Is CONMED Corporation (CNMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our CONMED Corporation (CNMD) research center and poll results.
NYSE : CNMD
CONMED Corporation
$43.2 USD
-$1.81 (-4.02%)
- Volume
- 400.9K
- Average Volume
- 595.34K
- Market Capitalization
- $1.3B
- P/E Ratio
- 24.37
- Dividend Yield
- 0.46%
- Price Target
- $37.50
- Year High
- $56.64
- Year Low
- $31.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $2.29
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.59
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.23
Average
86.90
Maximum
149.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.59 | $43.20 | 504917 |
| 2026-07-16 | 36.04 | $45.01 | 766205 |
| 2026-07-15 | 35.52 | $42.79 | 870145 |
| 2026-07-14 | 35.08 | $41.75 | 994300 |
| 2026-07-13 | 34.73 | $42.41 | 2.5M |
| 2026-07-10 | 34.33 | $38.48 | 1.4M |
| 2026-07-09 | 34.23 | $36.69 | 1.2M |
| 2026-07-08 | 34.24 | $33.59 | 533500 |
| 2026-07-07 | 34.28 | $34.24 | 433300 |
| 2026-07-06 | 34.33 | $35.11 | 691900 |
| 2026-07-02 | 34.33 | $33.83 | 437000 |
| 2026-07-01 | 34.29 | $32.76 | 397400 |
| 2026-06-30 | 34.34 | $32.73 | 460149 |
| 2026-06-29 | 34.44 | $34.41 | 727600 |
| 2026-06-26 | 34.50 | $35.95 | 843843 |
| 2026-06-25 | 34.48 | $34.56 | 371046 |
| 2026-06-24 | 34.53 | $35.40 | 500700 |
| 2026-06-23 | 34.56 | $33.80 | 581540 |
| 2026-06-22 | 34.73 | $32.54 | 1.0M |
| 2026-06-18 | 34.96 | $32.58 | 1.2M |
| 2026-06-17 | 35.18 | $32.11 | 921324 |
| 2026-06-16 | 35.38 | $34.57 | 473436 |
| 2026-06-15 | 35.48 | $34.16 | 619025 |
| 2026-06-12 | 35.55 | $34.77 | 381200 |
| 2026-06-11 | 35.63 | $34.41 | 532448 |
| 2026-06-10 | 35.69 | $36.30 | 563711 |
| 2026-06-09 | 35.67 | $36.90 | 499013 |
| 2026-06-08 | 35.59 | $34.49 | 456053 |
| 2026-06-05 | 35.70 | $35.16 | 420237 |
| 2026-06-04 | 35.85 | $35.13 | 588434 |
| 2026-06-03 | 35.96 | $33.06 | 735021 |
| 2026-06-02 | 36.14 | $33.85 | 737850 |
| 2026-06-01 | 36.24 | $34.65 | 525131 |
| 2026-05-29 | 36.34 | $35.70 | 419500 |
| 2026-05-28 | 36.39 | $35.52 | 347545 |
| 2026-05-27 | 36.41 | $35.48 | 592116 |
| 2026-05-26 | 36.48 | $36.06 | 344400 |
| 2026-05-22 | 36.57 | $37.23 | 368500 |
| 2026-05-21 | 36.63 | $37.02 | 854900 |
| 2026-05-20 | 36.65 | $37.01 | 322430 |
| 2026-05-19 | 36.72 | $36.18 | 263000 |
| 2026-05-18 | 36.83 | $36.61 | 392723 |
| 2026-05-15 | 36.99 | $35.49 | 384800 |
| 2026-05-14 | 37.17 | $36.34 | 399947 |
| 2026-05-13 | 37.24 | $35.55 | 328138 |
| 2026-05-12 | 37.44 | $35.97 | 324800 |
| 2026-05-11 | 37.63 | $35.23 | 497700 |
| 2026-05-08 | 37.79 | $36.76 | 387200 |
| 2026-05-07 | 37.79 | $38.10 | 457803 |
| 2026-05-06 | 37.73 | $37.32 | 462544 |
| 2026-05-05 | 37.69 | $36.64 | 467000 |
| 2026-05-04 | 37.59 | $35.88 | 601727 |
| 2026-05-01 | 37.50 | $36.80 | 470000 |
| 2026-04-30 | 37.40 | $36.66 | 1.2M |
| 2026-04-29 | 37.34 | $35.96 | 491900 |
| 2026-04-28 | 37.31 | $36.79 | 406129 |
| 2026-04-27 | 37.15 | $37.87 | 469420 |
| 2026-04-24 | 36.98 | $38.34 | 312236 |
| 2026-04-23 | 36.90 | $37.50 | 354541 |
| 2026-04-22 | 36.87 | $38.49 | 296617 |
| 2026-04-21 | 36.78 | $38.35 | 321744 |
| 2026-04-20 | 36.69 | $39.68 | 409628 |
| 2026-04-17 | 36.51 | $39.08 | 281600 |
| 2026-04-16 | 36.39 | $37.91 | 471100 |
| 2026-04-15 | 36.33 | $39.44 | 371400 |
| 2026-04-14 | 36.23 | $39.73 | 377244 |
| 2026-04-13 | 36.11 | $38.46 | 407000 |
| 2026-04-10 | 36.05 | $36.74 | 249000 |
| 2026-04-09 | 36.05 | $36.93 | 388600 |
| 2026-04-08 | 36.12 | $36.59 | 482905 |
| 2026-04-07 | 36.22 | $34.54 | 441318 |
| 2026-04-06 | 36.46 | $34.08 | 384200 |
| 2026-04-02 | 36.75 | $34.79 | 395247 |
| 2026-04-01 | 37.08 | $35.53 | 391900 |
| 2026-03-31 | 37.46 | $35.36 | 499400 |
| 2026-03-30 | 37.86 | $33.49 | 522009 |
| 2026-03-27 | 38.47 | $34.58 | 382100 |
| 2026-03-26 | 39.04 | $36.64 | 407321 |
| 2026-03-25 | 39.51 | $37.08 | 268933 |
| 2026-03-24 | 39.95 | $36.56 | 361800 |
| 2026-03-23 | 40.43 | $36.63 | 397700 |
| 2026-03-20 | 40.86 | $35.94 | 871935 |
| 2026-03-19 | 41.32 | $36.80 | 320809 |
| 2026-03-18 | 41.71 | $36.71 | 333724 |
| 2026-03-17 | 42.09 | $37.34 | 529600 |
| 2026-03-16 | 42.35 | $37.41 | 298809 |
| 2026-03-13 | 42.57 | $37.28 | 397044 |
| 2026-03-12 | 42.79 | $36.73 | 507000 |
| 2026-03-11 | 43.07 | $38.40 | 366156 |
| 2026-03-10 | 43.29 | $38.46 | 316400 |
| 2026-03-09 | 43.45 | $39.41 | 442500 |
| 2026-03-06 | 43.55 | $39.90 | 523129 |
| 2026-03-05 | 43.59 | $41.40 | 390700 |
| 2026-03-04 | 43.52 | $42.99 | 397321 |
| 2026-03-03 | 43.31 | $43.41 | 482100 |
| 2026-03-02 | 43.10 | $45.79 | 419600 |
| 2026-02-27 | 42.73 | $46.00 | 332126 |
| 2026-02-26 | 42.29 | $45.87 | 517436 |
| 2026-02-25 | 41.93 | $45.98 | 454500 |
| 2026-02-24 | 41.61 | $46.06 | 550253 |
| 2026-02-23 | 41.36 | $45.38 | 631300 |
| 2026-02-20 | 41.17 | $45.14 | 611768 |
| 2026-02-19 | 41.02 | $44.57 | 563300 |
| 2026-02-18 | 40.87 | $44.22 | 640922 |
| 2026-02-17 | 40.74 | $42.55 | 478300 |
| 2026-02-13 | 40.69 | $41.80 | 547000 |
| 2026-02-12 | 40.73 | $41.67 | 347723 |
| 2026-02-11 | 40.73 | $42.33 | 455800 |
| 2026-02-10 | 40.61 | $42.80 | 626731 |
| 2026-02-09 | 40.64 | $41.67 | 595500 |
| 2026-02-06 | 40.71 | $41.52 | 497512 |
| 2026-02-05 | 40.84 | $40.66 | 422313 |
| 2026-02-04 | 40.98 | $39.93 | 615539 |
| 2026-02-03 | 41.16 | $38.79 | 694800 |
| 2026-02-02 | 41.31 | $39.21 | 723008 |
| 2026-01-30 | 41.38 | $38.39 | 871200 |
| 2026-01-29 | 41.49 | $37.31 | 1.9M |
| 2026-01-28 | 41.68 | $38.69 | 668212 |
| 2026-01-27 | 41.82 | $39.58 | 629413 |
| 2026-01-26 | 41.88 | $40.98 | 492203 |
| 2026-01-23 | 41.84 | $41.63 | 295900 |
| 2026-01-22 | 41.74 | $42.16 | 773700 |
| 2026-01-21 | 41.63 | $41.56 | 492600 |
| 2026-01-20 | 41.55 | $41.62 | 626207 |
| 2026-01-16 | 41.49 | $41.57 | 569000 |
| 2026-01-15 | 41.40 | $42.55 | 610300 |
| 2026-01-14 | 41.23 | $41.58 | 586508 |
| 2026-01-13 | 41.17 | $40.03 | 579200 |
| 2026-01-12 | 41.21 | $43.46 | 596600 |
| 2026-01-09 | 41.03 | $42.91 | 743103 |
| 2026-01-08 | 40.84 | $44.20 | 632225 |
| 2026-01-07 | 40.58 | $43.40 | 806409 |
| 2026-01-06 | 40.44 | $43.49 | 764813 |
| 2026-01-05 | 40.26 | $41.88 | 560405 |
| 2026-01-02 | 40.38 | $40.52 | 493900 |
| 2025-12-31 | 40.57 | $40.60 | 496107 |
| 2025-12-30 | 40.75 | $41.14 | 612802 |
| 2025-12-29 | 40.91 | $41.48 | 457445 |
| 2025-12-26 | 41.01 | $40.80 | 407109 |
| 2025-12-24 | 41.16 | $40.17 | 149919 |
| 2025-12-23 | 41.31 | $39.64 | 295519 |
| 2025-12-22 | 41.50 | $40.04 | 348300 |
| 2025-12-19 | 41.63 | $39.95 | 1.1M |
| 2025-12-18 | 41.67 | $40.39 | 520842 |
| 2025-12-17 | 41.67 | $39.80 | 773454 |
| 2025-12-16 | 41.77 | $39.20 | 559361 |
| 2025-12-15 | 41.90 | $40.32 | 752900 |
| 2025-12-12 | 41.98 | $40.83 | 720918 |
| 2025-12-11 | 42.10 | $39.85 | 673508 |
| 2025-12-10 | 42.29 | $39.04 | 695847 |
| 2025-12-09 | 42.57 | $38.99 | 657100 |
| 2025-12-08 | 42.82 | $40.57 | 912900 |
| 2025-12-05 | 42.99 | $40.07 | 1.3M |
| 2025-12-04 | 43.20 | $44.24 | 447048 |
| 2025-12-03 | 43.21 | $44.35 | 417500 |
| 2025-12-02 | 43.28 | $44.03 | 401700 |
| 2025-12-01 | 43.32 | $44.50 | 610704 |
| 2025-11-28 | 43.29 | $43.42 | 247900 |
| 2025-11-26 | 43.35 | $43.76 | 847621 |
| 2025-11-25 | 43.49 | $43.26 | 576629 |
| 2025-11-24 | 43.70 | $43.30 | 730500 |
| 2025-11-21 | 43.90 | $42.78 | 641619 |
| 2025-11-20 | 44.15 | $40.63 | 547900 |
| 2025-11-19 | 44.53 | $40.51 | 509229 |
| 2025-11-18 | 44.94 | $41.84 | 519700 |
| 2025-11-17 | 45.27 | $41.63 | 475300 |
| 2025-11-14 | 45.58 | $42.04 | 408000 |
| 2025-11-13 | 45.73 | $43.27 | 535030 |
| 2025-11-12 | 45.82 | $43.56 | 446732 |
| 2025-11-11 | 45.87 | $44.71 | 409103 |
| 2025-11-10 | 45.86 | $43.95 | 448840 |
| 2025-11-07 | 45.83 | $43.97 | 568000 |
| 2025-11-06 | 45.76 | $44.21 | 848711 |
| 2025-11-05 | 45.82 | $44.44 | 476948 |
| 2025-11-04 | 45.93 | $45.71 | 410100 |
| 2025-11-03 | 45.94 | $44.86 | 909500 |
| 2025-10-31 | 46.02 | $44.00 | 654928 |
| 2025-10-30 | 46.22 | $44.49 | 635100 |
| 2025-10-29 | 46.33 | $46.71 | 345500 |
| 2025-10-28 | 46.35 | $47.32 | 196710 |
| 2025-10-27 | 46.34 | $47.36 | 261512 |
| 2025-10-24 | 46.25 | $47.76 | 349400 |
| 2025-10-23 | 46.17 | $48.26 | 408500 |
| 2025-10-22 | 46.05 | $48.77 | 377400 |
| 2025-10-21 | 46.04 | $48.37 | 374342 |
| 2025-10-20 | 46.05 | $47.78 | 389026 |
| 2025-10-17 | 46.16 | $45.19 | 222541 |
| 2025-10-16 | 46.40 | $44.96 | 338947 |
| 2025-10-15 | 46.72 | $44.48 | 230423 |
| 2025-10-14 | 47.02 | $44.53 | 239300 |
| 2025-10-13 | 47.43 | $43.40 | 368000 |
| 2025-10-10 | 47.85 | $42.68 | 470900 |
| 2025-10-09 | 48.36 | $45.41 | 228114 |
| 2025-10-08 | 48.80 | $46.52 | 203300 |
| 2025-10-07 | 49.11 | $45.90 | 224900 |
| 2025-10-06 | 49.51 | $46.47 | 314500 |
| 2025-10-03 | 49.88 | $48.13 | 344300 |
| 2025-10-02 | 50.22 | $46.60 | 402325 |
| 2025-10-01 | 50.63 | $47.16 | 472500 |
| 2025-09-30 | 50.91 | $47.03 | 484326 |
| 2025-09-29 | 51.24 | $45.67 | 331931 |
| 2025-09-26 | 51.68 | $46.00 | 479619 |
| 2025-09-25 | 52.06 | $45.99 | 592700 |
| 2025-09-24 | 52.48 | $48.51 | 524200 |
| 2025-09-23 | 52.79 | $48.55 | 533400 |
| 2025-09-22 | 53.08 | $50.00 | 461247 |
| 2025-09-19 | 53.37 | $50.01 | 563300 |
| 2025-09-18 | 53.52 | $51.42 | 309400 |
| 2025-09-17 | 53.63 | $50.48 | 516943 |
| 2025-09-16 | 53.83 | $52.74 | 231626 |
| 2025-09-15 | 53.86 | $51.79 | 313019 |
| 2025-09-12 | 53.93 | $52.90 | 192700 |
| 2025-09-11 | 53.91 | $54.05 | 282802 |
| 2025-09-10 | 53.97 | $52.81 | 452736 |
| 2025-09-09 | 54.03 | $53.98 | 345200 |
| 2025-09-08 | 53.96 | $53.83 | 390037 |
| 2025-09-05 | 54.00 | $54.97 | 412311 |
| 2025-09-04 | 53.92 | $54.69 | 395642 |
| 2025-09-03 | 53.74 | $52.87 | 312000 |
| 2025-09-02 | 53.77 | $53.55 | 299242 |
| 2025-08-29 | 53.76 | $54.36 | 228637 |
| 2025-08-28 | 53.66 | $53.73 | 252119 |
| 2025-08-27 | 53.53 | $54.43 | 188843 |
| 2025-08-26 | 53.32 | $54.73 | 254900 |
| 2025-08-25 | 53.10 | $54.28 | 241100 |
| 2025-08-22 | 52.88 | $55.81 | 509200 |
| 2025-08-21 | 52.64 | $53.07 | 405721 |
| 2025-08-20 | 52.46 | $53.46 | 321700 |
| 2025-08-19 | 52.30 | $54.50 | 265500 |
| 2025-08-18 | 51.98 | $53.39 | 394210 |
| 2025-08-15 | 51.70 | $53.12 | 308700 |
| 2025-08-14 | 51.43 | $52.64 | 471200 |
| 2025-08-13 | 51.26 | $55.19 | 506100 |
| 2025-08-12 | 50.99 | $54.01 | 494682 |
| 2025-08-11 | 50.73 | $52.48 | 817332 |
| 2025-08-08 | 50.61 | $54.67 | 552600 |
| 2025-08-07 | 50.44 | $53.38 | 1.4M |
| 2025-08-06 | 50.45 | $51.06 | 527400 |
| 2025-08-05 | 50.54 | $53.50 | 531700 |
| 2025-08-04 | 50.49 | $53.48 | 439843 |
| 2025-08-01 | 50.41 | $52.29 | 626100 |
| 2025-07-31 | 50.52 | $51.15 | 1.2M |
| 2025-07-30 | 50.67 | $50.14 | 655700 |
| 2025-07-29 | 50.87 | $50.29 | 415830 |
| 2025-07-28 | 50.96 | $50.02 | 459219 |
| 2025-07-25 | 51.06 | $50.95 | 322800 |
| 2025-07-24 | 51.13 | $49.56 | 420700 |
| 2025-07-23 | 51.28 | $50.19 | 703942 |
| 2025-07-22 | 51.41 | $48.03 | 658914 |
| 2025-07-21 | 51.59 | $47.84 | 486600 |
| 2025-07-18 | 51.81 | $47.64 | 476414 |
| 2025-07-17 | 52.03 | $49.25 | 537400 |
| 2025-07-16 | 52.18 | $49.94 | 713823 |
| 2025-07-15 | 52.35 | $48.80 | 337100 |
| 2025-07-14 | 52.59 | $50.06 | 357500 |
| 2025-07-11 | 52.83 | $51.27 | 333935 |
| 2025-07-10 | 53.12 | $53.57 | 440428 |
| 2025-07-09 | 53.41 | $52.91 | 322027 |
| 2025-07-08 | 53.71 | $52.45 | 450000 |
| 2025-07-07 | 53.94 | $51.93 | 445622 |
| 2025-07-03 | 54.17 | $54.33 | 250700 |
| 2025-07-02 | 54.29 | $54.22 | 494345 |
| 2025-07-01 | 54.42 | $54.07 | 412400 |
| 2025-06-30 | 54.49 | $52.08 | 280309 |
| 2025-06-27 | 54.72 | $52.17 | 1.2M |
| 2025-06-26 | 55.00 | $52.34 | 263500 |
| 2025-06-25 | 55.23 | $52.41 | 269738 |
| 2025-06-24 | 55.50 | $52.84 | 510100 |
| 2025-06-23 | 55.63 | $51.67 | 376800 |
| 2025-06-20 | 55.85 | $52.19 | 409100 |
| 2025-06-18 | 56.11 | $52.08 | 591518 |
| 2025-06-17 | 56.50 | $52.24 | 470300 |
| 2025-06-16 | 56.90 | $53.38 | 454442 |
| 2025-06-13 | 57.24 | $53.55 | 325631 |
| 2025-06-12 | 57.55 | $54.97 | 467800 |
| 2025-06-11 | 57.73 | $56.95 | 332142 |
| 2025-06-10 | 57.89 | $59.37 | 214700 |
| 2025-06-09 | 57.96 | $59.04 | 368200 |
| 2025-06-06 | 57.86 | $56.95 | 319500 |
| 2025-06-05 | 57.90 | $56.62 | 356800 |
| 2025-06-04 | 57.87 | $56.57 | 213324 |
| 2025-06-03 | 57.84 | $56.91 | 239900 |
| 2025-06-02 | 57.84 | $55.38 | 251800 |
| 2025-05-30 | 57.95 | $56.75 | 284100 |
| 2025-05-29 | 57.98 | $57.69 | 251500 |
| 2025-05-28 | 57.55 | $57.07 | 212700 |
| 2025-05-27 | 57.25 | $57.78 | 455800 |
| 2025-05-23 | 56.90 | $55.40 | 332606 |
| 2025-05-22 | 56.67 | $56.06 | 260400 |
| 2025-05-21 | 56.42 | $57.41 | 289216 |
| 2025-05-20 | 56.03 | $59.84 | 349732 |
| 2025-05-19 | 55.44 | $60.27 | 240252 |
| 2025-05-16 | 54.81 | $60.29 | 276708 |
| 2025-05-15 | 54.23 | $59.70 | 324046 |
| 2025-05-14 | 53.64 | $58.62 | 405747 |
| 2025-05-13 | 53.14 | $60.05 | 256105 |
| 2025-05-12 | 52.68 | $60.73 | 586800 |
| 2025-05-09 | 52.23 | $57.08 | 285814 |
| 2025-05-08 | 51.99 | $57.75 | 333718 |
| 2025-05-07 | 51.94 | $56.01 | 379800 |
| 2025-05-06 | 51.74 | $55.91 | 418900 |
| 2025-05-05 | 51.71 | $56.97 | 488618 |
| 2025-05-02 | 51.68 | $57.68 | 694832 |
| 2025-05-01 | 51.69 | $57.19 | 1.4M |
| 2025-04-30 | 51.85 | $49.11 | 610700 |
| 2025-04-29 | 52.36 | $51.17 | 507326 |
| 2025-04-28 | 52.82 | $50.84 | 765600 |
| 2025-04-25 | 53.23 | $50.71 | 449400 |
| 2025-04-24 | 53.68 | $51.00 | 347319 |
| 2025-04-23 | 54.15 | $49.71 | 608842 |
| 2025-04-22 | 54.65 | $48.02 | 405714 |
| 2025-04-21 | 55.29 | $47.66 | 530716 |
| 2025-04-17 | 55.89 | $48.59 | 390904 |
| 2025-04-16 | 56.40 | $48.03 | 693316 |
| 2025-04-15 | 56.95 | $48.49 | 481410 |
| 2025-04-14 | 57.55 | $50.98 | 704341 |
| 2025-04-11 | 58.08 | $51.73 | 791900 |
| 2025-04-10 | 58.43 | $52.29 | 606602 |
| 2025-04-09 | 58.74 | $56.78 | 904227 |
| 2025-04-08 | 58.86 | $51.87 | 864400 |
| 2025-04-07 | 59.36 | $55.43 | 732300 |
| 2025-04-04 | 59.72 | $56.24 | 570500 |
| 2025-04-03 | 60.04 | $57.90 | 550044 |
| 2025-04-02 | 60.11 | $60.43 | 321500 |
| 2025-04-01 | 59.96 | $59.40 | 339100 |
| 2025-03-31 | 59.88 | $60.39 | 459400 |
| 2025-03-28 | 59.78 | $58.85 | 378930 |
| 2025-03-27 | 59.79 | $59.85 | 198500 |
| 2025-03-26 | 59.77 | $60.35 | 294303 |
| 2025-03-25 | 59.83 | $59.68 | 550300 |
| 2025-03-24 | 59.98 | $60.80 | 304600 |
| 2025-03-21 | 60.04 | $59.64 | 598842 |
| 2025-03-20 | 60.11 | $58.96 | 317318 |
| 2025-03-19 | 60.23 | $58.91 | 490000 |
| 2025-03-18 | 60.43 | $60.61 | 407900 |
| 2025-03-17 | 60.54 | $61.39 | 526324 |
| 2025-03-14 | 60.63 | $58.83 | 458300 |
| 2025-03-13 | 60.91 | $58.49 | 320600 |
| 2025-03-12 | 61.11 | $59.12 | 497400 |
| 2025-03-11 | 61.41 | $61.93 | 716300 |
| 2025-03-10 | 61.68 | $62.61 | 686214 |
| 2025-03-07 | 61.87 | $62.74 | 659600 |
| 2025-03-06 | 62.10 | $59.14 | 658901 |
| 2025-03-05 | 62.84 | $57.60 | 373125 |
| 2025-03-04 | 63.61 | $57.70 | 748834 |
| 2025-03-03 | 64.28 | $58.33 | 575700 |
| 2025-02-28 | 64.95 | $59.17 | 607224 |
| 2025-02-27 | 65.54 | $59.43 | 516241 |
| 2025-02-26 | 66.09 | $61.42 | 304900 |
| 2025-02-25 | 66.56 | $62.74 | 628843 |
| 2025-02-24 | 66.99 | $61.97 | 485846 |
| 2025-02-21 | 67.33 | $61.13 | 576145 |
| 2025-02-20 | 67.69 | $61.31 | 380770 |
| 2025-02-19 | 68.18 | $63.02 | 389423 |
| 2025-02-18 | 68.57 | $62.81 | 393030 |
| 2025-02-14 | 68.82 | $63.15 | 468000 |
| 2025-02-13 | 69.00 | $64.37 | 588824 |
| 2025-02-12 | 69.19 | $62.50 | 992600 |
| 2025-02-11 | 69.45 | $65.06 | 481600 |
| 2025-02-10 | 69.67 | $67.32 | 528163 |
| 2025-02-07 | 69.75 | $66.43 | 827600 |
| 2025-02-06 | 69.86 | $67.36 | 1.2M |
| 2025-02-05 | 69.92 | $74.00 | 573400 |
| 2025-02-04 | 69.65 | $72.88 | 522233 |
| 2025-02-03 | 69.41 | $71.21 | 549219 |
| 2025-01-31 | 69.21 | $71.78 | 452049 |
| 2025-01-30 | 69.05 | $70.86 | 329237 |
| 2025-01-29 | 68.96 | $70.39 | 257100 |
| 2025-01-28 | 68.97 | $70.97 | 445900 |
| 2025-01-27 | 68.98 | $71.18 | 393433 |
| 2025-01-24 | 68.94 | $68.77 | 375000 |
| 2025-01-23 | 68.96 | $68.49 | 505200 |
| 2025-01-22 | 68.97 | $71.00 | 418129 |
| 2025-01-21 | 68.92 | $70.95 | 520200 |
| 2025-01-17 | 68.84 | $67.69 | 398200 |
| 2025-01-16 | 69.02 | $66.86 | 408721 |
| 2025-01-15 | 69.24 | $68.01 | 489738 |
| 2025-01-14 | 69.47 | $67.79 | 523328 |
| 2025-01-13 | 69.71 | $69.50 | 375400 |
| 2025-01-10 | 69.90 | $68.82 | 510500 |
| 2025-01-08 | 70.20 | $68.76 | 234324 |
| 2025-01-07 | 70.49 | $68.54 | 314437 |
| 2025-01-06 | 70.68 | $68.58 | 363029 |
| 2025-01-03 | 70.88 | $67.95 | 289913 |
| 2025-01-02 | 71.17 | $67.35 | 299634 |
| 2024-12-31 | 71.55 | $68.44 | 255100 |
| 2024-12-30 | 71.93 | $69.14 | 309922 |
| 2024-12-27 | 72.17 | $70.62 | 252821 |
| 2024-12-26 | 72.30 | $71.23 | 324239 |
| 2024-12-24 | 72.43 | $70.36 | 126416 |
| 2024-12-23 | 72.79 | $69.18 | 405700 |
| 2024-12-20 | 73.08 | $68.63 | 1.4M |
| 2024-12-19 | 73.23 | $70.00 | 525410 |
| 2024-12-18 | 73.26 | $69.32 | 677800 |
| 2024-12-17 | 73.39 | $71.23 | 301062 |
| 2024-12-16 | 73.36 | $71.32 | 453400 |
| 2024-12-13 | 73.41 | $72.55 | 308416 |
| 2024-12-12 | 73.34 | $72.66 | 245400 |
| 2024-12-11 | 73.49 | $73.32 | 415601 |
| 2024-12-10 | 73.56 | $74.74 | 453800 |
| 2024-12-09 | 73.57 | $74.69 | 321647 |
| 2024-12-06 | 73.51 | $72.24 | 252211 |
| 2024-12-05 | 73.63 | $72.59 | 413206 |
| 2024-12-04 | 73.78 | $73.80 | 248416 |
| 2024-12-03 | 73.80 | $74.93 | 359328 |
| 2024-12-02 | 73.57 | $75.96 | 278715 |
| 2024-11-29 | 73.29 | $74.04 | 177112 |
| 2024-11-27 | 73.00 | $73.16 | 288500 |
| 2024-11-26 | 72.61 | $73.89 | 404800 |
| 2024-11-25 | 72.15 | $77.54 | 634200 |
| 2024-11-22 | 71.46 | $74.91 | 418800 |
| 2024-11-21 | 70.82 | $71.71 | 316200 |
| 2024-11-20 | 70.35 | $70.69 | 262600 |
| 2024-11-19 | 69.93 | $71.75 | 285026 |
| 2024-11-18 | 69.50 | $70.77 | 410711 |
| 2024-11-15 | 69.15 | $72.24 | 336000 |
| 2024-11-14 | 68.86 | $71.19 | 474000 |
| 2024-11-13 | 68.53 | $75.65 | 650400 |
| 2024-11-12 | 68.03 | $74.77 | 487427 |
| 2024-11-11 | 67.53 | $74.86 | 349900 |
| 2024-11-08 | 67.01 | $73.43 | 464114 |
| 2024-11-07 | 66.54 | $74.76 | 485400 |
| 2024-11-06 | 65.90 | $75.64 | 655134 |
| 2024-11-05 | 65.26 | $74.01 | 644300 |
| 2024-11-04 | 64.76 | $70.47 | 624700 |
| 2024-11-01 | 64.44 | $70.40 | 455749 |
| 2024-10-31 | 64.25 | $68.24 | 794865 |
| 2024-10-30 | 64.17 | $65.26 | 532222 |
| 2024-10-29 | 64.27 | $64.68 | 475800 |
| 2024-10-28 | 64.45 | $63.76 | 332900 |
| 2024-10-25 | 64.86 | $62.15 | 375739 |
| 2024-10-24 | 65.49 | $62.31 | 243800 |
| 2024-10-23 | 66.07 | $62.30 | 297000 |
| 2024-10-22 | 66.62 | $63.05 | 299000 |
| 2024-10-21 | 67.28 | $63.84 | 392800 |
| 2024-10-18 | 67.87 | $66.38 | 311900 |
| 2024-10-17 | 68.31 | $64.72 | 317400 |
| 2024-10-16 | 68.84 | $65.48 | 348400 |
| 2024-10-15 | 69.37 | $64.81 | 368516 |
| 2024-10-14 | 69.87 | $64.59 | 462821 |
| 2024-10-11 | 70.39 | $64.02 | 368800 |
| 2024-10-10 | 70.95 | $61.81 | 610719 |
| 2024-10-09 | 71.71 | $62.98 | 441704 |
| 2024-10-08 | 72.23 | $63.98 | 324000 |
| 2024-10-07 | 72.63 | $64.05 | 590100 |
| 2024-10-04 | 73.01 | $66.59 | 461600 |
| 2024-10-03 | 73.39 | $66.56 | 380415 |
| 2024-10-02 | 73.77 | $67.43 | 355400 |
| 2024-10-01 | 73.97 | $68.28 | 523707 |
| 2024-09-30 | 74.11 | $71.92 | 475900 |
| 2024-09-27 | 74.18 | $74.76 | 329648 |
| 2024-09-26 | 74.14 | $73.90 | 350305 |
| 2024-09-25 | 73.98 | $73.32 | 491200 |
| 2024-09-24 | 73.94 | $76.25 | 231800 |
| 2024-09-23 | 73.75 | $75.50 | 241600 |
| 2024-09-20 | 73.57 | $75.24 | 769500 |
| 2024-09-19 | 73.22 | $75.35 | 280905 |
| 2024-09-18 | 72.85 | $76.01 | 248100 |
| 2024-09-17 | 72.44 | $74.80 | 320500 |
| 2024-09-16 | 72.11 | $74.96 | 308132 |
| 2024-09-13 | 71.73 | $75.40 | 518939 |
| 2024-09-12 | 71.30 | $76.92 | 663400 |
| 2024-09-11 | 70.81 | $73.31 | 342200 |
| 2024-09-10 | 70.50 | $72.04 | 196000 |
| 2024-09-09 | 70.20 | $71.61 | 363144 |
| 2024-09-06 | 69.97 | $74.17 | 510046 |
| 2024-09-05 | 69.66 | $74.31 | 550322 |
| 2024-09-04 | 69.26 | $71.33 | 228700 |
| 2024-09-03 | 68.97 | $71.16 | 367300 |
| 2024-08-30 | 68.69 | $73.22 | 410616 |
| 2024-08-29 | 68.46 | $73.96 | 396600 |
| 2024-08-28 | 68.03 | $70.73 | 217519 |
| 2024-08-27 | 67.95 | $72.62 | 234900 |
| 2024-08-26 | 67.79 | $72.36 | 352500 |
| 2024-08-23 | 67.68 | $71.95 | 410325 |
| 2024-08-22 | 67.63 | $68.15 | 358400 |
| 2024-08-21 | 67.75 | $67.91 | 285603 |
| 2024-08-20 | 67.94 | $67.97 | 227300 |
| 2024-08-19 | 68.20 | $68.19 | 224140 |
| 2024-08-16 | 68.32 | $67.36 | 291800 |
| 2024-08-15 | 68.50 | $66.80 | 320200 |
| 2024-08-14 | 68.74 | $67.01 | 204200 |
| 2024-08-13 | 69.07 | $67.15 | 241443 |
| 2024-08-12 | 69.39 | $66.04 | 694112 |
| 2024-08-09 | 69.51 | $67.07 | 333455 |
| 2024-08-08 | 69.58 | $67.82 | 317500 |
| 2024-08-07 | 69.57 | $66.45 | 507533 |
| 2024-08-06 | 69.51 | $65.42 | 440141 |
| 2024-08-05 | 69.45 | $65.63 | 541504 |
| 2024-08-02 | 69.47 | $68.67 | 725614 |
| 2024-08-01 | 69.48 | $65.34 | 1.2M |
| 2024-07-31 | 69.59 | $69.04 | 900439 |
| 2024-07-30 | 69.49 | $69.52 | 745809 |
| 2024-07-29 | 69.36 | $70.08 | 567217 |
| 2024-07-26 | 69.32 | $71.00 | 412300 |
| 2024-07-25 | 69.15 | $70.60 | 553700 |
| 2024-07-24 | 68.99 | $71.60 | 405027 |
| 2024-07-23 | 68.76 | $73.25 | 430706 |
| 2024-07-22 | 68.50 | $70.62 | 400510 |
| 2024-07-19 | 68.33 | $70.96 | 591224 |
| 2024-07-18 | 68.14 | $71.59 | 488600 |
| 2024-07-17 | 67.93 | $73.60 | 633900 |
| 2024-07-16 | 67.77 | $73.54 | 562441 |
| 2024-07-15 | 67.65 | $68.43 | 345000 |
| 2024-07-12 | 67.87 | $68.34 | 251915 |
| 2024-07-11 | 68.11 | $67.78 | 380346 |
| 2024-07-10 | 68.44 | $65.25 | 317600 |
| 2024-07-09 | 68.90 | $64.09 | 421779 |
| 2024-07-08 | 69.52 | $66.10 | 437100 |
| 2024-07-05 | 70.06 | $68.86 | 366114 |
| 2024-07-03 | 70.51 | $67.51 | 137700 |
| 2024-07-02 | 71.01 | $67.04 | 222500 |
| 2024-07-01 | 71.52 | $66.99 | 320300 |
| 2024-06-28 | 71.99 | $69.32 | 673600 |
| 2024-06-27 | 72.31 | $67.50 | 225929 |
| 2024-06-26 | 72.65 | $67.45 | 231800 |
| 2024-06-25 | 73.00 | $66.92 | 311896 |
| 2024-06-24 | 73.36 | $68.14 | 423044 |
| 2024-06-21 | 73.61 | $67.10 | 694800 |
| 2024-06-20 | 74.00 | $67.17 | 454111 |
| 2024-06-18 | 74.39 | $67.48 | 742800 |
| 2024-06-17 | 74.78 | $70.38 | 493100 |
| 2024-06-14 | 74.99 | $71.11 | 317900 |
| 2024-06-13 | 75.21 | $72.84 | 365000 |
| 2024-06-12 | 75.30 | $73.25 | 325800 |
| 2024-06-11 | 75.26 | $74.32 | 290000 |
| 2024-06-10 | 75.18 | $74.45 | 393300 |
| 2024-06-07 | 75.02 | $76.41 | 465400 |
| 2024-06-06 | 74.72 | $76.93 | 333600 |
| 2024-06-05 | 74.34 | $77.81 | 256800 |
| 2024-06-04 | 74.03 | $77.67 | 247700 |
| 2024-06-03 | 73.69 | $77.18 | 504100 |
| 2024-05-31 | 73.41 | $76.44 | 532100 |
| 2024-05-30 | 73.10 | $75.68 | 414830 |
| 2024-05-29 | 72.73 | $74.24 | 508834 |
| 2024-05-28 | 72.42 | $74.52 | 381800 |
| 2024-05-24 | 72.05 | $74.07 | 243800 |
| 2024-05-23 | 71.64 | $73.09 | 381542 |
| 2024-05-22 | 71.08 | $74.98 | 482700 |
| 2024-05-21 | 70.83 | $74.86 | 385500 |
| 2024-05-20 | 70.65 | $75.31 | 315735 |
| 2024-05-17 | 70.52 | $74.72 | 416200 |
| 2024-05-16 | 70.41 | $75.50 | 721700 |
| 2024-05-15 | 70.19 | $74.54 | 572402 |
| 2024-05-14 | 70.10 | $72.47 | 493808 |
| 2024-05-13 | 70.35 | $72.80 | 507432 |
| 2024-05-10 | 70.48 | $71.16 | 319890 |
| 2024-05-09 | 70.65 | $70.34 | 366332 |
| 2024-05-08 | 70.93 | $69.40 | 373307 |
| 2024-05-07 | 71.45 | $71.65 | 231300 |
| 2024-05-06 | 71.88 | $70.75 | 381936 |
| 2024-05-03 | 72.27 | $71.76 | 514900 |
| 2024-05-02 | 72.57 | $70.12 | 673700 |
| 2024-05-01 | 72.96 | $68.34 | 573300 |
| 2024-04-30 | 73.45 | $67.98 | 693326 |
| 2024-04-29 | 73.92 | $67.22 | 669852 |
| 2024-04-26 | 74.51 | $65.78 | 1.1M |
| 2024-04-25 | 75.22 | $61.90 | 2.6M |
| 2024-04-24 | 76.14 | $70.01 | 1.2M |
| 2024-04-23 | 76.49 | $71.31 | 532900 |
| 2024-04-22 | 76.76 | $72.61 | 341900 |
| 2024-04-19 | 76.91 | $72.64 | 506301 |
| 2024-04-18 | 77.05 | $71.08 | 622700 |
| 2024-04-17 | 77.30 | $72.76 | 938187 |
| 2024-04-16 | 77.47 | $77.46 | 635535 |
| 2024-04-15 | 77.42 | $75.23 | 611446 |
| 2024-04-12 | 77.53 | $74.58 | 398700 |
| 2024-04-11 | 77.74 | $76.07 | 515721 |
| 2024-04-10 | 78.22 | $79.69 | 337812 |
| 2024-04-09 | 78.48 | $80.36 | 236719 |
| 2024-04-08 | 78.71 | $78.45 | 255019 |
| 2024-04-05 | 79.04 | $77.90 | 281929 |
| 2024-04-04 | 79.40 | $77.88 | 365735 |
| 2024-04-03 | 79.73 | $78.00 | 276546 |
| 2024-04-02 | 80.00 | $77.50 | 424424 |
| 2024-04-01 | 80.26 | $78.97 | 385707 |
| 2024-03-28 | 80.31 | $80.08 | 407825 |
| 2024-03-27 | 80.32 | $80.14 | 528100 |
| 2024-03-26 | 80.30 | $77.09 | 341000 |
| 2024-03-25 | 80.47 | $76.66 | 561428 |
| 2024-03-22 | 80.64 | $75.69 | 501930 |
| 2024-03-21 | 80.89 | $75.36 | 736635 |
| 2024-03-20 | 81.19 | $76.09 | 752627 |
| 2024-03-19 | 81.46 | $76.21 | 537920 |
| 2024-03-18 | 81.72 | $76.41 | 825800 |
| 2024-03-15 | 81.95 | $77.44 | 835600 |
| 2024-03-14 | 82.27 | $78.71 | 630300 |
| 2024-03-13 | 82.48 | $85.79 | 432508 |
| 2024-03-12 | 82.42 | $84.95 | 246300 |
| 2024-03-11 | 82.55 | $84.90 | 404800 |
| 2024-03-08 | 82.65 | $85.03 | 196702 |
| 2024-03-07 | 82.63 | $85.00 | 216304 |
| 2024-03-06 | 82.55 | $84.59 | 412110 |
| 2024-03-05 | 82.49 | $83.31 | 390900 |
| 2024-03-04 | 82.44 | $82.83 | 387400 |
| 2024-03-01 | 82.35 | $79.95 | 374134 |
| 2024-02-29 | 82.54 | $80.32 | 760320 |
| 2024-02-28 | 83.30 | $79.60 | 404100 |
| 2024-02-27 | 84.06 | $80.48 | 297742 |
| 2024-02-26 | 84.79 | $80.08 | 421002 |
| 2024-02-23 | 85.39 | $80.80 | 324445 |
| 2024-02-22 | 86.04 | $81.36 | 402125 |
| 2024-02-21 | 86.52 | $81.49 | 452900 |
| 2024-02-20 | 87.36 | $81.28 | 531131 |
| 2024-02-16 | 88.29 | $81.02 | 549400 |
| 2024-02-15 | 89.33 | $83.85 | 447541 |
| 2024-02-14 | 90.32 | $82.98 | 337936 |
| 2024-02-13 | 91.65 | $84.51 | 775627 |
| 2024-02-12 | 92.94 | $87.66 | 488400 |
| 2024-02-09 | 94.14 | $86.92 | 571800 |
| 2024-02-08 | 95.39 | $84.47 | 891515 |
| 2024-02-07 | 96.79 | $83.41 | 549100 |
| 2024-02-06 | 98.23 | $83.40 | 711348 |
| 2024-02-05 | 99.64 | $82.48 | 906700 |
| 2024-02-02 | 100.86 | $80.91 | 1.5M |
| 2024-02-01 | 102.27 | $83.76 | 2.9M |
| 2024-01-31 | 103.50 | $95.60 | 845940 |
| 2024-01-30 | 104.23 | $94.82 | 636141 |
| 2024-01-29 | 104.96 | $94.97 | 406400 |
| 2024-01-26 | 105.80 | $92.04 | 321500 |
| 2024-01-25 | 106.81 | $93.78 | 690400 |
| 2024-01-24 | 107.80 | $91.08 | 1.6M |
| 2024-01-23 | 108.89 | $98.30 | 747200 |
| 2024-01-22 | 109.54 | $99.88 | 724710 |
| 2024-01-19 | 109.97 | $101.79 | 671700 |
| 2024-01-18 | 110.40 | $103.60 | 1.0M |
| 2024-01-17 | 110.67 | $109.53 | 260300 |
| 2024-01-16 | 110.85 | $110.48 | 287845 |
| 2024-01-12 | 111.08 | $111.54 | 232745 |
| 2024-01-11 | 111.07 | $111.92 | 245700 |
| 2024-01-10 | 110.92 | $112.51 | 355846 |
| 2024-01-09 | 110.71 | $112.25 | 406314 |
| 2024-01-08 | 110.57 | $111.56 | 355500 |
| 2024-01-05 | 110.47 | $106.88 | 262240 |
| 2024-01-04 | 110.54 | $109.12 | 362717 |
| 2024-01-03 | 110.51 | $108.36 | 552011 |
| 2024-01-02 | 110.67 | $110.13 | 417120 |
| 2023-12-29 | 110.64 | $109.51 | 247600 |
| 2023-12-28 | 110.53 | $111.78 | 180132 |
| 2023-12-27 | 110.25 | $112.25 | 278800 |
| 2023-12-26 | 110.00 | $113.62 | 179501 |
| 2023-12-22 | 109.72 | $112.88 | 272400 |
| 2023-12-21 | 109.52 | $111.18 | 320741 |
| 2023-12-20 | 109.35 | $108.41 | 389600 |
| 2023-12-19 | 109.34 | $110.54 | 351242 |
| 2023-12-18 | 109.26 | $108.96 | 549828 |
| 2023-12-15 | 109.19 | $113.18 | 989447 |
| 2023-12-14 | 108.90 | $115.05 | 571900 |
| 2023-12-13 | 108.54 | $111.31 | 338100 |
| 2023-12-12 | 108.26 | $108.82 | 231808 |
| 2023-12-11 | 107.87 | $108.42 | 341803 |
| 2023-12-08 | 107.38 | $109.37 | 213200 |
| 2023-12-07 | 106.75 | $109.58 | 250400 |
| 2023-12-06 | 106.28 | $108.35 | 204907 |
| 2023-12-05 | 105.89 | $108.45 | 331132 |
| 2023-12-04 | 105.60 | $111.51 | 386942 |
| 2023-12-01 | 105.13 | $109.62 | 225600 |
| 2023-11-30 | 104.66 | $107.27 | 206800 |
| 2023-11-29 | 104.24 | $106.26 | 243146 |
| 2023-11-28 | 103.80 | $107.31 | 232000 |
| 2023-11-27 | 103.31 | $107.93 | 281800 |
| 2023-11-24 | 102.66 | $108.82 | 105800 |
| 2023-11-22 | 101.94 | $107.89 | 207100 |
| 2023-11-21 | 101.13 | $108.24 | 182900 |
| 2023-11-20 | 100.45 | $108.79 | 320001 |
| 2023-11-17 | 99.72 | $107.60 | 277839 |
| 2023-11-16 | 98.96 | $107.36 | 231300 |
| 2023-11-15 | 98.25 | $107.86 | 558500 |
| 2023-11-14 | 97.60 | $105.72 | 452748 |
| 2023-11-13 | 97.16 | $101.14 | 412402 |
| 2023-11-10 | 96.86 | $98.52 | 254938 |
| 2023-11-09 | 96.60 | $96.72 | 366733 |
| 2023-11-08 | 96.33 | $100.32 | 400800 |
| 2023-11-07 | 96.17 | $100.53 | 320500 |
| 2023-11-06 | 96.22 | $102.53 | 423812 |
| 2023-11-03 | 95.97 | $102.21 | 593900 |
| 2023-11-02 | 95.75 | $100.25 | 343503 |
| 2023-11-01 | 95.57 | $98.72 | 532600 |
| 2023-10-31 | 95.49 | $97.46 | 355312 |
| 2023-10-30 | 95.62 | $97.57 | 644500 |
| 2023-10-27 | 95.71 | $94.96 | 522124 |
| 2023-10-26 | 96.00 | $94.38 | 1.2M |
| 2023-10-25 | 96.36 | $91.68 | 628900 |
| 2023-10-24 | 96.65 | $94.63 | 505700 |
| 2023-10-23 | 96.90 | $94.21 | 425502 |
| 2023-10-20 | 97.29 | $92.47 | 342720 |
| 2023-10-19 | 97.73 | $93.10 | 273700 |
| 2023-10-18 | 98.14 | $94.80 | 292704 |
| 2023-10-17 | 98.71 | $96.94 | 378235 |
| 2023-10-16 | 99.22 | $95.16 | 657200 |
| 2023-10-13 | 99.86 | $93.38 | 373400 |
| 2023-10-12 | 100.58 | $91.30 | 418730 |
| 2023-10-11 | 101.40 | $97.10 | 466019 |
| 2023-10-10 | 101.92 | $101.50 | 269850 |
| 2023-10-09 | 102.23 | $97.49 | 228316 |
| 2023-10-06 | 102.81 | $97.93 | 262533 |
| 2023-10-05 | 103.31 | $96.67 | 303800 |
| 2023-10-04 | 103.82 | $97.16 | 317946 |
| 2023-10-03 | 104.41 | $100.01 | 444706 |
| 2023-10-02 | 104.78 | $99.32 | 278700 |
| 2023-09-29 | 105.33 | $100.85 | 190658 |
| 2023-09-28 | 105.87 | $101.49 | 430300 |
| 2023-09-27 | 106.46 | $97.55 | 513840 |
| 2023-09-26 | 107.09 | $99.64 | 349800 |
| 2023-09-25 | 107.52 | $101.98 | 245130 |
| 2023-09-22 | 107.82 | $101.15 | 364900 |
| 2023-09-21 | 108.07 | $101.42 | 345000 |
| 2023-09-20 | 108.36 | $106.11 | 195846 |
| 2023-09-19 | 108.36 | $107.25 | 265700 |
| 2023-09-18 | 108.30 | $107.97 | 247200 |
| 2023-09-15 | 108.15 | $107.68 | 657734 |
| 2023-09-14 | 108.26 | $107.81 | 140532 |
| 2023-09-13 | 108.38 | $107.48 | 279602 |
| 2023-09-12 | 108.60 | $107.73 | 398700 |
| 2023-09-11 | 108.93 | $108.96 | 211817 |
| 2023-09-08 | 109.13 | $107.93 | 439800 |
| 2023-09-07 | 109.37 | $106.93 | 274500 |
| 2023-09-06 | 109.66 | $108.89 | 337039 |
| 2023-09-05 | 109.90 | $107.39 | 364415 |
| 2023-09-01 | 110.23 | $110.48 | 207700 |
| 2023-08-31 | 110.45 | $111.46 | 206100 |
| 2023-08-30 | 110.52 | $113.37 | 249827 |
| 2023-08-29 | 110.62 | $110.26 | 171900 |
| 2023-08-28 | 111.02 | $108.17 | 208200 |
| 2023-08-25 | 111.66 | $107.96 | 220900 |
| 2023-08-24 | 112.20 | $106.23 | 265000 |
| 2023-08-23 | 112.80 | $107.20 | 248700 |
| 2023-08-22 | 113.57 | $106.00 | 181714 |
| 2023-08-21 | 114.28 | $106.18 | 258505 |
| 2023-08-18 | 115.05 | $104.95 | 542440 |
| 2023-08-17 | 115.91 | $109.90 | 341600 |
| 2023-08-16 | 117.02 | $110.03 | 230210 |
| 2023-08-15 | 118.17 | $111.90 | 632700 |
| 2023-08-14 | 119.29 | $114.40 | 254400 |
| 2023-08-11 | 120.24 | $112.92 | 195048 |
| 2023-08-10 | 121.33 | $112.71 | 171502 |
| 2023-08-09 | 122.42 | $112.83 | 165209 |
| 2023-08-08 | 123.47 | $113.59 | 254143 |
| 2023-08-07 | 124.59 | $114.00 | 236130 |
| 2023-08-04 | 125.57 | $114.86 | 306027 |
| 2023-08-03 | 126.41 | $113.00 | 524016 |
| 2023-08-02 | 127.24 | $115.29 | 385445 |
| 2023-08-01 | 128.04 | $118.20 | 331600 |
| 2023-07-31 | 128.83 | $121.05 | 414200 |
| 2023-07-28 | 129.57 | $118.75 | 264506 |
| 2023-07-27 | 130.45 | $118.22 | 793200 |
| 2023-07-26 | 131.28 | $122.63 | 1.1M |
| 2023-07-25 | 131.81 | $120.13 | 438300 |
| 2023-07-24 | 132.37 | $121.60 | 578700 |
| 2023-07-21 | 132.89 | $122.19 | 995300 |
| 2023-07-20 | 133.51 | $132.13 | 323227 |
| 2023-07-19 | 133.57 | $132.97 | 254400 |
| 2023-07-18 | 133.69 | $134.33 | 266600 |
| 2023-07-17 | 133.75 | $133.42 | 313000 |
| 2023-07-14 | 133.90 | $134.68 | 340426 |
| 2023-07-13 | 133.92 | $134.43 | 343317 |
| 2023-07-12 | 133.82 | $134.00 | 501003 |
| 2023-07-11 | 133.64 | $135.91 | 467200 |
| 2023-07-10 | 133.46 | $133.68 | 469600 |
| 2023-07-07 | 133.36 | $131.65 | 222138 |
| 2023-07-06 | 133.18 | $129.51 | 234000 |
| 2023-07-05 | 133.06 | $131.22 | 318743 |
| 2023-07-03 | 132.78 | $134.15 | 160900 |
| 2023-06-30 | 132.41 | $135.89 | 215880 |
| 2023-06-29 | 131.80 | $136.33 | 259700 |
| 2023-06-28 | 131.05 | $134.70 | 262900 |
| 2023-06-27 | 130.24 | $133.21 | 322000 |
| 2023-06-26 | 129.50 | $131.47 | 303175 |
| 2023-06-23 | 128.79 | $132.00 | 622300 |
| 2023-06-22 | 127.98 | $134.51 | 362000 |
| 2023-06-21 | 127.19 | $133.39 | 294742 |
| 2023-06-20 | 126.55 | $135.30 | 463734 |
| 2023-06-16 | 125.73 | $135.64 | 756046 |
| 2023-06-15 | 124.90 | $136.38 | 334924 |
| 2023-06-14 | 124.02 | $135.02 | 670430 |
| 2023-06-13 | 123.23 | $132.53 | 416100 |
| 2023-06-12 | 122.68 | $130.23 | 463100 |
| 2023-06-09 | 122.19 | $132.44 | 323900 |
| 2023-06-08 | 121.67 | $131.68 | 603900 |
| 2023-06-07 | 121.33 | $128.09 | 312744 |
| 2023-06-06 | 121.00 | $126.95 | 231618 |
| 2023-06-05 | 120.79 | $125.62 | 341430 |
| 2023-06-02 | 120.78 | $126.81 | 446500 |
| 2023-06-01 | 120.59 | $123.79 | 343101 |
| 2023-05-31 | 120.72 | $121.30 | 322071 |
| 2023-05-30 | 120.90 | $118.48 | 213343 |
| 2023-05-26 | 121.27 | $118.33 | 186900 |
| 2023-05-25 | 121.63 | $117.39 | 341500 |
| 2023-05-24 | 122.17 | $115.75 | 322100 |
| 2023-05-23 | 122.09 | $118.73 | 429600 |
| 2023-05-22 | 121.92 | $120.50 | 501842 |
| 2023-05-19 | 121.76 | $118.96 | 323515 |
| 2023-05-18 | 121.62 | $119.00 | 288400 |
| 2023-05-17 | 121.42 | $118.80 | 352700 |
| 2023-05-16 | 121.21 | $119.26 | 299602 |
| 2023-05-15 | 120.80 | $121.40 | 256400 |
| 2023-05-12 | 120.33 | $120.44 | 296000 |
| 2023-05-11 | 119.84 | $122.20 | 272100 |
| 2023-05-10 | 119.21 | $124.72 | 327100 |
| 2023-05-09 | 118.38 | $121.63 | 353612 |
| 2023-05-08 | 117.73 | $122.73 | 287600 |
| 2023-05-05 | 116.95 | $125.36 | 363000 |
| 2023-05-04 | 115.99 | $122.97 | 282609 |
| 2023-05-03 | 115.12 | $126.51 | 302824 |
| 2023-05-02 | 114.00 | $124.88 | 350800 |
| 2023-05-01 | 112.88 | $125.85 | 465300 |
| 2023-04-28 | 111.78 | $125.57 | 704000 |
| 2023-04-27 | 110.66 | $128.18 | 1.1M |
| 2023-04-26 | 109.25 | $114.11 | 542300 |
| 2023-04-25 | 108.47 | $115.23 | 377900 |
| 2023-04-24 | 107.76 | $117.33 | 325600 |
| 2023-04-21 | 106.74 | $116.20 | 285000 |
| 2023-04-20 | 105.75 | $115.02 | 330200 |
| 2023-04-19 | 104.84 | $114.61 | 322638 |
| 2023-04-18 | 103.83 | $111.10 | 376500 |
| 2023-04-17 | 102.94 | $111.99 | 288147 |
| 2023-04-14 | 101.85 | $110.52 | 280400 |
| 2023-04-13 | 100.91 | $109.69 | 285632 |
| 2023-04-12 | 99.94 | $108.17 | 272800 |
| 2023-04-11 | 99.19 | $108.65 | 378848 |
| 2023-04-10 | 98.27 | $106.98 | 480800 |
| 2023-04-06 | 97.44 | $106.24 | 328100 |
| 2023-04-05 | 96.93 | $105.59 | 279200 |
| 2023-04-04 | 96.46 | $104.00 | 270226 |
| 2023-04-03 | 96.03 | $102.55 | 199200 |
| 2023-03-31 | 95.79 | $103.86 | 268100 |
| 2023-03-30 | 95.58 | $103.08 | 365700 |
| 2023-03-29 | 95.30 | $100.09 | 324742 |
| 2023-03-28 | 95.10 | $98.42 | 680838 |
| 2023-03-27 | 94.99 | $101.02 | 715321 |
| 2023-03-24 | 94.67 | $97.00 | 344900 |
| 2023-03-23 | 94.52 | $96.38 | 394800 |
| 2023-03-22 | 94.51 | $96.84 | 591020 |
| 2023-03-21 | 94.43 | $94.38 | 285800 |
| 2023-03-20 | 94.42 | $93.31 | 291507 |
| 2023-03-17 | 94.68 | $90.22 | 724100 |
| 2023-03-16 | 95.11 | $91.65 | 487220 |
| 2023-03-15 | 95.49 | $90.36 | 560400 |
| 2023-03-14 | 95.84 | $93.12 | 660000 |
| 2023-03-13 | 96.12 | $90.33 | 484700 |
| 2023-03-10 | 96.50 | $90.36 | 431000 |
| 2023-03-09 | 97.01 | $96.13 | 244825 |
| 2023-03-08 | 97.41 | $96.16 | 245606 |
| 2023-03-07 | 97.88 | $95.32 | 301400 |
| 2023-03-06 | 98.11 | $97.68 | 302700 |
| 2023-03-03 | 98.36 | $99.73 | 247900 |
| 2023-03-02 | 98.74 | $97.44 | 392200 |
| 2023-03-01 | 98.83 | $96.16 | 235105 |
| 2023-02-28 | 98.81 | $96.19 | 293641 |
| 2023-02-27 | 98.69 | $94.61 | 213300 |
| 2023-02-24 | 98.76 | $93.95 | 313500 |
| 2023-02-23 | 98.87 | $96.23 | 155700 |
| 2023-02-22 | 98.84 | $95.18 | 269500 |
| 2023-02-21 | 98.97 | $94.28 | 358200 |
| 2023-02-17 | 99.20 | $98.48 | 168100 |
| 2023-02-16 | 99.11 | $98.83 | 305007 |
| 2023-02-15 | 98.96 | $99.16 | 206300 |
| 2023-02-14 | 98.79 | $97.48 | 420600 |
| 2023-02-13 | 98.72 | $98.77 | 297000 |
| 2023-02-10 | 98.58 | $97.91 | 377408 |
| 2023-02-09 | 98.47 | $100.53 | 312104 |
| 2023-02-08 | 98.19 | $104.12 | 290524 |
| 2023-02-07 | 97.76 | $105.64 | 484536 |
| 2023-02-06 | 97.24 | $99.87 | 480620 |
| 2023-02-03 | 96.92 | $102.61 | 1.2M |
| 2023-02-02 | 96.45 | $107.27 | 1.3M |
| 2023-02-01 | 95.80 | $99.29 | 515635 |
| 2023-01-31 | 95.33 | $95.76 | 470100 |
| 2023-01-30 | 94.97 | $93.91 | 273805 |
| 2023-01-27 | 94.73 | $95.93 | 248900 |
| 2023-01-26 | 94.21 | $96.14 | 216508 |
| 2023-01-25 | 93.76 | $95.73 | 294415 |
| 2023-01-24 | 93.31 | $97.66 | 232600 |
| 2023-01-23 | 92.76 | $98.97 | 542800 |
| 2023-01-20 | 92.20 | $96.63 | 328924 |
| 2023-01-19 | 91.61 | $95.83 | 509929 |
| 2023-01-18 | 91.06 | $95.73 | 435800 |
| 2023-01-17 | 90.52 | $96.01 | 289631 |
| 2023-01-13 | 90.03 | $95.99 | 301400 |
| 2023-01-12 | 89.89 | $95.68 | 651907 |
| 2023-01-11 | 89.81 | $94.99 | 368600 |
| 2023-01-10 | 89.68 | $95.65 | 334900 |
| 2023-01-09 | 89.46 | $95.18 | 330600 |
| 2023-01-06 | 89.19 | $93.42 | 409000 |
| 2023-01-05 | 88.87 | $93.15 | 729722 |
| 2023-01-04 | 88.50 | $94.39 | 456120 |
| 2023-01-03 | 88.24 | $89.75 | 645800 |
| 2022-12-30 | 88.26 | $88.64 | 235426 |
| 2022-12-29 | 88.20 | $89.15 | 222200 |
| 2022-12-28 | 87.89 | $85.52 | 294908 |
| 2022-12-27 | 87.60 | $87.14 | 189738 |
| 2022-12-23 | 87.29 | $86.81 | 195600 |
| 2022-12-22 | 87.11 | $86.49 | 207833 |
| 2022-12-21 | 86.94 | $87.78 | 262000 |
| 2022-12-20 | 86.65 | $84.96 | 253100 |
| 2022-12-19 | 86.51 | $84.73 | 381325 |
| 2022-12-16 | 86.48 | $84.96 | 799600 |
| 2022-12-15 | 86.41 | $86.29 | 592600 |
| 2022-12-14 | 86.45 | $93.10 | 501935 |
| 2022-12-13 | 86.30 | $94.04 | 638100 |
| 2022-12-12 | 86.05 | $92.51 | 271140 |
| 2022-12-09 | 85.88 | $91.11 | 473421 |
| 2022-12-08 | 85.38 | $89.88 | 325503 |
| 2022-12-07 | 84.58 | $87.00 | 300100 |
| 2022-12-06 | 84.07 | $85.82 | 470400 |
| 2022-12-05 | 83.55 | $89.03 | 598826 |
| 2022-12-02 | 82.89 | $90.28 | 578024 |
| 2022-12-01 | 82.02 | $87.46 | 537400 |
| 2022-11-30 | 81.41 | $82.85 | 483818 |
| 2022-11-29 | 81.22 | $79.75 | 365300 |
| 2022-11-28 | 81.22 | $80.98 | 385916 |
| 2022-11-25 | 81.18 | $83.11 | 108202 |
| 2022-11-23 | 80.92 | $83.15 | 307800 |
| 2022-11-22 | 80.93 | $82.05 | 446600 |
| 2022-11-21 | 80.85 | $82.17 | 321200 |
| 2022-11-18 | 80.63 | $84.04 | 403800 |
| 2022-11-17 | 80.29 | $83.60 | 416900 |
| 2022-11-16 | 79.95 | $87.05 | 434900 |
| 2022-11-15 | 79.53 | $90.09 | 596100 |
| 2022-11-14 | 79.06 | $89.09 | 461600 |
| 2022-11-11 | 78.53 | $89.00 | 649500 |
| 2022-11-10 | 77.89 | $81.15 | 457317 |
| 2022-11-09 | 77.72 | $73.84 | 268800 |
| 2022-11-08 | 77.80 | $76.85 | 364100 |
| 2022-11-07 | 77.82 | $75.40 | 403600 |
| 2022-11-04 | 77.86 | $75.90 | 351100 |
| 2022-11-03 | 78.07 | $72.84 | 407809 |
| 2022-11-02 | 78.51 | $75.36 | 437000 |
| 2022-11-01 | 78.96 | $79.06 | 372946 |
| 2022-10-31 | 79.27 | $79.73 | 470234 |
| 2022-10-28 | 79.37 | $80.11 | 592418 |
| 2022-10-27 | 79.38 | $77.88 | 1.2M |
| 2022-10-26 | 79.58 | $83.39 | 716133 |
| 2022-10-25 | 79.45 | $80.50 | 227100 |
| 2022-10-24 | 79.32 | $77.69 | 277100 |
| 2022-10-21 | 79.43 | $77.17 | 311800 |
| 2022-10-20 | 79.67 | $76.86 | 194100 |
| 2022-10-19 | 79.99 | $78.68 | 295400 |
| 2022-10-18 | 80.38 | $80.66 | 406900 |
| 2022-10-17 | 80.77 | $78.59 | 316225 |
| 2022-10-14 | 81.31 | $76.07 | 364610 |
| 2022-10-13 | 82.08 | $77.86 | 275200 |
| 2022-10-12 | 82.81 | $75.34 | 567500 |
| 2022-10-11 | 83.72 | $77.32 | 347506 |
| 2022-10-10 | 84.58 | $76.26 | 411608 |
| 2022-10-07 | 85.73 | $79.93 | 406400 |
| 2022-10-06 | 86.63 | $81.82 | 252911 |
| 2022-10-05 | 87.21 | $84.37 | 285400 |
| 2022-10-04 | 87.51 | $85.23 | 586400 |
| 2022-10-03 | 87.56 | $81.71 | 216202 |
| 2022-09-30 | 87.87 | $80.17 | 393144 |
| 2022-09-29 | 88.25 | $81.99 | 342004 |
| 2022-09-28 | 88.58 | $80.82 | 411310 |
| 2022-09-27 | 89.00 | $77.78 | 522200 |
| 2022-09-26 | 89.65 | $79.91 | 290531 |
| 2022-09-23 | 90.25 | $82.10 | 330700 |
| 2022-09-22 | 90.96 | $83.25 | 333248 |
| 2022-09-21 | 91.57 | $86.47 | 171200 |
| 2022-09-20 | 91.90 | $88.43 | 191538 |
| 2022-09-19 | 92.22 | $89.30 | 463504 |
| 2022-09-16 | 92.67 | $91.49 | 657200 |
| 2022-09-15 | 93.11 | $92.59 | 399010 |
| 2022-09-14 | 93.54 | $93.48 | 364938 |
| 2022-09-13 | 94.02 | $94.45 | 569700 |
| 2022-09-12 | 94.46 | $99.25 | 420002 |
| 2022-09-09 | 94.65 | $98.01 | 289445 |
| 2022-09-08 | 94.78 | $93.37 | 302600 |
| 2022-09-07 | 95.15 | $90.48 | 391904 |
| 2022-09-06 | 95.50 | $86.17 | 216602 |
| 2022-09-02 | 96.22 | $87.96 | 345300 |
| 2022-09-01 | 96.67 | $87.65 | 586300 |
| 2022-08-31 | 97.11 | $88.57 | 330732 |
| 2022-08-30 | 97.69 | $89.22 | 517100 |
| 2022-08-29 | 98.15 | $90.86 | 241700 |
| 2022-08-26 | 98.49 | $91.90 | 217300 |
| 2022-08-25 | 98.77 | $96.37 | 222104 |
| 2022-08-24 | 98.93 | $95.46 | 266216 |
| 2022-08-23 | 99.36 | $92.92 | 282900 |
| 2022-08-22 | 99.82 | $94.93 | 330900 |
| 2022-08-19 | 100.20 | $98.26 | 251026 |
| 2022-08-18 | 100.39 | $100.28 | 177800 |
| 2022-08-17 | 100.48 | $101.25 | 264812 |
| 2022-08-16 | 100.42 | $103.04 | 209700 |
| 2022-08-15 | 100.19 | $103.21 | 239100 |
| 2022-08-12 | 99.80 | $103.15 | 261200 |
| 2022-08-11 | 99.45 | $100.54 | 226600 |
| 2022-08-10 | 99.11 | $100.85 | 325800 |
| 2022-08-09 | 98.80 | $97.40 | 290228 |
| 2022-08-08 | 98.56 | $100.51 | 274900 |
| 2022-08-05 | 98.17 | $97.01 | 351900 |
| 2022-08-04 | 98.09 | $96.53 | 366300 |
| 2022-08-03 | 98.10 | $100.07 | 326000 |
| 2022-08-02 | 97.79 | $98.46 | 546018 |
| 2022-08-01 | 97.72 | $97.57 | 363600 |
| 2022-07-29 | 97.69 | $97.63 | 410400 |
| 2022-07-28 | 97.59 | $99.62 | 663827 |
| 2022-07-27 | 97.61 | $103.92 | 387300 |
| 2022-07-26 | 97.29 | $102.15 | 511517 |
| 2022-07-25 | 97.05 | $102.57 | 458846 |
| 2022-07-22 | 96.63 | $102.06 | 244800 |
| 2022-07-21 | 96.09 | $102.15 | 232608 |
| 2022-07-20 | 95.46 | $99.94 | 241400 |
| 2022-07-19 | 94.93 | $98.47 | 348200 |
| 2022-07-18 | 94.46 | $95.49 | 258044 |
| 2022-07-15 | 94.09 | $96.08 | 291500 |
| 2022-07-14 | 94.01 | $93.70 | 252643 |
| 2022-07-13 | 93.99 | $94.65 | 407500 |
| 2022-07-12 | 94.08 | $92.69 | 460500 |
| 2022-07-11 | 94.58 | $92.66 | 303627 |
| 2022-07-08 | 95.11 | $95.40 | 455435 |
| 2022-07-07 | 95.77 | $96.71 | 297500 |
| 2022-07-06 | 96.48 | $93.96 | 460900 |
| 2022-07-05 | 97.32 | $96.98 | 833900 |
| 2022-07-01 | 98.03 | $96.89 | 613242 |
| 2022-06-30 | 98.96 | $95.76 | 1.2M |
| 2022-06-29 | 99.77 | $100.00 | 1.1M |
| 2022-06-28 | 100.58 | $97.49 | 1.3M |
| 2022-06-27 | 101.51 | $97.37 | 741200 |
| 2022-06-24 | 102.42 | $94.07 | 977800 |
| 2022-06-23 | 103.31 | $91.24 | 1.1M |
| 2022-06-22 | 104.24 | $89.67 | 692847 |
| 2022-06-21 | 105.38 | $89.41 | 644400 |
| 2022-06-17 | 106.53 | $88.93 | 553505 |
| 2022-06-16 | 107.67 | $88.23 | 554226 |
| 2022-06-15 | 108.89 | $94.30 | 336711 |
| 2022-06-14 | 110.05 | $93.36 | 298240 |
| 2022-06-13 | 111.15 | $96.49 | 439600 |
| 2022-06-10 | 112.11 | $102.73 | 747307 |
| 2022-06-09 | 112.66 | $103.23 | 348720 |
| 2022-06-08 | 113.09 | $108.62 | 806600 |
| 2022-06-07 | 113.12 | $110.82 | 298406 |
| 2022-06-06 | 113.01 | $110.85 | 454500 |
| 2022-06-03 | 113.32 | $111.06 | 546800 |
| 2022-06-02 | 113.91 | $115.65 | 2.7M |
| 2022-06-01 | 115.10 | $111.79 | 957300 |
| 2022-05-31 | 116.23 | $116.29 | 260736 |
| 2022-05-27 | 117.12 | $115.99 | 200727 |
| 2022-05-26 | 117.97 | $115.60 | 227645 |
| 2022-05-25 | 119.01 | $112.01 | 202000 |
| 2022-05-24 | 120.36 | $109.85 | 197000 |
| 2022-05-23 | 121.85 | $112.32 | 254300 |
| 2022-05-20 | 123.47 | $112.45 | 209200 |
| 2022-05-19 | 124.89 | $111.71 | 201021 |
| 2022-05-18 | 126.84 | $112.64 | 271738 |
| 2022-05-17 | 128.92 | $117.62 | 230345 |
| 2022-05-16 | 130.53 | $115.23 | 326517 |
| 2022-05-13 | 131.90 | $115.82 | 432905 |
| 2022-05-12 | 133.32 | $113.72 | 339200 |
| 2022-05-11 | 134.98 | $111.75 | 680403 |
| 2022-05-10 | 136.68 | $109.31 | 404219 |
| 2022-05-09 | 138.38 | $108.59 | 435302 |
| 2022-05-06 | 140.22 | $116.97 | 425500 |
| 2022-05-05 | 141.77 | $122.95 | 692048 |
| 2022-05-04 | 142.88 | $139.43 | 253400 |
| 2022-05-03 | 143.16 | $134.37 | 225800 |
| 2022-05-02 | 143.76 | $134.04 | 262200 |
| 2022-04-29 | 144.54 | $132.96 | 268800 |
| 2022-04-28 | 145.32 | $136.40 | 348631 |
| 2022-04-27 | 145.98 | $139.00 | 185728 |
| 2022-04-26 | 146.52 | $139.67 | 194134 |
| 2022-04-25 | 146.93 | $144.74 | 327823 |
| 2022-04-22 | 146.92 | $140.86 | 507521 |
| 2022-04-21 | 147.02 | $150.75 | 273321 |
| 2022-04-20 | 146.42 | $154.18 | 475400 |
| 2022-04-19 | 145.86 | $149.77 | 306300 |
| 2022-04-18 | 145.53 | $142.73 | 193100 |
| 2022-04-14 | 145.65 | $144.13 | 267933 |
| 2022-04-13 | 145.71 | $147.02 | 157600 |
| 2022-04-12 | 145.45 | $145.82 | 185300 |
| 2022-04-11 | 145.08 | $143.23 | 177400 |
| 2022-04-08 | 144.72 | $145.33 | 175900 |
| 2022-04-07 | 144.36 | $147.93 | 248900 |
| 2022-04-06 | 143.83 | $145.22 | 204200 |
| 2022-04-05 | 143.38 | $145.03 | 119104 |
| 2022-04-04 | 142.90 | $146.31 | 260300 |
| 2022-04-01 | 142.60 | $149.80 | 324618 |
| 2022-03-31 | 142.25 | $148.55 | 187431 |
| 2022-03-30 | 142.01 | $149.45 | 129900 |
| 2022-03-29 | 141.71 | $149.90 | 178726 |
| 2022-03-28 | 141.45 | $147.75 | 294322 |
| 2022-03-25 | 141.37 | $144.67 | 156103 |
| 2022-03-24 | 141.55 | $142.78 | 196923 |
| 2022-03-23 | 141.82 | $138.89 | 192143 |
| 2022-03-22 | 141.97 | $142.96 | 256941 |
| 2022-03-21 | 141.92 | $143.10 | 200900 |
| 2022-03-18 | 141.74 | $145.21 | 451700 |
| 2022-03-17 | 141.44 | $145.23 | 277539 |
| 2022-03-16 | 141.39 | $141.80 | 351800 |
| 2022-03-15 | 141.44 | $138.42 | 209915 |
| 2022-03-14 | 141.48 | $136.04 | 371400 |
| 2022-03-11 | 141.68 | $138.09 | 229544 |
| 2022-03-10 | 141.82 | $137.44 | 175100 |
| 2022-03-09 | 142.03 | $136.18 | 160526 |
| 2022-03-08 | 142.16 | $135.42 | 253300 |
| 2022-03-07 | 142.20 | $140.27 | 266400 |
| 2022-03-04 | 142.14 | $142.81 | 189268 |
| 2022-03-03 | 141.88 | $143.69 | 185331 |
| 2022-03-02 | 141.65 | $143.63 | 300700 |
| 2022-03-01 | 141.43 | $144.55 | 219900 |
| 2022-02-28 | 141.08 | $146.16 | 298400 |
| 2022-02-25 | 140.53 | $148.30 | 290040 |
| 2022-02-24 | 139.62 | $148.23 | 540900 |
| 2022-02-23 | 138.30 | $141.90 | 173700 |
| 2022-02-22 | 137.40 | $141.93 | 168530 |
| 2022-02-18 | 136.56 | $139.40 | 264900 |
| 2022-02-17 | 135.81 | $139.37 | 184520 |
| 2022-02-16 | 135.21 | $144.10 | 221004 |
| 2022-02-15 | 134.52 | $142.95 | 199908 |
| 2022-02-14 | 134.00 | $139.14 | 232779 |
| 2022-02-11 | 133.80 | $140.03 | 204600 |
| 2022-02-10 | 133.63 | $140.81 | 210437 |
| 2022-02-09 | 133.43 | $141.70 | 190900 |
| 2022-02-08 | 133.16 | $138.90 | 210700 |
| 2022-02-07 | 132.89 | $136.10 | 319915 |
| 2022-02-04 | 133.23 | $139.03 | 171500 |
| 2022-02-03 | 133.55 | $137.66 | 215000 |
| 2022-02-02 | 133.97 | $139.03 | 229600 |
| 2022-02-01 | 134.52 | $139.32 | 347600 |
| 2022-01-31 | 134.85 | $137.58 | 414413 |
| 2022-01-28 | 135.05 | $135.12 | 396905 |
| 2022-01-27 | 135.46 | $130.05 | 641900 |
| 2022-01-26 | 136.16 | $121.88 | 243700 |
| 2022-01-25 | 137.23 | $123.99 | 277213 |
| 2022-01-24 | 138.20 | $125.07 | 506200 |
| 2022-01-21 | 139.05 | $124.41 | 499009 |
| 2022-01-20 | 139.82 | $127.29 | 430000 |
| 2022-01-19 | 140.26 | $130.35 | 260800 |
| 2022-01-18 | 140.39 | $132.53 | 186445 |
| 2022-01-14 | 140.48 | $135.24 | 145200 |
| 2022-01-13 | 140.33 | $136.53 | 130300 |
| 2022-01-12 | 140.25 | $136.84 | 195110 |
| 2022-01-11 | 140.11 | $136.32 | 292824 |
| 2022-01-10 | 140.12 | $133.45 | 736500 |
| 2022-01-07 | 140.30 | $142.93 | 104200 |
| 2022-01-06 | 140.05 | $145.40 | 173100 |
| 2022-01-05 | 140.00 | $146.06 | 251400 |
| 2022-01-04 | 139.82 | $150.00 | 341100 |
| 2022-01-03 | 139.22 | $145.86 | 163000 |
| 2021-12-31 | 138.52 | $141.76 | 111500 |
| 2021-12-30 | 138.19 | $143.32 | 83429 |
| 2021-12-29 | 137.58 | $143.92 | 121720 |
| 2021-12-28 | 136.96 | $143.32 | 82447 |
| 2021-12-27 | 136.43 | $143.40 | 110544 |
| 2021-12-23 | 136.01 | $142.02 | 124632 |
| 2021-12-22 | 136.03 | $139.88 | 200800 |
| 2021-12-21 | 136.18 | $136.06 | 189740 |
| 2021-12-20 | 136.53 | $132.92 | 209729 |
| 2021-12-17 | 136.98 | $134.42 | 405198 |
| 2021-12-16 | 137.39 | $132.21 | 264804 |
| 2021-12-15 | 138.09 | $135.00 | 229000 |
| 2021-12-14 | 138.92 | $133.85 | 239638 |
| 2021-12-13 | 139.77 | $136.68 | 131615 |
| 2021-12-10 | 140.52 | $136.93 | 199800 |
| 2021-12-09 | 141.23 | $138.00 | 218000 |
| 2021-12-08 | 142.11 | $144.41 | 135000 |
| 2021-12-07 | 142.74 | $142.44 | 301129 |
| 2021-12-06 | 143.40 | $137.98 | 263400 |
| 2021-12-03 | 144.33 | $131.86 | 249000 |
| 2021-12-02 | 145.46 | $135.17 | 208200 |
| 2021-12-01 | 146.31 | $131.17 | 323800 |
| 2021-11-30 | 147.22 | $131.46 | 185502 |
| 2021-11-29 | 147.96 | $132.69 | 237100 |
| 2021-11-26 | 148.64 | $135.08 | 155900 |
| 2021-11-24 | 149.17 | $142.45 | 93738 |
| 2021-11-23 | 149.04 | $142.85 | 186900 |
| 2021-11-22 | 149.07 | $142.99 | 178500 |
| 2021-11-19 | 149.12 | $142.01 | 266300 |
| 2021-11-18 | 149.33 | $142.48 | 433704 |
| 2021-11-17 | 149.46 | $146.22 | 392300 |
| 2021-11-16 | 149.40 | $151.70 | 154517 |
| 2021-11-15 | 149.02 | $150.90 | 188343 |
| 2021-11-12 | 148.55 | $151.55 | 127700 |
| 2021-11-11 | 148.07 | $151.09 | 343727 |
| 2021-11-10 | 147.47 | $155.73 | 187600 |
| 2021-11-09 | 146.48 | $157.03 | 155100 |
| 2021-11-08 | 145.48 | $155.56 | 180143 |
| 2021-11-05 | 144.48 | $156.56 | 343300 |
| 2021-11-04 | 143.56 | $154.57 | 307926 |
| 2021-11-03 | 142.74 | $152.18 | 215127 |
| 2021-11-02 | 141.94 | $149.34 | 170632 |
| 2021-11-01 | 141.00 | $146.31 | 166200 |
| 2021-10-29 | 140.18 | $146.28 | 264100 |
| 2021-10-28 | 139.54 | $145.69 | 425500 |
| 2021-10-27 | 138.80 | $139.73 | 225412 |
| 2021-10-26 | 138.40 | $143.51 | 237700 |
| 2021-10-25 | 137.75 | $144.05 | 199741 |
| 2021-10-22 | 137.11 | $146.10 | 212439 |
| 2021-10-21 | 136.30 | $145.03 | 192605 |
| 2021-10-20 | 135.59 | $145.06 | 216300 |
| 2021-10-19 | 134.82 | $144.16 | 370027 |
| 2021-10-18 | 133.98 | $141.37 | 209600 |
| 2021-10-15 | 133.36 | $142.03 | 317524 |
| 2021-10-14 | 132.76 | $139.13 | 246726 |
| 2021-10-13 | 132.39 | $135.98 | 187300 |
| 2021-10-12 | 132.01 | $137.05 | 79000 |
| 2021-10-11 | 131.41 | $135.48 | 155500 |
| 2021-10-08 | 130.77 | $138.24 | 216048 |
| 2021-10-07 | 130.01 | $138.00 | 368700 |
| 2021-10-06 | 129.49 | $136.20 | 281200 |
| 2021-10-05 | 129.13 | $130.56 | 121200 |
| 2021-10-04 | 129.03 | $129.86 | 206247 |
| 2021-10-01 | 129.01 | $133.59 | 210800 |
| 2021-09-30 | 128.89 | $130.83 | 330813 |
| 2021-09-29 | 128.80 | $131.80 | 163605 |
| 2021-09-28 | 128.78 | $130.45 | 376600 |
| 2021-09-27 | 128.88 | $131.32 | 299200 |
| 2021-09-24 | 129.03 | $129.77 | 117600 |
| 2021-09-23 | 129.15 | $130.92 | 179600 |
| 2021-09-22 | 129.29 | $129.61 | 131100 |
| 2021-09-21 | 129.43 | $127.43 | 146946 |
| 2021-09-20 | 129.52 | $128.98 | 206747 |
| 2021-09-17 | 129.46 | $130.03 | 525032 |
| 2021-09-16 | 129.31 | $131.68 | 285629 |
| 2021-09-15 | 128.99 | $128.32 | 280447 |
| 2021-09-14 | 128.89 | $125.03 | 225600 |
| 2021-09-13 | 128.95 | $122.87 | 156235 |
| 2021-09-10 | 128.98 | $122.97 | 233824 |
| 2021-09-09 | 129.01 | $127.58 | 173832 |
| 2021-09-08 | 128.93 | $129.01 | 131631 |
| 2021-09-07 | 128.68 | $128.63 | 257200 |
| 2021-09-03 | 128.56 | $129.45 | 158334 |
| 2021-09-02 | 128.54 | $131.13 | 154700 |
| 2021-09-01 | 128.32 | $128.99 | 128500 |
| 2021-08-31 | 128.27 | $131.34 | 227332 |
| 2021-08-30 | 128.40 | $132.48 | 125307 |
| 2021-08-27 | 128.57 | $134.45 | 172054 |
| 2021-08-26 | 128.75 | $132.04 | 146509 |
| 2021-08-25 | 129.05 | $133.83 | 202713 |
| 2021-08-24 | 129.31 | $132.40 | 323546 |
| 2021-08-23 | 129.51 | $129.26 | 161200 |
| 2021-08-20 | 129.76 | $127.67 | 191300 |
| 2021-08-19 | 130.06 | $127.05 | 217523 |
| 2021-08-18 | 130.38 | $125.29 | 165100 |
| 2021-08-17 | 130.83 | $126.42 | 347700 |
| 2021-08-16 | 131.08 | $126.19 | 189618 |
| 2021-08-13 | 131.10 | $123.47 | 147722 |
| 2021-08-12 | 131.39 | $123.53 | 178500 |
| 2021-08-11 | 131.63 | $125.87 | 175344 |
| 2021-08-10 | 131.93 | $124.09 | 474400 |
| 2021-08-09 | 132.37 | $126.33 | 309200 |
| 2021-08-06 | 132.92 | $129.02 | 185116 |
| 2021-08-05 | 133.24 | $126.61 | 209320 |
| 2021-08-04 | 133.73 | $128.06 | 246000 |
| 2021-08-03 | 134.26 | $133.87 | 252507 |
| 2021-08-02 | 134.46 | $136.01 | 172412 |
| 2021-07-30 | 134.60 | $137.94 | 163728 |
| 2021-07-29 | 134.64 | $138.05 | 529408 |
| 2021-07-28 | 134.61 | $139.12 | 301406 |
| 2021-07-27 | 134.51 | $136.33 | 283500 |
| 2021-07-26 | 134.66 | $134.25 | 177011 |
| 2021-07-23 | 135.00 | $133.77 | 182700 |
| 2021-07-22 | 135.37 | $133.30 | 236117 |
| 2021-07-21 | 135.81 | $134.39 | 204132 |
| 2021-07-20 | 136.14 | $131.41 | 320900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.13
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.27
Average
86.90
Maximum
149.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.13 | $43.20 | 504917 |
| 2026-07-16 | 37.59 | $45.01 | 766205 |
| 2026-07-15 | 36.81 | $42.79 | 870145 |
| 2026-07-14 | 36.18 | $41.75 | 994300 |
| 2026-07-13 | 35.60 | $42.41 | 2.5M |
| 2026-07-10 | 34.88 | $38.48 | 1.4M |
| 2026-07-09 | 34.50 | $36.69 | 1.2M |
| 2026-07-08 | 34.27 | $33.59 | 533500 |
| 2026-07-07 | 34.34 | $34.24 | 433300 |
| 2026-07-06 | 34.35 | $35.11 | 691900 |
| 2026-07-02 | 34.28 | $33.83 | 437000 |
| 2026-07-01 | 34.32 | $32.76 | 397400 |
| 2026-06-30 | 34.49 | $32.73 | 460149 |
| 2026-06-29 | 34.67 | $34.41 | 727600 |
| 2026-06-26 | 34.70 | $35.95 | 843843 |
| 2026-06-25 | 34.57 | $34.56 | 371046 |
| 2026-06-24 | 34.57 | $35.40 | 500700 |
| 2026-06-23 | 34.48 | $33.80 | 581540 |
| 2026-06-22 | 34.55 | $32.54 | 1.0M |
| 2026-06-18 | 34.76 | $32.58 | 1.2M |
| 2026-06-17 | 34.99 | $32.11 | 921324 |
| 2026-06-16 | 35.30 | $34.57 | 473436 |
| 2026-06-15 | 35.37 | $34.16 | 619025 |
| 2026-06-12 | 35.50 | $34.77 | 381200 |
| 2026-06-11 | 35.58 | $34.41 | 532448 |
| 2026-06-10 | 35.70 | $36.30 | 563711 |
| 2026-06-09 | 35.64 | $36.90 | 499013 |
| 2026-06-08 | 35.51 | $34.49 | 456053 |
| 2026-06-05 | 35.61 | $35.16 | 420237 |
| 2026-06-04 | 35.66 | $35.13 | 588434 |
| 2026-06-03 | 35.72 | $33.06 | 735021 |
| 2026-06-02 | 36.00 | $33.85 | 737850 |
| 2026-06-01 | 36.22 | $34.65 | 525131 |
| 2026-05-29 | 36.39 | $35.70 | 419500 |
| 2026-05-28 | 36.46 | $35.52 | 347545 |
| 2026-05-27 | 36.56 | $35.48 | 592116 |
| 2026-05-26 | 36.67 | $36.06 | 344400 |
| 2026-05-22 | 36.74 | $37.23 | 368500 |
| 2026-05-21 | 36.68 | $37.02 | 854900 |
| 2026-05-20 | 36.65 | $37.01 | 322430 |
| 2026-05-19 | 36.61 | $36.18 | 263000 |
| 2026-05-18 | 36.66 | $36.61 | 392723 |
| 2026-05-15 | 36.66 | $35.49 | 384800 |
| 2026-05-14 | 36.78 | $36.34 | 399947 |
| 2026-05-13 | 36.83 | $35.55 | 328138 |
| 2026-05-12 | 36.97 | $35.97 | 324800 |
| 2026-05-11 | 37.07 | $35.23 | 497700 |
| 2026-05-08 | 37.26 | $36.76 | 387200 |
| 2026-05-07 | 37.32 | $38.10 | 457803 |
| 2026-05-06 | 37.23 | $37.32 | 462544 |
| 2026-05-05 | 37.23 | $36.64 | 467000 |
| 2026-05-04 | 37.29 | $35.88 | 601727 |
| 2026-05-01 | 37.44 | $36.80 | 470000 |
| 2026-04-30 | 37.50 | $36.66 | 1.2M |
| 2026-04-29 | 37.59 | $35.96 | 491900 |
| 2026-04-28 | 37.76 | $36.79 | 406129 |
| 2026-04-27 | 37.87 | $37.87 | 469420 |
| 2026-04-24 | 37.87 | $38.34 | 312236 |
| 2026-04-23 | 37.82 | $37.50 | 354541 |
| 2026-04-22 | 37.85 | $38.49 | 296617 |
| 2026-04-21 | 37.78 | $38.35 | 321744 |
| 2026-04-20 | 37.72 | $39.68 | 409628 |
| 2026-04-17 | 37.51 | $39.08 | 281600 |
| 2026-04-16 | 37.35 | $37.91 | 471100 |
| 2026-04-15 | 37.29 | $39.44 | 371400 |
| 2026-04-14 | 37.06 | $39.73 | 377244 |
| 2026-04-13 | 36.78 | $38.46 | 407000 |
| 2026-04-10 | 36.61 | $36.74 | 249000 |
| 2026-04-09 | 36.59 | $36.93 | 388600 |
| 2026-04-08 | 36.56 | $36.59 | 482905 |
| 2026-04-07 | 36.55 | $34.54 | 441318 |
| 2026-04-06 | 36.77 | $34.08 | 384200 |
| 2026-04-02 | 37.05 | $34.79 | 395247 |
| 2026-04-01 | 37.29 | $35.53 | 391900 |
| 2026-03-31 | 37.47 | $35.36 | 499400 |
| 2026-03-30 | 37.69 | $33.49 | 522009 |
| 2026-03-27 | 38.14 | $34.58 | 382100 |
| 2026-03-26 | 38.51 | $36.64 | 407321 |
| 2026-03-25 | 38.71 | $37.08 | 268933 |
| 2026-03-24 | 38.88 | $36.56 | 361800 |
| 2026-03-23 | 39.12 | $36.63 | 397700 |
| 2026-03-20 | 39.39 | $35.94 | 871935 |
| 2026-03-19 | 39.75 | $36.80 | 320809 |
| 2026-03-18 | 40.06 | $36.71 | 333724 |
| 2026-03-17 | 40.41 | $37.34 | 529600 |
| 2026-03-16 | 40.74 | $37.41 | 298809 |
| 2026-03-13 | 41.09 | $37.28 | 397044 |
| 2026-03-12 | 41.49 | $36.73 | 507000 |
| 2026-03-11 | 41.99 | $38.40 | 366156 |
| 2026-03-10 | 42.37 | $38.46 | 316400 |
| 2026-03-09 | 42.78 | $39.41 | 442500 |
| 2026-03-06 | 43.13 | $39.90 | 523129 |
| 2026-03-05 | 43.47 | $41.40 | 390700 |
| 2026-03-04 | 43.69 | $42.99 | 397321 |
| 2026-03-03 | 43.76 | $43.41 | 482100 |
| 2026-03-02 | 43.80 | $45.79 | 419600 |
| 2026-02-27 | 43.59 | $46.00 | 332126 |
| 2026-02-26 | 43.34 | $45.87 | 517436 |
| 2026-02-25 | 43.07 | $45.98 | 454500 |
| 2026-02-24 | 42.77 | $46.06 | 550253 |
| 2026-02-23 | 42.42 | $45.38 | 631300 |
| 2026-02-20 | 42.11 | $45.14 | 611768 |
| 2026-02-19 | 41.79 | $44.57 | 563300 |
| 2026-02-18 | 41.50 | $44.22 | 640922 |
| 2026-02-17 | 41.21 | $42.55 | 478300 |
| 2026-02-13 | 41.07 | $41.80 | 547000 |
| 2026-02-12 | 40.99 | $41.67 | 347723 |
| 2026-02-11 | 40.92 | $42.33 | 455800 |
| 2026-02-10 | 40.77 | $42.80 | 626731 |
| 2026-02-09 | 40.56 | $41.67 | 595500 |
| 2026-02-06 | 40.44 | $41.52 | 497512 |
| 2026-02-05 | 40.33 | $40.66 | 422313 |
| 2026-02-04 | 40.29 | $39.93 | 615539 |
| 2026-02-03 | 40.33 | $38.79 | 694800 |
| 2026-02-02 | 40.50 | $39.21 | 723008 |
| 2026-01-30 | 40.63 | $38.39 | 871200 |
| 2026-01-29 | 40.87 | $37.31 | 1.9M |
| 2026-01-28 | 41.24 | $38.69 | 668212 |
| 2026-01-27 | 41.51 | $39.58 | 629413 |
| 2026-01-26 | 41.71 | $40.98 | 492203 |
| 2026-01-23 | 41.79 | $41.63 | 295900 |
| 2026-01-22 | 41.81 | $42.16 | 773700 |
| 2026-01-21 | 41.77 | $41.56 | 492600 |
| 2026-01-20 | 41.79 | $41.62 | 626207 |
| 2026-01-16 | 41.81 | $41.57 | 569000 |
| 2026-01-15 | 41.83 | $42.55 | 610300 |
| 2026-01-14 | 41.76 | $41.58 | 586508 |
| 2026-01-13 | 41.78 | $40.03 | 579200 |
| 2026-01-12 | 41.96 | $43.46 | 596600 |
| 2026-01-09 | 41.80 | $42.91 | 743103 |
| 2026-01-08 | 41.69 | $44.20 | 632225 |
| 2026-01-07 | 41.42 | $43.40 | 806409 |
| 2026-01-06 | 41.21 | $43.49 | 764813 |
| 2026-01-05 | 40.97 | $41.88 | 560405 |
| 2026-01-02 | 40.88 | $40.52 | 493900 |
| 2025-12-31 | 40.92 | $40.60 | 496107 |
| 2025-12-30 | 40.95 | $41.14 | 612802 |
| 2025-12-29 | 40.93 | $41.48 | 457445 |
| 2025-12-26 | 40.87 | $40.80 | 407109 |
| 2025-12-24 | 40.88 | $40.17 | 149919 |
| 2025-12-23 | 40.95 | $39.64 | 295519 |
| 2025-12-22 | 41.09 | $40.04 | 348300 |
| 2025-12-19 | 41.20 | $39.95 | 1.1M |
| 2025-12-18 | 41.34 | $40.39 | 520842 |
| 2025-12-17 | 41.44 | $39.80 | 773454 |
| 2025-12-16 | 41.61 | $39.20 | 559361 |
| 2025-12-15 | 41.86 | $40.32 | 752900 |
| 2025-12-12 | 42.02 | $40.83 | 720918 |
| 2025-12-11 | 42.15 | $39.85 | 673508 |
| 2025-12-10 | 42.39 | $39.04 | 695847 |
| 2025-12-09 | 42.74 | $38.99 | 657100 |
| 2025-12-08 | 43.14 | $40.57 | 912900 |
| 2025-12-05 | 43.41 | $40.07 | 1.3M |
| 2025-12-04 | 43.76 | $44.24 | 447048 |
| 2025-12-03 | 43.71 | $44.35 | 417500 |
| 2025-12-02 | 43.64 | $44.03 | 401700 |
| 2025-12-01 | 43.60 | $44.50 | 610704 |
| 2025-11-28 | 43.51 | $43.42 | 247900 |
| 2025-11-26 | 43.52 | $43.76 | 847621 |
| 2025-11-25 | 43.49 | $43.26 | 576629 |
| 2025-11-24 | 43.51 | $43.30 | 730500 |
| 2025-11-21 | 43.54 | $42.78 | 641619 |
| 2025-11-20 | 43.62 | $40.63 | 547900 |
| 2025-11-19 | 43.93 | $40.51 | 509229 |
| 2025-11-18 | 44.29 | $41.84 | 519700 |
| 2025-11-17 | 44.55 | $41.63 | 475300 |
| 2025-11-14 | 44.86 | $42.04 | 408000 |
| 2025-11-13 | 45.15 | $43.27 | 535030 |
| 2025-11-12 | 45.35 | $43.56 | 446732 |
| 2025-11-11 | 45.54 | $44.71 | 409103 |
| 2025-11-10 | 45.63 | $43.95 | 448840 |
| 2025-11-07 | 45.80 | $43.97 | 568000 |
| 2025-11-06 | 45.99 | $44.21 | 848711 |
| 2025-11-05 | 46.18 | $44.44 | 476948 |
| 2025-11-04 | 46.37 | $45.71 | 410100 |
| 2025-11-03 | 46.43 | $44.86 | 909500 |
| 2025-10-31 | 46.60 | $44.00 | 654928 |
| 2025-10-30 | 46.87 | $44.49 | 635100 |
| 2025-10-29 | 47.13 | $46.71 | 345500 |
| 2025-10-28 | 47.17 | $47.32 | 196710 |
| 2025-10-27 | 47.15 | $47.36 | 261512 |
| 2025-10-24 | 47.13 | $47.76 | 349400 |
| 2025-10-23 | 47.07 | $48.26 | 408500 |
| 2025-10-22 | 46.94 | $48.77 | 377400 |
| 2025-10-21 | 46.75 | $48.37 | 374342 |
| 2025-10-20 | 46.58 | $47.78 | 389026 |
| 2025-10-17 | 46.45 | $45.19 | 222541 |
| 2025-10-16 | 46.58 | $44.96 | 338947 |
| 2025-10-15 | 46.75 | $44.48 | 230423 |
| 2025-10-14 | 46.99 | $44.53 | 239300 |
| 2025-10-13 | 47.25 | $43.40 | 368000 |
| 2025-10-10 | 47.66 | $42.68 | 470900 |
| 2025-10-09 | 48.18 | $45.41 | 228114 |
| 2025-10-08 | 48.47 | $46.52 | 203300 |
| 2025-10-07 | 48.68 | $45.90 | 224900 |
| 2025-10-06 | 48.97 | $46.47 | 314500 |
| 2025-10-03 | 49.23 | $48.13 | 344300 |
| 2025-10-02 | 49.35 | $46.60 | 402325 |
| 2025-10-01 | 49.64 | $47.16 | 472500 |
| 2025-09-30 | 49.90 | $47.03 | 484326 |
| 2025-09-29 | 50.20 | $45.67 | 331931 |
| 2025-09-26 | 50.68 | $46.00 | 479619 |
| 2025-09-25 | 51.17 | $45.99 | 592700 |
| 2025-09-24 | 51.72 | $48.51 | 524200 |
| 2025-09-23 | 52.05 | $48.55 | 533400 |
| 2025-09-22 | 52.42 | $50.00 | 461247 |
| 2025-09-19 | 52.68 | $50.01 | 563300 |
| 2025-09-18 | 52.96 | $51.42 | 309400 |
| 2025-09-17 | 53.12 | $50.48 | 516943 |
| 2025-09-16 | 53.40 | $52.74 | 231626 |
| 2025-09-15 | 53.47 | $51.79 | 313019 |
| 2025-09-12 | 53.64 | $52.90 | 192700 |
| 2025-09-11 | 53.72 | $54.05 | 282802 |
| 2025-09-10 | 53.68 | $52.81 | 452736 |
| 2025-09-09 | 53.78 | $53.98 | 345200 |
| 2025-09-08 | 53.76 | $53.83 | 390037 |
| 2025-09-05 | 53.75 | $54.97 | 412311 |
| 2025-09-04 | 53.62 | $54.69 | 395642 |
| 2025-09-03 | 53.51 | $52.87 | 312000 |
| 2025-09-02 | 53.57 | $53.55 | 299242 |
| 2025-08-29 | 53.58 | $54.36 | 228637 |
| 2025-08-28 | 53.49 | $53.73 | 252119 |
| 2025-08-27 | 53.47 | $54.43 | 188843 |
| 2025-08-26 | 53.37 | $54.73 | 254900 |
| 2025-08-25 | 53.22 | $54.28 | 241100 |
| 2025-08-22 | 53.11 | $55.81 | 509200 |
| 2025-08-21 | 52.83 | $53.07 | 405721 |
| 2025-08-20 | 52.80 | $53.46 | 321700 |
| 2025-08-19 | 52.73 | $54.50 | 265500 |
| 2025-08-18 | 52.55 | $53.39 | 394210 |
| 2025-08-15 | 52.46 | $53.12 | 308700 |
| 2025-08-14 | 52.39 | $52.64 | 471200 |
| 2025-08-13 | 52.36 | $55.19 | 506100 |
| 2025-08-12 | 52.07 | $54.01 | 494682 |
| 2025-08-11 | 51.86 | $52.48 | 817332 |
| 2025-08-08 | 51.80 | $54.67 | 552600 |
| 2025-08-07 | 51.49 | $53.38 | 1.4M |
| 2025-08-06 | 51.29 | $51.06 | 527400 |
| 2025-08-05 | 51.32 | $53.50 | 531700 |
| 2025-08-04 | 51.09 | $53.48 | 439843 |
| 2025-08-01 | 50.84 | $52.29 | 626100 |
| 2025-07-31 | 50.68 | $51.15 | 1.2M |
| 2025-07-30 | 50.64 | $50.14 | 655700 |
| 2025-07-29 | 50.69 | $50.29 | 415830 |
| 2025-07-28 | 50.73 | $50.02 | 459219 |
| 2025-07-25 | 50.80 | $50.95 | 322800 |
| 2025-07-24 | 50.79 | $49.56 | 420700 |
| 2025-07-23 | 50.92 | $50.19 | 703942 |
| 2025-07-22 | 50.99 | $48.03 | 658914 |
| 2025-07-21 | 51.31 | $47.84 | 486600 |
| 2025-07-18 | 51.67 | $47.64 | 476414 |
| 2025-07-17 | 52.10 | $49.25 | 537400 |
| 2025-07-16 | 52.39 | $49.94 | 713823 |
| 2025-07-15 | 52.65 | $48.80 | 337100 |
| 2025-07-14 | 53.06 | $50.06 | 357500 |
| 2025-07-11 | 53.37 | $51.27 | 333935 |
| 2025-07-10 | 53.60 | $53.57 | 440428 |
| 2025-07-09 | 53.60 | $52.91 | 322027 |
| 2025-07-08 | 53.67 | $52.45 | 450000 |
| 2025-07-07 | 53.80 | $51.93 | 445622 |
| 2025-07-03 | 54.00 | $54.33 | 250700 |
| 2025-07-02 | 53.96 | $54.22 | 494345 |
| 2025-07-01 | 53.93 | $54.07 | 412400 |
| 2025-06-30 | 53.92 | $52.08 | 280309 |
| 2025-06-27 | 54.11 | $52.17 | 1.2M |
| 2025-06-26 | 54.32 | $52.34 | 263500 |
| 2025-06-25 | 54.53 | $52.41 | 269738 |
| 2025-06-24 | 54.75 | $52.84 | 510100 |
| 2025-06-23 | 54.95 | $51.67 | 376800 |
| 2025-06-20 | 55.29 | $52.19 | 409100 |
| 2025-06-18 | 55.62 | $52.08 | 591518 |
| 2025-06-17 | 55.99 | $52.24 | 470300 |
| 2025-06-16 | 56.39 | $53.38 | 454442 |
| 2025-06-13 | 56.71 | $53.55 | 325631 |
| 2025-06-12 | 57.04 | $54.97 | 467800 |
| 2025-06-11 | 57.26 | $56.95 | 332142 |
| 2025-06-10 | 57.29 | $59.37 | 214700 |
| 2025-06-09 | 57.07 | $59.04 | 368200 |
| 2025-06-06 | 56.86 | $56.95 | 319500 |
| 2025-06-05 | 56.85 | $56.62 | 356800 |
| 2025-06-04 | 56.88 | $56.57 | 213324 |
| 2025-06-03 | 56.91 | $56.91 | 239900 |
| 2025-06-02 | 56.91 | $55.38 | 251800 |
| 2025-05-30 | 57.07 | $56.75 | 284100 |
| 2025-05-29 | 57.10 | $57.69 | 251500 |
| 2025-05-28 | 57.04 | $57.07 | 212700 |
| 2025-05-27 | 57.04 | $57.78 | 455800 |
| 2025-05-23 | 56.96 | $55.40 | 332606 |
| 2025-05-22 | 57.13 | $56.06 | 260400 |
| 2025-05-21 | 57.24 | $57.41 | 289216 |
| 2025-05-20 | 57.22 | $59.84 | 349732 |
| 2025-05-19 | 56.95 | $60.27 | 240252 |
| 2025-05-16 | 56.60 | $60.29 | 276708 |
| 2025-05-15 | 56.21 | $59.70 | 324046 |
| 2025-05-14 | 55.84 | $58.62 | 405747 |
| 2025-05-13 | 55.55 | $60.05 | 256105 |
| 2025-05-12 | 55.07 | $60.73 | 586800 |
| 2025-05-09 | 54.48 | $57.08 | 285814 |
| 2025-05-08 | 54.20 | $57.75 | 333718 |
| 2025-05-07 | 53.83 | $56.01 | 379800 |
| 2025-05-06 | 53.60 | $55.91 | 418900 |
| 2025-05-05 | 53.36 | $56.97 | 488618 |
| 2025-05-02 | 52.98 | $57.68 | 694832 |
| 2025-05-01 | 52.48 | $57.19 | 1.4M |
| 2025-04-30 | 51.99 | $49.11 | 610700 |
| 2025-04-29 | 52.29 | $51.17 | 507326 |
| 2025-04-28 | 52.41 | $50.84 | 765600 |
| 2025-04-25 | 52.57 | $50.71 | 449400 |
| 2025-04-24 | 52.77 | $51.00 | 347319 |
| 2025-04-23 | 52.95 | $49.71 | 608842 |
| 2025-04-22 | 53.29 | $48.02 | 405714 |
| 2025-04-21 | 53.85 | $47.66 | 530716 |
| 2025-04-17 | 54.50 | $48.59 | 390904 |
| 2025-04-16 | 55.12 | $48.03 | 693316 |
| 2025-04-15 | 55.87 | $48.49 | 481410 |
| 2025-04-14 | 56.65 | $50.98 | 704341 |
| 2025-04-11 | 57.24 | $51.73 | 791900 |
| 2025-04-10 | 57.82 | $52.29 | 606602 |
| 2025-04-09 | 58.40 | $56.78 | 904227 |
| 2025-04-08 | 58.57 | $51.87 | 864400 |
| 2025-04-07 | 59.28 | $55.43 | 732300 |
| 2025-04-04 | 59.69 | $56.24 | 570500 |
| 2025-04-03 | 60.05 | $57.90 | 550044 |
| 2025-04-02 | 60.27 | $60.43 | 321500 |
| 2025-04-01 | 60.26 | $59.40 | 339100 |
| 2025-03-31 | 60.35 | $60.39 | 459400 |
| 2025-03-28 | 60.34 | $58.85 | 378930 |
| 2025-03-27 | 60.50 | $59.85 | 198500 |
| 2025-03-26 | 60.57 | $60.35 | 294303 |
| 2025-03-25 | 60.59 | $59.68 | 550300 |
| 2025-03-24 | 60.69 | $60.80 | 304600 |
| 2025-03-21 | 60.68 | $59.64 | 598842 |
| 2025-03-20 | 60.79 | $58.96 | 317318 |
| 2025-03-19 | 60.98 | $58.91 | 490000 |
| 2025-03-18 | 61.20 | $60.61 | 407900 |
| 2025-03-17 | 61.26 | $61.39 | 526324 |
| 2025-03-14 | 61.24 | $58.83 | 458300 |
| 2025-03-13 | 61.50 | $58.49 | 320600 |
| 2025-03-12 | 61.82 | $59.12 | 497400 |
| 2025-03-11 | 62.10 | $61.93 | 716300 |
| 2025-03-10 | 62.12 | $62.61 | 686214 |
| 2025-03-07 | 62.07 | $62.74 | 659600 |
| 2025-03-06 | 61.99 | $59.14 | 658901 |
| 2025-03-05 | 62.30 | $57.60 | 373125 |
| 2025-03-04 | 62.79 | $57.70 | 748834 |
| 2025-03-03 | 63.33 | $58.33 | 575700 |
| 2025-02-28 | 63.85 | $59.17 | 607224 |
| 2025-02-27 | 64.34 | $59.43 | 516241 |
| 2025-02-26 | 64.86 | $61.42 | 304900 |
| 2025-02-25 | 65.22 | $62.74 | 628843 |
| 2025-02-24 | 65.48 | $61.97 | 485846 |
| 2025-02-21 | 65.85 | $61.13 | 576145 |
| 2025-02-20 | 66.35 | $61.31 | 380770 |
| 2025-02-19 | 66.88 | $63.02 | 389423 |
| 2025-02-18 | 67.29 | $62.81 | 393030 |
| 2025-02-14 | 67.76 | $63.15 | 468000 |
| 2025-02-13 | 68.25 | $64.37 | 588824 |
| 2025-02-12 | 68.65 | $62.50 | 992600 |
| 2025-02-11 | 69.30 | $65.06 | 481600 |
| 2025-02-10 | 69.75 | $67.32 | 528163 |
| 2025-02-07 | 70.00 | $66.43 | 827600 |
| 2025-02-06 | 70.38 | $67.36 | 1.2M |
| 2025-02-05 | 70.70 | $74.00 | 573400 |
| 2025-02-04 | 70.35 | $72.88 | 522233 |
| 2025-02-03 | 70.08 | $71.21 | 549219 |
| 2025-01-31 | 69.96 | $71.78 | 452049 |
| 2025-01-30 | 69.77 | $70.86 | 329237 |
| 2025-01-29 | 69.66 | $70.39 | 257100 |
| 2025-01-28 | 69.58 | $70.97 | 445900 |
| 2025-01-27 | 69.44 | $71.18 | 393433 |
| 2025-01-24 | 69.25 | $68.77 | 375000 |
| 2025-01-23 | 69.30 | $68.49 | 505200 |
| 2025-01-22 | 69.39 | $71.00 | 418129 |
| 2025-01-21 | 69.22 | $70.95 | 520200 |
| 2025-01-17 | 69.04 | $67.69 | 398200 |
| 2025-01-16 | 69.18 | $66.86 | 408721 |
| 2025-01-15 | 69.42 | $68.01 | 489738 |
| 2025-01-14 | 69.57 | $67.79 | 523328 |
| 2025-01-13 | 69.76 | $69.50 | 375400 |
| 2025-01-10 | 69.79 | $68.82 | 510500 |
| 2025-01-08 | 69.89 | $68.76 | 234324 |
| 2025-01-07 | 70.01 | $68.54 | 314437 |
| 2025-01-06 | 70.16 | $68.58 | 363029 |
| 2025-01-03 | 70.33 | $67.95 | 289913 |
| 2025-01-02 | 70.58 | $67.35 | 299634 |
| 2024-12-31 | 70.92 | $68.44 | 255100 |
| 2024-12-30 | 71.18 | $69.14 | 309922 |
| 2024-12-27 | 71.40 | $70.62 | 252821 |
| 2024-12-26 | 71.48 | $71.23 | 324239 |
| 2024-12-24 | 71.51 | $70.36 | 126416 |
| 2024-12-23 | 71.63 | $69.18 | 405700 |
| 2024-12-20 | 71.88 | $68.63 | 1.4M |
| 2024-12-19 | 72.23 | $70.00 | 525410 |
| 2024-12-18 | 72.46 | $69.32 | 677800 |
| 2024-12-17 | 72.79 | $71.23 | 301062 |
| 2024-12-16 | 72.95 | $71.32 | 453400 |
| 2024-12-13 | 73.13 | $72.55 | 308416 |
| 2024-12-12 | 73.19 | $72.66 | 245400 |
| 2024-12-11 | 73.24 | $73.32 | 415601 |
| 2024-12-10 | 73.23 | $74.74 | 453800 |
| 2024-12-09 | 73.08 | $74.69 | 321647 |
| 2024-12-06 | 72.91 | $72.24 | 252211 |
| 2024-12-05 | 72.98 | $72.59 | 413206 |
| 2024-12-04 | 73.02 | $73.80 | 248416 |
| 2024-12-03 | 72.94 | $74.93 | 359328 |
| 2024-12-02 | 72.73 | $75.96 | 278715 |
| 2024-11-29 | 72.38 | $74.04 | 177112 |
| 2024-11-27 | 72.21 | $73.16 | 288500 |
| 2024-11-26 | 72.11 | $73.89 | 404800 |
| 2024-11-25 | 71.92 | $77.54 | 634200 |
| 2024-11-22 | 71.33 | $74.91 | 418800 |
| 2024-11-21 | 70.96 | $71.71 | 316200 |
| 2024-11-20 | 70.88 | $70.69 | 262600 |
| 2024-11-19 | 70.90 | $71.75 | 285026 |
| 2024-11-18 | 70.81 | $70.77 | 410711 |
| 2024-11-15 | 70.81 | $72.24 | 336000 |
| 2024-11-14 | 70.66 | $71.19 | 474000 |
| 2024-11-13 | 70.60 | $75.65 | 650400 |
| 2024-11-12 | 70.07 | $74.77 | 487427 |
| 2024-11-11 | 69.58 | $74.86 | 349900 |
| 2024-11-08 | 69.02 | $73.43 | 464114 |
| 2024-11-07 | 68.56 | $74.76 | 485400 |
| 2024-11-06 | 67.90 | $75.64 | 655134 |
| 2024-11-05 | 67.09 | $74.01 | 644300 |
| 2024-11-04 | 66.36 | $70.47 | 624700 |
| 2024-11-01 | 65.93 | $70.40 | 455749 |
| 2024-10-31 | 65.46 | $68.24 | 794865 |
| 2024-10-30 | 65.16 | $65.26 | 532222 |
| 2024-10-29 | 65.15 | $64.68 | 475800 |
| 2024-10-28 | 65.20 | $63.76 | 332900 |
| 2024-10-25 | 65.36 | $62.15 | 375739 |
| 2024-10-24 | 65.69 | $62.31 | 243800 |
| 2024-10-23 | 66.05 | $62.30 | 297000 |
| 2024-10-22 | 66.44 | $63.05 | 299000 |
| 2024-10-21 | 66.80 | $63.84 | 392800 |
| 2024-10-18 | 67.11 | $66.38 | 311900 |
| 2024-10-17 | 67.19 | $64.72 | 317400 |
| 2024-10-16 | 67.45 | $65.48 | 348400 |
| 2024-10-15 | 67.66 | $64.81 | 368516 |
| 2024-10-14 | 67.96 | $64.59 | 462821 |
| 2024-10-11 | 68.31 | $64.02 | 368800 |
| 2024-10-10 | 68.76 | $61.81 | 610719 |
| 2024-10-09 | 69.50 | $62.98 | 441704 |
| 2024-10-08 | 70.18 | $63.98 | 324000 |
| 2024-10-07 | 70.84 | $64.05 | 590100 |
| 2024-10-04 | 71.55 | $66.59 | 461600 |
| 2024-10-03 | 72.07 | $66.56 | 380415 |
| 2024-10-02 | 72.65 | $67.43 | 355400 |
| 2024-10-01 | 73.20 | $68.28 | 523707 |
| 2024-09-30 | 73.72 | $71.92 | 475900 |
| 2024-09-27 | 73.91 | $74.76 | 329648 |
| 2024-09-26 | 73.82 | $73.90 | 350305 |
| 2024-09-25 | 73.81 | $73.32 | 491200 |
| 2024-09-24 | 73.86 | $76.25 | 231800 |
| 2024-09-23 | 73.61 | $75.50 | 241600 |
| 2024-09-20 | 73.41 | $75.24 | 769500 |
| 2024-09-19 | 73.22 | $75.35 | 280905 |
| 2024-09-18 | 73.00 | $76.01 | 248100 |
| 2024-09-17 | 72.68 | $74.80 | 320500 |
| 2024-09-16 | 72.46 | $74.96 | 308132 |
| 2024-09-13 | 72.19 | $75.40 | 518939 |
| 2024-09-12 | 71.85 | $76.92 | 663400 |
| 2024-09-11 | 71.32 | $73.31 | 342200 |
| 2024-09-10 | 71.11 | $72.04 | 196000 |
| 2024-09-09 | 71.01 | $71.61 | 363144 |
| 2024-09-06 | 70.95 | $74.17 | 510046 |
| 2024-09-05 | 70.61 | $74.31 | 550322 |
| 2024-09-04 | 70.22 | $71.33 | 228700 |
| 2024-09-03 | 70.11 | $71.16 | 367300 |
| 2024-08-30 | 70.00 | $73.22 | 410616 |
| 2024-08-29 | 69.66 | $73.96 | 396600 |
| 2024-08-28 | 69.20 | $70.73 | 217519 |
| 2024-08-27 | 69.04 | $72.62 | 234900 |
| 2024-08-26 | 68.67 | $72.36 | 352500 |
| 2024-08-23 | 68.28 | $71.95 | 410325 |
| 2024-08-22 | 67.89 | $68.15 | 358400 |
| 2024-08-21 | 67.87 | $67.91 | 285603 |
| 2024-08-20 | 67.86 | $67.97 | 227300 |
| 2024-08-19 | 67.85 | $68.19 | 224140 |
| 2024-08-16 | 67.81 | $67.36 | 291800 |
| 2024-08-15 | 67.86 | $66.80 | 320200 |
| 2024-08-14 | 67.97 | $67.01 | 204200 |
| 2024-08-13 | 68.07 | $67.15 | 241443 |
| 2024-08-12 | 68.17 | $66.04 | 694112 |
| 2024-08-09 | 68.40 | $67.07 | 333455 |
| 2024-08-08 | 68.54 | $67.82 | 317500 |
| 2024-08-07 | 68.61 | $66.45 | 507533 |
| 2024-08-06 | 68.84 | $65.42 | 440141 |
| 2024-08-05 | 69.20 | $65.63 | 541504 |
| 2024-08-02 | 69.57 | $68.67 | 725614 |
| 2024-08-01 | 69.67 | $65.34 | 1.2M |
| 2024-07-31 | 70.12 | $69.04 | 900439 |
| 2024-07-30 | 70.24 | $69.52 | 745809 |
| 2024-07-29 | 70.31 | $70.08 | 567217 |
| 2024-07-26 | 70.34 | $71.00 | 412300 |
| 2024-07-25 | 70.27 | $70.60 | 553700 |
| 2024-07-24 | 70.23 | $71.60 | 405027 |
| 2024-07-23 | 70.09 | $73.25 | 430706 |
| 2024-07-22 | 69.76 | $70.62 | 400510 |
| 2024-07-19 | 69.67 | $70.96 | 591224 |
| 2024-07-18 | 69.53 | $71.59 | 488600 |
| 2024-07-17 | 69.31 | $73.60 | 633900 |
| 2024-07-16 | 68.86 | $73.54 | 562441 |
| 2024-07-15 | 68.37 | $68.43 | 345000 |
| 2024-07-12 | 68.36 | $68.34 | 251915 |
| 2024-07-11 | 68.37 | $67.78 | 380346 |
| 2024-07-10 | 68.43 | $65.25 | 317600 |
| 2024-07-09 | 68.76 | $64.09 | 421779 |
| 2024-07-08 | 69.25 | $66.10 | 437100 |
| 2024-07-05 | 69.58 | $68.86 | 366114 |
| 2024-07-03 | 69.66 | $67.51 | 137700 |
| 2024-07-02 | 69.89 | $67.04 | 222500 |
| 2024-07-01 | 70.19 | $66.99 | 320300 |
| 2024-06-28 | 70.52 | $69.32 | 673600 |
| 2024-06-27 | 70.65 | $67.50 | 225929 |
| 2024-06-26 | 70.98 | $67.45 | 231800 |
| 2024-06-25 | 71.35 | $66.92 | 311896 |
| 2024-06-24 | 71.82 | $68.14 | 423044 |
| 2024-06-21 | 72.21 | $67.10 | 694800 |
| 2024-06-20 | 72.75 | $67.17 | 454111 |
| 2024-06-18 | 73.33 | $67.48 | 742800 |
| 2024-06-17 | 73.95 | $70.38 | 493100 |
| 2024-06-14 | 74.32 | $71.11 | 317900 |
| 2024-06-13 | 74.66 | $72.84 | 365000 |
| 2024-06-12 | 74.86 | $73.25 | 325800 |
| 2024-06-11 | 75.02 | $74.32 | 290000 |
| 2024-06-10 | 75.10 | $74.45 | 393300 |
| 2024-06-07 | 75.17 | $76.41 | 465400 |
| 2024-06-06 | 75.04 | $76.93 | 333600 |
| 2024-06-05 | 74.84 | $77.81 | 256800 |
| 2024-06-04 | 74.52 | $77.67 | 247700 |
| 2024-06-03 | 74.19 | $77.18 | 504100 |
| 2024-05-31 | 73.88 | $76.44 | 532100 |
| 2024-05-30 | 73.61 | $75.68 | 414830 |
| 2024-05-29 | 73.39 | $74.24 | 508834 |
| 2024-05-28 | 73.30 | $74.52 | 381800 |
| 2024-05-24 | 73.17 | $74.07 | 243800 |
| 2024-05-23 | 73.08 | $73.09 | 381542 |
| 2024-05-22 | 73.08 | $74.98 | 482700 |
| 2024-05-21 | 72.87 | $74.86 | 385500 |
| 2024-05-20 | 72.67 | $75.31 | 315735 |
| 2024-05-17 | 72.39 | $74.72 | 416200 |
| 2024-05-16 | 72.14 | $75.50 | 721700 |
| 2024-05-15 | 71.79 | $74.54 | 572402 |
| 2024-05-14 | 71.50 | $72.47 | 493808 |
| 2024-05-13 | 71.40 | $72.80 | 507432 |
| 2024-05-10 | 71.25 | $71.16 | 319890 |
| 2024-05-09 | 71.26 | $70.34 | 366332 |
| 2024-05-08 | 71.35 | $69.40 | 373307 |
| 2024-05-07 | 71.56 | $71.65 | 231300 |
| 2024-05-06 | 71.55 | $70.75 | 381936 |
| 2024-05-03 | 71.63 | $71.76 | 514900 |
| 2024-05-02 | 71.62 | $70.12 | 673700 |
| 2024-05-01 | 71.78 | $68.34 | 573300 |
| 2024-04-30 | 72.14 | $67.98 | 693326 |
| 2024-04-29 | 72.58 | $67.22 | 669852 |
| 2024-04-26 | 73.14 | $65.78 | 1.1M |
| 2024-04-25 | 73.92 | $61.90 | 2.6M |
| 2024-04-24 | 75.18 | $70.01 | 1.2M |
| 2024-04-23 | 75.73 | $71.31 | 532900 |
| 2024-04-22 | 76.19 | $72.61 | 341900 |
| 2024-04-19 | 76.57 | $72.64 | 506301 |
| 2024-04-18 | 76.98 | $71.08 | 622700 |
| 2024-04-17 | 77.61 | $72.76 | 938187 |
| 2024-04-16 | 78.12 | $77.46 | 635535 |
| 2024-04-15 | 78.19 | $75.23 | 611446 |
| 2024-04-12 | 78.50 | $74.58 | 398700 |
| 2024-04-11 | 78.91 | $76.07 | 515721 |
| 2024-04-10 | 79.21 | $79.69 | 337812 |
| 2024-04-09 | 79.16 | $80.36 | 236719 |
| 2024-04-08 | 79.03 | $78.45 | 255019 |
| 2024-04-05 | 79.09 | $77.90 | 281929 |
| 2024-04-04 | 79.22 | $77.88 | 365735 |
| 2024-04-03 | 79.36 | $78.00 | 276546 |
| 2024-04-02 | 79.50 | $77.50 | 424424 |
| 2024-04-01 | 79.71 | $78.97 | 385707 |
| 2024-03-28 | 79.79 | $80.08 | 407825 |
| 2024-03-27 | 79.76 | $80.14 | 528100 |
| 2024-03-26 | 79.72 | $77.09 | 341000 |
| 2024-03-25 | 79.99 | $76.66 | 561428 |
| 2024-03-22 | 80.35 | $75.69 | 501930 |
| 2024-03-21 | 80.84 | $75.36 | 736635 |
| 2024-03-20 | 81.41 | $76.09 | 752627 |
| 2024-03-19 | 81.97 | $76.21 | 537920 |
| 2024-03-18 | 82.58 | $76.41 | 825800 |
| 2024-03-15 | 83.23 | $77.44 | 835600 |
| 2024-03-14 | 83.84 | $78.71 | 630300 |
| 2024-03-13 | 84.38 | $85.79 | 432508 |
| 2024-03-12 | 84.23 | $84.95 | 246300 |
| 2024-03-11 | 84.15 | $84.90 | 404800 |
| 2024-03-08 | 84.07 | $85.03 | 196702 |
| 2024-03-07 | 83.97 | $85.00 | 216304 |
| 2024-03-06 | 83.87 | $84.59 | 412110 |
| 2024-03-05 | 83.79 | $83.31 | 390900 |
| 2024-03-04 | 83.84 | $82.83 | 387400 |
| 2024-03-01 | 83.95 | $79.95 | 374134 |
| 2024-02-29 | 84.37 | $80.32 | 760320 |
| 2024-02-28 | 84.79 | $79.60 | 404100 |
| 2024-02-27 | 85.34 | $80.48 | 297742 |
| 2024-02-26 | 85.85 | $80.08 | 421002 |
| 2024-02-23 | 86.46 | $80.80 | 324445 |
| 2024-02-22 | 87.05 | $81.36 | 402125 |
| 2024-02-21 | 87.65 | $81.49 | 452900 |
| 2024-02-20 | 88.30 | $81.28 | 531131 |
| 2024-02-16 | 89.04 | $81.02 | 549400 |
| 2024-02-15 | 89.89 | $83.85 | 447541 |
| 2024-02-14 | 90.52 | $82.98 | 337936 |
| 2024-02-13 | 91.32 | $84.51 | 775627 |
| 2024-02-12 | 92.03 | $87.66 | 488400 |
| 2024-02-09 | 92.49 | $86.92 | 571800 |
| 2024-02-08 | 93.08 | $84.47 | 891515 |
| 2024-02-07 | 93.99 | $83.41 | 549100 |
| 2024-02-06 | 95.10 | $83.40 | 711348 |
| 2024-02-05 | 96.33 | $82.48 | 906700 |
| 2024-02-02 | 97.79 | $80.91 | 1.5M |
| 2024-02-01 | 99.57 | $83.76 | 2.9M |
| 2024-01-31 | 101.23 | $95.60 | 845940 |
| 2024-01-30 | 101.82 | $94.82 | 636141 |
| 2024-01-29 | 102.56 | $94.97 | 406400 |
| 2024-01-26 | 103.36 | $92.04 | 321500 |
| 2024-01-25 | 104.55 | $93.78 | 690400 |
| 2024-01-24 | 105.68 | $91.08 | 1.6M |
| 2024-01-23 | 107.22 | $98.30 | 747200 |
| 2024-01-22 | 108.16 | $99.88 | 724710 |
| 2024-01-19 | 109.03 | $101.79 | 671700 |
| 2024-01-18 | 109.79 | $103.60 | 1.0M |
| 2024-01-17 | 110.44 | $109.53 | 260300 |
| 2024-01-16 | 110.54 | $110.48 | 287845 |
| 2024-01-12 | 110.55 | $111.54 | 232745 |
| 2024-01-11 | 110.44 | $111.92 | 245700 |
| 2024-01-10 | 110.29 | $112.51 | 355846 |
| 2024-01-09 | 110.05 | $112.25 | 406314 |
| 2024-01-08 | 109.82 | $111.56 | 355500 |
| 2024-01-05 | 109.64 | $106.88 | 262240 |
| 2024-01-04 | 109.93 | $109.12 | 362717 |
| 2024-01-03 | 110.01 | $108.36 | 552011 |
| 2024-01-02 | 110.19 | $110.13 | 417120 |
| 2023-12-29 | 110.19 | $109.51 | 247600 |
| 2023-12-28 | 110.27 | $111.78 | 180132 |
| 2023-12-27 | 110.11 | $112.25 | 278800 |
| 2023-12-26 | 109.88 | $113.62 | 179501 |
| 2023-12-22 | 109.49 | $112.88 | 272400 |
| 2023-12-21 | 109.13 | $111.18 | 320741 |
| 2023-12-20 | 108.91 | $108.41 | 389600 |
| 2023-12-19 | 108.97 | $110.54 | 351242 |
| 2023-12-18 | 108.80 | $108.96 | 549828 |
| 2023-12-15 | 108.79 | $113.18 | 989447 |
| 2023-12-14 | 108.32 | $115.05 | 571900 |
| 2023-12-13 | 107.61 | $111.31 | 338100 |
| 2023-12-12 | 107.23 | $108.82 | 231808 |
| 2023-12-11 | 107.06 | $108.42 | 341803 |
| 2023-12-08 | 106.91 | $109.37 | 213200 |
| 2023-12-07 | 106.66 | $109.58 | 250400 |
| 2023-12-06 | 106.35 | $108.35 | 204907 |
| 2023-12-05 | 106.14 | $108.45 | 331132 |
| 2023-12-04 | 105.89 | $111.51 | 386942 |
| 2023-12-01 | 105.30 | $109.62 | 225600 |
| 2023-11-30 | 104.85 | $107.27 | 206800 |
| 2023-11-29 | 104.59 | $106.26 | 243146 |
| 2023-11-28 | 104.42 | $107.31 | 232000 |
| 2023-11-27 | 104.11 | $107.93 | 281800 |
| 2023-11-24 | 103.71 | $108.82 | 105800 |
| 2023-11-22 | 103.17 | $107.89 | 207100 |
| 2023-11-21 | 102.68 | $108.24 | 182900 |
| 2023-11-20 | 102.09 | $108.79 | 320001 |
| 2023-11-17 | 101.39 | $107.60 | 277839 |
| 2023-11-16 | 100.73 | $107.36 | 231300 |
| 2023-11-15 | 100.04 | $107.86 | 558500 |
| 2023-11-14 | 99.21 | $105.72 | 452748 |
| 2023-11-13 | 98.53 | $101.14 | 412402 |
| 2023-11-10 | 98.25 | $98.52 | 254938 |
| 2023-11-09 | 98.23 | $96.72 | 366733 |
| 2023-11-08 | 98.38 | $100.32 | 400800 |
| 2023-11-07 | 98.18 | $100.53 | 320500 |
| 2023-11-06 | 97.93 | $102.53 | 423812 |
| 2023-11-03 | 97.45 | $102.21 | 593900 |
| 2023-11-02 | 96.95 | $100.25 | 343503 |
| 2023-11-01 | 96.60 | $98.72 | 532600 |
| 2023-10-31 | 96.38 | $97.46 | 355312 |
| 2023-10-30 | 96.26 | $97.57 | 644500 |
| 2023-10-27 | 96.12 | $94.96 | 522124 |
| 2023-10-26 | 96.25 | $94.38 | 1.2M |
| 2023-10-25 | 96.44 | $91.68 | 628900 |
| 2023-10-24 | 96.95 | $94.63 | 505700 |
| 2023-10-23 | 97.19 | $94.21 | 425502 |
| 2023-10-20 | 97.50 | $92.47 | 342720 |
| 2023-10-19 | 98.03 | $93.10 | 273700 |
| 2023-10-18 | 98.55 | $94.80 | 292704 |
| 2023-10-17 | 98.95 | $96.94 | 378235 |
| 2023-10-16 | 99.16 | $95.16 | 657200 |
| 2023-10-13 | 99.58 | $93.38 | 373400 |
| 2023-10-12 | 100.23 | $91.30 | 418730 |
| 2023-10-11 | 101.17 | $97.10 | 466019 |
| 2023-10-10 | 101.60 | $101.50 | 269850 |
| 2023-10-09 | 101.61 | $97.49 | 228316 |
| 2023-10-06 | 102.04 | $97.93 | 262533 |
| 2023-10-05 | 102.48 | $96.67 | 303800 |
| 2023-10-04 | 103.09 | $97.16 | 317946 |
| 2023-10-03 | 103.71 | $100.01 | 444706 |
| 2023-10-02 | 104.10 | $99.32 | 278700 |
| 2023-09-29 | 104.61 | $100.85 | 190658 |
| 2023-09-28 | 105.00 | $101.49 | 430300 |
| 2023-09-27 | 105.37 | $97.55 | 513840 |
| 2023-09-26 | 106.19 | $99.64 | 349800 |
| 2023-09-25 | 106.88 | $101.98 | 245130 |
| 2023-09-22 | 107.40 | $101.15 | 364900 |
| 2023-09-21 | 108.06 | $101.42 | 345000 |
| 2023-09-20 | 108.76 | $106.11 | 195846 |
| 2023-09-19 | 109.04 | $107.25 | 265700 |
| 2023-09-18 | 109.22 | $107.97 | 247200 |
| 2023-09-15 | 109.36 | $107.68 | 657734 |
| 2023-09-14 | 109.53 | $107.81 | 140532 |
| 2023-09-13 | 109.71 | $107.48 | 279602 |
| 2023-09-12 | 109.95 | $107.73 | 398700 |
| 2023-09-11 | 110.18 | $108.96 | 211817 |
| 2023-09-08 | 110.31 | $107.93 | 439800 |
| 2023-09-07 | 110.56 | $106.93 | 274500 |
| 2023-09-06 | 110.95 | $108.89 | 337039 |
| 2023-09-05 | 111.16 | $107.39 | 364415 |
| 2023-09-01 | 111.56 | $110.48 | 207700 |
| 2023-08-31 | 111.67 | $111.46 | 206100 |
| 2023-08-30 | 111.70 | $113.37 | 249827 |
| 2023-08-29 | 111.52 | $110.26 | 171900 |
| 2023-08-28 | 111.65 | $108.17 | 208200 |
| 2023-08-25 | 112.02 | $107.96 | 220900 |
| 2023-08-24 | 112.44 | $106.23 | 265000 |
| 2023-08-23 | 113.10 | $107.20 | 248700 |
| 2023-08-22 | 113.72 | $106.00 | 181714 |
| 2023-08-21 | 114.53 | $106.18 | 258505 |
| 2023-08-18 | 115.41 | $104.95 | 542440 |
| 2023-08-17 | 116.51 | $109.90 | 341600 |
| 2023-08-16 | 117.21 | $110.03 | 230210 |
| 2023-08-15 | 117.96 | $111.90 | 632700 |
| 2023-08-14 | 118.60 | $114.40 | 254400 |
| 2023-08-11 | 119.05 | $112.92 | 195048 |
| 2023-08-10 | 119.69 | $112.71 | 171502 |
| 2023-08-09 | 120.43 | $112.83 | 165209 |
| 2023-08-08 | 121.22 | $113.59 | 254143 |
| 2023-08-07 | 122.03 | $114.00 | 236130 |
| 2023-08-04 | 122.87 | $114.86 | 306027 |
| 2023-08-03 | 123.72 | $113.00 | 524016 |
| 2023-08-02 | 124.85 | $115.29 | 385445 |
| 2023-08-01 | 125.85 | $118.20 | 331600 |
| 2023-07-31 | 126.66 | $121.05 | 414200 |
| 2023-07-28 | 127.25 | $118.75 | 264506 |
| 2023-07-27 | 128.14 | $118.22 | 793200 |
| 2023-07-26 | 129.19 | $122.63 | 1.1M |
| 2023-07-25 | 129.88 | $120.13 | 438300 |
| 2023-07-24 | 130.90 | $121.60 | 578700 |
| 2023-07-21 | 131.88 | $122.19 | 995300 |
| 2023-07-20 | 132.90 | $132.13 | 323227 |
| 2023-07-19 | 132.98 | $132.97 | 254400 |
| 2023-07-18 | 132.98 | $134.33 | 266600 |
| 2023-07-17 | 132.84 | $133.42 | 313000 |
| 2023-07-14 | 132.78 | $134.68 | 340426 |
| 2023-07-13 | 132.58 | $134.43 | 343317 |
| 2023-07-12 | 132.38 | $134.00 | 501003 |
| 2023-07-11 | 132.21 | $135.91 | 467200 |
| 2023-07-10 | 131.83 | $133.68 | 469600 |
| 2023-07-07 | 131.63 | $131.65 | 222138 |
| 2023-07-06 | 131.63 | $129.51 | 234000 |
| 2023-07-05 | 131.85 | $131.22 | 318743 |
| 2023-07-03 | 131.92 | $134.15 | 160900 |
| 2023-06-30 | 131.68 | $135.89 | 215880 |
| 2023-06-29 | 131.24 | $136.33 | 259700 |
| 2023-06-28 | 130.70 | $134.70 | 262900 |
| 2023-06-27 | 130.28 | $133.21 | 322000 |
| 2023-06-26 | 129.98 | $131.47 | 303175 |
| 2023-06-23 | 129.82 | $132.00 | 622300 |
| 2023-06-22 | 129.59 | $134.51 | 362000 |
| 2023-06-21 | 129.07 | $133.39 | 294742 |
| 2023-06-20 | 128.62 | $135.30 | 463734 |
| 2023-06-16 | 127.91 | $135.64 | 756046 |
| 2023-06-15 | 127.10 | $136.38 | 334924 |
| 2023-06-14 | 126.12 | $135.02 | 670430 |
| 2023-06-13 | 125.19 | $132.53 | 416100 |
| 2023-06-12 | 124.41 | $130.23 | 463100 |
| 2023-06-09 | 123.80 | $132.44 | 323900 |
| 2023-06-08 | 122.89 | $131.68 | 603900 |
| 2023-06-07 | 121.97 | $128.09 | 312744 |
| 2023-06-06 | 121.32 | $126.95 | 231618 |
| 2023-06-05 | 120.73 | $125.62 | 341430 |
| 2023-06-02 | 120.21 | $126.81 | 446500 |
| 2023-06-01 | 119.52 | $123.79 | 343101 |
| 2023-05-31 | 119.07 | $121.30 | 322071 |
| 2023-05-30 | 118.84 | $118.48 | 213343 |
| 2023-05-26 | 118.87 | $118.33 | 186900 |
| 2023-05-25 | 118.93 | $117.39 | 341500 |
| 2023-05-24 | 119.09 | $115.75 | 322100 |
| 2023-05-23 | 119.44 | $118.73 | 429600 |
| 2023-05-22 | 119.52 | $120.50 | 501842 |
| 2023-05-19 | 119.42 | $118.96 | 323515 |
| 2023-05-18 | 119.46 | $119.00 | 288400 |
| 2023-05-17 | 119.51 | $118.80 | 352700 |
| 2023-05-16 | 119.59 | $119.26 | 299602 |
| 2023-05-15 | 119.62 | $121.40 | 256400 |
| 2023-05-12 | 119.44 | $120.44 | 296000 |
| 2023-05-11 | 119.33 | $122.20 | 272100 |
| 2023-05-10 | 119.03 | $124.72 | 327100 |
| 2023-05-09 | 118.43 | $121.63 | 353612 |
| 2023-05-08 | 118.09 | $122.73 | 287600 |
| 2023-05-05 | 117.60 | $125.36 | 363000 |
| 2023-05-04 | 116.79 | $122.97 | 282609 |
| 2023-05-03 | 116.14 | $126.51 | 302824 |
| 2023-05-02 | 115.04 | $124.88 | 350800 |
| 2023-05-01 | 114.01 | $125.85 | 465300 |
| 2023-04-28 | 112.76 | $125.57 | 704000 |
| 2023-04-27 | 111.41 | $128.18 | 1.1M |
| 2023-04-26 | 109.65 | $114.11 | 542300 |
| 2023-04-25 | 109.18 | $115.23 | 377900 |
| 2023-04-24 | 108.54 | $117.33 | 325600 |
| 2023-04-21 | 107.62 | $116.20 | 285000 |
| 2023-04-20 | 106.71 | $115.02 | 330200 |
| 2023-04-19 | 105.84 | $114.61 | 322638 |
| 2023-04-18 | 104.92 | $111.10 | 376500 |
| 2023-04-17 | 104.27 | $111.99 | 288147 |
| 2023-04-14 | 103.45 | $110.52 | 280400 |
| 2023-04-13 | 102.71 | $109.69 | 285632 |
| 2023-04-12 | 101.97 | $108.17 | 272800 |
| 2023-04-11 | 101.32 | $108.65 | 378848 |
| 2023-04-10 | 100.55 | $106.98 | 480800 |
| 2023-04-06 | 99.87 | $106.24 | 328100 |
| 2023-04-05 | 99.20 | $105.59 | 279200 |
| 2023-04-04 | 98.53 | $104.00 | 270226 |
| 2023-04-03 | 97.95 | $102.55 | 199200 |
| 2023-03-31 | 97.47 | $103.86 | 268100 |
| 2023-03-30 | 96.80 | $103.08 | 365700 |
| 2023-03-29 | 96.14 | $100.09 | 324742 |
| 2023-03-28 | 95.72 | $98.42 | 680838 |
| 2023-03-27 | 95.44 | $101.02 | 715321 |
| 2023-03-24 | 94.85 | $97.00 | 344900 |
| 2023-03-23 | 94.62 | $96.38 | 394800 |
| 2023-03-22 | 94.44 | $96.84 | 591020 |
| 2023-03-21 | 94.19 | $94.38 | 285800 |
| 2023-03-20 | 94.16 | $93.31 | 291507 |
| 2023-03-17 | 94.25 | $90.22 | 724100 |
| 2023-03-16 | 94.68 | $91.65 | 487220 |
| 2023-03-15 | 95.00 | $90.36 | 560400 |
| 2023-03-14 | 95.49 | $93.12 | 660000 |
| 2023-03-13 | 95.74 | $90.33 | 484700 |
| 2023-03-10 | 96.30 | $90.36 | 431000 |
| 2023-03-09 | 96.93 | $96.13 | 244825 |
| 2023-03-08 | 97.01 | $96.16 | 245606 |
| 2023-03-07 | 97.10 | $95.32 | 301400 |
| 2023-03-06 | 97.29 | $97.68 | 302700 |
| 2023-03-03 | 97.25 | $99.73 | 247900 |
| 2023-03-02 | 96.99 | $97.44 | 392200 |
| 2023-03-01 | 96.94 | $96.16 | 235105 |
| 2023-02-28 | 97.03 | $96.19 | 293641 |
| 2023-02-27 | 97.11 | $94.61 | 213300 |
| 2023-02-24 | 97.38 | $93.95 | 313500 |
| 2023-02-23 | 97.74 | $96.23 | 155700 |
| 2023-02-22 | 97.90 | $95.18 | 269500 |
| 2023-02-21 | 98.18 | $94.28 | 358200 |
| 2023-02-17 | 98.59 | $98.48 | 168100 |
| 2023-02-16 | 98.61 | $98.83 | 305007 |
| 2023-02-15 | 98.58 | $99.16 | 206300 |
| 2023-02-14 | 98.52 | $97.48 | 420600 |
| 2023-02-13 | 98.63 | $98.77 | 297000 |
| 2023-02-10 | 98.62 | $97.91 | 377408 |
| 2023-02-09 | 98.69 | $100.53 | 312104 |
| 2023-02-08 | 98.50 | $104.12 | 290524 |
| 2023-02-07 | 97.90 | $105.64 | 484536 |
| 2023-02-06 | 97.09 | $99.87 | 480620 |
| 2023-02-03 | 96.80 | $102.61 | 1.2M |
| 2023-02-02 | 96.18 | $107.27 | 1.3M |
| 2023-02-01 | 95.02 | $99.29 | 515635 |
| 2023-01-31 | 94.57 | $95.76 | 470100 |
| 2023-01-30 | 94.44 | $93.91 | 273805 |
| 2023-01-27 | 94.50 | $95.93 | 248900 |
| 2023-01-26 | 94.35 | $96.14 | 216508 |
| 2023-01-25 | 94.16 | $95.73 | 294415 |
| 2023-01-24 | 93.99 | $97.66 | 232600 |
| 2023-01-23 | 93.61 | $98.97 | 542800 |
| 2023-01-20 | 93.04 | $96.63 | 328924 |
| 2023-01-19 | 92.67 | $95.83 | 509929 |
| 2023-01-18 | 92.33 | $95.73 | 435800 |
| 2023-01-17 | 91.98 | $96.01 | 289631 |
| 2023-01-13 | 91.55 | $95.99 | 301400 |
| 2023-01-12 | 91.08 | $95.68 | 651907 |
| 2023-01-11 | 90.60 | $94.99 | 368600 |
| 2023-01-10 | 90.14 | $95.65 | 334900 |
| 2023-01-09 | 89.56 | $95.18 | 330600 |
| 2023-01-06 | 88.97 | $93.42 | 409000 |
| 2023-01-05 | 88.50 | $93.15 | 729722 |
| 2023-01-04 | 88.01 | $94.39 | 456120 |
| 2023-01-03 | 87.34 | $89.75 | 645800 |
| 2022-12-30 | 87.08 | $88.64 | 235426 |
| 2022-12-29 | 86.92 | $89.15 | 222200 |
| 2022-12-28 | 86.68 | $85.52 | 294908 |
| 2022-12-27 | 86.81 | $87.14 | 189738 |
| 2022-12-23 | 86.77 | $86.81 | 195600 |
| 2022-12-22 | 86.77 | $86.49 | 207833 |
| 2022-12-21 | 86.80 | $87.78 | 262000 |
| 2022-12-20 | 86.69 | $84.96 | 253100 |
| 2022-12-19 | 86.88 | $84.73 | 381325 |
| 2022-12-16 | 87.10 | $84.96 | 799600 |
| 2022-12-15 | 87.33 | $86.29 | 592600 |
| 2022-12-14 | 87.44 | $93.10 | 501935 |
| 2022-12-13 | 86.84 | $94.04 | 638100 |
| 2022-12-12 | 86.08 | $92.51 | 271140 |
| 2022-12-09 | 85.41 | $91.11 | 473421 |
| 2022-12-08 | 84.81 | $89.88 | 325503 |
| 2022-12-07 | 84.27 | $87.00 | 300100 |
| 2022-12-06 | 83.99 | $85.82 | 470400 |
| 2022-12-05 | 83.79 | $89.03 | 598826 |
| 2022-12-02 | 83.24 | $90.28 | 578024 |
| 2022-12-01 | 82.50 | $87.46 | 537400 |
| 2022-11-30 | 81.98 | $82.85 | 483818 |
| 2022-11-29 | 81.89 | $79.75 | 365300 |
| 2022-11-28 | 82.11 | $80.98 | 385916 |
| 2022-11-25 | 82.23 | $83.11 | 108202 |
| 2022-11-23 | 82.14 | $83.15 | 307800 |
| 2022-11-22 | 82.03 | $82.05 | 446600 |
| 2022-11-21 | 82.03 | $82.17 | 321200 |
| 2022-11-18 | 82.01 | $84.04 | 403800 |
| 2022-11-17 | 81.80 | $83.60 | 416900 |
| 2022-11-16 | 81.61 | $87.05 | 434900 |
| 2022-11-15 | 81.04 | $90.09 | 596100 |
| 2022-11-14 | 80.08 | $89.09 | 461600 |
| 2022-11-11 | 79.14 | $89.00 | 649500 |
| 2022-11-10 | 78.10 | $81.15 | 457317 |
| 2022-11-09 | 77.78 | $73.84 | 268800 |
| 2022-11-08 | 78.19 | $76.85 | 364100 |
| 2022-11-07 | 78.33 | $75.40 | 403600 |
| 2022-11-04 | 78.64 | $75.90 | 351100 |
| 2022-11-03 | 78.93 | $72.84 | 407809 |
| 2022-11-02 | 79.57 | $75.36 | 437000 |
| 2022-11-01 | 80.01 | $79.06 | 372946 |
| 2022-10-31 | 80.12 | $79.73 | 470234 |
| 2022-10-28 | 80.16 | $80.11 | 592418 |
| 2022-10-27 | 80.16 | $77.88 | 1.2M |
| 2022-10-26 | 80.40 | $83.39 | 716133 |
| 2022-10-25 | 80.09 | $80.50 | 227100 |
| 2022-10-24 | 80.04 | $77.69 | 277100 |
| 2022-10-21 | 80.29 | $77.17 | 311800 |
| 2022-10-20 | 80.62 | $76.86 | 194100 |
| 2022-10-19 | 81.01 | $78.68 | 295400 |
| 2022-10-18 | 81.26 | $80.66 | 406900 |
| 2022-10-17 | 81.32 | $78.59 | 316225 |
| 2022-10-14 | 81.61 | $76.07 | 364610 |
| 2022-10-13 | 82.19 | $77.86 | 275200 |
| 2022-10-12 | 82.65 | $75.34 | 567500 |
| 2022-10-11 | 83.42 | $77.32 | 347506 |
| 2022-10-10 | 84.06 | $76.26 | 411608 |
| 2022-10-07 | 84.88 | $79.93 | 406400 |
| 2022-10-06 | 85.40 | $81.82 | 252911 |
| 2022-10-05 | 85.78 | $84.37 | 285400 |
| 2022-10-04 | 85.93 | $85.23 | 586400 |
| 2022-10-03 | 86.00 | $81.71 | 216202 |
| 2022-09-30 | 86.46 | $80.17 | 393144 |
| 2022-09-29 | 87.12 | $81.99 | 342004 |
| 2022-09-28 | 87.66 | $80.82 | 411310 |
| 2022-09-27 | 88.38 | $77.78 | 522200 |
| 2022-09-26 | 89.49 | $79.91 | 290531 |
| 2022-09-23 | 90.50 | $82.10 | 330700 |
| 2022-09-22 | 91.39 | $83.25 | 333248 |
| 2022-09-21 | 92.24 | $86.47 | 171200 |
| 2022-09-20 | 92.85 | $88.43 | 191538 |
| 2022-09-19 | 93.32 | $89.30 | 463504 |
| 2022-09-16 | 93.74 | $91.49 | 657200 |
| 2022-09-15 | 93.98 | $92.59 | 399010 |
| 2022-09-14 | 94.12 | $93.48 | 364938 |
| 2022-09-13 | 94.19 | $94.45 | 569700 |
| 2022-09-12 | 94.16 | $99.25 | 420002 |
| 2022-09-09 | 93.63 | $98.01 | 289445 |
| 2022-09-08 | 93.17 | $93.37 | 302600 |
| 2022-09-07 | 93.14 | $90.48 | 391904 |
| 2022-09-06 | 93.43 | $86.17 | 216602 |
| 2022-09-02 | 94.19 | $87.96 | 345300 |
| 2022-09-01 | 94.84 | $87.65 | 586300 |
| 2022-08-31 | 95.60 | $88.57 | 330732 |
| 2022-08-30 | 96.34 | $89.22 | 517100 |
| 2022-08-29 | 97.09 | $90.86 | 241700 |
| 2022-08-26 | 97.75 | $91.90 | 217300 |
| 2022-08-25 | 98.36 | $96.37 | 222104 |
| 2022-08-24 | 98.57 | $95.46 | 266216 |
| 2022-08-23 | 98.90 | $92.92 | 282900 |
| 2022-08-22 | 99.53 | $94.93 | 330900 |
| 2022-08-19 | 100.01 | $98.26 | 251026 |
| 2022-08-18 | 100.20 | $100.28 | 177800 |
| 2022-08-17 | 100.19 | $101.25 | 264812 |
| 2022-08-16 | 100.08 | $103.04 | 209700 |
| 2022-08-15 | 99.77 | $103.21 | 239100 |
| 2022-08-12 | 99.41 | $103.15 | 261200 |
| 2022-08-11 | 99.01 | $100.54 | 226600 |
| 2022-08-10 | 98.85 | $100.85 | 325800 |
| 2022-08-09 | 98.64 | $97.40 | 290228 |
| 2022-08-08 | 98.77 | $100.51 | 274900 |
| 2022-08-05 | 98.59 | $97.01 | 351900 |
| 2022-08-04 | 98.75 | $96.53 | 366300 |
| 2022-08-03 | 98.99 | $100.07 | 326000 |
| 2022-08-02 | 98.87 | $98.46 | 546018 |
| 2022-08-01 | 98.92 | $97.57 | 363600 |
| 2022-07-29 | 99.06 | $97.63 | 410400 |
| 2022-07-28 | 99.21 | $99.62 | 663827 |
| 2022-07-27 | 99.16 | $103.92 | 387300 |
| 2022-07-26 | 98.66 | $102.15 | 511517 |
| 2022-07-25 | 98.30 | $102.57 | 458846 |
| 2022-07-22 | 97.85 | $102.06 | 244800 |
| 2022-07-21 | 97.40 | $102.15 | 232608 |
| 2022-07-20 | 96.90 | $99.94 | 241400 |
| 2022-07-19 | 96.58 | $98.47 | 348200 |
| 2022-07-18 | 96.39 | $95.49 | 258044 |
| 2022-07-15 | 96.48 | $96.08 | 291500 |
| 2022-07-14 | 96.52 | $93.70 | 252643 |
| 2022-07-13 | 96.82 | $94.65 | 407500 |
| 2022-07-12 | 97.05 | $92.69 | 460500 |
| 2022-07-11 | 97.51 | $92.66 | 303627 |
| 2022-07-08 | 98.02 | $95.40 | 455435 |
| 2022-07-07 | 98.29 | $96.71 | 297500 |
| 2022-07-06 | 98.46 | $93.96 | 460900 |
| 2022-07-05 | 98.93 | $96.98 | 833900 |
| 2022-07-01 | 99.14 | $96.89 | 613242 |
| 2022-06-30 | 99.38 | $95.76 | 1.2M |
| 2022-06-29 | 99.76 | $100.00 | 1.1M |
| 2022-06-28 | 99.73 | $97.49 | 1.3M |
| 2022-06-27 | 99.97 | $97.37 | 741200 |
| 2022-06-24 | 100.24 | $94.07 | 977800 |
| 2022-06-23 | 100.89 | $91.24 | 1.1M |
| 2022-06-22 | 101.90 | $89.67 | 692847 |
| 2022-06-21 | 103.19 | $89.41 | 644400 |
| 2022-06-17 | 104.64 | $88.93 | 553505 |
| 2022-06-16 | 106.30 | $88.23 | 554226 |
| 2022-06-15 | 108.20 | $94.30 | 336711 |
| 2022-06-14 | 109.66 | $93.36 | 298240 |
| 2022-06-13 | 111.38 | $96.49 | 439600 |
| 2022-06-10 | 112.94 | $102.73 | 747307 |
| 2022-06-09 | 114.02 | $103.23 | 348720 |
| 2022-06-08 | 115.16 | $108.62 | 806600 |
| 2022-06-07 | 115.84 | $110.82 | 298406 |
| 2022-06-06 | 116.37 | $110.85 | 454500 |
| 2022-06-03 | 116.95 | $111.06 | 546800 |
| 2022-06-02 | 117.57 | $115.65 | 2.7M |
| 2022-06-01 | 117.78 | $111.79 | 957300 |
| 2022-05-31 | 118.41 | $116.29 | 260736 |
| 2022-05-27 | 118.63 | $115.99 | 200727 |
| 2022-05-26 | 118.91 | $115.60 | 227645 |
| 2022-05-25 | 119.26 | $112.01 | 202000 |
| 2022-05-24 | 120.02 | $109.85 | 197000 |
| 2022-05-23 | 121.09 | $112.32 | 254300 |
| 2022-05-20 | 122.01 | $112.45 | 209200 |
| 2022-05-19 | 123.02 | $111.71 | 201021 |
| 2022-05-18 | 124.21 | $112.64 | 271738 |
| 2022-05-17 | 125.43 | $117.62 | 230345 |
| 2022-05-16 | 126.25 | $115.23 | 326517 |
| 2022-05-13 | 127.41 | $115.82 | 432905 |
| 2022-05-12 | 128.63 | $113.72 | 339200 |
| 2022-05-11 | 130.20 | $111.75 | 680403 |
| 2022-05-10 | 132.14 | $109.31 | 404219 |
| 2022-05-09 | 134.54 | $108.59 | 435302 |
| 2022-05-06 | 137.27 | $116.97 | 425500 |
| 2022-05-05 | 139.41 | $122.95 | 692048 |
| 2022-05-04 | 141.14 | $139.43 | 253400 |
| 2022-05-03 | 141.32 | $134.37 | 225800 |
| 2022-05-02 | 142.06 | $134.04 | 262200 |
| 2022-04-29 | 142.90 | $132.96 | 268800 |
| 2022-04-28 | 143.95 | $136.40 | 348631 |
| 2022-04-27 | 144.74 | $139.00 | 185728 |
| 2022-04-26 | 145.34 | $139.67 | 194134 |
| 2022-04-25 | 145.94 | $144.74 | 327823 |
| 2022-04-22 | 146.07 | $140.86 | 507521 |
| 2022-04-21 | 146.62 | $150.75 | 273321 |
| 2022-04-20 | 146.18 | $154.18 | 475400 |
| 2022-04-19 | 145.34 | $149.77 | 306300 |
| 2022-04-18 | 144.87 | $142.73 | 193100 |
| 2022-04-14 | 145.10 | $144.13 | 267933 |
| 2022-04-13 | 145.20 | $147.02 | 157600 |
| 2022-04-12 | 145.01 | $145.82 | 185300 |
| 2022-04-11 | 144.92 | $143.23 | 177400 |
| 2022-04-08 | 145.10 | $145.33 | 175900 |
| 2022-04-07 | 145.07 | $147.93 | 248900 |
| 2022-04-06 | 144.77 | $145.22 | 204200 |
| 2022-04-05 | 144.73 | $145.03 | 119104 |
| 2022-04-04 | 144.70 | $146.31 | 260300 |
| 2022-04-01 | 144.53 | $149.80 | 324618 |
| 2022-03-31 | 143.97 | $148.55 | 187431 |
| 2022-03-30 | 143.49 | $149.45 | 129900 |
| 2022-03-29 | 142.86 | $149.90 | 178726 |
| 2022-03-28 | 142.12 | $147.75 | 294322 |
| 2022-03-25 | 141.53 | $144.67 | 156103 |
| 2022-03-24 | 141.20 | $142.78 | 196923 |
| 2022-03-23 | 141.03 | $138.89 | 192143 |
| 2022-03-22 | 141.25 | $142.96 | 256941 |
| 2022-03-21 | 141.07 | $143.10 | 200900 |
| 2022-03-18 | 140.86 | $145.21 | 451700 |
| 2022-03-17 | 140.40 | $145.23 | 277539 |
| 2022-03-16 | 139.90 | $141.80 | 351800 |
| 2022-03-15 | 139.70 | $138.42 | 209915 |
| 2022-03-14 | 139.83 | $136.04 | 371400 |
| 2022-03-11 | 140.23 | $138.09 | 229544 |
| 2022-03-10 | 140.45 | $137.44 | 175100 |
| 2022-03-09 | 140.77 | $136.18 | 160526 |
| 2022-03-08 | 141.25 | $135.42 | 253300 |
| 2022-03-07 | 141.87 | $140.27 | 266400 |
| 2022-03-04 | 142.04 | $142.81 | 189268 |
| 2022-03-03 | 141.96 | $143.69 | 185331 |
| 2022-03-02 | 141.77 | $143.63 | 300700 |
| 2022-03-01 | 141.58 | $144.55 | 219900 |
| 2022-02-28 | 141.26 | $146.16 | 298400 |
| 2022-02-25 | 140.75 | $148.30 | 290040 |
| 2022-02-24 | 139.95 | $148.23 | 540900 |
| 2022-02-23 | 139.08 | $141.90 | 173700 |
| 2022-02-22 | 138.79 | $141.93 | 168530 |
| 2022-02-18 | 138.46 | $139.40 | 264900 |
| 2022-02-17 | 138.36 | $139.37 | 184520 |
| 2022-02-16 | 138.25 | $144.10 | 221004 |
| 2022-02-15 | 137.63 | $142.95 | 199908 |
| 2022-02-14 | 137.07 | $139.14 | 232779 |
| 2022-02-11 | 136.86 | $140.03 | 204600 |
| 2022-02-10 | 136.52 | $140.81 | 210437 |
| 2022-02-09 | 136.07 | $141.70 | 190900 |
| 2022-02-08 | 135.48 | $138.90 | 210700 |
| 2022-02-07 | 135.12 | $136.10 | 319915 |
| 2022-02-04 | 135.01 | $139.03 | 171500 |
| 2022-02-03 | 134.59 | $137.66 | 215000 |
| 2022-02-02 | 134.27 | $139.03 | 229600 |
| 2022-02-01 | 133.77 | $139.32 | 347600 |
| 2022-01-31 | 133.18 | $137.58 | 414413 |
| 2022-01-28 | 132.72 | $135.12 | 396905 |
| 2022-01-27 | 132.47 | $130.05 | 641900 |
| 2022-01-26 | 132.72 | $121.88 | 243700 |
| 2022-01-25 | 133.86 | $123.99 | 277213 |
| 2022-01-24 | 134.90 | $125.07 | 506200 |
| 2022-01-21 | 135.94 | $124.41 | 499009 |
| 2022-01-20 | 137.15 | $127.29 | 430000 |
| 2022-01-19 | 138.19 | $130.35 | 260800 |
| 2022-01-18 | 139.01 | $132.53 | 186445 |
| 2022-01-14 | 139.69 | $135.24 | 145200 |
| 2022-01-13 | 140.16 | $136.53 | 130300 |
| 2022-01-12 | 140.55 | $136.84 | 195110 |
| 2022-01-11 | 140.94 | $136.32 | 292824 |
| 2022-01-10 | 141.42 | $133.45 | 736500 |
| 2022-01-07 | 142.26 | $142.93 | 104200 |
| 2022-01-06 | 142.19 | $145.40 | 173100 |
| 2022-01-05 | 141.85 | $146.06 | 251400 |
| 2022-01-04 | 141.41 | $150.00 | 341100 |
| 2022-01-03 | 140.51 | $145.86 | 163000 |
| 2021-12-31 | 139.94 | $141.76 | 111500 |
| 2021-12-30 | 139.75 | $143.32 | 83429 |
| 2021-12-29 | 139.38 | $143.92 | 121720 |
| 2021-12-28 | 138.90 | $143.32 | 82447 |
| 2021-12-27 | 138.43 | $143.40 | 110544 |
| 2021-12-23 | 137.91 | $142.02 | 124632 |
| 2021-12-22 | 137.48 | $139.88 | 200800 |
| 2021-12-21 | 137.22 | $136.06 | 189740 |
| 2021-12-20 | 137.35 | $132.92 | 209729 |
| 2021-12-17 | 137.81 | $134.42 | 405198 |
| 2021-12-16 | 138.17 | $132.21 | 264804 |
| 2021-12-15 | 138.80 | $135.00 | 229000 |
| 2021-12-14 | 139.20 | $133.85 | 239638 |
| 2021-12-13 | 139.76 | $136.68 | 131615 |
| 2021-12-10 | 140.08 | $136.93 | 199800 |
| 2021-12-09 | 140.42 | $138.00 | 218000 |
| 2021-12-08 | 140.67 | $144.41 | 135000 |
| 2021-12-07 | 140.28 | $142.44 | 301129 |
| 2021-12-06 | 140.05 | $137.98 | 263400 |
| 2021-12-03 | 140.27 | $131.86 | 249000 |
| 2021-12-02 | 141.15 | $135.17 | 208200 |
| 2021-12-01 | 141.78 | $131.17 | 323800 |
| 2021-11-30 | 142.90 | $131.46 | 185502 |
| 2021-11-29 | 144.10 | $132.69 | 237100 |
| 2021-11-26 | 145.30 | $135.08 | 155900 |
| 2021-11-24 | 146.38 | $142.45 | 93738 |
| 2021-11-23 | 146.79 | $142.85 | 186900 |
| 2021-11-22 | 147.21 | $142.99 | 178500 |
| 2021-11-19 | 147.65 | $142.01 | 266300 |
| 2021-11-18 | 148.24 | $142.48 | 433704 |
| 2021-11-17 | 148.85 | $146.22 | 392300 |
| 2021-11-16 | 149.13 | $151.70 | 154517 |
| 2021-11-15 | 148.86 | $150.90 | 188343 |
| 2021-11-12 | 148.64 | $151.55 | 127700 |
| 2021-11-11 | 148.34 | $151.09 | 343727 |
| 2021-11-10 | 148.05 | $155.73 | 187600 |
| 2021-11-09 | 147.24 | $157.03 | 155100 |
| 2021-11-08 | 146.21 | $155.56 | 180143 |
| 2021-11-05 | 145.22 | $156.56 | 343300 |
| 2021-11-04 | 144.03 | $154.57 | 307926 |
| 2021-11-03 | 142.92 | $152.18 | 215127 |
| 2021-11-02 | 141.95 | $149.34 | 170632 |
| 2021-11-01 | 141.17 | $146.31 | 166200 |
| 2021-10-29 | 140.63 | $146.28 | 264100 |
| 2021-10-28 | 140.03 | $145.69 | 425500 |
| 2021-10-27 | 139.44 | $139.73 | 225412 |
| 2021-10-26 | 139.41 | $143.51 | 237700 |
| 2021-10-25 | 138.97 | $144.05 | 199741 |
| 2021-10-22 | 138.44 | $146.10 | 212439 |
| 2021-10-21 | 137.63 | $145.03 | 192605 |
| 2021-10-20 | 136.85 | $145.06 | 216300 |
| 2021-10-19 | 135.99 | $144.16 | 370027 |
| 2021-10-18 | 135.13 | $141.37 | 209600 |
| 2021-10-15 | 134.47 | $142.03 | 317524 |
| 2021-10-14 | 133.68 | $139.13 | 246726 |
| 2021-10-13 | 133.10 | $135.98 | 187300 |
| 2021-10-12 | 132.80 | $137.05 | 79000 |
| 2021-10-11 | 132.35 | $135.48 | 155500 |
| 2021-10-08 | 132.02 | $138.24 | 216048 |
| 2021-10-07 | 131.37 | $138.00 | 368700 |
| 2021-10-06 | 130.67 | $136.20 | 281200 |
| 2021-10-05 | 130.09 | $130.56 | 121200 |
| 2021-10-04 | 130.04 | $129.86 | 206247 |
| 2021-10-01 | 130.06 | $133.59 | 210800 |
| 2021-09-30 | 129.69 | $130.83 | 330813 |
| 2021-09-29 | 129.57 | $131.80 | 163605 |
| 2021-09-28 | 129.33 | $130.45 | 376600 |
| 2021-09-27 | 129.22 | $131.32 | 299200 |
| 2021-09-24 | 128.99 | $129.77 | 117600 |
| 2021-09-23 | 128.91 | $130.92 | 179600 |
| 2021-09-22 | 128.70 | $129.61 | 131100 |
| 2021-09-21 | 128.60 | $127.43 | 146946 |
| 2021-09-20 | 128.73 | $128.98 | 206747 |
| 2021-09-17 | 128.70 | $130.03 | 525032 |
| 2021-09-16 | 128.56 | $131.68 | 285629 |
| 2021-09-15 | 128.23 | $128.32 | 280447 |
| 2021-09-14 | 128.23 | $125.03 | 225600 |
| 2021-09-13 | 128.56 | $122.87 | 156235 |
| 2021-09-10 | 129.16 | $122.97 | 233824 |
| 2021-09-09 | 129.81 | $127.58 | 173832 |
| 2021-09-08 | 130.05 | $129.01 | 131631 |
| 2021-09-07 | 130.16 | $128.63 | 257200 |
| 2021-09-03 | 130.32 | $129.45 | 158334 |
| 2021-09-02 | 130.41 | $131.13 | 154700 |
| 2021-09-01 | 130.33 | $128.99 | 128500 |
| 2021-08-31 | 130.47 | $131.34 | 227332 |
| 2021-08-30 | 130.38 | $132.48 | 125307 |
| 2021-08-27 | 130.16 | $134.45 | 172054 |
| 2021-08-26 | 129.71 | $132.04 | 146509 |
| 2021-08-25 | 129.47 | $133.83 | 202713 |
| 2021-08-24 | 129.01 | $132.40 | 323546 |
| 2021-08-23 | 128.65 | $129.26 | 161200 |
| 2021-08-20 | 128.58 | $127.67 | 191300 |
| 2021-08-19 | 128.68 | $127.05 | 217523 |
| 2021-08-18 | 128.85 | $125.29 | 165100 |
| 2021-08-17 | 129.23 | $126.42 | 347700 |
| 2021-08-16 | 129.52 | $126.19 | 189618 |
| 2021-08-13 | 129.87 | $123.47 | 147722 |
| 2021-08-12 | 130.55 | $123.53 | 178500 |
| 2021-08-11 | 131.29 | $125.87 | 175344 |
| 2021-08-10 | 131.86 | $124.09 | 474400 |
| 2021-08-09 | 132.67 | $126.33 | 309200 |
| 2021-08-06 | 133.34 | $129.02 | 185116 |
| 2021-08-05 | 133.80 | $126.61 | 209320 |
| 2021-08-04 | 134.55 | $128.06 | 246000 |
| 2021-08-03 | 135.23 | $133.87 | 252507 |
| 2021-08-02 | 135.38 | $136.01 | 172412 |
| 2021-07-30 | 135.31 | $137.94 | 163728 |
| 2021-07-29 | 135.04 | $138.05 | 529408 |
| 2021-07-28 | 134.72 | $139.12 | 301406 |
| 2021-07-27 | 134.25 | $136.33 | 283500 |
| 2021-07-26 | 134.04 | $134.25 | 177011 |
| 2021-07-23 | 134.01 | $133.77 | 182700 |
| 2021-07-22 | 134.04 | $133.30 | 236117 |
| 2021-07-21 | 134.12 | $134.39 | 204132 |
| 2021-07-20 | 134.09 | $131.41 | 320900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.42
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
34.02
Average
86.64
Maximum
151.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.42 | $43.20 | 504917 |
| 2026-07-16 | 37.73 | $45.01 | 766205 |
| 2026-07-15 | 36.83 | $42.79 | 870145 |
| 2026-07-14 | 36.10 | $41.75 | 994300 |
| 2026-07-13 | 35.43 | $42.41 | 2.5M |
| 2026-07-10 | 34.66 | $38.48 | 1.4M |
| 2026-07-09 | 34.25 | $36.69 | 1.2M |
| 2026-07-08 | 34.02 | $33.59 | 533500 |
| 2026-07-07 | 34.09 | $34.24 | 433300 |
| 2026-07-06 | 34.09 | $35.11 | 691900 |
| 2026-07-02 | 34.02 | $33.83 | 437000 |
| 2026-07-01 | 34.06 | $32.76 | 397400 |
| 2026-06-30 | 34.21 | $32.73 | 460149 |
| 2026-06-29 | 34.38 | $34.41 | 727600 |
| 2026-06-26 | 34.39 | $35.95 | 843843 |
| 2026-06-25 | 34.25 | $34.56 | 371046 |
| 2026-06-24 | 34.24 | $35.40 | 500700 |
| 2026-06-23 | 34.16 | $33.80 | 581540 |
| 2026-06-22 | 34.25 | $32.54 | 1.0M |
| 2026-06-18 | 34.48 | $32.58 | 1.2M |
| 2026-06-17 | 34.73 | $32.11 | 921324 |
| 2026-06-16 | 35.04 | $34.57 | 473436 |
| 2026-06-15 | 35.13 | $34.16 | 619025 |
| 2026-06-12 | 35.26 | $34.77 | 381200 |
| 2026-06-11 | 35.34 | $34.41 | 532448 |
| 2026-06-10 | 35.46 | $36.30 | 563711 |
| 2026-06-09 | 35.40 | $36.90 | 499013 |
| 2026-06-08 | 35.28 | $34.49 | 456053 |
| 2026-06-05 | 35.39 | $35.16 | 420237 |
| 2026-06-04 | 35.46 | $35.13 | 588434 |
| 2026-06-03 | 35.54 | $33.06 | 735021 |
| 2026-06-02 | 35.83 | $33.85 | 737850 |
| 2026-06-01 | 36.06 | $34.65 | 525131 |
| 2026-05-29 | 36.22 | $35.70 | 419500 |
| 2026-05-28 | 36.29 | $35.52 | 347545 |
| 2026-05-27 | 36.37 | $35.48 | 592116 |
| 2026-05-26 | 36.47 | $36.06 | 344400 |
| 2026-05-22 | 36.52 | $37.23 | 368500 |
| 2026-05-21 | 36.46 | $37.02 | 854900 |
| 2026-05-20 | 36.42 | $37.01 | 322430 |
| 2026-05-19 | 36.40 | $36.18 | 263000 |
| 2026-05-18 | 36.46 | $36.61 | 392723 |
| 2026-05-15 | 36.49 | $35.49 | 384800 |
| 2026-05-14 | 36.65 | $36.34 | 399947 |
| 2026-05-13 | 36.74 | $35.55 | 328138 |
| 2026-05-12 | 36.92 | $35.97 | 324800 |
| 2026-05-11 | 37.08 | $35.23 | 497700 |
| 2026-05-08 | 37.32 | $36.76 | 387200 |
| 2026-05-07 | 37.42 | $38.10 | 457803 |
| 2026-05-06 | 37.38 | $37.32 | 462544 |
| 2026-05-05 | 37.42 | $36.64 | 467000 |
| 2026-05-04 | 37.51 | $35.88 | 601727 |
| 2026-05-01 | 37.66 | $36.80 | 470000 |
| 2026-04-30 | 37.72 | $36.66 | 1.2M |
| 2026-04-29 | 37.78 | $35.96 | 491900 |
| 2026-04-28 | 37.91 | $36.79 | 406129 |
| 2026-04-27 | 37.95 | $37.87 | 469420 |
| 2026-04-24 | 37.86 | $38.34 | 312236 |
| 2026-04-23 | 37.72 | $37.50 | 354541 |
| 2026-04-22 | 37.66 | $38.49 | 296617 |
| 2026-04-21 | 37.50 | $38.35 | 321744 |
| 2026-04-20 | 37.34 | $39.68 | 409628 |
| 2026-04-17 | 37.04 | $39.08 | 281600 |
| 2026-04-16 | 36.78 | $37.91 | 471100 |
| 2026-04-15 | 36.63 | $39.44 | 371400 |
| 2026-04-14 | 36.33 | $39.73 | 377244 |
| 2026-04-13 | 35.98 | $38.46 | 407000 |
| 2026-04-10 | 35.75 | $36.74 | 249000 |
| 2026-04-09 | 35.69 | $36.93 | 388600 |
| 2026-04-08 | 35.61 | $36.59 | 482905 |
| 2026-04-07 | 35.58 | $34.54 | 441318 |
| 2026-04-06 | 35.76 | $34.08 | 384200 |
| 2026-04-02 | 36.01 | $34.79 | 395247 |
| 2026-04-01 | 36.23 | $35.53 | 391900 |
| 2026-03-31 | 36.42 | $35.36 | 499400 |
| 2026-03-30 | 36.65 | $33.49 | 522009 |
| 2026-03-27 | 37.13 | $34.58 | 382100 |
| 2026-03-26 | 37.55 | $36.64 | 407321 |
| 2026-03-25 | 37.83 | $37.08 | 268933 |
| 2026-03-24 | 38.10 | $36.56 | 361800 |
| 2026-03-23 | 38.47 | $36.63 | 397700 |
| 2026-03-20 | 38.87 | $35.94 | 871935 |
| 2026-03-19 | 39.38 | $36.80 | 320809 |
| 2026-03-18 | 39.85 | $36.71 | 333724 |
| 2026-03-17 | 40.36 | $37.34 | 529600 |
| 2026-03-16 | 40.84 | $37.41 | 298809 |
| 2026-03-13 | 41.33 | $37.28 | 397044 |
| 2026-03-12 | 41.86 | $36.73 | 507000 |
| 2026-03-11 | 42.46 | $38.40 | 366156 |
| 2026-03-10 | 42.92 | $38.46 | 316400 |
| 2026-03-09 | 43.40 | $39.41 | 442500 |
| 2026-03-06 | 43.79 | $39.90 | 523129 |
| 2026-03-05 | 44.15 | $41.40 | 390700 |
| 2026-03-04 | 44.35 | $42.99 | 397321 |
| 2026-03-03 | 44.38 | $43.41 | 482100 |
| 2026-03-02 | 44.35 | $45.79 | 419600 |
| 2026-02-27 | 44.06 | $46.00 | 332126 |
| 2026-02-26 | 43.70 | $45.87 | 517436 |
| 2026-02-25 | 43.33 | $45.98 | 454500 |
| 2026-02-24 | 42.91 | $46.06 | 550253 |
| 2026-02-23 | 42.46 | $45.38 | 631300 |
| 2026-02-20 | 42.06 | $45.14 | 611768 |
| 2026-02-19 | 41.67 | $44.57 | 563300 |
| 2026-02-18 | 41.32 | $44.22 | 640922 |
| 2026-02-17 | 40.99 | $42.55 | 478300 |
| 2026-02-13 | 40.81 | $41.80 | 547000 |
| 2026-02-12 | 40.71 | $41.67 | 347723 |
| 2026-02-11 | 40.62 | $42.33 | 455800 |
| 2026-02-10 | 40.46 | $42.80 | 626731 |
| 2026-02-09 | 40.25 | $41.67 | 595500 |
| 2026-02-06 | 40.16 | $41.52 | 497512 |
| 2026-02-05 | 40.09 | $40.66 | 422313 |
| 2026-02-04 | 40.12 | $39.93 | 615539 |
| 2026-02-03 | 40.24 | $38.79 | 694800 |
| 2026-02-02 | 40.48 | $39.21 | 723008 |
| 2026-01-30 | 40.69 | $38.39 | 871200 |
| 2026-01-29 | 40.98 | $37.31 | 1.9M |
| 2026-01-28 | 41.40 | $38.69 | 668212 |
| 2026-01-27 | 41.70 | $39.58 | 629413 |
| 2026-01-26 | 41.91 | $40.98 | 492203 |
| 2026-01-23 | 42.00 | $41.63 | 295900 |
| 2026-01-22 | 42.01 | $42.16 | 773700 |
| 2026-01-21 | 41.96 | $41.56 | 492600 |
| 2026-01-20 | 41.96 | $41.62 | 626207 |
| 2026-01-16 | 41.94 | $41.57 | 569000 |
| 2026-01-15 | 41.93 | $42.55 | 610300 |
| 2026-01-14 | 41.80 | $41.58 | 586508 |
| 2026-01-13 | 41.76 | $40.03 | 579200 |
| 2026-01-12 | 41.88 | $43.46 | 596600 |
| 2026-01-09 | 41.64 | $42.91 | 743103 |
| 2026-01-08 | 41.45 | $44.20 | 632225 |
| 2026-01-07 | 41.10 | $43.40 | 806409 |
| 2026-01-06 | 40.82 | $43.49 | 764813 |
| 2026-01-05 | 40.51 | $41.88 | 560405 |
| 2026-01-02 | 40.37 | $40.52 | 493900 |
| 2025-12-31 | 40.37 | $40.60 | 496107 |
| 2025-12-30 | 40.39 | $41.14 | 612802 |
| 2025-12-29 | 40.37 | $41.48 | 457445 |
| 2025-12-26 | 40.32 | $40.80 | 407109 |
| 2025-12-24 | 40.36 | $40.17 | 149919 |
| 2025-12-23 | 40.46 | $39.64 | 295519 |
| 2025-12-22 | 40.64 | $40.04 | 348300 |
| 2025-12-19 | 40.79 | $39.95 | 1.1M |
| 2025-12-18 | 40.96 | $40.39 | 520842 |
| 2025-12-17 | 41.08 | $39.80 | 773454 |
| 2025-12-16 | 41.27 | $39.20 | 559361 |
| 2025-12-15 | 41.52 | $40.32 | 752900 |
| 2025-12-12 | 41.68 | $40.83 | 720918 |
| 2025-12-11 | 41.80 | $39.85 | 673508 |
| 2025-12-10 | 42.04 | $39.04 | 695847 |
| 2025-12-09 | 42.37 | $38.99 | 657100 |
| 2025-12-08 | 42.74 | $40.57 | 912900 |
| 2025-12-05 | 42.97 | $40.07 | 1.3M |
| 2025-12-04 | 43.27 | $44.24 | 447048 |
| 2025-12-03 | 43.17 | $44.35 | 417500 |
| 2025-12-02 | 43.06 | $44.03 | 401700 |
| 2025-12-01 | 43.00 | $44.50 | 610704 |
| 2025-11-28 | 42.88 | $43.42 | 247900 |
| 2025-11-26 | 42.87 | $43.76 | 847621 |
| 2025-11-25 | 42.85 | $43.26 | 576629 |
| 2025-11-24 | 42.89 | $43.30 | 730500 |
| 2025-11-21 | 42.95 | $42.78 | 641619 |
| 2025-11-20 | 43.08 | $40.63 | 547900 |
| 2025-11-19 | 43.45 | $40.51 | 509229 |
| 2025-11-18 | 43.87 | $41.84 | 519700 |
| 2025-11-17 | 44.20 | $41.63 | 475300 |
| 2025-11-14 | 44.57 | $42.04 | 408000 |
| 2025-11-13 | 44.93 | $43.27 | 535030 |
| 2025-11-12 | 45.17 | $43.56 | 446732 |
| 2025-11-11 | 45.39 | $44.71 | 409103 |
| 2025-11-10 | 45.50 | $43.95 | 448840 |
| 2025-11-07 | 45.68 | $43.97 | 568000 |
| 2025-11-06 | 45.85 | $44.21 | 848711 |
| 2025-11-05 | 46.00 | $44.44 | 476948 |
| 2025-11-04 | 46.14 | $45.71 | 410100 |
| 2025-11-03 | 46.16 | $44.86 | 909500 |
| 2025-10-31 | 46.27 | $44.00 | 654928 |
| 2025-10-30 | 46.49 | $44.49 | 635100 |
| 2025-10-29 | 46.66 | $46.71 | 345500 |
| 2025-10-28 | 46.63 | $47.32 | 196710 |
| 2025-10-27 | 46.53 | $47.36 | 261512 |
| 2025-10-24 | 46.43 | $47.76 | 349400 |
| 2025-10-23 | 46.28 | $48.26 | 408500 |
| 2025-10-22 | 46.07 | $48.77 | 377400 |
| 2025-10-21 | 45.81 | $48.37 | 374342 |
| 2025-10-20 | 45.59 | $47.78 | 389026 |
| 2025-10-17 | 45.43 | $45.19 | 222541 |
| 2025-10-16 | 45.55 | $44.96 | 338947 |
| 2025-10-15 | 45.71 | $44.48 | 230423 |
| 2025-10-14 | 45.96 | $44.53 | 239300 |
| 2025-10-13 | 46.23 | $43.40 | 368000 |
| 2025-10-10 | 46.66 | $42.68 | 470900 |
| 2025-10-09 | 47.20 | $45.41 | 228114 |
| 2025-10-08 | 47.52 | $46.52 | 203300 |
| 2025-10-07 | 47.77 | $45.90 | 224900 |
| 2025-10-06 | 48.11 | $46.47 | 314500 |
| 2025-10-03 | 48.44 | $48.13 | 344300 |
| 2025-10-02 | 48.64 | $46.60 | 402325 |
| 2025-10-01 | 49.02 | $47.16 | 472500 |
| 2025-09-30 | 49.38 | $47.03 | 484326 |
| 2025-09-29 | 49.78 | $45.67 | 331931 |
| 2025-09-26 | 50.35 | $46.00 | 479619 |
| 2025-09-25 | 50.93 | $45.99 | 592700 |
| 2025-09-24 | 51.55 | $48.51 | 524200 |
| 2025-09-23 | 51.95 | $48.55 | 533400 |
| 2025-09-22 | 52.39 | $50.00 | 461247 |
| 2025-09-19 | 52.71 | $50.01 | 563300 |
| 2025-09-18 | 53.04 | $51.42 | 309400 |
| 2025-09-17 | 53.25 | $50.48 | 516943 |
| 2025-09-16 | 53.57 | $52.74 | 231626 |
| 2025-09-15 | 53.68 | $51.79 | 313019 |
| 2025-09-12 | 53.88 | $52.90 | 192700 |
| 2025-09-11 | 53.98 | $54.05 | 282802 |
| 2025-09-10 | 53.97 | $52.81 | 452736 |
| 2025-09-09 | 54.09 | $53.98 | 345200 |
| 2025-09-08 | 54.08 | $53.83 | 390037 |
| 2025-09-05 | 54.10 | $54.97 | 412311 |
| 2025-09-04 | 54.00 | $54.69 | 395642 |
| 2025-09-03 | 53.91 | $52.87 | 312000 |
| 2025-09-02 | 53.99 | $53.55 | 299242 |
| 2025-08-29 | 54.01 | $54.36 | 228637 |
| 2025-08-28 | 53.95 | $53.73 | 252119 |
| 2025-08-27 | 53.93 | $54.43 | 188843 |
| 2025-08-26 | 53.82 | $54.73 | 254900 |
| 2025-08-25 | 53.67 | $54.28 | 241100 |
| 2025-08-22 | 53.53 | $55.81 | 509200 |
| 2025-08-21 | 53.23 | $53.07 | 405721 |
| 2025-08-20 | 53.17 | $53.46 | 321700 |
| 2025-08-19 | 53.06 | $54.50 | 265500 |
| 2025-08-18 | 52.82 | $53.39 | 394210 |
| 2025-08-15 | 52.66 | $53.12 | 308700 |
| 2025-08-14 | 52.50 | $52.64 | 471200 |
| 2025-08-13 | 52.37 | $55.19 | 506100 |
| 2025-08-12 | 51.97 | $54.01 | 494682 |
| 2025-08-11 | 51.66 | $52.48 | 817332 |
| 2025-08-08 | 51.48 | $54.67 | 552600 |
| 2025-08-07 | 51.08 | $53.38 | 1.4M |
| 2025-08-06 | 50.80 | $51.06 | 527400 |
| 2025-08-05 | 50.75 | $53.50 | 531700 |
| 2025-08-04 | 50.46 | $53.48 | 439843 |
| 2025-08-01 | 50.17 | $52.29 | 626100 |
| 2025-07-31 | 50.00 | $51.15 | 1.2M |
| 2025-07-30 | 49.96 | $50.14 | 655700 |
| 2025-07-29 | 50.03 | $50.29 | 415830 |
| 2025-07-28 | 50.09 | $50.02 | 459219 |
| 2025-07-25 | 50.19 | $50.95 | 322800 |
| 2025-07-24 | 50.21 | $49.56 | 420700 |
| 2025-07-23 | 50.37 | $50.19 | 703942 |
| 2025-07-22 | 50.48 | $48.03 | 658914 |
| 2025-07-21 | 50.82 | $47.84 | 486600 |
| 2025-07-18 | 51.20 | $47.64 | 476414 |
| 2025-07-17 | 51.62 | $49.25 | 537400 |
| 2025-07-16 | 51.90 | $49.94 | 713823 |
| 2025-07-15 | 52.13 | $48.80 | 337100 |
| 2025-07-14 | 52.49 | $50.06 | 357500 |
| 2025-07-11 | 52.75 | $51.27 | 333935 |
| 2025-07-10 | 52.93 | $53.57 | 440428 |
| 2025-07-09 | 52.91 | $52.91 | 322027 |
| 2025-07-08 | 52.99 | $52.45 | 450000 |
| 2025-07-07 | 53.13 | $51.93 | 445622 |
| 2025-07-03 | 53.35 | $54.33 | 250700 |
| 2025-07-02 | 53.34 | $54.22 | 494345 |
| 2025-07-01 | 53.36 | $54.07 | 412400 |
| 2025-06-30 | 53.40 | $52.08 | 280309 |
| 2025-06-27 | 53.65 | $52.17 | 1.2M |
| 2025-06-26 | 53.92 | $52.34 | 263500 |
| 2025-06-25 | 54.20 | $52.41 | 269738 |
| 2025-06-24 | 54.49 | $52.84 | 510100 |
| 2025-06-23 | 54.76 | $51.67 | 376800 |
| 2025-06-20 | 55.15 | $52.19 | 409100 |
| 2025-06-18 | 55.53 | $52.08 | 591518 |
| 2025-06-17 | 55.95 | $52.24 | 470300 |
| 2025-06-16 | 56.39 | $53.38 | 454442 |
| 2025-06-13 | 56.76 | $53.55 | 325631 |
| 2025-06-12 | 57.14 | $54.97 | 467800 |
| 2025-06-11 | 57.40 | $56.95 | 332142 |
| 2025-06-10 | 57.49 | $59.37 | 214700 |
| 2025-06-09 | 57.36 | $59.04 | 368200 |
| 2025-06-06 | 57.25 | $56.95 | 319500 |
| 2025-06-05 | 57.34 | $56.62 | 356800 |
| 2025-06-04 | 57.45 | $56.57 | 213324 |
| 2025-06-03 | 57.57 | $56.91 | 239900 |
| 2025-06-02 | 57.66 | $55.38 | 251800 |
| 2025-05-30 | 57.91 | $56.75 | 284100 |
| 2025-05-29 | 58.02 | $57.69 | 251500 |
| 2025-05-28 | 58.01 | $57.07 | 212700 |
| 2025-05-27 | 58.03 | $57.78 | 455800 |
| 2025-05-23 | 57.95 | $55.40 | 332606 |
| 2025-05-22 | 58.07 | $56.06 | 260400 |
| 2025-05-21 | 58.10 | $57.41 | 289216 |
| 2025-05-20 | 57.97 | $59.84 | 349732 |
| 2025-05-19 | 57.55 | $60.27 | 240252 |
| 2025-05-16 | 57.03 | $60.29 | 276708 |
| 2025-05-15 | 56.45 | $59.70 | 324046 |
| 2025-05-14 | 55.88 | $58.62 | 405747 |
| 2025-05-13 | 55.35 | $60.05 | 256105 |
| 2025-05-12 | 54.65 | $60.73 | 586800 |
| 2025-05-09 | 53.84 | $57.08 | 285814 |
| 2025-05-08 | 53.36 | $57.75 | 333718 |
| 2025-05-07 | 52.80 | $56.01 | 379800 |
| 2025-05-06 | 52.40 | $55.91 | 418900 |
| 2025-05-05 | 52.00 | $56.97 | 488618 |
| 2025-05-02 | 51.49 | $57.68 | 694832 |
| 2025-05-01 | 50.92 | $57.19 | 1.4M |
| 2025-04-30 | 50.41 | $49.11 | 610700 |
| 2025-04-29 | 50.72 | $51.17 | 507326 |
| 2025-04-28 | 50.88 | $50.84 | 765600 |
| 2025-04-25 | 51.11 | $50.71 | 449400 |
| 2025-04-24 | 51.39 | $51.00 | 347319 |
| 2025-04-23 | 51.69 | $49.71 | 608842 |
| 2025-04-22 | 52.16 | $48.02 | 405714 |
| 2025-04-21 | 52.85 | $47.66 | 530716 |
| 2025-04-17 | 53.64 | $48.59 | 390904 |
| 2025-04-16 | 54.38 | $48.03 | 693316 |
| 2025-04-15 | 55.23 | $48.49 | 481410 |
| 2025-04-14 | 56.09 | $50.98 | 704341 |
| 2025-04-11 | 56.77 | $51.73 | 791900 |
| 2025-04-10 | 57.41 | $52.29 | 606602 |
| 2025-04-09 | 58.02 | $56.78 | 904227 |
| 2025-04-08 | 58.22 | $51.87 | 864400 |
| 2025-04-07 | 58.93 | $55.43 | 732300 |
| 2025-04-04 | 59.34 | $56.24 | 570500 |
| 2025-04-03 | 59.70 | $57.90 | 550044 |
| 2025-04-02 | 59.91 | $60.43 | 321500 |
| 2025-04-01 | 59.87 | $59.40 | 339100 |
| 2025-03-31 | 59.92 | $60.39 | 459400 |
| 2025-03-28 | 59.86 | $58.85 | 378930 |
| 2025-03-27 | 59.95 | $59.85 | 198500 |
| 2025-03-26 | 59.94 | $60.35 | 294303 |
| 2025-03-25 | 59.89 | $59.68 | 550300 |
| 2025-03-24 | 59.92 | $60.80 | 304600 |
| 2025-03-21 | 59.84 | $59.64 | 598842 |
| 2025-03-20 | 59.89 | $58.96 | 317318 |
| 2025-03-19 | 60.01 | $58.91 | 490000 |
| 2025-03-18 | 60.16 | $60.61 | 407900 |
| 2025-03-17 | 60.15 | $61.39 | 526324 |
| 2025-03-14 | 60.08 | $58.83 | 458300 |
| 2025-03-13 | 60.28 | $58.49 | 320600 |
| 2025-03-12 | 60.52 | $59.12 | 497400 |
| 2025-03-11 | 60.74 | $61.93 | 716300 |
| 2025-03-10 | 60.72 | $62.61 | 686214 |
| 2025-03-07 | 60.65 | $62.74 | 659600 |
| 2025-03-06 | 60.59 | $59.14 | 658901 |
| 2025-03-05 | 60.94 | $57.60 | 373125 |
| 2025-03-04 | 61.51 | $57.70 | 748834 |
| 2025-03-03 | 62.14 | $58.33 | 575700 |
| 2025-02-28 | 62.77 | $59.17 | 607224 |
| 2025-02-27 | 63.37 | $59.43 | 516241 |
| 2025-02-26 | 64.01 | $61.42 | 304900 |
| 2025-02-25 | 64.50 | $62.74 | 628843 |
| 2025-02-24 | 64.90 | $61.97 | 485846 |
| 2025-02-21 | 65.41 | $61.13 | 576145 |
| 2025-02-20 | 66.04 | $61.31 | 380770 |
| 2025-02-19 | 66.69 | $63.02 | 389423 |
| 2025-02-18 | 67.22 | $62.81 | 393030 |
| 2025-02-14 | 67.79 | $63.15 | 468000 |
| 2025-02-13 | 68.35 | $64.37 | 588824 |
| 2025-02-12 | 68.81 | $62.50 | 992600 |
| 2025-02-11 | 69.47 | $65.06 | 481600 |
| 2025-02-10 | 69.91 | $67.32 | 528163 |
| 2025-02-07 | 70.14 | $66.43 | 827600 |
| 2025-02-06 | 70.47 | $67.36 | 1.2M |
| 2025-02-05 | 70.71 | $74.00 | 573400 |
| 2025-02-04 | 70.30 | $72.88 | 522233 |
| 2025-02-03 | 69.97 | $71.21 | 549219 |
| 2025-01-31 | 69.78 | $71.78 | 452049 |
| 2025-01-30 | 69.52 | $70.86 | 329237 |
| 2025-01-29 | 69.34 | $70.39 | 257100 |
| 2025-01-28 | 69.20 | $70.97 | 445900 |
| 2025-01-27 | 69.01 | $71.18 | 393433 |
| 2025-01-24 | 68.80 | $68.77 | 375000 |
| 2025-01-23 | 68.82 | $68.49 | 505200 |
| 2025-01-22 | 68.86 | $71.00 | 418129 |
| 2025-01-21 | 68.66 | $70.95 | 520200 |
| 2025-01-17 | 68.46 | $67.69 | 398200 |
| 2025-01-16 | 68.59 | $66.86 | 408721 |
| 2025-01-15 | 68.82 | $68.01 | 489738 |
| 2025-01-14 | 68.95 | $67.79 | 523328 |
| 2025-01-13 | 69.14 | $69.50 | 375400 |
| 2025-01-10 | 69.17 | $68.82 | 510500 |
| 2025-01-08 | 69.31 | $68.76 | 234324 |
| 2025-01-07 | 69.47 | $68.54 | 314437 |
| 2025-01-06 | 69.67 | $68.58 | 363029 |
| 2025-01-03 | 69.89 | $67.95 | 289913 |
| 2025-01-02 | 70.20 | $67.35 | 299634 |
| 2024-12-31 | 70.60 | $68.44 | 255100 |
| 2024-12-30 | 70.93 | $69.14 | 309922 |
| 2024-12-27 | 71.22 | $70.62 | 252821 |
| 2024-12-26 | 71.38 | $71.23 | 324239 |
| 2024-12-24 | 71.49 | $70.36 | 126416 |
| 2024-12-23 | 71.73 | $69.18 | 405700 |
| 2024-12-20 | 72.10 | $68.63 | 1.4M |
| 2024-12-19 | 72.54 | $70.00 | 525410 |
| 2024-12-18 | 72.85 | $69.32 | 677800 |
| 2024-12-17 | 73.23 | $71.23 | 301062 |
| 2024-12-16 | 73.44 | $71.32 | 453400 |
| 2024-12-13 | 73.64 | $72.55 | 308416 |
| 2024-12-12 | 73.71 | $72.66 | 245400 |
| 2024-12-11 | 73.79 | $73.32 | 415601 |
| 2024-12-10 | 73.81 | $74.74 | 453800 |
| 2024-12-09 | 73.70 | $74.69 | 321647 |
| 2024-12-06 | 73.59 | $72.24 | 252211 |
| 2024-12-05 | 73.72 | $72.59 | 413206 |
| 2024-12-04 | 73.84 | $73.80 | 248416 |
| 2024-12-03 | 73.83 | $74.93 | 359328 |
| 2024-12-02 | 73.71 | $75.96 | 278715 |
| 2024-11-29 | 73.45 | $74.04 | 177112 |
| 2024-11-27 | 73.35 | $73.16 | 288500 |
| 2024-11-26 | 73.30 | $73.89 | 404800 |
| 2024-11-25 | 73.13 | $77.54 | 634200 |
| 2024-11-22 | 72.56 | $74.91 | 418800 |
| 2024-11-21 | 72.17 | $71.71 | 316200 |
| 2024-11-20 | 72.04 | $70.69 | 262600 |
| 2024-11-19 | 71.96 | $71.75 | 285026 |
| 2024-11-18 | 71.75 | $70.77 | 410711 |
| 2024-11-15 | 71.60 | $72.24 | 336000 |
| 2024-11-14 | 71.27 | $71.19 | 474000 |
| 2024-11-13 | 71.02 | $75.65 | 650400 |
| 2024-11-12 | 70.29 | $74.77 | 487427 |
| 2024-11-11 | 69.60 | $74.86 | 349900 |
| 2024-11-08 | 68.86 | $73.43 | 464114 |
| 2024-11-07 | 68.20 | $74.76 | 485400 |
| 2024-11-06 | 67.36 | $75.64 | 655134 |
| 2024-11-05 | 66.37 | $74.01 | 644300 |
| 2024-11-04 | 65.49 | $70.47 | 624700 |
| 2024-11-01 | 64.91 | $70.40 | 455749 |
| 2024-10-31 | 64.33 | $68.24 | 794865 |
| 2024-10-30 | 63.94 | $65.26 | 532222 |
| 2024-10-29 | 63.85 | $64.68 | 475800 |
| 2024-10-28 | 63.82 | $63.76 | 332900 |
| 2024-10-25 | 63.93 | $62.15 | 375739 |
| 2024-10-24 | 64.25 | $62.31 | 243800 |
| 2024-10-23 | 64.61 | $62.30 | 297000 |
| 2024-10-22 | 65.02 | $63.05 | 299000 |
| 2024-10-21 | 65.42 | $63.84 | 392800 |
| 2024-10-18 | 65.81 | $66.38 | 311900 |
| 2024-10-17 | 65.99 | $64.72 | 317400 |
| 2024-10-16 | 66.38 | $65.48 | 348400 |
| 2024-10-15 | 66.75 | $64.81 | 368516 |
| 2024-10-14 | 67.23 | $64.59 | 462821 |
| 2024-10-11 | 67.79 | $64.02 | 368800 |
| 2024-10-10 | 68.45 | $61.81 | 610719 |
| 2024-10-09 | 69.39 | $62.98 | 441704 |
| 2024-10-08 | 70.27 | $63.98 | 324000 |
| 2024-10-07 | 71.09 | $64.05 | 590100 |
| 2024-10-04 | 71.95 | $66.59 | 461600 |
| 2024-10-03 | 72.59 | $66.56 | 380415 |
| 2024-10-02 | 73.28 | $67.43 | 355400 |
| 2024-10-01 | 73.90 | $68.28 | 523707 |
| 2024-09-30 | 74.46 | $71.92 | 475900 |
| 2024-09-27 | 74.67 | $74.76 | 329648 |
| 2024-09-26 | 74.61 | $73.90 | 350305 |
| 2024-09-25 | 74.62 | $73.32 | 491200 |
| 2024-09-24 | 74.68 | $76.25 | 231800 |
| 2024-09-23 | 74.44 | $75.50 | 241600 |
| 2024-09-20 | 74.26 | $75.24 | 769500 |
| 2024-09-19 | 74.07 | $75.35 | 280905 |
| 2024-09-18 | 73.83 | $76.01 | 248100 |
| 2024-09-17 | 73.49 | $74.80 | 320500 |
| 2024-09-16 | 73.23 | $74.96 | 308132 |
| 2024-09-13 | 72.93 | $75.40 | 518939 |
| 2024-09-12 | 72.54 | $76.92 | 663400 |
| 2024-09-11 | 71.95 | $73.31 | 342200 |
| 2024-09-10 | 71.69 | $72.04 | 196000 |
| 2024-09-09 | 71.51 | $71.61 | 363144 |
| 2024-09-06 | 71.35 | $74.17 | 510046 |
| 2024-09-05 | 70.92 | $74.31 | 550322 |
| 2024-09-04 | 70.44 | $71.33 | 228700 |
| 2024-09-03 | 70.22 | $71.16 | 367300 |
| 2024-08-30 | 69.98 | $73.22 | 410616 |
| 2024-08-29 | 69.53 | $73.96 | 396600 |
| 2024-08-28 | 68.97 | $70.73 | 217519 |
| 2024-08-27 | 68.70 | $72.62 | 234900 |
| 2024-08-26 | 68.24 | $72.36 | 352500 |
| 2024-08-23 | 67.80 | $71.95 | 410325 |
| 2024-08-22 | 67.38 | $68.15 | 358400 |
| 2024-08-21 | 67.35 | $67.91 | 285603 |
| 2024-08-20 | 67.35 | $67.97 | 227300 |
| 2024-08-19 | 67.37 | $68.19 | 224140 |
| 2024-08-16 | 67.38 | $67.36 | 291800 |
| 2024-08-15 | 67.49 | $66.80 | 320200 |
| 2024-08-14 | 67.68 | $67.01 | 204200 |
| 2024-08-13 | 67.87 | $67.15 | 241443 |
| 2024-08-12 | 68.09 | $66.04 | 694112 |
| 2024-08-09 | 68.42 | $67.07 | 333455 |
| 2024-08-08 | 68.66 | $67.82 | 317500 |
| 2024-08-07 | 68.82 | $66.45 | 507533 |
| 2024-08-06 | 69.12 | $65.42 | 440141 |
| 2024-08-05 | 69.50 | $65.63 | 541504 |
| 2024-08-02 | 69.87 | $68.67 | 725614 |
| 2024-08-01 | 69.94 | $65.34 | 1.2M |
| 2024-07-31 | 70.35 | $69.04 | 900439 |
| 2024-07-30 | 70.39 | $69.52 | 745809 |
| 2024-07-29 | 70.37 | $70.08 | 567217 |
| 2024-07-26 | 70.30 | $71.00 | 412300 |
| 2024-07-25 | 70.13 | $70.60 | 553700 |
| 2024-07-24 | 69.97 | $71.60 | 405027 |
| 2024-07-23 | 69.70 | $73.25 | 430706 |
| 2024-07-22 | 69.25 | $70.62 | 400510 |
| 2024-07-19 | 69.03 | $70.96 | 591224 |
| 2024-07-18 | 68.76 | $71.59 | 488600 |
| 2024-07-17 | 68.41 | $73.60 | 633900 |
| 2024-07-16 | 67.86 | $73.54 | 562441 |
| 2024-07-15 | 67.30 | $68.43 | 345000 |
| 2024-07-12 | 67.24 | $68.34 | 251915 |
| 2024-07-11 | 67.22 | $67.78 | 380346 |
| 2024-07-10 | 67.29 | $65.25 | 317600 |
| 2024-07-09 | 67.63 | $64.09 | 421779 |
| 2024-07-08 | 68.15 | $66.10 | 437100 |
| 2024-07-05 | 68.53 | $68.86 | 366114 |
| 2024-07-03 | 68.68 | $67.51 | 137700 |
| 2024-07-02 | 69.02 | $67.04 | 222500 |
| 2024-07-01 | 69.44 | $66.99 | 320300 |
| 2024-06-28 | 69.92 | $69.32 | 673600 |
| 2024-06-27 | 70.21 | $67.50 | 225929 |
| 2024-06-26 | 70.70 | $67.45 | 231800 |
| 2024-06-25 | 71.22 | $66.92 | 311896 |
| 2024-06-24 | 71.84 | $68.14 | 423044 |
| 2024-06-21 | 72.36 | $67.10 | 694800 |
| 2024-06-20 | 73.02 | $67.17 | 454111 |
| 2024-06-18 | 73.70 | $67.48 | 742800 |
| 2024-06-17 | 74.40 | $70.38 | 493100 |
| 2024-06-14 | 74.84 | $71.11 | 317900 |
| 2024-06-13 | 75.23 | $72.84 | 365000 |
| 2024-06-12 | 75.46 | $73.25 | 325800 |
| 2024-06-11 | 75.65 | $74.32 | 290000 |
| 2024-06-10 | 75.74 | $74.45 | 393300 |
| 2024-06-07 | 75.79 | $76.41 | 465400 |
| 2024-06-06 | 75.63 | $76.93 | 333600 |
| 2024-06-05 | 75.38 | $77.81 | 256800 |
| 2024-06-04 | 75.02 | $77.67 | 247700 |
| 2024-06-03 | 74.64 | $77.18 | 504100 |
| 2024-05-31 | 74.28 | $76.44 | 532100 |
| 2024-05-30 | 73.97 | $75.68 | 414830 |
| 2024-05-29 | 73.68 | $74.24 | 508834 |
| 2024-05-28 | 73.51 | $74.52 | 381800 |
| 2024-05-24 | 73.28 | $74.07 | 243800 |
| 2024-05-23 | 73.04 | $73.09 | 381542 |
| 2024-05-22 | 72.85 | $74.98 | 482700 |
| 2024-05-21 | 72.46 | $74.86 | 385500 |
| 2024-05-20 | 72.06 | $75.31 | 315735 |
| 2024-05-17 | 71.60 | $74.72 | 416200 |
| 2024-05-16 | 71.19 | $75.50 | 721700 |
| 2024-05-15 | 70.69 | $74.54 | 572402 |
| 2024-05-14 | 70.26 | $72.47 | 493808 |
| 2024-05-13 | 70.06 | $72.80 | 507432 |
| 2024-05-10 | 69.84 | $71.16 | 319890 |
| 2024-05-09 | 69.79 | $70.34 | 366332 |
| 2024-05-08 | 69.85 | $69.40 | 373307 |
| 2024-05-07 | 70.04 | $71.65 | 231300 |
| 2024-05-06 | 70.06 | $70.75 | 381936 |
| 2024-05-03 | 70.21 | $71.76 | 514900 |
| 2024-05-02 | 70.29 | $70.12 | 673700 |
| 2024-05-01 | 70.56 | $68.34 | 573300 |
| 2024-04-30 | 71.04 | $67.98 | 693326 |
| 2024-04-29 | 71.61 | $67.22 | 669852 |
| 2024-04-26 | 72.30 | $65.78 | 1.1M |
| 2024-04-25 | 73.20 | $61.90 | 2.6M |
| 2024-04-24 | 74.56 | $70.01 | 1.2M |
| 2024-04-23 | 75.18 | $71.31 | 532900 |
| 2024-04-22 | 75.69 | $72.61 | 341900 |
| 2024-04-19 | 76.10 | $72.64 | 506301 |
| 2024-04-18 | 76.52 | $71.08 | 622700 |
| 2024-04-17 | 77.12 | $72.76 | 938187 |
| 2024-04-16 | 77.56 | $77.46 | 635535 |
| 2024-04-15 | 77.56 | $75.23 | 611446 |
| 2024-04-12 | 77.78 | $74.58 | 398700 |
| 2024-04-11 | 78.08 | $76.07 | 515721 |
| 2024-04-10 | 78.29 | $79.69 | 337812 |
| 2024-04-09 | 78.17 | $80.36 | 236719 |
| 2024-04-08 | 78.01 | $78.45 | 255019 |
| 2024-04-05 | 78.07 | $77.90 | 281929 |
| 2024-04-04 | 78.21 | $77.88 | 365735 |
| 2024-04-03 | 78.39 | $78.00 | 276546 |
| 2024-04-02 | 78.58 | $77.50 | 424424 |
| 2024-04-01 | 78.84 | $78.97 | 385707 |
| 2024-03-28 | 78.97 | $80.08 | 407825 |
| 2024-03-27 | 78.99 | $80.14 | 528100 |
| 2024-03-26 | 79.01 | $77.09 | 341000 |
| 2024-03-25 | 79.33 | $76.66 | 561428 |
| 2024-03-22 | 79.71 | $75.69 | 501930 |
| 2024-03-21 | 80.20 | $75.36 | 736635 |
| 2024-03-20 | 80.76 | $76.09 | 752627 |
| 2024-03-19 | 81.27 | $76.21 | 537920 |
| 2024-03-18 | 81.79 | $76.41 | 825800 |
| 2024-03-15 | 82.32 | $77.44 | 835600 |
| 2024-03-14 | 82.78 | $78.71 | 630300 |
| 2024-03-13 | 83.14 | $85.79 | 432508 |
| 2024-03-12 | 82.82 | $84.95 | 246300 |
| 2024-03-11 | 82.59 | $84.90 | 404800 |
| 2024-03-08 | 82.38 | $85.03 | 196702 |
| 2024-03-07 | 82.15 | $85.00 | 216304 |
| 2024-03-06 | 81.91 | $84.59 | 412110 |
| 2024-03-05 | 81.71 | $83.31 | 390900 |
| 2024-03-04 | 81.63 | $82.83 | 387400 |
| 2024-03-01 | 81.59 | $79.95 | 374134 |
| 2024-02-29 | 81.83 | $80.32 | 760320 |
| 2024-02-28 | 82.12 | $79.60 | 404100 |
| 2024-02-27 | 82.54 | $80.48 | 297742 |
| 2024-02-26 | 82.95 | $80.08 | 421002 |
| 2024-02-23 | 83.46 | $80.80 | 324445 |
| 2024-02-22 | 83.96 | $81.36 | 402125 |
| 2024-02-21 | 84.45 | $81.49 | 452900 |
| 2024-02-20 | 85.01 | $81.28 | 531131 |
| 2024-02-16 | 85.67 | $81.02 | 549400 |
| 2024-02-15 | 86.47 | $83.85 | 447541 |
| 2024-02-14 | 87.08 | $82.98 | 337936 |
| 2024-02-13 | 87.91 | $84.51 | 775627 |
| 2024-02-12 | 88.71 | $87.66 | 488400 |
| 2024-02-09 | 89.33 | $86.92 | 571800 |
| 2024-02-08 | 90.13 | $84.47 | 891515 |
| 2024-02-07 | 91.31 | $83.41 | 549100 |
| 2024-02-06 | 92.72 | $83.40 | 711348 |
| 2024-02-05 | 94.27 | $82.48 | 906700 |
| 2024-02-02 | 96.02 | $80.91 | 1.5M |
| 2024-02-01 | 98.05 | $83.76 | 2.9M |
| 2024-01-31 | 99.93 | $95.60 | 845940 |
| 2024-01-30 | 100.75 | $94.82 | 636141 |
| 2024-01-29 | 101.72 | $94.97 | 406400 |
| 2024-01-26 | 102.75 | $92.04 | 321500 |
| 2024-01-25 | 104.16 | $93.78 | 690400 |
| 2024-01-24 | 105.49 | $91.08 | 1.6M |
| 2024-01-23 | 107.19 | $98.30 | 747200 |
| 2024-01-22 | 108.26 | $99.88 | 724710 |
| 2024-01-19 | 109.22 | $101.79 | 671700 |
| 2024-01-18 | 110.04 | $103.60 | 1.0M |
| 2024-01-17 | 110.71 | $109.53 | 260300 |
| 2024-01-16 | 110.84 | $110.48 | 287845 |
| 2024-01-12 | 110.90 | $111.54 | 232745 |
| 2024-01-11 | 110.85 | $111.92 | 245700 |
| 2024-01-10 | 110.76 | $112.51 | 355846 |
| 2024-01-09 | 110.58 | $112.25 | 406314 |
| 2024-01-08 | 110.42 | $111.56 | 355500 |
| 2024-01-05 | 110.32 | $106.88 | 262240 |
| 2024-01-04 | 110.67 | $109.12 | 362717 |
| 2024-01-03 | 110.80 | $108.36 | 552011 |
| 2024-01-02 | 111.02 | $110.13 | 417120 |
| 2023-12-29 | 111.07 | $109.51 | 247600 |
| 2023-12-28 | 111.17 | $111.78 | 180132 |
| 2023-12-27 | 111.02 | $112.25 | 278800 |
| 2023-12-26 | 110.81 | $113.62 | 179501 |
| 2023-12-22 | 110.43 | $112.88 | 272400 |
| 2023-12-21 | 110.11 | $111.18 | 320741 |
| 2023-12-20 | 109.94 | $108.41 | 389600 |
| 2023-12-19 | 110.03 | $110.54 | 351242 |
| 2023-12-18 | 109.91 | $108.96 | 549828 |
| 2023-12-15 | 109.93 | $113.18 | 989447 |
| 2023-12-14 | 109.52 | $115.05 | 571900 |
| 2023-12-13 | 108.90 | $111.31 | 338100 |
| 2023-12-12 | 108.61 | $108.82 | 231808 |
| 2023-12-11 | 108.52 | $108.42 | 341803 |
| 2023-12-08 | 108.42 | $109.37 | 213200 |
| 2023-12-07 | 108.17 | $109.58 | 250400 |
| 2023-12-06 | 107.86 | $108.35 | 204907 |
| 2023-12-05 | 107.62 | $108.45 | 331132 |
| 2023-12-04 | 107.35 | $111.51 | 386942 |
| 2023-12-01 | 106.74 | $109.62 | 225600 |
| 2023-11-30 | 106.27 | $107.27 | 206800 |
| 2023-11-29 | 105.98 | $106.26 | 243146 |
| 2023-11-28 | 105.75 | $107.31 | 232000 |
| 2023-11-27 | 105.37 | $107.93 | 281800 |
| 2023-11-24 | 104.87 | $108.82 | 105800 |
| 2023-11-22 | 104.21 | $107.89 | 207100 |
| 2023-11-21 | 103.57 | $108.24 | 182900 |
| 2023-11-20 | 102.82 | $108.79 | 320001 |
| 2023-11-17 | 101.96 | $107.60 | 277839 |
| 2023-11-16 | 101.14 | $107.36 | 231300 |
| 2023-11-15 | 100.27 | $107.86 | 558500 |
| 2023-11-14 | 99.29 | $105.72 | 452748 |
| 2023-11-13 | 98.48 | $101.14 | 412402 |
| 2023-11-10 | 98.07 | $98.52 | 254938 |
| 2023-11-09 | 97.89 | $96.72 | 366733 |
| 2023-11-08 | 97.85 | $100.32 | 400800 |
| 2023-11-07 | 97.45 | $100.53 | 320500 |
| 2023-11-06 | 97.04 | $102.53 | 423812 |
| 2023-11-03 | 96.42 | $102.21 | 593900 |
| 2023-11-02 | 95.80 | $100.25 | 343503 |
| 2023-11-01 | 95.36 | $98.72 | 532600 |
| 2023-10-31 | 95.05 | $97.46 | 355312 |
| 2023-10-30 | 94.87 | $97.57 | 644500 |
| 2023-10-27 | 94.70 | $94.96 | 522124 |
| 2023-10-26 | 94.80 | $94.38 | 1.2M |
| 2023-10-25 | 94.99 | $91.68 | 628900 |
| 2023-10-24 | 95.46 | $94.63 | 505700 |
| 2023-10-23 | 95.68 | $94.21 | 425502 |
| 2023-10-20 | 95.97 | $92.47 | 342720 |
| 2023-10-19 | 96.47 | $93.10 | 273700 |
| 2023-10-18 | 96.95 | $94.80 | 292704 |
| 2023-10-17 | 97.32 | $96.94 | 378235 |
| 2023-10-16 | 97.54 | $95.16 | 657200 |
| 2023-10-13 | 97.99 | $93.38 | 373400 |
| 2023-10-12 | 98.67 | $91.30 | 418730 |
| 2023-10-11 | 99.64 | $97.10 | 466019 |
| 2023-10-10 | 100.09 | $101.50 | 269850 |
| 2023-10-09 | 100.16 | $97.49 | 228316 |
| 2023-10-06 | 100.67 | $97.93 | 262533 |
| 2023-10-05 | 101.18 | $96.67 | 303800 |
| 2023-10-04 | 101.86 | $97.16 | 317946 |
| 2023-10-03 | 102.55 | $100.01 | 444706 |
| 2023-10-02 | 103.01 | $99.32 | 278700 |
| 2023-09-29 | 103.58 | $100.85 | 190658 |
| 2023-09-28 | 104.06 | $101.49 | 430300 |
| 2023-09-27 | 104.53 | $97.55 | 513840 |
| 2023-09-26 | 105.44 | $99.64 | 349800 |
| 2023-09-25 | 106.19 | $101.98 | 245130 |
| 2023-09-22 | 106.75 | $101.15 | 364900 |
| 2023-09-21 | 107.41 | $101.42 | 345000 |
| 2023-09-20 | 108.07 | $106.11 | 195846 |
| 2023-09-19 | 108.28 | $107.25 | 265700 |
| 2023-09-18 | 108.38 | $107.97 | 247200 |
| 2023-09-15 | 108.40 | $107.68 | 657734 |
| 2023-09-14 | 108.46 | $107.81 | 140532 |
| 2023-09-13 | 108.51 | $107.48 | 279602 |
| 2023-09-12 | 108.62 | $107.73 | 398700 |
| 2023-09-11 | 108.73 | $108.96 | 211817 |
| 2023-09-08 | 108.75 | $107.93 | 439800 |
| 2023-09-07 | 108.88 | $106.93 | 274500 |
| 2023-09-06 | 109.14 | $108.89 | 337039 |
| 2023-09-05 | 109.24 | $107.39 | 364415 |
| 2023-09-01 | 109.51 | $110.48 | 207700 |
| 2023-08-31 | 109.51 | $111.46 | 206100 |
| 2023-08-30 | 109.42 | $113.37 | 249827 |
| 2023-08-29 | 109.16 | $110.26 | 171900 |
| 2023-08-28 | 109.23 | $108.17 | 208200 |
| 2023-08-25 | 109.56 | $107.96 | 220900 |
| 2023-08-24 | 109.96 | $106.23 | 265000 |
| 2023-08-23 | 110.59 | $107.20 | 248700 |
| 2023-08-22 | 111.20 | $106.00 | 181714 |
| 2023-08-21 | 111.98 | $106.18 | 258505 |
| 2023-08-18 | 112.83 | $104.95 | 542440 |
| 2023-08-17 | 113.87 | $109.90 | 341600 |
| 2023-08-16 | 114.55 | $110.03 | 230210 |
| 2023-08-15 | 115.33 | $111.90 | 632700 |
| 2023-08-14 | 116.03 | $114.40 | 254400 |
| 2023-08-11 | 116.59 | $112.92 | 195048 |
| 2023-08-10 | 117.39 | $112.71 | 171502 |
| 2023-08-09 | 118.31 | $112.83 | 165209 |
| 2023-08-08 | 119.32 | $113.59 | 254143 |
| 2023-08-07 | 120.37 | $114.00 | 236130 |
| 2023-08-04 | 121.47 | $114.86 | 306027 |
| 2023-08-03 | 122.57 | $113.00 | 524016 |
| 2023-08-02 | 123.93 | $115.29 | 385445 |
| 2023-08-01 | 125.14 | $118.20 | 331600 |
| 2023-07-31 | 126.16 | $121.05 | 414200 |
| 2023-07-28 | 126.97 | $118.75 | 264506 |
| 2023-07-27 | 128.08 | $118.22 | 793200 |
| 2023-07-26 | 129.33 | $122.63 | 1.1M |
| 2023-07-25 | 130.20 | $120.13 | 438300 |
| 2023-07-24 | 131.37 | $121.60 | 578700 |
| 2023-07-21 | 132.44 | $122.19 | 995300 |
| 2023-07-20 | 133.52 | $132.13 | 323227 |
| 2023-07-19 | 133.66 | $132.97 | 254400 |
| 2023-07-18 | 133.73 | $134.33 | 266600 |
| 2023-07-17 | 133.67 | $133.42 | 313000 |
| 2023-07-14 | 133.72 | $134.68 | 340426 |
| 2023-07-13 | 133.65 | $134.43 | 343317 |
| 2023-07-12 | 133.59 | $134.00 | 501003 |
| 2023-07-11 | 133.55 | $135.91 | 467200 |
| 2023-07-10 | 133.32 | $133.68 | 469600 |
| 2023-07-07 | 133.29 | $131.65 | 222138 |
| 2023-07-06 | 133.44 | $129.51 | 234000 |
| 2023-07-05 | 133.77 | $131.22 | 318743 |
| 2023-07-03 | 133.92 | $134.15 | 160900 |
| 2023-06-30 | 133.76 | $135.89 | 215880 |
| 2023-06-29 | 133.37 | $136.33 | 259700 |
| 2023-06-28 | 132.86 | $134.70 | 262900 |
| 2023-06-27 | 132.44 | $133.21 | 322000 |
| 2023-06-26 | 132.09 | $131.47 | 303175 |
| 2023-06-23 | 131.83 | $132.00 | 622300 |
| 2023-06-22 | 131.45 | $134.51 | 362000 |
| 2023-06-21 | 130.75 | $133.39 | 294742 |
| 2023-06-20 | 130.10 | $135.30 | 463734 |
| 2023-06-16 | 129.19 | $135.64 | 756046 |
| 2023-06-15 | 128.17 | $136.38 | 334924 |
| 2023-06-14 | 126.99 | $135.02 | 670430 |
| 2023-06-13 | 125.87 | $132.53 | 416100 |
| 2023-06-12 | 124.93 | $130.23 | 463100 |
| 2023-06-09 | 124.16 | $132.44 | 323900 |
| 2023-06-08 | 123.14 | $131.68 | 603900 |
| 2023-06-07 | 122.15 | $128.09 | 312744 |
| 2023-06-06 | 121.48 | $126.95 | 231618 |
| 2023-06-05 | 120.89 | $125.62 | 341430 |
| 2023-06-02 | 120.43 | $126.81 | 446500 |
| 2023-06-01 | 119.83 | $123.79 | 343101 |
| 2023-05-31 | 119.54 | $121.30 | 322071 |
| 2023-05-30 | 119.50 | $118.48 | 213343 |
| 2023-05-26 | 119.77 | $118.33 | 186900 |
| 2023-05-25 | 120.09 | $117.39 | 341500 |
| 2023-05-24 | 120.54 | $115.75 | 322100 |
| 2023-05-23 | 121.14 | $118.73 | 429600 |
| 2023-05-22 | 121.45 | $120.50 | 501842 |
| 2023-05-19 | 121.57 | $118.96 | 323515 |
| 2023-05-18 | 121.82 | $119.00 | 288400 |
| 2023-05-17 | 122.05 | $118.80 | 352700 |
| 2023-05-16 | 122.28 | $119.26 | 299602 |
| 2023-05-15 | 122.43 | $121.40 | 256400 |
| 2023-05-12 | 122.33 | $120.44 | 296000 |
| 2023-05-11 | 122.27 | $122.20 | 272100 |
| 2023-05-10 | 121.98 | $124.72 | 327100 |
| 2023-05-09 | 121.38 | $121.63 | 353612 |
| 2023-05-08 | 121.01 | $122.73 | 287600 |
| 2023-05-05 | 120.46 | $125.36 | 363000 |
| 2023-05-04 | 119.57 | $122.97 | 282609 |
| 2023-05-03 | 118.82 | $126.51 | 302824 |
| 2023-05-02 | 117.63 | $124.88 | 350800 |
| 2023-05-01 | 116.48 | $125.85 | 465300 |
| 2023-04-28 | 115.14 | $125.57 | 704000 |
| 2023-04-27 | 113.72 | $128.18 | 1.1M |
| 2023-04-26 | 111.92 | $114.11 | 542300 |
| 2023-04-25 | 111.38 | $115.23 | 377900 |
| 2023-04-24 | 110.67 | $117.33 | 325600 |
| 2023-04-21 | 109.66 | $116.20 | 285000 |
| 2023-04-20 | 108.67 | $115.02 | 330200 |
| 2023-04-19 | 107.70 | $114.61 | 322638 |
| 2023-04-18 | 106.67 | $111.10 | 376500 |
| 2023-04-17 | 105.89 | $111.99 | 288147 |
| 2023-04-14 | 104.93 | $110.52 | 280400 |
| 2023-04-13 | 104.01 | $109.69 | 285632 |
| 2023-04-12 | 103.08 | $108.17 | 272800 |
| 2023-04-11 | 102.23 | $108.65 | 378848 |
| 2023-04-10 | 101.24 | $106.98 | 480800 |
| 2023-04-06 | 100.33 | $106.24 | 328100 |
| 2023-04-05 | 99.44 | $105.59 | 279200 |
| 2023-04-04 | 98.57 | $104.00 | 270226 |
| 2023-04-03 | 97.82 | $102.55 | 199200 |
| 2023-03-31 | 97.17 | $103.86 | 268100 |
| 2023-03-30 | 96.38 | $103.08 | 365700 |
| 2023-03-29 | 95.64 | $100.09 | 324742 |
| 2023-03-28 | 95.17 | $98.42 | 680838 |
| 2023-03-27 | 94.84 | $101.02 | 715321 |
| 2023-03-24 | 94.23 | $97.00 | 344900 |
| 2023-03-23 | 94.00 | $96.38 | 394800 |
| 2023-03-22 | 93.82 | $96.84 | 591020 |
| 2023-03-21 | 93.59 | $94.38 | 285800 |
| 2023-03-20 | 93.59 | $93.31 | 291507 |
| 2023-03-17 | 93.72 | $90.22 | 724100 |
| 2023-03-16 | 94.19 | $91.65 | 487220 |
| 2023-03-15 | 94.55 | $90.36 | 560400 |
| 2023-03-14 | 95.08 | $93.12 | 660000 |
| 2023-03-13 | 95.36 | $90.33 | 484700 |
| 2023-03-10 | 95.95 | $90.36 | 431000 |
| 2023-03-09 | 96.58 | $96.13 | 244825 |
| 2023-03-08 | 96.71 | $96.16 | 245606 |
| 2023-03-07 | 96.87 | $95.32 | 301400 |
| 2023-03-06 | 97.14 | $97.68 | 302700 |
| 2023-03-03 | 97.20 | $99.73 | 247900 |
| 2023-03-02 | 97.11 | $97.44 | 392200 |
| 2023-03-01 | 97.24 | $96.16 | 235105 |
| 2023-02-28 | 97.49 | $96.19 | 293641 |
| 2023-02-27 | 97.73 | $94.61 | 213300 |
| 2023-02-24 | 98.12 | $93.95 | 313500 |
| 2023-02-23 | 98.59 | $96.23 | 155700 |
| 2023-02-22 | 98.84 | $95.18 | 269500 |
| 2023-02-21 | 99.20 | $94.28 | 358200 |
| 2023-02-17 | 99.67 | $98.48 | 168100 |
| 2023-02-16 | 99.73 | $98.83 | 305007 |
| 2023-02-15 | 99.74 | $99.16 | 206300 |
| 2023-02-14 | 99.71 | $97.48 | 420600 |
| 2023-02-13 | 99.83 | $98.77 | 297000 |
| 2023-02-10 | 99.81 | $97.91 | 377408 |
| 2023-02-09 | 99.86 | $100.53 | 312104 |
| 2023-02-08 | 99.64 | $104.12 | 290524 |
| 2023-02-07 | 99.03 | $105.64 | 484536 |
| 2023-02-06 | 98.23 | $99.87 | 480620 |
| 2023-02-03 | 97.95 | $102.61 | 1.2M |
| 2023-02-02 | 97.36 | $107.27 | 1.3M |
| 2023-02-01 | 96.27 | $99.29 | 515635 |
| 2023-01-31 | 95.89 | $95.76 | 470100 |
| 2023-01-30 | 95.82 | $93.91 | 273805 |
| 2023-01-27 | 95.90 | $95.93 | 248900 |
| 2023-01-26 | 95.73 | $96.14 | 216508 |
| 2023-01-25 | 95.51 | $95.73 | 294415 |
| 2023-01-24 | 95.28 | $97.66 | 232600 |
| 2023-01-23 | 94.81 | $98.97 | 542800 |
| 2023-01-20 | 94.16 | $96.63 | 328924 |
| 2023-01-19 | 93.69 | $95.83 | 509929 |
| 2023-01-18 | 93.23 | $95.73 | 435800 |
| 2023-01-17 | 92.74 | $96.01 | 289631 |
| 2023-01-13 | 92.17 | $95.99 | 301400 |
| 2023-01-12 | 91.59 | $95.68 | 651907 |
| 2023-01-11 | 91.03 | $94.99 | 368600 |
| 2023-01-10 | 90.52 | $95.65 | 334900 |
| 2023-01-09 | 89.93 | $95.18 | 330600 |
| 2023-01-06 | 89.36 | $93.42 | 409000 |
| 2023-01-05 | 88.93 | $93.15 | 729722 |
| 2023-01-04 | 88.48 | $94.39 | 456120 |
| 2023-01-03 | 87.90 | $89.75 | 645800 |
| 2022-12-30 | 87.76 | $88.64 | 235426 |
| 2022-12-29 | 87.72 | $89.15 | 222200 |
| 2022-12-28 | 87.60 | $85.52 | 294908 |
| 2022-12-27 | 87.79 | $87.14 | 189738 |
| 2022-12-23 | 87.81 | $86.81 | 195600 |
| 2022-12-22 | 87.84 | $86.49 | 207833 |
| 2022-12-21 | 87.88 | $87.78 | 262000 |
| 2022-12-20 | 87.77 | $84.96 | 253100 |
| 2022-12-19 | 87.92 | $84.73 | 381325 |
| 2022-12-16 | 88.09 | $84.96 | 799600 |
| 2022-12-15 | 88.22 | $86.29 | 592600 |
| 2022-12-14 | 88.24 | $93.10 | 501935 |
| 2022-12-13 | 87.59 | $94.04 | 638100 |
| 2022-12-12 | 86.83 | $92.51 | 271140 |
| 2022-12-09 | 86.20 | $91.11 | 473421 |
| 2022-12-08 | 85.65 | $89.88 | 325503 |
| 2022-12-07 | 85.15 | $87.00 | 300100 |
| 2022-12-06 | 84.87 | $85.82 | 470400 |
| 2022-12-05 | 84.65 | $89.03 | 598826 |
| 2022-12-02 | 84.07 | $90.28 | 578024 |
| 2022-12-01 | 83.28 | $87.46 | 537400 |
| 2022-11-30 | 82.70 | $82.85 | 483818 |
| 2022-11-29 | 82.55 | $79.75 | 365300 |
| 2022-11-28 | 82.69 | $80.98 | 385916 |
| 2022-11-25 | 82.71 | $83.11 | 108202 |
| 2022-11-23 | 82.50 | $83.15 | 307800 |
| 2022-11-22 | 82.29 | $82.05 | 446600 |
| 2022-11-21 | 82.17 | $82.17 | 321200 |
| 2022-11-18 | 82.03 | $84.04 | 403800 |
| 2022-11-17 | 81.67 | $83.60 | 416900 |
| 2022-11-16 | 81.32 | $87.05 | 434900 |
| 2022-11-15 | 80.61 | $90.09 | 596100 |
| 2022-11-14 | 79.56 | $89.09 | 461600 |
| 2022-11-11 | 78.55 | $89.00 | 649500 |
| 2022-11-10 | 77.49 | $81.15 | 457317 |
| 2022-11-09 | 77.17 | $73.84 | 268800 |
| 2022-11-08 | 77.54 | $76.85 | 364100 |
| 2022-11-07 | 77.63 | $75.40 | 403600 |
| 2022-11-04 | 77.87 | $75.90 | 351100 |
| 2022-11-03 | 78.08 | $72.84 | 407809 |
| 2022-11-02 | 78.62 | $75.36 | 437000 |
| 2022-11-01 | 78.96 | $79.06 | 372946 |
| 2022-10-31 | 78.98 | $79.73 | 470234 |
| 2022-10-28 | 78.95 | $80.11 | 592418 |
| 2022-10-27 | 78.88 | $77.88 | 1.2M |
| 2022-10-26 | 79.04 | $83.39 | 716133 |
| 2022-10-25 | 78.66 | $80.50 | 227100 |
| 2022-10-24 | 78.55 | $77.69 | 277100 |
| 2022-10-21 | 78.71 | $77.17 | 311800 |
| 2022-10-20 | 78.95 | $76.86 | 194100 |
| 2022-10-19 | 79.25 | $78.68 | 295400 |
| 2022-10-18 | 79.41 | $80.66 | 406900 |
| 2022-10-17 | 79.42 | $78.59 | 316225 |
| 2022-10-14 | 79.68 | $76.07 | 364610 |
| 2022-10-13 | 80.26 | $77.86 | 275200 |
| 2022-10-12 | 80.73 | $75.34 | 567500 |
| 2022-10-11 | 81.53 | $77.32 | 347506 |
| 2022-10-10 | 82.22 | $76.26 | 411608 |
| 2022-10-07 | 83.12 | $79.93 | 406400 |
| 2022-10-06 | 83.76 | $81.82 | 252911 |
| 2022-10-05 | 84.27 | $84.37 | 285400 |
| 2022-10-04 | 84.57 | $85.23 | 586400 |
| 2022-10-03 | 84.79 | $81.71 | 216202 |
| 2022-09-30 | 85.38 | $80.17 | 393144 |
| 2022-09-29 | 86.15 | $81.99 | 342004 |
| 2022-09-28 | 86.77 | $80.82 | 411310 |
| 2022-09-27 | 87.55 | $77.78 | 522200 |
| 2022-09-26 | 88.68 | $79.91 | 290531 |
| 2022-09-23 | 89.67 | $82.10 | 330700 |
| 2022-09-22 | 90.51 | $83.25 | 333248 |
| 2022-09-21 | 91.31 | $86.47 | 171200 |
| 2022-09-20 | 91.82 | $88.43 | 191538 |
| 2022-09-19 | 92.18 | $89.30 | 463504 |
| 2022-09-16 | 92.50 | $91.49 | 657200 |
| 2022-09-15 | 92.66 | $92.59 | 399010 |
| 2022-09-14 | 92.75 | $93.48 | 364938 |
| 2022-09-13 | 92.80 | $94.45 | 569700 |
| 2022-09-12 | 92.80 | $99.25 | 420002 |
| 2022-09-09 | 92.36 | $98.01 | 289445 |
| 2022-09-08 | 92.06 | $93.37 | 302600 |
| 2022-09-07 | 92.23 | $90.48 | 391904 |
| 2022-09-06 | 92.70 | $86.17 | 216602 |
| 2022-09-02 | 93.66 | $87.96 | 345300 |
| 2022-09-01 | 94.49 | $87.65 | 586300 |
| 2022-08-31 | 95.39 | $88.57 | 330732 |
| 2022-08-30 | 96.26 | $89.22 | 517100 |
| 2022-08-29 | 97.11 | $90.86 | 241700 |
| 2022-08-26 | 97.84 | $91.90 | 217300 |
| 2022-08-25 | 98.49 | $96.37 | 222104 |
| 2022-08-24 | 98.73 | $95.46 | 266216 |
| 2022-08-23 | 99.11 | $92.92 | 282900 |
| 2022-08-22 | 99.76 | $94.93 | 330900 |
| 2022-08-19 | 100.27 | $98.26 | 251026 |
| 2022-08-18 | 100.47 | $100.28 | 177800 |
| 2022-08-17 | 100.49 | $101.25 | 264812 |
| 2022-08-16 | 100.41 | $103.04 | 209700 |
| 2022-08-15 | 100.14 | $103.21 | 239100 |
| 2022-08-12 | 99.81 | $103.15 | 261200 |
| 2022-08-11 | 99.46 | $100.54 | 226600 |
| 2022-08-10 | 99.32 | $100.85 | 325800 |
| 2022-08-09 | 99.13 | $97.40 | 290228 |
| 2022-08-08 | 99.24 | $100.51 | 274900 |
| 2022-08-05 | 99.02 | $97.01 | 351900 |
| 2022-08-04 | 99.12 | $96.53 | 366300 |
| 2022-08-03 | 99.27 | $100.07 | 326000 |
| 2022-08-02 | 99.05 | $98.46 | 546018 |
| 2022-08-01 | 98.98 | $97.57 | 363600 |
| 2022-07-29 | 98.99 | $97.63 | 410400 |
| 2022-07-28 | 98.99 | $99.62 | 663827 |
| 2022-07-27 | 98.80 | $103.92 | 387300 |
| 2022-07-26 | 98.17 | $102.15 | 511517 |
| 2022-07-25 | 97.68 | $102.57 | 458846 |
| 2022-07-22 | 97.12 | $102.06 | 244800 |
| 2022-07-21 | 96.55 | $102.15 | 232608 |
| 2022-07-20 | 95.91 | $99.94 | 241400 |
| 2022-07-19 | 95.43 | $98.47 | 348200 |
| 2022-07-18 | 95.05 | $95.49 | 258044 |
| 2022-07-15 | 94.92 | $96.08 | 291500 |
| 2022-07-14 | 94.72 | $93.70 | 252643 |
| 2022-07-13 | 94.75 | $94.65 | 407500 |
| 2022-07-12 | 94.69 | $92.69 | 460500 |
| 2022-07-11 | 94.87 | $92.66 | 303627 |
| 2022-07-08 | 95.11 | $95.40 | 455435 |
| 2022-07-07 | 95.14 | $96.71 | 297500 |
| 2022-07-06 | 95.12 | $93.96 | 460900 |
| 2022-07-05 | 95.44 | $96.98 | 833900 |
| 2022-07-01 | 95.54 | $96.89 | 613242 |
| 2022-06-30 | 95.74 | $95.76 | 1.2M |
| 2022-06-29 | 96.12 | $100.00 | 1.1M |
| 2022-06-28 | 96.17 | $97.49 | 1.3M |
| 2022-06-27 | 96.56 | $97.37 | 741200 |
| 2022-06-24 | 97.04 | $94.07 | 977800 |
| 2022-06-23 | 97.92 | $91.24 | 1.1M |
| 2022-06-22 | 99.16 | $89.67 | 692847 |
| 2022-06-21 | 100.65 | $89.41 | 644400 |
| 2022-06-17 | 102.28 | $88.93 | 553505 |
| 2022-06-16 | 104.07 | $88.23 | 554226 |
| 2022-06-15 | 106.03 | $94.30 | 336711 |
| 2022-06-14 | 107.53 | $93.36 | 298240 |
| 2022-06-13 | 109.23 | $96.49 | 439600 |
| 2022-06-10 | 110.72 | $102.73 | 747307 |
| 2022-06-09 | 111.66 | $103.23 | 348720 |
| 2022-06-08 | 112.60 | $108.62 | 806600 |
| 2022-06-07 | 113.03 | $110.82 | 298406 |
| 2022-06-06 | 113.24 | $110.85 | 454500 |
| 2022-06-03 | 113.47 | $111.06 | 546800 |
| 2022-06-02 | 113.75 | $115.65 | 2.7M |
| 2022-06-01 | 113.69 | $111.79 | 957300 |
| 2022-05-31 | 114.12 | $116.29 | 260736 |
| 2022-05-27 | 114.20 | $115.99 | 200727 |
| 2022-05-26 | 114.38 | $115.60 | 227645 |
| 2022-05-25 | 114.71 | $112.01 | 202000 |
| 2022-05-24 | 115.50 | $109.85 | 197000 |
| 2022-05-23 | 116.65 | $112.32 | 254300 |
| 2022-05-20 | 117.71 | $112.45 | 209200 |
| 2022-05-19 | 118.89 | $111.71 | 201021 |
| 2022-05-18 | 120.33 | $112.64 | 271738 |
| 2022-05-17 | 121.88 | $117.62 | 230345 |
| 2022-05-16 | 123.11 | $115.23 | 326517 |
| 2022-05-13 | 124.70 | $115.82 | 432905 |
| 2022-05-12 | 126.37 | $113.72 | 339200 |
| 2022-05-11 | 128.39 | $111.75 | 680403 |
| 2022-05-10 | 130.77 | $109.31 | 404219 |
| 2022-05-09 | 133.53 | $108.59 | 435302 |
| 2022-05-06 | 136.55 | $116.97 | 425500 |
| 2022-05-05 | 138.91 | $122.95 | 692048 |
| 2022-05-04 | 140.81 | $139.43 | 253400 |
| 2022-05-03 | 141.16 | $134.37 | 225800 |
| 2022-05-02 | 142.06 | $134.04 | 262200 |
| 2022-04-29 | 143.06 | $132.96 | 268800 |
| 2022-04-28 | 144.23 | $136.40 | 348631 |
| 2022-04-27 | 145.15 | $139.00 | 185728 |
| 2022-04-26 | 145.86 | $139.67 | 194134 |
| 2022-04-25 | 146.55 | $144.74 | 327823 |
| 2022-04-22 | 146.76 | $140.86 | 507521 |
| 2022-04-21 | 147.35 | $150.75 | 273321 |
| 2022-04-20 | 146.93 | $154.18 | 475400 |
| 2022-04-19 | 146.14 | $149.77 | 306300 |
| 2022-04-18 | 145.74 | $142.73 | 193100 |
| 2022-04-14 | 146.02 | $144.13 | 267933 |
| 2022-04-13 | 146.17 | $147.02 | 157600 |
| 2022-04-12 | 146.02 | $145.82 | 185300 |
| 2022-04-11 | 145.95 | $143.23 | 177400 |
| 2022-04-08 | 146.09 | $145.33 | 175900 |
| 2022-04-07 | 146.00 | $147.93 | 248900 |
| 2022-04-06 | 145.61 | $145.22 | 204200 |
| 2022-04-05 | 145.43 | $145.03 | 119104 |
| 2022-04-04 | 145.23 | $146.31 | 260300 |
| 2022-04-01 | 144.87 | $149.80 | 324618 |
| 2022-03-31 | 144.16 | $148.55 | 187431 |
| 2022-03-30 | 143.53 | $149.45 | 129900 |
| 2022-03-29 | 142.80 | $149.90 | 178726 |
| 2022-03-28 | 141.99 | $147.75 | 294322 |
| 2022-03-25 | 141.38 | $144.67 | 156103 |
| 2022-03-24 | 141.08 | $142.78 | 196923 |
| 2022-03-23 | 140.99 | $138.89 | 192143 |
| 2022-03-22 | 141.29 | $142.96 | 256941 |
| 2022-03-21 | 141.19 | $143.10 | 200900 |
| 2022-03-18 | 141.06 | $145.21 | 451700 |
| 2022-03-17 | 140.70 | $145.23 | 277539 |
| 2022-03-16 | 140.33 | $141.80 | 351800 |
| 2022-03-15 | 140.30 | $138.42 | 209915 |
| 2022-03-14 | 140.59 | $136.04 | 371400 |
| 2022-03-11 | 141.13 | $138.09 | 229544 |
| 2022-03-10 | 141.48 | $137.44 | 175100 |
| 2022-03-09 | 141.92 | $136.18 | 160526 |
| 2022-03-08 | 142.49 | $135.42 | 253300 |
| 2022-03-07 | 143.14 | $140.27 | 266400 |
| 2022-03-04 | 143.31 | $142.81 | 189268 |
| 2022-03-03 | 143.22 | $143.69 | 185331 |
| 2022-03-02 | 143.03 | $143.63 | 300700 |
| 2022-03-01 | 142.82 | $144.55 | 219900 |
| 2022-02-28 | 142.49 | $146.16 | 298400 |
| 2022-02-25 | 141.95 | $148.30 | 290040 |
| 2022-02-24 | 141.13 | $148.23 | 540900 |
| 2022-02-23 | 140.18 | $141.90 | 173700 |
| 2022-02-22 | 139.75 | $141.93 | 168530 |
| 2022-02-18 | 139.24 | $139.40 | 264900 |
| 2022-02-17 | 138.90 | $139.37 | 184520 |
| 2022-02-16 | 138.50 | $144.10 | 221004 |
| 2022-02-15 | 137.59 | $142.95 | 199908 |
| 2022-02-14 | 136.74 | $139.14 | 232779 |
| 2022-02-11 | 136.23 | $140.03 | 204600 |
| 2022-02-10 | 135.62 | $140.81 | 210437 |
| 2022-02-09 | 134.92 | $141.70 | 190900 |
| 2022-02-08 | 134.11 | $138.90 | 210700 |
| 2022-02-07 | 133.53 | $136.10 | 319915 |
| 2022-02-04 | 133.26 | $139.03 | 171500 |
| 2022-02-03 | 132.74 | $137.66 | 215000 |
| 2022-02-02 | 132.39 | $139.03 | 229600 |
| 2022-02-01 | 131.96 | $139.32 | 347600 |
| 2022-01-31 | 131.53 | $137.58 | 414413 |
| 2022-01-28 | 131.29 | $135.12 | 396905 |
| 2022-01-27 | 131.32 | $130.05 | 641900 |
| 2022-01-26 | 131.90 | $121.88 | 243700 |
| 2022-01-25 | 133.37 | $123.99 | 277213 |
| 2022-01-24 | 134.72 | $125.07 | 506200 |
| 2022-01-21 | 136.05 | $124.41 | 499009 |
| 2022-01-20 | 137.52 | $127.29 | 430000 |
| 2022-01-19 | 138.75 | $130.35 | 260800 |
| 2022-01-18 | 139.71 | $132.53 | 186445 |
| 2022-01-14 | 140.47 | $135.24 | 145200 |
| 2022-01-13 | 140.95 | $136.53 | 130300 |
| 2022-01-12 | 141.31 | $136.84 | 195110 |
| 2022-01-11 | 141.62 | $136.32 | 292824 |
| 2022-01-10 | 141.98 | $133.45 | 736500 |
| 2022-01-07 | 142.63 | $142.93 | 104200 |
| 2022-01-06 | 142.36 | $145.40 | 173100 |
| 2022-01-05 | 141.84 | $146.06 | 251400 |
| 2022-01-04 | 141.25 | $150.00 | 341100 |
| 2022-01-03 | 140.22 | $145.86 | 163000 |
| 2021-12-31 | 139.52 | $141.76 | 111500 |
| 2021-12-30 | 139.18 | $143.32 | 83429 |
| 2021-12-29 | 138.64 | $143.92 | 121720 |
| 2021-12-28 | 137.97 | $143.32 | 82447 |
| 2021-12-27 | 137.32 | $143.40 | 110544 |
| 2021-12-23 | 136.61 | $142.02 | 124632 |
| 2021-12-22 | 136.04 | $139.88 | 200800 |
| 2021-12-21 | 135.69 | $136.06 | 189740 |
| 2021-12-20 | 135.74 | $132.92 | 209729 |
| 2021-12-17 | 136.12 | $134.42 | 405198 |
| 2021-12-16 | 136.40 | $132.21 | 264804 |
| 2021-12-15 | 136.96 | $135.00 | 229000 |
| 2021-12-14 | 137.34 | $133.85 | 239638 |
| 2021-12-13 | 137.90 | $136.68 | 131615 |
| 2021-12-10 | 138.27 | $136.93 | 199800 |
| 2021-12-09 | 138.68 | $138.00 | 218000 |
| 2021-12-08 | 139.07 | $144.41 | 135000 |
| 2021-12-07 | 138.91 | $142.44 | 301129 |
| 2021-12-06 | 139.00 | $137.98 | 263400 |
| 2021-12-03 | 139.60 | $131.86 | 249000 |
| 2021-12-02 | 140.90 | $135.17 | 208200 |
| 2021-12-01 | 141.96 | $131.17 | 323800 |
| 2021-11-30 | 143.49 | $131.46 | 185502 |
| 2021-11-29 | 145.06 | $132.69 | 237100 |
| 2021-11-26 | 146.58 | $135.08 | 155900 |
| 2021-11-24 | 147.92 | $142.45 | 93738 |
| 2021-11-23 | 148.55 | $142.85 | 186900 |
| 2021-11-22 | 149.14 | $142.99 | 178500 |
| 2021-11-19 | 149.73 | $142.01 | 266300 |
| 2021-11-18 | 150.43 | $142.48 | 433704 |
| 2021-11-17 | 151.09 | $146.22 | 392300 |
| 2021-11-16 | 151.39 | $151.70 | 154517 |
| 2021-11-15 | 151.14 | $150.90 | 188343 |
| 2021-11-12 | 150.91 | $151.55 | 127700 |
| 2021-11-11 | 150.58 | $151.09 | 343727 |
| 2021-11-10 | 150.24 | $155.73 | 187600 |
| 2021-11-09 | 149.36 | $157.03 | 155100 |
| 2021-11-08 | 148.26 | $155.56 | 180143 |
| 2021-11-05 | 147.20 | $156.56 | 343300 |
| 2021-11-04 | 145.96 | $154.57 | 307926 |
| 2021-11-03 | 144.84 | $152.18 | 215127 |
| 2021-11-02 | 143.86 | $149.34 | 170632 |
| 2021-11-01 | 143.07 | $146.31 | 166200 |
| 2021-10-29 | 142.48 | $146.28 | 264100 |
| 2021-10-28 | 141.84 | $145.69 | 425500 |
| 2021-10-27 | 141.18 | $139.73 | 225412 |
| 2021-10-26 | 141.06 | $143.51 | 237700 |
| 2021-10-25 | 140.51 | $144.05 | 199741 |
| 2021-10-22 | 139.85 | $146.10 | 212439 |
| 2021-10-21 | 138.91 | $145.03 | 192605 |
| 2021-10-20 | 138.02 | $145.06 | 216300 |
| 2021-10-19 | 137.04 | $144.16 | 370027 |
| 2021-10-18 | 136.07 | $141.37 | 209600 |
| 2021-10-15 | 135.31 | $142.03 | 317524 |
| 2021-10-14 | 134.43 | $139.13 | 246726 |
| 2021-10-13 | 133.78 | $135.98 | 187300 |
| 2021-10-12 | 133.40 | $137.05 | 79000 |
| 2021-10-11 | 132.87 | $135.48 | 155500 |
| 2021-10-08 | 132.42 | $138.24 | 216048 |
| 2021-10-07 | 131.64 | $138.00 | 368700 |
| 2021-10-06 | 130.82 | $136.20 | 281200 |
| 2021-10-05 | 130.15 | $130.56 | 121200 |
| 2021-10-04 | 130.01 | $129.86 | 206247 |
| 2021-10-01 | 129.93 | $133.59 | 210800 |
| 2021-09-30 | 129.48 | $130.83 | 330813 |
| 2021-09-29 | 129.28 | $131.80 | 163605 |
| 2021-09-28 | 129.00 | $130.45 | 376600 |
| 2021-09-27 | 128.85 | $131.32 | 299200 |
| 2021-09-24 | 128.63 | $129.77 | 117600 |
| 2021-09-23 | 128.57 | $130.92 | 179600 |
| 2021-09-22 | 128.41 | $129.61 | 131100 |
| 2021-09-21 | 128.40 | $127.43 | 146946 |
| 2021-09-20 | 128.60 | $128.98 | 206747 |
| 2021-09-17 | 128.64 | $130.03 | 525032 |
| 2021-09-16 | 128.57 | $131.68 | 285629 |
| 2021-09-15 | 128.32 | $128.32 | 280447 |
| 2021-09-14 | 128.37 | $125.03 | 225600 |
| 2021-09-13 | 128.75 | $122.87 | 156235 |
| 2021-09-10 | 129.33 | $122.97 | 233824 |
| 2021-09-09 | 129.90 | $127.58 | 173832 |
| 2021-09-08 | 130.03 | $129.01 | 131631 |
| 2021-09-07 | 130.00 | $128.63 | 257200 |
| 2021-09-03 | 129.99 | $129.45 | 158334 |
| 2021-09-02 | 129.91 | $131.13 | 154700 |
| 2021-09-01 | 129.64 | $128.99 | 128500 |
| 2021-08-31 | 129.57 | $131.34 | 227332 |
| 2021-08-30 | 129.29 | $132.48 | 125307 |
| 2021-08-27 | 128.92 | $134.45 | 172054 |
| 2021-08-26 | 128.38 | $132.04 | 146509 |
| 2021-08-25 | 128.09 | $133.83 | 202713 |
| 2021-08-24 | 127.66 | $132.40 | 323546 |
| 2021-08-23 | 127.38 | $129.26 | 161200 |
| 2021-08-20 | 127.43 | $127.67 | 191300 |
| 2021-08-19 | 127.66 | $127.05 | 217523 |
| 2021-08-18 | 127.98 | $125.29 | 165100 |
| 2021-08-17 | 128.50 | $126.42 | 347700 |
| 2021-08-16 | 128.95 | $126.19 | 189618 |
| 2021-08-13 | 129.42 | $123.47 | 147722 |
| 2021-08-12 | 130.17 | $123.53 | 178500 |
| 2021-08-11 | 130.94 | $125.87 | 175344 |
| 2021-08-10 | 131.52 | $124.09 | 474400 |
| 2021-08-09 | 132.31 | $126.33 | 309200 |
| 2021-08-06 | 132.93 | $129.02 | 185116 |
| 2021-08-05 | 133.34 | $126.61 | 209320 |
| 2021-08-04 | 134.01 | $128.06 | 246000 |
| 2021-08-03 | 134.60 | $133.87 | 252507 |
| 2021-08-02 | 134.66 | $136.01 | 172412 |
| 2021-07-30 | 134.53 | $137.94 | 163728 |
| 2021-07-29 | 134.21 | $138.05 | 529408 |
| 2021-07-28 | 133.88 | $139.12 | 301406 |
| 2021-07-27 | 133.44 | $136.33 | 283500 |
| 2021-07-26 | 133.29 | $134.25 | 177011 |
| 2021-07-23 | 133.36 | $133.77 | 182700 |
| 2021-07-22 | 133.51 | $133.30 | 236117 |
| 2021-07-21 | 133.75 | $134.39 | 204132 |
| 2021-07-20 | 133.91 | $131.41 | 320900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.59
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
33.42
Average
86.14
Maximum
155.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.59 | $43.20 | 504917 |
| 2026-07-16 | 39.78 | $45.01 | 766205 |
| 2026-07-15 | 38.45 | $42.79 | 870145 |
| 2026-07-14 | 37.36 | $41.75 | 994300 |
| 2026-07-13 | 36.31 | $42.41 | 2.5M |
| 2026-07-10 | 34.95 | $38.48 | 1.4M |
| 2026-07-09 | 34.20 | $36.69 | 1.2M |
| 2026-07-08 | 33.71 | $33.59 | 533500 |
| 2026-07-07 | 33.80 | $34.24 | 433300 |
| 2026-07-06 | 33.76 | $35.11 | 691900 |
| 2026-07-02 | 33.54 | $33.83 | 437000 |
| 2026-07-01 | 33.56 | $32.76 | 397400 |
| 2026-06-30 | 33.80 | $32.73 | 460149 |
| 2026-06-29 | 34.10 | $34.41 | 727600 |
| 2026-06-26 | 34.10 | $35.95 | 843843 |
| 2026-06-25 | 33.77 | $34.56 | 371046 |
| 2026-06-24 | 33.69 | $35.40 | 500700 |
| 2026-06-23 | 33.42 | $33.80 | 581540 |
| 2026-06-22 | 33.45 | $32.54 | 1.0M |
| 2026-06-18 | 33.76 | $32.58 | 1.2M |
| 2026-06-17 | 34.11 | $32.11 | 921324 |
| 2026-06-16 | 34.63 | $34.57 | 473436 |
| 2026-06-15 | 34.71 | $34.16 | 619025 |
| 2026-06-12 | 34.89 | $34.77 | 381200 |
| 2026-06-11 | 34.99 | $34.41 | 532448 |
| 2026-06-10 | 35.17 | $36.30 | 563711 |
| 2026-06-09 | 34.99 | $36.90 | 499013 |
| 2026-06-08 | 34.65 | $34.49 | 456053 |
| 2026-06-05 | 34.78 | $35.16 | 420237 |
| 2026-06-04 | 34.78 | $35.13 | 588434 |
| 2026-06-03 | 34.80 | $33.06 | 735021 |
| 2026-06-02 | 35.27 | $33.85 | 737850 |
| 2026-06-01 | 35.64 | $34.65 | 525131 |
| 2026-05-29 | 35.91 | $35.70 | 419500 |
| 2026-05-28 | 36.01 | $35.52 | 347545 |
| 2026-05-27 | 36.16 | $35.48 | 592116 |
| 2026-05-26 | 36.34 | $36.06 | 344400 |
| 2026-05-22 | 36.43 | $37.23 | 368500 |
| 2026-05-21 | 36.30 | $37.02 | 854900 |
| 2026-05-20 | 36.19 | $37.01 | 322430 |
| 2026-05-19 | 36.06 | $36.18 | 263000 |
| 2026-05-18 | 36.09 | $36.61 | 392723 |
| 2026-05-15 | 36.04 | $35.49 | 384800 |
| 2026-05-14 | 36.23 | $36.34 | 399947 |
| 2026-05-13 | 36.26 | $35.55 | 328138 |
| 2026-05-12 | 36.47 | $35.97 | 324800 |
| 2026-05-11 | 36.63 | $35.23 | 497700 |
| 2026-05-08 | 36.97 | $36.76 | 387200 |
| 2026-05-07 | 37.04 | $38.10 | 457803 |
| 2026-05-06 | 36.85 | $37.32 | 462544 |
| 2026-05-05 | 36.79 | $36.64 | 467000 |
| 2026-05-04 | 36.87 | $35.88 | 601727 |
| 2026-05-01 | 37.12 | $36.80 | 470000 |
| 2026-04-30 | 37.22 | $36.66 | 1.2M |
| 2026-04-29 | 37.37 | $35.96 | 491900 |
| 2026-04-28 | 37.69 | $36.79 | 406129 |
| 2026-04-27 | 37.89 | $37.87 | 469420 |
| 2026-04-24 | 37.89 | $38.34 | 312236 |
| 2026-04-23 | 37.79 | $37.50 | 354541 |
| 2026-04-22 | 37.86 | $38.49 | 296617 |
| 2026-04-21 | 37.72 | $38.35 | 321744 |
| 2026-04-20 | 37.60 | $39.68 | 409628 |
| 2026-04-17 | 37.17 | $39.08 | 281600 |
| 2026-04-16 | 36.81 | $37.91 | 471100 |
| 2026-04-15 | 36.63 | $39.44 | 371400 |
| 2026-04-14 | 36.11 | $39.73 | 377244 |
| 2026-04-13 | 35.45 | $38.46 | 407000 |
| 2026-04-10 | 34.96 | $36.74 | 249000 |
| 2026-04-09 | 34.75 | $36.93 | 388600 |
| 2026-04-08 | 34.49 | $36.59 | 482905 |
| 2026-04-07 | 34.27 | $34.54 | 441318 |
| 2026-04-06 | 34.45 | $34.08 | 384200 |
| 2026-04-02 | 34.77 | $34.79 | 395247 |
| 2026-04-01 | 35.01 | $35.53 | 391900 |
| 2026-03-31 | 35.14 | $35.36 | 499400 |
| 2026-03-30 | 35.33 | $33.49 | 522009 |
| 2026-03-27 | 35.97 | $34.58 | 382100 |
| 2026-03-26 | 36.49 | $36.64 | 407321 |
| 2026-03-25 | 36.67 | $37.08 | 268933 |
| 2026-03-24 | 36.80 | $36.56 | 361800 |
| 2026-03-23 | 37.07 | $36.63 | 397700 |
| 2026-03-20 | 37.38 | $35.94 | 871935 |
| 2026-03-19 | 37.90 | $36.80 | 320809 |
| 2026-03-18 | 38.32 | $36.71 | 333724 |
| 2026-03-17 | 38.84 | $37.34 | 529600 |
| 2026-03-16 | 39.33 | $37.41 | 298809 |
| 2026-03-13 | 39.88 | $37.28 | 397044 |
| 2026-03-12 | 40.55 | $36.73 | 507000 |
| 2026-03-11 | 41.46 | $38.40 | 366156 |
| 2026-03-10 | 42.16 | $38.46 | 316400 |
| 2026-03-09 | 42.96 | $39.41 | 442500 |
| 2026-03-06 | 43.68 | $39.90 | 523129 |
| 2026-03-05 | 44.42 | $41.40 | 390700 |
| 2026-03-04 | 44.96 | $42.99 | 397321 |
| 2026-03-03 | 45.24 | $43.41 | 482100 |
| 2026-03-02 | 45.47 | $45.79 | 419600 |
| 2026-02-27 | 45.23 | $46.00 | 332126 |
| 2026-02-26 | 44.89 | $45.87 | 517436 |
| 2026-02-25 | 44.52 | $45.98 | 454500 |
| 2026-02-24 | 44.06 | $46.06 | 550253 |
| 2026-02-23 | 43.51 | $45.38 | 631300 |
| 2026-02-20 | 43.00 | $45.14 | 611768 |
| 2026-02-19 | 42.45 | $44.57 | 563300 |
| 2026-02-18 | 41.94 | $44.22 | 640922 |
| 2026-02-17 | 41.41 | $42.55 | 478300 |
| 2026-02-13 | 41.15 | $41.80 | 547000 |
| 2026-02-12 | 41.00 | $41.67 | 347723 |
| 2026-02-11 | 40.86 | $42.33 | 455800 |
| 2026-02-10 | 40.56 | $42.80 | 626731 |
| 2026-02-09 | 40.11 | $41.67 | 595500 |
| 2026-02-06 | 39.83 | $41.52 | 497512 |
| 2026-02-05 | 39.54 | $40.66 | 422313 |
| 2026-02-04 | 39.38 | $39.93 | 615539 |
| 2026-02-03 | 39.36 | $38.79 | 694800 |
| 2026-02-02 | 39.59 | $39.21 | 723008 |
| 2026-01-30 | 39.76 | $38.39 | 871200 |
| 2026-01-29 | 40.14 | $37.31 | 1.9M |
| 2026-01-28 | 40.82 | $38.69 | 668212 |
| 2026-01-27 | 41.31 | $39.58 | 629413 |
| 2026-01-26 | 41.69 | $40.98 | 492203 |
| 2026-01-23 | 41.84 | $41.63 | 295900 |
| 2026-01-22 | 41.88 | $42.16 | 773700 |
| 2026-01-21 | 41.82 | $41.56 | 492600 |
| 2026-01-20 | 41.87 | $41.62 | 626207 |
| 2026-01-16 | 41.91 | $41.57 | 569000 |
| 2026-01-15 | 41.97 | $42.55 | 610300 |
| 2026-01-14 | 41.83 | $41.58 | 586508 |
| 2026-01-13 | 41.88 | $40.03 | 579200 |
| 2026-01-12 | 42.26 | $43.46 | 596600 |
| 2026-01-09 | 41.97 | $42.91 | 743103 |
| 2026-01-08 | 41.76 | $44.20 | 632225 |
| 2026-01-07 | 41.24 | $43.40 | 806409 |
| 2026-01-06 | 40.80 | $43.49 | 764813 |
| 2026-01-05 | 40.28 | $41.88 | 560405 |
| 2026-01-02 | 40.02 | $40.52 | 493900 |
| 2025-12-31 | 40.00 | $40.60 | 496107 |
| 2025-12-30 | 39.97 | $41.14 | 612802 |
| 2025-12-29 | 39.83 | $41.48 | 457445 |
| 2025-12-26 | 39.60 | $40.80 | 407109 |
| 2025-12-24 | 39.48 | $40.17 | 149919 |
| 2025-12-23 | 39.48 | $39.64 | 295519 |
| 2025-12-22 | 39.60 | $40.04 | 348300 |
| 2025-12-19 | 39.67 | $39.95 | 1.1M |
| 2025-12-18 | 39.77 | $40.39 | 520842 |
| 2025-12-17 | 39.80 | $39.80 | 773454 |
| 2025-12-16 | 39.97 | $39.20 | 559361 |
| 2025-12-15 | 40.31 | $40.32 | 752900 |
| 2025-12-12 | 40.47 | $40.83 | 720918 |
| 2025-12-11 | 40.56 | $39.85 | 673508 |
| 2025-12-10 | 40.87 | $39.04 | 695847 |
| 2025-12-09 | 41.42 | $38.99 | 657100 |
| 2025-12-08 | 42.07 | $40.57 | 912900 |
| 2025-12-05 | 42.50 | $40.07 | 1.3M |
| 2025-12-04 | 43.11 | $44.24 | 447048 |
| 2025-12-03 | 42.94 | $44.35 | 417500 |
| 2025-12-02 | 42.72 | $44.03 | 401700 |
| 2025-12-01 | 42.54 | $44.50 | 610704 |
| 2025-11-28 | 42.24 | $43.42 | 247900 |
| 2025-11-26 | 42.13 | $43.76 | 847621 |
| 2025-11-25 | 41.93 | $43.26 | 576629 |
| 2025-11-24 | 41.81 | $43.30 | 730500 |
| 2025-11-21 | 41.68 | $42.78 | 641619 |
| 2025-11-20 | 41.64 | $40.63 | 547900 |
| 2025-11-19 | 42.06 | $40.51 | 509229 |
| 2025-11-18 | 42.59 | $41.84 | 519700 |
| 2025-11-17 | 42.92 | $41.63 | 475300 |
| 2025-11-14 | 43.37 | $42.04 | 408000 |
| 2025-11-13 | 43.80 | $43.27 | 535030 |
| 2025-11-12 | 44.06 | $43.56 | 446732 |
| 2025-11-11 | 44.30 | $44.71 | 409103 |
| 2025-11-10 | 44.34 | $43.95 | 448840 |
| 2025-11-07 | 44.56 | $43.97 | 568000 |
| 2025-11-06 | 44.82 | $44.21 | 848711 |
| 2025-11-05 | 45.07 | $44.44 | 476948 |
| 2025-11-04 | 45.32 | $45.71 | 410100 |
| 2025-11-03 | 45.35 | $44.86 | 909500 |
| 2025-10-31 | 45.56 | $44.00 | 654928 |
| 2025-10-30 | 46.00 | $44.49 | 635100 |
| 2025-10-29 | 46.41 | $46.71 | 345500 |
| 2025-10-28 | 46.42 | $47.32 | 196710 |
| 2025-10-27 | 46.31 | $47.36 | 261512 |
| 2025-10-24 | 46.18 | $47.76 | 349400 |
| 2025-10-23 | 45.95 | $48.26 | 408500 |
| 2025-10-22 | 45.58 | $48.77 | 377400 |
| 2025-10-21 | 45.05 | $48.37 | 374342 |
| 2025-10-20 | 44.53 | $47.78 | 389026 |
| 2025-10-17 | 44.06 | $45.19 | 222541 |
| 2025-10-16 | 44.07 | $44.96 | 338947 |
| 2025-10-15 | 44.15 | $44.48 | 230423 |
| 2025-10-14 | 44.36 | $44.53 | 239300 |
| 2025-10-13 | 44.60 | $43.40 | 368000 |
| 2025-10-10 | 45.13 | $42.68 | 470900 |
| 2025-10-09 | 45.91 | $45.41 | 228114 |
| 2025-10-08 | 46.25 | $46.52 | 203300 |
| 2025-10-07 | 46.43 | $45.90 | 224900 |
| 2025-10-06 | 46.78 | $46.47 | 314500 |
| 2025-10-03 | 47.07 | $48.13 | 344300 |
| 2025-10-02 | 47.08 | $46.60 | 402325 |
| 2025-10-01 | 47.42 | $47.16 | 472500 |
| 2025-09-30 | 47.71 | $47.03 | 484326 |
| 2025-09-29 | 48.08 | $45.67 | 331931 |
| 2025-09-26 | 48.81 | $46.00 | 479619 |
| 2025-09-25 | 49.60 | $45.99 | 592700 |
| 2025-09-24 | 50.52 | $48.51 | 524200 |
| 2025-09-23 | 51.07 | $48.55 | 533400 |
| 2025-09-22 | 51.71 | $50.00 | 461247 |
| 2025-09-19 | 52.14 | $50.01 | 563300 |
| 2025-09-18 | 52.65 | $51.42 | 309400 |
| 2025-09-17 | 52.94 | $50.48 | 516943 |
| 2025-09-16 | 53.47 | $52.74 | 231626 |
| 2025-09-15 | 53.62 | $51.79 | 313019 |
| 2025-09-12 | 53.99 | $52.90 | 192700 |
| 2025-09-11 | 54.18 | $54.05 | 282802 |
| 2025-09-10 | 54.16 | $52.81 | 452736 |
| 2025-09-09 | 54.39 | $53.98 | 345200 |
| 2025-09-08 | 54.42 | $53.83 | 390037 |
| 2025-09-05 | 54.47 | $54.97 | 412311 |
| 2025-09-04 | 54.29 | $54.69 | 395642 |
| 2025-09-03 | 54.13 | $52.87 | 312000 |
| 2025-09-02 | 54.33 | $53.55 | 299242 |
| 2025-08-29 | 54.42 | $54.36 | 228637 |
| 2025-08-28 | 54.34 | $53.73 | 252119 |
| 2025-08-27 | 54.38 | $54.43 | 188843 |
| 2025-08-26 | 54.28 | $54.73 | 254900 |
| 2025-08-25 | 54.09 | $54.28 | 241100 |
| 2025-08-22 | 53.95 | $55.81 | 509200 |
| 2025-08-21 | 53.47 | $53.07 | 405721 |
| 2025-08-20 | 53.49 | $53.46 | 321700 |
| 2025-08-19 | 53.43 | $54.50 | 265500 |
| 2025-08-18 | 53.13 | $53.39 | 394210 |
| 2025-08-15 | 53.01 | $53.12 | 308700 |
| 2025-08-14 | 52.93 | $52.64 | 471200 |
| 2025-08-13 | 52.93 | $55.19 | 506100 |
| 2025-08-12 | 52.40 | $54.01 | 494682 |
| 2025-08-11 | 52.02 | $52.48 | 817332 |
| 2025-08-08 | 51.91 | $54.67 | 552600 |
| 2025-08-07 | 51.32 | $53.38 | 1.4M |
| 2025-08-06 | 50.90 | $51.06 | 527400 |
| 2025-08-05 | 50.91 | $53.50 | 531700 |
| 2025-08-04 | 50.41 | $53.48 | 439843 |
| 2025-08-01 | 49.83 | $52.29 | 626100 |
| 2025-07-31 | 49.42 | $51.15 | 1.2M |
| 2025-07-30 | 49.19 | $50.14 | 655700 |
| 2025-07-29 | 49.14 | $50.29 | 415830 |
| 2025-07-28 | 49.06 | $50.02 | 459219 |
| 2025-07-25 | 49.03 | $50.95 | 322800 |
| 2025-07-24 | 48.82 | $49.56 | 420700 |
| 2025-07-23 | 48.87 | $50.19 | 703942 |
| 2025-07-22 | 48.80 | $48.03 | 658914 |
| 2025-07-21 | 49.20 | $47.84 | 486600 |
| 2025-07-18 | 49.70 | $47.64 | 476414 |
| 2025-07-17 | 50.35 | $49.25 | 537400 |
| 2025-07-16 | 50.76 | $49.94 | 713823 |
| 2025-07-15 | 51.11 | $48.80 | 337100 |
| 2025-07-14 | 51.75 | $50.06 | 357500 |
| 2025-07-11 | 52.25 | $51.27 | 333935 |
| 2025-07-10 | 52.57 | $53.57 | 440428 |
| 2025-07-09 | 52.47 | $52.91 | 322027 |
| 2025-07-08 | 52.50 | $52.45 | 450000 |
| 2025-07-07 | 52.63 | $51.93 | 445622 |
| 2025-07-03 | 52.90 | $54.33 | 250700 |
| 2025-07-02 | 52.71 | $54.22 | 494345 |
| 2025-07-01 | 52.53 | $54.07 | 412400 |
| 2025-06-30 | 52.35 | $52.08 | 280309 |
| 2025-06-27 | 52.57 | $52.17 | 1.2M |
| 2025-06-26 | 52.82 | $52.34 | 263500 |
| 2025-06-25 | 53.08 | $52.41 | 269738 |
| 2025-06-24 | 53.37 | $52.84 | 510100 |
| 2025-06-23 | 53.63 | $51.67 | 376800 |
| 2025-06-20 | 54.18 | $52.19 | 409100 |
| 2025-06-18 | 54.72 | $52.08 | 591518 |
| 2025-06-17 | 55.37 | $52.24 | 470300 |
| 2025-06-16 | 56.09 | $53.38 | 454442 |
| 2025-06-13 | 56.70 | $53.55 | 325631 |
| 2025-06-12 | 57.36 | $54.97 | 467800 |
| 2025-06-11 | 57.83 | $56.95 | 332142 |
| 2025-06-10 | 57.95 | $59.37 | 214700 |
| 2025-06-09 | 57.59 | $59.04 | 368200 |
| 2025-06-06 | 57.23 | $56.95 | 319500 |
| 2025-06-05 | 57.24 | $56.62 | 356800 |
| 2025-06-04 | 57.34 | $56.57 | 213324 |
| 2025-06-03 | 57.45 | $56.91 | 239900 |
| 2025-06-02 | 57.50 | $55.38 | 251800 |
| 2025-05-30 | 57.89 | $56.75 | 284100 |
| 2025-05-29 | 58.04 | $57.69 | 251500 |
| 2025-05-28 | 58.02 | $57.07 | 212700 |
| 2025-05-27 | 58.12 | $57.78 | 455800 |
| 2025-05-23 | 58.07 | $55.40 | 332606 |
| 2025-05-22 | 58.52 | $56.06 | 260400 |
| 2025-05-21 | 58.89 | $57.41 | 289216 |
| 2025-05-20 | 59.03 | $59.84 | 349732 |
| 2025-05-19 | 58.67 | $60.27 | 240252 |
| 2025-05-16 | 58.15 | $60.29 | 276708 |
| 2025-05-15 | 57.53 | $59.70 | 324046 |
| 2025-05-14 | 56.94 | $58.62 | 405747 |
| 2025-05-13 | 56.47 | $60.05 | 256105 |
| 2025-05-12 | 55.62 | $60.73 | 586800 |
| 2025-05-09 | 54.48 | $57.08 | 285814 |
| 2025-05-08 | 53.94 | $57.75 | 333718 |
| 2025-05-07 | 53.16 | $56.01 | 379800 |
| 2025-05-06 | 52.63 | $55.91 | 418900 |
| 2025-05-05 | 52.04 | $56.97 | 488618 |
| 2025-05-02 | 51.15 | $57.68 | 694832 |
| 2025-05-01 | 49.96 | $57.19 | 1.4M |
| 2025-04-30 | 48.71 | $49.11 | 610700 |
| 2025-04-29 | 48.97 | $51.17 | 507326 |
| 2025-04-28 | 48.85 | $50.84 | 765600 |
| 2025-04-25 | 48.81 | $50.71 | 449400 |
| 2025-04-24 | 48.80 | $51.00 | 347319 |
| 2025-04-23 | 48.76 | $49.71 | 608842 |
| 2025-04-22 | 49.00 | $48.02 | 405714 |
| 2025-04-21 | 49.66 | $47.66 | 530716 |
| 2025-04-17 | 50.52 | $48.59 | 390904 |
| 2025-04-16 | 51.34 | $48.03 | 693316 |
| 2025-04-15 | 52.44 | $48.49 | 481410 |
| 2025-04-14 | 53.63 | $50.98 | 704341 |
| 2025-04-11 | 54.51 | $51.73 | 791900 |
| 2025-04-10 | 55.38 | $52.29 | 606602 |
| 2025-04-09 | 56.29 | $56.78 | 904227 |
| 2025-04-08 | 56.40 | $51.87 | 864400 |
| 2025-04-07 | 57.59 | $55.43 | 732300 |
| 2025-04-04 | 58.22 | $56.24 | 570500 |
| 2025-04-03 | 58.79 | $57.90 | 550044 |
| 2025-04-02 | 59.11 | $60.43 | 321500 |
| 2025-04-01 | 58.96 | $59.40 | 339100 |
| 2025-03-31 | 59.00 | $60.39 | 459400 |
| 2025-03-28 | 58.85 | $58.85 | 378930 |
| 2025-03-27 | 59.01 | $59.85 | 198500 |
| 2025-03-26 | 58.99 | $60.35 | 294303 |
| 2025-03-25 | 58.87 | $59.68 | 550300 |
| 2025-03-24 | 58.88 | $60.80 | 304600 |
| 2025-03-21 | 58.66 | $59.64 | 598842 |
| 2025-03-20 | 58.67 | $58.96 | 317318 |
| 2025-03-19 | 58.83 | $58.91 | 490000 |
| 2025-03-18 | 59.04 | $60.61 | 407900 |
| 2025-03-17 | 58.94 | $61.39 | 526324 |
| 2025-03-14 | 58.66 | $58.83 | 458300 |
| 2025-03-13 | 58.90 | $58.49 | 320600 |
| 2025-03-12 | 59.26 | $59.12 | 497400 |
| 2025-03-11 | 59.56 | $61.93 | 716300 |
| 2025-03-10 | 59.33 | $62.61 | 686214 |
| 2025-03-07 | 58.93 | $62.74 | 659600 |
| 2025-03-06 | 58.46 | $59.14 | 658901 |
| 2025-03-05 | 58.68 | $57.60 | 373125 |
| 2025-03-04 | 59.29 | $57.70 | 748834 |
| 2025-03-03 | 60.00 | $58.33 | 575700 |
| 2025-02-28 | 60.70 | $59.17 | 607224 |
| 2025-02-27 | 61.35 | $59.43 | 516241 |
| 2025-02-26 | 62.07 | $61.42 | 304900 |
| 2025-02-25 | 62.50 | $62.74 | 628843 |
| 2025-02-24 | 62.74 | $61.97 | 485846 |
| 2025-02-21 | 63.19 | $61.13 | 576145 |
| 2025-02-20 | 63.90 | $61.31 | 380770 |
| 2025-02-19 | 64.71 | $63.02 | 389423 |
| 2025-02-18 | 65.29 | $62.81 | 393030 |
| 2025-02-14 | 66.02 | $63.15 | 468000 |
| 2025-02-13 | 66.81 | $64.37 | 588824 |
| 2025-02-12 | 67.48 | $62.50 | 992600 |
| 2025-02-11 | 68.65 | $65.06 | 481600 |
| 2025-02-10 | 69.47 | $67.32 | 528163 |
| 2025-02-07 | 69.95 | $66.43 | 827600 |
| 2025-02-06 | 70.70 | $67.36 | 1.2M |
| 2025-02-05 | 71.37 | $74.00 | 573400 |
| 2025-02-04 | 70.75 | $72.88 | 522233 |
| 2025-02-03 | 70.25 | $71.21 | 549219 |
| 2025-01-31 | 70.04 | $71.78 | 452049 |
| 2025-01-30 | 69.66 | $70.86 | 329237 |
| 2025-01-29 | 69.42 | $70.39 | 257100 |
| 2025-01-28 | 69.24 | $70.97 | 445900 |
| 2025-01-27 | 68.91 | $71.18 | 393433 |
| 2025-01-24 | 68.49 | $68.77 | 375000 |
| 2025-01-23 | 68.51 | $68.49 | 505200 |
| 2025-01-22 | 68.60 | $71.00 | 418129 |
| 2025-01-21 | 68.18 | $70.95 | 520200 |
| 2025-01-17 | 67.70 | $67.69 | 398200 |
| 2025-01-16 | 67.85 | $66.86 | 408721 |
| 2025-01-15 | 68.20 | $68.01 | 489738 |
| 2025-01-14 | 68.36 | $67.79 | 523328 |
| 2025-01-13 | 68.61 | $69.50 | 375400 |
| 2025-01-10 | 68.55 | $68.82 | 510500 |
| 2025-01-08 | 68.62 | $68.76 | 234324 |
| 2025-01-07 | 68.72 | $68.54 | 314437 |
| 2025-01-06 | 68.90 | $68.58 | 363029 |
| 2025-01-03 | 69.10 | $67.95 | 289913 |
| 2025-01-02 | 69.47 | $67.35 | 299634 |
| 2024-12-31 | 70.03 | $68.44 | 255100 |
| 2024-12-30 | 70.46 | $69.14 | 309922 |
| 2024-12-27 | 70.81 | $70.62 | 252821 |
| 2024-12-26 | 70.92 | $71.23 | 324239 |
| 2024-12-24 | 70.91 | $70.36 | 126416 |
| 2024-12-23 | 71.09 | $69.18 | 405700 |
| 2024-12-20 | 71.55 | $68.63 | 1.4M |
| 2024-12-19 | 72.19 | $70.00 | 525410 |
| 2024-12-18 | 72.66 | $69.32 | 677800 |
| 2024-12-17 | 73.34 | $71.23 | 301062 |
| 2024-12-16 | 73.73 | $71.32 | 453400 |
| 2024-12-13 | 74.15 | $72.55 | 308416 |
| 2024-12-12 | 74.38 | $72.66 | 245400 |
| 2024-12-11 | 74.62 | $73.32 | 415601 |
| 2024-12-10 | 74.75 | $74.74 | 453800 |
| 2024-12-09 | 74.59 | $74.69 | 321647 |
| 2024-12-06 | 74.41 | $72.24 | 252211 |
| 2024-12-05 | 74.71 | $72.59 | 413206 |
| 2024-12-04 | 74.97 | $73.80 | 248416 |
| 2024-12-03 | 75.02 | $74.93 | 359328 |
| 2024-12-02 | 74.81 | $75.96 | 278715 |
| 2024-11-29 | 74.35 | $74.04 | 177112 |
| 2024-11-27 | 74.21 | $73.16 | 288500 |
| 2024-11-26 | 74.22 | $73.89 | 404800 |
| 2024-11-25 | 74.07 | $77.54 | 634200 |
| 2024-11-22 | 73.11 | $74.91 | 418800 |
| 2024-11-21 | 72.55 | $71.71 | 316200 |
| 2024-11-20 | 72.56 | $70.69 | 262600 |
| 2024-11-19 | 72.77 | $71.75 | 285026 |
| 2024-11-18 | 72.79 | $70.77 | 410711 |
| 2024-11-15 | 73.01 | $72.24 | 336000 |
| 2024-11-14 | 72.94 | $71.19 | 474000 |
| 2024-11-13 | 73.07 | $75.65 | 650400 |
| 2024-11-12 | 72.26 | $74.77 | 487427 |
| 2024-11-11 | 71.50 | $74.86 | 349900 |
| 2024-11-08 | 70.59 | $73.43 | 464114 |
| 2024-11-07 | 69.83 | $74.76 | 485400 |
| 2024-11-06 | 68.66 | $75.64 | 655134 |
| 2024-11-05 | 67.11 | $74.01 | 644300 |
| 2024-11-04 | 65.66 | $70.47 | 624700 |
| 2024-11-01 | 64.72 | $70.40 | 455749 |
| 2024-10-31 | 63.65 | $68.24 | 794865 |
| 2024-10-30 | 62.87 | $65.26 | 532222 |
| 2024-10-29 | 62.61 | $64.68 | 475800 |
| 2024-10-28 | 62.44 | $63.76 | 332900 |
| 2024-10-25 | 62.46 | $62.15 | 375739 |
| 2024-10-24 | 62.83 | $62.31 | 243800 |
| 2024-10-23 | 63.24 | $62.30 | 297000 |
| 2024-10-22 | 63.73 | $63.05 | 299000 |
| 2024-10-21 | 64.16 | $63.84 | 392800 |
| 2024-10-18 | 64.50 | $66.38 | 311900 |
| 2024-10-17 | 64.38 | $64.72 | 317400 |
| 2024-10-16 | 64.61 | $65.48 | 348400 |
| 2024-10-15 | 64.72 | $64.81 | 368516 |
| 2024-10-14 | 65.01 | $64.59 | 462821 |
| 2024-10-11 | 65.41 | $64.02 | 368800 |
| 2024-10-10 | 66.01 | $61.81 | 610719 |
| 2024-10-09 | 67.18 | $62.98 | 441704 |
| 2024-10-08 | 68.31 | $63.98 | 324000 |
| 2024-10-07 | 69.42 | $64.05 | 590100 |
| 2024-10-04 | 70.70 | $66.59 | 461600 |
| 2024-10-03 | 71.66 | $66.56 | 380415 |
| 2024-10-02 | 72.77 | $67.43 | 355400 |
| 2024-10-01 | 73.89 | $68.28 | 523707 |
| 2024-09-30 | 74.99 | $71.92 | 475900 |
| 2024-09-27 | 75.51 | $74.76 | 329648 |
| 2024-09-26 | 75.50 | $73.90 | 350305 |
| 2024-09-25 | 75.66 | $73.32 | 491200 |
| 2024-09-24 | 75.95 | $76.25 | 231800 |
| 2024-09-23 | 75.67 | $75.50 | 241600 |
| 2024-09-20 | 75.49 | $75.24 | 769500 |
| 2024-09-19 | 75.32 | $75.35 | 280905 |
| 2024-09-18 | 75.10 | $76.01 | 248100 |
| 2024-09-17 | 74.68 | $74.80 | 320500 |
| 2024-09-16 | 74.45 | $74.96 | 308132 |
| 2024-09-13 | 74.13 | $75.40 | 518939 |
| 2024-09-12 | 73.66 | $76.92 | 663400 |
| 2024-09-11 | 72.78 | $73.31 | 342200 |
| 2024-09-10 | 72.52 | $72.04 | 196000 |
| 2024-09-09 | 72.47 | $71.61 | 363144 |
| 2024-09-06 | 72.50 | $74.17 | 510046 |
| 2024-09-05 | 71.98 | $74.31 | 550322 |
| 2024-09-04 | 71.35 | $71.33 | 228700 |
| 2024-09-03 | 71.24 | $71.16 | 367300 |
| 2024-08-30 | 71.13 | $73.22 | 410616 |
| 2024-08-29 | 70.57 | $73.96 | 396600 |
| 2024-08-28 | 69.76 | $70.73 | 217519 |
| 2024-08-27 | 69.50 | $72.62 | 234900 |
| 2024-08-26 | 68.80 | $72.36 | 352500 |
| 2024-08-23 | 68.03 | $71.95 | 410325 |
| 2024-08-22 | 67.23 | $68.15 | 358400 |
| 2024-08-21 | 67.11 | $67.91 | 285603 |
| 2024-08-20 | 67.02 | $67.97 | 227300 |
| 2024-08-19 | 66.91 | $68.19 | 224140 |
| 2024-08-16 | 66.74 | $67.36 | 291800 |
| 2024-08-15 | 66.72 | $66.80 | 320200 |
| 2024-08-14 | 66.83 | $67.01 | 204200 |
| 2024-08-13 | 66.91 | $67.15 | 241443 |
| 2024-08-12 | 66.98 | $66.04 | 694112 |
| 2024-08-09 | 67.30 | $67.07 | 333455 |
| 2024-08-08 | 67.47 | $67.82 | 317500 |
| 2024-08-07 | 67.51 | $66.45 | 507533 |
| 2024-08-06 | 67.84 | $65.42 | 440141 |
| 2024-08-05 | 68.46 | $65.63 | 541504 |
| 2024-08-02 | 69.13 | $68.67 | 725614 |
| 2024-08-01 | 69.28 | $65.34 | 1.2M |
| 2024-07-31 | 70.15 | $69.04 | 900439 |
| 2024-07-30 | 70.38 | $69.52 | 745809 |
| 2024-07-29 | 70.54 | $70.08 | 567217 |
| 2024-07-26 | 70.62 | $71.00 | 412300 |
| 2024-07-25 | 70.51 | $70.60 | 553700 |
| 2024-07-24 | 70.46 | $71.60 | 405027 |
| 2024-07-23 | 70.20 | $73.25 | 430706 |
| 2024-07-22 | 69.54 | $70.62 | 400510 |
| 2024-07-19 | 69.34 | $70.96 | 591224 |
| 2024-07-18 | 69.03 | $71.59 | 488600 |
| 2024-07-17 | 68.55 | $73.60 | 633900 |
| 2024-07-16 | 67.56 | $73.54 | 562441 |
| 2024-07-15 | 66.44 | $68.43 | 345000 |
| 2024-07-12 | 66.22 | $68.34 | 251915 |
| 2024-07-11 | 66.00 | $67.78 | 380346 |
| 2024-07-10 | 65.88 | $65.25 | 317600 |
| 2024-07-09 | 66.28 | $64.09 | 421779 |
| 2024-07-08 | 67.00 | $66.10 | 437100 |
| 2024-07-05 | 67.43 | $68.86 | 366114 |
| 2024-07-03 | 67.35 | $67.51 | 137700 |
| 2024-07-02 | 67.56 | $67.04 | 222500 |
| 2024-07-01 | 67.92 | $66.99 | 320300 |
| 2024-06-28 | 68.35 | $69.32 | 673600 |
| 2024-06-27 | 68.38 | $67.50 | 225929 |
| 2024-06-26 | 68.80 | $67.45 | 231800 |
| 2024-06-25 | 69.32 | $66.92 | 311896 |
| 2024-06-24 | 70.04 | $68.14 | 423044 |
| 2024-06-21 | 70.62 | $67.10 | 694800 |
| 2024-06-20 | 71.53 | $67.17 | 454111 |
| 2024-06-18 | 72.58 | $67.48 | 742800 |
| 2024-06-17 | 73.73 | $70.38 | 493100 |
| 2024-06-14 | 74.46 | $71.11 | 317900 |
| 2024-06-13 | 75.15 | $72.84 | 365000 |
| 2024-06-12 | 75.59 | $73.25 | 325800 |
| 2024-06-11 | 76.00 | $74.32 | 290000 |
| 2024-06-10 | 76.25 | $74.45 | 393300 |
| 2024-06-07 | 76.51 | $76.41 | 465400 |
| 2024-06-06 | 76.39 | $76.93 | 333600 |
| 2024-06-05 | 76.13 | $77.81 | 256800 |
| 2024-06-04 | 75.64 | $77.67 | 247700 |
| 2024-06-03 | 75.10 | $77.18 | 504100 |
| 2024-05-31 | 74.56 | $76.44 | 532100 |
| 2024-05-30 | 74.10 | $75.68 | 414830 |
| 2024-05-29 | 73.71 | $74.24 | 508834 |
| 2024-05-28 | 73.57 | $74.52 | 381800 |
| 2024-05-24 | 73.34 | $74.07 | 243800 |
| 2024-05-23 | 73.17 | $73.09 | 381542 |
| 2024-05-22 | 73.17 | $74.98 | 482700 |
| 2024-05-21 | 72.78 | $74.86 | 385500 |
| 2024-05-20 | 72.35 | $75.31 | 315735 |
| 2024-05-17 | 71.76 | $74.72 | 416200 |
| 2024-05-16 | 71.21 | $75.50 | 721700 |
| 2024-05-15 | 70.40 | $74.54 | 572402 |
| 2024-05-14 | 69.68 | $72.47 | 493808 |
| 2024-05-13 | 69.28 | $72.80 | 507432 |
| 2024-05-10 | 68.76 | $71.16 | 319890 |
| 2024-05-09 | 68.52 | $70.34 | 366332 |
| 2024-05-08 | 68.42 | $69.40 | 373307 |
| 2024-05-07 | 68.53 | $71.65 | 231300 |
| 2024-05-06 | 68.19 | $70.75 | 381936 |
| 2024-05-03 | 68.00 | $71.76 | 514900 |
| 2024-05-02 | 67.59 | $70.12 | 673700 |
| 2024-05-01 | 67.49 | $68.34 | 573300 |
| 2024-04-30 | 67.76 | $67.98 | 693326 |
| 2024-04-29 | 68.17 | $67.22 | 669852 |
| 2024-04-26 | 68.84 | $65.78 | 1.1M |
| 2024-04-25 | 69.93 | $61.90 | 2.6M |
| 2024-04-24 | 72.05 | $70.01 | 1.2M |
| 2024-04-23 | 72.80 | $71.31 | 532900 |
| 2024-04-22 | 73.43 | $72.61 | 341900 |
| 2024-04-19 | 73.89 | $72.64 | 506301 |
| 2024-04-18 | 74.44 | $71.08 | 622700 |
| 2024-04-17 | 75.41 | $72.76 | 938187 |
| 2024-04-16 | 76.20 | $77.46 | 635535 |
| 2024-04-15 | 76.14 | $75.23 | 611446 |
| 2024-04-12 | 76.54 | $74.58 | 398700 |
| 2024-04-11 | 77.16 | $76.07 | 515721 |
| 2024-04-10 | 77.57 | $79.69 | 337812 |
| 2024-04-09 | 77.30 | $80.36 | 236719 |
| 2024-04-08 | 76.85 | $78.45 | 255019 |
| 2024-04-05 | 76.74 | $77.90 | 281929 |
| 2024-04-04 | 76.75 | $77.88 | 365735 |
| 2024-04-03 | 76.77 | $78.00 | 276546 |
| 2024-04-02 | 76.78 | $77.50 | 424424 |
| 2024-04-01 | 76.92 | $78.97 | 385707 |
| 2024-03-28 | 76.78 | $80.08 | 407825 |
| 2024-03-27 | 76.40 | $80.14 | 528100 |
| 2024-03-26 | 75.97 | $77.09 | 341000 |
| 2024-03-25 | 76.13 | $76.66 | 561428 |
| 2024-03-22 | 76.42 | $75.69 | 501930 |
| 2024-03-21 | 76.99 | $75.36 | 736635 |
| 2024-03-20 | 77.74 | $76.09 | 752627 |
| 2024-03-19 | 78.47 | $76.21 | 537920 |
| 2024-03-18 | 79.32 | $76.41 | 825800 |
| 2024-03-15 | 80.27 | $77.44 | 835600 |
| 2024-03-14 | 81.18 | $78.71 | 630300 |
| 2024-03-13 | 81.98 | $85.79 | 432508 |
| 2024-03-12 | 81.43 | $84.95 | 246300 |
| 2024-03-11 | 80.98 | $84.90 | 404800 |
| 2024-03-08 | 80.49 | $85.03 | 196702 |
| 2024-03-07 | 79.91 | $85.00 | 216304 |
| 2024-03-06 | 79.27 | $84.59 | 412110 |
| 2024-03-05 | 78.63 | $83.31 | 390900 |
| 2024-03-04 | 78.19 | $82.83 | 387400 |
| 2024-03-01 | 77.81 | $79.95 | 374134 |
| 2024-02-29 | 78.01 | $80.32 | 760320 |
| 2024-02-28 | 78.19 | $79.60 | 404100 |
| 2024-02-27 | 78.59 | $80.48 | 297742 |
| 2024-02-26 | 78.90 | $80.08 | 421002 |
| 2024-02-23 | 79.38 | $80.80 | 324445 |
| 2024-02-22 | 79.83 | $81.36 | 402125 |
| 2024-02-21 | 80.27 | $81.49 | 452900 |
| 2024-02-20 | 80.79 | $81.28 | 531131 |
| 2024-02-16 | 81.47 | $81.02 | 549400 |
| 2024-02-15 | 82.37 | $83.85 | 447541 |
| 2024-02-14 | 82.85 | $82.98 | 337936 |
| 2024-02-13 | 83.63 | $84.51 | 775627 |
| 2024-02-12 | 84.25 | $87.66 | 488400 |
| 2024-02-09 | 84.35 | $86.92 | 571800 |
| 2024-02-08 | 84.67 | $84.47 | 891515 |
| 2024-02-07 | 85.59 | $83.41 | 549100 |
| 2024-02-06 | 86.94 | $83.40 | 711348 |
| 2024-02-05 | 88.54 | $82.48 | 906700 |
| 2024-02-02 | 90.64 | $80.91 | 1.5M |
| 2024-02-01 | 93.44 | $83.76 | 2.9M |
| 2024-01-31 | 96.12 | $95.60 | 845940 |
| 2024-01-30 | 96.77 | $94.82 | 636141 |
| 2024-01-29 | 97.71 | $94.97 | 406400 |
| 2024-01-26 | 98.80 | $92.04 | 321500 |
| 2024-01-25 | 100.70 | $93.78 | 690400 |
| 2024-01-24 | 102.56 | $91.08 | 1.6M |
| 2024-01-23 | 105.30 | $98.30 | 747200 |
| 2024-01-22 | 106.98 | $99.88 | 724710 |
| 2024-01-19 | 108.60 | $101.79 | 671700 |
| 2024-01-18 | 110.08 | $103.60 | 1.0M |
| 2024-01-17 | 111.41 | $109.53 | 260300 |
| 2024-01-16 | 111.71 | $110.48 | 287845 |
| 2024-01-12 | 111.84 | $111.54 | 232745 |
| 2024-01-11 | 111.77 | $111.92 | 245700 |
| 2024-01-10 | 111.60 | $112.51 | 355846 |
| 2024-01-09 | 111.27 | $112.25 | 406314 |
| 2024-01-08 | 110.93 | $111.56 | 355500 |
| 2024-01-05 | 110.68 | $106.88 | 262240 |
| 2024-01-04 | 111.38 | $109.12 | 362717 |
| 2024-01-03 | 111.70 | $108.36 | 552011 |
| 2024-01-02 | 112.22 | $110.13 | 417120 |
| 2023-12-29 | 112.45 | $109.51 | 247600 |
| 2023-12-28 | 112.83 | $111.78 | 180132 |
| 2023-12-27 | 112.78 | $112.25 | 278800 |
| 2023-12-26 | 112.61 | $113.62 | 179501 |
| 2023-12-22 | 112.11 | $112.88 | 272400 |
| 2023-12-21 | 111.68 | $111.18 | 320741 |
| 2023-12-20 | 111.51 | $108.41 | 389600 |
| 2023-12-19 | 111.89 | $110.54 | 351242 |
| 2023-12-18 | 111.87 | $108.96 | 549828 |
| 2023-12-15 | 112.16 | $113.18 | 989447 |
| 2023-12-14 | 111.59 | $115.05 | 571900 |
| 2023-12-13 | 110.51 | $111.31 | 338100 |
| 2023-12-12 | 110.04 | $108.82 | 231808 |
| 2023-12-11 | 110.00 | $108.42 | 341803 |
| 2023-12-08 | 110.03 | $109.37 | 213200 |
| 2023-12-07 | 109.84 | $109.58 | 250400 |
| 2023-12-06 | 109.56 | $108.35 | 204907 |
| 2023-12-05 | 109.47 | $108.45 | 331132 |
| 2023-12-04 | 109.34 | $111.51 | 386942 |
| 2023-12-01 | 108.52 | $109.62 | 225600 |
| 2023-11-30 | 107.95 | $107.27 | 206800 |
| 2023-11-29 | 107.76 | $106.26 | 243146 |
| 2023-11-28 | 107.75 | $107.31 | 232000 |
| 2023-11-27 | 107.49 | $107.93 | 281800 |
| 2023-11-24 | 107.04 | $108.82 | 105800 |
| 2023-11-22 | 106.31 | $107.89 | 207100 |
| 2023-11-21 | 105.65 | $108.24 | 182900 |
| 2023-11-20 | 104.79 | $108.79 | 320001 |
| 2023-11-17 | 103.67 | $107.60 | 277839 |
| 2023-11-16 | 102.60 | $107.36 | 231300 |
| 2023-11-15 | 101.40 | $107.86 | 558500 |
| 2023-11-14 | 99.90 | $105.72 | 452748 |
| 2023-11-13 | 98.60 | $101.14 | 412402 |
| 2023-11-10 | 98.06 | $98.52 | 254938 |
| 2023-11-09 | 97.98 | $96.72 | 366733 |
| 2023-11-08 | 98.27 | $100.32 | 400800 |
| 2023-11-07 | 97.85 | $100.53 | 320500 |
| 2023-11-06 | 97.32 | $102.53 | 423812 |
| 2023-11-03 | 96.29 | $102.21 | 593900 |
| 2023-11-02 | 95.17 | $100.25 | 343503 |
| 2023-11-01 | 94.29 | $98.72 | 532600 |
| 2023-10-31 | 93.60 | $97.46 | 355312 |
| 2023-10-30 | 93.07 | $97.57 | 644500 |
| 2023-10-27 | 92.46 | $94.96 | 522124 |
| 2023-10-26 | 92.32 | $94.38 | 1.2M |
| 2023-10-25 | 92.30 | $91.68 | 628900 |
| 2023-10-24 | 92.87 | $94.63 | 505700 |
| 2023-10-23 | 92.93 | $94.21 | 425502 |
| 2023-10-20 | 93.11 | $92.47 | 342720 |
| 2023-10-19 | 93.71 | $93.10 | 273700 |
| 2023-10-18 | 94.29 | $94.80 | 292704 |
| 2023-10-17 | 94.63 | $96.94 | 378235 |
| 2023-10-16 | 94.60 | $95.16 | 657200 |
| 2023-10-13 | 94.96 | $93.38 | 373400 |
| 2023-10-12 | 95.78 | $91.30 | 418730 |
| 2023-10-11 | 97.19 | $97.10 | 466019 |
| 2023-10-10 | 97.63 | $101.50 | 269850 |
| 2023-10-09 | 97.23 | $97.49 | 228316 |
| 2023-10-06 | 97.64 | $97.93 | 262533 |
| 2023-10-05 | 98.04 | $96.67 | 303800 |
| 2023-10-04 | 98.79 | $97.16 | 317946 |
| 2023-10-03 | 99.59 | $100.01 | 444706 |
| 2023-10-02 | 99.94 | $99.32 | 278700 |
| 2023-09-29 | 100.50 | $100.85 | 190658 |
| 2023-09-28 | 100.86 | $101.49 | 430300 |
| 2023-09-27 | 101.17 | $97.55 | 513840 |
| 2023-09-26 | 102.37 | $99.64 | 349800 |
| 2023-09-25 | 103.35 | $101.98 | 245130 |
| 2023-09-22 | 104.01 | $101.15 | 364900 |
| 2023-09-21 | 104.97 | $101.42 | 345000 |
| 2023-09-20 | 106.04 | $106.11 | 195846 |
| 2023-09-19 | 106.31 | $107.25 | 265700 |
| 2023-09-18 | 106.40 | $107.97 | 247200 |
| 2023-09-15 | 106.37 | $107.68 | 657734 |
| 2023-09-14 | 106.40 | $107.81 | 140532 |
| 2023-09-13 | 106.44 | $107.48 | 279602 |
| 2023-09-12 | 106.56 | $107.73 | 398700 |
| 2023-09-11 | 106.67 | $108.96 | 211817 |
| 2023-09-08 | 106.56 | $107.93 | 439800 |
| 2023-09-07 | 106.67 | $106.93 | 274500 |
| 2023-09-06 | 107.02 | $108.89 | 337039 |
| 2023-09-05 | 107.04 | $107.39 | 364415 |
| 2023-09-01 | 107.40 | $110.48 | 207700 |
| 2023-08-31 | 107.19 | $111.46 | 206100 |
| 2023-08-30 | 106.77 | $113.37 | 249827 |
| 2023-08-29 | 105.90 | $110.26 | 171900 |
| 2023-08-28 | 105.57 | $108.17 | 208200 |
| 2023-08-25 | 105.66 | $107.96 | 220900 |
| 2023-08-24 | 105.85 | $106.23 | 265000 |
| 2023-08-23 | 106.46 | $107.20 | 248700 |
| 2023-08-22 | 107.00 | $106.00 | 181714 |
| 2023-08-21 | 107.92 | $106.18 | 258505 |
| 2023-08-18 | 108.99 | $104.95 | 542440 |
| 2023-08-17 | 110.51 | $109.90 | 341600 |
| 2023-08-16 | 111.27 | $110.03 | 230210 |
| 2023-08-15 | 112.16 | $111.90 | 632700 |
| 2023-08-14 | 112.82 | $114.40 | 254400 |
| 2023-08-11 | 113.10 | $112.92 | 195048 |
| 2023-08-10 | 113.76 | $112.71 | 171502 |
| 2023-08-09 | 114.61 | $112.83 | 165209 |
| 2023-08-08 | 115.60 | $113.59 | 254143 |
| 2023-08-07 | 116.61 | $114.00 | 236130 |
| 2023-08-04 | 117.73 | $114.86 | 306027 |
| 2023-08-03 | 118.88 | $113.00 | 524016 |
| 2023-08-02 | 120.62 | $115.29 | 385445 |
| 2023-08-01 | 122.19 | $118.20 | 331600 |
| 2023-07-31 | 123.42 | $121.05 | 414200 |
| 2023-07-28 | 124.26 | $118.75 | 264506 |
| 2023-07-27 | 125.73 | $118.22 | 793200 |
| 2023-07-26 | 127.56 | $122.63 | 1.1M |
| 2023-07-25 | 128.77 | $120.13 | 438300 |
| 2023-07-24 | 130.71 | $121.60 | 578700 |
| 2023-07-21 | 132.65 | $122.19 | 995300 |
| 2023-07-20 | 134.77 | $132.13 | 323227 |
| 2023-07-19 | 135.13 | $132.97 | 254400 |
| 2023-07-18 | 135.36 | $134.33 | 266600 |
| 2023-07-17 | 135.32 | $133.42 | 313000 |
| 2023-07-14 | 135.46 | $134.68 | 340426 |
| 2023-07-13 | 135.34 | $134.43 | 343317 |
| 2023-07-12 | 135.24 | $134.00 | 501003 |
| 2023-07-11 | 135.21 | $135.91 | 467200 |
| 2023-07-10 | 134.74 | $133.68 | 469600 |
| 2023-07-07 | 134.66 | $131.65 | 222138 |
| 2023-07-06 | 134.97 | $129.51 | 234000 |
| 2023-07-05 | 135.77 | $131.22 | 318743 |
| 2023-07-03 | 136.32 | $134.15 | 160900 |
| 2023-06-30 | 136.31 | $135.89 | 215880 |
| 2023-06-29 | 135.91 | $136.33 | 259700 |
| 2023-06-28 | 135.33 | $134.70 | 262900 |
| 2023-06-27 | 134.98 | $133.21 | 322000 |
| 2023-06-26 | 134.86 | $131.47 | 303175 |
| 2023-06-23 | 135.06 | $132.00 | 622300 |
| 2023-06-22 | 135.15 | $134.51 | 362000 |
| 2023-06-21 | 134.70 | $133.39 | 294742 |
| 2023-06-20 | 134.38 | $135.30 | 463734 |
| 2023-06-16 | 133.58 | $135.64 | 756046 |
| 2023-06-15 | 132.55 | $136.38 | 334924 |
| 2023-06-14 | 131.17 | $135.02 | 670430 |
| 2023-06-13 | 129.83 | $132.53 | 416100 |
| 2023-06-12 | 128.77 | $130.23 | 463100 |
| 2023-06-09 | 128.00 | $132.44 | 323900 |
| 2023-06-08 | 126.63 | $131.68 | 603900 |
| 2023-06-07 | 125.17 | $128.09 | 312744 |
| 2023-06-06 | 124.22 | $126.95 | 231618 |
| 2023-06-05 | 123.34 | $125.62 | 341430 |
| 2023-06-02 | 122.58 | $126.81 | 446500 |
| 2023-06-01 | 121.44 | $123.79 | 343101 |
| 2023-05-31 | 120.75 | $121.30 | 322071 |
| 2023-05-30 | 120.45 | $118.48 | 213343 |
| 2023-05-26 | 120.70 | $118.33 | 186900 |
| 2023-05-25 | 121.01 | $117.39 | 341500 |
| 2023-05-24 | 121.55 | $115.75 | 322100 |
| 2023-05-23 | 122.51 | $118.73 | 429600 |
| 2023-05-22 | 122.98 | $120.50 | 501842 |
| 2023-05-19 | 123.14 | $118.96 | 323515 |
| 2023-05-18 | 123.63 | $119.00 | 288400 |
| 2023-05-17 | 124.17 | $118.80 | 352700 |
| 2023-05-16 | 124.81 | $119.26 | 299602 |
| 2023-05-15 | 125.43 | $121.40 | 256400 |
| 2023-05-12 | 125.66 | $120.44 | 296000 |
| 2023-05-11 | 126.11 | $122.20 | 272100 |
| 2023-05-10 | 126.22 | $124.72 | 327100 |
| 2023-05-09 | 125.77 | $121.63 | 353612 |
| 2023-05-08 | 125.87 | $122.73 | 287600 |
| 2023-05-05 | 125.72 | $125.36 | 363000 |
| 2023-05-04 | 124.94 | $122.97 | 282609 |
| 2023-05-03 | 124.49 | $126.51 | 302824 |
| 2023-05-02 | 123.19 | $124.88 | 350800 |
| 2023-05-01 | 121.98 | $125.85 | 465300 |
| 2023-04-28 | 120.32 | $125.57 | 704000 |
| 2023-04-27 | 118.42 | $128.18 | 1.1M |
| 2023-04-26 | 115.63 | $114.11 | 542300 |
| 2023-04-25 | 115.32 | $115.23 | 377900 |
| 2023-04-24 | 114.69 | $117.33 | 325600 |
| 2023-04-21 | 113.49 | $116.20 | 285000 |
| 2023-04-20 | 112.30 | $115.02 | 330200 |
| 2023-04-19 | 111.14 | $114.61 | 322638 |
| 2023-04-18 | 109.85 | $111.10 | 376500 |
| 2023-04-17 | 109.07 | $111.99 | 288147 |
| 2023-04-14 | 107.95 | $110.52 | 280400 |
| 2023-04-13 | 106.93 | $109.69 | 285632 |
| 2023-04-12 | 105.91 | $108.17 | 272800 |
| 2023-04-11 | 105.02 | $108.65 | 378848 |
| 2023-04-10 | 103.86 | $106.98 | 480800 |
| 2023-04-06 | 102.86 | $106.24 | 328100 |
| 2023-04-05 | 101.83 | $105.59 | 279200 |
| 2023-04-04 | 100.77 | $104.00 | 270226 |
| 2023-04-03 | 99.85 | $102.55 | 199200 |
| 2023-03-31 | 99.08 | $103.86 | 268100 |
| 2023-03-30 | 97.91 | $103.08 | 365700 |
| 2023-03-29 | 96.70 | $100.09 | 324742 |
| 2023-03-28 | 95.93 | $98.42 | 680838 |
| 2023-03-27 | 95.38 | $101.02 | 715321 |
| 2023-03-24 | 94.20 | $97.00 | 344900 |
| 2023-03-23 | 93.68 | $96.38 | 394800 |
| 2023-03-22 | 93.21 | $96.84 | 591020 |
| 2023-03-21 | 92.57 | $94.38 | 285800 |
| 2023-03-20 | 92.36 | $93.31 | 291507 |
| 2023-03-17 | 92.35 | $90.22 | 724100 |
| 2023-03-16 | 93.00 | $91.65 | 487220 |
| 2023-03-15 | 93.47 | $90.36 | 560400 |
| 2023-03-14 | 94.28 | $93.12 | 660000 |
| 2023-03-13 | 94.65 | $90.33 | 484700 |
| 2023-03-10 | 95.68 | $90.36 | 431000 |
| 2023-03-09 | 96.86 | $96.13 | 244825 |
| 2023-03-08 | 97.02 | $96.16 | 245606 |
| 2023-03-07 | 97.20 | $95.32 | 301400 |
| 2023-03-06 | 97.59 | $97.68 | 302700 |
| 2023-03-03 | 97.54 | $99.73 | 247900 |
| 2023-03-02 | 97.05 | $97.44 | 392200 |
| 2023-03-01 | 96.96 | $96.16 | 235105 |
| 2023-02-28 | 97.12 | $96.19 | 293641 |
| 2023-02-27 | 97.31 | $94.61 | 213300 |
| 2023-02-24 | 97.86 | $93.95 | 313500 |
| 2023-02-23 | 98.63 | $96.23 | 155700 |
| 2023-02-22 | 99.04 | $95.18 | 269500 |
| 2023-02-21 | 99.74 | $94.28 | 358200 |
| 2023-02-17 | 100.72 | $98.48 | 168100 |
| 2023-02-16 | 100.97 | $98.83 | 305007 |
| 2023-02-15 | 101.17 | $99.16 | 206300 |
| 2023-02-14 | 101.32 | $97.48 | 420600 |
| 2023-02-13 | 101.83 | $98.77 | 297000 |
| 2023-02-10 | 102.14 | $97.91 | 377408 |
| 2023-02-09 | 102.66 | $100.53 | 312104 |
| 2023-02-08 | 102.69 | $104.12 | 290524 |
| 2023-02-07 | 101.95 | $105.64 | 484536 |
| 2023-02-06 | 100.75 | $99.87 | 480620 |
| 2023-02-03 | 100.55 | $102.61 | 1.2M |
| 2023-02-02 | 99.72 | $107.27 | 1.3M |
| 2023-02-01 | 97.75 | $99.29 | 515635 |
| 2023-01-31 | 97.14 | $95.76 | 470100 |
| 2023-01-30 | 97.16 | $93.91 | 273805 |
| 2023-01-27 | 97.56 | $95.93 | 248900 |
| 2023-01-26 | 97.58 | $96.14 | 216508 |
| 2023-01-25 | 97.55 | $95.73 | 294415 |
| 2023-01-24 | 97.57 | $97.66 | 232600 |
| 2023-01-23 | 97.18 | $98.97 | 542800 |
| 2023-01-20 | 96.42 | $96.63 | 328924 |
| 2023-01-19 | 96.03 | $95.83 | 509929 |
| 2023-01-18 | 95.71 | $95.73 | 435800 |
| 2023-01-17 | 95.35 | $96.01 | 289631 |
| 2023-01-13 | 94.86 | $95.99 | 301400 |
| 2023-01-12 | 94.27 | $95.68 | 651907 |
| 2023-01-11 | 93.64 | $94.99 | 368600 |
| 2023-01-10 | 93.04 | $95.65 | 334900 |
| 2023-01-09 | 92.18 | $95.18 | 330600 |
| 2023-01-06 | 91.28 | $93.42 | 409000 |
| 2023-01-05 | 90.58 | $93.15 | 729722 |
| 2023-01-04 | 89.82 | $94.39 | 456120 |
| 2023-01-03 | 88.67 | $89.75 | 645800 |
| 2022-12-30 | 88.30 | $88.64 | 235426 |
| 2022-12-29 | 88.10 | $89.15 | 222200 |
| 2022-12-28 | 87.76 | $85.52 | 294908 |
| 2022-12-27 | 88.11 | $87.14 | 189738 |
| 2022-12-23 | 88.18 | $86.81 | 195600 |
| 2022-12-22 | 88.32 | $86.49 | 207833 |
| 2022-12-21 | 88.54 | $87.78 | 262000 |
| 2022-12-20 | 88.52 | $84.96 | 253100 |
| 2022-12-19 | 89.08 | $84.73 | 381325 |
| 2022-12-16 | 89.76 | $84.96 | 799600 |
| 2022-12-15 | 90.49 | $86.29 | 592600 |
| 2022-12-14 | 91.04 | $93.10 | 501935 |
| 2022-12-13 | 90.23 | $94.04 | 638100 |
| 2022-12-12 | 89.07 | $92.51 | 271140 |
| 2022-12-09 | 88.03 | $91.11 | 473421 |
| 2022-12-08 | 87.11 | $89.88 | 325503 |
| 2022-12-07 | 86.28 | $87.00 | 300100 |
| 2022-12-06 | 85.92 | $85.82 | 470400 |
| 2022-12-05 | 85.74 | $89.03 | 598826 |
| 2022-12-02 | 84.84 | $90.28 | 578024 |
| 2022-12-01 | 83.53 | $87.46 | 537400 |
| 2022-11-30 | 82.59 | $82.85 | 483818 |
| 2022-11-29 | 82.47 | $79.75 | 365300 |
| 2022-11-28 | 82.99 | $80.98 | 385916 |
| 2022-11-25 | 83.32 | $83.11 | 108202 |
| 2022-11-23 | 83.24 | $83.15 | 307800 |
| 2022-11-22 | 83.15 | $82.05 | 446600 |
| 2022-11-21 | 83.26 | $82.17 | 321200 |
| 2022-11-18 | 83.36 | $84.04 | 403800 |
| 2022-11-17 | 83.08 | $83.60 | 416900 |
| 2022-11-16 | 82.83 | $87.05 | 434900 |
| 2022-11-15 | 81.81 | $90.09 | 596100 |
| 2022-11-14 | 79.99 | $89.09 | 461600 |
| 2022-11-11 | 78.08 | $89.00 | 649500 |
| 2022-11-10 | 75.90 | $81.15 | 457317 |
| 2022-11-09 | 75.02 | $73.84 | 268800 |
| 2022-11-08 | 75.56 | $76.85 | 364100 |
| 2022-11-07 | 75.57 | $75.40 | 403600 |
| 2022-11-04 | 75.89 | $75.90 | 351100 |
| 2022-11-03 | 76.18 | $72.84 | 407809 |
| 2022-11-02 | 77.17 | $75.36 | 437000 |
| 2022-11-01 | 77.81 | $79.06 | 372946 |
| 2022-10-31 | 77.78 | $79.73 | 470234 |
| 2022-10-28 | 77.61 | $80.11 | 592418 |
| 2022-10-27 | 77.35 | $77.88 | 1.2M |
| 2022-10-26 | 77.54 | $83.39 | 716133 |
| 2022-10-25 | 76.61 | $80.50 | 227100 |
| 2022-10-24 | 76.16 | $77.69 | 277100 |
| 2022-10-21 | 76.24 | $77.17 | 311800 |
| 2022-10-20 | 76.47 | $76.86 | 194100 |
| 2022-10-19 | 76.83 | $78.68 | 295400 |
| 2022-10-18 | 76.88 | $80.66 | 406900 |
| 2022-10-17 | 76.54 | $78.59 | 316225 |
| 2022-10-14 | 76.62 | $76.07 | 364610 |
| 2022-10-13 | 77.26 | $77.86 | 275200 |
| 2022-10-12 | 77.65 | $75.34 | 567500 |
| 2022-10-11 | 78.66 | $77.32 | 347506 |
| 2022-10-10 | 79.45 | $76.26 | 411608 |
| 2022-10-07 | 80.60 | $79.93 | 406400 |
| 2022-10-06 | 81.20 | $81.82 | 252911 |
| 2022-10-05 | 81.51 | $84.37 | 285400 |
| 2022-10-04 | 81.35 | $85.23 | 586400 |
| 2022-10-03 | 81.02 | $81.71 | 216202 |
| 2022-09-30 | 81.40 | $80.17 | 393144 |
| 2022-09-29 | 82.19 | $81.99 | 342004 |
| 2022-09-28 | 82.75 | $80.82 | 411310 |
| 2022-09-27 | 83.67 | $77.78 | 522200 |
| 2022-09-26 | 85.41 | $79.91 | 290531 |
| 2022-09-23 | 87.00 | $82.10 | 330700 |
| 2022-09-22 | 88.40 | $83.25 | 333248 |
| 2022-09-21 | 89.80 | $86.47 | 171200 |
| 2022-09-20 | 90.75 | $88.43 | 191538 |
| 2022-09-19 | 91.46 | $89.30 | 463504 |
| 2022-09-16 | 92.12 | $91.49 | 657200 |
| 2022-09-15 | 92.42 | $92.59 | 399010 |
| 2022-09-14 | 92.55 | $93.48 | 364938 |
| 2022-09-13 | 92.52 | $94.45 | 569700 |
| 2022-09-12 | 92.28 | $99.25 | 420002 |
| 2022-09-09 | 91.02 | $98.01 | 289445 |
| 2022-09-08 | 89.82 | $93.37 | 302600 |
| 2022-09-07 | 89.42 | $90.48 | 391904 |
| 2022-09-06 | 89.59 | $86.17 | 216602 |
| 2022-09-02 | 90.72 | $87.96 | 345300 |
| 2022-09-01 | 91.66 | $87.65 | 586300 |
| 2022-08-31 | 92.84 | $88.57 | 330732 |
| 2022-08-30 | 94.03 | $89.22 | 517100 |
| 2022-08-29 | 95.29 | $90.86 | 241700 |
| 2022-08-26 | 96.41 | $91.90 | 217300 |
| 2022-08-25 | 97.50 | $96.37 | 222104 |
| 2022-08-24 | 97.83 | $95.46 | 266216 |
| 2022-08-23 | 98.41 | $92.92 | 282900 |
| 2022-08-22 | 99.61 | $94.93 | 330900 |
| 2022-08-19 | 100.59 | $98.26 | 251026 |
| 2022-08-18 | 101.02 | $100.28 | 177800 |
| 2022-08-17 | 101.09 | $101.25 | 264812 |
| 2022-08-16 | 100.96 | $103.04 | 209700 |
| 2022-08-15 | 100.43 | $103.21 | 239100 |
| 2022-08-12 | 99.78 | $103.15 | 261200 |
| 2022-08-11 | 99.03 | $100.54 | 226600 |
| 2022-08-10 | 98.71 | $100.85 | 325800 |
| 2022-08-09 | 98.27 | $97.40 | 290228 |
| 2022-08-08 | 98.49 | $100.51 | 274900 |
| 2022-08-05 | 98.10 | $97.01 | 351900 |
| 2022-08-04 | 98.38 | $96.53 | 366300 |
| 2022-08-03 | 98.80 | $100.07 | 326000 |
| 2022-08-02 | 98.56 | $98.46 | 546018 |
| 2022-08-01 | 98.61 | $97.57 | 363600 |
| 2022-07-29 | 98.86 | $97.63 | 410400 |
| 2022-07-28 | 99.14 | $99.62 | 663827 |
| 2022-07-27 | 99.05 | $103.92 | 387300 |
| 2022-07-26 | 98.03 | $102.15 | 511517 |
| 2022-07-25 | 97.23 | $102.57 | 458846 |
| 2022-07-22 | 96.22 | $102.06 | 244800 |
| 2022-07-21 | 95.16 | $102.15 | 232608 |
| 2022-07-20 | 93.93 | $99.94 | 241400 |
| 2022-07-19 | 92.98 | $98.47 | 348200 |
| 2022-07-18 | 92.20 | $95.49 | 258044 |
| 2022-07-15 | 91.95 | $96.08 | 291500 |
| 2022-07-14 | 91.55 | $93.70 | 252643 |
| 2022-07-13 | 91.63 | $94.65 | 407500 |
| 2022-07-12 | 91.54 | $92.69 | 460500 |
| 2022-07-11 | 91.87 | $92.66 | 303627 |
| 2022-07-08 | 92.30 | $95.40 | 455435 |
| 2022-07-07 | 92.25 | $96.71 | 297500 |
| 2022-07-06 | 91.95 | $93.96 | 460900 |
| 2022-07-05 | 92.21 | $96.98 | 833900 |
| 2022-07-01 | 91.91 | $96.89 | 613242 |
| 2022-06-30 | 91.63 | $95.76 | 1.2M |
| 2022-06-29 | 91.57 | $100.00 | 1.1M |
| 2022-06-28 | 90.66 | $97.49 | 1.3M |
| 2022-06-27 | 90.17 | $97.37 | 741200 |
| 2022-06-24 | 89.69 | $94.07 | 977800 |
| 2022-06-23 | 89.88 | $91.24 | 1.1M |
| 2022-06-22 | 90.75 | $89.67 | 692847 |
| 2022-06-21 | 92.15 | $89.41 | 644400 |
| 2022-06-17 | 93.89 | $88.93 | 553505 |
| 2022-06-16 | 96.07 | $88.23 | 554226 |
| 2022-06-15 | 98.79 | $94.30 | 336711 |
| 2022-06-14 | 100.73 | $93.36 | 298240 |
| 2022-06-13 | 103.22 | $96.49 | 439600 |
| 2022-06-10 | 105.50 | $102.73 | 747307 |
| 2022-06-09 | 106.86 | $103.23 | 348720 |
| 2022-06-08 | 108.38 | $108.62 | 806600 |
| 2022-06-07 | 109.05 | $110.82 | 298406 |
| 2022-06-06 | 109.39 | $110.85 | 454500 |
| 2022-06-03 | 109.81 | $111.06 | 546800 |
| 2022-06-02 | 110.30 | $115.65 | 2.7M |
| 2022-06-01 | 109.94 | $111.79 | 957300 |
| 2022-05-31 | 110.38 | $116.29 | 260736 |
| 2022-05-27 | 109.98 | $115.99 | 200727 |
| 2022-05-26 | 109.63 | $115.60 | 227645 |
| 2022-05-25 | 109.34 | $112.01 | 202000 |
| 2022-05-24 | 109.83 | $109.85 | 197000 |
| 2022-05-23 | 110.89 | $112.32 | 254300 |
| 2022-05-20 | 111.67 | $112.45 | 209200 |
| 2022-05-19 | 112.59 | $111.71 | 201021 |
| 2022-05-18 | 113.87 | $112.64 | 271738 |
| 2022-05-17 | 115.22 | $117.62 | 230345 |
| 2022-05-16 | 115.79 | $115.23 | 326517 |
| 2022-05-13 | 117.01 | $115.82 | 432905 |
| 2022-05-12 | 118.36 | $113.72 | 339200 |
| 2022-05-11 | 120.41 | $111.75 | 680403 |
| 2022-05-10 | 123.27 | $109.31 | 404219 |
| 2022-05-09 | 127.14 | $108.59 | 435302 |
| 2022-05-06 | 131.82 | $116.97 | 425500 |
| 2022-05-05 | 135.52 | $122.95 | 692048 |
| 2022-05-04 | 138.58 | $139.43 | 253400 |
| 2022-05-03 | 138.67 | $134.37 | 225800 |
| 2022-05-02 | 139.85 | $134.04 | 262200 |
| 2022-04-29 | 141.31 | $132.96 | 268800 |
| 2022-04-28 | 143.24 | $136.40 | 348631 |
| 2022-04-27 | 144.75 | $139.00 | 185728 |
| 2022-04-26 | 145.96 | $139.67 | 194134 |
| 2022-04-25 | 147.22 | $144.74 | 327823 |
| 2022-04-22 | 147.61 | $140.86 | 507521 |
| 2022-04-21 | 148.86 | $150.75 | 273321 |
| 2022-04-20 | 148.23 | $154.18 | 475400 |
| 2022-04-19 | 146.76 | $149.77 | 306300 |
| 2022-04-18 | 145.98 | $142.73 | 193100 |
| 2022-04-14 | 146.54 | $144.13 | 267933 |
| 2022-04-13 | 146.90 | $147.02 | 157600 |
| 2022-04-12 | 146.70 | $145.82 | 185300 |
| 2022-04-11 | 146.70 | $143.23 | 177400 |
| 2022-04-08 | 147.25 | $145.33 | 175900 |
| 2022-04-07 | 147.42 | $147.93 | 248900 |
| 2022-04-06 | 147.07 | $145.22 | 204200 |
| 2022-04-05 | 147.22 | $145.03 | 119104 |
| 2022-04-04 | 147.42 | $146.31 | 260300 |
| 2022-04-01 | 147.36 | $149.80 | 324618 |
| 2022-03-31 | 146.55 | $148.55 | 187431 |
| 2022-03-30 | 145.86 | $149.45 | 129900 |
| 2022-03-29 | 144.85 | $149.90 | 178726 |
| 2022-03-28 | 143.58 | $147.75 | 294322 |
| 2022-03-25 | 142.55 | $144.67 | 156103 |
| 2022-03-24 | 141.99 | $142.78 | 196923 |
| 2022-03-23 | 141.75 | $138.89 | 192143 |
| 2022-03-22 | 142.27 | $142.96 | 256941 |
| 2022-03-21 | 142.02 | $143.10 | 200900 |
| 2022-03-18 | 141.69 | $145.21 | 451700 |
| 2022-03-17 | 140.86 | $145.23 | 277539 |
| 2022-03-16 | 139.90 | $141.80 | 351800 |
| 2022-03-15 | 139.50 | $138.42 | 209915 |
| 2022-03-14 | 139.74 | $136.04 | 371400 |
| 2022-03-11 | 140.53 | $138.09 | 229544 |
| 2022-03-10 | 141.01 | $137.44 | 175100 |
| 2022-03-09 | 141.71 | $136.18 | 160526 |
| 2022-03-08 | 142.77 | $135.42 | 253300 |
| 2022-03-07 | 144.16 | $140.27 | 266400 |
| 2022-03-04 | 144.74 | $142.81 | 189268 |
| 2022-03-03 | 144.86 | $143.69 | 185331 |
| 2022-03-02 | 144.80 | $143.63 | 300700 |
| 2022-03-01 | 144.73 | $144.55 | 219900 |
| 2022-02-28 | 144.43 | $146.16 | 298400 |
| 2022-02-25 | 143.74 | $148.30 | 290040 |
| 2022-02-24 | 142.46 | $148.23 | 540900 |
| 2022-02-23 | 140.98 | $141.90 | 173700 |
| 2022-02-22 | 140.59 | $141.93 | 168530 |
| 2022-02-18 | 140.12 | $139.40 | 264900 |
| 2022-02-17 | 140.09 | $139.37 | 184520 |
| 2022-02-16 | 140.06 | $144.10 | 221004 |
| 2022-02-15 | 139.02 | $142.95 | 199908 |
| 2022-02-14 | 138.05 | $139.14 | 232779 |
| 2022-02-11 | 137.72 | $140.03 | 204600 |
| 2022-02-10 | 137.14 | $140.81 | 210437 |
| 2022-02-09 | 136.30 | $141.70 | 190900 |
| 2022-02-08 | 135.14 | $138.90 | 210700 |
| 2022-02-07 | 134.39 | $136.10 | 319915 |
| 2022-02-04 | 134.10 | $139.03 | 171500 |
| 2022-02-03 | 133.16 | $137.66 | 215000 |
| 2022-02-02 | 132.36 | $139.03 | 229600 |
| 2022-02-01 | 131.16 | $139.32 | 347600 |
| 2022-01-31 | 129.72 | $137.58 | 414413 |
| 2022-01-28 | 128.43 | $135.12 | 396905 |
| 2022-01-27 | 127.47 | $130.05 | 641900 |
| 2022-01-26 | 127.45 | $121.88 | 243700 |
| 2022-01-25 | 129.18 | $123.99 | 277213 |
| 2022-01-24 | 130.77 | $125.07 | 506200 |
| 2022-01-21 | 132.40 | $124.41 | 499009 |
| 2022-01-20 | 134.46 | $127.29 | 430000 |
| 2022-01-19 | 136.25 | $130.35 | 260800 |
| 2022-01-18 | 137.69 | $132.53 | 186445 |
| 2022-01-14 | 138.92 | $135.24 | 145200 |
| 2022-01-13 | 139.78 | $136.53 | 130300 |
| 2022-01-12 | 140.50 | $136.84 | 195110 |
| 2022-01-11 | 141.28 | $136.32 | 292824 |
| 2022-01-10 | 142.28 | $133.45 | 736500 |
| 2022-01-07 | 144.05 | $142.93 | 104200 |
| 2022-01-06 | 144.10 | $145.40 | 173100 |
| 2022-01-05 | 143.63 | $146.06 | 251400 |
| 2022-01-04 | 142.93 | $150.00 | 341100 |
| 2022-01-03 | 141.28 | $145.86 | 163000 |
| 2021-12-31 | 140.23 | $141.76 | 111500 |
| 2021-12-30 | 139.88 | $143.32 | 83429 |
| 2021-12-29 | 139.15 | $143.92 | 121720 |
| 2021-12-28 | 138.16 | $143.32 | 82447 |
| 2021-12-27 | 137.16 | $143.40 | 110544 |
| 2021-12-23 | 135.98 | $142.02 | 124632 |
| 2021-12-22 | 134.91 | $139.88 | 200800 |
| 2021-12-21 | 134.13 | $136.06 | 189740 |
| 2021-12-20 | 134.05 | $132.92 | 209729 |
| 2021-12-17 | 134.64 | $134.42 | 405198 |
| 2021-12-16 | 135.02 | $132.21 | 264804 |
| 2021-12-15 | 135.94 | $135.00 | 229000 |
| 2021-12-14 | 136.44 | $133.85 | 239638 |
| 2021-12-13 | 137.27 | $136.68 | 131615 |
| 2021-12-10 | 137.66 | $136.93 | 199800 |
| 2021-12-09 | 138.07 | $138.00 | 218000 |
| 2021-12-08 | 138.33 | $144.41 | 135000 |
| 2021-12-07 | 137.29 | $142.44 | 301129 |
| 2021-12-06 | 136.53 | $137.98 | 263400 |
| 2021-12-03 | 136.59 | $131.86 | 249000 |
| 2021-12-02 | 137.97 | $135.17 | 208200 |
| 2021-12-01 | 138.90 | $131.17 | 323800 |
| 2021-11-30 | 140.83 | $131.46 | 185502 |
| 2021-11-29 | 143.02 | $132.69 | 237100 |
| 2021-11-26 | 145.31 | $135.08 | 155900 |
| 2021-11-24 | 147.46 | $142.45 | 93738 |
| 2021-11-23 | 148.40 | $142.85 | 186900 |
| 2021-11-22 | 149.40 | $142.99 | 178500 |
| 2021-11-19 | 150.52 | $142.01 | 266300 |
| 2021-11-18 | 152.01 | $142.48 | 433704 |
| 2021-11-17 | 153.62 | $146.22 | 392300 |
| 2021-11-16 | 154.67 | $151.70 | 154517 |
| 2021-11-15 | 154.71 | $150.90 | 188343 |
| 2021-11-12 | 154.90 | $151.55 | 127700 |
| 2021-11-11 | 154.95 | $151.09 | 343727 |
| 2021-11-10 | 155.06 | $155.73 | 187600 |
| 2021-11-09 | 154.18 | $157.03 | 155100 |
| 2021-11-08 | 152.85 | $155.56 | 180143 |
| 2021-11-05 | 151.58 | $156.56 | 343300 |
| 2021-11-04 | 149.87 | $154.57 | 307926 |
| 2021-11-03 | 148.26 | $152.18 | 215127 |
| 2021-11-02 | 146.88 | $149.34 | 170632 |
| 2021-11-01 | 145.84 | $146.31 | 166200 |
| 2021-10-29 | 145.25 | $146.28 | 264100 |
| 2021-10-28 | 144.54 | $145.69 | 425500 |
| 2021-10-27 | 143.83 | $139.73 | 225412 |
| 2021-10-26 | 144.23 | $143.51 | 237700 |
| 2021-10-25 | 143.87 | $144.05 | 199741 |
| 2021-10-22 | 143.32 | $146.10 | 212439 |
| 2021-10-21 | 142.22 | $145.03 | 192605 |
| 2021-10-20 | 141.14 | $145.06 | 216300 |
| 2021-10-19 | 139.87 | $144.16 | 370027 |
| 2021-10-18 | 138.56 | $141.37 | 209600 |
| 2021-10-15 | 137.60 | $142.03 | 317524 |
| 2021-10-14 | 136.34 | $139.13 | 246726 |
| 2021-10-13 | 135.47 | $135.98 | 187300 |
| 2021-10-12 | 135.12 | $137.05 | 79000 |
| 2021-10-11 | 134.47 | $135.48 | 155500 |
| 2021-10-08 | 134.03 | $138.24 | 216048 |
| 2021-10-07 | 132.93 | $138.00 | 368700 |
| 2021-10-06 | 131.70 | $136.20 | 281200 |
| 2021-10-05 | 130.65 | $130.56 | 121200 |
| 2021-10-04 | 130.60 | $129.86 | 206247 |
| 2021-10-01 | 130.70 | $133.59 | 210800 |
| 2021-09-30 | 130.03 | $130.83 | 330813 |
| 2021-09-29 | 129.82 | $131.80 | 163605 |
| 2021-09-28 | 129.38 | $130.45 | 376600 |
| 2021-09-27 | 129.15 | $131.32 | 299200 |
| 2021-09-24 | 128.70 | $129.77 | 117600 |
| 2021-09-23 | 128.50 | $130.92 | 179600 |
| 2021-09-22 | 128.04 | $129.61 | 131100 |
| 2021-09-21 | 127.78 | $127.43 | 146946 |
| 2021-09-20 | 127.94 | $128.98 | 206747 |
| 2021-09-17 | 127.80 | $130.03 | 525032 |
| 2021-09-16 | 127.43 | $131.68 | 285629 |
| 2021-09-15 | 126.65 | $128.32 | 280447 |
| 2021-09-14 | 126.46 | $125.03 | 225600 |
| 2021-09-13 | 126.95 | $122.87 | 156235 |
| 2021-09-10 | 127.98 | $122.97 | 233824 |
| 2021-09-09 | 129.16 | $127.58 | 173832 |
| 2021-09-08 | 129.56 | $129.01 | 131631 |
| 2021-09-07 | 129.73 | $128.63 | 257200 |
| 2021-09-03 | 130.00 | $129.45 | 158334 |
| 2021-09-02 | 130.15 | $131.13 | 154700 |
| 2021-09-01 | 129.98 | $128.99 | 128500 |
| 2021-08-31 | 130.22 | $131.34 | 227332 |
| 2021-08-30 | 130.01 | $132.48 | 125307 |
| 2021-08-27 | 129.53 | $134.45 | 172054 |
| 2021-08-26 | 128.56 | $132.04 | 146509 |
| 2021-08-25 | 127.95 | $133.83 | 202713 |
| 2021-08-24 | 126.87 | $132.40 | 323546 |
| 2021-08-23 | 125.93 | $129.26 | 161200 |
| 2021-08-20 | 125.52 | $127.67 | 191300 |
| 2021-08-19 | 125.39 | $127.05 | 217523 |
| 2021-08-18 | 125.39 | $125.29 | 165100 |
| 2021-08-17 | 125.77 | $126.42 | 347700 |
| 2021-08-16 | 126.00 | $126.19 | 189618 |
| 2021-08-13 | 126.33 | $123.47 | 147722 |
| 2021-08-12 | 127.30 | $123.53 | 178500 |
| 2021-08-11 | 128.44 | $125.87 | 175344 |
| 2021-08-10 | 129.28 | $124.09 | 474400 |
| 2021-08-09 | 130.64 | $126.33 | 309200 |
| 2021-08-06 | 131.76 | $129.02 | 185116 |
| 2021-08-05 | 132.51 | $126.61 | 209320 |
| 2021-08-04 | 133.88 | $128.06 | 246000 |
| 2021-08-03 | 135.18 | $133.87 | 252507 |
| 2021-08-02 | 135.46 | $136.01 | 172412 |
| 2021-07-30 | 135.34 | $137.94 | 163728 |
| 2021-07-29 | 134.79 | $138.05 | 529408 |
| 2021-07-28 | 134.13 | $139.12 | 301406 |
| 2021-07-27 | 133.14 | $136.33 | 283500 |
| 2021-07-26 | 132.58 | $134.25 | 177011 |
| 2021-07-23 | 132.39 | $133.77 | 182700 |
| 2021-07-22 | 132.27 | $133.30 | 236117 |
| 2021-07-21 | 132.23 | $134.39 | 204132 |
| 2021-07-20 | 131.98 | $131.41 | 320900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.72
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
33.07
Average
86.14
Maximum
157.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.72 | $43.20 | 504917 |
| 2026-07-16 | 41.86 | $45.01 | 766205 |
| 2026-07-15 | 40.20 | $42.79 | 870145 |
| 2026-07-14 | 38.84 | $41.75 | 994300 |
| 2026-07-13 | 37.49 | $42.41 | 2.5M |
| 2026-07-10 | 35.61 | $38.48 | 1.4M |
| 2026-07-09 | 34.56 | $36.69 | 1.2M |
| 2026-07-08 | 33.84 | $33.59 | 533500 |
| 2026-07-07 | 33.95 | $34.24 | 433300 |
| 2026-07-06 | 33.89 | $35.11 | 691900 |
| 2026-07-02 | 33.54 | $33.83 | 437000 |
| 2026-07-01 | 33.52 | $32.76 | 397400 |
| 2026-06-30 | 33.85 | $32.73 | 460149 |
| 2026-06-29 | 34.27 | $34.41 | 727600 |
| 2026-06-26 | 34.25 | $35.95 | 843843 |
| 2026-06-25 | 33.74 | $34.56 | 371046 |
| 2026-06-24 | 33.57 | $35.40 | 500700 |
| 2026-06-23 | 33.11 | $33.80 | 581540 |
| 2026-06-22 | 33.07 | $32.54 | 1.0M |
| 2026-06-18 | 33.43 | $32.58 | 1.2M |
| 2026-06-17 | 33.88 | $32.11 | 921324 |
| 2026-06-16 | 34.58 | $34.57 | 473436 |
| 2026-06-15 | 34.66 | $34.16 | 619025 |
| 2026-06-12 | 34.90 | $34.77 | 381200 |
| 2026-06-11 | 35.00 | $34.41 | 532448 |
| 2026-06-10 | 35.25 | $36.30 | 563711 |
| 2026-06-09 | 34.96 | $36.90 | 499013 |
| 2026-06-08 | 34.42 | $34.49 | 456053 |
| 2026-06-05 | 34.53 | $35.16 | 420237 |
| 2026-06-04 | 34.48 | $35.13 | 588434 |
| 2026-06-03 | 34.43 | $33.06 | 735021 |
| 2026-06-02 | 35.03 | $33.85 | 737850 |
| 2026-06-01 | 35.53 | $34.65 | 525131 |
| 2026-05-29 | 35.90 | $35.70 | 419500 |
| 2026-05-28 | 36.01 | $35.52 | 347545 |
| 2026-05-27 | 36.21 | $35.48 | 592116 |
| 2026-05-26 | 36.47 | $36.06 | 344400 |
| 2026-05-22 | 36.61 | $37.23 | 368500 |
| 2026-05-21 | 36.41 | $37.02 | 854900 |
| 2026-05-20 | 36.23 | $37.01 | 322430 |
| 2026-05-19 | 36.03 | $36.18 | 263000 |
| 2026-05-18 | 36.04 | $36.61 | 392723 |
| 2026-05-15 | 35.94 | $35.49 | 384800 |
| 2026-05-14 | 36.16 | $36.34 | 399947 |
| 2026-05-13 | 36.18 | $35.55 | 328138 |
| 2026-05-12 | 36.46 | $35.97 | 324800 |
| 2026-05-11 | 36.67 | $35.23 | 497700 |
| 2026-05-08 | 37.16 | $36.76 | 387200 |
| 2026-05-07 | 37.27 | $38.10 | 457803 |
| 2026-05-06 | 36.99 | $37.32 | 462544 |
| 2026-05-05 | 36.90 | $36.64 | 467000 |
| 2026-05-04 | 37.01 | $35.88 | 601727 |
| 2026-05-01 | 37.38 | $36.80 | 470000 |
| 2026-04-30 | 37.54 | $36.66 | 1.2M |
| 2026-04-29 | 37.78 | $35.96 | 491900 |
| 2026-04-28 | 38.29 | $36.79 | 406129 |
| 2026-04-27 | 38.65 | $37.87 | 469420 |
| 2026-04-24 | 38.73 | $38.34 | 312236 |
| 2026-04-23 | 38.67 | $37.50 | 354541 |
| 2026-04-22 | 38.86 | $38.49 | 296617 |
| 2026-04-21 | 38.77 | $38.35 | 321744 |
| 2026-04-20 | 38.69 | $39.68 | 409628 |
| 2026-04-17 | 38.16 | $39.08 | 281600 |
| 2026-04-16 | 37.69 | $37.91 | 471100 |
| 2026-04-15 | 37.49 | $39.44 | 371400 |
| 2026-04-14 | 36.77 | $39.73 | 377244 |
| 2026-04-13 | 35.79 | $38.46 | 407000 |
| 2026-04-10 | 35.02 | $36.74 | 249000 |
| 2026-04-09 | 34.64 | $36.93 | 388600 |
| 2026-04-08 | 34.13 | $36.59 | 482905 |
| 2026-04-07 | 33.65 | $34.54 | 441318 |
| 2026-04-06 | 33.74 | $34.08 | 384200 |
| 2026-04-02 | 34.02 | $34.79 | 395247 |
| 2026-04-01 | 34.18 | $35.53 | 391900 |
| 2026-03-31 | 34.17 | $35.36 | 499400 |
| 2026-03-30 | 34.24 | $33.49 | 522009 |
| 2026-03-27 | 34.96 | $34.58 | 382100 |
| 2026-03-26 | 35.52 | $36.64 | 407321 |
| 2026-03-25 | 35.58 | $37.08 | 268933 |
| 2026-03-24 | 35.55 | $36.56 | 361800 |
| 2026-03-23 | 35.72 | $36.63 | 397700 |
| 2026-03-20 | 35.93 | $35.94 | 871935 |
| 2026-03-19 | 36.44 | $36.80 | 320809 |
| 2026-03-18 | 36.83 | $36.71 | 333724 |
| 2026-03-17 | 37.36 | $37.34 | 529600 |
| 2026-03-16 | 37.85 | $37.41 | 298809 |
| 2026-03-13 | 38.45 | $37.28 | 397044 |
| 2026-03-12 | 39.24 | $36.73 | 507000 |
| 2026-03-11 | 40.41 | $38.40 | 366156 |
| 2026-03-10 | 41.32 | $38.46 | 316400 |
| 2026-03-09 | 42.43 | $39.41 | 442500 |
| 2026-03-06 | 43.47 | $39.90 | 523129 |
| 2026-03-05 | 44.59 | $41.40 | 390700 |
| 2026-03-04 | 45.46 | $42.99 | 397321 |
| 2026-03-03 | 46.00 | $43.41 | 482100 |
| 2026-03-02 | 46.50 | $45.79 | 419600 |
| 2026-02-27 | 46.33 | $46.00 | 332126 |
| 2026-02-26 | 46.03 | $45.87 | 517436 |
| 2026-02-25 | 45.68 | $45.98 | 454500 |
| 2026-02-24 | 45.19 | $46.06 | 550253 |
| 2026-02-23 | 44.54 | $45.38 | 631300 |
| 2026-02-20 | 43.94 | $45.14 | 611768 |
| 2026-02-19 | 43.27 | $44.57 | 563300 |
| 2026-02-18 | 42.62 | $44.22 | 640922 |
| 2026-02-17 | 41.92 | $42.55 | 478300 |
| 2026-02-13 | 41.60 | $41.80 | 547000 |
| 2026-02-12 | 41.43 | $41.67 | 347723 |
| 2026-02-11 | 41.26 | $42.33 | 455800 |
| 2026-02-10 | 40.85 | $42.80 | 626731 |
| 2026-02-09 | 40.19 | $41.67 | 595500 |
| 2026-02-06 | 39.76 | $41.52 | 497512 |
| 2026-02-05 | 39.28 | $40.66 | 422313 |
| 2026-02-04 | 38.98 | $39.93 | 615539 |
| 2026-02-03 | 38.86 | $38.79 | 694800 |
| 2026-02-02 | 39.10 | $39.21 | 723008 |
| 2026-01-30 | 39.26 | $38.39 | 871200 |
| 2026-01-29 | 39.73 | $37.31 | 1.9M |
| 2026-01-28 | 40.66 | $38.69 | 668212 |
| 2026-01-27 | 41.36 | $39.58 | 629413 |
| 2026-01-26 | 41.93 | $40.98 | 492203 |
| 2026-01-23 | 42.18 | $41.63 | 295900 |
| 2026-01-22 | 42.28 | $42.16 | 773700 |
| 2026-01-21 | 42.22 | $41.56 | 492600 |
| 2026-01-20 | 42.34 | $41.62 | 626207 |
| 2026-01-16 | 42.46 | $41.57 | 569000 |
| 2026-01-15 | 42.62 | $42.55 | 610300 |
| 2026-01-14 | 42.49 | $41.58 | 586508 |
| 2026-01-13 | 42.63 | $40.03 | 579200 |
| 2026-01-12 | 43.28 | $43.46 | 596600 |
| 2026-01-09 | 42.98 | $42.91 | 743103 |
| 2026-01-08 | 42.77 | $44.20 | 632225 |
| 2026-01-07 | 42.10 | $43.40 | 806409 |
| 2026-01-06 | 41.52 | $43.49 | 764813 |
| 2026-01-05 | 40.80 | $41.88 | 560405 |
| 2026-01-02 | 40.42 | $40.52 | 493900 |
| 2025-12-31 | 40.39 | $40.60 | 496107 |
| 2025-12-30 | 40.34 | $41.14 | 612802 |
| 2025-12-29 | 40.11 | $41.48 | 457445 |
| 2025-12-26 | 39.74 | $40.80 | 407109 |
| 2025-12-24 | 39.51 | $40.17 | 149919 |
| 2025-12-23 | 39.44 | $39.64 | 295519 |
| 2025-12-22 | 39.54 | $40.04 | 348300 |
| 2025-12-19 | 39.55 | $39.95 | 1.1M |
| 2025-12-18 | 39.61 | $40.39 | 520842 |
| 2025-12-17 | 39.56 | $39.80 | 773454 |
| 2025-12-16 | 39.71 | $39.20 | 559361 |
| 2025-12-15 | 40.10 | $40.32 | 752900 |
| 2025-12-12 | 40.24 | $40.83 | 720918 |
| 2025-12-11 | 40.26 | $39.85 | 673508 |
| 2025-12-10 | 40.62 | $39.04 | 695847 |
| 2025-12-09 | 41.33 | $38.99 | 657100 |
| 2025-12-08 | 42.23 | $40.57 | 912900 |
| 2025-12-05 | 42.83 | $40.07 | 1.3M |
| 2025-12-04 | 43.73 | $44.24 | 447048 |
| 2025-12-03 | 43.51 | $44.35 | 417500 |
| 2025-12-02 | 43.20 | $44.03 | 401700 |
| 2025-12-01 | 42.94 | $44.50 | 610704 |
| 2025-11-28 | 42.47 | $43.42 | 247900 |
| 2025-11-26 | 42.26 | $43.76 | 847621 |
| 2025-11-25 | 41.90 | $43.26 | 576629 |
| 2025-11-24 | 41.64 | $43.30 | 730500 |
| 2025-11-21 | 41.33 | $42.78 | 641619 |
| 2025-11-20 | 41.14 | $40.63 | 547900 |
| 2025-11-19 | 41.62 | $40.51 | 509229 |
| 2025-11-18 | 42.26 | $41.84 | 519700 |
| 2025-11-17 | 42.64 | $41.63 | 475300 |
| 2025-11-14 | 43.19 | $42.04 | 408000 |
| 2025-11-13 | 43.75 | $43.27 | 535030 |
| 2025-11-12 | 44.05 | $43.56 | 446732 |
| 2025-11-11 | 44.35 | $44.71 | 409103 |
| 2025-11-10 | 44.35 | $43.95 | 448840 |
| 2025-11-07 | 44.61 | $43.97 | 568000 |
| 2025-11-06 | 44.93 | $44.21 | 848711 |
| 2025-11-05 | 45.26 | $44.44 | 476948 |
| 2025-11-04 | 45.60 | $45.71 | 410100 |
| 2025-11-03 | 45.61 | $44.86 | 909500 |
| 2025-10-31 | 45.91 | $44.00 | 654928 |
| 2025-10-30 | 46.55 | $44.49 | 635100 |
| 2025-10-29 | 47.17 | $46.71 | 345500 |
| 2025-10-28 | 47.24 | $47.32 | 196710 |
| 2025-10-27 | 47.12 | $47.36 | 261512 |
| 2025-10-24 | 46.96 | $47.76 | 349400 |
| 2025-10-23 | 46.64 | $48.26 | 408500 |
| 2025-10-22 | 46.10 | $48.77 | 377400 |
| 2025-10-21 | 45.29 | $48.37 | 374342 |
| 2025-10-20 | 44.45 | $47.78 | 389026 |
| 2025-10-17 | 43.63 | $45.19 | 222541 |
| 2025-10-16 | 43.48 | $44.96 | 338947 |
| 2025-10-15 | 43.40 | $44.48 | 230423 |
| 2025-10-14 | 43.49 | $44.53 | 239300 |
| 2025-10-13 | 43.62 | $43.40 | 368000 |
| 2025-10-10 | 44.17 | $42.68 | 470900 |
| 2025-10-09 | 45.11 | $45.41 | 228114 |
| 2025-10-08 | 45.43 | $46.52 | 203300 |
| 2025-10-07 | 45.49 | $45.90 | 224900 |
| 2025-10-06 | 45.79 | $46.47 | 314500 |
| 2025-10-03 | 46.02 | $48.13 | 344300 |
| 2025-10-02 | 45.80 | $46.60 | 402325 |
| 2025-10-01 | 46.05 | $47.16 | 472500 |
| 2025-09-30 | 46.23 | $47.03 | 484326 |
| 2025-09-29 | 46.51 | $45.67 | 331931 |
| 2025-09-26 | 47.33 | $46.00 | 479619 |
| 2025-09-25 | 48.26 | $45.99 | 592700 |
| 2025-09-24 | 49.43 | $48.51 | 524200 |
| 2025-09-23 | 50.07 | $48.55 | 533400 |
| 2025-09-22 | 50.87 | $50.00 | 461247 |
| 2025-09-19 | 51.39 | $50.01 | 563300 |
| 2025-09-18 | 52.04 | $51.42 | 309400 |
| 2025-09-17 | 52.40 | $50.48 | 516943 |
| 2025-09-16 | 53.14 | $52.74 | 231626 |
| 2025-09-15 | 53.33 | $51.79 | 313019 |
| 2025-09-12 | 53.86 | $52.90 | 192700 |
| 2025-09-11 | 54.15 | $54.05 | 282802 |
| 2025-09-10 | 54.14 | $52.81 | 452736 |
| 2025-09-09 | 54.51 | $53.98 | 345200 |
| 2025-09-08 | 54.59 | $53.83 | 390037 |
| 2025-09-05 | 54.73 | $54.97 | 412311 |
| 2025-09-04 | 54.52 | $54.69 | 395642 |
| 2025-09-03 | 54.35 | $52.87 | 312000 |
| 2025-09-02 | 54.70 | $53.55 | 299242 |
| 2025-08-29 | 54.91 | $54.36 | 228637 |
| 2025-08-28 | 54.89 | $53.73 | 252119 |
| 2025-08-27 | 55.05 | $54.43 | 188843 |
| 2025-08-26 | 55.01 | $54.73 | 254900 |
| 2025-08-25 | 54.85 | $54.28 | 241100 |
| 2025-08-22 | 54.78 | $55.81 | 509200 |
| 2025-08-21 | 54.19 | $53.07 | 405721 |
| 2025-08-20 | 54.32 | $53.46 | 321700 |
| 2025-08-19 | 54.35 | $54.50 | 265500 |
| 2025-08-18 | 54.03 | $53.39 | 394210 |
| 2025-08-15 | 53.99 | $53.12 | 308700 |
| 2025-08-14 | 54.00 | $52.64 | 471200 |
| 2025-08-13 | 54.14 | $55.19 | 506100 |
| 2025-08-12 | 53.50 | $54.01 | 494682 |
| 2025-08-11 | 53.07 | $52.48 | 817332 |
| 2025-08-08 | 53.02 | $54.67 | 552600 |
| 2025-08-07 | 52.25 | $53.38 | 1.4M |
| 2025-08-06 | 51.71 | $51.06 | 527400 |
| 2025-08-05 | 51.79 | $53.50 | 531700 |
| 2025-08-04 | 51.11 | $53.48 | 439843 |
| 2025-08-01 | 50.28 | $52.29 | 626100 |
| 2025-07-31 | 49.66 | $51.15 | 1.2M |
| 2025-07-30 | 49.27 | $50.14 | 655700 |
| 2025-07-29 | 49.13 | $50.29 | 415830 |
| 2025-07-28 | 48.93 | $50.02 | 459219 |
| 2025-07-25 | 48.79 | $50.95 | 322800 |
| 2025-07-24 | 48.35 | $49.56 | 420700 |
| 2025-07-23 | 48.27 | $50.19 | 703942 |
| 2025-07-22 | 48.00 | $48.03 | 658914 |
| 2025-07-21 | 48.39 | $47.84 | 486600 |
| 2025-07-18 | 48.96 | $47.64 | 476414 |
| 2025-07-17 | 49.74 | $49.25 | 537400 |
| 2025-07-16 | 50.21 | $49.94 | 713823 |
| 2025-07-15 | 50.58 | $48.80 | 337100 |
| 2025-07-14 | 51.42 | $50.06 | 357500 |
| 2025-07-11 | 52.05 | $51.27 | 333935 |
| 2025-07-10 | 52.46 | $53.57 | 440428 |
| 2025-07-09 | 52.24 | $52.91 | 322027 |
| 2025-07-08 | 52.19 | $52.45 | 450000 |
| 2025-07-07 | 52.30 | $51.93 | 445622 |
| 2025-07-03 | 52.61 | $54.33 | 250700 |
| 2025-07-02 | 52.24 | $54.22 | 494345 |
| 2025-07-01 | 51.85 | $54.07 | 412400 |
| 2025-06-30 | 51.44 | $52.08 | 280309 |
| 2025-06-27 | 51.59 | $52.17 | 1.2M |
| 2025-06-26 | 51.78 | $52.34 | 263500 |
| 2025-06-25 | 51.98 | $52.41 | 269738 |
| 2025-06-24 | 52.23 | $52.84 | 510100 |
| 2025-06-23 | 52.42 | $51.67 | 376800 |
| 2025-06-20 | 53.05 | $52.19 | 409100 |
| 2025-06-18 | 53.68 | $52.08 | 591518 |
| 2025-06-17 | 54.50 | $52.24 | 470300 |
| 2025-06-16 | 55.46 | $53.38 | 454442 |
| 2025-06-13 | 56.28 | $53.55 | 325631 |
| 2025-06-12 | 57.24 | $54.97 | 467800 |
| 2025-06-11 | 57.94 | $56.95 | 332142 |
| 2025-06-10 | 58.17 | $59.37 | 214700 |
| 2025-06-09 | 57.68 | $59.04 | 368200 |
| 2025-06-06 | 57.17 | $56.95 | 319500 |
| 2025-06-05 | 57.22 | $56.62 | 356800 |
| 2025-06-04 | 57.37 | $56.57 | 213324 |
| 2025-06-03 | 57.57 | $56.91 | 239900 |
| 2025-06-02 | 57.69 | $55.38 | 251800 |
| 2025-05-30 | 58.32 | $56.75 | 284100 |
| 2025-05-29 | 58.64 | $57.69 | 251500 |
| 2025-05-28 | 58.72 | $57.07 | 212700 |
| 2025-05-27 | 58.99 | $57.78 | 455800 |
| 2025-05-23 | 59.07 | $55.40 | 332606 |
| 2025-05-22 | 59.90 | $56.06 | 260400 |
| 2025-05-21 | 60.68 | $57.41 | 289216 |
| 2025-05-20 | 61.16 | $59.84 | 349732 |
| 2025-05-19 | 60.94 | $60.27 | 240252 |
| 2025-05-16 | 60.49 | $60.29 | 276708 |
| 2025-05-15 | 59.90 | $59.70 | 324046 |
| 2025-05-14 | 59.32 | $58.62 | 405747 |
| 2025-05-13 | 58.93 | $60.05 | 256105 |
| 2025-05-12 | 57.96 | $60.73 | 586800 |
| 2025-05-09 | 56.53 | $57.08 | 285814 |
| 2025-05-08 | 55.93 | $57.75 | 333718 |
| 2025-05-07 | 54.96 | $56.01 | 379800 |
| 2025-05-06 | 54.32 | $55.91 | 418900 |
| 2025-05-05 | 53.57 | $56.97 | 488618 |
| 2025-05-02 | 52.31 | $57.68 | 694832 |
| 2025-05-01 | 50.56 | $57.19 | 1.4M |
| 2025-04-30 | 48.61 | $49.11 | 610700 |
| 2025-04-29 | 48.82 | $51.17 | 507326 |
| 2025-04-28 | 48.46 | $50.84 | 765600 |
| 2025-04-25 | 48.16 | $50.71 | 449400 |
| 2025-04-24 | 47.89 | $51.00 | 347319 |
| 2025-04-23 | 47.52 | $49.71 | 608842 |
| 2025-04-22 | 47.53 | $48.02 | 405714 |
| 2025-04-21 | 48.13 | $47.66 | 530716 |
| 2025-04-17 | 49.04 | $48.59 | 390904 |
| 2025-04-16 | 49.91 | $48.03 | 693316 |
| 2025-04-15 | 51.21 | $48.49 | 481410 |
| 2025-04-14 | 52.69 | $50.98 | 704341 |
| 2025-04-11 | 53.74 | $51.73 | 791900 |
| 2025-04-10 | 54.83 | $52.29 | 606602 |
| 2025-04-09 | 56.00 | $56.78 | 904227 |
| 2025-04-08 | 56.04 | $51.87 | 864400 |
| 2025-04-07 | 57.66 | $55.43 | 732300 |
| 2025-04-04 | 58.53 | $56.24 | 570500 |
| 2025-04-03 | 59.34 | $57.90 | 550044 |
| 2025-04-02 | 59.81 | $60.43 | 321500 |
| 2025-04-01 | 59.59 | $59.40 | 339100 |
| 2025-03-31 | 59.65 | $60.39 | 459400 |
| 2025-03-28 | 59.42 | $58.85 | 378930 |
| 2025-03-27 | 59.64 | $59.85 | 198500 |
| 2025-03-26 | 59.60 | $60.35 | 294303 |
| 2025-03-25 | 59.40 | $59.68 | 550300 |
| 2025-03-24 | 59.38 | $60.80 | 304600 |
| 2025-03-21 | 59.02 | $59.64 | 598842 |
| 2025-03-20 | 58.96 | $58.96 | 317318 |
| 2025-03-19 | 59.12 | $58.91 | 490000 |
| 2025-03-18 | 59.35 | $60.61 | 407900 |
| 2025-03-17 | 59.11 | $61.39 | 526324 |
| 2025-03-14 | 58.60 | $58.83 | 458300 |
| 2025-03-13 | 58.81 | $58.49 | 320600 |
| 2025-03-12 | 59.21 | $59.12 | 497400 |
| 2025-03-11 | 59.52 | $61.93 | 716300 |
| 2025-03-10 | 59.03 | $62.61 | 686214 |
| 2025-03-07 | 58.26 | $62.74 | 659600 |
| 2025-03-06 | 57.31 | $59.14 | 658901 |
| 2025-03-05 | 57.35 | $57.60 | 373125 |
| 2025-03-04 | 57.93 | $57.70 | 748834 |
| 2025-03-03 | 58.66 | $58.33 | 575700 |
| 2025-02-28 | 59.39 | $59.17 | 607224 |
| 2025-02-27 | 60.07 | $59.43 | 516241 |
| 2025-02-26 | 60.86 | $61.42 | 304900 |
| 2025-02-25 | 61.23 | $62.74 | 628843 |
| 2025-02-24 | 61.31 | $61.97 | 485846 |
| 2025-02-21 | 61.69 | $61.13 | 576145 |
| 2025-02-20 | 62.46 | $61.31 | 380770 |
| 2025-02-19 | 63.39 | $63.02 | 389423 |
| 2025-02-18 | 64.01 | $62.81 | 393030 |
| 2025-02-14 | 64.87 | $63.15 | 468000 |
| 2025-02-13 | 65.83 | $64.37 | 588824 |
| 2025-02-12 | 66.65 | $62.50 | 992600 |
| 2025-02-11 | 68.26 | $65.06 | 481600 |
| 2025-02-10 | 69.42 | $67.32 | 528163 |
| 2025-02-07 | 70.13 | $66.43 | 827600 |
| 2025-02-06 | 71.26 | $67.36 | 1.2M |
| 2025-02-05 | 72.34 | $74.00 | 573400 |
| 2025-02-04 | 71.55 | $72.88 | 522233 |
| 2025-02-03 | 70.91 | $71.21 | 549219 |
| 2025-01-31 | 70.66 | $71.78 | 452049 |
| 2025-01-30 | 70.17 | $70.86 | 329237 |
| 2025-01-29 | 69.86 | $70.39 | 257100 |
| 2025-01-28 | 69.62 | $70.97 | 445900 |
| 2025-01-27 | 69.15 | $71.18 | 393433 |
| 2025-01-24 | 68.52 | $68.77 | 375000 |
| 2025-01-23 | 68.51 | $68.49 | 505200 |
| 2025-01-22 | 68.60 | $71.00 | 418129 |
| 2025-01-21 | 67.93 | $70.95 | 520200 |
| 2025-01-17 | 67.14 | $67.69 | 398200 |
| 2025-01-16 | 67.22 | $66.86 | 408721 |
| 2025-01-15 | 67.61 | $68.01 | 489738 |
| 2025-01-14 | 67.73 | $67.79 | 523328 |
| 2025-01-13 | 67.98 | $69.50 | 375400 |
| 2025-01-10 | 67.75 | $68.82 | 510500 |
| 2025-01-08 | 67.71 | $68.76 | 234324 |
| 2025-01-07 | 67.70 | $68.54 | 314437 |
| 2025-01-06 | 67.79 | $68.58 | 363029 |
| 2025-01-03 | 67.91 | $67.95 | 289913 |
| 2025-01-02 | 68.27 | $67.35 | 299634 |
| 2024-12-31 | 68.93 | $68.44 | 255100 |
| 2024-12-30 | 69.41 | $69.14 | 309922 |
| 2024-12-27 | 69.80 | $70.62 | 252821 |
| 2024-12-26 | 69.81 | $71.23 | 324239 |
| 2024-12-24 | 69.65 | $70.36 | 126416 |
| 2024-12-23 | 69.76 | $69.18 | 405700 |
| 2024-12-20 | 70.28 | $68.63 | 1.4M |
| 2024-12-19 | 71.10 | $70.00 | 525410 |
| 2024-12-18 | 71.68 | $69.32 | 677800 |
| 2024-12-17 | 72.61 | $71.23 | 301062 |
| 2024-12-16 | 73.14 | $71.32 | 453400 |
| 2024-12-13 | 73.76 | $72.55 | 308416 |
| 2024-12-12 | 74.12 | $72.66 | 245400 |
| 2024-12-11 | 74.51 | $73.32 | 415601 |
| 2024-12-10 | 74.76 | $74.74 | 453800 |
| 2024-12-09 | 74.61 | $74.69 | 321647 |
| 2024-12-06 | 74.42 | $72.24 | 252211 |
| 2024-12-05 | 74.95 | $72.59 | 413206 |
| 2024-12-04 | 75.46 | $73.80 | 248416 |
| 2024-12-03 | 75.67 | $74.93 | 359328 |
| 2024-12-02 | 75.55 | $75.96 | 278715 |
| 2024-11-29 | 75.05 | $74.04 | 177112 |
| 2024-11-27 | 75.01 | $73.16 | 288500 |
| 2024-11-26 | 75.22 | $73.89 | 404800 |
| 2024-11-25 | 75.21 | $77.54 | 634200 |
| 2024-11-22 | 74.00 | $74.91 | 418800 |
| 2024-11-21 | 73.34 | $71.71 | 316200 |
| 2024-11-20 | 73.52 | $70.69 | 262600 |
| 2024-11-19 | 74.04 | $71.75 | 285026 |
| 2024-11-18 | 74.30 | $70.77 | 410711 |
| 2024-11-15 | 74.88 | $72.24 | 336000 |
| 2024-11-14 | 75.09 | $71.19 | 474000 |
| 2024-11-13 | 75.63 | $75.65 | 650400 |
| 2024-11-12 | 74.83 | $74.77 | 487427 |
| 2024-11-11 | 74.07 | $74.86 | 349900 |
| 2024-11-08 | 73.08 | $73.43 | 464114 |
| 2024-11-07 | 72.28 | $74.76 | 485400 |
| 2024-11-06 | 70.85 | $75.64 | 655134 |
| 2024-11-05 | 68.79 | $74.01 | 644300 |
| 2024-11-04 | 66.79 | $70.47 | 624700 |
| 2024-11-01 | 65.46 | $70.40 | 455749 |
| 2024-10-31 | 63.88 | $68.24 | 794865 |
| 2024-10-30 | 62.64 | $65.26 | 532222 |
| 2024-10-29 | 62.10 | $64.68 | 475800 |
| 2024-10-28 | 61.66 | $63.76 | 332900 |
| 2024-10-25 | 61.46 | $62.15 | 375739 |
| 2024-10-24 | 61.75 | $62.31 | 243800 |
| 2024-10-23 | 62.11 | $62.30 | 297000 |
| 2024-10-22 | 62.58 | $63.05 | 299000 |
| 2024-10-21 | 62.96 | $63.84 | 392800 |
| 2024-10-18 | 63.21 | $66.38 | 311900 |
| 2024-10-17 | 62.75 | $64.72 | 317400 |
| 2024-10-16 | 62.77 | $65.48 | 348400 |
| 2024-10-15 | 62.60 | $64.81 | 368516 |
| 2024-10-14 | 62.66 | $64.59 | 462821 |
| 2024-10-11 | 62.86 | $64.02 | 368800 |
| 2024-10-10 | 63.33 | $61.81 | 610719 |
| 2024-10-09 | 64.67 | $62.98 | 441704 |
| 2024-10-08 | 65.97 | $63.98 | 324000 |
| 2024-10-07 | 67.29 | $64.05 | 590100 |
| 2024-10-04 | 68.91 | $66.59 | 461600 |
| 2024-10-03 | 70.11 | $66.56 | 380415 |
| 2024-10-02 | 71.60 | $67.43 | 355400 |
| 2024-10-01 | 73.16 | $68.28 | 523707 |
| 2024-09-30 | 74.78 | $71.92 | 475900 |
| 2024-09-27 | 75.59 | $74.76 | 329648 |
| 2024-09-26 | 75.67 | $73.90 | 350305 |
| 2024-09-25 | 76.01 | $73.32 | 491200 |
| 2024-09-24 | 76.59 | $76.25 | 231800 |
| 2024-09-23 | 76.35 | $75.50 | 241600 |
| 2024-09-20 | 76.26 | $75.24 | 769500 |
| 2024-09-19 | 76.20 | $75.35 | 280905 |
| 2024-09-18 | 76.06 | $76.01 | 248100 |
| 2024-09-17 | 75.65 | $74.80 | 320500 |
| 2024-09-16 | 75.51 | $74.96 | 308132 |
| 2024-09-13 | 75.25 | $75.40 | 518939 |
| 2024-09-12 | 74.76 | $76.92 | 663400 |
| 2024-09-11 | 73.65 | $73.31 | 342200 |
| 2024-09-10 | 73.43 | $72.04 | 196000 |
| 2024-09-09 | 73.52 | $71.61 | 363144 |
| 2024-09-06 | 73.75 | $74.17 | 510046 |
| 2024-09-05 | 73.19 | $74.31 | 550322 |
| 2024-09-04 | 72.44 | $71.33 | 228700 |
| 2024-09-03 | 72.45 | $71.16 | 367300 |
| 2024-08-30 | 72.48 | $73.22 | 410616 |
| 2024-08-29 | 71.84 | $73.96 | 396600 |
| 2024-08-28 | 70.81 | $70.73 | 217519 |
| 2024-08-27 | 70.56 | $72.62 | 234900 |
| 2024-08-26 | 69.63 | $72.36 | 352500 |
| 2024-08-23 | 68.58 | $71.95 | 410325 |
| 2024-08-22 | 67.43 | $68.15 | 358400 |
| 2024-08-21 | 67.23 | $67.91 | 285603 |
| 2024-08-20 | 67.07 | $67.97 | 227300 |
| 2024-08-19 | 66.86 | $68.19 | 224140 |
| 2024-08-16 | 66.55 | $67.36 | 291800 |
| 2024-08-15 | 66.45 | $66.80 | 320200 |
| 2024-08-14 | 66.52 | $67.01 | 204200 |
| 2024-08-13 | 66.55 | $67.15 | 241443 |
| 2024-08-12 | 66.56 | $66.04 | 694112 |
| 2024-08-09 | 66.93 | $67.07 | 333455 |
| 2024-08-08 | 67.08 | $67.82 | 317500 |
| 2024-08-07 | 67.04 | $66.45 | 507533 |
| 2024-08-06 | 67.45 | $65.42 | 440141 |
| 2024-08-05 | 68.27 | $65.63 | 541504 |
| 2024-08-02 | 69.23 | $68.67 | 725614 |
| 2024-08-01 | 69.43 | $65.34 | 1.2M |
| 2024-07-31 | 70.73 | $69.04 | 900439 |
| 2024-07-30 | 71.14 | $69.52 | 745809 |
| 2024-07-29 | 71.47 | $70.08 | 567217 |
| 2024-07-26 | 71.69 | $71.00 | 412300 |
| 2024-07-25 | 71.65 | $70.60 | 553700 |
| 2024-07-24 | 71.72 | $71.60 | 405027 |
| 2024-07-23 | 71.47 | $73.25 | 430706 |
| 2024-07-22 | 70.63 | $70.62 | 400510 |
| 2024-07-19 | 70.42 | $70.96 | 591224 |
| 2024-07-18 | 70.06 | $71.59 | 488600 |
| 2024-07-17 | 69.41 | $73.60 | 633900 |
| 2024-07-16 | 67.99 | $73.54 | 562441 |
| 2024-07-15 | 66.28 | $68.43 | 345000 |
| 2024-07-12 | 65.84 | $68.34 | 251915 |
| 2024-07-11 | 65.36 | $67.78 | 380346 |
| 2024-07-10 | 64.98 | $65.25 | 317600 |
| 2024-07-09 | 65.35 | $64.09 | 421779 |
| 2024-07-08 | 66.21 | $66.10 | 437100 |
| 2024-07-05 | 66.64 | $68.86 | 366114 |
| 2024-07-03 | 66.34 | $67.51 | 137700 |
| 2024-07-02 | 66.42 | $67.04 | 222500 |
| 2024-07-01 | 66.71 | $66.99 | 320300 |
| 2024-06-28 | 67.12 | $69.32 | 673600 |
| 2024-06-27 | 66.91 | $67.50 | 225929 |
| 2024-06-26 | 67.27 | $67.45 | 231800 |
| 2024-06-25 | 67.77 | $66.92 | 311896 |
| 2024-06-24 | 68.58 | $68.14 | 423044 |
| 2024-06-21 | 69.21 | $67.10 | 694800 |
| 2024-06-20 | 70.34 | $67.17 | 454111 |
| 2024-06-18 | 71.72 | $67.48 | 742800 |
| 2024-06-17 | 73.32 | $70.38 | 493100 |
| 2024-06-14 | 74.36 | $71.11 | 317900 |
| 2024-06-13 | 75.39 | $72.84 | 365000 |
| 2024-06-12 | 76.09 | $73.25 | 325800 |
| 2024-06-11 | 76.81 | $74.32 | 290000 |
| 2024-06-10 | 77.32 | $74.45 | 393300 |
| 2024-06-07 | 77.88 | $76.41 | 465400 |
| 2024-06-06 | 77.91 | $76.93 | 333600 |
| 2024-06-05 | 77.76 | $77.81 | 256800 |
| 2024-06-04 | 77.27 | $77.67 | 247700 |
| 2024-06-03 | 76.68 | $77.18 | 504100 |
| 2024-05-31 | 76.09 | $76.44 | 532100 |
| 2024-05-30 | 75.59 | $75.68 | 414830 |
| 2024-05-29 | 75.19 | $74.24 | 508834 |
| 2024-05-28 | 75.15 | $74.52 | 381800 |
| 2024-05-24 | 74.99 | $74.07 | 243800 |
| 2024-05-23 | 74.91 | $73.09 | 381542 |
| 2024-05-22 | 75.11 | $74.98 | 482700 |
| 2024-05-21 | 74.73 | $74.86 | 385500 |
| 2024-05-20 | 74.29 | $75.31 | 315735 |
| 2024-05-17 | 73.59 | $74.72 | 416200 |
| 2024-05-16 | 72.92 | $75.50 | 721700 |
| 2024-05-15 | 71.84 | $74.54 | 572402 |
| 2024-05-14 | 70.83 | $72.47 | 493808 |
| 2024-05-13 | 70.26 | $72.80 | 507432 |
| 2024-05-10 | 69.48 | $71.16 | 319890 |
| 2024-05-09 | 69.05 | $70.34 | 366332 |
| 2024-05-08 | 68.82 | $69.40 | 373307 |
| 2024-05-07 | 68.87 | $71.65 | 231300 |
| 2024-05-06 | 68.24 | $70.75 | 381936 |
| 2024-05-03 | 67.78 | $71.76 | 514900 |
| 2024-05-02 | 66.96 | $70.12 | 673700 |
| 2024-05-01 | 66.52 | $68.34 | 573300 |
| 2024-04-30 | 66.60 | $67.98 | 693326 |
| 2024-04-29 | 66.87 | $67.22 | 669852 |
| 2024-04-26 | 67.49 | $65.78 | 1.1M |
| 2024-04-25 | 68.77 | $61.90 | 2.6M |
| 2024-04-24 | 71.61 | $70.01 | 1.2M |
| 2024-04-23 | 72.53 | $71.31 | 532900 |
| 2024-04-22 | 73.28 | $72.61 | 341900 |
| 2024-04-19 | 73.82 | $72.64 | 506301 |
| 2024-04-18 | 74.49 | $71.08 | 622700 |
| 2024-04-17 | 75.82 | $72.76 | 938187 |
| 2024-04-16 | 76.93 | $77.46 | 635535 |
| 2024-04-15 | 76.81 | $75.23 | 611446 |
| 2024-04-12 | 77.38 | $74.58 | 398700 |
| 2024-04-11 | 78.30 | $76.07 | 515721 |
| 2024-04-10 | 78.95 | $79.69 | 337812 |
| 2024-04-09 | 78.59 | $80.36 | 236719 |
| 2024-04-08 | 77.96 | $78.45 | 255019 |
| 2024-04-05 | 77.80 | $77.90 | 281929 |
| 2024-04-04 | 77.79 | $77.88 | 365735 |
| 2024-04-03 | 77.81 | $78.00 | 276546 |
| 2024-04-02 | 77.80 | $77.50 | 424424 |
| 2024-04-01 | 77.97 | $78.97 | 385707 |
| 2024-03-28 | 77.72 | $80.08 | 407825 |
| 2024-03-27 | 77.10 | $80.14 | 528100 |
| 2024-03-26 | 76.34 | $77.09 | 341000 |
| 2024-03-25 | 76.42 | $76.66 | 561428 |
| 2024-03-22 | 76.69 | $75.69 | 501930 |
| 2024-03-21 | 77.37 | $75.36 | 736635 |
| 2024-03-20 | 78.33 | $76.09 | 752627 |
| 2024-03-19 | 79.29 | $76.21 | 537920 |
| 2024-03-18 | 80.46 | $76.41 | 825800 |
| 2024-03-15 | 81.85 | $77.44 | 835600 |
| 2024-03-14 | 83.22 | $78.71 | 630300 |
| 2024-03-13 | 84.49 | $85.79 | 432508 |
| 2024-03-12 | 83.80 | $84.95 | 246300 |
| 2024-03-11 | 83.24 | $84.90 | 404800 |
| 2024-03-08 | 82.57 | $85.03 | 196702 |
| 2024-03-07 | 81.73 | $85.00 | 216304 |
| 2024-03-06 | 80.75 | $84.59 | 412110 |
| 2024-03-05 | 79.71 | $83.31 | 390900 |
| 2024-03-04 | 78.89 | $82.83 | 387400 |
| 2024-03-01 | 78.09 | $79.95 | 374134 |
| 2024-02-29 | 78.09 | $80.32 | 760320 |
| 2024-02-28 | 78.04 | $79.60 | 404100 |
| 2024-02-27 | 78.27 | $80.48 | 297742 |
| 2024-02-26 | 78.35 | $80.08 | 421002 |
| 2024-02-23 | 78.65 | $80.80 | 324445 |
| 2024-02-22 | 78.87 | $81.36 | 402125 |
| 2024-02-21 | 79.05 | $81.49 | 452900 |
| 2024-02-20 | 79.31 | $81.28 | 531131 |
| 2024-02-16 | 79.79 | $81.02 | 549400 |
| 2024-02-15 | 80.55 | $83.85 | 447541 |
| 2024-02-14 | 80.69 | $82.98 | 337936 |
| 2024-02-13 | 81.22 | $84.51 | 775627 |
| 2024-02-12 | 81.50 | $87.66 | 488400 |
| 2024-02-09 | 80.95 | $86.92 | 571800 |
| 2024-02-08 | 80.64 | $84.47 | 891515 |
| 2024-02-07 | 81.17 | $83.41 | 549100 |
| 2024-02-06 | 82.27 | $83.40 | 711348 |
| 2024-02-05 | 83.76 | $82.48 | 906700 |
| 2024-02-02 | 85.99 | $80.91 | 1.5M |
| 2024-02-01 | 89.32 | $83.76 | 2.9M |
| 2024-01-31 | 92.59 | $95.60 | 845940 |
| 2024-01-30 | 92.92 | $94.82 | 636141 |
| 2024-01-29 | 93.66 | $94.97 | 406400 |
| 2024-01-26 | 94.61 | $92.04 | 321500 |
| 2024-01-25 | 96.79 | $93.78 | 690400 |
| 2024-01-24 | 98.96 | $91.08 | 1.6M |
| 2024-01-23 | 102.54 | $98.30 | 747200 |
| 2024-01-22 | 104.66 | $99.88 | 724710 |
| 2024-01-19 | 106.78 | $101.79 | 671700 |
| 2024-01-18 | 108.79 | $103.60 | 1.0M |
| 2024-01-17 | 110.67 | $109.53 | 260300 |
| 2024-01-16 | 111.08 | $110.48 | 287845 |
| 2024-01-12 | 111.28 | $111.54 | 232745 |
| 2024-01-11 | 111.18 | $111.92 | 245700 |
| 2024-01-10 | 110.93 | $112.51 | 355846 |
| 2024-01-09 | 110.44 | $112.25 | 406314 |
| 2024-01-08 | 109.91 | $111.56 | 355500 |
| 2024-01-05 | 109.49 | $106.88 | 262240 |
| 2024-01-04 | 110.46 | $109.12 | 362717 |
| 2024-01-03 | 110.92 | $108.36 | 552011 |
| 2024-01-02 | 111.71 | $110.13 | 417120 |
| 2023-12-29 | 112.11 | $109.51 | 247600 |
| 2023-12-28 | 112.76 | $111.78 | 180132 |
| 2023-12-27 | 112.82 | $112.25 | 278800 |
| 2023-12-26 | 112.71 | $113.62 | 179501 |
| 2023-12-22 | 112.11 | $112.88 | 272400 |
| 2023-12-21 | 111.59 | $111.18 | 320741 |
| 2023-12-20 | 111.47 | $108.41 | 389600 |
| 2023-12-19 | 112.17 | $110.54 | 351242 |
| 2023-12-18 | 112.32 | $108.96 | 549828 |
| 2023-12-15 | 112.96 | $113.18 | 989447 |
| 2023-12-14 | 112.37 | $115.05 | 571900 |
| 2023-12-13 | 111.02 | $111.31 | 338100 |
| 2023-12-12 | 110.51 | $108.82 | 231808 |
| 2023-12-11 | 110.65 | $108.42 | 341803 |
| 2023-12-08 | 110.91 | $109.37 | 213200 |
| 2023-12-07 | 110.88 | $109.58 | 250400 |
| 2023-12-06 | 110.74 | $108.35 | 204907 |
| 2023-12-05 | 110.91 | $108.45 | 331132 |
| 2023-12-04 | 111.03 | $111.51 | 386942 |
| 2023-12-01 | 110.16 | $109.62 | 225600 |
| 2023-11-30 | 109.64 | $107.27 | 206800 |
| 2023-11-29 | 109.71 | $106.26 | 243146 |
| 2023-11-28 | 110.05 | $107.31 | 232000 |
| 2023-11-27 | 110.09 | $107.93 | 281800 |
| 2023-11-24 | 109.86 | $108.82 | 105800 |
| 2023-11-22 | 109.25 | $107.89 | 207100 |
| 2023-11-21 | 108.73 | $108.24 | 182900 |
| 2023-11-20 | 107.92 | $108.79 | 320001 |
| 2023-11-17 | 106.71 | $107.60 | 277839 |
| 2023-11-16 | 105.54 | $107.36 | 231300 |
| 2023-11-15 | 104.15 | $107.86 | 558500 |
| 2023-11-14 | 102.26 | $105.72 | 452748 |
| 2023-11-13 | 100.60 | $101.14 | 412402 |
| 2023-11-10 | 100.00 | $98.52 | 254938 |
| 2023-11-09 | 100.08 | $96.72 | 366733 |
| 2023-11-08 | 100.72 | $100.32 | 400800 |
| 2023-11-07 | 100.35 | $100.53 | 320500 |
| 2023-11-06 | 99.80 | $102.53 | 423812 |
| 2023-11-03 | 98.48 | $102.21 | 593900 |
| 2023-11-02 | 96.96 | $100.25 | 343503 |
| 2023-11-01 | 95.73 | $98.72 | 532600 |
| 2023-10-31 | 94.73 | $97.46 | 355312 |
| 2023-10-30 | 93.92 | $97.57 | 644500 |
| 2023-10-27 | 92.93 | $94.96 | 522124 |
| 2023-10-26 | 92.57 | $94.38 | 1.2M |
| 2023-10-25 | 92.36 | $91.68 | 628900 |
| 2023-10-24 | 93.00 | $94.63 | 505700 |
| 2023-10-23 | 92.89 | $94.21 | 425502 |
| 2023-10-20 | 92.93 | $92.47 | 342720 |
| 2023-10-19 | 93.57 | $93.10 | 273700 |
| 2023-10-18 | 94.21 | $94.80 | 292704 |
| 2023-10-17 | 94.48 | $96.94 | 378235 |
| 2023-10-16 | 94.19 | $95.16 | 657200 |
| 2023-10-13 | 94.45 | $93.38 | 373400 |
| 2023-10-12 | 95.38 | $91.30 | 418730 |
| 2023-10-11 | 97.23 | $97.10 | 466019 |
| 2023-10-10 | 97.68 | $101.50 | 269850 |
| 2023-10-09 | 96.88 | $97.49 | 228316 |
| 2023-10-06 | 97.22 | $97.93 | 262533 |
| 2023-10-05 | 97.55 | $96.67 | 303800 |
| 2023-10-04 | 98.39 | $97.16 | 317946 |
| 2023-10-03 | 99.32 | $100.01 | 444706 |
| 2023-10-02 | 99.59 | $99.32 | 278700 |
| 2023-09-29 | 100.19 | $100.85 | 190658 |
| 2023-09-28 | 100.48 | $101.49 | 430300 |
| 2023-09-27 | 100.68 | $97.55 | 513840 |
| 2023-09-26 | 102.21 | $99.64 | 349800 |
| 2023-09-25 | 103.46 | $101.98 | 245130 |
| 2023-09-22 | 104.27 | $101.15 | 364900 |
| 2023-09-21 | 105.56 | $101.42 | 345000 |
| 2023-09-20 | 107.07 | $106.11 | 195846 |
| 2023-09-19 | 107.44 | $107.25 | 265700 |
| 2023-09-18 | 107.55 | $107.97 | 247200 |
| 2023-09-15 | 107.48 | $107.68 | 657734 |
| 2023-09-14 | 107.49 | $107.81 | 140532 |
| 2023-09-13 | 107.49 | $107.48 | 279602 |
| 2023-09-12 | 107.62 | $107.73 | 398700 |
| 2023-09-11 | 107.72 | $108.96 | 211817 |
| 2023-09-08 | 107.48 | $107.93 | 439800 |
| 2023-09-07 | 107.53 | $106.93 | 274500 |
| 2023-09-06 | 107.95 | $108.89 | 337039 |
| 2023-09-05 | 107.87 | $107.39 | 364415 |
| 2023-09-01 | 108.29 | $110.48 | 207700 |
| 2023-08-31 | 107.84 | $111.46 | 206100 |
| 2023-08-30 | 107.04 | $113.37 | 249827 |
| 2023-08-29 | 105.50 | $110.26 | 171900 |
| 2023-08-28 | 104.67 | $108.17 | 208200 |
| 2023-08-25 | 104.40 | $107.96 | 220900 |
| 2023-08-24 | 104.21 | $106.23 | 265000 |
| 2023-08-23 | 104.61 | $107.20 | 248700 |
| 2023-08-22 | 104.88 | $106.00 | 181714 |
| 2023-08-21 | 105.68 | $106.18 | 258505 |
| 2023-08-18 | 106.69 | $104.95 | 542440 |
| 2023-08-17 | 108.40 | $109.90 | 341600 |
| 2023-08-16 | 109.00 | $110.03 | 230210 |
| 2023-08-15 | 109.78 | $111.90 | 632700 |
| 2023-08-14 | 110.22 | $114.40 | 254400 |
| 2023-08-11 | 110.05 | $112.92 | 195048 |
| 2023-08-10 | 110.42 | $112.71 | 171502 |
| 2023-08-09 | 111.02 | $112.83 | 165209 |
| 2023-08-08 | 111.82 | $113.59 | 254143 |
| 2023-08-07 | 112.65 | $114.00 | 236130 |
| 2023-08-04 | 113.62 | $114.86 | 306027 |
| 2023-08-03 | 114.64 | $113.00 | 524016 |
| 2023-08-02 | 116.56 | $115.29 | 385445 |
| 2023-08-01 | 118.26 | $118.20 | 331600 |
| 2023-07-31 | 119.49 | $121.05 | 414200 |
| 2023-07-28 | 120.17 | $118.75 | 264506 |
| 2023-07-27 | 121.79 | $118.22 | 793200 |
| 2023-07-26 | 124.00 | $122.63 | 1.1M |
| 2023-07-25 | 125.35 | $120.13 | 438300 |
| 2023-07-24 | 127.84 | $121.60 | 578700 |
| 2023-07-21 | 130.43 | $122.19 | 995300 |
| 2023-07-20 | 133.42 | $132.13 | 323227 |
| 2023-07-19 | 133.92 | $132.97 | 254400 |
| 2023-07-18 | 134.24 | $134.33 | 266600 |
| 2023-07-17 | 134.20 | $133.42 | 313000 |
| 2023-07-14 | 134.42 | $134.68 | 340426 |
| 2023-07-13 | 134.28 | $134.43 | 343317 |
| 2023-07-12 | 134.16 | $134.00 | 501003 |
| 2023-07-11 | 134.14 | $135.91 | 467200 |
| 2023-07-10 | 133.49 | $133.68 | 469600 |
| 2023-07-07 | 133.39 | $131.65 | 222138 |
| 2023-07-06 | 133.88 | $129.51 | 234000 |
| 2023-07-05 | 135.14 | $131.22 | 318743 |
| 2023-07-03 | 136.10 | $134.15 | 160900 |
| 2023-06-30 | 136.30 | $135.89 | 215880 |
| 2023-06-29 | 135.95 | $136.33 | 259700 |
| 2023-06-28 | 135.33 | $134.70 | 262900 |
| 2023-06-27 | 135.04 | $133.21 | 322000 |
| 2023-06-26 | 135.11 | $131.47 | 303175 |
| 2023-06-23 | 135.69 | $132.00 | 622300 |
| 2023-06-22 | 136.17 | $134.51 | 362000 |
| 2023-06-21 | 135.89 | $133.39 | 294742 |
| 2023-06-20 | 135.84 | $135.30 | 463734 |
| 2023-06-16 | 135.10 | $135.64 | 756046 |
| 2023-06-15 | 134.01 | $136.38 | 334924 |
| 2023-06-14 | 132.38 | $135.02 | 670430 |
| 2023-06-13 | 130.76 | $132.53 | 416100 |
| 2023-06-12 | 129.52 | $130.23 | 463100 |
| 2023-06-09 | 128.67 | $132.44 | 323900 |
| 2023-06-08 | 126.90 | $131.68 | 603900 |
| 2023-06-07 | 124.94 | $128.09 | 312744 |
| 2023-06-06 | 123.66 | $126.95 | 231618 |
| 2023-06-05 | 122.43 | $125.62 | 341430 |
| 2023-06-02 | 121.34 | $126.81 | 446500 |
| 2023-06-01 | 119.63 | $123.79 | 343101 |
| 2023-05-31 | 118.49 | $121.30 | 322071 |
| 2023-05-30 | 117.90 | $118.48 | 213343 |
| 2023-05-26 | 118.09 | $118.33 | 186900 |
| 2023-05-25 | 118.37 | $117.39 | 341500 |
| 2023-05-24 | 119.02 | $115.75 | 322100 |
| 2023-05-23 | 120.32 | $118.73 | 429600 |
| 2023-05-22 | 120.96 | $120.50 | 501842 |
| 2023-05-19 | 121.17 | $118.96 | 323515 |
| 2023-05-18 | 121.89 | $119.00 | 288400 |
| 2023-05-17 | 122.73 | $118.80 | 352700 |
| 2023-05-16 | 123.78 | $119.26 | 299602 |
| 2023-05-15 | 124.88 | $121.40 | 256400 |
| 2023-05-12 | 125.48 | $120.44 | 296000 |
| 2023-05-11 | 126.46 | $122.20 | 272100 |
| 2023-05-10 | 127.01 | $124.72 | 327100 |
| 2023-05-09 | 126.81 | $121.63 | 353612 |
| 2023-05-08 | 127.46 | $122.73 | 287600 |
| 2023-05-05 | 127.80 | $125.36 | 363000 |
| 2023-05-04 | 127.28 | $122.97 | 282609 |
| 2023-05-03 | 127.29 | $126.51 | 302824 |
| 2023-05-02 | 126.06 | $124.88 | 350800 |
| 2023-05-01 | 124.98 | $125.85 | 465300 |
| 2023-04-28 | 123.23 | $125.57 | 704000 |
| 2023-04-27 | 121.08 | $128.18 | 1.1M |
| 2023-04-26 | 117.54 | $114.11 | 542300 |
| 2023-04-25 | 117.59 | $115.23 | 377900 |
| 2023-04-24 | 117.22 | $117.33 | 325600 |
| 2023-04-21 | 116.00 | $116.20 | 285000 |
| 2023-04-20 | 114.79 | $115.02 | 330200 |
| 2023-04-19 | 113.61 | $114.61 | 322638 |
| 2023-04-18 | 112.21 | $111.10 | 376500 |
| 2023-04-17 | 111.55 | $111.99 | 288147 |
| 2023-04-14 | 110.38 | $110.52 | 280400 |
| 2023-04-13 | 109.35 | $109.69 | 285632 |
| 2023-04-12 | 108.29 | $108.17 | 272800 |
| 2023-04-11 | 107.41 | $108.65 | 378848 |
| 2023-04-10 | 106.13 | $106.98 | 480800 |
| 2023-04-06 | 105.03 | $106.24 | 328100 |
| 2023-04-05 | 103.88 | $105.59 | 279200 |
| 2023-04-04 | 102.63 | $104.00 | 270226 |
| 2023-04-03 | 101.57 | $102.55 | 199200 |
| 2023-03-31 | 100.70 | $103.86 | 268100 |
| 2023-03-30 | 99.19 | $103.08 | 365700 |
| 2023-03-29 | 97.58 | $100.09 | 324742 |
| 2023-03-28 | 96.54 | $98.42 | 680838 |
| 2023-03-27 | 95.80 | $101.02 | 715321 |
| 2023-03-24 | 94.07 | $97.00 | 344900 |
| 2023-03-23 | 93.24 | $96.38 | 394800 |
| 2023-03-22 | 92.44 | $96.84 | 591020 |
| 2023-03-21 | 91.34 | $94.38 | 285800 |
| 2023-03-20 | 90.81 | $93.31 | 291507 |
| 2023-03-17 | 90.53 | $90.22 | 724100 |
| 2023-03-16 | 91.22 | $91.65 | 487220 |
| 2023-03-15 | 91.63 | $90.36 | 560400 |
| 2023-03-14 | 92.58 | $93.12 | 660000 |
| 2023-03-13 | 92.90 | $90.33 | 484700 |
| 2023-03-10 | 94.19 | $90.36 | 431000 |
| 2023-03-09 | 95.78 | $96.13 | 244825 |
| 2023-03-08 | 95.90 | $96.16 | 245606 |
| 2023-03-07 | 96.06 | $95.32 | 301400 |
| 2023-03-06 | 96.52 | $97.68 | 302700 |
| 2023-03-03 | 96.35 | $99.73 | 247900 |
| 2023-03-02 | 95.50 | $97.44 | 392200 |
| 2023-03-01 | 95.21 | $96.16 | 235105 |
| 2023-02-28 | 95.27 | $96.19 | 293641 |
| 2023-02-27 | 95.36 | $94.61 | 213300 |
| 2023-02-24 | 95.99 | $93.95 | 313500 |
| 2023-02-23 | 96.98 | $96.23 | 155700 |
| 2023-02-22 | 97.47 | $95.18 | 269500 |
| 2023-02-21 | 98.40 | $94.28 | 358200 |
| 2023-02-17 | 99.82 | $98.48 | 168100 |
| 2023-02-16 | 100.21 | $98.83 | 305007 |
| 2023-02-15 | 100.55 | $99.16 | 206300 |
| 2023-02-14 | 100.85 | $97.48 | 420600 |
| 2023-02-13 | 101.72 | $98.77 | 297000 |
| 2023-02-10 | 102.33 | $97.91 | 377408 |
| 2023-02-09 | 103.32 | $100.53 | 312104 |
| 2023-02-08 | 103.64 | $104.12 | 290524 |
| 2023-02-07 | 102.85 | $105.64 | 484536 |
| 2023-02-06 | 101.36 | $99.87 | 480620 |
| 2023-02-03 | 101.31 | $102.61 | 1.2M |
| 2023-02-02 | 100.35 | $107.27 | 1.3M |
| 2023-02-01 | 97.65 | $99.29 | 515635 |
| 2023-01-31 | 96.87 | $95.76 | 470100 |
| 2023-01-30 | 97.01 | $93.91 | 273805 |
| 2023-01-27 | 97.73 | $95.93 | 248900 |
| 2023-01-26 | 97.94 | $96.14 | 216508 |
| 2023-01-25 | 98.10 | $95.73 | 294415 |
| 2023-01-24 | 98.37 | $97.66 | 232600 |
| 2023-01-23 | 98.05 | $98.97 | 542800 |
| 2023-01-20 | 97.20 | $96.63 | 328924 |
| 2023-01-19 | 96.86 | $95.83 | 509929 |
| 2023-01-18 | 96.66 | $95.73 | 435800 |
| 2023-01-17 | 96.40 | $96.01 | 289631 |
| 2023-01-13 | 95.95 | $95.99 | 301400 |
| 2023-01-12 | 95.36 | $95.68 | 651907 |
| 2023-01-11 | 94.69 | $94.99 | 368600 |
| 2023-01-10 | 94.05 | $95.65 | 334900 |
| 2023-01-09 | 93.03 | $95.18 | 330600 |
| 2023-01-06 | 91.90 | $93.42 | 409000 |
| 2023-01-05 | 91.04 | $93.15 | 729722 |
| 2023-01-04 | 90.06 | $94.39 | 456120 |
| 2023-01-03 | 88.45 | $89.75 | 645800 |
| 2022-12-30 | 87.95 | $88.64 | 235426 |
| 2022-12-29 | 87.67 | $89.15 | 222200 |
| 2022-12-28 | 87.17 | $85.52 | 294908 |
| 2022-12-27 | 87.71 | $87.14 | 189738 |
| 2022-12-23 | 87.83 | $86.81 | 195600 |
| 2022-12-22 | 88.08 | $86.49 | 207833 |
| 2022-12-21 | 88.47 | $87.78 | 262000 |
| 2022-12-20 | 88.52 | $84.96 | 253100 |
| 2022-12-19 | 89.45 | $84.73 | 381325 |
| 2022-12-16 | 90.63 | $84.96 | 799600 |
| 2022-12-15 | 91.96 | $86.29 | 592600 |
| 2022-12-14 | 93.11 | $93.10 | 501935 |
| 2022-12-13 | 92.30 | $94.04 | 638100 |
| 2022-12-12 | 90.96 | $92.51 | 271140 |
| 2022-12-09 | 89.75 | $91.11 | 473421 |
| 2022-12-08 | 88.69 | $89.88 | 325503 |
| 2022-12-07 | 87.74 | $87.00 | 300100 |
| 2022-12-06 | 87.45 | $85.82 | 470400 |
| 2022-12-05 | 87.44 | $89.03 | 598826 |
| 2022-12-02 | 86.38 | $90.28 | 578024 |
| 2022-12-01 | 84.65 | $87.46 | 537400 |
| 2022-11-30 | 83.42 | $82.85 | 483818 |
| 2022-11-29 | 83.36 | $79.75 | 365300 |
| 2022-11-28 | 84.25 | $80.98 | 385916 |
| 2022-11-25 | 84.93 | $83.11 | 108202 |
| 2022-11-23 | 85.05 | $83.15 | 307800 |
| 2022-11-22 | 85.15 | $82.05 | 446600 |
| 2022-11-21 | 85.59 | $82.17 | 321200 |
| 2022-11-18 | 86.05 | $84.04 | 403800 |
| 2022-11-17 | 85.98 | $83.60 | 416900 |
| 2022-11-16 | 85.98 | $87.05 | 434900 |
| 2022-11-15 | 84.85 | $90.09 | 596100 |
| 2022-11-14 | 82.48 | $89.09 | 461600 |
| 2022-11-11 | 79.88 | $89.00 | 649500 |
| 2022-11-10 | 76.73 | $81.15 | 457317 |
| 2022-11-09 | 75.39 | $73.84 | 268800 |
| 2022-11-08 | 76.09 | $76.85 | 364100 |
| 2022-11-07 | 76.02 | $75.40 | 403600 |
| 2022-11-04 | 76.41 | $75.90 | 351100 |
| 2022-11-03 | 76.75 | $72.84 | 407809 |
| 2022-11-02 | 78.16 | $75.36 | 437000 |
| 2022-11-01 | 79.08 | $79.06 | 372946 |
| 2022-10-31 | 79.06 | $79.73 | 470234 |
| 2022-10-28 | 78.82 | $80.11 | 592418 |
| 2022-10-27 | 78.43 | $77.88 | 1.2M |
| 2022-10-26 | 78.67 | $83.39 | 716133 |
| 2022-10-25 | 77.24 | $80.50 | 227100 |
| 2022-10-24 | 76.45 | $77.69 | 277100 |
| 2022-10-21 | 76.40 | $77.17 | 311800 |
| 2022-10-20 | 76.55 | $76.86 | 194100 |
| 2022-10-19 | 76.87 | $78.68 | 295400 |
| 2022-10-18 | 76.73 | $80.66 | 406900 |
| 2022-10-17 | 75.99 | $78.59 | 316225 |
| 2022-10-14 | 75.78 | $76.07 | 364610 |
| 2022-10-13 | 76.39 | $77.86 | 275200 |
| 2022-10-12 | 76.63 | $75.34 | 567500 |
| 2022-10-11 | 77.78 | $77.32 | 347506 |
| 2022-10-10 | 78.61 | $76.26 | 411608 |
| 2022-10-07 | 80.02 | $79.93 | 406400 |
| 2022-10-06 | 80.62 | $81.82 | 252911 |
| 2022-10-05 | 80.80 | $84.37 | 285400 |
| 2022-10-04 | 80.28 | $85.23 | 586400 |
| 2022-10-03 | 79.42 | $81.71 | 216202 |
| 2022-09-30 | 79.56 | $80.17 | 393144 |
| 2022-09-29 | 80.29 | $81.99 | 342004 |
| 2022-09-28 | 80.67 | $80.82 | 411310 |
| 2022-09-27 | 81.58 | $77.78 | 522200 |
| 2022-09-26 | 83.71 | $79.91 | 290531 |
| 2022-09-23 | 85.70 | $82.10 | 330700 |
| 2022-09-22 | 87.48 | $83.25 | 333248 |
| 2022-09-21 | 89.32 | $86.47 | 171200 |
| 2022-09-20 | 90.58 | $88.43 | 191538 |
| 2022-09-19 | 91.52 | $89.30 | 463504 |
| 2022-09-16 | 92.40 | $91.49 | 657200 |
| 2022-09-15 | 92.80 | $92.59 | 399010 |
| 2022-09-14 | 92.95 | $93.48 | 364938 |
| 2022-09-13 | 92.86 | $94.45 | 569700 |
| 2022-09-12 | 92.46 | $99.25 | 420002 |
| 2022-09-09 | 90.48 | $98.01 | 289445 |
| 2022-09-08 | 88.49 | $93.37 | 302600 |
| 2022-09-07 | 87.58 | $90.48 | 391904 |
| 2022-09-06 | 87.44 | $86.17 | 216602 |
| 2022-09-02 | 88.70 | $87.96 | 345300 |
| 2022-09-01 | 89.73 | $87.65 | 586300 |
| 2022-08-31 | 91.12 | $88.57 | 330732 |
| 2022-08-30 | 92.58 | $89.22 | 517100 |
| 2022-08-29 | 94.19 | $90.86 | 241700 |
| 2022-08-26 | 95.67 | $91.90 | 217300 |
| 2022-08-25 | 97.15 | $96.37 | 222104 |
| 2022-08-24 | 97.56 | $95.46 | 266216 |
| 2022-08-23 | 98.36 | $92.92 | 282900 |
| 2022-08-22 | 100.14 | $94.93 | 330900 |
| 2022-08-19 | 101.67 | $98.26 | 251026 |
| 2022-08-18 | 102.46 | $100.28 | 177800 |
| 2022-08-17 | 102.75 | $101.25 | 264812 |
| 2022-08-16 | 102.78 | $103.04 | 209700 |
| 2022-08-15 | 102.23 | $103.21 | 239100 |
| 2022-08-12 | 101.47 | $103.15 | 261200 |
| 2022-08-11 | 100.54 | $100.54 | 226600 |
| 2022-08-10 | 100.22 | $100.85 | 325800 |
| 2022-08-09 | 99.72 | $97.40 | 290228 |
| 2022-08-08 | 100.19 | $100.51 | 274900 |
| 2022-08-05 | 99.76 | $97.01 | 351900 |
| 2022-08-04 | 100.33 | $96.53 | 366300 |
| 2022-08-03 | 101.15 | $100.07 | 326000 |
| 2022-08-02 | 101.02 | $98.46 | 546018 |
| 2022-08-01 | 101.34 | $97.57 | 363600 |
| 2022-07-29 | 101.99 | $97.63 | 410400 |
| 2022-07-28 | 102.73 | $99.62 | 663827 |
| 2022-07-27 | 102.96 | $103.92 | 387300 |
| 2022-07-26 | 101.85 | $102.15 | 511517 |
| 2022-07-25 | 101.02 | $102.57 | 458846 |
| 2022-07-22 | 99.84 | $102.06 | 244800 |
| 2022-07-21 | 98.55 | $102.15 | 232608 |
| 2022-07-20 | 96.94 | $99.94 | 241400 |
| 2022-07-19 | 95.67 | $98.47 | 348200 |
| 2022-07-18 | 94.60 | $95.49 | 258044 |
| 2022-07-15 | 94.25 | $96.08 | 291500 |
| 2022-07-14 | 93.67 | $93.70 | 252643 |
| 2022-07-13 | 93.73 | $94.65 | 407500 |
| 2022-07-12 | 93.55 | $92.69 | 460500 |
| 2022-07-11 | 93.97 | $92.66 | 303627 |
| 2022-07-08 | 94.54 | $95.40 | 455435 |
| 2022-07-07 | 94.40 | $96.71 | 297500 |
| 2022-07-06 | 93.85 | $93.96 | 460900 |
| 2022-07-05 | 94.10 | $96.98 | 833900 |
| 2022-07-01 | 93.50 | $96.89 | 613242 |
| 2022-06-30 | 92.86 | $95.76 | 1.2M |
| 2022-06-29 | 92.50 | $100.00 | 1.1M |
| 2022-06-28 | 90.80 | $97.49 | 1.3M |
| 2022-06-27 | 89.61 | $97.37 | 741200 |
| 2022-06-24 | 88.31 | $94.07 | 977800 |
| 2022-06-23 | 87.89 | $91.24 | 1.1M |
| 2022-06-22 | 88.41 | $89.67 | 692847 |
| 2022-06-21 | 89.68 | $89.41 | 644400 |
| 2022-06-17 | 91.44 | $88.93 | 553505 |
| 2022-06-16 | 93.89 | $88.23 | 554226 |
| 2022-06-15 | 97.21 | $94.30 | 336711 |
| 2022-06-14 | 99.45 | $93.36 | 298240 |
| 2022-06-13 | 102.58 | $96.49 | 439600 |
| 2022-06-10 | 105.50 | $102.73 | 747307 |
| 2022-06-09 | 107.16 | $103.23 | 348720 |
| 2022-06-08 | 109.09 | $108.62 | 806600 |
| 2022-06-07 | 109.80 | $110.82 | 298406 |
| 2022-06-06 | 110.04 | $110.85 | 454500 |
| 2022-06-03 | 110.38 | $111.06 | 546800 |
| 2022-06-02 | 110.79 | $115.65 | 2.7M |
| 2022-06-01 | 109.92 | $111.79 | 957300 |
| 2022-05-31 | 110.16 | $116.29 | 260736 |
| 2022-05-27 | 109.12 | $115.99 | 200727 |
| 2022-05-26 | 108.04 | $115.60 | 227645 |
| 2022-05-25 | 106.96 | $112.01 | 202000 |
| 2022-05-24 | 106.91 | $109.85 | 197000 |
| 2022-05-23 | 107.67 | $112.32 | 254300 |
| 2022-05-20 | 107.96 | $112.45 | 209200 |
| 2022-05-19 | 108.41 | $111.71 | 201021 |
| 2022-05-18 | 109.34 | $112.64 | 271738 |
| 2022-05-17 | 110.34 | $117.62 | 230345 |
| 2022-05-16 | 110.15 | $115.23 | 326517 |
| 2022-05-13 | 110.83 | $115.82 | 432905 |
| 2022-05-12 | 111.65 | $113.72 | 339200 |
| 2022-05-11 | 113.49 | $111.75 | 680403 |
| 2022-05-10 | 116.53 | $109.31 | 404219 |
| 2022-05-09 | 121.16 | $108.59 | 435302 |
| 2022-05-06 | 127.17 | $116.97 | 425500 |
| 2022-05-05 | 131.94 | $122.95 | 692048 |
| 2022-05-04 | 135.94 | $139.43 | 253400 |
| 2022-05-03 | 135.67 | $134.37 | 225800 |
| 2022-05-02 | 136.99 | $134.04 | 262200 |
| 2022-04-29 | 138.75 | $132.96 | 268800 |
| 2022-04-28 | 141.29 | $136.40 | 348631 |
| 2022-04-27 | 143.32 | $139.00 | 185728 |
| 2022-04-26 | 144.98 | $139.67 | 194134 |
| 2022-04-25 | 146.80 | $144.74 | 327823 |
| 2022-04-22 | 147.40 | $140.86 | 507521 |
| 2022-04-21 | 149.35 | $150.75 | 273321 |
| 2022-04-20 | 148.57 | $154.18 | 475400 |
| 2022-04-19 | 146.51 | $149.77 | 306300 |
| 2022-04-18 | 145.38 | $142.73 | 193100 |
| 2022-04-14 | 146.23 | $144.13 | 267933 |
| 2022-04-13 | 146.81 | $147.02 | 157600 |
| 2022-04-12 | 146.58 | $145.82 | 185300 |
| 2022-04-11 | 146.67 | $143.23 | 177400 |
| 2022-04-08 | 147.57 | $145.33 | 175900 |
| 2022-04-07 | 147.98 | $147.93 | 248900 |
| 2022-04-06 | 147.64 | $145.22 | 204200 |
| 2022-04-05 | 148.04 | $145.03 | 119104 |
| 2022-04-04 | 148.55 | $146.31 | 260300 |
| 2022-04-01 | 148.73 | $149.80 | 324618 |
| 2022-03-31 | 147.81 | $148.55 | 187431 |
| 2022-03-30 | 147.04 | $149.45 | 129900 |
| 2022-03-29 | 145.78 | $149.90 | 178726 |
| 2022-03-28 | 144.08 | $147.75 | 294322 |
| 2022-03-25 | 142.66 | $144.67 | 156103 |
| 2022-03-24 | 141.89 | $142.78 | 196923 |
| 2022-03-23 | 141.55 | $138.89 | 192143 |
| 2022-03-22 | 142.35 | $142.96 | 256941 |
| 2022-03-21 | 142.04 | $143.10 | 200900 |
| 2022-03-18 | 141.60 | $145.21 | 451700 |
| 2022-03-17 | 140.39 | $145.23 | 277539 |
| 2022-03-16 | 138.91 | $141.80 | 351800 |
| 2022-03-15 | 138.21 | $138.42 | 209915 |
| 2022-03-14 | 138.43 | $136.04 | 371400 |
| 2022-03-11 | 139.47 | $138.09 | 229544 |
| 2022-03-10 | 140.10 | $137.44 | 175100 |
| 2022-03-09 | 141.08 | $136.18 | 160526 |
| 2022-03-08 | 142.66 | $135.42 | 253300 |
| 2022-03-07 | 144.81 | $140.27 | 266400 |
| 2022-03-04 | 145.86 | $142.81 | 189268 |
| 2022-03-03 | 146.30 | $143.69 | 185331 |
| 2022-03-02 | 146.52 | $143.63 | 300700 |
| 2022-03-01 | 146.75 | $144.55 | 219900 |
| 2022-02-28 | 146.69 | $146.16 | 298400 |
| 2022-02-25 | 146.05 | $148.30 | 290040 |
| 2022-02-24 | 144.54 | $148.23 | 540900 |
| 2022-02-23 | 142.67 | $141.90 | 173700 |
| 2022-02-22 | 142.36 | $141.93 | 168530 |
| 2022-02-18 | 141.93 | $139.40 | 264900 |
| 2022-02-17 | 142.17 | $139.37 | 184520 |
| 2022-02-16 | 142.44 | $144.10 | 221004 |
| 2022-02-15 | 141.22 | $142.95 | 199908 |
| 2022-02-14 | 140.07 | $139.14 | 232779 |
| 2022-02-11 | 139.83 | $140.03 | 204600 |
| 2022-02-10 | 139.23 | $140.81 | 210437 |
| 2022-02-09 | 138.23 | $141.70 | 190900 |
| 2022-02-08 | 136.70 | $138.90 | 210700 |
| 2022-02-07 | 135.72 | $136.10 | 319915 |
| 2022-02-04 | 135.39 | $139.03 | 171500 |
| 2022-02-03 | 134.07 | $137.66 | 215000 |
| 2022-02-02 | 132.90 | $139.03 | 229600 |
| 2022-02-01 | 131.05 | $139.32 | 347600 |
| 2022-01-31 | 128.73 | $137.58 | 414413 |
| 2022-01-28 | 126.51 | $135.12 | 396905 |
| 2022-01-27 | 124.65 | $130.05 | 641900 |
| 2022-01-26 | 124.06 | $121.88 | 243700 |
| 2022-01-25 | 126.02 | $123.99 | 277213 |
| 2022-01-24 | 127.82 | $125.07 | 506200 |
| 2022-01-21 | 129.74 | $124.41 | 499009 |
| 2022-01-20 | 132.36 | $127.29 | 430000 |
| 2022-01-19 | 134.68 | $130.35 | 260800 |
| 2022-01-18 | 136.59 | $132.53 | 186445 |
| 2022-01-14 | 138.24 | $135.24 | 145200 |
| 2022-01-13 | 139.41 | $136.53 | 130300 |
| 2022-01-12 | 140.44 | $136.84 | 195110 |
| 2022-01-11 | 141.59 | $136.32 | 292824 |
| 2022-01-10 | 143.15 | $133.45 | 736500 |
| 2022-01-07 | 145.95 | $142.93 | 104200 |
| 2022-01-06 | 146.31 | $145.40 | 173100 |
| 2022-01-05 | 145.93 | $146.06 | 251400 |
| 2022-01-04 | 145.22 | $150.00 | 341100 |
| 2022-01-03 | 143.07 | $145.86 | 163000 |
| 2021-12-31 | 141.73 | $141.76 | 111500 |
| 2021-12-30 | 141.37 | $143.32 | 83429 |
| 2021-12-29 | 140.43 | $143.92 | 121720 |
| 2021-12-28 | 139.08 | $143.32 | 82447 |
| 2021-12-27 | 137.63 | $143.40 | 110544 |
| 2021-12-23 | 135.84 | $142.02 | 124632 |
| 2021-12-22 | 134.12 | $139.88 | 200800 |
| 2021-12-21 | 132.74 | $136.06 | 189740 |
| 2021-12-20 | 132.31 | $132.92 | 209729 |
| 2021-12-17 | 132.83 | $134.42 | 405198 |
| 2021-12-16 | 133.04 | $132.21 | 264804 |
| 2021-12-15 | 134.05 | $135.00 | 229000 |
| 2021-12-14 | 134.45 | $133.85 | 239638 |
| 2021-12-13 | 135.35 | $136.68 | 131615 |
| 2021-12-10 | 135.60 | $136.93 | 199800 |
| 2021-12-09 | 135.87 | $138.00 | 218000 |
| 2021-12-08 | 135.90 | $144.41 | 135000 |
| 2021-12-07 | 133.97 | $142.44 | 301129 |
| 2021-12-06 | 132.31 | $137.98 | 263400 |
| 2021-12-03 | 131.78 | $131.86 | 249000 |
| 2021-12-02 | 133.16 | $135.17 | 208200 |
| 2021-12-01 | 133.87 | $131.17 | 323800 |
| 2021-11-30 | 136.08 | $131.46 | 185502 |
| 2021-11-29 | 138.76 | $132.69 | 237100 |
| 2021-11-26 | 141.69 | $135.08 | 155900 |
| 2021-11-24 | 144.53 | $142.45 | 93738 |
| 2021-11-23 | 145.69 | $142.85 | 186900 |
| 2021-11-22 | 146.99 | $142.99 | 178500 |
| 2021-11-19 | 148.53 | $142.01 | 266300 |
| 2021-11-18 | 150.71 | $142.48 | 433704 |
| 2021-11-17 | 153.18 | $146.22 | 392300 |
| 2021-11-16 | 154.97 | $151.70 | 154517 |
| 2021-11-15 | 155.36 | $150.90 | 188343 |
| 2021-11-12 | 156.02 | $151.55 | 127700 |
| 2021-11-11 | 156.53 | $151.09 | 343727 |
| 2021-11-10 | 157.22 | $155.73 | 187600 |
| 2021-11-09 | 156.50 | $157.03 | 155100 |
| 2021-11-08 | 155.11 | $155.56 | 180143 |
| 2021-11-05 | 153.80 | $156.56 | 343300 |
| 2021-11-04 | 151.79 | $154.57 | 307926 |
| 2021-11-03 | 149.89 | $152.18 | 215127 |
| 2021-11-02 | 148.26 | $149.34 | 170632 |
| 2021-11-01 | 147.11 | $146.31 | 166200 |
| 2021-10-29 | 146.61 | $146.28 | 264100 |
| 2021-10-28 | 145.94 | $145.69 | 425500 |
| 2021-10-27 | 145.25 | $139.73 | 225412 |
| 2021-10-26 | 146.23 | $143.51 | 237700 |
| 2021-10-25 | 146.16 | $144.05 | 199741 |
| 2021-10-22 | 145.83 | $146.10 | 212439 |
| 2021-10-21 | 144.70 | $145.03 | 192605 |
| 2021-10-20 | 143.59 | $145.06 | 216300 |
| 2021-10-19 | 142.16 | $144.16 | 370027 |
| 2021-10-18 | 140.63 | $141.37 | 209600 |
| 2021-10-15 | 139.60 | $142.03 | 317524 |
| 2021-10-14 | 138.08 | $139.13 | 246726 |
| 2021-10-13 | 137.11 | $135.98 | 187300 |
| 2021-10-12 | 136.87 | $137.05 | 79000 |
| 2021-10-11 | 136.20 | $135.48 | 155500 |
| 2021-10-08 | 135.84 | $138.24 | 216048 |
| 2021-10-07 | 134.49 | $138.00 | 368700 |
| 2021-10-06 | 132.89 | $136.20 | 281200 |
| 2021-10-05 | 131.48 | $130.56 | 121200 |
| 2021-10-04 | 131.54 | $129.86 | 206247 |
| 2021-10-01 | 131.82 | $133.59 | 210800 |
| 2021-09-30 | 130.95 | $130.83 | 330813 |
| 2021-09-29 | 130.76 | $131.80 | 163605 |
| 2021-09-28 | 130.21 | $130.45 | 376600 |
| 2021-09-27 | 129.95 | $131.32 | 299200 |
| 2021-09-24 | 129.36 | $129.77 | 117600 |
| 2021-09-23 | 129.12 | $130.92 | 179600 |
| 2021-09-22 | 128.47 | $129.61 | 131100 |
| 2021-09-21 | 128.08 | $127.43 | 146946 |
| 2021-09-20 | 128.31 | $128.98 | 206747 |
| 2021-09-17 | 128.11 | $130.03 | 525032 |
| 2021-09-16 | 127.53 | $131.68 | 285629 |
| 2021-09-15 | 126.32 | $128.32 | 280447 |
| 2021-09-14 | 125.92 | $125.03 | 225600 |
| 2021-09-13 | 126.50 | $122.87 | 156235 |
| 2021-09-10 | 127.91 | $122.97 | 233824 |
| 2021-09-09 | 129.61 | $127.58 | 173832 |
| 2021-09-08 | 130.23 | $129.01 | 131631 |
| 2021-09-07 | 130.52 | $128.63 | 257200 |
| 2021-09-03 | 131.00 | $129.45 | 158334 |
| 2021-09-02 | 131.31 | $131.13 | 154700 |
| 2021-09-01 | 131.15 | $128.99 | 128500 |
| 2021-08-31 | 131.63 | $131.34 | 227332 |
| 2021-08-30 | 131.45 | $132.48 | 125307 |
| 2021-08-27 | 130.86 | $134.45 | 172054 |
| 2021-08-26 | 129.51 | $132.04 | 146509 |
| 2021-08-25 | 128.63 | $133.83 | 202713 |
| 2021-08-24 | 127.01 | $132.40 | 323546 |
| 2021-08-23 | 125.50 | $129.26 | 161200 |
| 2021-08-20 | 124.69 | $127.67 | 191300 |
| 2021-08-19 | 124.25 | $127.05 | 217523 |
| 2021-08-18 | 123.95 | $125.29 | 165100 |
| 2021-08-17 | 124.19 | $126.42 | 347700 |
| 2021-08-16 | 124.18 | $126.19 | 189618 |
| 2021-08-13 | 124.30 | $123.47 | 147722 |
| 2021-08-12 | 125.37 | $123.53 | 178500 |
| 2021-08-11 | 126.70 | $125.87 | 175344 |
| 2021-08-10 | 127.62 | $124.09 | 474400 |
| 2021-08-09 | 129.36 | $126.33 | 309200 |
| 2021-08-06 | 130.80 | $129.02 | 185116 |
| 2021-08-05 | 131.73 | $126.61 | 209320 |
| 2021-08-04 | 133.64 | $128.06 | 246000 |
| 2021-08-03 | 135.53 | $133.87 | 252507 |
| 2021-08-02 | 135.98 | $136.01 | 172412 |
| 2021-07-30 | 135.86 | $137.94 | 163728 |
| 2021-07-29 | 135.09 | $138.05 | 529408 |
| 2021-07-28 | 134.12 | $139.12 | 301406 |
| 2021-07-27 | 132.60 | $136.33 | 283500 |
| 2021-07-26 | 131.65 | $134.25 | 177011 |
| 2021-07-23 | 131.18 | $133.77 | 182700 |
| 2021-07-22 | 130.79 | $133.30 | 236117 |
| 2021-07-21 | 130.49 | $134.39 | 204132 |
| 2021-07-20 | 129.83 | $131.41 | 320900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.95
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
47.46
Maximum
76.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.95 | $43.20 | 504917 |
| 2026-07-16 | 67.78 | $45.01 | 766205 |
| 2026-07-15 | 64.62 | $42.79 | 870145 |
| 2026-07-14 | 63.00 | $41.75 | 994300 |
| 2026-07-13 | 64.78 | $42.41 | 2.5M |
| 2026-07-10 | 58.07 | $38.48 | 1.4M |
| 2026-07-09 | 54.29 | $36.69 | 1.2M |
| 2026-07-08 | 46.35 | $33.59 | 533500 |
| 2026-07-07 | 48.01 | $34.24 | 433300 |
| 2026-07-06 | 50.31 | $35.11 | 691900 |
| 2026-07-02 | 46.75 | $33.83 | 437000 |
| 2026-07-01 | 43.54 | $32.76 | 397400 |
| 2026-06-30 | 43.45 | $32.73 | 460149 |
| 2026-06-29 | 47.52 | $34.41 | 727600 |
| 2026-06-26 | 51.73 | $35.95 | 843843 |
| 2026-06-25 | 47.76 | $34.56 | 371046 |
| 2026-06-24 | 50.12 | $35.40 | 500700 |
| 2026-06-23 | 45.21 | $33.80 | 581540 |
| 2026-06-22 | 40.85 | $32.54 | 1.0M |
| 2026-06-18 | 40.95 | $32.58 | 1.2M |
| 2026-06-17 | 39.32 | $32.11 | 921324 |
| 2026-06-16 | 45.57 | $34.57 | 473436 |
| 2026-06-15 | 44.17 | $34.16 | 619025 |
| 2026-06-12 | 45.84 | $34.77 | 381200 |
| 2026-06-11 | 44.66 | $34.41 | 532448 |
| 2026-06-10 | 50.08 | $36.30 | 563711 |
| 2026-06-09 | 51.98 | $36.90 | 499013 |
| 2026-06-08 | 43.85 | $34.49 | 456053 |
| 2026-06-05 | 45.90 | $35.16 | 420237 |
| 2026-06-04 | 45.79 | $35.13 | 588434 |
| 2026-06-03 | 37.63 | $33.06 | 735021 |
| 2026-06-02 | 39.80 | $33.85 | 737850 |
| 2026-06-01 | 42.15 | $34.65 | 525131 |
| 2026-05-29 | 45.48 | $35.70 | 419500 |
| 2026-05-28 | 44.77 | $35.52 | 347545 |
| 2026-05-27 | 44.62 | $35.48 | 592116 |
| 2026-05-26 | 46.38 | $36.06 | 344400 |
| 2026-05-22 | 50.19 | $37.23 | 368500 |
| 2026-05-21 | 49.49 | $37.02 | 854900 |
| 2026-05-20 | 49.45 | $37.01 | 322430 |
| 2026-05-19 | 46.75 | $36.18 | 263000 |
| 2026-05-18 | 48.02 | $36.61 | 392723 |
| 2026-05-15 | 44.30 | $35.49 | 384800 |
| 2026-05-14 | 46.71 | $36.34 | 399947 |
| 2026-05-13 | 44.02 | $35.55 | 328138 |
| 2026-05-12 | 45.17 | $35.97 | 324800 |
| 2026-05-11 | 42.66 | $35.23 | 497700 |
| 2026-05-08 | 46.87 | $36.76 | 387200 |
| 2026-05-07 | 51.07 | $38.10 | 457803 |
| 2026-05-06 | 48.52 | $37.32 | 462544 |
| 2026-05-05 | 46.20 | $36.64 | 467000 |
| 2026-05-04 | 43.49 | $35.88 | 601727 |
| 2026-05-01 | 46.16 | $36.80 | 470000 |
| 2026-04-30 | 45.68 | $36.66 | 1.2M |
| 2026-04-29 | 43.27 | $35.96 | 491900 |
| 2026-04-28 | 45.55 | $36.79 | 406129 |
| 2026-04-27 | 48.72 | $37.87 | 469420 |
| 2026-04-24 | 50.16 | $38.34 | 312236 |
| 2026-04-23 | 47.52 | $37.50 | 354541 |
| 2026-04-22 | 50.52 | $38.49 | 296617 |
| 2026-04-21 | 50.10 | $38.35 | 321744 |
| 2026-04-20 | 54.28 | $39.68 | 409628 |
| 2026-04-17 | 52.58 | $39.08 | 281600 |
| 2026-04-16 | 49.08 | $37.91 | 471100 |
| 2026-04-15 | 54.04 | $39.44 | 371400 |
| 2026-04-14 | 55.04 | $39.73 | 377244 |
| 2026-04-13 | 51.29 | $38.46 | 407000 |
| 2026-04-10 | 45.42 | $36.74 | 249000 |
| 2026-04-09 | 46.00 | $36.93 | 388600 |
| 2026-04-08 | 44.80 | $36.59 | 482905 |
| 2026-04-07 | 36.74 | $34.54 | 441318 |
| 2026-04-06 | 34.70 | $34.08 | 384200 |
| 2026-04-02 | 36.42 | $34.79 | 395247 |
| 2026-04-01 | 38.29 | $35.53 | 391900 |
| 2026-03-31 | 37.59 | $35.36 | 499400 |
| 2026-03-30 | 29.19 | $33.49 | 522009 |
| 2026-03-27 | 31.54 | $34.58 | 382100 |
| 2026-03-26 | 36.88 | $36.64 | 407321 |
| 2026-03-25 | 38.19 | $37.08 | 268933 |
| 2026-03-24 | 35.62 | $36.56 | 361800 |
| 2026-03-23 | 35.81 | $36.63 | 397700 |
| 2026-03-20 | 32.42 | $35.94 | 871935 |
| 2026-03-19 | 34.58 | $36.80 | 320809 |
| 2026-03-18 | 34.15 | $36.71 | 333724 |
| 2026-03-17 | 35.73 | $37.34 | 529600 |
| 2026-03-16 | 35.90 | $37.41 | 298809 |
| 2026-03-13 | 35.34 | $37.28 | 397044 |
| 2026-03-12 | 32.99 | $36.73 | 507000 |
| 2026-03-11 | 36.86 | $38.40 | 366156 |
| 2026-03-10 | 37.01 | $38.46 | 316400 |
| 2026-03-09 | 39.40 | $39.41 | 442500 |
| 2026-03-06 | 40.68 | $39.90 | 523129 |
| 2026-03-05 | 44.95 | $41.40 | 390700 |
| 2026-03-04 | 50.25 | $42.99 | 397321 |
| 2026-03-03 | 51.78 | $43.41 | 482100 |
| 2026-03-02 | 61.96 | $45.79 | 419600 |
| 2026-02-27 | 63.00 | $46.00 | 332126 |
| 2026-02-26 | 62.63 | $45.87 | 517436 |
| 2026-02-25 | 63.14 | $45.98 | 454500 |
| 2026-02-24 | 63.49 | $46.06 | 550253 |
| 2026-02-23 | 61.76 | $45.38 | 631300 |
| 2026-02-20 | 61.15 | $45.14 | 611768 |
| 2026-02-19 | 59.68 | $44.57 | 563300 |
| 2026-02-18 | 58.77 | $44.22 | 640922 |
| 2026-02-17 | 54.07 | $42.55 | 478300 |
| 2026-02-13 | 51.73 | $41.80 | 547000 |
| 2026-02-12 | 51.32 | $41.67 | 347723 |
| 2026-02-11 | 53.51 | $42.33 | 455800 |
| 2026-02-10 | 55.10 | $42.80 | 626731 |
| 2026-02-09 | 51.83 | $41.67 | 595500 |
| 2026-02-06 | 51.38 | $41.52 | 497512 |
| 2026-02-05 | 48.80 | $40.66 | 422313 |
| 2026-02-04 | 46.51 | $39.93 | 615539 |
| 2026-02-03 | 42.71 | $38.79 | 694800 |
| 2026-02-02 | 43.80 | $39.21 | 723008 |
| 2026-01-30 | 41.00 | $38.39 | 871200 |
| 2026-01-29 | 37.09 | $37.31 | 1.9M |
| 2026-01-28 | 40.34 | $38.69 | 668212 |
| 2026-01-27 | 42.63 | $39.58 | 629413 |
| 2026-01-26 | 46.57 | $40.98 | 492203 |
| 2026-01-23 | 48.55 | $41.63 | 295900 |
| 2026-01-22 | 50.20 | $42.16 | 773700 |
| 2026-01-21 | 48.31 | $41.56 | 492600 |
| 2026-01-20 | 48.49 | $41.62 | 626207 |
| 2026-01-16 | 48.34 | $41.57 | 569000 |
| 2026-01-15 | 51.08 | $42.55 | 610300 |
| 2026-01-14 | 48.32 | $41.58 | 586508 |
| 2026-01-13 | 43.50 | $40.03 | 579200 |
| 2026-01-12 | 54.12 | $43.46 | 596600 |
| 2026-01-09 | 52.35 | $42.91 | 743103 |
| 2026-01-08 | 57.28 | $44.20 | 632225 |
| 2026-01-07 | 54.77 | $43.40 | 806409 |
| 2026-01-06 | 55.12 | $43.49 | 764813 |
| 2026-01-05 | 49.71 | $41.88 | 560405 |
| 2026-01-02 | 44.34 | $40.52 | 493900 |
| 2025-12-31 | 44.60 | $40.60 | 496107 |
| 2025-12-30 | 46.39 | $41.14 | 612802 |
| 2025-12-29 | 47.53 | $41.48 | 457445 |
| 2025-12-26 | 44.96 | $40.80 | 407109 |
| 2025-12-24 | 42.48 | $40.17 | 149919 |
| 2025-12-23 | 40.33 | $39.64 | 295519 |
| 2025-12-22 | 41.44 | $40.04 | 348300 |
| 2025-12-19 | 41.10 | $39.95 | 1.1M |
| 2025-12-18 | 42.26 | $40.39 | 520842 |
| 2025-12-17 | 40.10 | $39.80 | 773454 |
| 2025-12-16 | 37.86 | $39.20 | 559361 |
| 2025-12-15 | 40.55 | $40.32 | 752900 |
| 2025-12-12 | 41.84 | $40.83 | 720918 |
| 2025-12-11 | 38.26 | $39.85 | 673508 |
| 2025-12-10 | 35.13 | $39.04 | 695847 |
| 2025-12-09 | 34.94 | $38.99 | 657100 |
| 2025-12-08 | 38.37 | $40.57 | 912900 |
| 2025-12-05 | 36.50 | $40.07 | 1.3M |
| 2025-12-04 | 48.11 | $44.24 | 447048 |
| 2025-12-03 | 48.50 | $44.35 | 417500 |
| 2025-12-02 | 47.33 | $44.03 | 401700 |
| 2025-12-01 | 48.88 | $44.50 | 610704 |
| 2025-11-28 | 44.94 | $43.42 | 247900 |
| 2025-11-26 | 46.00 | $43.76 | 847621 |
| 2025-11-25 | 44.16 | $43.26 | 576629 |
| 2025-11-24 | 44.28 | $43.30 | 730500 |
| 2025-11-21 | 42.43 | $42.78 | 641619 |
| 2025-11-20 | 33.83 | $40.63 | 547900 |
| 2025-11-19 | 33.30 | $40.51 | 509229 |
| 2025-11-18 | 36.36 | $41.84 | 519700 |
| 2025-11-17 | 35.47 | $41.63 | 475300 |
| 2025-11-14 | 36.41 | $42.04 | 408000 |
| 2025-11-13 | 39.40 | $43.27 | 535030 |
| 2025-11-12 | 40.14 | $43.56 | 446732 |
| 2025-11-11 | 43.18 | $44.71 | 409103 |
| 2025-11-10 | 40.34 | $43.95 | 448840 |
| 2025-11-07 | 40.39 | $43.97 | 568000 |
| 2025-11-06 | 40.98 | $44.21 | 848711 |
| 2025-11-05 | 41.52 | $44.44 | 476948 |
| 2025-11-04 | 44.65 | $45.71 | 410100 |
| 2025-11-03 | 41.87 | $44.86 | 909500 |
| 2025-10-31 | 38.91 | $44.00 | 654928 |
| 2025-10-30 | 40.01 | $44.49 | 635100 |
| 2025-10-29 | 45.56 | $46.71 | 345500 |
| 2025-10-28 | 47.27 | $47.32 | 196710 |
| 2025-10-27 | 47.38 | $47.36 | 261512 |
| 2025-10-24 | 48.46 | $47.76 | 349400 |
| 2025-10-23 | 49.80 | $48.26 | 408500 |
| 2025-10-22 | 51.18 | $48.77 | 377400 |
| 2025-10-21 | 50.15 | $48.37 | 374342 |
| 2025-10-20 | 48.64 | $47.78 | 389026 |
| 2025-10-17 | 41.18 | $45.19 | 222541 |
| 2025-10-16 | 40.46 | $44.96 | 338947 |
| 2025-10-15 | 38.96 | $44.48 | 230423 |
| 2025-10-14 | 39.05 | $44.53 | 239300 |
| 2025-10-13 | 35.60 | $43.40 | 368000 |
| 2025-10-10 | 33.31 | $42.68 | 470900 |
| 2025-10-09 | 38.20 | $45.41 | 228114 |
| 2025-10-08 | 40.49 | $46.52 | 203300 |
| 2025-10-07 | 38.53 | $45.90 | 224900 |
| 2025-10-06 | 39.68 | $46.47 | 314500 |
| 2025-10-03 | 43.22 | $48.13 | 344300 |
| 2025-10-02 | 38.40 | $46.60 | 402325 |
| 2025-10-01 | 39.57 | $47.16 | 472500 |
| 2025-09-30 | 39.16 | $47.03 | 484326 |
| 2025-09-29 | 34.79 | $45.67 | 331931 |
| 2025-09-26 | 35.37 | $46.00 | 479619 |
| 2025-09-25 | 35.34 | $45.99 | 592700 |
| 2025-09-24 | 39.99 | $48.51 | 524200 |
| 2025-09-23 | 40.07 | $48.55 | 533400 |
| 2025-09-22 | 43.01 | $50.00 | 461247 |
| 2025-09-19 | 43.03 | $50.01 | 563300 |
| 2025-09-18 | 46.00 | $51.42 | 309400 |
| 2025-09-17 | 43.53 | $50.48 | 516943 |
| 2025-09-16 | 48.60 | $52.74 | 231626 |
| 2025-09-15 | 46.10 | $51.79 | 313019 |
| 2025-09-12 | 48.73 | $52.90 | 192700 |
| 2025-09-11 | 51.64 | $54.05 | 282802 |
| 2025-09-10 | 48.49 | $52.81 | 452736 |
| 2025-09-09 | 51.50 | $53.98 | 345200 |
| 2025-09-08 | 51.13 | $53.83 | 390037 |
| 2025-09-05 | 54.10 | $54.97 | 412311 |
| 2025-09-04 | 53.47 | $54.69 | 395642 |
| 2025-09-03 | 49.16 | $52.87 | 312000 |
| 2025-09-02 | 50.83 | $53.55 | 299242 |
| 2025-08-29 | 52.87 | $54.36 | 228637 |
| 2025-08-28 | 51.43 | $53.73 | 252119 |
| 2025-08-27 | 53.14 | $54.43 | 188843 |
| 2025-08-26 | 53.87 | $54.73 | 254900 |
| 2025-08-25 | 52.95 | $54.28 | 241100 |
| 2025-08-22 | 56.60 | $55.81 | 509200 |
| 2025-08-21 | 50.83 | $53.07 | 405721 |
| 2025-08-20 | 51.76 | $53.46 | 321700 |
| 2025-08-19 | 54.28 | $54.50 | 265500 |
| 2025-08-18 | 51.91 | $53.39 | 394210 |
| 2025-08-15 | 51.33 | $53.12 | 308700 |
| 2025-08-14 | 50.31 | $52.64 | 471200 |
| 2025-08-13 | 56.24 | $55.19 | 506100 |
| 2025-08-12 | 53.85 | $54.01 | 494682 |
| 2025-08-11 | 50.52 | $52.48 | 817332 |
| 2025-08-08 | 56.02 | $54.67 | 552600 |
| 2025-08-07 | 53.16 | $53.38 | 1.4M |
| 2025-08-06 | 47.32 | $51.06 | 527400 |
| 2025-08-05 | 54.06 | $53.50 | 531700 |
| 2025-08-04 | 54.01 | $53.48 | 439843 |
| 2025-08-01 | 50.93 | $52.29 | 626100 |
| 2025-07-31 | 47.75 | $51.15 | 1.2M |
| 2025-07-30 | 44.73 | $50.14 | 655700 |
| 2025-07-29 | 45.10 | $50.29 | 415830 |
| 2025-07-28 | 44.32 | $50.02 | 459219 |
| 2025-07-25 | 46.48 | $50.95 | 322800 |
| 2025-07-24 | 42.49 | $49.56 | 420700 |
| 2025-07-23 | 43.90 | $50.19 | 703942 |
| 2025-07-22 | 37.11 | $48.03 | 658914 |
| 2025-07-21 | 36.47 | $47.84 | 486600 |
| 2025-07-18 | 35.81 | $47.64 | 476414 |
| 2025-07-17 | 38.88 | $49.25 | 537400 |
| 2025-07-16 | 40.29 | $49.94 | 713823 |
| 2025-07-15 | 36.69 | $48.80 | 337100 |
| 2025-07-14 | 39.17 | $50.06 | 357500 |
| 2025-07-11 | 41.74 | $51.27 | 333935 |
| 2025-07-10 | 47.35 | $53.57 | 440428 |
| 2025-07-09 | 45.35 | $52.91 | 322027 |
| 2025-07-08 | 43.94 | $52.45 | 450000 |
| 2025-07-07 | 42.34 | $51.93 | 445622 |
| 2025-07-03 | 48.39 | $54.33 | 250700 |
| 2025-07-02 | 48.07 | $54.22 | 494345 |
| 2025-07-01 | 47.64 | $54.07 | 412400 |
| 2025-06-30 | 41.62 | $52.08 | 280309 |
| 2025-06-27 | 41.83 | $52.17 | 1.2M |
| 2025-06-26 | 42.21 | $52.34 | 263500 |
| 2025-06-25 | 42.35 | $52.41 | 269738 |
| 2025-06-24 | 43.24 | $52.84 | 510100 |
| 2025-06-23 | 39.98 | $51.67 | 376800 |
| 2025-06-20 | 40.98 | $52.19 | 409100 |
| 2025-06-18 | 40.68 | $52.08 | 591518 |
| 2025-06-17 | 40.96 | $52.24 | 470300 |
| 2025-06-16 | 43.00 | $53.38 | 454442 |
| 2025-06-13 | 43.30 | $53.55 | 325631 |
| 2025-06-12 | 45.88 | $54.97 | 467800 |
| 2025-06-11 | 49.81 | $56.95 | 332142 |
| 2025-06-10 | 55.32 | $59.37 | 214700 |
| 2025-06-09 | 54.67 | $59.04 | 368200 |
| 2025-06-06 | 50.33 | $56.95 | 319500 |
| 2025-06-05 | 49.61 | $56.62 | 356800 |
| 2025-06-04 | 49.50 | $56.57 | 213324 |
| 2025-06-03 | 50.18 | $56.91 | 239900 |
| 2025-06-02 | 47.07 | $55.38 | 251800 |
| 2025-05-30 | 49.71 | $56.75 | 284100 |
| 2025-05-29 | 51.60 | $57.69 | 251500 |
| 2025-05-28 | 50.42 | $57.07 | 212700 |
| 2025-05-27 | 51.79 | $57.78 | 455800 |
| 2025-05-23 | 47.21 | $55.40 | 332606 |
| 2025-05-22 | 48.42 | $56.06 | 260400 |
| 2025-05-21 | 50.97 | $57.41 | 289216 |
| 2025-05-20 | 55.99 | $59.84 | 349732 |
| 2025-05-19 | 56.94 | $60.27 | 240252 |
| 2025-05-16 | 56.98 | $60.29 | 276708 |
| 2025-05-15 | 56.06 | $59.70 | 324046 |
| 2025-05-14 | 54.37 | $58.62 | 405747 |
| 2025-05-13 | 57.14 | $60.05 | 256105 |
| 2025-05-12 | 58.48 | $60.73 | 586800 |
| 2025-05-09 | 52.82 | $57.08 | 285814 |
| 2025-05-08 | 54.10 | $57.75 | 333718 |
| 2025-05-07 | 51.16 | $56.01 | 379800 |
| 2025-05-06 | 50.99 | $55.91 | 418900 |
| 2025-05-05 | 52.86 | $56.97 | 488618 |
| 2025-05-02 | 54.12 | $57.68 | 694832 |
| 2025-05-01 | 53.39 | $57.19 | 1.4M |
| 2025-04-30 | 37.95 | $49.11 | 610700 |
| 2025-04-29 | 41.26 | $51.17 | 507326 |
| 2025-04-28 | 40.47 | $50.84 | 765600 |
| 2025-04-25 | 40.17 | $50.71 | 449400 |
| 2025-04-24 | 40.60 | $51.00 | 347319 |
| 2025-04-23 | 37.75 | $49.71 | 608842 |
| 2025-04-22 | 33.79 | $48.02 | 405714 |
| 2025-04-21 | 32.93 | $47.66 | 530716 |
| 2025-04-17 | 34.02 | $48.59 | 390904 |
| 2025-04-16 | 32.74 | $48.03 | 693316 |
| 2025-04-15 | 33.24 | $48.49 | 481410 |
| 2025-04-14 | 36.08 | $50.98 | 704341 |
| 2025-04-11 | 36.98 | $51.73 | 791900 |
| 2025-04-10 | 37.64 | $52.29 | 606602 |
| 2025-04-09 | 43.64 | $56.78 | 904227 |
| 2025-04-08 | 32.46 | $51.87 | 864400 |
| 2025-04-07 | 37.60 | $55.43 | 732300 |
| 2025-04-04 | 38.93 | $56.24 | 570500 |
| 2025-04-03 | 41.82 | $57.90 | 550044 |
| 2025-04-02 | 46.84 | $60.43 | 321500 |
| 2025-04-01 | 44.25 | $59.40 | 339100 |
| 2025-03-31 | 46.31 | $60.39 | 459400 |
| 2025-03-28 | 42.34 | $58.85 | 378930 |
| 2025-03-27 | 44.36 | $59.85 | 198500 |
| 2025-03-26 | 45.39 | $60.35 | 294303 |
| 2025-03-25 | 43.73 | $59.68 | 550300 |
| 2025-03-24 | 45.95 | $60.80 | 304600 |
| 2025-03-21 | 43.11 | $59.64 | 598842 |
| 2025-03-20 | 41.39 | $58.96 | 317318 |
| 2025-03-19 | 41.27 | $58.91 | 490000 |
| 2025-03-18 | 44.29 | $60.61 | 407900 |
| 2025-03-17 | 45.75 | $61.39 | 526324 |
| 2025-03-14 | 39.53 | $58.83 | 458300 |
| 2025-03-13 | 38.65 | $58.49 | 320600 |
| 2025-03-12 | 39.67 | $59.12 | 497400 |
| 2025-03-11 | 44.69 | $61.93 | 716300 |
| 2025-03-10 | 46.03 | $62.61 | 686214 |
| 2025-03-07 | 46.29 | $62.74 | 659600 |
| 2025-03-06 | 37.25 | $59.14 | 658901 |
| 2025-03-05 | 32.64 | $57.60 | 373125 |
| 2025-03-04 | 32.79 | $57.70 | 748834 |
| 2025-03-03 | 33.71 | $58.33 | 575700 |
| 2025-02-28 | 34.95 | $59.17 | 607224 |
| 2025-02-27 | 35.33 | $59.43 | 516241 |
| 2025-02-26 | 38.38 | $61.42 | 304900 |
| 2025-02-25 | 40.58 | $62.74 | 628843 |
| 2025-02-24 | 38.63 | $61.97 | 485846 |
| 2025-02-21 | 36.46 | $61.13 | 576145 |
| 2025-02-20 | 36.72 | $61.31 | 380770 |
| 2025-02-19 | 39.29 | $63.02 | 389423 |
| 2025-02-18 | 38.79 | $62.81 | 393030 |
| 2025-02-14 | 39.29 | $63.15 | 468000 |
| 2025-02-13 | 41.08 | $64.37 | 588824 |
| 2025-02-12 | 36.89 | $62.50 | 992600 |
| 2025-02-11 | 40.65 | $65.06 | 481600 |
| 2025-02-10 | 44.46 | $67.32 | 528163 |
| 2025-02-07 | 42.44 | $66.43 | 827600 |
| 2025-02-06 | 44.03 | $67.36 | 1.2M |
| 2025-02-05 | 58.99 | $74.00 | 573400 |
| 2025-02-04 | 56.63 | $72.88 | 522233 |
| 2025-02-03 | 52.78 | $71.21 | 549219 |
| 2025-01-31 | 54.34 | $71.78 | 452049 |
| 2025-01-30 | 52.17 | $70.86 | 329237 |
| 2025-01-29 | 51.04 | $70.39 | 257100 |
| 2025-01-28 | 52.49 | $70.97 | 445900 |
| 2025-01-27 | 53.01 | $71.18 | 393433 |
| 2025-01-24 | 47.32 | $68.77 | 375000 |
| 2025-01-23 | 46.61 | $68.49 | 505200 |
| 2025-01-22 | 52.69 | $71.00 | 418129 |
| 2025-01-21 | 52.57 | $70.95 | 520200 |
| 2025-01-17 | 43.98 | $67.69 | 398200 |
| 2025-01-16 | 41.42 | $66.86 | 408721 |
| 2025-01-15 | 44.08 | $68.01 | 489738 |
| 2025-01-14 | 43.42 | $67.79 | 523328 |
| 2025-01-13 | 47.56 | $69.50 | 375400 |
| 2025-01-10 | 45.60 | $68.82 | 510500 |
| 2025-01-08 | 45.43 | $68.76 | 234324 |
| 2025-01-07 | 44.82 | $68.54 | 314437 |
| 2025-01-06 | 44.91 | $68.58 | 363029 |
| 2025-01-03 | 43.28 | $67.95 | 289913 |
| 2025-01-02 | 41.73 | $67.35 | 299634 |
| 2024-12-31 | 43.80 | $68.44 | 255100 |
| 2024-12-30 | 45.17 | $69.14 | 309922 |
| 2024-12-27 | 48.20 | $70.62 | 252821 |
| 2024-12-26 | 49.50 | $71.23 | 324239 |
| 2024-12-24 | 47.58 | $70.36 | 126416 |
| 2024-12-23 | 44.89 | $69.18 | 405700 |
| 2024-12-20 | 43.61 | $68.63 | 1.4M |
| 2024-12-19 | 46.15 | $70.00 | 525410 |
| 2024-12-18 | 44.63 | $69.32 | 677800 |
| 2024-12-17 | 48.27 | $71.23 | 301062 |
| 2024-12-16 | 48.45 | $71.32 | 453400 |
| 2024-12-13 | 50.87 | $72.55 | 308416 |
| 2024-12-12 | 51.08 | $72.66 | 245400 |
| 2024-12-11 | 52.36 | $73.32 | 415601 |
| 2024-12-10 | 55.16 | $74.74 | 453800 |
| 2024-12-09 | 55.08 | $74.69 | 321647 |
| 2024-12-06 | 50.98 | $72.24 | 252211 |
| 2024-12-05 | 51.62 | $72.59 | 413206 |
| 2024-12-04 | 53.84 | $73.80 | 248416 |
| 2024-12-03 | 55.97 | $74.93 | 359328 |
| 2024-12-02 | 57.96 | $75.96 | 278715 |
| 2024-11-29 | 55.14 | $74.04 | 177112 |
| 2024-11-27 | 53.79 | $73.16 | 288500 |
| 2024-11-26 | 55.10 | $73.89 | 404800 |
| 2024-11-25 | 62.29 | $77.54 | 634200 |
| 2024-11-22 | 58.59 | $74.91 | 418800 |
| 2024-11-21 | 53.29 | $71.71 | 316200 |
| 2024-11-20 | 51.40 | $70.69 | 262600 |
| 2024-11-19 | 53.54 | $71.75 | 285026 |
| 2024-11-18 | 51.78 | $70.77 | 410711 |
| 2024-11-15 | 54.73 | $72.24 | 336000 |
| 2024-11-14 | 52.91 | $71.19 | 474000 |
| 2024-11-13 | 63.14 | $75.65 | 650400 |
| 2024-11-12 | 61.76 | $74.77 | 487427 |
| 2024-11-11 | 61.98 | $74.86 | 349900 |
| 2024-11-08 | 59.75 | $73.43 | 464114 |
| 2024-11-07 | 63.02 | $74.76 | 485400 |
| 2024-11-06 | 65.26 | $75.64 | 655134 |
| 2024-11-05 | 62.94 | $74.01 | 644300 |
| 2024-11-04 | 57.02 | $70.47 | 624700 |
| 2024-11-01 | 56.89 | $70.40 | 455749 |
| 2024-10-31 | 52.72 | $68.24 | 794865 |
| 2024-10-30 | 45.85 | $65.26 | 532222 |
| 2024-10-29 | 44.36 | $64.68 | 475800 |
| 2024-10-28 | 41.95 | $63.76 | 332900 |
| 2024-10-25 | 37.43 | $62.15 | 375739 |
| 2024-10-24 | 37.71 | $62.31 | 243800 |
| 2024-10-23 | 37.68 | $62.30 | 297000 |
| 2024-10-22 | 38.90 | $63.05 | 299000 |
| 2024-10-21 | 40.20 | $63.84 | 392800 |
| 2024-10-18 | 44.77 | $66.38 | 311900 |
| 2024-10-17 | 40.57 | $64.72 | 317400 |
| 2024-10-16 | 41.96 | $65.48 | 348400 |
| 2024-10-15 | 40.25 | $64.81 | 368516 |
| 2024-10-14 | 39.70 | $64.59 | 462821 |
| 2024-10-11 | 38.29 | $64.02 | 368800 |
| 2024-10-10 | 32.48 | $61.81 | 610719 |
| 2024-10-09 | 34.10 | $62.98 | 441704 |
| 2024-10-08 | 35.53 | $63.98 | 324000 |
| 2024-10-07 | 35.63 | $64.05 | 590100 |
| 2024-10-04 | 39.44 | $66.59 | 461600 |
| 2024-10-03 | 39.37 | $66.56 | 380415 |
| 2024-10-02 | 40.71 | $67.43 | 355400 |
| 2024-10-01 | 42.05 | $68.28 | 523707 |
| 2024-09-30 | 48.52 | $71.92 | 475900 |
| 2024-09-27 | 54.78 | $74.76 | 329648 |
| 2024-09-26 | 53.04 | $73.90 | 350305 |
| 2024-09-25 | 51.85 | $73.32 | 491200 |
| 2024-09-24 | 59.01 | $76.25 | 231800 |
| 2024-09-23 | 57.59 | $75.50 | 241600 |
| 2024-09-20 | 57.09 | $75.24 | 769500 |
| 2024-09-19 | 57.36 | $75.35 | 280905 |
| 2024-09-18 | 58.93 | $76.01 | 248100 |
| 2024-09-17 | 56.88 | $74.80 | 320500 |
| 2024-09-16 | 57.24 | $74.96 | 308132 |
| 2024-09-13 | 58.20 | $75.40 | 518939 |
| 2024-09-12 | 61.60 | $76.92 | 663400 |
| 2024-09-11 | 55.77 | $73.31 | 342200 |
| 2024-09-10 | 53.40 | $72.04 | 196000 |
| 2024-09-09 | 52.59 | $71.61 | 363144 |
| 2024-09-06 | 58.36 | $74.17 | 510046 |
| 2024-09-05 | 58.70 | $74.31 | 550322 |
| 2024-09-04 | 53.28 | $71.33 | 228700 |
| 2024-09-03 | 52.94 | $71.16 | 367300 |
| 2024-08-30 | 57.70 | $73.22 | 410616 |
| 2024-08-29 | 59.53 | $73.96 | 396600 |
| 2024-08-28 | 53.41 | $70.73 | 217519 |
| 2024-08-27 | 58.31 | $72.62 | 234900 |
| 2024-08-26 | 57.80 | $72.36 | 352500 |
| 2024-08-23 | 57.02 | $71.95 | 410325 |
| 2024-08-22 | 48.66 | $68.15 | 358400 |
| 2024-08-21 | 48.06 | $67.91 | 285603 |
| 2024-08-20 | 48.19 | $67.97 | 227300 |
| 2024-08-19 | 48.67 | $68.19 | 224140 |
| 2024-08-16 | 46.78 | $67.36 | 291800 |
| 2024-08-15 | 45.50 | $66.80 | 320200 |
| 2024-08-14 | 45.89 | $67.01 | 204200 |
| 2024-08-13 | 46.15 | $67.15 | 241443 |
| 2024-08-12 | 43.81 | $66.04 | 694112 |
| 2024-08-09 | 45.55 | $67.07 | 333455 |
| 2024-08-08 | 46.84 | $67.82 | 317500 |
| 2024-08-07 | 44.09 | $66.45 | 507533 |
| 2024-08-06 | 41.95 | $65.42 | 440141 |
| 2024-08-05 | 42.27 | $65.63 | 541504 |
| 2024-08-02 | 47.11 | $68.67 | 725614 |
| 2024-08-01 | 39.95 | $65.34 | 1.2M |
| 2024-07-31 | 46.61 | $69.04 | 900439 |
| 2024-07-30 | 47.59 | $69.52 | 745809 |
| 2024-07-29 | 48.72 | $70.08 | 567217 |
| 2024-07-26 | 50.60 | $71.00 | 412300 |
| 2024-07-25 | 49.80 | $70.60 | 553700 |
| 2024-07-24 | 51.79 | $71.60 | 405027 |
| 2024-07-23 | 55.25 | $73.25 | 430706 |
| 2024-07-22 | 50.21 | $70.62 | 400510 |
| 2024-07-19 | 50.92 | $70.96 | 591224 |
| 2024-07-18 | 52.21 | $71.59 | 488600 |
| 2024-07-17 | 56.55 | $73.60 | 633900 |
| 2024-07-16 | 56.44 | $73.54 | 562441 |
| 2024-07-15 | 46.14 | $68.43 | 345000 |
| 2024-07-12 | 45.93 | $68.34 | 251915 |
| 2024-07-11 | 44.63 | $67.78 | 380346 |
| 2024-07-10 | 38.26 | $65.25 | 317600 |
| 2024-07-09 | 35.00 | $64.09 | 421779 |
| 2024-07-08 | 38.33 | $66.10 | 437100 |
| 2024-07-05 | 43.76 | $68.86 | 366114 |
| 2024-07-03 | 39.80 | $67.51 | 137700 |
| 2024-07-02 | 38.36 | $67.04 | 222500 |
| 2024-07-01 | 38.21 | $66.99 | 320300 |
| 2024-06-28 | 42.79 | $69.32 | 673600 |
| 2024-06-27 | 37.21 | $67.50 | 225929 |
| 2024-06-26 | 37.04 | $67.45 | 231800 |
| 2024-06-25 | 35.38 | $66.92 | 311896 |
| 2024-06-24 | 37.55 | $68.14 | 423044 |
| 2024-06-21 | 34.29 | $67.10 | 694800 |
| 2024-06-20 | 34.40 | $67.17 | 454111 |
| 2024-06-18 | 34.90 | $67.48 | 742800 |
| 2024-06-17 | 39.98 | $70.38 | 493100 |
| 2024-06-14 | 41.42 | $71.11 | 317900 |
| 2024-06-13 | 45.08 | $72.84 | 365000 |
| 2024-06-12 | 45.99 | $73.25 | 325800 |
| 2024-06-11 | 48.43 | $74.32 | 290000 |
| 2024-06-10 | 48.73 | $74.45 | 393300 |
| 2024-06-07 | 53.44 | $76.41 | 465400 |
| 2024-06-06 | 54.77 | $76.93 | 333600 |
| 2024-06-05 | 57.06 | $77.81 | 256800 |
| 2024-06-04 | 56.79 | $77.67 | 247700 |
| 2024-06-03 | 55.85 | $77.18 | 504100 |
| 2024-05-31 | 54.44 | $76.44 | 532100 |
| 2024-05-30 | 52.97 | $75.68 | 414830 |
| 2024-05-29 | 50.08 | $74.24 | 508834 |
| 2024-05-28 | 50.66 | $74.52 | 381800 |
| 2024-05-24 | 49.77 | $74.07 | 243800 |
| 2024-05-23 | 47.84 | $73.09 | 381542 |
| 2024-05-22 | 51.47 | $74.98 | 482700 |
| 2024-05-21 | 51.24 | $74.86 | 385500 |
| 2024-05-20 | 52.09 | $75.31 | 315735 |
| 2024-05-17 | 51.08 | $74.72 | 416200 |
| 2024-05-16 | 52.47 | $75.50 | 721700 |
| 2024-05-15 | 50.91 | $74.54 | 572402 |
| 2024-05-14 | 47.36 | $72.47 | 493808 |
| 2024-05-13 | 47.88 | $72.80 | 507432 |
| 2024-05-10 | 45.01 | $71.16 | 319890 |
| 2024-05-09 | 43.53 | $70.34 | 366332 |
| 2024-05-08 | 41.82 | $69.40 | 373307 |
| 2024-05-07 | 44.91 | $71.65 | 231300 |
| 2024-05-06 | 43.32 | $70.75 | 381936 |
| 2024-05-03 | 44.69 | $71.76 | 514900 |
| 2024-05-02 | 41.85 | $70.12 | 673700 |
| 2024-05-01 | 38.60 | $68.34 | 573300 |
| 2024-04-30 | 37.93 | $67.98 | 693326 |
| 2024-04-29 | 36.54 | $67.22 | 669852 |
| 2024-04-26 | 33.89 | $65.78 | 1.1M |
| 2024-04-25 | 25.97 | $61.90 | 2.6M |
| 2024-04-24 | 34.08 | $70.01 | 1.2M |
| 2024-04-23 | 35.78 | $71.31 | 532900 |
| 2024-04-22 | 37.56 | $72.61 | 341900 |
| 2024-04-19 | 37.60 | $72.64 | 506301 |
| 2024-04-18 | 34.04 | $71.08 | 622700 |
| 2024-04-17 | 36.15 | $72.76 | 938187 |
| 2024-04-16 | 43.28 | $77.46 | 635535 |
| 2024-04-15 | 37.75 | $75.23 | 611446 |
| 2024-04-12 | 36.02 | $74.58 | 398700 |
| 2024-04-11 | 38.34 | $76.07 | 515721 |
| 2024-04-10 | 45.02 | $79.69 | 337812 |
| 2024-04-09 | 46.45 | $80.36 | 236719 |
| 2024-04-08 | 41.43 | $78.45 | 255019 |
| 2024-04-05 | 39.89 | $77.90 | 281929 |
| 2024-04-04 | 39.84 | $77.88 | 365735 |
| 2024-04-03 | 40.04 | $78.00 | 276546 |
| 2024-04-02 | 38.78 | $77.50 | 424424 |
| 2024-04-01 | 41.20 | $78.97 | 385707 |
| 2024-03-28 | 43.14 | $80.08 | 407825 |
| 2024-03-27 | 43.24 | $80.14 | 528100 |
| 2024-03-26 | 35.74 | $77.09 | 341000 |
| 2024-03-25 | 34.59 | $76.66 | 561428 |
| 2024-03-22 | 31.96 | $75.69 | 501930 |
| 2024-03-21 | 31.07 | $75.36 | 736635 |
| 2024-03-20 | 31.95 | $76.09 | 752627 |
| 2024-03-19 | 32.09 | $76.21 | 537920 |
| 2024-03-18 | 32.32 | $76.41 | 825800 |
| 2024-03-15 | 33.48 | $77.44 | 835600 |
| 2024-03-14 | 34.96 | $78.71 | 630300 |
| 2024-03-13 | 45.60 | $85.79 | 432508 |
| 2024-03-12 | 43.67 | $84.95 | 246300 |
| 2024-03-11 | 43.55 | $84.90 | 404800 |
| 2024-03-08 | 43.77 | $85.03 | 196702 |
| 2024-03-07 | 43.71 | $85.00 | 216304 |
| 2024-03-06 | 42.89 | $84.59 | 412110 |
| 2024-03-05 | 40.34 | $83.31 | 390900 |
| 2024-03-04 | 39.37 | $82.83 | 387400 |
| 2024-03-01 | 33.21 | $79.95 | 374134 |
| 2024-02-29 | 33.62 | $80.32 | 760320 |
| 2024-02-28 | 32.04 | $79.60 | 404100 |
| 2024-02-27 | 32.96 | $80.48 | 297742 |
| 2024-02-26 | 32.12 | $80.08 | 421002 |
| 2024-02-23 | 32.82 | $80.80 | 324445 |
| 2024-02-22 | 33.35 | $81.36 | 402125 |
| 2024-02-21 | 33.47 | $81.49 | 452900 |
| 2024-02-20 | 33.10 | $81.28 | 531131 |
| 2024-02-16 | 32.66 | $81.02 | 549400 |
| 2024-02-15 | 35.05 | $83.85 | 447541 |
| 2024-02-14 | 33.63 | $82.98 | 337936 |
| 2024-02-13 | 34.91 | $84.51 | 775627 |
| 2024-02-12 | 37.70 | $87.66 | 488400 |
| 2024-02-09 | 36.57 | $86.92 | 571800 |
| 2024-02-08 | 32.72 | $84.47 | 891515 |
| 2024-02-07 | 31.01 | $83.41 | 549100 |
| 2024-02-06 | 30.99 | $83.40 | 711348 |
| 2024-02-05 | 29.58 | $82.48 | 906700 |
| 2024-02-02 | 27.17 | $80.91 | 1.5M |
| 2024-02-01 | 28.88 | $83.76 | 2.9M |
| 2024-01-31 | 38.37 | $95.60 | 845940 |
| 2024-01-30 | 37.08 | $94.82 | 636141 |
| 2024-01-29 | 37.22 | $94.97 | 406400 |
| 2024-01-26 | 32.38 | $92.04 | 321500 |
| 2024-01-25 | 33.86 | $93.78 | 690400 |
| 2024-01-24 | 29.11 | $91.08 | 1.6M |
| 2024-01-23 | 35.60 | $98.30 | 747200 |
| 2024-01-22 | 37.33 | $99.88 | 724710 |
| 2024-01-19 | 39.54 | $101.79 | 671700 |
| 2024-01-18 | 41.77 | $103.60 | 1.0M |
| 2024-01-17 | 50.63 | $109.53 | 260300 |
| 2024-01-16 | 52.32 | $110.48 | 287845 |
| 2024-01-12 | 54.24 | $111.54 | 232745 |
| 2024-01-11 | 54.93 | $111.92 | 245700 |
| 2024-01-10 | 55.97 | $112.51 | 355846 |
| 2024-01-09 | 55.62 | $112.25 | 406314 |
| 2024-01-08 | 54.70 | $111.56 | 355500 |
| 2024-01-05 | 47.75 | $106.88 | 262240 |
| 2024-01-04 | 51.33 | $109.12 | 362717 |
| 2024-01-03 | 50.12 | $108.36 | 552011 |
| 2024-01-02 | 53.03 | $110.13 | 417120 |
| 2023-12-29 | 52.11 | $109.51 | 247600 |
| 2023-12-28 | 55.94 | $111.78 | 180132 |
| 2023-12-27 | 56.76 | $112.25 | 278800 |
| 2023-12-26 | 59.16 | $113.62 | 179501 |
| 2023-12-22 | 58.25 | $112.88 | 272400 |
| 2023-12-21 | 56.13 | $111.18 | 320741 |
| 2023-12-20 | 52.37 | $108.41 | 389600 |
| 2023-12-19 | 55.86 | $110.54 | 351242 |
| 2023-12-18 | 53.69 | $108.96 | 549828 |
| 2023-12-15 | 61.37 | $113.18 | 989447 |
| 2023-12-14 | 65.30 | $115.05 | 571900 |
| 2023-12-13 | 60.49 | $111.31 | 338100 |
| 2023-12-12 | 56.69 | $108.82 | 231808 |
| 2023-12-11 | 56.05 | $108.42 | 341803 |
| 2023-12-08 | 57.99 | $109.37 | 213200 |
| 2023-12-07 | 58.42 | $109.58 | 250400 |
| 2023-12-06 | 56.65 | $108.35 | 204907 |
| 2023-12-05 | 56.83 | $108.45 | 331132 |
| 2023-12-04 | 62.87 | $111.51 | 386942 |
| 2023-12-01 | 60.40 | $109.62 | 225600 |
| 2023-11-30 | 57.03 | $107.27 | 206800 |
| 2023-11-29 | 55.48 | $106.26 | 243146 |
| 2023-11-28 | 57.53 | $107.31 | 232000 |
| 2023-11-27 | 58.75 | $107.93 | 281800 |
| 2023-11-24 | 60.49 | $108.82 | 105800 |
| 2023-11-22 | 59.29 | $107.89 | 207100 |
| 2023-11-21 | 59.94 | $108.24 | 182900 |
| 2023-11-20 | 60.94 | $108.79 | 320001 |
| 2023-11-17 | 59.55 | $107.60 | 277839 |
| 2023-11-16 | 59.28 | $107.36 | 231300 |
| 2023-11-15 | 60.09 | $107.86 | 558500 |
| 2023-11-14 | 57.73 | $105.72 | 452748 |
| 2023-11-13 | 51.96 | $101.14 | 412402 |
| 2023-11-10 | 48.11 | $98.52 | 254938 |
| 2023-11-09 | 45.24 | $96.72 | 366733 |
| 2023-11-08 | 50.54 | $100.32 | 400800 |
| 2023-11-07 | 50.87 | $100.53 | 320500 |
| 2023-11-06 | 54.07 | $102.53 | 423812 |
| 2023-11-03 | 53.63 | $102.21 | 593900 |
| 2023-11-02 | 50.87 | $100.25 | 343503 |
| 2023-11-01 | 48.60 | $98.72 | 532600 |
| 2023-10-31 | 46.68 | $97.46 | 355312 |
| 2023-10-30 | 46.82 | $97.57 | 644500 |
| 2023-10-27 | 42.81 | $94.96 | 522124 |
| 2023-10-26 | 41.88 | $94.38 | 1.2M |
| 2023-10-25 | 37.39 | $91.68 | 628900 |
| 2023-10-24 | 40.65 | $94.63 | 505700 |
| 2023-10-23 | 39.94 | $94.21 | 425502 |
| 2023-10-20 | 36.98 | $92.47 | 342720 |
| 2023-10-19 | 37.62 | $93.10 | 273700 |
| 2023-10-18 | 39.36 | $94.80 | 292704 |
| 2023-10-17 | 41.66 | $96.94 | 378235 |
| 2023-10-16 | 38.83 | $95.16 | 657200 |
| 2023-10-13 | 35.88 | $93.38 | 373400 |
| 2023-10-12 | 32.25 | $91.30 | 418730 |
| 2023-10-11 | 37.94 | $97.10 | 466019 |
| 2023-10-10 | 43.47 | $101.50 | 269850 |
| 2023-10-09 | 35.31 | $97.49 | 228316 |
| 2023-10-06 | 35.85 | $97.93 | 262533 |
| 2023-10-05 | 33.07 | $96.67 | 303800 |
| 2023-10-04 | 33.61 | $97.16 | 317946 |
| 2023-10-03 | 36.93 | $100.01 | 444706 |
| 2023-10-02 | 35.46 | $99.32 | 278700 |
| 2023-09-29 | 37.29 | $100.85 | 190658 |
| 2023-09-28 | 38.07 | $101.49 | 430300 |
| 2023-09-27 | 29.44 | $97.55 | 513840 |
| 2023-09-26 | 31.67 | $99.64 | 349800 |
| 2023-09-25 | 34.43 | $101.98 | 245130 |
| 2023-09-22 | 32.44 | $101.15 | 364900 |
| 2023-09-21 | 32.75 | $101.42 | 345000 |
| 2023-09-20 | 38.80 | $106.11 | 195846 |
| 2023-09-19 | 40.53 | $107.25 | 265700 |
| 2023-09-18 | 41.65 | $107.97 | 247200 |
| 2023-09-15 | 41.03 | $107.68 | 657734 |
| 2023-09-14 | 41.22 | $107.81 | 140532 |
| 2023-09-13 | 40.56 | $107.48 | 279602 |
| 2023-09-12 | 40.89 | $107.73 | 398700 |
| 2023-09-11 | 42.49 | $108.96 | 211817 |
| 2023-09-08 | 40.64 | $107.93 | 439800 |
| 2023-09-07 | 38.83 | $106.93 | 274500 |
| 2023-09-06 | 41.17 | $108.89 | 337039 |
| 2023-09-05 | 38.48 | $107.39 | 364415 |
| 2023-09-01 | 42.26 | $110.48 | 207700 |
| 2023-08-31 | 43.55 | $111.46 | 206100 |
| 2023-08-30 | 46.17 | $113.37 | 249827 |
| 2023-08-29 | 40.66 | $110.26 | 171900 |
| 2023-08-28 | 36.52 | $108.17 | 208200 |
| 2023-08-25 | 36.09 | $107.96 | 220900 |
| 2023-08-24 | 32.55 | $106.23 | 265000 |
| 2023-08-23 | 33.54 | $107.20 | 248700 |
| 2023-08-22 | 31.08 | $106.00 | 181714 |
| 2023-08-21 | 31.24 | $106.18 | 258505 |
| 2023-08-18 | 28.79 | $104.95 | 542440 |
| 2023-08-17 | 33.34 | $109.90 | 341600 |
| 2023-08-16 | 33.47 | $110.03 | 230210 |
| 2023-08-15 | 35.39 | $111.90 | 632700 |
| 2023-08-14 | 38.16 | $114.40 | 254400 |
| 2023-08-11 | 35.31 | $112.92 | 195048 |
| 2023-08-10 | 34.90 | $112.71 | 171502 |
| 2023-08-09 | 35.02 | $112.83 | 165209 |
| 2023-08-08 | 35.76 | $113.59 | 254143 |
| 2023-08-07 | 36.14 | $114.00 | 236130 |
| 2023-08-04 | 36.94 | $114.86 | 306027 |
| 2023-08-03 | 33.95 | $113.00 | 524016 |
| 2023-08-02 | 35.94 | $115.29 | 385445 |
| 2023-08-01 | 38.69 | $118.20 | 331600 |
| 2023-07-31 | 41.65 | $121.05 | 414200 |
| 2023-07-28 | 38.02 | $118.75 | 264506 |
| 2023-07-27 | 37.16 | $118.22 | 793200 |
| 2023-07-26 | 41.72 | $122.63 | 1.1M |
| 2023-07-25 | 37.59 | $120.13 | 438300 |
| 2023-07-24 | 39.14 | $121.60 | 578700 |
| 2023-07-21 | 39.77 | $122.19 | 995300 |
| 2023-07-20 | 53.42 | $132.13 | 323227 |
| 2023-07-19 | 54.93 | $132.97 | 254400 |
| 2023-07-18 | 57.44 | $134.33 | 266600 |
| 2023-07-17 | 56.17 | $133.42 | 313000 |
| 2023-07-14 | 58.46 | $134.68 | 340426 |
| 2023-07-13 | 58.14 | $134.43 | 343317 |
| 2023-07-12 | 57.60 | $134.00 | 501003 |
| 2023-07-11 | 60.90 | $135.91 | 467200 |
| 2023-07-10 | 58.25 | $133.68 | 469600 |
| 2023-07-07 | 55.65 | $131.65 | 222138 |
| 2023-07-06 | 52.69 | $129.51 | 234000 |
| 2023-07-05 | 55.50 | $131.22 | 318743 |
| 2023-07-03 | 60.77 | $134.15 | 160900 |
| 2023-06-30 | 64.20 | $135.89 | 215880 |
| 2023-06-29 | 65.09 | $136.33 | 259700 |
| 2023-06-28 | 63.31 | $134.70 | 262900 |
| 2023-06-27 | 61.61 | $133.21 | 322000 |
| 2023-06-26 | 59.53 | $131.47 | 303175 |
| 2023-06-23 | 60.48 | $132.00 | 622300 |
| 2023-06-22 | 65.15 | $134.51 | 362000 |
| 2023-06-21 | 63.97 | $133.39 | 294742 |
| 2023-06-20 | 67.67 | $135.30 | 463734 |
| 2023-06-16 | 68.34 | $135.64 | 756046 |
| 2023-06-15 | 69.77 | $136.38 | 334924 |
| 2023-06-14 | 68.63 | $135.02 | 670430 |
| 2023-06-13 | 66.42 | $132.53 | 416100 |
| 2023-06-12 | 64.20 | $130.23 | 463100 |
| 2023-06-09 | 68.31 | $132.44 | 323900 |
| 2023-06-08 | 67.64 | $131.68 | 603900 |
| 2023-06-07 | 64.20 | $128.09 | 312744 |
| 2023-06-06 | 63.02 | $126.95 | 231618 |
| 2023-06-05 | 61.62 | $125.62 | 341430 |
| 2023-06-02 | 63.67 | $126.81 | 446500 |
| 2023-06-01 | 60.49 | $123.79 | 343101 |
| 2023-05-31 | 57.58 | $121.30 | 322071 |
| 2023-05-30 | 53.93 | $118.48 | 213343 |
| 2023-05-26 | 53.73 | $118.33 | 186900 |
| 2023-05-25 | 52.50 | $117.39 | 341500 |
| 2023-05-24 | 50.30 | $115.75 | 322100 |
| 2023-05-23 | 54.67 | $118.73 | 429600 |
| 2023-05-22 | 57.48 | $120.50 | 501842 |
| 2023-05-19 | 55.59 | $118.96 | 323515 |
| 2023-05-18 | 55.65 | $119.00 | 288400 |
| 2023-05-17 | 55.42 | $118.80 | 352700 |
| 2023-05-16 | 56.06 | $119.26 | 299602 |
| 2023-05-15 | 59.09 | $121.40 | 256400 |
| 2023-05-12 | 58.13 | $120.44 | 296000 |
| 2023-05-11 | 60.62 | $122.20 | 272100 |
| 2023-05-10 | 64.36 | $124.72 | 327100 |
| 2023-05-09 | 61.60 | $121.63 | 353612 |
| 2023-05-08 | 63.26 | $122.73 | 287600 |
| 2023-05-05 | 67.38 | $125.36 | 363000 |
| 2023-05-04 | 65.44 | $122.97 | 282609 |
| 2023-05-03 | 71.43 | $126.51 | 302824 |
| 2023-05-02 | 70.24 | $124.88 | 350800 |
| 2023-05-01 | 71.94 | $125.85 | 465300 |
| 2023-04-28 | 71.75 | $125.57 | 704000 |
| 2023-04-27 | 76.25 | $128.18 | 1.1M |
| 2023-04-26 | 65.00 | $114.11 | 542300 |
| 2023-04-25 | 67.41 | $115.23 | 377900 |
| 2023-04-24 | 72.20 | $117.33 | 325600 |
| 2023-04-21 | 71.15 | $116.20 | 285000 |
| 2023-04-20 | 70.03 | $115.02 | 330200 |
| 2023-04-19 | 69.64 | $114.61 | 322638 |
| 2023-04-18 | 66.06 | $111.10 | 376500 |
| 2023-04-17 | 68.00 | $111.99 | 288147 |
| 2023-04-14 | 66.46 | $110.52 | 280400 |
| 2023-04-13 | 65.57 | $109.69 | 285632 |
| 2023-04-12 | 63.91 | $108.17 | 272800 |
| 2023-04-11 | 64.85 | $108.65 | 378848 |
| 2023-04-10 | 63.05 | $106.98 | 480800 |
| 2023-04-06 | 62.24 | $106.24 | 328100 |
| 2023-04-05 | 61.54 | $105.59 | 279200 |
| 2023-04-04 | 59.80 | $104.00 | 270226 |
| 2023-04-03 | 58.15 | $102.55 | 199200 |
| 2023-03-31 | 60.27 | $103.86 | 268100 |
| 2023-03-30 | 59.43 | $103.08 | 365700 |
| 2023-03-29 | 56.07 | $100.09 | 324742 |
| 2023-03-28 | 54.06 | $98.42 | 680838 |
| 2023-03-27 | 58.00 | $101.02 | 715321 |
| 2023-03-24 | 52.96 | $97.00 | 344900 |
| 2023-03-23 | 52.12 | $96.38 | 394800 |
| 2023-03-22 | 52.79 | $96.84 | 591020 |
| 2023-03-21 | 49.51 | $94.38 | 285800 |
| 2023-03-20 | 48.02 | $93.31 | 291507 |
| 2023-03-17 | 43.44 | $90.22 | 724100 |
| 2023-03-16 | 45.19 | $91.65 | 487220 |
| 2023-03-15 | 43.23 | $90.36 | 560400 |
| 2023-03-14 | 46.62 | $93.12 | 660000 |
| 2023-03-13 | 42.28 | $90.33 | 484700 |
| 2023-03-10 | 42.31 | $90.36 | 431000 |
| 2023-03-09 | 49.90 | $96.13 | 244825 |
| 2023-03-08 | 49.94 | $96.16 | 245606 |
| 2023-03-07 | 48.73 | $95.32 | 301400 |
| 2023-03-06 | 52.09 | $97.68 | 302700 |
| 2023-03-03 | 55.23 | $99.73 | 247900 |
| 2023-03-02 | 52.17 | $97.44 | 392200 |
| 2023-03-01 | 50.37 | $96.16 | 235105 |
| 2023-02-28 | 50.41 | $96.19 | 293641 |
| 2023-02-27 | 48.24 | $94.61 | 213300 |
| 2023-02-24 | 47.33 | $93.95 | 313500 |
| 2023-02-23 | 50.24 | $96.23 | 155700 |
| 2023-02-22 | 48.86 | $95.18 | 269500 |
| 2023-02-21 | 47.68 | $94.28 | 358200 |
| 2023-02-17 | 53.12 | $98.48 | 168100 |
| 2023-02-16 | 53.60 | $98.83 | 305007 |
| 2023-02-15 | 54.05 | $99.16 | 206300 |
| 2023-02-14 | 52.14 | $97.48 | 420600 |
| 2023-02-13 | 53.77 | $98.77 | 297000 |
| 2023-02-10 | 52.84 | $97.91 | 377408 |
| 2023-02-09 | 56.11 | $100.53 | 312104 |
| 2023-02-08 | 61.02 | $104.12 | 290524 |
| 2023-02-07 | 63.25 | $105.64 | 484536 |
| 2023-02-06 | 57.68 | $99.87 | 480620 |
| 2023-02-03 | 61.91 | $102.61 | 1.2M |
| 2023-02-02 | 70.26 | $107.27 | 1.3M |
| 2023-02-01 | 61.91 | $99.29 | 515635 |
| 2023-01-31 | 56.81 | $95.76 | 470100 |
| 2023-01-30 | 53.73 | $93.91 | 273805 |
| 2023-01-27 | 58.02 | $95.93 | 248900 |
| 2023-01-26 | 58.49 | $96.14 | 216508 |
| 2023-01-25 | 57.86 | $95.73 | 294415 |
| 2023-01-24 | 62.02 | $97.66 | 232600 |
| 2023-01-23 | 65.03 | $98.97 | 542800 |
| 2023-01-20 | 61.89 | $96.63 | 328924 |
| 2023-01-19 | 60.74 | $95.83 | 509929 |
| 2023-01-18 | 60.60 | $95.73 | 435800 |
| 2023-01-17 | 61.19 | $96.01 | 289631 |
| 2023-01-13 | 61.16 | $95.99 | 301400 |
| 2023-01-12 | 60.78 | $95.68 | 651907 |
| 2023-01-11 | 59.96 | $94.99 | 368600 |
| 2023-01-10 | 61.13 | $95.65 | 334900 |
| 2023-01-09 | 60.61 | $95.18 | 330600 |
| 2023-01-06 | 58.65 | $93.42 | 409000 |
| 2023-01-05 | 58.35 | $93.15 | 729722 |
| 2023-01-04 | 60.27 | $94.39 | 456120 |
| 2023-01-03 | 55.01 | $89.75 | 645800 |
| 2022-12-30 | 53.62 | $88.64 | 235426 |
| 2022-12-29 | 54.35 | $89.15 | 222200 |
| 2022-12-28 | 49.69 | $85.52 | 294908 |
| 2022-12-27 | 51.94 | $87.14 | 189738 |
| 2022-12-23 | 51.52 | $86.81 | 195600 |
| 2022-12-22 | 51.12 | $86.49 | 207833 |
| 2022-12-21 | 52.78 | $87.78 | 262000 |
| 2022-12-20 | 49.36 | $84.96 | 253100 |
| 2022-12-19 | 49.08 | $84.73 | 381325 |
| 2022-12-16 | 49.34 | $84.96 | 799600 |
| 2022-12-15 | 50.85 | $86.29 | 592600 |
| 2022-12-14 | 59.69 | $93.10 | 501935 |
| 2022-12-13 | 61.08 | $94.04 | 638100 |
| 2022-12-12 | 59.62 | $92.51 | 271140 |
| 2022-12-09 | 58.27 | $91.11 | 473421 |
| 2022-12-08 | 57.06 | $89.88 | 325503 |
| 2022-12-07 | 54.11 | $87.00 | 300100 |
| 2022-12-06 | 52.85 | $85.82 | 470400 |
| 2022-12-05 | 56.89 | $89.03 | 598826 |
| 2022-12-02 | 58.54 | $90.28 | 578024 |
| 2022-12-01 | 55.79 | $87.46 | 537400 |
| 2022-11-30 | 50.70 | $82.85 | 483818 |
| 2022-11-29 | 46.79 | $79.75 | 365300 |
| 2022-11-28 | 48.23 | $80.98 | 385916 |
| 2022-11-25 | 50.81 | $83.11 | 108202 |
| 2022-11-23 | 50.85 | $83.15 | 307800 |
| 2022-11-22 | 49.60 | $82.05 | 446600 |
| 2022-11-21 | 49.73 | $82.17 | 321200 |
| 2022-11-18 | 51.77 | $84.04 | 403800 |
| 2022-11-17 | 51.32 | $83.60 | 416900 |
| 2022-11-16 | 55.11 | $87.05 | 434900 |
| 2022-11-15 | 58.75 | $90.09 | 596100 |
| 2022-11-14 | 57.88 | $89.09 | 461600 |
| 2022-11-11 | 57.80 | $89.00 | 649500 |
| 2022-11-10 | 50.40 | $81.15 | 457317 |
| 2022-11-09 | 41.28 | $73.84 | 268800 |
| 2022-11-08 | 44.48 | $76.85 | 364100 |
| 2022-11-07 | 42.43 | $75.40 | 403600 |
| 2022-11-04 | 42.95 | $75.90 | 351100 |
| 2022-11-03 | 38.60 | $72.84 | 407809 |
| 2022-11-02 | 41.05 | $75.36 | 437000 |
| 2022-11-01 | 45.04 | $79.06 | 372946 |
| 2022-10-31 | 45.80 | $79.73 | 470234 |
| 2022-10-28 | 46.22 | $80.11 | 592418 |
| 2022-10-27 | 43.30 | $77.88 | 1.2M |
| 2022-10-26 | 49.63 | $83.39 | 716133 |
| 2022-10-25 | 45.68 | $80.50 | 227100 |
| 2022-10-24 | 41.43 | $77.69 | 277100 |
| 2022-10-21 | 40.61 | $77.17 | 311800 |
| 2022-10-20 | 40.14 | $76.86 | 194100 |
| 2022-10-19 | 42.00 | $78.68 | 295400 |
| 2022-10-18 | 44.12 | $80.66 | 406900 |
| 2022-10-17 | 41.17 | $78.59 | 316225 |
| 2022-10-14 | 37.36 | $76.07 | 364610 |
| 2022-10-13 | 39.07 | $77.86 | 275200 |
| 2022-10-12 | 35.09 | $75.34 | 567500 |
| 2022-10-11 | 36.89 | $77.32 | 347506 |
| 2022-10-10 | 35.20 | $76.26 | 411608 |
| 2022-10-07 | 38.59 | $79.93 | 406400 |
| 2022-10-06 | 40.51 | $81.82 | 252911 |
| 2022-10-05 | 43.25 | $84.37 | 285400 |
| 2022-10-04 | 44.21 | $85.23 | 586400 |
| 2022-10-03 | 38.94 | $81.71 | 216202 |
| 2022-09-30 | 36.45 | $80.17 | 393144 |
| 2022-09-29 | 38.20 | $81.99 | 342004 |
| 2022-09-28 | 36.33 | $80.82 | 411310 |
| 2022-09-27 | 31.19 | $77.78 | 522200 |
| 2022-09-26 | 32.96 | $79.91 | 290531 |
| 2022-09-23 | 34.90 | $82.10 | 330700 |
| 2022-09-22 | 35.95 | $83.25 | 333248 |
| 2022-09-21 | 39.09 | $86.47 | 171200 |
| 2022-09-20 | 41.16 | $88.43 | 191538 |
| 2022-09-19 | 42.11 | $89.30 | 463504 |
| 2022-09-16 | 44.55 | $91.49 | 657200 |
| 2022-09-15 | 45.82 | $92.59 | 399010 |
| 2022-09-14 | 46.84 | $93.48 | 364938 |
| 2022-09-13 | 47.95 | $94.45 | 569700 |
| 2022-09-12 | 53.97 | $99.25 | 420002 |
| 2022-09-09 | 52.50 | $98.01 | 289445 |
| 2022-09-08 | 46.46 | $93.37 | 302600 |
| 2022-09-07 | 42.10 | $90.48 | 391904 |
| 2022-09-06 | 34.55 | $86.17 | 216602 |
| 2022-09-02 | 36.42 | $87.96 | 345300 |
| 2022-09-01 | 35.85 | $87.65 | 586300 |
| 2022-08-31 | 36.78 | $88.57 | 330732 |
| 2022-08-30 | 37.44 | $89.22 | 517100 |
| 2022-08-29 | 39.11 | $90.86 | 241700 |
| 2022-08-26 | 40.18 | $91.90 | 217300 |
| 2022-08-25 | 45.29 | $96.37 | 222104 |
| 2022-08-24 | 43.91 | $95.46 | 266216 |
| 2022-08-23 | 39.90 | $92.92 | 282900 |
| 2022-08-22 | 42.16 | $94.93 | 330900 |
| 2022-08-19 | 46.30 | $98.26 | 251026 |
| 2022-08-18 | 49.08 | $100.28 | 177800 |
| 2022-08-17 | 50.46 | $101.25 | 264812 |
| 2022-08-16 | 53.08 | $103.04 | 209700 |
| 2022-08-15 | 53.33 | $103.21 | 239100 |
| 2022-08-12 | 53.26 | $103.15 | 261200 |
| 2022-08-11 | 49.99 | $100.54 | 226600 |
| 2022-08-10 | 50.39 | $100.85 | 325800 |
| 2022-08-09 | 45.84 | $97.40 | 290228 |
| 2022-08-08 | 49.75 | $100.51 | 274900 |
| 2022-08-05 | 44.71 | $97.01 | 351900 |
| 2022-08-04 | 43.98 | $96.53 | 366300 |
| 2022-08-03 | 48.47 | $100.07 | 326000 |
| 2022-08-02 | 46.09 | $98.46 | 546018 |
| 2022-08-01 | 44.76 | $97.57 | 363600 |
| 2022-07-29 | 44.83 | $97.63 | 410400 |
| 2022-07-28 | 47.20 | $99.62 | 663827 |
| 2022-07-27 | 52.94 | $103.92 | 387300 |
| 2022-07-26 | 50.59 | $102.15 | 511517 |
| 2022-07-25 | 51.17 | $102.57 | 458846 |
| 2022-07-22 | 50.52 | $102.06 | 244800 |
| 2022-07-21 | 50.63 | $102.15 | 232608 |
| 2022-07-20 | 47.91 | $99.94 | 241400 |
| 2022-07-19 | 46.03 | $98.47 | 348200 |
| 2022-07-18 | 42.00 | $95.49 | 258044 |
| 2022-07-15 | 42.60 | $96.08 | 291500 |
| 2022-07-14 | 39.29 | $93.70 | 252643 |
| 2022-07-13 | 40.17 | $94.65 | 407500 |
| 2022-07-12 | 37.42 | $92.69 | 460500 |
| 2022-07-11 | 37.38 | $92.66 | 303627 |
| 2022-07-08 | 39.68 | $95.40 | 455435 |
| 2022-07-07 | 40.82 | $96.71 | 297500 |
| 2022-07-06 | 37.22 | $93.96 | 460900 |
| 2022-07-05 | 39.74 | $96.98 | 833900 |
| 2022-07-01 | 39.62 | $96.89 | 613242 |
| 2022-06-30 | 38.21 | $95.76 | 1.2M |
| 2022-06-29 | 41.69 | $100.00 | 1.1M |
| 2022-06-28 | 38.54 | $97.49 | 1.3M |
| 2022-06-27 | 38.39 | $97.37 | 741200 |
| 2022-06-24 | 34.16 | $94.07 | 977800 |
| 2022-06-23 | 30.25 | $91.24 | 1.1M |
| 2022-06-22 | 28.00 | $89.67 | 692847 |
| 2022-06-21 | 27.63 | $89.41 | 644400 |
| 2022-06-17 | 26.98 | $88.93 | 553505 |
| 2022-06-16 | 26.06 | $88.23 | 554226 |
| 2022-06-15 | 29.09 | $94.30 | 336711 |
| 2022-06-14 | 27.85 | $93.36 | 298240 |
| 2022-06-13 | 29.48 | $96.49 | 439600 |
| 2022-06-10 | 33.15 | $102.73 | 747307 |
| 2022-06-09 | 33.46 | $103.23 | 348720 |
| 2022-06-08 | 37.09 | $108.62 | 806600 |
| 2022-06-07 | 38.72 | $110.82 | 298406 |
| 2022-06-06 | 38.74 | $110.85 | 454500 |
| 2022-06-03 | 38.89 | $111.06 | 546800 |
| 2022-06-02 | 42.22 | $115.65 | 2.7M |
| 2022-06-01 | 37.97 | $111.79 | 957300 |
| 2022-05-31 | 41.33 | $116.29 | 260736 |
| 2022-05-27 | 41.00 | $115.99 | 200727 |
| 2022-05-26 | 40.59 | $115.60 | 227645 |
| 2022-05-25 | 36.71 | $112.01 | 202000 |
| 2022-05-24 | 34.26 | $109.85 | 197000 |
| 2022-05-23 | 35.76 | $112.32 | 254300 |
| 2022-05-20 | 35.84 | $112.45 | 209200 |
| 2022-05-19 | 35.07 | $111.71 | 201021 |
| 2022-05-18 | 35.58 | $112.64 | 271738 |
| 2022-05-17 | 38.44 | $117.62 | 230345 |
| 2022-05-16 | 36.10 | $115.23 | 326517 |
| 2022-05-13 | 36.42 | $115.82 | 432905 |
| 2022-05-12 | 34.43 | $113.72 | 339200 |
| 2022-05-11 | 32.54 | $111.75 | 680403 |
| 2022-05-10 | 30.18 | $109.31 | 404219 |
| 2022-05-09 | 29.49 | $108.59 | 435302 |
| 2022-05-06 | 33.12 | $116.97 | 425500 |
| 2022-05-05 | 36.14 | $122.95 | 692048 |
| 2022-05-04 | 47.44 | $139.43 | 253400 |
| 2022-05-03 | 42.16 | $134.37 | 225800 |
| 2022-05-02 | 41.80 | $134.04 | 262200 |
| 2022-04-29 | 40.64 | $132.96 | 268800 |
| 2022-04-28 | 43.24 | $136.40 | 348631 |
| 2022-04-27 | 45.32 | $139.00 | 185728 |
| 2022-04-26 | 45.86 | $139.67 | 194134 |
| 2022-04-25 | 50.16 | $144.74 | 327823 |
| 2022-04-22 | 46.52 | $140.86 | 507521 |
| 2022-04-21 | 56.52 | $150.75 | 273321 |
| 2022-04-20 | 60.82 | $154.18 | 475400 |
| 2022-04-19 | 56.80 | $149.77 | 306300 |
| 2022-04-18 | 48.83 | $142.73 | 193100 |
| 2022-04-14 | 50.60 | $144.13 | 267933 |
| 2022-04-13 | 54.45 | $147.02 | 157600 |
| 2022-04-12 | 53.04 | $145.82 | 185300 |
| 2022-04-11 | 49.86 | $143.23 | 177400 |
| 2022-04-08 | 52.60 | $145.33 | 175900 |
| 2022-04-07 | 56.25 | $147.93 | 248900 |
| 2022-04-06 | 53.03 | $145.22 | 204200 |
| 2022-04-05 | 52.79 | $145.03 | 119104 |
| 2022-04-04 | 54.52 | $146.31 | 260300 |
| 2022-04-01 | 59.55 | $149.80 | 324618 |
| 2022-03-31 | 58.24 | $148.55 | 187431 |
| 2022-03-30 | 59.56 | $149.45 | 129900 |
| 2022-03-29 | 60.20 | $149.90 | 178726 |
| 2022-03-28 | 58.14 | $147.75 | 294322 |
| 2022-03-25 | 54.95 | $144.67 | 156103 |
| 2022-03-24 | 52.86 | $142.78 | 196923 |
| 2022-03-23 | 48.15 | $138.89 | 192143 |
| 2022-03-22 | 53.45 | $142.96 | 256941 |
| 2022-03-21 | 53.65 | $143.10 | 200900 |
| 2022-03-18 | 56.58 | $145.21 | 451700 |
| 2022-03-17 | 56.60 | $145.23 | 277539 |
| 2022-03-16 | 52.82 | $141.80 | 351800 |
| 2022-03-15 | 48.63 | $138.42 | 209915 |
| 2022-03-14 | 45.39 | $136.04 | 371400 |
| 2022-03-11 | 47.86 | $138.09 | 229544 |
| 2022-03-10 | 47.00 | $137.44 | 175100 |
| 2022-03-09 | 45.32 | $136.18 | 160526 |
| 2022-03-08 | 44.30 | $135.42 | 253300 |
| 2022-03-07 | 49.90 | $140.27 | 266400 |
| 2022-03-04 | 53.25 | $142.81 | 189268 |
| 2022-03-03 | 54.45 | $143.69 | 185331 |
| 2022-03-02 | 54.38 | $143.63 | 300700 |
| 2022-03-01 | 55.57 | $144.55 | 219900 |
| 2022-02-28 | 57.65 | $146.16 | 298400 |
| 2022-02-25 | 60.53 | $148.30 | 290040 |
| 2022-02-24 | 60.47 | $148.23 | 540900 |
| 2022-02-23 | 54.39 | $141.90 | 173700 |
| 2022-02-22 | 54.43 | $141.93 | 168530 |
| 2022-02-18 | 51.75 | $139.40 | 264900 |
| 2022-02-17 | 51.72 | $139.37 | 184520 |
| 2022-02-16 | 57.41 | $144.10 | 221004 |
| 2022-02-15 | 56.30 | $142.95 | 199908 |
| 2022-02-14 | 52.39 | $139.14 | 232779 |
| 2022-02-11 | 53.45 | $140.03 | 204600 |
| 2022-02-10 | 54.37 | $140.81 | 210437 |
| 2022-02-09 | 55.40 | $141.70 | 190900 |
| 2022-02-08 | 52.72 | $138.90 | 210700 |
| 2022-02-07 | 49.86 | $136.10 | 319915 |
| 2022-02-04 | 53.05 | $139.03 | 171500 |
| 2022-02-03 | 51.68 | $137.66 | 215000 |
| 2022-02-02 | 53.16 | $139.03 | 229600 |
| 2022-02-01 | 53.46 | $139.32 | 347600 |
| 2022-01-31 | 51.88 | $137.58 | 414413 |
| 2022-01-28 | 49.57 | $135.12 | 396905 |
| 2022-01-27 | 44.34 | $130.05 | 641900 |
| 2022-01-26 | 33.85 | $121.88 | 243700 |
| 2022-01-25 | 35.49 | $123.99 | 277213 |
| 2022-01-24 | 36.35 | $125.07 | 506200 |
| 2022-01-21 | 35.45 | $124.41 | 499009 |
| 2022-01-20 | 37.67 | $127.29 | 430000 |
| 2022-01-19 | 40.21 | $130.35 | 260800 |
| 2022-01-18 | 42.13 | $132.53 | 186445 |
| 2022-01-14 | 44.66 | $135.24 | 145200 |
| 2022-01-13 | 45.90 | $136.53 | 130300 |
| 2022-01-12 | 46.20 | $136.84 | 195110 |
| 2022-01-11 | 45.64 | $136.32 | 292824 |
| 2022-01-10 | 42.54 | $133.45 | 736500 |
| 2022-01-07 | 51.82 | $142.93 | 104200 |
| 2022-01-06 | 54.78 | $145.40 | 173100 |
| 2022-01-05 | 55.59 | $146.06 | 251400 |
| 2022-01-04 | 60.65 | $150.00 | 341100 |
| 2022-01-03 | 56.72 | $145.86 | 163000 |
| 2021-12-31 | 52.23 | $141.76 | 111500 |
| 2021-12-30 | 54.26 | $143.32 | 83429 |
| 2021-12-29 | 55.05 | $143.92 | 121720 |
| 2021-12-28 | 54.42 | $143.32 | 82447 |
| 2021-12-27 | 54.52 | $143.40 | 110544 |
| 2021-12-23 | 53.16 | $142.02 | 124632 |
| 2021-12-22 | 51.01 | $139.88 | 200800 |
| 2021-12-21 | 46.87 | $136.06 | 189740 |
| 2021-12-20 | 43.12 | $132.92 | 209729 |
| 2021-12-17 | 44.55 | $134.42 | 405198 |
| 2021-12-16 | 41.85 | $132.21 | 264804 |
| 2021-12-15 | 44.44 | $135.00 | 229000 |
| 2021-12-14 | 43.06 | $133.85 | 239638 |
| 2021-12-13 | 45.72 | $136.68 | 131615 |
| 2021-12-10 | 45.96 | $136.93 | 199800 |
| 2021-12-09 | 46.95 | $138.00 | 218000 |
| 2021-12-08 | 53.53 | $144.41 | 135000 |
| 2021-12-07 | 51.54 | $142.44 | 301129 |
| 2021-12-06 | 46.65 | $137.98 | 263400 |
| 2021-12-03 | 38.56 | $131.86 | 249000 |
| 2021-12-02 | 41.82 | $135.17 | 208200 |
| 2021-12-01 | 35.57 | $131.17 | 323800 |
| 2021-11-30 | 35.83 | $131.46 | 185502 |
| 2021-11-29 | 36.94 | $132.69 | 237100 |
| 2021-11-26 | 39.18 | $135.08 | 155900 |
| 2021-11-24 | 47.64 | $142.45 | 93738 |
| 2021-11-23 | 48.18 | $142.85 | 186900 |
| 2021-11-22 | 48.36 | $142.99 | 178500 |
| 2021-11-19 | 47.04 | $142.01 | 266300 |
| 2021-11-18 | 47.59 | $142.48 | 433704 |
| 2021-11-17 | 52.26 | $146.22 | 392300 |
| 2021-11-16 | 60.52 | $151.70 | 154517 |
| 2021-11-15 | 59.63 | $150.90 | 188343 |
| 2021-11-12 | 60.68 | $151.55 | 127700 |
| 2021-11-11 | 60.21 | $151.09 | 343727 |
| 2021-11-10 | 68.02 | $155.73 | 187600 |
| 2021-11-09 | 70.45 | $157.03 | 155100 |
| 2021-11-08 | 69.27 | $155.56 | 180143 |
| 2021-11-05 | 71.11 | $156.56 | 343300 |
| 2021-11-04 | 69.59 | $154.57 | 307926 |
| 2021-11-03 | 67.64 | $152.18 | 215127 |
| 2021-11-02 | 65.12 | $149.34 | 170632 |
| 2021-11-01 | 62.13 | $146.31 | 166200 |
| 2021-10-29 | 62.10 | $146.28 | 264100 |
| 2021-10-28 | 61.52 | $145.69 | 425500 |
| 2021-10-27 | 54.89 | $139.73 | 225412 |
| 2021-10-26 | 61.25 | $143.51 | 237700 |
| 2021-10-25 | 62.22 | $144.05 | 199741 |
| 2021-10-22 | 66.02 | $146.10 | 212439 |
| 2021-10-21 | 64.96 | $145.03 | 192605 |
| 2021-10-20 | 65.02 | $145.06 | 216300 |
| 2021-10-19 | 64.17 | $144.16 | 370027 |
| 2021-10-18 | 61.40 | $141.37 | 209600 |
| 2021-10-15 | 62.49 | $142.03 | 317524 |
| 2021-10-14 | 59.51 | $139.13 | 246726 |
| 2021-10-13 | 55.89 | $135.98 | 187300 |
| 2021-10-12 | 57.55 | $137.05 | 79000 |
| 2021-10-11 | 55.72 | $135.48 | 155500 |
| 2021-10-08 | 60.04 | $138.24 | 216048 |
| 2021-10-07 | 59.79 | $138.00 | 368700 |
| 2021-10-06 | 57.85 | $136.20 | 281200 |
| 2021-10-05 | 50.79 | $130.56 | 121200 |
| 2021-10-04 | 49.80 | $129.86 | 206247 |
| 2021-10-01 | 55.45 | $133.59 | 210800 |
| 2021-09-30 | 51.59 | $130.83 | 330813 |
| 2021-09-29 | 53.13 | $131.80 | 163605 |
| 2021-09-28 | 51.20 | $130.45 | 376600 |
| 2021-09-27 | 52.52 | $131.32 | 299200 |
| 2021-09-24 | 50.36 | $129.77 | 117600 |
| 2021-09-23 | 52.03 | $130.92 | 179600 |
| 2021-09-22 | 50.24 | $129.61 | 131100 |
| 2021-09-21 | 47.12 | $127.43 | 146946 |
| 2021-09-20 | 49.20 | $128.98 | 206747 |
| 2021-09-17 | 50.64 | $130.03 | 525032 |
| 2021-09-16 | 52.96 | $131.68 | 285629 |
| 2021-09-15 | 48.40 | $128.32 | 280447 |
| 2021-09-14 | 43.28 | $125.03 | 225600 |
| 2021-09-13 | 39.54 | $122.87 | 156235 |
| 2021-09-10 | 39.65 | $122.97 | 233824 |
| 2021-09-09 | 45.44 | $127.58 | 173832 |
| 2021-09-08 | 47.48 | $129.01 | 131631 |
| 2021-09-07 | 46.88 | $128.63 | 257200 |
| 2021-09-03 | 48.01 | $129.45 | 158334 |
| 2021-09-02 | 50.37 | $131.13 | 154700 |
| 2021-09-01 | 47.23 | $128.99 | 128500 |
| 2021-08-31 | 50.57 | $131.34 | 227332 |
| 2021-08-30 | 52.28 | $132.48 | 125307 |
| 2021-08-27 | 55.34 | $134.45 | 172054 |
| 2021-08-26 | 52.08 | $132.04 | 146509 |
| 2021-08-25 | 54.90 | $133.83 | 202713 |
| 2021-08-24 | 52.96 | $132.40 | 323546 |
| 2021-08-23 | 48.33 | $129.26 | 161200 |
| 2021-08-20 | 45.76 | $127.67 | 191300 |
| 2021-08-19 | 44.74 | $127.05 | 217523 |
| 2021-08-18 | 41.79 | $125.29 | 165100 |
| 2021-08-17 | 43.20 | $126.42 | 347700 |
| 2021-08-16 | 42.82 | $126.19 | 189618 |
| 2021-08-13 | 38.29 | $123.47 | 147722 |
| 2021-08-12 | 38.35 | $123.53 | 178500 |
| 2021-08-11 | 40.87 | $125.87 | 175344 |
| 2021-08-10 | 37.92 | $124.09 | 474400 |
| 2021-08-09 | 40.33 | $126.33 | 309200 |
| 2021-08-06 | 43.48 | $129.02 | 185116 |
| 2021-08-05 | 39.45 | $126.61 | 209320 |
| 2021-08-04 | 41.13 | $128.06 | 246000 |
| 2021-08-03 | 49.04 | $133.87 | 252507 |
| 2021-08-02 | 52.59 | $136.01 | 172412 |
| 2021-07-30 | 56.06 | $137.94 | 163728 |
| 2021-07-29 | 56.26 | $138.05 | 529408 |
| 2021-07-28 | 58.18 | $139.12 | 301406 |
| 2021-07-27 | 54.31 | $136.33 | 283500 |
| 2021-07-26 | 51.09 | $134.25 | 177011 |
| 2021-07-23 | 50.33 | $133.77 | 182700 |
| 2021-07-22 | 49.59 | $133.30 | 236117 |
| 2021-07-21 | 51.26 | $134.39 | 204132 |
| 2021-07-20 | 46.60 | $131.41 | 320900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.21
2026-07-17
Close Price
$43.20
Vol: 504917
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.87
Average
-54.68
Maximum
-0.06
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.21 | $43.20 | 504917 |
| 2026-07-16 | -2.16 | $45.01 | 766205 |
| 2026-07-15 | -7.87 | $42.79 | 870145 |
| 2026-07-14 | -13.07 | $41.75 | 994300 |
| 2026-07-13 | -7.50 | $42.41 | 2.5M |
| 2026-07-10 | -4.74 | $38.48 | 1.4M |
| 2026-07-09 | -18.22 | $36.69 | 1.2M |
| 2026-07-08 | -64.40 | $33.59 | 533500 |
| 2026-07-07 | -53.64 | $34.24 | 433300 |
| 2026-07-06 | -39.24 | $35.11 | 691900 |
| 2026-07-02 | -60.43 | $33.83 | 437000 |
| 2026-07-01 | -78.15 | $32.76 | 397400 |
| 2026-06-30 | -78.64 | $32.73 | 460149 |
| 2026-06-29 | -50.83 | $34.41 | 727600 |
| 2026-06-26 | -25.33 | $35.95 | 843843 |
| 2026-06-25 | -48.34 | $34.56 | 371046 |
| 2026-06-24 | -34.44 | $35.40 | 500700 |
| 2026-06-23 | -60.93 | $33.80 | 581540 |
| 2026-06-22 | -84.40 | $32.54 | 1.0M |
| 2026-06-18 | -88.87 | $32.58 | 1.2M |
| 2026-06-17 | -95.94 | $32.11 | 921324 |
| 2026-06-16 | -61.64 | $34.57 | 473436 |
| 2026-06-15 | -68.08 | $34.16 | 619025 |
| 2026-06-12 | -58.49 | $34.77 | 381200 |
| 2026-06-11 | -64.15 | $34.41 | 532448 |
| 2026-06-10 | -34.43 | $36.30 | 563711 |
| 2026-06-09 | -25.00 | $36.90 | 499013 |
| 2026-06-08 | -62.89 | $34.49 | 456053 |
| 2026-06-05 | -53.88 | $35.16 | 420237 |
| 2026-06-04 | -54.34 | $35.13 | 588434 |
| 2026-06-03 | -85.84 | $33.06 | 735021 |
| 2026-06-02 | -98.18 | $33.85 | 737850 |
| 2026-06-01 | -96.20 | $34.65 | 525131 |
| 2026-05-29 | -71.77 | $35.70 | 419500 |
| 2026-05-28 | -76.96 | $35.52 | 347545 |
| 2026-05-27 | -89.18 | $35.48 | 592116 |
| 2026-05-26 | -73.88 | $36.06 | 344400 |
| 2026-05-22 | -57.73 | $37.23 | 368500 |
| 2026-05-21 | -61.84 | $37.02 | 854900 |
| 2026-05-20 | -62.04 | $37.01 | 322430 |
| 2026-05-19 | -78.28 | $36.18 | 263000 |
| 2026-05-18 | -72.35 | $36.61 | 392723 |
| 2026-05-15 | -92.46 | $35.49 | 384800 |
| 2026-05-14 | -77.20 | $36.34 | 399947 |
| 2026-05-13 | -91.38 | $35.55 | 328138 |
| 2026-05-12 | -83.84 | $35.97 | 324800 |
| 2026-05-11 | -97.13 | $35.23 | 497700 |
| 2026-05-08 | -70.04 | $36.76 | 387200 |
| 2026-05-07 | -45.85 | $38.10 | 457803 |
| 2026-05-06 | -59.93 | $37.32 | 462544 |
| 2026-05-05 | -72.20 | $36.64 | 467000 |
| 2026-05-04 | -64.94 | $35.88 | 601727 |
| 2026-05-01 | -52.39 | $36.80 | 470000 |
| 2026-04-30 | -54.30 | $36.66 | 1.2M |
| 2026-04-29 | -63.85 | $35.96 | 491900 |
| 2026-04-28 | -52.52 | $36.79 | 406129 |
| 2026-04-27 | -37.28 | $37.87 | 469420 |
| 2026-04-24 | -30.96 | $38.34 | 312236 |
| 2026-04-23 | -42.26 | $37.50 | 354541 |
| 2026-04-22 | -28.94 | $38.49 | 296617 |
| 2026-04-21 | -30.82 | $38.35 | 321744 |
| 2026-04-20 | -9.38 | $39.68 | 409628 |
| 2026-04-17 | -13.93 | $39.08 | 281600 |
| 2026-04-16 | -31.09 | $37.91 | 471100 |
| 2026-04-15 | -8.65 | $39.44 | 371400 |
| 2026-04-14 | -3.41 | $39.73 | 377244 |
| 2026-04-13 | -2.60 | $38.46 | 407000 |
| 2026-04-10 | -26.46 | $36.74 | 249000 |
| 2026-04-09 | -31.11 | $36.93 | 388600 |
| 2026-04-08 | -40.28 | $36.59 | 482905 |
| 2026-04-07 | -79.12 | $34.54 | 441318 |
| 2026-04-06 | -86.43 | $34.08 | 384200 |
| 2026-04-02 | -79.61 | $34.79 | 395247 |
| 2026-04-01 | -74.78 | $35.53 | 391900 |
| 2026-03-31 | -79.77 | $35.36 | 499400 |
| 2026-03-30 | -97.50 | $33.49 | 522009 |
| 2026-03-27 | -99.65 | $34.58 | 382100 |
| 2026-03-26 | -91.08 | $36.64 | 407321 |
| 2026-03-25 | -87.64 | $37.08 | 268933 |
| 2026-03-24 | -92.20 | $36.56 | 361800 |
| 2026-03-23 | -91.99 | $36.63 | 397700 |
| 2026-03-20 | -98.06 | $35.94 | 871935 |
| 2026-03-19 | -92.11 | $36.80 | 320809 |
| 2026-03-18 | -92.92 | $36.71 | 333724 |
| 2026-03-17 | -87.28 | $37.34 | 529600 |
| 2026-03-16 | -90.04 | $37.41 | 298809 |
| 2026-03-13 | -91.25 | $37.28 | 397044 |
| 2026-03-12 | -96.37 | $36.73 | 507000 |
| 2026-03-11 | -91.18 | $38.40 | 366156 |
| 2026-03-10 | -93.70 | $38.46 | 316400 |
| 2026-03-09 | -83.37 | $39.41 | 442500 |
| 2026-03-06 | -84.47 | $39.90 | 523129 |
| 2026-03-05 | -76.86 | $41.40 | 390700 |
| 2026-03-04 | -49.22 | $42.99 | 397321 |
| 2026-03-03 | -41.14 | $43.41 | 482100 |
| 2026-03-02 | -13.75 | $45.79 | 419600 |
| 2026-02-27 | -10.15 | $46.00 | 332126 |
| 2026-02-26 | -10.33 | $45.87 | 517436 |
| 2026-02-25 | -5.61 | $45.98 | 454500 |
| 2026-02-24 | -1.47 | $46.06 | 550253 |
| 2026-02-23 | -7.74 | $45.38 | 631300 |
| 2026-02-20 | -7.22 | $45.14 | 611768 |
| 2026-02-19 | -6.69 | $44.57 | 563300 |
| 2026-02-18 | -1.45 | $44.22 | 640922 |
| 2026-02-17 | -15.23 | $42.55 | 478300 |
| 2026-02-13 | -24.09 | $41.80 | 547000 |
| 2026-02-12 | -25.62 | $41.67 | 347723 |
| 2026-02-11 | -17.83 | $42.33 | 455800 |
| 2026-02-10 | -12.28 | $42.80 | 626731 |
| 2026-02-09 | -26.49 | $41.67 | 595500 |
| 2026-02-06 | -28.24 | $41.52 | 497512 |
| 2026-02-05 | -48.74 | $40.66 | 422313 |
| 2026-02-04 | -55.81 | $39.93 | 615539 |
| 2026-02-03 | -66.86 | $38.79 | 694800 |
| 2026-02-02 | -62.79 | $39.21 | 723008 |
| 2026-01-30 | -70.74 | $38.39 | 871200 |
| 2026-01-29 | -81.20 | $37.31 | 1.9M |
| 2026-01-28 | -96.02 | $38.69 | 668212 |
| 2026-01-27 | -93.14 | $39.58 | 629413 |
| 2026-01-26 | -77.34 | $40.98 | 492203 |
| 2026-01-23 | -66.67 | $41.63 | 295900 |
| 2026-01-22 | -52.77 | $42.16 | 773700 |
| 2026-01-21 | -61.73 | $41.56 | 492600 |
| 2026-01-20 | -60.84 | $41.62 | 626207 |
| 2026-01-16 | -61.58 | $41.57 | 569000 |
| 2026-01-15 | -44.60 | $42.55 | 610300 |
| 2026-01-14 | -58.38 | $41.58 | 586508 |
| 2026-01-13 | -80.40 | $40.03 | 579200 |
| 2026-01-12 | -31.68 | $43.46 | 596600 |
| 2026-01-09 | -39.49 | $42.91 | 743103 |
| 2026-01-08 | -20.22 | $44.20 | 632225 |
| 2026-01-07 | -17.80 | $43.40 | 806409 |
| 2026-01-06 | -7.51 | $43.49 | 764813 |
| 2026-01-05 | -33.71 | $41.88 | 560405 |
| 2026-01-02 | -66.51 | $40.52 | 493900 |
| 2025-12-31 | -65.77 | $40.60 | 496107 |
| 2025-12-30 | -57.66 | $41.14 | 612802 |
| 2025-12-29 | -56.11 | $41.48 | 457445 |
| 2025-12-26 | -65.56 | $40.80 | 407109 |
| 2025-12-24 | -74.31 | $40.17 | 149919 |
| 2025-12-23 | -81.67 | $39.64 | 295519 |
| 2025-12-22 | -76.11 | $40.04 | 348300 |
| 2025-12-19 | -77.36 | $39.95 | 1.1M |
| 2025-12-18 | -71.25 | $40.39 | 520842 |
| 2025-12-17 | -79.44 | $39.80 | 773454 |
| 2025-12-16 | -87.78 | $39.20 | 559361 |
| 2025-12-15 | -72.22 | $40.32 | 752900 |
| 2025-12-12 | -65.14 | $40.83 | 720918 |
| 2025-12-11 | -78.75 | $39.85 | 673508 |
| 2025-12-10 | -90.04 | $39.04 | 695847 |
| 2025-12-09 | -97.62 | $38.99 | 657100 |
| 2025-12-08 | -75.45 | $40.57 | 912900 |
| 2025-12-05 | -84.09 | $40.07 | 1.3M |
| 2025-12-04 | -30.02 | $44.24 | 447048 |
| 2025-12-03 | -28.13 | $44.35 | 417500 |
| 2025-12-02 | -36.24 | $44.03 | 401700 |
| 2025-12-01 | -28.50 | $44.50 | 610704 |
| 2025-11-28 | -46.29 | $43.42 | 247900 |
| 2025-11-26 | -43.49 | $43.76 | 847621 |
| 2025-11-25 | -61.39 | $43.26 | 576629 |
| 2025-11-24 | -60.90 | $43.30 | 730500 |
| 2025-11-21 | -68.32 | $42.78 | 641619 |
| 2025-11-20 | -94.54 | $40.63 | 547900 |
| 2025-11-19 | -97.09 | $40.51 | 509229 |
| 2025-11-18 | -90.26 | $41.84 | 519700 |
| 2025-11-17 | -97.32 | $41.63 | 475300 |
| 2025-11-14 | -92.33 | $42.04 | 408000 |
| 2025-11-13 | -79.38 | $43.27 | 535030 |
| 2025-11-12 | -75.75 | $43.56 | 446732 |
| 2025-11-11 | -61.38 | $44.71 | 409103 |
| 2025-11-10 | -70.88 | $43.95 | 448840 |
| 2025-11-07 | -70.63 | $43.97 | 568000 |
| 2025-11-06 | -67.63 | $44.21 | 848711 |
| 2025-11-05 | -72.75 | $44.44 | 476948 |
| 2025-11-04 | -54.92 | $45.71 | 410100 |
| 2025-11-03 | -66.85 | $44.86 | 909500 |
| 2025-10-31 | -78.93 | $44.00 | 654928 |
| 2025-10-30 | -72.05 | $44.49 | 635100 |
| 2025-10-29 | -40.87 | $46.71 | 345500 |
| 2025-10-28 | -32.30 | $47.32 | 196710 |
| 2025-10-27 | -31.74 | $47.36 | 261512 |
| 2025-10-24 | -26.12 | $47.76 | 349400 |
| 2025-10-23 | -19.10 | $48.26 | 408500 |
| 2025-10-22 | -11.94 | $48.77 | 377400 |
| 2025-10-21 | -7.99 | $48.37 | 374342 |
| 2025-10-20 | -34.08 | $47.78 | 389026 |
| 2025-10-17 | -66.67 | $45.19 | 222541 |
| 2025-10-16 | -72.88 | $44.96 | 338947 |
| 2025-10-15 | -78.62 | $44.48 | 230423 |
| 2025-10-14 | -81.68 | $44.53 | 239300 |
| 2025-10-13 | -91.88 | $43.40 | 368000 |
| 2025-10-10 | -98.38 | $42.68 | 470900 |
| 2025-10-09 | -96.14 | $45.41 | 228114 |
| 2025-10-08 | -83.98 | $46.52 | 203300 |
| 2025-10-07 | -90.83 | $45.90 | 224900 |
| 2025-10-06 | -84.70 | $46.47 | 314500 |
| 2025-10-03 | -68.58 | $48.13 | 344300 |
| 2025-10-02 | -86.78 | $46.60 | 402325 |
| 2025-10-01 | -81.94 | $47.16 | 472500 |
| 2025-09-30 | -83.06 | $47.03 | 484326 |
| 2025-09-29 | -94.81 | $45.67 | 331931 |
| 2025-09-26 | -91.96 | $46.00 | 479619 |
| 2025-09-25 | -92.05 | $45.99 | 592700 |
| 2025-09-24 | -97.60 | $48.51 | 524200 |
| 2025-09-23 | -98.90 | $48.55 | 533400 |
| 2025-09-22 | -94.32 | $50.00 | 461247 |
| 2025-09-19 | -96.09 | $50.01 | 563300 |
| 2025-09-18 | -81.18 | $51.42 | 309400 |
| 2025-09-17 | -95.80 | $50.48 | 516943 |
| 2025-09-16 | -74.29 | $52.74 | 231626 |
| 2025-09-15 | -96.04 | $51.79 | 313019 |
| 2025-09-12 | -80.95 | $52.90 | 192700 |
| 2025-09-11 | -55.82 | $54.05 | 282802 |
| 2025-09-10 | -82.54 | $52.81 | 452736 |
| 2025-09-09 | -57.33 | $53.98 | 345200 |
| 2025-09-08 | -60.56 | $53.83 | 390037 |
| 2025-09-05 | -35.99 | $54.97 | 412311 |
| 2025-09-04 | -28.26 | $54.69 | 395642 |
| 2025-09-03 | -64.10 | $52.87 | 312000 |
| 2025-09-02 | -50.69 | $53.55 | 299242 |
| 2025-08-29 | -34.71 | $54.36 | 228637 |
| 2025-08-28 | -38.55 | $53.73 | 252119 |
| 2025-08-27 | -26.24 | $54.43 | 188843 |
| 2025-08-26 | -21.58 | $54.73 | 254900 |
| 2025-08-25 | -28.18 | $54.28 | 241100 |
| 2025-08-22 | -4.75 | $55.81 | 509200 |
| 2025-08-21 | -40.52 | $53.07 | 405721 |
| 2025-08-20 | -34.51 | $53.46 | 321700 |
| 2025-08-19 | -15.89 | $54.50 | 265500 |
| 2025-08-18 | -27.70 | $53.39 | 394210 |
| 2025-08-15 | -30.82 | $53.12 | 308700 |
| 2025-08-14 | -36.56 | $52.64 | 471200 |
| 2025-08-13 | -6.09 | $55.19 | 506100 |
| 2025-08-12 | -16.40 | $54.01 | 494682 |
| 2025-08-11 | -35.54 | $52.48 | 817332 |
| 2025-08-08 | -3.04 | $54.67 | 552600 |
| 2025-08-07 | -6.35 | $53.38 | 1.4M |
| 2025-08-06 | -50.13 | $51.06 | 527400 |
| 2025-08-05 | -17.51 | $53.50 | 531700 |
| 2025-08-04 | -17.78 | $53.48 | 439843 |
| 2025-08-01 | -33.69 | $52.29 | 626100 |
| 2025-07-31 | -52.07 | $51.15 | 1.2M |
| 2025-07-30 | -64.74 | $50.14 | 655700 |
| 2025-07-29 | -62.86 | $50.29 | 415830 |
| 2025-07-28 | -66.25 | $50.02 | 459219 |
| 2025-07-25 | -54.58 | $50.95 | 322800 |
| 2025-07-24 | -72.02 | $49.56 | 420700 |
| 2025-07-23 | -64.12 | $50.19 | 703942 |
| 2025-07-22 | -91.22 | $48.03 | 658914 |
| 2025-07-21 | -93.60 | $47.84 | 486600 |
| 2025-07-18 | -98.58 | $47.64 | 476414 |
| 2025-07-17 | -89.23 | $49.25 | 537400 |
| 2025-07-16 | -79.06 | $49.94 | 713823 |
| 2025-07-15 | -99.09 | $48.80 | 337100 |
| 2025-07-14 | -96.04 | $50.06 | 357500 |
| 2025-07-11 | -89.80 | $51.27 | 333935 |
| 2025-07-10 | -68.23 | $53.57 | 440428 |
| 2025-07-09 | -77.91 | $52.91 | 322027 |
| 2025-07-08 | -82.72 | $52.45 | 450000 |
| 2025-07-07 | -88.17 | $51.93 | 445622 |
| 2025-07-03 | -63.04 | $54.33 | 250700 |
| 2025-07-02 | -64.19 | $54.22 | 494345 |
| 2025-07-01 | -65.76 | $54.07 | 412400 |
| 2025-06-30 | -86.60 | $52.08 | 280309 |
| 2025-06-27 | -85.65 | $52.17 | 1.2M |
| 2025-06-26 | -83.87 | $52.34 | 263500 |
| 2025-06-25 | -83.14 | $52.41 | 269738 |
| 2025-06-24 | -78.64 | $52.84 | 510100 |
| 2025-06-23 | -90.89 | $51.67 | 376800 |
| 2025-06-20 | -90.17 | $52.19 | 409100 |
| 2025-06-18 | -96.95 | $52.08 | 591518 |
| 2025-06-17 | -98.05 | $52.24 | 470300 |
| 2025-06-16 | -91.04 | $53.38 | 454442 |
| 2025-06-13 | -99.04 | $53.55 | 325631 |
| 2025-06-12 | -82.70 | $54.97 | 467800 |
| 2025-06-11 | -60.06 | $56.95 | 332142 |
| 2025-06-10 | -22.91 | $59.37 | 214700 |
| 2025-06-09 | -30.49 | $59.04 | 368200 |
| 2025-06-06 | -61.73 | $56.95 | 319500 |
| 2025-06-05 | -66.67 | $56.62 | 356800 |
| 2025-06-04 | -67.41 | $56.57 | 213324 |
| 2025-06-03 | -62.33 | $56.91 | 239900 |
| 2025-06-02 | -90.33 | $55.38 | 251800 |
| 2025-05-30 | -68.62 | $56.75 | 284100 |
| 2025-05-29 | -52.48 | $57.69 | 251500 |
| 2025-05-28 | -31.60 | $57.07 | 212700 |
| 2025-05-27 | -26.00 | $57.78 | 455800 |
| 2025-05-23 | -44.76 | $55.40 | 332606 |
| 2025-05-22 | -39.56 | $56.06 | 260400 |
| 2025-05-21 | -28.92 | $57.41 | 289216 |
| 2025-05-20 | -9.77 | $59.84 | 349732 |
| 2025-05-19 | -5.86 | $60.27 | 240252 |
| 2025-05-16 | -5.24 | $60.29 | 276708 |
| 2025-05-15 | -9.15 | $59.70 | 324046 |
| 2025-05-14 | -16.31 | $58.62 | 405747 |
| 2025-05-13 | -6.83 | $60.05 | 256105 |
| 2025-05-12 | -2.32 | $60.73 | 586800 |
| 2025-05-09 | -20.80 | $57.08 | 285814 |
| 2025-05-08 | -16.01 | $57.75 | 333718 |
| 2025-05-07 | -28.45 | $56.01 | 379800 |
| 2025-05-06 | -29.16 | $55.91 | 418900 |
| 2025-05-05 | -21.59 | $56.97 | 488618 |
| 2025-05-02 | -16.51 | $57.68 | 694832 |
| 2025-05-01 | -20.01 | $57.19 | 1.4M |
| 2025-04-30 | -79.44 | $49.11 | 610700 |
| 2025-04-29 | -65.83 | $51.17 | 507326 |
| 2025-04-28 | -68.01 | $50.84 | 765600 |
| 2025-04-25 | -68.87 | $50.71 | 449400 |
| 2025-04-24 | -66.95 | $51.00 | 347319 |
| 2025-04-23 | -75.67 | $49.71 | 608842 |
| 2025-04-22 | -86.75 | $48.02 | 405714 |
| 2025-04-21 | -89.11 | $47.66 | 530716 |
| 2025-04-17 | -90.43 | $48.59 | 390904 |
| 2025-04-16 | -94.43 | $48.03 | 693316 |
| 2025-04-15 | -95.51 | $48.49 | 481410 |
| 2025-04-14 | -93.13 | $50.98 | 704341 |
| 2025-04-11 | -88.63 | $51.73 | 791900 |
| 2025-04-10 | -88.31 | $52.29 | 606602 |
| 2025-04-09 | -49.39 | $56.78 | 904227 |
| 2025-04-08 | -92.46 | $51.87 | 864400 |
| 2025-04-07 | -69.12 | $55.43 | 732300 |
| 2025-04-04 | -87.17 | $56.24 | 570500 |
| 2025-04-03 | -96.81 | $57.90 | 550044 |
| 2025-04-02 | -54.01 | $60.43 | 321500 |
| 2025-04-01 | -66.55 | $59.40 | 339100 |
| 2025-03-31 | -46.42 | $60.39 | 459400 |
| 2025-03-28 | -62.38 | $58.85 | 378930 |
| 2025-03-27 | -52.02 | $59.85 | 198500 |
| 2025-03-26 | -46.84 | $60.35 | 294303 |
| 2025-03-25 | -53.78 | $59.68 | 550300 |
| 2025-03-24 | -42.18 | $60.80 | 304600 |
| 2025-03-21 | -54.20 | $59.64 | 598842 |
| 2025-03-20 | -61.24 | $58.96 | 317318 |
| 2025-03-19 | -61.76 | $58.91 | 490000 |
| 2025-03-18 | -44.15 | $60.61 | 407900 |
| 2025-03-17 | -36.06 | $61.39 | 526324 |
| 2025-03-14 | -64.88 | $58.83 | 458300 |
| 2025-03-13 | -68.19 | $58.49 | 320600 |
| 2025-03-12 | -62.06 | $59.12 | 497400 |
| 2025-03-11 | -43.52 | $61.93 | 716300 |
| 2025-03-10 | -39.62 | $62.61 | 686214 |
| 2025-03-07 | -43.20 | $62.74 | 659600 |
| 2025-03-06 | -77.70 | $59.14 | 658901 |
| 2025-03-05 | -87.78 | $57.60 | 373125 |
| 2025-03-04 | -87.27 | $57.70 | 748834 |
| 2025-03-03 | -98.73 | $58.33 | 575700 |
| 2025-02-28 | -97.24 | $59.17 | 607224 |
| 2025-02-27 | -97.20 | $59.43 | 516241 |
| 2025-02-26 | -87.37 | $61.42 | 304900 |
| 2025-02-25 | -78.68 | $62.74 | 628843 |
| 2025-02-24 | -83.75 | $61.97 | 485846 |
| 2025-02-21 | -89.28 | $61.13 | 576145 |
| 2025-02-20 | -95.92 | $61.31 | 380770 |
| 2025-02-19 | -89.85 | $63.02 | 389423 |
| 2025-02-18 | -91.46 | $62.81 | 393030 |
| 2025-02-14 | -88.85 | $63.15 | 468000 |
| 2025-02-13 | -79.46 | $64.37 | 588824 |
| 2025-02-12 | -93.85 | $62.50 | 992600 |
| 2025-02-11 | -93.87 | $65.06 | 481600 |
| 2025-02-10 | -79.44 | $67.32 | 528163 |
| 2025-02-07 | -89.02 | $66.43 | 827600 |
| 2025-02-06 | -84.76 | $67.36 | 1.2M |
| 2025-02-05 | -8.08 | $74.00 | 573400 |
| 2025-02-04 | -5.52 | $72.88 | 522233 |
| 2025-02-03 | -27.79 | $71.21 | 549219 |
| 2025-01-31 | -20.13 | $71.78 | 452049 |
| 2025-01-30 | -32.48 | $70.86 | 329237 |
| 2025-01-29 | -38.79 | $70.39 | 257100 |
| 2025-01-28 | -31.01 | $70.97 | 445900 |
| 2025-01-27 | -15.08 | $71.18 | 393433 |
| 2025-01-24 | -53.33 | $68.77 | 375000 |
| 2025-01-23 | -57.78 | $68.49 | 505200 |
| 2025-01-22 | -17.94 | $71.00 | 418129 |
| 2025-01-21 | -9.70 | $70.95 | 520200 |
| 2025-01-17 | -72.07 | $67.69 | 398200 |
| 2025-01-16 | -84.53 | $66.86 | 408721 |
| 2025-01-15 | -69.25 | $68.01 | 489738 |
| 2025-01-14 | -75.25 | $67.79 | 523328 |
| 2025-01-13 | -58.86 | $69.50 | 375400 |
| 2025-01-10 | -71.41 | $68.82 | 510500 |
| 2025-01-08 | -72.12 | $68.76 | 234324 |
| 2025-01-07 | -74.22 | $68.54 | 314437 |
| 2025-01-06 | -73.83 | $68.58 | 363029 |
| 2025-01-03 | -79.83 | $67.95 | 289913 |
| 2025-01-02 | -93.94 | $67.35 | 299634 |
| 2024-12-31 | -85.78 | $68.44 | 255100 |
| 2024-12-30 | -78.39 | $69.14 | 309922 |
| 2024-12-27 | -62.47 | $70.62 | 252821 |
| 2024-12-26 | -55.91 | $71.23 | 324239 |
| 2024-12-24 | -67.47 | $70.36 | 126416 |
| 2024-12-23 | -81.14 | $69.18 | 405700 |
| 2024-12-20 | -95.13 | $68.63 | 1.4M |
| 2024-12-19 | -86.67 | $70.00 | 525410 |
| 2024-12-18 | -96.88 | $69.32 | 677800 |
| 2024-12-17 | -78.09 | $71.23 | 301062 |
| 2024-12-16 | -77.05 | $71.32 | 453400 |
| 2024-12-13 | -62.86 | $72.55 | 308416 |
| 2024-12-12 | -61.59 | $72.66 | 245400 |
| 2024-12-11 | -53.98 | $73.32 | 415601 |
| 2024-12-10 | -37.60 | $74.74 | 453800 |
| 2024-12-09 | -38.18 | $74.69 | 321647 |
| 2024-12-06 | -66.44 | $72.24 | 252211 |
| 2024-12-05 | -62.40 | $72.59 | 413206 |
| 2024-12-04 | -48.44 | $73.80 | 248416 |
| 2024-12-03 | -35.41 | $74.93 | 359328 |
| 2024-12-02 | -21.59 | $75.96 | 278715 |
| 2024-11-29 | -41.90 | $74.04 | 177112 |
| 2024-11-27 | -35.46 | $73.16 | 288500 |
| 2024-11-26 | -30.11 | $73.89 | 404800 |
| 2024-11-25 | -3.06 | $77.54 | 634200 |
| 2024-11-22 | -19.69 | $74.91 | 418800 |
| 2024-11-21 | -38.43 | $71.71 | 316200 |
| 2024-11-20 | -44.68 | $70.69 | 262600 |
| 2024-11-19 | -38.19 | $71.75 | 285026 |
| 2024-11-18 | -44.19 | $70.77 | 410711 |
| 2024-11-15 | -35.19 | $72.24 | 336000 |
| 2024-11-14 | -41.62 | $71.19 | 474000 |
| 2024-11-13 | -14.32 | $75.65 | 650400 |
| 2024-11-12 | -19.71 | $74.77 | 487427 |
| 2024-11-11 | -19.16 | $74.86 | 349900 |
| 2024-11-08 | -27.91 | $73.43 | 464114 |
| 2024-11-07 | -19.77 | $74.76 | 485400 |
| 2024-11-06 | -14.21 | $75.64 | 655134 |
| 2024-11-05 | -3.98 | $74.01 | 644300 |
| 2024-11-04 | -12.43 | $70.47 | 624700 |
| 2024-11-01 | -10.50 | $70.40 | 455749 |
| 2024-10-31 | -18.78 | $68.24 | 794865 |
| 2024-10-30 | -54.43 | $65.26 | 532222 |
| 2024-10-29 | -61.36 | $64.68 | 475800 |
| 2024-10-28 | -78.00 | $63.76 | 332900 |
| 2024-10-25 | -95.27 | $62.15 | 375739 |
| 2024-10-24 | -94.56 | $62.31 | 243800 |
| 2024-10-23 | -94.63 | $62.30 | 297000 |
| 2024-10-22 | -89.89 | $63.05 | 299000 |
| 2024-10-21 | -84.89 | $63.84 | 392800 |
| 2024-10-18 | -68.84 | $66.38 | 311900 |
| 2024-10-17 | -79.33 | $64.72 | 317400 |
| 2024-10-16 | -74.89 | $65.48 | 348400 |
| 2024-10-15 | -79.07 | $64.81 | 368516 |
| 2024-10-14 | -80.44 | $64.59 | 462821 |
| 2024-10-11 | -83.99 | $64.02 | 368800 |
| 2024-10-10 | -97.85 | $61.81 | 610719 |
| 2024-10-09 | -97.81 | $62.98 | 441704 |
| 2024-10-08 | -96.14 | $63.98 | 324000 |
| 2024-10-07 | -96.65 | $64.05 | 590100 |
| 2024-10-04 | -94.93 | $66.59 | 461600 |
| 2024-10-03 | -95.64 | $66.56 | 380415 |
| 2024-10-02 | -95.14 | $67.43 | 355400 |
| 2024-10-01 | -96.21 | $68.28 | 523707 |
| 2024-09-30 | -77.41 | $71.92 | 475900 |
| 2024-09-27 | -42.35 | $74.76 | 329648 |
| 2024-09-26 | -52.96 | $73.90 | 350305 |
| 2024-09-25 | -58.53 | $73.32 | 491200 |
| 2024-09-24 | -23.32 | $76.25 | 231800 |
| 2024-09-23 | -32.33 | $75.50 | 241600 |
| 2024-09-20 | -28.95 | $75.24 | 769500 |
| 2024-09-19 | -25.75 | $75.35 | 280905 |
| 2024-09-18 | -19.76 | $76.01 | 248100 |
| 2024-09-17 | -30.73 | $74.80 | 320500 |
| 2024-09-16 | -28.89 | $74.96 | 308132 |
| 2024-09-13 | -23.12 | $75.40 | 518939 |
| 2024-09-12 | -6.57 | $76.92 | 663400 |
| 2024-09-11 | -18.04 | $73.31 | 342200 |
| 2024-09-10 | -30.71 | $72.04 | 196000 |
| 2024-09-09 | -35.22 | $71.61 | 363144 |
| 2024-09-06 | -8.39 | $74.17 | 510046 |
| 2024-09-05 | -5.63 | $74.31 | 550322 |
| 2024-09-04 | -37.30 | $71.33 | 228700 |
| 2024-09-03 | -36.76 | $71.16 | 367300 |
| 2024-08-30 | -16.18 | $73.22 | 410616 |
| 2024-08-29 | -1.25 | $73.96 | 396600 |
| 2024-08-28 | -24.26 | $70.73 | 217519 |
| 2024-08-27 | -6.83 | $72.62 | 234900 |
| 2024-08-26 | -9.23 | $72.36 | 352500 |
| 2024-08-23 | -3.97 | $71.95 | 410325 |
| 2024-08-22 | -40.55 | $68.15 | 358400 |
| 2024-08-21 | -53.49 | $67.91 | 285603 |
| 2024-08-20 | -55.76 | $67.97 | 227300 |
| 2024-08-19 | -53.98 | $68.19 | 224140 |
| 2024-08-16 | -60.71 | $67.36 | 291800 |
| 2024-08-15 | -65.26 | $66.80 | 320200 |
| 2024-08-14 | -64.53 | $67.01 | 204200 |
| 2024-08-13 | -64.14 | $67.15 | 241443 |
| 2024-08-12 | -72.73 | $66.04 | 694112 |
| 2024-08-09 | -64.76 | $67.07 | 333455 |
| 2024-08-08 | -58.95 | $67.82 | 317500 |
| 2024-08-07 | -69.56 | $66.45 | 507533 |
| 2024-08-06 | -77.54 | $65.42 | 440141 |
| 2024-08-05 | -75.91 | $65.63 | 541504 |
| 2024-08-02 | -52.36 | $68.67 | 725614 |
| 2024-08-01 | -78.16 | $65.34 | 1.2M |
| 2024-07-31 | -53.79 | $69.04 | 900439 |
| 2024-07-30 | -49.75 | $69.52 | 745809 |
| 2024-07-29 | -45.03 | $70.08 | 567217 |
| 2024-07-26 | -37.29 | $71.00 | 412300 |
| 2024-07-25 | -40.66 | $70.60 | 553700 |
| 2024-07-24 | -32.24 | $71.60 | 405027 |
| 2024-07-23 | -18.35 | $73.25 | 430706 |
| 2024-07-22 | -40.49 | $70.62 | 400510 |
| 2024-07-19 | -37.63 | $70.96 | 591224 |
| 2024-07-18 | -32.32 | $71.59 | 488600 |
| 2024-07-17 | -15.40 | $73.60 | 633900 |
| 2024-07-16 | -3.29 | $73.54 | 562441 |
| 2024-07-15 | -43.78 | $68.43 | 345000 |
| 2024-07-12 | -53.68 | $68.34 | 251915 |
| 2024-07-11 | -66.56 | $67.78 | 380346 |
| 2024-07-10 | -86.56 | $65.25 | 317600 |
| 2024-07-09 | -95.73 | $64.09 | 421779 |
| 2024-07-08 | -95.74 | $66.10 | 437100 |
| 2024-07-05 | -76.60 | $68.86 | 366114 |
| 2024-07-03 | -87.23 | $67.51 | 137700 |
| 2024-07-02 | -90.94 | $67.04 | 222500 |
| 2024-07-01 | -94.15 | $66.99 | 320300 |
| 2024-06-28 | -75.22 | $69.32 | 673600 |
| 2024-06-27 | -90.01 | $67.50 | 225929 |
| 2024-06-26 | -90.41 | $67.45 | 231800 |
| 2024-06-25 | -94.80 | $66.92 | 311896 |
| 2024-06-24 | -84.88 | $68.14 | 423044 |
| 2024-06-21 | -93.33 | $67.10 | 694800 |
| 2024-06-20 | -92.76 | $67.17 | 454111 |
| 2024-06-18 | -90.24 | $67.48 | 742800 |
| 2024-06-17 | -93.18 | $70.38 | 493100 |
| 2024-06-14 | -97.27 | $71.11 | 317900 |
| 2024-06-13 | -88.44 | $72.84 | 365000 |
| 2024-06-12 | -85.42 | $73.25 | 325800 |
| 2024-06-11 | -58.92 | $74.32 | 290000 |
| 2024-06-10 | -57.12 | $74.45 | 393300 |
| 2024-06-07 | -25.32 | $76.41 | 465400 |
| 2024-06-06 | -16.40 | $76.93 | 333600 |
| 2024-06-05 | -3.93 | $77.81 | 256800 |
| 2024-06-04 | -4.49 | $77.67 | 247700 |
| 2024-06-03 | -8.17 | $77.18 | 504100 |
| 2024-05-31 | -13.54 | $76.44 | 532100 |
| 2024-05-30 | -8.04 | $75.68 | 414830 |
| 2024-05-29 | -21.23 | $74.24 | 508834 |
| 2024-05-28 | -18.49 | $74.52 | 381800 |
| 2024-05-24 | -21.41 | $74.07 | 243800 |
| 2024-05-23 | -23.04 | $73.09 | 381542 |
| 2024-05-22 | -9.31 | $74.98 | 482700 |
| 2024-05-21 | -10.09 | $74.86 | 385500 |
| 2024-05-20 | -7.16 | $75.31 | 315735 |
| 2024-05-17 | -11.00 | $74.72 | 416200 |
| 2024-05-16 | -5.92 | $75.50 | 721700 |
| 2024-05-15 | -5.00 | $74.54 | 572402 |
| 2024-05-14 | -31.53 | $72.47 | 493808 |
| 2024-05-13 | -29.56 | $72.80 | 507432 |
| 2024-05-10 | -39.39 | $71.16 | 319890 |
| 2024-05-09 | -44.30 | $70.34 | 366332 |
| 2024-05-08 | -57.16 | $69.40 | 373307 |
| 2024-05-07 | -45.61 | $71.65 | 231300 |
| 2024-05-06 | -50.51 | $70.75 | 381936 |
| 2024-05-03 | -45.36 | $71.76 | 514900 |
| 2024-05-02 | -53.72 | $70.12 | 673700 |
| 2024-05-01 | -62.81 | $68.34 | 573300 |
| 2024-04-30 | -64.64 | $67.98 | 693326 |
| 2024-04-29 | -68.52 | $67.22 | 669852 |
| 2024-04-26 | -75.87 | $65.78 | 1.1M |
| 2024-04-25 | -95.79 | $61.90 | 2.6M |
| 2024-04-24 | -97.99 | $70.01 | 1.2M |
| 2024-04-23 | -93.05 | $71.31 | 532900 |
| 2024-04-22 | -80.85 | $72.61 | 341900 |
| 2024-04-19 | -80.56 | $72.64 | 506301 |
| 2024-04-18 | -95.21 | $71.08 | 622700 |
| 2024-04-17 | -98.83 | $72.76 | 938187 |
| 2024-04-16 | -51.23 | $77.46 | 635535 |
| 2024-04-15 | -81.61 | $75.23 | 611446 |
| 2024-04-12 | -90.46 | $74.58 | 398700 |
| 2024-04-11 | -86.80 | $76.07 | 515721 |
| 2024-04-10 | -59.15 | $79.69 | 337812 |
| 2024-04-09 | -53.70 | $80.36 | 236719 |
| 2024-04-08 | -69.24 | $78.45 | 255019 |
| 2024-04-05 | -73.72 | $77.90 | 281929 |
| 2024-04-04 | -73.88 | $77.88 | 365735 |
| 2024-04-03 | -72.90 | $78.00 | 276546 |
| 2024-04-02 | -76.97 | $77.50 | 424424 |
| 2024-04-01 | -65.01 | $78.97 | 385707 |
| 2024-03-28 | -55.98 | $80.08 | 407825 |
| 2024-03-27 | -55.49 | $80.14 | 528100 |
| 2024-03-26 | -80.31 | $77.09 | 341000 |
| 2024-03-25 | -83.81 | $76.66 | 561428 |
| 2024-03-22 | -91.70 | $75.69 | 501930 |
| 2024-03-21 | -95.39 | $75.36 | 736635 |
| 2024-03-20 | -92.12 | $76.09 | 752627 |
| 2024-03-19 | -91.10 | $76.21 | 537920 |
| 2024-03-18 | -89.41 | $76.41 | 825800 |
| 2024-03-15 | -92.61 | $77.44 | 835600 |
| 2024-03-14 | -97.06 | $78.71 | 630300 |
| 2024-03-13 | -14.61 | $85.79 | 432508 |
| 2024-03-12 | -22.78 | $84.95 | 246300 |
| 2024-03-11 | -38.34 | $84.90 | 404800 |
| 2024-03-08 | -36.99 | $85.03 | 196702 |
| 2024-03-07 | -37.31 | $85.00 | 216304 |
| 2024-03-06 | -41.55 | $84.59 | 412110 |
| 2024-03-05 | -54.82 | $83.31 | 390900 |
| 2024-03-04 | -59.79 | $82.83 | 387400 |
| 2024-03-01 | -89.64 | $79.95 | 374134 |
| 2024-02-29 | -85.80 | $80.32 | 760320 |
| 2024-02-28 | -97.27 | $79.60 | 404100 |
| 2024-02-27 | -92.58 | $80.48 | 297742 |
| 2024-02-26 | -94.81 | $80.08 | 421002 |
| 2024-02-23 | -95.37 | $80.80 | 324445 |
| 2024-02-22 | -92.09 | $81.36 | 402125 |
| 2024-02-21 | -91.33 | $81.49 | 452900 |
| 2024-02-20 | -94.15 | $81.28 | 531131 |
| 2024-02-16 | -95.76 | $81.02 | 549400 |
| 2024-02-15 | -84.04 | $83.85 | 447541 |
| 2024-02-14 | -90.23 | $82.98 | 337936 |
| 2024-02-13 | -85.36 | $84.51 | 775627 |
| 2024-02-12 | -75.39 | $87.66 | 488400 |
| 2024-02-09 | -79.48 | $86.92 | 571800 |
| 2024-02-08 | -86.75 | $84.47 | 891515 |
| 2024-02-07 | -89.90 | $83.41 | 549100 |
| 2024-02-06 | -89.93 | $83.40 | 711348 |
| 2024-02-05 | -92.66 | $82.48 | 906700 |
| 2024-02-02 | -97.33 | $80.91 | 1.5M |
| 2024-02-01 | -95.32 | $83.76 | 2.9M |
| 2024-01-31 | -79.89 | $95.60 | 845940 |
| 2024-01-30 | -83.34 | $94.82 | 636141 |
| 2024-01-29 | -82.68 | $94.97 | 406400 |
| 2024-01-26 | -95.63 | $92.04 | 321500 |
| 2024-01-25 | -88.51 | $93.78 | 690400 |
| 2024-01-24 | -99.87 | $91.08 | 1.6M |
| 2024-01-23 | -97.98 | $98.30 | 747200 |
| 2024-01-22 | -88.60 | $99.88 | 724710 |
| 2024-01-19 | -77.26 | $101.79 | 671700 |
| 2024-01-18 | -66.51 | $103.60 | 1.0M |
| 2024-01-17 | -62.00 | $109.53 | 260300 |
| 2024-01-16 | -56.09 | $110.48 | 287845 |
| 2024-01-12 | -52.23 | $111.54 | 232745 |
| 2024-01-11 | -48.77 | $111.92 | 245700 |
| 2024-01-10 | -43.39 | $112.51 | 355846 |
| 2024-01-09 | -45.76 | $112.25 | 406314 |
| 2024-01-08 | -52.05 | $111.56 | 355500 |
| 2024-01-05 | -97.74 | $106.88 | 262240 |
| 2024-01-04 | -76.67 | $109.12 | 362717 |
| 2024-01-03 | -83.82 | $108.36 | 552011 |
| 2024-01-02 | -67.17 | $110.13 | 417120 |
| 2023-12-29 | -73.00 | $109.51 | 247600 |
| 2023-12-28 | -43.92 | $111.78 | 180132 |
| 2023-12-27 | -40.16 | $112.25 | 278800 |
| 2023-12-26 | -29.20 | $113.62 | 179501 |
| 2023-12-22 | -35.12 | $112.88 | 272400 |
| 2023-12-21 | -48.72 | $111.18 | 320741 |
| 2023-12-20 | -70.88 | $108.41 | 389600 |
| 2023-12-19 | -53.84 | $110.54 | 351242 |
| 2023-12-18 | -66.48 | $108.96 | 549828 |
| 2023-12-15 | -32.72 | $113.18 | 989447 |
| 2023-12-14 | -17.76 | $115.05 | 571900 |
| 2023-12-13 | -5.63 | $111.31 | 338100 |
| 2023-12-12 | -35.16 | $108.82 | 231808 |
| 2023-12-11 | -25.39 | $108.42 | 341803 |
| 2023-12-08 | -14.76 | $109.37 | 213200 |
| 2023-12-07 | -13.43 | $109.58 | 250400 |
| 2023-12-06 | -21.22 | $108.35 | 204907 |
| 2023-12-05 | -20.58 | $108.45 | 331132 |
| 2023-12-04 | -1.20 | $111.51 | 386942 |
| 2023-12-01 | -2.63 | $109.62 | 225600 |
| 2023-11-30 | -19.32 | $107.27 | 206800 |
| 2023-11-29 | -24.25 | $106.26 | 243146 |
| 2023-11-28 | -17.43 | $107.31 | 232000 |
| 2023-11-27 | -13.39 | $107.93 | 281800 |
| 2023-11-24 | -6.89 | $108.82 | 105800 |
| 2023-11-22 | -11.59 | $107.89 | 207100 |
| 2023-11-21 | -5.05 | $108.24 | 182900 |
| 2023-11-20 | -1.96 | $108.79 | 320001 |
| 2023-11-17 | -8.43 | $107.60 | 277839 |
| 2023-11-16 | -9.78 | $107.36 | 231300 |
| 2023-11-15 | -6.97 | $107.86 | 558500 |
| 2023-11-14 | -2.24 | $105.72 | 452748 |
| 2023-11-13 | -17.67 | $101.14 | 412402 |
| 2023-11-10 | -39.61 | $98.52 | 254938 |
| 2023-11-09 | -52.41 | $96.72 | 366733 |
| 2023-11-08 | -23.44 | $100.32 | 400800 |
| 2023-11-07 | -21.76 | $100.53 | 320500 |
| 2023-11-06 | -5.76 | $102.53 | 423812 |
| 2023-11-03 | -8.32 | $102.21 | 593900 |
| 2023-11-02 | -12.92 | $100.25 | 343503 |
| 2023-11-01 | -26.95 | $98.72 | 532600 |
| 2023-10-31 | -38.50 | $97.46 | 355312 |
| 2023-10-30 | -37.49 | $97.57 | 644500 |
| 2023-10-27 | -61.41 | $94.96 | 522124 |
| 2023-10-26 | -69.78 | $94.38 | 1.2M |
| 2023-10-25 | -92.26 | $91.68 | 628900 |
| 2023-10-24 | -67.69 | $94.63 | 505700 |
| 2023-10-23 | -71.19 | $94.21 | 425502 |
| 2023-10-20 | -85.68 | $92.47 | 342720 |
| 2023-10-19 | -80.43 | $93.10 | 273700 |
| 2023-10-18 | -72.69 | $94.80 | 292704 |
| 2023-10-17 | -64.55 | $96.94 | 378235 |
| 2023-10-16 | -75.24 | $95.16 | 657200 |
| 2023-10-13 | -85.54 | $93.38 | 373400 |
| 2023-10-12 | -97.12 | $91.30 | 418730 |
| 2023-10-11 | -86.87 | $97.10 | 466019 |
| 2023-10-10 | -56.94 | $101.50 | 269850 |
| 2023-10-09 | -84.22 | $97.49 | 228316 |
| 2023-10-06 | -81.77 | $97.93 | 262533 |
| 2023-10-05 | -91.73 | $96.67 | 303800 |
| 2023-10-04 | -94.40 | $97.16 | 317946 |
| 2023-10-03 | -77.79 | $100.01 | 444706 |
| 2023-10-02 | -83.01 | $99.32 | 278700 |
| 2023-09-29 | -76.68 | $100.85 | 190658 |
| 2023-09-28 | -74.32 | $101.49 | 430300 |
| 2023-09-27 | -97.21 | $97.55 | 513840 |
| 2023-09-26 | -99.59 | $99.64 | 349800 |
| 2023-09-25 | -85.83 | $101.98 | 245130 |
| 2023-09-22 | -91.63 | $101.15 | 364900 |
| 2023-09-21 | -99.08 | $101.42 | 345000 |
| 2023-09-20 | -94.89 | $106.11 | 195846 |
| 2023-09-19 | -71.59 | $107.25 | 265700 |
| 2023-09-18 | -64.26 | $107.97 | 247200 |
| 2023-09-15 | -67.21 | $107.68 | 657734 |
| 2023-09-14 | -65.89 | $107.81 | 140532 |
| 2023-09-13 | -69.25 | $107.48 | 279602 |
| 2023-09-12 | -67.20 | $107.73 | 398700 |
| 2023-09-11 | -56.52 | $108.96 | 211817 |
| 2023-09-08 | -66.47 | $107.93 | 439800 |
| 2023-09-07 | -76.14 | $106.93 | 274500 |
| 2023-09-06 | -57.20 | $108.89 | 337039 |
| 2023-09-05 | -71.69 | $107.39 | 364415 |
| 2023-09-01 | -45.27 | $110.48 | 207700 |
| 2023-08-31 | -36.36 | $111.46 | 206100 |
| 2023-08-30 | -22.79 | $113.37 | 249827 |
| 2023-08-29 | -53.60 | $110.26 | 171900 |
| 2023-08-28 | -76.05 | $108.17 | 208200 |
| 2023-08-25 | -78.98 | $107.96 | 220900 |
| 2023-08-24 | -89.37 | $106.23 | 265000 |
| 2023-08-23 | -90.59 | $107.20 | 248700 |
| 2023-08-22 | -94.71 | $106.00 | 181714 |
| 2023-08-21 | -94.58 | $106.18 | 258505 |
| 2023-08-18 | -98.83 | $104.95 | 542440 |
| 2023-08-17 | -97.17 | $109.90 | 341600 |
| 2023-08-16 | -98.99 | $110.03 | 230210 |
| 2023-08-15 | -96.92 | $111.90 | 632700 |
| 2023-08-14 | -86.39 | $114.40 | 254400 |
| 2023-08-11 | -92.76 | $112.92 | 195048 |
| 2023-08-10 | -93.63 | $112.71 | 171502 |
| 2023-08-09 | -93.54 | $112.83 | 165209 |
| 2023-08-08 | -90.93 | $113.59 | 254143 |
| 2023-08-07 | -92.62 | $114.00 | 236130 |
| 2023-08-04 | -89.29 | $114.86 | 306027 |
| 2023-08-03 | -97.91 | $113.00 | 524016 |
| 2023-08-02 | -94.99 | $115.29 | 385445 |
| 2023-08-01 | -95.21 | $118.20 | 331600 |
| 2023-07-31 | -82.28 | $121.05 | 414200 |
| 2023-07-28 | -93.99 | $118.75 | 264506 |
| 2023-07-27 | -96.54 | $118.22 | 793200 |
| 2023-07-26 | -80.02 | $122.63 | 1.1M |
| 2023-07-25 | -97.11 | $120.13 | 438300 |
| 2023-07-24 | -96.98 | $121.60 | 578700 |
| 2023-07-21 | -94.37 | $122.19 | 995300 |
| 2023-07-20 | -57.52 | $132.13 | 323227 |
| 2023-07-19 | -49.67 | $132.97 | 254400 |
| 2023-07-18 | -36.97 | $134.33 | 266600 |
| 2023-07-17 | -45.47 | $133.42 | 313000 |
| 2023-07-14 | -33.71 | $134.68 | 340426 |
| 2023-07-13 | -37.10 | $134.43 | 343317 |
| 2023-07-12 | -41.05 | $134.00 | 501003 |
| 2023-07-11 | -23.51 | $135.91 | 467200 |
| 2023-07-10 | -43.99 | $133.68 | 469600 |
| 2023-07-07 | -61.06 | $131.65 | 222138 |
| 2023-07-06 | -79.22 | $129.51 | 234000 |
| 2023-07-05 | -53.90 | $131.22 | 318743 |
| 2023-07-03 | -28.57 | $134.15 | 160900 |
| 2023-06-30 | -16.94 | $135.89 | 215880 |
| 2023-06-29 | -11.62 | $136.33 | 259700 |
| 2023-06-28 | -18.16 | $134.70 | 262900 |
| 2023-06-27 | -25.04 | $133.21 | 322000 |
| 2023-06-26 | -32.86 | $131.47 | 303175 |
| 2023-06-23 | -26.02 | $132.00 | 622300 |
| 2023-06-22 | -15.92 | $134.51 | 362000 |
| 2023-06-21 | -20.43 | $133.39 | 294742 |
| 2023-06-20 | -12.75 | $135.30 | 463734 |
| 2023-06-16 | -11.38 | $135.64 | 756046 |
| 2023-06-15 | -8.40 | $136.38 | 334924 |
| 2023-06-14 | -13.87 | $135.02 | 670430 |
| 2023-06-13 | -4.10 | $132.53 | 416100 |
| 2023-06-12 | -14.85 | $130.23 | 463100 |
| 2023-06-09 | -3.53 | $132.44 | 323900 |
| 2023-06-08 | -7.42 | $131.68 | 603900 |
| 2023-06-07 | -12.71 | $128.09 | 312744 |
| 2023-06-06 | -1.62 | $126.95 | 231618 |
| 2023-06-05 | -9.56 | $125.62 | 341430 |
| 2023-06-02 | -0.60 | $126.81 | 446500 |
| 2023-06-01 | -16.27 | $123.79 | 343101 |
| 2023-05-31 | -46.90 | $121.30 | 322071 |
| 2023-05-30 | -66.34 | $118.48 | 213343 |
| 2023-05-26 | -69.42 | $118.33 | 186900 |
| 2023-05-25 | -75.50 | $117.39 | 341500 |
| 2023-05-24 | -97.41 | $115.75 | 322100 |
| 2023-05-23 | -68.81 | $118.73 | 429600 |
| 2023-05-22 | -57.66 | $120.50 | 501842 |
| 2023-05-19 | -67.36 | $118.96 | 323515 |
| 2023-05-18 | -67.11 | $119.00 | 288400 |
| 2023-05-17 | -67.31 | $118.80 | 352700 |
| 2023-05-16 | -56.31 | $119.26 | 299602 |
| 2023-05-15 | -41.27 | $121.40 | 256400 |
| 2023-05-12 | -45.82 | $120.44 | 296000 |
| 2023-05-11 | -35.68 | $122.20 | 272100 |
| 2023-05-10 | -23.15 | $124.72 | 327100 |
| 2023-05-09 | -36.52 | $121.63 | 353612 |
| 2023-05-08 | -30.58 | $122.73 | 287600 |
| 2023-05-05 | -16.94 | $125.36 | 363000 |
| 2023-05-04 | -26.37 | $122.97 | 282609 |
| 2023-05-03 | -11.99 | $126.51 | 302824 |
| 2023-05-02 | -17.14 | $124.88 | 350800 |
| 2023-05-01 | -13.45 | $125.85 | 465300 |
| 2023-04-28 | -14.44 | $125.57 | 704000 |
| 2023-04-27 | -4.99 | $128.18 | 1.1M |
| 2023-04-26 | -17.73 | $114.11 | 542300 |
| 2023-04-25 | -10.54 | $115.23 | 377900 |
| 2023-04-24 | -0.39 | $117.33 | 325600 |
| 2023-04-21 | -1.90 | $116.20 | 285000 |
| 2023-04-20 | -0.80 | $115.02 | 330200 |
| 2023-04-19 | -2.42 | $114.61 | 322638 |
| 2023-04-18 | -8.88 | $111.10 | 376500 |
| 2023-04-17 | -1.11 | $111.99 | 288147 |
| 2023-04-14 | -0.68 | $110.52 | 280400 |
| 2023-04-13 | -2.48 | $109.69 | 285632 |
| 2023-04-12 | -9.22 | $108.17 | 272800 |
| 2023-04-11 | -2.04 | $108.65 | 378848 |
| 2023-04-10 | -1.61 | $106.98 | 480800 |
| 2023-04-06 | -2.04 | $106.24 | 328100 |
| 2023-04-05 | -0.34 | $105.59 | 279200 |
| 2023-04-04 | -3.44 | $104.00 | 270226 |
| 2023-04-03 | -12.20 | $102.55 | 199200 |
| 2023-03-31 | -4.29 | $103.86 | 268100 |
| 2023-03-30 | -3.21 | $103.08 | 365700 |
| 2023-03-29 | -12.91 | $100.09 | 324742 |
| 2023-03-28 | -24.95 | $98.42 | 680838 |
| 2023-03-27 | -6.20 | $101.02 | 715321 |
| 2023-03-24 | -25.83 | $97.00 | 344900 |
| 2023-03-23 | -30.94 | $96.38 | 394800 |
| 2023-03-22 | -27.15 | $96.84 | 591020 |
| 2023-03-21 | -47.44 | $94.38 | 285800 |
| 2023-03-20 | -56.27 | $93.31 | 291507 |
| 2023-03-17 | -81.77 | $90.22 | 724100 |
| 2023-03-16 | -69.97 | $91.65 | 487220 |
| 2023-03-15 | -80.61 | $90.36 | 560400 |
| 2023-03-14 | -57.84 | $93.12 | 660000 |
| 2023-03-13 | -80.86 | $90.33 | 484700 |
| 2023-03-10 | -88.80 | $90.36 | 431000 |
| 2023-03-09 | -73.06 | $96.13 | 244825 |
| 2023-03-08 | -74.94 | $96.16 | 245606 |
| 2023-03-07 | -81.48 | $95.32 | 301400 |
| 2023-03-06 | -63.11 | $97.68 | 302700 |
| 2023-03-03 | -62.73 | $99.73 | 247900 |
| 2023-03-02 | -75.30 | $97.44 | 392200 |
| 2023-03-01 | -82.33 | $96.16 | 235105 |
| 2023-02-28 | -82.16 | $96.19 | 293641 |
| 2023-02-27 | -90.83 | $94.61 | 213300 |
| 2023-02-24 | -94.46 | $93.95 | 313500 |
| 2023-02-23 | -84.59 | $96.23 | 155700 |
| 2023-02-22 | -90.54 | $95.18 | 269500 |
| 2023-02-21 | -95.64 | $94.28 | 358200 |
| 2023-02-17 | -71.84 | $98.48 | 168100 |
| 2023-02-16 | -69.86 | $98.83 | 305007 |
| 2023-02-15 | -67.99 | $99.16 | 206300 |
| 2023-02-14 | -77.51 | $97.48 | 420600 |
| 2023-02-13 | -70.20 | $98.77 | 297000 |
| 2023-02-10 | -75.07 | $97.91 | 377408 |
| 2023-02-09 | -54.29 | $100.53 | 312104 |
| 2023-02-08 | -35.96 | $104.12 | 290524 |
| 2023-02-07 | -28.19 | $105.64 | 484536 |
| 2023-02-06 | -57.66 | $99.87 | 480620 |
| 2023-02-03 | -43.67 | $102.61 | 1.2M |
| 2023-02-02 | -6.52 | $107.27 | 1.3M |
| 2023-02-01 | -10.34 | $99.29 | 515635 |
| 2023-01-31 | -32.72 | $95.76 | 470100 |
| 2023-01-30 | -47.16 | $93.91 | 273805 |
| 2023-01-27 | -26.45 | $95.93 | 248900 |
| 2023-01-26 | -23.42 | $96.14 | 216508 |
| 2023-01-25 | -26.30 | $95.73 | 294415 |
| 2023-01-24 | -12.76 | $97.66 | 232600 |
| 2023-01-23 | -3.45 | $98.97 | 542800 |
| 2023-01-20 | -18.47 | $96.63 | 328924 |
| 2023-01-19 | -21.94 | $95.83 | 509929 |
| 2023-01-18 | -22.11 | $95.73 | 435800 |
| 2023-01-17 | -9.38 | $96.01 | 289631 |
| 2023-01-13 | -9.52 | $95.99 | 301400 |
| 2023-01-12 | -11.67 | $95.68 | 651907 |
| 2023-01-11 | -17.22 | $94.99 | 368600 |
| 2023-01-10 | -12.67 | $95.65 | 334900 |
| 2023-01-09 | -15.91 | $95.18 | 330600 |
| 2023-01-06 | -28.03 | $93.42 | 409000 |
| 2023-01-05 | -29.89 | $93.15 | 729722 |
| 2023-01-04 | -21.35 | $94.39 | 456120 |
| 2023-01-03 | -53.31 | $89.75 | 645800 |
| 2022-12-30 | -60.95 | $88.64 | 235426 |
| 2022-12-29 | -57.44 | $89.15 | 222200 |
| 2022-12-28 | -62.05 | $85.52 | 294908 |
| 2022-12-27 | -53.65 | $87.14 | 189738 |
| 2022-12-23 | -55.37 | $86.81 | 195600 |
| 2022-12-22 | -57.02 | $86.49 | 207833 |
| 2022-12-21 | -50.34 | $87.78 | 262000 |
| 2022-12-20 | -64.96 | $84.96 | 253100 |
| 2022-12-19 | -66.15 | $84.73 | 381325 |
| 2022-12-16 | -64.96 | $84.96 | 799600 |
| 2022-12-15 | -58.06 | $86.29 | 592600 |
| 2022-12-14 | -22.76 | $93.10 | 501935 |
| 2022-12-13 | -17.88 | $94.04 | 638100 |
| 2022-12-12 | -1.11 | $92.51 | 271140 |
| 2022-12-09 | -6.31 | $91.11 | 473421 |
| 2022-12-08 | -14.43 | $89.88 | 325503 |
| 2022-12-07 | -27.15 | $87.00 | 300100 |
| 2022-12-06 | -33.59 | $85.82 | 470400 |
| 2022-12-05 | -16.09 | $89.03 | 598826 |
| 2022-12-02 | -8.74 | $90.28 | 578024 |
| 2022-12-01 | -21.64 | $87.46 | 537400 |
| 2022-11-30 | -43.71 | $82.85 | 483818 |
| 2022-11-29 | -58.54 | $79.75 | 365300 |
| 2022-11-28 | -52.66 | $80.98 | 385916 |
| 2022-11-25 | -42.46 | $83.11 | 108202 |
| 2022-11-23 | -42.27 | $83.15 | 307800 |
| 2022-11-22 | -47.53 | $82.05 | 446600 |
| 2022-11-21 | -46.96 | $82.17 | 321200 |
| 2022-11-18 | -38.01 | $84.04 | 403800 |
| 2022-11-17 | -40.11 | $83.60 | 416900 |
| 2022-11-16 | -23.60 | $87.05 | 434900 |
| 2022-11-15 | -9.05 | $90.09 | 596100 |
| 2022-11-14 | -6.10 | $89.09 | 461600 |
| 2022-11-11 | -0.06 | $89.00 | 649500 |
| 2022-11-10 | -30.86 | $81.15 | 457317 |
| 2022-11-09 | -81.10 | $73.84 | 268800 |
| 2022-11-08 | -60.41 | $76.85 | 364100 |
| 2022-11-07 | -70.38 | $75.40 | 403600 |
| 2022-11-04 | -66.94 | $75.90 | 351100 |
| 2022-11-03 | -87.97 | $72.84 | 407809 |
| 2022-11-02 | -81.46 | $75.36 | 437000 |
| 2022-11-01 | -52.14 | $79.06 | 372946 |
| 2022-10-31 | -46.83 | $79.73 | 470234 |
| 2022-10-28 | -43.82 | $80.11 | 592418 |
| 2022-10-27 | -61.49 | $77.88 | 1.2M |
| 2022-10-26 | -17.83 | $83.39 | 716133 |
| 2022-10-25 | -39.87 | $80.50 | 227100 |
| 2022-10-24 | -62.46 | $77.69 | 277100 |
| 2022-10-21 | -66.64 | $77.17 | 311800 |
| 2022-10-20 | -69.13 | $76.86 | 194100 |
| 2022-10-19 | -57.70 | $78.68 | 295400 |
| 2022-10-18 | -55.24 | $80.66 | 406900 |
| 2022-10-17 | -67.37 | $78.59 | 316225 |
| 2022-10-14 | -82.75 | $76.07 | 364610 |
| 2022-10-13 | -75.28 | $77.86 | 275200 |
| 2022-10-12 | -90.71 | $75.34 | 567500 |
| 2022-10-11 | -86.19 | $77.32 | 347506 |
| 2022-10-10 | -96.36 | $76.26 | 411608 |
| 2022-10-07 | -87.59 | $79.93 | 406400 |
| 2022-10-06 | -79.34 | $81.82 | 252911 |
| 2022-10-05 | -68.20 | $84.37 | 285400 |
| 2022-10-04 | -64.44 | $85.23 | 586400 |
| 2022-10-03 | -79.82 | $81.71 | 216202 |
| 2022-09-30 | -86.54 | $80.17 | 393144 |
| 2022-09-29 | -78.59 | $81.99 | 342004 |
| 2022-09-28 | -83.70 | $80.82 | 411310 |
| 2022-09-27 | -96.99 | $77.78 | 522200 |
| 2022-09-26 | -99.60 | $79.91 | 290531 |
| 2022-09-23 | -89.98 | $82.10 | 330700 |
| 2022-09-22 | -98.88 | $83.25 | 333248 |
| 2022-09-21 | -94.54 | $86.47 | 171200 |
| 2022-09-20 | -80.83 | $88.43 | 191538 |
| 2022-09-19 | -74.74 | $89.30 | 463504 |
| 2022-09-16 | -59.81 | $91.49 | 657200 |
| 2022-09-15 | -56.19 | $92.59 | 399010 |
| 2022-09-14 | -54.20 | $93.48 | 364938 |
| 2022-09-13 | -51.01 | $94.45 | 569700 |
| 2022-09-12 | -26.18 | $99.25 | 420002 |
| 2022-09-09 | -32.93 | $98.01 | 289445 |
| 2022-09-08 | -58.19 | $93.37 | 302600 |
| 2022-09-07 | -73.92 | $90.48 | 391904 |
| 2022-09-06 | -97.39 | $86.17 | 216602 |
| 2022-09-02 | -89.20 | $87.96 | 345300 |
| 2022-09-01 | -90.91 | $87.65 | 586300 |
| 2022-08-31 | -98.66 | $88.57 | 330732 |
| 2022-08-30 | -99.40 | $89.22 | 517100 |
| 2022-08-29 | -94.49 | $90.86 | 241700 |
| 2022-08-26 | -99.67 | $91.90 | 217300 |
| 2022-08-25 | -64.19 | $96.37 | 222104 |
| 2022-08-24 | -71.79 | $95.46 | 266216 |
| 2022-08-23 | -99.58 | $92.92 | 282900 |
| 2022-08-22 | -96.43 | $94.93 | 330900 |
| 2022-08-19 | -70.02 | $98.26 | 251026 |
| 2022-08-18 | -47.92 | $100.28 | 177800 |
| 2022-08-17 | -37.31 | $101.25 | 264812 |
| 2022-08-16 | -17.72 | $103.04 | 209700 |
| 2022-08-15 | -15.86 | $103.21 | 239100 |
| 2022-08-12 | -15.58 | $103.15 | 261200 |
| 2022-08-11 | -36.85 | $100.54 | 226600 |
| 2022-08-10 | -30.90 | $100.85 | 325800 |
| 2022-08-09 | -51.82 | $97.40 | 290228 |
| 2022-08-08 | -29.62 | $100.51 | 274900 |
| 2022-08-05 | -54.60 | $97.01 | 351900 |
| 2022-08-04 | -58.03 | $96.53 | 366300 |
| 2022-08-03 | -32.76 | $100.07 | 326000 |
| 2022-08-02 | -44.25 | $98.46 | 546018 |
| 2022-08-01 | -50.61 | $97.57 | 363600 |
| 2022-07-29 | -50.18 | $97.63 | 410400 |
| 2022-07-28 | -35.97 | $99.62 | 663827 |
| 2022-07-27 | -5.28 | $103.92 | 387300 |
| 2022-07-26 | -9.59 | $102.15 | 511517 |
| 2022-07-25 | -6.29 | $102.57 | 458846 |
| 2022-07-22 | -6.55 | $102.06 | 244800 |
| 2022-07-21 | -0.75 | $102.15 | 232608 |
| 2022-07-20 | -7.10 | $99.94 | 241400 |
| 2022-07-19 | -17.85 | $98.47 | 348200 |
| 2022-07-18 | -39.65 | $95.49 | 258044 |
| 2022-07-15 | -35.33 | $96.08 | 291500 |
| 2022-07-14 | -52.74 | $93.70 | 252643 |
| 2022-07-13 | -45.79 | $94.65 | 407500 |
| 2022-07-12 | -61.32 | $92.69 | 460500 |
| 2022-07-11 | -69.34 | $92.66 | 303627 |
| 2022-07-08 | -61.83 | $95.40 | 455435 |
| 2022-07-07 | -60.56 | $96.71 | 297500 |
| 2022-07-06 | -72.01 | $93.96 | 460900 |
| 2022-07-05 | -61.04 | $96.98 | 833900 |
| 2022-07-01 | -65.83 | $96.89 | 613242 |
| 2022-06-30 | -70.79 | $95.76 | 1.2M |
| 2022-06-29 | -56.26 | $100.00 | 1.1M |
| 2022-06-28 | -65.95 | $97.49 | 1.3M |
| 2022-06-27 | -66.35 | $97.37 | 741200 |
| 2022-06-24 | -77.31 | $94.07 | 977800 |
| 2022-06-23 | -86.71 | $91.24 | 1.1M |
| 2022-06-22 | -91.93 | $89.67 | 692847 |
| 2022-06-21 | -93.98 | $89.41 | 644400 |
| 2022-06-17 | -95.59 | $88.93 | 553505 |
| 2022-06-16 | -97.95 | $88.23 | 554226 |
| 2022-06-15 | -92.31 | $94.30 | 336711 |
| 2022-06-14 | -96.28 | $93.36 | 298240 |
| 2022-06-13 | -96.57 | $96.49 | 439600 |
| 2022-06-10 | -84.20 | $102.73 | 747307 |
| 2022-06-09 | -98.91 | $103.23 | 348720 |
| 2022-06-08 | -87.22 | $108.62 | 806600 |
| 2022-06-07 | -67.87 | $110.82 | 298406 |
| 2022-06-06 | -67.61 | $110.85 | 454500 |
| 2022-06-03 | -75.57 | $111.06 | 546800 |
| 2022-06-02 | -72.80 | $115.65 | 2.7M |
| 2022-06-01 | -85.78 | $111.79 | 957300 |
| 2022-05-31 | -72.20 | $116.29 | 260736 |
| 2022-05-27 | -73.11 | $115.99 | 200727 |
| 2022-05-26 | -74.28 | $115.60 | 227645 |
| 2022-05-25 | -85.31 | $112.01 | 202000 |
| 2022-05-24 | -91.78 | $109.85 | 197000 |
| 2022-05-23 | -85.46 | $112.32 | 254300 |
| 2022-05-20 | -86.07 | $112.45 | 209200 |
| 2022-05-19 | -89.27 | $111.71 | 201021 |
| 2022-05-18 | -88.52 | $112.64 | 271738 |
| 2022-05-17 | -78.24 | $117.62 | 230345 |
| 2022-05-16 | -83.17 | $115.23 | 326517 |
| 2022-05-13 | -81.95 | $115.82 | 432905 |
| 2022-05-12 | -86.29 | $113.72 | 339200 |
| 2022-05-11 | -90.36 | $111.75 | 680403 |
| 2022-05-10 | -95.40 | $109.31 | 404219 |
| 2022-05-09 | -98.90 | $108.59 | 435302 |
| 2022-05-06 | -97.57 | $116.97 | 425500 |
| 2022-05-05 | -97.43 | $122.95 | 692048 |
| 2022-05-04 | -66.34 | $139.43 | 253400 |
| 2022-05-03 | -87.21 | $134.37 | 225800 |
| 2022-05-02 | -88.57 | $134.04 | 262200 |
| 2022-04-29 | -96.08 | $132.96 | 268800 |
| 2022-04-28 | -95.50 | $136.40 | 348631 |
| 2022-04-27 | -94.07 | $139.00 | 185728 |
| 2022-04-26 | -96.17 | $139.67 | 194134 |
| 2022-04-25 | -69.94 | $144.74 | 327823 |
| 2022-04-22 | -95.13 | $140.86 | 507521 |
| 2022-04-21 | -29.11 | $150.75 | 273321 |
| 2022-04-20 | -4.94 | $154.18 | 475400 |
| 2022-04-19 | -17.31 | $149.77 | 306300 |
| 2022-04-18 | -68.51 | $142.73 | 193100 |
| 2022-04-14 | -58.33 | $144.13 | 267933 |
| 2022-04-13 | -37.31 | $147.02 | 157600 |
| 2022-04-12 | -46.04 | $145.82 | 185300 |
| 2022-04-11 | -54.32 | $143.23 | 177400 |
| 2022-04-08 | -38.51 | $145.33 | 175900 |
| 2022-04-07 | -23.83 | $147.93 | 248900 |
| 2022-04-06 | -37.75 | $145.22 | 204200 |
| 2022-04-05 | -38.78 | $145.03 | 119104 |
| 2022-04-04 | -31.81 | $146.31 | 260300 |
| 2022-04-01 | -12.80 | $149.80 | 324618 |
| 2022-03-31 | -16.61 | $148.55 | 187431 |
| 2022-03-30 | -8.90 | $149.45 | 129900 |
| 2022-03-29 | -6.28 | $149.90 | 178726 |
| 2022-03-28 | -0.85 | $147.75 | 294322 |
| 2022-03-25 | -23.70 | $144.67 | 156103 |
| 2022-03-24 | -46.33 | $142.78 | 196923 |
| 2022-03-23 | -69.55 | $138.89 | 192143 |
| 2022-03-22 | -45.25 | $142.96 | 256941 |
| 2022-03-21 | -44.42 | $143.10 | 200900 |
| 2022-03-18 | -31.82 | $145.21 | 451700 |
| 2022-03-17 | -31.70 | $145.23 | 277539 |
| 2022-03-16 | -52.18 | $141.80 | 351800 |
| 2022-03-15 | -72.36 | $138.42 | 209915 |
| 2022-03-14 | -86.57 | $136.04 | 371400 |
| 2022-03-11 | -74.33 | $138.09 | 229544 |
| 2022-03-10 | -78.21 | $137.44 | 175100 |
| 2022-03-09 | -94.04 | $136.18 | 160526 |
| 2022-03-08 | -95.64 | $135.42 | 253300 |
| 2022-03-07 | -63.59 | $140.27 | 266400 |
| 2022-03-04 | -47.86 | $142.81 | 189268 |
| 2022-03-03 | -42.41 | $143.69 | 185331 |
| 2022-03-02 | -42.08 | $143.63 | 300700 |
| 2022-03-01 | -36.48 | $144.55 | 219900 |
| 2022-02-28 | -24.50 | $146.16 | 298400 |
| 2022-02-25 | -9.38 | $148.30 | 290040 |
| 2022-02-24 | -2.03 | $148.23 | 540900 |
| 2022-02-23 | -11.78 | $141.90 | 173700 |
| 2022-02-22 | -11.36 | $141.93 | 168530 |
| 2022-02-18 | -20.19 | $139.40 | 264900 |
| 2022-02-17 | -20.30 | $139.37 | 184520 |
| 2022-02-16 | -2.97 | $144.10 | 221004 |
| 2022-02-15 | -4.63 | $142.95 | 199908 |
| 2022-02-14 | -17.55 | $139.14 | 232779 |
| 2022-02-11 | -14.14 | $140.03 | 204600 |
| 2022-02-10 | -11.15 | $140.81 | 210437 |
| 2022-02-09 | -5.20 | $141.70 | 190900 |
| 2022-02-08 | -7.72 | $138.90 | 210700 |
| 2022-02-07 | -19.86 | $136.10 | 319915 |
| 2022-02-04 | -23.15 | $139.03 | 171500 |
| 2022-02-03 | -32.59 | $137.66 | 215000 |
| 2022-02-02 | -37.20 | $139.03 | 229600 |
| 2022-02-01 | -36.35 | $139.32 | 347600 |
| 2022-01-31 | -41.45 | $137.58 | 414413 |
| 2022-01-28 | -48.67 | $135.12 | 396905 |
| 2022-01-27 | -63.54 | $130.05 | 641900 |
| 2022-01-26 | -87.50 | $121.88 | 243700 |
| 2022-01-25 | -81.31 | $123.99 | 277213 |
| 2022-01-24 | -78.15 | $125.07 | 506200 |
| 2022-01-21 | -89.89 | $124.41 | 499009 |
| 2022-01-20 | -97.84 | $127.29 | 430000 |
| 2022-01-19 | -99.12 | $130.35 | 260800 |
| 2022-01-18 | -81.72 | $132.53 | 186445 |
| 2022-01-14 | -70.17 | $135.24 | 145200 |
| 2022-01-13 | -64.68 | $136.53 | 130300 |
| 2022-01-12 | -63.36 | $136.84 | 195110 |
| 2022-01-11 | -65.57 | $136.32 | 292824 |
| 2022-01-10 | -77.80 | $133.45 | 736500 |
| 2022-01-07 | -37.41 | $142.93 | 104200 |
| 2022-01-06 | -26.89 | $145.40 | 173100 |
| 2022-01-05 | -24.07 | $146.06 | 251400 |
| 2022-01-04 | -3.93 | $150.00 | 341100 |
| 2022-01-03 | -0.90 | $145.86 | 163000 |
| 2021-12-31 | -23.88 | $141.76 | 111500 |
| 2021-12-30 | -15.13 | $143.32 | 83429 |
| 2021-12-29 | -11.77 | $143.92 | 121720 |
| 2021-12-28 | -15.13 | $143.32 | 82447 |
| 2021-12-27 | -14.69 | $143.40 | 110544 |
| 2021-12-23 | -22.42 | $142.02 | 124632 |
| 2021-12-22 | -34.42 | $139.88 | 200800 |
| 2021-12-21 | -55.83 | $136.06 | 189740 |
| 2021-12-20 | -73.43 | $132.92 | 209729 |
| 2021-12-17 | -65.02 | $134.42 | 405198 |
| 2021-12-16 | -78.39 | $132.21 | 264804 |
| 2021-12-15 | -71.57 | $135.00 | 229000 |
| 2021-12-14 | -77.41 | $133.85 | 239638 |
| 2021-12-13 | -66.14 | $136.68 | 131615 |
| 2021-12-10 | -65.14 | $136.93 | 199800 |
| 2021-12-09 | -65.07 | $138.00 | 218000 |
| 2021-12-08 | -43.82 | $144.41 | 135000 |
| 2021-12-07 | -52.91 | $142.44 | 301129 |
| 2021-12-06 | -67.64 | $137.98 | 263400 |
| 2021-12-03 | -88.10 | $131.86 | 249000 |
| 2021-12-02 | -83.50 | $135.17 | 208200 |
| 2021-12-01 | -97.45 | $131.17 | 323800 |
| 2021-11-30 | -96.44 | $131.46 | 185502 |
| 2021-11-29 | -99.59 | $132.69 | 237100 |
| 2021-11-26 | -99.30 | $135.08 | 155900 |
| 2021-11-24 | -69.42 | $142.45 | 93738 |
| 2021-11-23 | -67.75 | $142.85 | 186900 |
| 2021-11-22 | -67.17 | $142.99 | 178500 |
| 2021-11-19 | -71.25 | $142.01 | 266300 |
| 2021-11-18 | -69.29 | $142.48 | 433704 |
| 2021-11-17 | -53.71 | $146.22 | 392300 |
| 2021-11-16 | -30.88 | $151.70 | 154517 |
| 2021-11-15 | -34.21 | $150.90 | 188343 |
| 2021-11-12 | -31.50 | $151.55 | 127700 |
| 2021-11-11 | -33.42 | $151.09 | 343727 |
| 2021-11-10 | -14.08 | $155.73 | 187600 |
| 2021-11-09 | -8.56 | $157.03 | 155100 |
| 2021-11-08 | -14.62 | $155.56 | 180143 |
| 2021-11-05 | -10.50 | $156.56 | 343300 |
| 2021-11-04 | -4.91 | $154.57 | 307926 |
| 2021-11-03 | -3.88 | $152.18 | 215127 |
| 2021-11-02 | -3.24 | $149.34 | 170632 |
| 2021-11-01 | -11.88 | $146.31 | 166200 |
| 2021-10-29 | -8.21 | $146.28 | 264100 |
| 2021-10-28 | -11.11 | $145.69 | 425500 |
| 2021-10-27 | -39.47 | $139.73 | 225412 |
| 2021-10-26 | -19.25 | $143.51 | 237700 |
| 2021-10-25 | -16.36 | $144.05 | 199741 |
| 2021-10-22 | -5.21 | $146.10 | 212439 |
| 2021-10-21 | -9.37 | $145.03 | 192605 |
| 2021-10-20 | -9.21 | $145.06 | 216300 |
| 2021-10-19 | -13.05 | $144.16 | 370027 |
| 2021-10-18 | -14.73 | $141.37 | 209600 |
| 2021-10-15 | -10.77 | $142.03 | 317524 |
| 2021-10-14 | -2.26 | $139.13 | 246726 |
| 2021-10-13 | -25.32 | $135.98 | 187300 |
| 2021-10-12 | -15.23 | $137.05 | 79000 |
| 2021-10-11 | -21.06 | $135.48 | 155500 |
| 2021-10-08 | -3.49 | $138.24 | 216048 |
| 2021-10-07 | -4.46 | $138.00 | 368700 |
| 2021-10-06 | -2.39 | $136.20 | 281200 |
| 2021-10-05 | -29.28 | $130.56 | 121200 |
| 2021-10-04 | -34.50 | $129.86 | 206247 |
| 2021-10-01 | -6.65 | $133.59 | 210800 |
| 2021-09-30 | -21.96 | $130.83 | 330813 |
| 2021-09-29 | -12.57 | $131.80 | 163605 |
| 2021-09-28 | -23.59 | $130.45 | 376600 |
| 2021-09-27 | -26.56 | $131.32 | 299200 |
| 2021-09-24 | -38.26 | $129.77 | 117600 |
| 2021-09-23 | -30.09 | $130.92 | 179600 |
| 2021-09-22 | -39.40 | $129.61 | 131100 |
| 2021-09-21 | -54.91 | $127.43 | 146946 |
| 2021-09-20 | -43.88 | $128.98 | 206747 |
| 2021-09-17 | -36.42 | $130.03 | 525032 |
| 2021-09-16 | -24.68 | $131.68 | 285629 |
| 2021-09-15 | -48.58 | $128.32 | 280447 |
| 2021-09-14 | -71.98 | $125.03 | 225600 |
| 2021-09-13 | -96.69 | $122.87 | 156235 |
| 2021-09-10 | -90.69 | $122.97 | 233824 |
| 2021-09-09 | -56.37 | $127.58 | 173832 |
| 2021-09-08 | -45.72 | $129.01 | 131631 |
| 2021-09-07 | -48.55 | $128.63 | 257200 |
| 2021-09-03 | -42.44 | $129.45 | 158334 |
| 2021-09-02 | -29.93 | $131.13 | 154700 |
| 2021-09-01 | -45.87 | $128.99 | 128500 |
| 2021-08-31 | -28.37 | $131.34 | 227332 |
| 2021-08-30 | -29.81 | $132.48 | 125307 |
| 2021-08-27 | -25.82 | $134.45 | 172054 |
| 2021-08-26 | -43.76 | $132.04 | 146509 |
| 2021-08-25 | -34.01 | $133.83 | 202713 |
| 2021-08-24 | -41.89 | $132.40 | 323546 |
| 2021-08-23 | -58.98 | $129.26 | 161200 |
| 2021-08-20 | -67.63 | $127.67 | 191300 |
| 2021-08-19 | -71.00 | $127.05 | 217523 |
| 2021-08-18 | -80.58 | $125.29 | 165100 |
| 2021-08-17 | -74.43 | $126.42 | 347700 |
| 2021-08-16 | -75.68 | $126.19 | 189618 |
| 2021-08-13 | -90.48 | $123.47 | 147722 |
| 2021-08-12 | -95.56 | $123.53 | 178500 |
| 2021-08-11 | -82.06 | $125.87 | 175344 |
| 2021-08-10 | -96.91 | $124.09 | 474400 |
| 2021-08-09 | -89.53 | $126.33 | 309200 |
| 2021-08-06 | -72.04 | $129.02 | 185116 |
| 2021-08-05 | -87.71 | $126.61 | 209320 |
| 2021-08-04 | -78.28 | $128.06 | 246000 |
| 2021-08-03 | -40.51 | $133.87 | 252507 |
| 2021-08-02 | -26.59 | $136.01 | 172412 |
| 2021-07-30 | -14.04 | $137.94 | 163728 |
| 2021-07-29 | -13.78 | $138.05 | 529408 |
| 2021-07-28 | -6.86 | $139.12 | 301406 |
| 2021-07-27 | -27.16 | $136.33 | 283500 |
| 2021-07-26 | -41.57 | $134.25 | 177011 |
| 2021-07-23 | -52.04 | $133.77 | 182700 |
| 2021-07-22 | -54.77 | $133.30 | 236117 |
| 2021-07-21 | -51.11 | $134.39 | 204132 |
| 2021-07-20 | -66.18 | $131.41 | 320900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.00
2026-07-17
Close Price
$43.20
Vol: 504917Average Directional Index - Detailed Analysis
Minimum
8.65
Average
19.94
Maximum
44.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.00 | $43.20 | 504917 |
| 2026-07-16 | 18.91 | $45.01 | 766205 |
| 2026-07-15 | 17.57 | $42.79 | 870145 |
| 2026-07-14 | 16.40 | $41.75 | 994300 |
| 2026-07-13 | 15.41 | $42.41 | 2.5M |
| 2026-07-10 | 14.36 | $38.48 | 1.4M |
| 2026-07-09 | 14.14 | $36.69 | 1.2M |
| 2026-07-08 | 14.13 | $33.59 | 533500 |
| 2026-07-07 | 14.43 | $34.24 | 433300 |
| 2026-07-06 | 14.96 | $35.11 | 691900 |
| 2026-07-02 | 15.49 | $33.83 | 437000 |
| 2026-07-01 | 15.23 | $32.76 | 397400 |
| 2026-06-30 | 14.88 | $32.73 | 460149 |
| 2026-06-29 | 14.51 | $34.41 | 727600 |
| 2026-06-26 | 14.46 | $35.95 | 843843 |
| 2026-06-25 | 14.86 | $34.56 | 371046 |
| 2026-06-24 | 15.29 | $35.40 | 500700 |
| 2026-06-23 | 15.62 | $33.80 | 581540 |
| 2026-06-22 | 15.23 | $32.54 | 1.0M |
| 2026-06-18 | 14.30 | $32.58 | 1.2M |
| 2026-06-17 | 13.49 | $32.11 | 921324 |
| 2026-06-16 | 12.63 | $34.57 | 473436 |
| 2026-06-15 | 12.47 | $34.16 | 619025 |
| 2026-06-12 | 12.22 | $34.77 | 381200 |
| 2026-06-11 | 12.18 | $34.41 | 532448 |
| 2026-06-10 | 12.13 | $36.30 | 563711 |
| 2026-06-09 | 12.67 | $36.90 | 499013 |
| 2026-06-08 | 13.04 | $34.49 | 456053 |
| 2026-06-05 | 12.76 | $35.16 | 420237 |
| 2026-06-04 | 12.58 | $35.13 | 588434 |
| 2026-06-03 | 12.39 | $33.06 | 735021 |
| 2026-06-02 | 11.37 | $33.85 | 737850 |
| 2026-06-01 | 10.80 | $34.65 | 525131 |
| 2026-05-29 | 10.45 | $35.70 | 419500 |
| 2026-05-28 | 10.34 | $35.52 | 347545 |
| 2026-05-27 | 10.23 | $35.48 | 592116 |
| 2026-05-26 | 10.40 | $36.06 | 344400 |
| 2026-05-22 | 10.75 | $37.23 | 368500 |
| 2026-05-21 | 10.90 | $37.02 | 854900 |
| 2026-05-20 | 11.39 | $37.01 | 322430 |
| 2026-05-19 | 11.77 | $36.18 | 263000 |
| 2026-05-18 | 12.17 | $36.61 | 392723 |
| 2026-05-15 | 12.44 | $35.49 | 384800 |
| 2026-05-14 | 12.62 | $36.34 | 399947 |
| 2026-05-13 | 12.93 | $35.55 | 328138 |
| 2026-05-12 | 13.07 | $35.97 | 324800 |
| 2026-05-11 | 13.22 | $35.23 | 497700 |
| 2026-05-08 | 13.37 | $36.76 | 387200 |
| 2026-05-07 | 14.03 | $38.10 | 457803 |
| 2026-05-06 | 14.47 | $37.32 | 462544 |
| 2026-05-05 | 15.09 | $36.64 | 467000 |
| 2026-05-04 | 15.61 | $35.88 | 601727 |
| 2026-05-01 | 16.15 | $36.80 | 470000 |
| 2026-04-30 | 16.95 | $36.66 | 1.2M |
| 2026-04-29 | 17.78 | $35.96 | 491900 |
| 2026-04-28 | 18.02 | $36.79 | 406129 |
| 2026-04-27 | 18.60 | $37.87 | 469420 |
| 2026-04-24 | 19.38 | $38.34 | 312236 |
| 2026-04-23 | 19.93 | $37.50 | 354541 |
| 2026-04-22 | 20.50 | $38.49 | 296617 |
| 2026-04-21 | 21.54 | $38.35 | 321744 |
| 2026-04-20 | 22.62 | $39.68 | 409628 |
| 2026-04-17 | 23.75 | $39.08 | 281600 |
| 2026-04-16 | 24.70 | $37.91 | 471100 |
| 2026-04-15 | 25.65 | $39.44 | 371400 |
| 2026-04-14 | 26.90 | $39.73 | 377244 |
| 2026-04-13 | 28.24 | $38.46 | 407000 |
| 2026-04-10 | 29.29 | $36.74 | 249000 |
| 2026-04-09 | 29.83 | $36.93 | 388600 |
| 2026-04-08 | 30.41 | $36.59 | 482905 |
| 2026-04-07 | 30.70 | $34.54 | 441318 |
| 2026-04-06 | 29.94 | $34.08 | 384200 |
| 2026-04-02 | 29.25 | $34.79 | 395247 |
| 2026-04-01 | 28.62 | $35.53 | 391900 |
| 2026-03-31 | 28.14 | $35.36 | 499400 |
| 2026-03-30 | 27.14 | $33.49 | 522009 |
| 2026-03-27 | 26.09 | $34.58 | 382100 |
| 2026-03-26 | 25.27 | $36.64 | 407321 |
| 2026-03-25 | 24.76 | $37.08 | 268933 |
| 2026-03-24 | 24.28 | $36.56 | 361800 |
| 2026-03-23 | 23.72 | $36.63 | 397700 |
| 2026-03-20 | 23.18 | $35.94 | 871935 |
| 2026-03-19 | 22.27 | $36.80 | 320809 |
| 2026-03-18 | 21.43 | $36.71 | 333724 |
| 2026-03-17 | 20.64 | $37.34 | 529600 |
| 2026-03-16 | 19.82 | $37.41 | 298809 |
| 2026-03-13 | 19.16 | $37.28 | 397044 |
| 2026-03-12 | 18.17 | $36.73 | 507000 |
| 2026-03-11 | 17.14 | $38.40 | 366156 |
| 2026-03-10 | 16.31 | $38.46 | 316400 |
| 2026-03-09 | 15.63 | $39.41 | 442500 |
| 2026-03-06 | 14.92 | $39.90 | 523129 |
| 2026-03-05 | 14.34 | $41.40 | 390700 |
| 2026-03-04 | 14.44 | $42.99 | 397321 |
| 2026-03-03 | 15.02 | $43.41 | 482100 |
| 2026-03-02 | 15.63 | $45.79 | 419600 |
| 2026-02-27 | 15.51 | $46.00 | 332126 |
| 2026-02-26 | 15.07 | $45.87 | 517436 |
| 2026-02-25 | 14.35 | $45.98 | 454500 |
| 2026-02-24 | 13.73 | $46.06 | 550253 |
| 2026-02-23 | 13.23 | $45.38 | 631300 |
| 2026-02-20 | 12.70 | $45.14 | 611768 |
| 2026-02-19 | 12.23 | $44.57 | 563300 |
| 2026-02-18 | 11.93 | $44.22 | 640922 |
| 2026-02-17 | 11.88 | $42.55 | 478300 |
| 2026-02-13 | 12.39 | $41.80 | 547000 |
| 2026-02-12 | 12.98 | $41.67 | 347723 |
| 2026-02-11 | 13.60 | $42.33 | 455800 |
| 2026-02-10 | 13.95 | $42.80 | 626731 |
| 2026-02-09 | 14.33 | $41.67 | 595500 |
| 2026-02-06 | 14.79 | $41.52 | 497512 |
| 2026-02-05 | 15.15 | $40.66 | 422313 |
| 2026-02-04 | 15.19 | $39.93 | 615539 |
| 2026-02-03 | 15.22 | $38.79 | 694800 |
| 2026-02-02 | 14.74 | $39.21 | 723008 |
| 2026-01-30 | 14.08 | $38.39 | 871200 |
| 2026-01-29 | 12.94 | $37.31 | 1.9M |
| 2026-01-28 | 11.75 | $38.69 | 668212 |
| 2026-01-27 | 11.25 | $39.58 | 629413 |
| 2026-01-26 | 10.94 | $40.98 | 492203 |
| 2026-01-23 | 11.20 | $41.63 | 295900 |
| 2026-01-22 | 11.63 | $42.16 | 773700 |
| 2026-01-21 | 12.22 | $41.56 | 492600 |
| 2026-01-20 | 12.86 | $41.62 | 626207 |
| 2026-01-16 | 13.32 | $41.57 | 569000 |
| 2026-01-15 | 13.96 | $42.55 | 610300 |
| 2026-01-14 | 14.57 | $41.58 | 586508 |
| 2026-01-13 | 15.14 | $40.03 | 579200 |
| 2026-01-12 | 15.75 | $43.46 | 596600 |
| 2026-01-09 | 15.83 | $42.91 | 743103 |
| 2026-01-08 | 16.07 | $44.20 | 632225 |
| 2026-01-07 | 15.84 | $43.40 | 806409 |
| 2026-01-06 | 15.99 | $43.49 | 764813 |
| 2026-01-05 | 16.36 | $41.88 | 560405 |
| 2026-01-02 | 17.15 | $40.52 | 493900 |
| 2025-12-31 | 17.48 | $40.60 | 496107 |
| 2025-12-30 | 17.72 | $41.14 | 612802 |
| 2025-12-29 | 18.20 | $41.48 | 457445 |
| 2025-12-26 | 18.68 | $40.80 | 407109 |
| 2025-12-24 | 18.94 | $40.17 | 149919 |
| 2025-12-23 | 18.91 | $39.64 | 295519 |
| 2025-12-22 | 18.69 | $40.04 | 348300 |
| 2025-12-19 | 18.66 | $39.95 | 1.1M |
| 2025-12-18 | 18.47 | $40.39 | 520842 |
| 2025-12-17 | 18.28 | $39.80 | 773454 |
| 2025-12-16 | 18.00 | $39.20 | 559361 |
| 2025-12-15 | 17.85 | $40.32 | 752900 |
| 2025-12-12 | 17.85 | $40.83 | 720918 |
| 2025-12-11 | 17.85 | $39.85 | 673508 |
| 2025-12-10 | 17.56 | $39.04 | 695847 |
| 2025-12-09 | 16.76 | $38.99 | 657100 |
| 2025-12-08 | 16.02 | $40.57 | 912900 |
| 2025-12-05 | 15.45 | $40.07 | 1.3M |
| 2025-12-04 | 14.84 | $44.24 | 447048 |
| 2025-12-03 | 15.60 | $44.35 | 417500 |
| 2025-12-02 | 16.34 | $44.03 | 401700 |
| 2025-12-01 | 17.19 | $44.50 | 610704 |
| 2025-11-28 | 18.08 | $43.42 | 247900 |
| 2025-11-26 | 18.42 | $43.76 | 847621 |
| 2025-11-25 | 18.79 | $43.26 | 576629 |
| 2025-11-24 | 19.29 | $43.30 | 730500 |
| 2025-11-21 | 19.56 | $42.78 | 641619 |
| 2025-11-20 | 19.85 | $40.63 | 547900 |
| 2025-11-19 | 19.28 | $40.51 | 509229 |
| 2025-11-18 | 18.71 | $41.84 | 519700 |
| 2025-11-17 | 18.29 | $41.63 | 475300 |
| 2025-11-14 | 17.96 | $42.04 | 408000 |
| 2025-11-13 | 17.61 | $43.27 | 535030 |
| 2025-11-12 | 17.55 | $43.56 | 446732 |
| 2025-11-11 | 17.72 | $44.71 | 409103 |
| 2025-11-10 | 17.61 | $43.95 | 448840 |
| 2025-11-07 | 17.28 | $43.97 | 568000 |
| 2025-11-06 | 17.12 | $44.21 | 848711 |
| 2025-11-05 | 16.65 | $44.44 | 476948 |
| 2025-11-04 | 16.66 | $45.71 | 410100 |
| 2025-11-03 | 16.93 | $44.86 | 909500 |
| 2025-10-31 | 16.68 | $44.00 | 654928 |
| 2025-10-30 | 16.56 | $44.49 | 635100 |
| 2025-10-29 | 16.64 | $46.71 | 345500 |
| 2025-10-28 | 17.42 | $47.32 | 196710 |
| 2025-10-27 | 17.94 | $47.36 | 261512 |
| 2025-10-24 | 18.56 | $47.76 | 349400 |
| 2025-10-23 | 19.54 | $48.26 | 408500 |
| 2025-10-22 | 20.48 | $48.77 | 377400 |
| 2025-10-21 | 21.34 | $48.37 | 374342 |
| 2025-10-20 | 22.43 | $47.78 | 389026 |
| 2025-10-17 | 23.23 | $45.19 | 222541 |
| 2025-10-16 | 23.02 | $44.96 | 338947 |
| 2025-10-15 | 22.75 | $44.48 | 230423 |
| 2025-10-14 | 22.59 | $44.53 | 239300 |
| 2025-10-13 | 22.08 | $43.40 | 368000 |
| 2025-10-10 | 21.06 | $42.68 | 470900 |
| 2025-10-09 | 19.99 | $45.41 | 228114 |
| 2025-10-08 | 19.57 | $46.52 | 203300 |
| 2025-10-07 | 19.11 | $45.90 | 224900 |
| 2025-10-06 | 18.74 | $46.47 | 314500 |
| 2025-10-03 | 18.54 | $48.13 | 344300 |
| 2025-10-02 | 18.43 | $46.60 | 402325 |
| 2025-10-01 | 17.84 | $47.16 | 472500 |
| 2025-09-30 | 17.21 | $47.03 | 484326 |
| 2025-09-29 | 16.44 | $45.67 | 331931 |
| 2025-09-26 | 15.10 | $46.00 | 479619 |
| 2025-09-25 | 13.78 | $45.99 | 592700 |
| 2025-09-24 | 12.38 | $48.51 | 524200 |
| 2025-09-23 | 11.68 | $48.55 | 533400 |
| 2025-09-22 | 10.98 | $50.00 | 461247 |
| 2025-09-19 | 10.58 | $50.01 | 563300 |
| 2025-09-18 | 10.20 | $51.42 | 309400 |
| 2025-09-17 | 10.07 | $50.48 | 516943 |
| 2025-09-16 | 9.92 | $52.74 | 231626 |
| 2025-09-15 | 10.15 | $51.79 | 313019 |
| 2025-09-12 | 10.46 | $52.90 | 192700 |
| 2025-09-11 | 10.80 | $54.05 | 282802 |
| 2025-09-10 | 11.15 | $52.81 | 452736 |
| 2025-09-09 | 11.58 | $53.98 | 345200 |
| 2025-09-08 | 11.76 | $53.83 | 390037 |
| 2025-09-05 | 11.83 | $54.97 | 412311 |
| 2025-09-04 | 11.48 | $54.69 | 395642 |
| 2025-09-03 | 11.65 | $52.87 | 312000 |
| 2025-09-02 | 12.17 | $53.55 | 299242 |
| 2025-08-29 | 12.24 | $54.36 | 228637 |
| 2025-08-28 | 12.18 | $53.73 | 252119 |
| 2025-08-27 | 12.36 | $54.43 | 188843 |
| 2025-08-26 | 12.13 | $54.73 | 254900 |
| 2025-08-25 | 11.94 | $54.28 | 241100 |
| 2025-08-22 | 11.63 | $55.81 | 509200 |
| 2025-08-21 | 11.30 | $53.07 | 405721 |
| 2025-08-20 | 11.58 | $53.46 | 321700 |
| 2025-08-19 | 11.56 | $54.50 | 265500 |
| 2025-08-18 | 11.52 | $53.39 | 394210 |
| 2025-08-15 | 11.69 | $53.12 | 308700 |
| 2025-08-14 | 12.21 | $52.64 | 471200 |
| 2025-08-13 | 12.75 | $55.19 | 506100 |
| 2025-08-12 | 12.58 | $54.01 | 494682 |
| 2025-08-11 | 12.86 | $52.48 | 817332 |
| 2025-08-08 | 13.16 | $54.67 | 552600 |
| 2025-08-07 | 13.23 | $53.38 | 1.4M |
| 2025-08-06 | 13.78 | $51.06 | 527400 |
| 2025-08-05 | 14.36 | $53.50 | 531700 |
| 2025-08-04 | 14.40 | $53.48 | 439843 |
| 2025-08-01 | 14.44 | $52.29 | 626100 |
| 2025-07-31 | 14.94 | $51.15 | 1.2M |
| 2025-07-30 | 15.46 | $50.14 | 655700 |
| 2025-07-29 | 15.92 | $50.29 | 415830 |
| 2025-07-28 | 16.32 | $50.02 | 459219 |
| 2025-07-25 | 16.81 | $50.95 | 322800 |
| 2025-07-24 | 17.16 | $49.56 | 420700 |
| 2025-07-23 | 17.45 | $50.19 | 703942 |
| 2025-07-22 | 17.59 | $48.03 | 658914 |
| 2025-07-21 | 17.29 | $47.84 | 486600 |
| 2025-07-18 | 16.65 | $47.64 | 476414 |
| 2025-07-17 | 16.02 | $49.25 | 537400 |
| 2025-07-16 | 15.70 | $49.94 | 713823 |
| 2025-07-15 | 15.26 | $48.80 | 337100 |
| 2025-07-14 | 14.83 | $50.06 | 357500 |
| 2025-07-11 | 14.64 | $51.27 | 333935 |
| 2025-07-10 | 14.78 | $53.57 | 440428 |
| 2025-07-09 | 15.25 | $52.91 | 322027 |
| 2025-07-08 | 15.15 | $52.45 | 450000 |
| 2025-07-07 | 15.10 | $51.93 | 445622 |
| 2025-07-03 | 15.13 | $54.33 | 250700 |
| 2025-07-02 | 15.80 | $54.22 | 494345 |
| 2025-07-01 | 16.28 | $54.07 | 412400 |
| 2025-06-30 | 16.79 | $52.08 | 280309 |
| 2025-06-27 | 16.50 | $52.17 | 1.2M |
| 2025-06-26 | 16.20 | $52.34 | 263500 |
| 2025-06-25 | 15.70 | $52.41 | 269738 |
| 2025-06-24 | 15.28 | $52.84 | 510100 |
| 2025-06-23 | 14.75 | $51.67 | 376800 |
| 2025-06-20 | 14.06 | $52.19 | 409100 |
| 2025-06-18 | 13.43 | $52.08 | 591518 |
| 2025-06-17 | 12.88 | $52.24 | 470300 |
| 2025-06-16 | 12.35 | $53.38 | 454442 |
| 2025-06-13 | 11.90 | $53.55 | 325631 |
| 2025-06-12 | 11.60 | $54.97 | 467800 |
| 2025-06-11 | 11.34 | $56.95 | 332142 |
| 2025-06-10 | 11.76 | $59.37 | 214700 |
| 2025-06-09 | 12.00 | $59.04 | 368200 |
| 2025-06-06 | 12.56 | $56.95 | 319500 |
| 2025-06-05 | 12.78 | $56.62 | 356800 |
| 2025-06-04 | 12.99 | $56.57 | 213324 |
| 2025-06-03 | 13.30 | $56.91 | 239900 |
| 2025-06-02 | 13.51 | $55.38 | 251800 |
| 2025-05-30 | 13.90 | $56.75 | 284100 |
| 2025-05-29 | 14.62 | $57.69 | 251500 |
| 2025-05-28 | 15.25 | $57.07 | 212700 |
| 2025-05-27 | 15.92 | $57.78 | 455800 |
| 2025-05-23 | 16.61 | $55.40 | 332606 |
| 2025-05-22 | 17.06 | $56.06 | 260400 |
| 2025-05-21 | 17.77 | $57.41 | 289216 |
| 2025-05-20 | 18.54 | $59.84 | 349732 |
| 2025-05-19 | 18.77 | $60.27 | 240252 |
| 2025-05-16 | 19.12 | $60.29 | 276708 |
| 2025-05-15 | 19.30 | $59.70 | 324046 |
| 2025-05-14 | 19.60 | $58.62 | 405747 |
| 2025-05-13 | 19.78 | $60.05 | 256105 |
| 2025-05-12 | 19.67 | $60.73 | 586800 |
| 2025-05-09 | 19.55 | $57.08 | 285814 |
| 2025-05-08 | 19.91 | $57.75 | 333718 |
| 2025-05-07 | 20.30 | $56.01 | 379800 |
| 2025-05-06 | 21.07 | $55.91 | 418900 |
| 2025-05-05 | 21.68 | $56.97 | 488618 |
| 2025-05-02 | 22.13 | $57.68 | 694832 |
| 2025-05-01 | 22.61 | $57.19 | 1.4M |
| 2025-04-30 | 23.11 | $49.11 | 610700 |
| 2025-04-29 | 22.78 | $51.17 | 507326 |
| 2025-04-28 | 22.89 | $50.84 | 765600 |
| 2025-04-25 | 22.98 | $50.71 | 449400 |
| 2025-04-24 | 22.86 | $51.00 | 347319 |
| 2025-04-23 | 22.67 | $49.71 | 608842 |
| 2025-04-22 | 22.47 | $48.02 | 405714 |
| 2025-04-21 | 21.37 | $47.66 | 530716 |
| 2025-04-17 | 20.02 | $48.59 | 390904 |
| 2025-04-16 | 18.86 | $48.03 | 693316 |
| 2025-04-15 | 17.63 | $48.49 | 481410 |
| 2025-04-14 | 16.43 | $50.98 | 704341 |
| 2025-04-11 | 15.57 | $51.73 | 791900 |
| 2025-04-10 | 14.69 | $52.29 | 606602 |
| 2025-04-09 | 13.87 | $56.78 | 904227 |
| 2025-04-08 | 13.02 | $51.87 | 864400 |
| 2025-04-07 | 12.04 | $55.43 | 732300 |
| 2025-04-04 | 11.14 | $56.24 | 570500 |
| 2025-04-03 | 10.79 | $57.90 | 550044 |
| 2025-04-02 | 11.06 | $60.43 | 321500 |
| 2025-04-01 | 11.55 | $59.40 | 339100 |
| 2025-03-31 | 11.81 | $60.39 | 459400 |
| 2025-03-28 | 12.09 | $58.85 | 378930 |
| 2025-03-27 | 12.04 | $59.85 | 198500 |
| 2025-03-26 | 12.34 | $60.35 | 294303 |
| 2025-03-25 | 12.65 | $59.68 | 550300 |
| 2025-03-24 | 12.96 | $60.80 | 304600 |
| 2025-03-21 | 13.52 | $59.64 | 598842 |
| 2025-03-20 | 14.00 | $58.96 | 317318 |
| 2025-03-19 | 14.24 | $58.91 | 490000 |
| 2025-03-18 | 14.54 | $60.61 | 407900 |
| 2025-03-17 | 15.11 | $61.39 | 526324 |
| 2025-03-14 | 15.71 | $58.83 | 458300 |
| 2025-03-13 | 15.66 | $58.49 | 320600 |
| 2025-03-12 | 15.61 | $59.12 | 497400 |
| 2025-03-11 | 15.67 | $61.93 | 716300 |
| 2025-03-10 | 16.28 | $62.61 | 686214 |
| 2025-03-07 | 16.92 | $62.74 | 659600 |
| 2025-03-06 | 17.23 | $59.14 | 658901 |
| 2025-03-05 | 16.43 | $57.60 | 373125 |
| 2025-03-04 | 15.61 | $57.70 | 748834 |
| 2025-03-03 | 14.62 | $58.33 | 575700 |
| 2025-02-28 | 14.04 | $59.17 | 607224 |
| 2025-02-27 | 13.56 | $59.43 | 516241 |
| 2025-02-26 | 13.09 | $61.42 | 304900 |
| 2025-02-25 | 13.06 | $62.74 | 628843 |
| 2025-02-24 | 13.04 | $61.97 | 485846 |
| 2025-02-21 | 12.90 | $61.13 | 576145 |
| 2025-02-20 | 12.35 | $61.31 | 380770 |
| 2025-02-19 | 11.99 | $63.02 | 389423 |
| 2025-02-18 | 11.85 | $62.81 | 393030 |
| 2025-02-14 | 11.76 | $63.15 | 468000 |
| 2025-02-13 | 11.70 | $64.37 | 588824 |
| 2025-02-12 | 11.39 | $62.50 | 992600 |
| 2025-02-11 | 11.03 | $65.06 | 481600 |
| 2025-02-10 | 11.14 | $67.32 | 528163 |
| 2025-02-07 | 11.46 | $66.43 | 827600 |
| 2025-02-06 | 11.81 | $67.36 | 1.2M |
| 2025-02-05 | 12.42 | $74.00 | 573400 |
| 2025-02-04 | 11.80 | $72.88 | 522233 |
| 2025-02-03 | 11.44 | $71.21 | 549219 |
| 2025-01-31 | 11.37 | $71.78 | 452049 |
| 2025-01-30 | 10.80 | $70.86 | 329237 |
| 2025-01-29 | 10.30 | $70.39 | 257100 |
| 2025-01-28 | 9.98 | $70.97 | 445900 |
| 2025-01-27 | 9.43 | $71.18 | 393433 |
| 2025-01-24 | 9.29 | $68.77 | 375000 |
| 2025-01-23 | 9.62 | $68.49 | 505200 |
| 2025-01-22 | 9.96 | $71.00 | 418129 |
| 2025-01-21 | 9.76 | $70.95 | 520200 |
| 2025-01-17 | 9.68 | $67.69 | 398200 |
| 2025-01-16 | 9.93 | $66.86 | 408721 |
| 2025-01-15 | 10.23 | $68.01 | 489738 |
| 2025-01-14 | 10.66 | $67.79 | 523328 |
| 2025-01-13 | 11.11 | $69.50 | 375400 |
| 2025-01-10 | 11.35 | $68.82 | 510500 |
| 2025-01-08 | 11.95 | $68.76 | 234324 |
| 2025-01-07 | 12.47 | $68.54 | 314437 |
| 2025-01-06 | 12.88 | $68.58 | 363029 |
| 2025-01-03 | 13.54 | $67.95 | 289913 |
| 2025-01-02 | 13.75 | $67.35 | 299634 |
| 2024-12-31 | 14.21 | $68.44 | 255100 |
| 2024-12-30 | 14.92 | $69.14 | 309922 |
| 2024-12-27 | 15.56 | $70.62 | 252821 |
| 2024-12-26 | 15.86 | $71.23 | 324239 |
| 2024-12-24 | 16.17 | $70.36 | 126416 |
| 2024-12-23 | 16.74 | $69.18 | 405700 |
| 2024-12-20 | 17.60 | $68.63 | 1.4M |
| 2024-12-19 | 18.21 | $70.00 | 525410 |
| 2024-12-18 | 19.03 | $69.32 | 677800 |
| 2024-12-17 | 19.82 | $71.23 | 301062 |
| 2024-12-16 | 20.47 | $71.32 | 453400 |
| 2024-12-13 | 20.87 | $72.55 | 308416 |
| 2024-12-12 | 21.20 | $72.66 | 245400 |
| 2024-12-11 | 21.22 | $73.32 | 415601 |
| 2024-12-10 | 21.11 | $74.74 | 453800 |
| 2024-12-09 | 20.98 | $74.69 | 321647 |
| 2024-12-06 | 21.11 | $72.24 | 252211 |
| 2024-12-05 | 21.50 | $72.59 | 413206 |
| 2024-12-04 | 21.81 | $73.80 | 248416 |
| 2024-12-03 | 21.72 | $74.93 | 359328 |
| 2024-12-02 | 21.29 | $75.96 | 278715 |
| 2024-11-29 | 20.84 | $74.04 | 177112 |
| 2024-11-27 | 20.68 | $73.16 | 288500 |
| 2024-11-26 | 20.52 | $73.89 | 404800 |
| 2024-11-25 | 20.13 | $77.54 | 634200 |
| 2024-11-22 | 19.51 | $74.91 | 418800 |
| 2024-11-21 | 19.27 | $71.71 | 316200 |
| 2024-11-20 | 19.63 | $70.69 | 262600 |
| 2024-11-19 | 19.95 | $71.75 | 285026 |
| 2024-11-18 | 20.29 | $70.77 | 410711 |
| 2024-11-15 | 20.38 | $72.24 | 336000 |
| 2024-11-14 | 20.60 | $71.19 | 474000 |
| 2024-11-13 | 20.57 | $75.65 | 650400 |
| 2024-11-12 | 19.48 | $74.77 | 487427 |
| 2024-11-11 | 18.59 | $74.86 | 349900 |
| 2024-11-08 | 17.56 | $73.43 | 464114 |
| 2024-11-07 | 16.48 | $74.76 | 485400 |
| 2024-11-06 | 15.21 | $75.64 | 655134 |
| 2024-11-05 | 13.74 | $74.01 | 644300 |
| 2024-11-04 | 12.64 | $70.47 | 624700 |
| 2024-11-01 | 11.91 | $70.40 | 455749 |
| 2024-10-31 | 11.19 | $68.24 | 794865 |
| 2024-10-30 | 10.88 | $65.26 | 532222 |
| 2024-10-29 | 11.28 | $64.68 | 475800 |
| 2024-10-28 | 11.84 | $63.76 | 332900 |
| 2024-10-25 | 12.14 | $62.15 | 375739 |
| 2024-10-24 | 12.24 | $62.31 | 243800 |
| 2024-10-23 | 12.43 | $62.30 | 297000 |
| 2024-10-22 | 12.43 | $63.05 | 299000 |
| 2024-10-21 | 12.71 | $63.84 | 392800 |
| 2024-10-18 | 13.17 | $66.38 | 311900 |
| 2024-10-17 | 13.73 | $64.72 | 317400 |
| 2024-10-16 | 14.32 | $65.48 | 348400 |
| 2024-10-15 | 14.93 | $64.81 | 368516 |
| 2024-10-14 | 15.46 | $64.59 | 462821 |
| 2024-10-11 | 15.90 | $64.02 | 368800 |
| 2024-10-10 | 16.18 | $61.81 | 610719 |
| 2024-10-09 | 16.17 | $62.98 | 441704 |
| 2024-10-08 | 16.39 | $63.98 | 324000 |
| 2024-10-07 | 16.77 | $64.05 | 590100 |
| 2024-10-04 | 17.19 | $66.59 | 461600 |
| 2024-10-03 | 18.08 | $66.56 | 380415 |
| 2024-10-02 | 18.54 | $67.43 | 355400 |
| 2024-10-01 | 19.21 | $68.28 | 523707 |
| 2024-09-30 | 20.11 | $71.92 | 475900 |
| 2024-09-27 | 20.59 | $74.76 | 329648 |
| 2024-09-26 | 19.98 | $73.90 | 350305 |
| 2024-09-25 | 19.90 | $73.32 | 491200 |
| 2024-09-24 | 19.82 | $76.25 | 231800 |
| 2024-09-23 | 19.16 | $75.50 | 241600 |
| 2024-09-20 | 18.53 | $75.24 | 769500 |
| 2024-09-19 | 17.96 | $75.35 | 280905 |
| 2024-09-18 | 17.08 | $76.01 | 248100 |
| 2024-09-17 | 16.20 | $74.80 | 320500 |
| 2024-09-16 | 15.47 | $74.96 | 308132 |
| 2024-09-13 | 14.70 | $75.40 | 518939 |
| 2024-09-12 | 13.72 | $76.92 | 663400 |
| 2024-09-11 | 12.76 | $73.31 | 342200 |
| 2024-09-10 | 12.54 | $72.04 | 196000 |
| 2024-09-09 | 12.57 | $71.61 | 363144 |
| 2024-09-06 | 12.51 | $74.17 | 510046 |
| 2024-09-05 | 12.06 | $74.31 | 550322 |
| 2024-09-04 | 11.71 | $71.33 | 228700 |
| 2024-09-03 | 11.55 | $71.16 | 367300 |
| 2024-08-30 | 11.32 | $73.22 | 410616 |
| 2024-08-29 | 10.87 | $73.96 | 396600 |
| 2024-08-28 | 10.56 | $70.73 | 217519 |
| 2024-08-27 | 10.56 | $72.62 | 234900 |
| 2024-08-26 | 10.01 | $72.36 | 352500 |
| 2024-08-23 | 9.37 | $71.95 | 410325 |
| 2024-08-22 | 8.89 | $68.15 | 358400 |
| 2024-08-21 | 9.28 | $67.91 | 285603 |
| 2024-08-20 | 9.71 | $67.97 | 227300 |
| 2024-08-19 | 10.01 | $68.19 | 224140 |
| 2024-08-16 | 10.34 | $67.36 | 291800 |
| 2024-08-15 | 10.76 | $66.80 | 320200 |
| 2024-08-14 | 11.31 | $67.01 | 204200 |
| 2024-08-13 | 11.52 | $67.15 | 241443 |
| 2024-08-12 | 11.67 | $66.04 | 694112 |
| 2024-08-09 | 11.90 | $67.07 | 333455 |
| 2024-08-08 | 12.38 | $67.82 | 317500 |
| 2024-08-07 | 12.89 | $66.45 | 507533 |
| 2024-08-06 | 13.16 | $65.42 | 440141 |
| 2024-08-05 | 13.21 | $65.63 | 541504 |
| 2024-08-02 | 13.38 | $68.67 | 725614 |
| 2024-08-01 | 13.55 | $65.34 | 1.2M |
| 2024-07-31 | 13.35 | $69.04 | 900439 |
| 2024-07-30 | 14.00 | $69.52 | 745809 |
| 2024-07-29 | 14.37 | $70.08 | 567217 |
| 2024-07-26 | 14.49 | $71.00 | 412300 |
| 2024-07-25 | 14.53 | $70.60 | 553700 |
| 2024-07-24 | 14.52 | $71.60 | 405027 |
| 2024-07-23 | 14.49 | $73.25 | 430706 |
| 2024-07-22 | 14.72 | $70.62 | 400510 |
| 2024-07-19 | 15.27 | $70.96 | 591224 |
| 2024-07-18 | 15.85 | $71.59 | 488600 |
| 2024-07-17 | 15.54 | $73.60 | 633900 |
| 2024-07-16 | 14.91 | $73.54 | 562441 |
| 2024-07-15 | 14.49 | $68.43 | 345000 |
| 2024-07-12 | 15.08 | $68.34 | 251915 |
| 2024-07-11 | 15.70 | $67.78 | 380346 |
| 2024-07-10 | 16.45 | $65.25 | 317600 |
| 2024-07-09 | 16.39 | $64.09 | 421779 |
| 2024-07-08 | 16.32 | $66.10 | 437100 |
| 2024-07-05 | 16.73 | $68.86 | 366114 |
| 2024-07-03 | 17.48 | $67.51 | 137700 |
| 2024-07-02 | 17.76 | $67.04 | 222500 |
| 2024-07-01 | 18.03 | $66.99 | 320300 |
| 2024-06-28 | 18.55 | $69.32 | 673600 |
| 2024-06-27 | 18.79 | $67.50 | 225929 |
| 2024-06-26 | 18.56 | $67.45 | 231800 |
| 2024-06-25 | 18.22 | $66.92 | 311896 |
| 2024-06-24 | 17.94 | $68.14 | 423044 |
| 2024-06-21 | 17.83 | $67.10 | 694800 |
| 2024-06-20 | 16.96 | $67.17 | 454111 |
| 2024-06-18 | 16.06 | $67.48 | 742800 |
| 2024-06-17 | 15.10 | $70.38 | 493100 |
| 2024-06-14 | 14.76 | $71.11 | 317900 |
| 2024-06-13 | 14.64 | $72.84 | 365000 |
| 2024-06-12 | 14.81 | $73.25 | 325800 |
| 2024-06-11 | 15.27 | $74.32 | 290000 |
| 2024-06-10 | 15.44 | $74.45 | 393300 |
| 2024-06-07 | 15.61 | $76.41 | 465400 |
| 2024-06-06 | 16.23 | $76.93 | 333600 |
| 2024-06-05 | 16.73 | $77.81 | 256800 |
| 2024-06-04 | 17.37 | $77.67 | 247700 |
| 2024-06-03 | 18.07 | $77.18 | 504100 |
| 2024-05-31 | 18.85 | $76.44 | 532100 |
| 2024-05-30 | 19.53 | $75.68 | 414830 |
| 2024-05-29 | 20.42 | $74.24 | 508834 |
| 2024-05-28 | 20.95 | $74.52 | 381800 |
| 2024-05-24 | 21.52 | $74.07 | 243800 |
| 2024-05-23 | 21.98 | $73.09 | 381542 |
| 2024-05-22 | 22.48 | $74.98 | 482700 |
| 2024-05-21 | 23.50 | $74.86 | 385500 |
| 2024-05-20 | 24.48 | $75.31 | 315735 |
| 2024-05-17 | 25.51 | $74.72 | 416200 |
| 2024-05-16 | 26.77 | $75.50 | 721700 |
| 2024-05-15 | 28.09 | $74.54 | 572402 |
| 2024-05-14 | 29.13 | $72.47 | 493808 |
| 2024-05-13 | 30.21 | $72.80 | 507432 |
| 2024-05-10 | 31.01 | $71.16 | 319890 |
| 2024-05-09 | 31.27 | $70.34 | 366332 |
| 2024-05-08 | 31.26 | $69.40 | 373307 |
| 2024-05-07 | 31.33 | $71.65 | 231300 |
| 2024-05-06 | 31.68 | $70.75 | 381936 |
| 2024-05-03 | 32.04 | $71.76 | 514900 |
| 2024-05-02 | 32.34 | $70.12 | 673700 |
| 2024-05-01 | 32.29 | $68.34 | 573300 |
| 2024-04-30 | 31.91 | $67.98 | 693326 |
| 2024-04-29 | 31.55 | $67.22 | 669852 |
| 2024-04-26 | 30.75 | $65.78 | 1.1M |
| 2024-04-25 | 29.63 | $61.90 | 2.6M |
| 2024-04-24 | 28.37 | $70.01 | 1.2M |
| 2024-04-23 | 28.03 | $71.31 | 532900 |
| 2024-04-22 | 27.90 | $72.61 | 341900 |
| 2024-04-19 | 27.82 | $72.64 | 506301 |
| 2024-04-18 | 27.72 | $71.08 | 622700 |
| 2024-04-17 | 27.55 | $72.76 | 938187 |
| 2024-04-16 | 27.69 | $77.46 | 635535 |
| 2024-04-15 | 28.19 | $75.23 | 611446 |
| 2024-04-12 | 28.40 | $74.58 | 398700 |
| 2024-04-11 | 28.61 | $76.07 | 515721 |
| 2024-04-10 | 29.20 | $79.69 | 337812 |
| 2024-04-09 | 30.18 | $80.36 | 236719 |
| 2024-04-08 | 31.37 | $78.45 | 255019 |
| 2024-04-05 | 32.12 | $77.90 | 281929 |
| 2024-04-04 | 32.74 | $77.88 | 365735 |
| 2024-04-03 | 33.46 | $78.00 | 276546 |
| 2024-04-02 | 34.07 | $77.50 | 424424 |
| 2024-04-01 | 34.58 | $78.97 | 385707 |
| 2024-03-28 | 35.39 | $80.08 | 407825 |
| 2024-03-27 | 36.44 | $80.14 | 528100 |
| 2024-03-26 | 37.28 | $77.09 | 341000 |
| 2024-03-25 | 37.54 | $76.66 | 561428 |
| 2024-03-22 | 37.81 | $75.69 | 501930 |
| 2024-03-21 | 37.49 | $75.36 | 736635 |
| 2024-03-20 | 37.16 | $76.09 | 752627 |
| 2024-03-19 | 36.89 | $76.21 | 537920 |
| 2024-03-18 | 36.64 | $76.41 | 825800 |
| 2024-03-15 | 36.38 | $77.44 | 835600 |
| 2024-03-14 | 36.26 | $78.71 | 630300 |
| 2024-03-13 | 36.34 | $85.79 | 432508 |
| 2024-03-12 | 37.40 | $84.95 | 246300 |
| 2024-03-11 | 38.01 | $84.90 | 404800 |
| 2024-03-08 | 38.77 | $85.03 | 196702 |
| 2024-03-07 | 39.80 | $85.00 | 216304 |
| 2024-03-06 | 40.88 | $84.59 | 412110 |
| 2024-03-05 | 41.88 | $83.31 | 390900 |
| 2024-03-04 | 42.32 | $82.83 | 387400 |
| 2024-03-01 | 42.60 | $79.95 | 374134 |
| 2024-02-29 | 42.08 | $80.32 | 760320 |
| 2024-02-28 | 41.53 | $79.60 | 404100 |
| 2024-02-27 | 40.96 | $80.48 | 297742 |
| 2024-02-26 | 40.27 | $80.08 | 421002 |
| 2024-02-23 | 39.53 | $80.80 | 324445 |
| 2024-02-22 | 38.84 | $81.36 | 402125 |
| 2024-02-21 | 38.14 | $81.49 | 452900 |
| 2024-02-20 | 37.41 | $81.28 | 531131 |
| 2024-02-16 | 36.60 | $81.02 | 549400 |
| 2024-02-15 | 35.77 | $83.85 | 447541 |
| 2024-02-14 | 35.10 | $82.98 | 337936 |
| 2024-02-13 | 34.39 | $84.51 | 775627 |
| 2024-02-12 | 33.79 | $87.66 | 488400 |
| 2024-02-09 | 33.33 | $86.92 | 571800 |
| 2024-02-08 | 32.52 | $84.47 | 891515 |
| 2024-02-07 | 31.09 | $83.41 | 549100 |
| 2024-02-06 | 29.69 | $83.40 | 711348 |
| 2024-02-05 | 28.22 | $82.48 | 906700 |
| 2024-02-02 | 26.67 | $80.91 | 1.5M |
| 2024-02-01 | 25.04 | $83.76 | 2.9M |
| 2024-01-31 | 23.45 | $95.60 | 845940 |
| 2024-01-30 | 22.76 | $94.82 | 636141 |
| 2024-01-29 | 21.71 | $94.97 | 406400 |
| 2024-01-26 | 20.44 | $92.04 | 321500 |
| 2024-01-25 | 19.11 | $93.78 | 690400 |
| 2024-01-24 | 17.49 | $91.08 | 1.6M |
| 2024-01-23 | 15.78 | $98.30 | 747200 |
| 2024-01-22 | 14.62 | $99.88 | 724710 |
| 2024-01-19 | 13.57 | $101.79 | 671700 |
| 2024-01-18 | 12.56 | $103.60 | 1.0M |
| 2024-01-17 | 11.50 | $109.53 | 260300 |
| 2024-01-16 | 11.99 | $110.48 | 287845 |
| 2024-01-12 | 12.47 | $111.54 | 232745 |
| 2024-01-11 | 12.77 | $111.92 | 245700 |
| 2024-01-10 | 13.30 | $112.51 | 355846 |
| 2024-01-09 | 13.58 | $112.25 | 406314 |
| 2024-01-08 | 13.88 | $111.56 | 355500 |
| 2024-01-05 | 14.46 | $106.88 | 262240 |
| 2024-01-04 | 14.92 | $109.12 | 362717 |
| 2024-01-03 | 15.58 | $108.36 | 552011 |
| 2024-01-02 | 16.20 | $110.13 | 417120 |
| 2023-12-29 | 16.91 | $109.51 | 247600 |
| 2023-12-28 | 17.51 | $111.78 | 180132 |
| 2023-12-27 | 17.71 | $112.25 | 278800 |
| 2023-12-26 | 17.87 | $113.62 | 179501 |
| 2023-12-22 | 17.83 | $112.88 | 272400 |
| 2023-12-21 | 17.91 | $111.18 | 320741 |
| 2023-12-20 | 18.26 | $108.41 | 389600 |
| 2023-12-19 | 18.74 | $110.54 | 351242 |
| 2023-12-18 | 18.99 | $108.96 | 549828 |
| 2023-12-15 | 19.27 | $113.18 | 989447 |
| 2023-12-14 | 18.94 | $115.05 | 571900 |
| 2023-12-13 | 18.12 | $111.31 | 338100 |
| 2023-12-12 | 18.09 | $108.82 | 231808 |
| 2023-12-11 | 18.35 | $108.42 | 341803 |
| 2023-12-08 | 18.46 | $109.37 | 213200 |
| 2023-12-07 | 18.40 | $109.58 | 250400 |
| 2023-12-06 | 18.50 | $108.35 | 204907 |
| 2023-12-05 | 18.48 | $108.45 | 331132 |
| 2023-12-04 | 18.45 | $111.51 | 386942 |
| 2023-12-01 | 18.05 | $109.62 | 225600 |
| 2023-11-30 | 17.90 | $107.27 | 206800 |
| 2023-11-29 | 18.09 | $106.26 | 243146 |
| 2023-11-28 | 17.99 | $107.31 | 232000 |
| 2023-11-27 | 17.66 | $107.93 | 281800 |
| 2023-11-24 | 17.45 | $108.82 | 105800 |
| 2023-11-22 | 17.07 | $107.89 | 207100 |
| 2023-11-21 | 16.69 | $108.24 | 182900 |
| 2023-11-20 | 16.40 | $108.79 | 320001 |
| 2023-11-17 | 16.09 | $107.60 | 277839 |
| 2023-11-16 | 15.85 | $107.36 | 231300 |
| 2023-11-15 | 15.62 | $107.86 | 558500 |
| 2023-11-14 | 15.37 | $105.72 | 452748 |
| 2023-11-13 | 15.50 | $101.14 | 412402 |
| 2023-11-10 | 16.22 | $98.52 | 254938 |
| 2023-11-09 | 16.57 | $96.72 | 366733 |
| 2023-11-08 | 17.07 | $100.32 | 400800 |
| 2023-11-07 | 17.79 | $100.53 | 320500 |
| 2023-11-06 | 18.46 | $102.53 | 423812 |
| 2023-11-03 | 18.95 | $102.21 | 593900 |
| 2023-11-02 | 19.46 | $100.25 | 343503 |
| 2023-11-01 | 20.33 | $98.72 | 532600 |
| 2023-10-31 | 21.14 | $97.46 | 355312 |
| 2023-10-30 | 22.14 | $97.57 | 644500 |
| 2023-10-27 | 23.22 | $94.96 | 522124 |
| 2023-10-26 | 23.84 | $94.38 | 1.2M |
| 2023-10-25 | 24.56 | $91.68 | 628900 |
| 2023-10-24 | 24.49 | $94.63 | 505700 |
| 2023-10-23 | 24.78 | $94.21 | 425502 |
| 2023-10-20 | 24.90 | $92.47 | 342720 |
| 2023-10-19 | 24.71 | $93.10 | 273700 |
| 2023-10-18 | 24.64 | $94.80 | 292704 |
| 2023-10-17 | 24.86 | $96.94 | 378235 |
| 2023-10-16 | 25.09 | $95.16 | 657200 |
| 2023-10-13 | 24.90 | $93.38 | 373400 |
| 2023-10-12 | 24.19 | $91.30 | 418730 |
| 2023-10-11 | 23.44 | $97.10 | 466019 |
| 2023-10-10 | 23.29 | $101.50 | 269850 |
| 2023-10-09 | 23.39 | $97.49 | 228316 |
| 2023-10-06 | 22.53 | $97.93 | 262533 |
| 2023-10-05 | 21.55 | $96.67 | 303800 |
| 2023-10-04 | 20.56 | $97.16 | 317946 |
| 2023-10-03 | 19.62 | $100.01 | 444706 |
| 2023-10-02 | 18.93 | $99.32 | 278700 |
| 2023-09-29 | 18.23 | $100.85 | 190658 |
| 2023-09-28 | 17.79 | $101.49 | 430300 |
| 2023-09-27 | 17.11 | $97.55 | 513840 |
| 2023-09-26 | 15.97 | $99.64 | 349800 |
| 2023-09-25 | 15.11 | $101.98 | 245130 |
| 2023-09-22 | 14.35 | $101.15 | 364900 |
| 2023-09-21 | 13.49 | $101.42 | 345000 |
| 2023-09-20 | 12.79 | $106.11 | 195846 |
| 2023-09-19 | 12.86 | $107.25 | 265700 |
| 2023-09-18 | 13.16 | $107.97 | 247200 |
| 2023-09-15 | 13.48 | $107.68 | 657734 |
| 2023-09-14 | 13.92 | $107.81 | 140532 |
| 2023-09-13 | 14.24 | $107.48 | 279602 |
| 2023-09-12 | 14.33 | $107.73 | 398700 |
| 2023-09-11 | 14.45 | $108.96 | 211817 |
| 2023-09-08 | 14.76 | $107.93 | 439800 |
| 2023-09-07 | 14.82 | $106.93 | 274500 |
| 2023-09-06 | 14.89 | $108.89 | 337039 |
| 2023-09-05 | 15.15 | $107.39 | 364415 |
| 2023-09-01 | 15.35 | $110.48 | 207700 |
| 2023-08-31 | 16.02 | $111.46 | 206100 |
| 2023-08-30 | 16.63 | $113.37 | 249827 |
| 2023-08-29 | 17.31 | $110.26 | 171900 |
| 2023-08-28 | 17.77 | $108.17 | 208200 |
| 2023-08-25 | 18.11 | $107.96 | 220900 |
| 2023-08-24 | 18.22 | $106.23 | 265000 |
| 2023-08-23 | 17.95 | $107.20 | 248700 |
| 2023-08-22 | 17.76 | $106.00 | 181714 |
| 2023-08-21 | 17.28 | $106.18 | 258505 |
| 2023-08-18 | 16.83 | $104.95 | 542440 |
| 2023-08-17 | 16.36 | $109.90 | 341600 |
| 2023-08-16 | 16.53 | $110.03 | 230210 |
| 2023-08-15 | 16.79 | $111.90 | 632700 |
| 2023-08-14 | 17.35 | $114.40 | 254400 |
| 2023-08-11 | 18.02 | $112.92 | 195048 |
| 2023-08-10 | 18.50 | $112.71 | 171502 |
| 2023-08-09 | 19.02 | $112.83 | 165209 |
| 2023-08-08 | 19.50 | $113.59 | 254143 |
| 2023-08-07 | 19.94 | $114.00 | 236130 |
| 2023-08-04 | 20.74 | $114.86 | 306027 |
| 2023-08-03 | 21.55 | $113.00 | 524016 |
| 2023-08-02 | 22.46 | $115.29 | 385445 |
| 2023-08-01 | 23.64 | $118.20 | 331600 |
| 2023-07-31 | 24.42 | $121.05 | 414200 |
| 2023-07-28 | 25.20 | $118.75 | 264506 |
| 2023-07-27 | 26.16 | $118.22 | 793200 |
| 2023-07-26 | 27.17 | $122.63 | 1.1M |
| 2023-07-25 | 27.30 | $120.13 | 438300 |
| 2023-07-24 | 27.54 | $121.60 | 578700 |
| 2023-07-21 | 27.98 | $122.19 | 995300 |
| 2023-07-20 | 28.47 | $132.13 | 323227 |
| 2023-07-19 | 29.16 | $132.97 | 254400 |
| 2023-07-18 | 29.88 | $134.33 | 266600 |
| 2023-07-17 | 30.38 | $133.42 | 313000 |
| 2023-07-14 | 30.91 | $134.68 | 340426 |
| 2023-07-13 | 31.31 | $134.43 | 343317 |
| 2023-07-12 | 31.62 | $134.00 | 501003 |
| 2023-07-11 | 31.87 | $135.91 | 467200 |
| 2023-07-10 | 32.29 | $133.68 | 469600 |
| 2023-07-07 | 33.11 | $131.65 | 222138 |
| 2023-07-06 | 34.20 | $129.51 | 234000 |
| 2023-07-05 | 35.57 | $131.22 | 318743 |
| 2023-07-03 | 36.41 | $134.15 | 160900 |
| 2023-06-30 | 36.84 | $135.89 | 215880 |
| 2023-06-29 | 36.48 | $136.33 | 259700 |
| 2023-06-28 | 36.22 | $134.70 | 262900 |
| 2023-06-27 | 36.18 | $133.21 | 322000 |
| 2023-06-26 | 36.29 | $131.47 | 303175 |
| 2023-06-23 | 36.55 | $132.00 | 622300 |
| 2023-06-22 | 36.40 | $134.51 | 362000 |
| 2023-06-21 | 36.13 | $133.39 | 294742 |
| 2023-06-20 | 35.85 | $135.30 | 463734 |
| 2023-06-16 | 35.31 | $135.64 | 756046 |
| 2023-06-15 | 34.42 | $136.38 | 334924 |
| 2023-06-14 | 33.53 | $135.02 | 670430 |
| 2023-06-13 | 32.39 | $132.53 | 416100 |
| 2023-06-12 | 31.64 | $130.23 | 463100 |
| 2023-06-09 | 30.91 | $132.44 | 323900 |
| 2023-06-08 | 30.14 | $131.68 | 603900 |
| 2023-06-07 | 29.34 | $128.09 | 312744 |
| 2023-06-06 | 28.77 | $126.95 | 231618 |
| 2023-06-05 | 28.50 | $125.62 | 341430 |
| 2023-06-02 | 28.36 | $126.81 | 446500 |
| 2023-06-01 | 28.21 | $123.79 | 343101 |
| 2023-05-31 | 28.37 | $121.30 | 322071 |
| 2023-05-30 | 28.84 | $118.48 | 213343 |
| 2023-05-26 | 29.78 | $118.33 | 186900 |
| 2023-05-25 | 30.76 | $117.39 | 341500 |
| 2023-05-24 | 32.10 | $115.75 | 322100 |
| 2023-05-23 | 33.16 | $118.73 | 429600 |
| 2023-05-22 | 33.79 | $120.50 | 501842 |
| 2023-05-19 | 34.18 | $118.96 | 323515 |
| 2023-05-18 | 34.82 | $119.00 | 288400 |
| 2023-05-17 | 35.54 | $118.80 | 352700 |
| 2023-05-16 | 36.01 | $119.26 | 299602 |
| 2023-05-15 | 36.30 | $121.40 | 256400 |
| 2023-05-12 | 36.27 | $120.44 | 296000 |
| 2023-05-11 | 36.25 | $122.20 | 272100 |
| 2023-05-10 | 35.75 | $124.72 | 327100 |
| 2023-05-09 | 35.10 | $121.63 | 353612 |
| 2023-05-08 | 34.69 | $122.73 | 287600 |
| 2023-05-05 | 34.04 | $125.36 | 363000 |
| 2023-05-04 | 33.14 | $122.97 | 282609 |
| 2023-05-03 | 32.23 | $126.51 | 302824 |
| 2023-05-02 | 30.93 | $124.88 | 350800 |
| 2023-05-01 | 29.70 | $125.85 | 465300 |
| 2023-04-28 | 28.11 | $125.57 | 704000 |
| 2023-04-27 | 26.49 | $128.18 | 1.1M |
| 2023-04-26 | 24.78 | $114.11 | 542300 |
| 2023-04-25 | 24.21 | $115.23 | 377900 |
| 2023-04-24 | 23.35 | $117.33 | 325600 |
| 2023-04-21 | 22.17 | $116.20 | 285000 |
| 2023-04-20 | 21.01 | $115.02 | 330200 |
| 2023-04-19 | 19.96 | $114.61 | 322638 |
| 2023-04-18 | 18.85 | $111.10 | 376500 |
| 2023-04-17 | 17.96 | $111.99 | 288147 |
| 2023-04-14 | 17.09 | $110.52 | 280400 |
| 2023-04-13 | 16.38 | $109.69 | 285632 |
| 2023-04-12 | 15.68 | $108.17 | 272800 |
| 2023-04-11 | 14.96 | $108.65 | 378848 |
| 2023-04-10 | 14.33 | $106.98 | 480800 |
| 2023-04-06 | 13.90 | $106.24 | 328100 |
| 2023-04-05 | 13.53 | $105.59 | 279200 |
| 2023-04-04 | 13.28 | $104.00 | 270226 |
| 2023-04-03 | 13.23 | $102.55 | 199200 |
| 2023-03-31 | 13.26 | $103.86 | 268100 |
| 2023-03-30 | 13.08 | $103.08 | 365700 |
| 2023-03-29 | 13.02 | $100.09 | 324742 |
| 2023-03-28 | 13.26 | $98.42 | 680838 |
| 2023-03-27 | 13.52 | $101.02 | 715321 |
| 2023-03-24 | 13.39 | $97.00 | 344900 |
| 2023-03-23 | 13.92 | $96.38 | 394800 |
| 2023-03-22 | 14.19 | $96.84 | 591020 |
| 2023-03-21 | 14.51 | $94.38 | 285800 |
| 2023-03-20 | 15.08 | $93.31 | 291507 |
| 2023-03-17 | 15.37 | $90.22 | 724100 |
| 2023-03-16 | 15.36 | $91.65 | 487220 |
| 2023-03-15 | 15.34 | $90.36 | 560400 |
| 2023-03-14 | 15.52 | $93.12 | 660000 |
| 2023-03-13 | 15.88 | $90.33 | 484700 |
| 2023-03-10 | 15.89 | $90.36 | 431000 |
| 2023-03-09 | 16.04 | $96.13 | 244825 |
| 2023-03-08 | 16.45 | $96.16 | 245606 |
| 2023-03-07 | 17.09 | $95.32 | 301400 |
| 2023-03-06 | 17.53 | $97.68 | 302700 |
| 2023-03-03 | 17.76 | $99.73 | 247900 |
| 2023-03-02 | 17.73 | $97.44 | 392200 |
| 2023-03-01 | 18.01 | $96.16 | 235105 |
| 2023-02-28 | 18.60 | $96.19 | 293641 |
| 2023-02-27 | 19.00 | $94.61 | 213300 |
| 2023-02-24 | 19.79 | $93.95 | 313500 |
| 2023-02-23 | 20.71 | $96.23 | 155700 |
| 2023-02-22 | 21.46 | $95.18 | 269500 |
| 2023-02-21 | 22.20 | $94.28 | 358200 |
| 2023-02-17 | 22.97 | $98.48 | 168100 |
| 2023-02-16 | 23.14 | $98.83 | 305007 |
| 2023-02-15 | 23.32 | $99.16 | 206300 |
| 2023-02-14 | 23.53 | $97.48 | 420600 |
| 2023-02-13 | 23.76 | $98.77 | 297000 |
| 2023-02-10 | 23.75 | $97.91 | 377408 |
| 2023-02-09 | 23.74 | $100.53 | 312104 |
| 2023-02-08 | 23.36 | $104.12 | 290524 |
| 2023-02-07 | 22.33 | $105.64 | 484536 |
| 2023-02-06 | 21.25 | $99.87 | 480620 |
| 2023-02-03 | 20.43 | $102.61 | 1.2M |
| 2023-02-02 | 19.02 | $107.27 | 1.3M |
| 2023-02-01 | 17.76 | $99.29 | 515635 |
| 2023-01-31 | 17.30 | $95.76 | 470100 |
| 2023-01-30 | 17.48 | $93.91 | 273805 |
| 2023-01-27 | 17.59 | $95.93 | 248900 |
| 2023-01-26 | 17.48 | $96.14 | 216508 |
| 2023-01-25 | 17.38 | $95.73 | 294415 |
| 2023-01-24 | 17.29 | $97.66 | 232600 |
| 2023-01-23 | 16.61 | $98.97 | 542800 |
| 2023-01-20 | 15.89 | $96.63 | 328924 |
| 2023-01-19 | 15.51 | $95.83 | 509929 |
| 2023-01-18 | 15.02 | $95.73 | 435800 |
| 2023-01-17 | 14.40 | $96.01 | 289631 |
| 2023-01-13 | 14.17 | $95.99 | 301400 |
| 2023-01-12 | 13.88 | $95.68 | 651907 |
| 2023-01-11 | 13.73 | $94.99 | 368600 |
| 2023-01-10 | 12.93 | $95.65 | 334900 |
| 2023-01-09 | 12.09 | $95.18 | 330600 |
| 2023-01-06 | 11.38 | $93.42 | 409000 |
| 2023-01-05 | 10.72 | $93.15 | 729722 |
| 2023-01-04 | 10.15 | $94.39 | 456120 |
| 2023-01-03 | 9.55 | $89.75 | 645800 |
| 2022-12-30 | 9.24 | $88.64 | 235426 |
| 2022-12-29 | 9.30 | $89.15 | 222200 |
| 2022-12-28 | 9.36 | $85.52 | 294908 |
| 2022-12-27 | 9.62 | $87.14 | 189738 |
| 2022-12-23 | 10.01 | $86.81 | 195600 |
| 2022-12-22 | 10.37 | $86.49 | 207833 |
| 2022-12-21 | 10.80 | $87.78 | 262000 |
| 2022-12-20 | 11.15 | $84.96 | 253100 |
| 2022-12-19 | 11.66 | $84.73 | 381325 |
| 2022-12-16 | 12.15 | $84.96 | 799600 |
| 2022-12-15 | 12.67 | $86.29 | 592600 |
| 2022-12-14 | 13.15 | $93.10 | 501935 |
| 2022-12-13 | 12.79 | $94.04 | 638100 |
| 2022-12-12 | 12.06 | $92.51 | 271140 |
| 2022-12-09 | 11.81 | $91.11 | 473421 |
| 2022-12-08 | 11.65 | $89.88 | 325503 |
| 2022-12-07 | 11.70 | $87.00 | 300100 |
| 2022-12-06 | 12.10 | $85.82 | 470400 |
| 2022-12-05 | 12.52 | $89.03 | 598826 |
| 2022-12-02 | 12.36 | $90.28 | 578024 |
| 2022-12-01 | 12.27 | $87.46 | 537400 |
| 2022-11-30 | 12.46 | $82.85 | 483818 |
| 2022-11-29 | 12.87 | $79.75 | 365300 |
| 2022-11-28 | 13.51 | $80.98 | 385916 |
| 2022-11-25 | 14.20 | $83.11 | 108202 |
| 2022-11-23 | 14.64 | $83.15 | 307800 |
| 2022-11-22 | 15.07 | $82.05 | 446600 |
| 2022-11-21 | 15.75 | $82.17 | 321200 |
| 2022-11-18 | 16.37 | $84.04 | 403800 |
| 2022-11-17 | 16.94 | $83.60 | 416900 |
| 2022-11-16 | 17.45 | $87.05 | 434900 |
| 2022-11-15 | 17.50 | $90.09 | 596100 |
| 2022-11-14 | 17.29 | $89.09 | 461600 |
| 2022-11-11 | 17.23 | $89.00 | 649500 |
| 2022-11-10 | 17.30 | $81.15 | 457317 |
| 2022-11-09 | 18.19 | $73.84 | 268800 |
| 2022-11-08 | 18.36 | $76.85 | 364100 |
| 2022-11-07 | 18.55 | $75.40 | 403600 |
| 2022-11-04 | 18.60 | $75.90 | 351100 |
| 2022-11-03 | 18.53 | $72.84 | 407809 |
| 2022-11-02 | 18.20 | $75.36 | 437000 |
| 2022-11-01 | 18.30 | $79.06 | 372946 |
| 2022-10-31 | 18.84 | $79.73 | 470234 |
| 2022-10-28 | 19.29 | $80.11 | 592418 |
| 2022-10-27 | 19.85 | $77.88 | 1.2M |
| 2022-10-26 | 20.24 | $83.39 | 716133 |
| 2022-10-25 | 21.28 | $80.50 | 227100 |
| 2022-10-24 | 21.60 | $77.69 | 277100 |
| 2022-10-21 | 21.58 | $77.17 | 311800 |
| 2022-10-20 | 21.33 | $76.86 | 194100 |
| 2022-10-19 | 21.38 | $78.68 | 295400 |
| 2022-10-18 | 21.61 | $80.66 | 406900 |
| 2022-10-17 | 22.14 | $78.59 | 316225 |
| 2022-10-14 | 22.12 | $76.07 | 364610 |
| 2022-10-13 | 21.89 | $77.86 | 275200 |
| 2022-10-12 | 21.58 | $75.34 | 567500 |
| 2022-10-11 | 20.84 | $77.32 | 347506 |
| 2022-10-10 | 20.18 | $76.26 | 411608 |
| 2022-10-07 | 19.61 | $79.93 | 406400 |
| 2022-10-06 | 19.42 | $81.82 | 252911 |
| 2022-10-05 | 19.57 | $84.37 | 285400 |
| 2022-10-04 | 19.73 | $85.23 | 586400 |
| 2022-10-03 | 20.05 | $81.71 | 216202 |
| 2022-09-30 | 19.94 | $80.17 | 393144 |
| 2022-09-29 | 19.85 | $81.99 | 342004 |
| 2022-09-28 | 19.48 | $80.82 | 411310 |
| 2022-09-27 | 18.86 | $77.78 | 522200 |
| 2022-09-26 | 18.22 | $79.91 | 290531 |
| 2022-09-23 | 17.81 | $82.10 | 330700 |
| 2022-09-22 | 17.29 | $83.25 | 333248 |
| 2022-09-21 | 17.06 | $86.47 | 171200 |
| 2022-09-20 | 17.20 | $88.43 | 191538 |
| 2022-09-19 | 17.22 | $89.30 | 463504 |
| 2022-09-16 | 17.24 | $91.49 | 657200 |
| 2022-09-15 | 17.57 | $92.59 | 399010 |
| 2022-09-14 | 18.29 | $93.48 | 364938 |
| 2022-09-13 | 18.86 | $94.45 | 569700 |
| 2022-09-12 | 19.70 | $99.25 | 420002 |
| 2022-09-09 | 20.40 | $98.01 | 289445 |
| 2022-09-08 | 21.41 | $93.37 | 302600 |
| 2022-09-07 | 21.85 | $90.48 | 391904 |
| 2022-09-06 | 21.77 | $86.17 | 216602 |
| 2022-09-02 | 21.10 | $87.96 | 345300 |
| 2022-09-01 | 20.57 | $87.65 | 586300 |
| 2022-08-31 | 19.56 | $88.57 | 330732 |
| 2022-08-30 | 18.74 | $89.22 | 517100 |
| 2022-08-29 | 17.98 | $90.86 | 241700 |
| 2022-08-26 | 17.29 | $91.90 | 217300 |
| 2022-08-25 | 16.78 | $96.37 | 222104 |
| 2022-08-24 | 16.79 | $95.46 | 266216 |
| 2022-08-23 | 16.55 | $92.92 | 282900 |
| 2022-08-22 | 16.01 | $94.93 | 330900 |
| 2022-08-19 | 15.68 | $98.26 | 251026 |
| 2022-08-18 | 15.65 | $100.28 | 177800 |
| 2022-08-17 | 16.09 | $101.25 | 264812 |
| 2022-08-16 | 16.89 | $103.04 | 209700 |
| 2022-08-15 | 17.73 | $103.21 | 239100 |
| 2022-08-12 | 18.49 | $103.15 | 261200 |
| 2022-08-11 | 19.46 | $100.54 | 226600 |
| 2022-08-10 | 20.49 | $100.85 | 325800 |
| 2022-08-09 | 20.99 | $97.40 | 290228 |
| 2022-08-08 | 21.52 | $100.51 | 274900 |
| 2022-08-05 | 22.13 | $97.01 | 351900 |
| 2022-08-04 | 22.29 | $96.53 | 366300 |
| 2022-08-03 | 22.54 | $100.07 | 326000 |
| 2022-08-02 | 23.15 | $98.46 | 546018 |
| 2022-08-01 | 23.69 | $97.57 | 363600 |
| 2022-07-29 | 24.05 | $97.63 | 410400 |
| 2022-07-28 | 24.63 | $99.62 | 663827 |
| 2022-07-27 | 25.49 | $103.92 | 387300 |
| 2022-07-26 | 26.69 | $102.15 | 511517 |
| 2022-07-25 | 27.84 | $102.57 | 458846 |
| 2022-07-22 | 29.27 | $102.06 | 244800 |
| 2022-07-21 | 30.68 | $102.15 | 232608 |
| 2022-07-20 | 32.06 | $99.94 | 241400 |
| 2022-07-19 | 33.15 | $98.47 | 348200 |
| 2022-07-18 | 34.04 | $95.49 | 258044 |
| 2022-07-15 | 34.76 | $96.08 | 291500 |
| 2022-07-14 | 35.26 | $93.70 | 252643 |
| 2022-07-13 | 35.45 | $94.65 | 407500 |
| 2022-07-12 | 35.65 | $92.69 | 460500 |
| 2022-07-11 | 35.63 | $92.66 | 303627 |
| 2022-07-08 | 35.64 | $95.40 | 455435 |
| 2022-07-07 | 35.97 | $96.71 | 297500 |
| 2022-07-06 | 36.09 | $93.96 | 460900 |
| 2022-07-05 | 36.23 | $96.98 | 833900 |
| 2022-07-01 | 36.31 | $96.89 | 613242 |
| 2022-06-30 | 36.48 | $95.76 | 1.2M |
| 2022-06-29 | 36.70 | $100.00 | 1.1M |
| 2022-06-28 | 37.16 | $97.49 | 1.3M |
| 2022-06-27 | 37.44 | $97.37 | 741200 |
| 2022-06-24 | 37.41 | $94.07 | 977800 |
| 2022-06-23 | 36.72 | $91.24 | 1.1M |
| 2022-06-22 | 35.50 | $89.67 | 692847 |
| 2022-06-21 | 34.21 | $89.41 | 644400 |
| 2022-06-17 | 32.91 | $88.93 | 553505 |
| 2022-06-16 | 31.55 | $88.23 | 554226 |
| 2022-06-15 | 30.12 | $94.30 | 336711 |
| 2022-06-14 | 28.85 | $93.36 | 298240 |
| 2022-06-13 | 27.51 | $96.49 | 439600 |
| 2022-06-10 | 26.27 | $102.73 | 747307 |
| 2022-06-09 | 25.21 | $103.23 | 348720 |
| 2022-06-08 | 24.30 | $108.62 | 806600 |
| 2022-06-07 | 23.70 | $110.82 | 298406 |
| 2022-06-06 | 23.21 | $110.85 | 454500 |
| 2022-06-03 | 22.69 | $111.06 | 546800 |
| 2022-06-02 | 22.30 | $115.65 | 2.7M |
| 2022-06-01 | 22.03 | $111.79 | 957300 |
| 2022-05-31 | 21.73 | $116.29 | 260736 |
| 2022-05-27 | 21.86 | $115.99 | 200727 |
| 2022-05-26 | 22.17 | $115.60 | 227645 |
| 2022-05-25 | 22.37 | $112.01 | 202000 |
| 2022-05-24 | 22.10 | $109.85 | 197000 |
| 2022-05-23 | 21.59 | $112.32 | 254300 |
| 2022-05-20 | 21.26 | $112.45 | 209200 |
| 2022-05-19 | 20.65 | $111.71 | 201021 |
| 2022-05-18 | 20.09 | $112.64 | 271738 |
| 2022-05-17 | 19.57 | $117.62 | 230345 |
| 2022-05-16 | 19.18 | $115.23 | 326517 |
| 2022-05-13 | 18.68 | $115.82 | 432905 |
| 2022-05-12 | 18.09 | $113.72 | 339200 |
| 2022-05-11 | 17.01 | $111.75 | 680403 |
| 2022-05-10 | 15.76 | $109.31 | 404219 |
| 2022-05-09 | 14.30 | $108.59 | 435302 |
| 2022-05-06 | 12.81 | $116.97 | 425500 |
| 2022-05-05 | 11.69 | $122.95 | 692048 |
| 2022-05-04 | 10.93 | $139.43 | 253400 |
| 2022-05-03 | 11.13 | $134.37 | 225800 |
| 2022-05-02 | 10.85 | $134.04 | 262200 |
| 2022-04-29 | 10.24 | $132.96 | 268800 |
| 2022-04-28 | 9.68 | $136.40 | 348631 |
| 2022-04-27 | 9.43 | $139.00 | 185728 |
| 2022-04-26 | 9.45 | $139.67 | 194134 |
| 2022-04-25 | 9.59 | $144.74 | 327823 |
| 2022-04-22 | 9.87 | $140.86 | 507521 |
| 2022-04-21 | 10.18 | $150.75 | 273321 |
| 2022-04-20 | 9.54 | $154.18 | 475400 |
| 2022-04-19 | 8.93 | $149.77 | 306300 |
| 2022-04-18 | 8.65 | $142.73 | 193100 |
| 2022-04-14 | 8.93 | $144.13 | 267933 |
| 2022-04-13 | 9.24 | $147.02 | 157600 |
| 2022-04-12 | 9.25 | $145.82 | 185300 |
| 2022-04-11 | 9.48 | $143.23 | 177400 |
| 2022-04-08 | 9.97 | $145.33 | 175900 |
| 2022-04-07 | 10.17 | $147.93 | 248900 |
| 2022-04-06 | 10.37 | $145.22 | 204200 |
| 2022-04-05 | 10.91 | $145.03 | 119104 |
| 2022-04-04 | 10.98 | $146.31 | 260300 |
| 2022-04-01 | 11.04 | $149.80 | 324618 |
| 2022-03-31 | 10.46 | $148.55 | 187431 |
| 2022-03-30 | 9.92 | $149.45 | 129900 |
| 2022-03-29 | 9.45 | $149.90 | 178726 |
| 2022-03-28 | 8.92 | $147.75 | 294322 |
| 2022-03-25 | 8.75 | $144.67 | 156103 |
| 2022-03-24 | 9.00 | $142.78 | 196923 |
| 2022-03-23 | 9.41 | $138.89 | 192143 |
| 2022-03-22 | 9.64 | $142.96 | 256941 |
| 2022-03-21 | 9.89 | $143.10 | 200900 |
| 2022-03-18 | 10.22 | $145.21 | 451700 |
| 2022-03-17 | 10.49 | $145.23 | 277539 |
| 2022-03-16 | 10.97 | $141.80 | 351800 |
| 2022-03-15 | 11.10 | $138.42 | 209915 |
| 2022-03-14 | 10.78 | $136.04 | 371400 |
| 2022-03-11 | 10.44 | $138.09 | 229544 |
| 2022-03-10 | 10.44 | $137.44 | 175100 |
| 2022-03-09 | 10.13 | $136.18 | 160526 |
| 2022-03-08 | 10.10 | $135.42 | 253300 |
| 2022-03-07 | 10.07 | $140.27 | 266400 |
| 2022-03-04 | 10.54 | $142.81 | 189268 |
| 2022-03-03 | 10.67 | $143.69 | 185331 |
| 2022-03-02 | 10.73 | $143.63 | 300700 |
| 2022-03-01 | 10.67 | $144.55 | 219900 |
| 2022-02-28 | 10.59 | $146.16 | 298400 |
| 2022-02-25 | 10.31 | $148.30 | 290040 |
| 2022-02-24 | 9.81 | $148.23 | 540900 |
| 2022-02-23 | 9.48 | $141.90 | 173700 |
| 2022-02-22 | 9.78 | $141.93 | 168530 |
| 2022-02-18 | 10.21 | $139.40 | 264900 |
| 2022-02-17 | 10.51 | $139.37 | 184520 |
| 2022-02-16 | 10.90 | $144.10 | 221004 |
| 2022-02-15 | 11.47 | $142.95 | 199908 |
| 2022-02-14 | 11.92 | $139.14 | 232779 |
| 2022-02-11 | 12.51 | $140.03 | 204600 |
| 2022-02-10 | 13.14 | $140.81 | 210437 |
| 2022-02-09 | 13.78 | $141.70 | 190900 |
| 2022-02-08 | 14.29 | $138.90 | 210700 |
| 2022-02-07 | 14.79 | $136.10 | 319915 |
| 2022-02-04 | 15.32 | $139.03 | 171500 |
| 2022-02-03 | 16.04 | $137.66 | 215000 |
| 2022-02-02 | 16.62 | $139.03 | 229600 |
| 2022-02-01 | 17.23 | $139.32 | 347600 |
| 2022-01-31 | 18.10 | $137.58 | 414413 |
| 2022-01-28 | 18.79 | $135.12 | 396905 |
| 2022-01-27 | 19.19 | $130.05 | 641900 |
| 2022-01-26 | 19.31 | $121.88 | 243700 |
| 2022-01-25 | 18.50 | $123.99 | 277213 |
| 2022-01-24 | 17.49 | $125.07 | 506200 |
| 2022-01-21 | 16.42 | $124.41 | 499009 |
| 2022-01-20 | 15.57 | $127.29 | 430000 |
| 2022-01-19 | 15.12 | $130.35 | 260800 |
| 2022-01-18 | 14.98 | $132.53 | 186445 |
| 2022-01-14 | 14.60 | $135.24 | 145200 |
| 2022-01-13 | 14.27 | $136.53 | 130300 |
| 2022-01-12 | 14.26 | $136.84 | 195110 |
| 2022-01-11 | 14.29 | $136.32 | 292824 |
| 2022-01-10 | 14.25 | $133.45 | 736500 |
| 2022-01-07 | 14.20 | $142.93 | 104200 |
| 2022-01-06 | 14.40 | $145.40 | 173100 |
| 2022-01-05 | 14.48 | $146.06 | 251400 |
| 2022-01-04 | 14.20 | $150.00 | 341100 |
| 2022-01-03 | 13.98 | $145.86 | 163000 |
| 2021-12-31 | 14.32 | $141.76 | 111500 |
| 2021-12-30 | 14.94 | $143.32 | 83429 |
| 2021-12-29 | 15.37 | $143.92 | 121720 |
| 2021-12-28 | 15.96 | $143.32 | 82447 |
| 2021-12-27 | 16.52 | $143.40 | 110544 |
| 2021-12-23 | 17.17 | $142.02 | 124632 |
| 2021-12-22 | 17.95 | $139.88 | 200800 |
| 2021-12-21 | 18.74 | $136.06 | 189740 |
| 2021-12-20 | 19.18 | $132.92 | 209729 |
| 2021-12-17 | 19.05 | $134.42 | 405198 |
| 2021-12-16 | 19.19 | $132.21 | 264804 |
| 2021-12-15 | 19.17 | $135.00 | 229000 |
| 2021-12-14 | 19.32 | $133.85 | 239638 |
| 2021-12-13 | 19.61 | $136.68 | 131615 |
| 2021-12-10 | 20.08 | $136.93 | 199800 |
| 2021-12-09 | 20.65 | $138.00 | 218000 |
| 2021-12-08 | 21.43 | $144.41 | 135000 |
| 2021-12-07 | 22.23 | $142.44 | 301129 |
| 2021-12-06 | 23.20 | $137.98 | 263400 |
| 2021-12-03 | 23.85 | $131.86 | 249000 |
| 2021-12-02 | 24.12 | $135.17 | 208200 |
| 2021-12-01 | 24.72 | $131.17 | 323800 |
| 2021-11-30 | 25.37 | $131.46 | 185502 |
| 2021-11-29 | 25.34 | $132.69 | 237100 |
| 2021-11-26 | 25.53 | $135.08 | 155900 |
| 2021-11-24 | 25.98 | $142.45 | 93738 |
| 2021-11-23 | 27.34 | $142.85 | 186900 |
| 2021-11-22 | 28.76 | $142.99 | 178500 |
| 2021-11-19 | 30.21 | $142.01 | 266300 |
| 2021-11-18 | 31.58 | $142.48 | 433704 |
| 2021-11-17 | 33.17 | $146.22 | 392300 |
| 2021-11-16 | 34.60 | $151.70 | 154517 |
| 2021-11-15 | 35.10 | $150.90 | 188343 |
| 2021-11-12 | 35.67 | $151.55 | 127700 |
| 2021-11-11 | 36.25 | $151.09 | 343727 |
| 2021-11-10 | 36.86 | $155.73 | 187600 |
| 2021-11-09 | 36.50 | $157.03 | 155100 |
| 2021-11-08 | 35.68 | $155.56 | 180143 |
| 2021-11-05 | 34.85 | $156.56 | 343300 |
| 2021-11-04 | 33.86 | $154.57 | 307926 |
| 2021-11-03 | 33.07 | $152.18 | 215127 |
| 2021-11-02 | 32.45 | $149.34 | 170632 |
| 2021-11-01 | 32.07 | $146.31 | 166200 |
| 2021-10-29 | 31.80 | $146.28 | 264100 |
| 2021-10-28 | 31.72 | $145.69 | 425500 |
| 2021-10-27 | 31.63 | $139.73 | 225412 |
| 2021-10-26 | 32.08 | $143.51 | 237700 |
| 2021-10-25 | 31.63 | $144.05 | 199741 |
| 2021-10-22 | 30.89 | $146.10 | 212439 |
| 2021-10-21 | 30.04 | $145.03 | 192605 |
| 2021-10-20 | 29.19 | $145.06 | 216300 |
| 2021-10-19 | 28.42 | $144.16 | 370027 |
| 2021-10-18 | 27.61 | $141.37 | 209600 |
| 2021-10-15 | 27.26 | $142.03 | 317524 |
| 2021-10-14 | 26.66 | $139.13 | 246726 |
| 2021-10-13 | 26.55 | $135.98 | 187300 |
| 2021-10-12 | 26.75 | $137.05 | 79000 |
| 2021-10-11 | 26.81 | $135.48 | 155500 |
| 2021-10-08 | 26.87 | $138.24 | 216048 |
| 2021-10-07 | 26.71 | $138.00 | 368700 |
| 2021-10-06 | 26.55 | $136.20 | 281200 |
| 2021-10-05 | 26.66 | $130.56 | 121200 |
| 2021-10-04 | 27.20 | $129.86 | 206247 |
| 2021-10-01 | 27.76 | $133.59 | 210800 |
| 2021-09-30 | 28.36 | $130.83 | 330813 |
| 2021-09-29 | 28.65 | $131.80 | 163605 |
| 2021-09-28 | 29.01 | $130.45 | 376600 |
| 2021-09-27 | 29.48 | $131.32 | 299200 |
| 2021-09-24 | 30.08 | $129.77 | 117600 |
| 2021-09-23 | 30.52 | $130.92 | 179600 |
| 2021-09-22 | 30.82 | $129.61 | 131100 |
| 2021-09-21 | 31.42 | $127.43 | 146946 |
| 2021-09-20 | 31.95 | $128.98 | 206747 |
| 2021-09-17 | 32.63 | $130.03 | 525032 |
| 2021-09-16 | 33.01 | $131.68 | 285629 |
| 2021-09-15 | 33.53 | $128.32 | 280447 |
| 2021-09-14 | 34.39 | $125.03 | 225600 |
| 2021-09-13 | 35.69 | $122.87 | 156235 |
| 2021-09-10 | 36.85 | $122.97 | 233824 |
| 2021-09-09 | 38.01 | $127.58 | 173832 |
| 2021-09-08 | 38.56 | $129.01 | 131631 |
| 2021-09-07 | 38.99 | $128.63 | 257200 |
| 2021-09-03 | 39.45 | $129.45 | 158334 |
| 2021-09-02 | 39.79 | $131.13 | 154700 |
| 2021-09-01 | 40.15 | $128.99 | 128500 |
| 2021-08-31 | 40.65 | $131.34 | 227332 |
| 2021-08-30 | 41.03 | $132.48 | 125307 |
| 2021-08-27 | 41.04 | $134.45 | 172054 |
| 2021-08-26 | 40.99 | $132.04 | 146509 |
| 2021-08-25 | 41.05 | $133.83 | 202713 |
| 2021-08-24 | 40.89 | $132.40 | 323546 |
| 2021-08-23 | 40.82 | $129.26 | 161200 |
| 2021-08-20 | 40.90 | $127.67 | 191300 |
| 2021-08-19 | 41.02 | $127.05 | 217523 |
| 2021-08-18 | 41.25 | $125.29 | 165100 |
| 2021-08-17 | 41.56 | $126.42 | 347700 |
| 2021-08-16 | 41.87 | $126.19 | 189618 |
| 2021-08-13 | 42.19 | $123.47 | 147722 |
| 2021-08-12 | 42.66 | $123.53 | 178500 |
| 2021-08-11 | 43.01 | $125.87 | 175344 |
| 2021-08-10 | 43.42 | $124.09 | 474400 |
| 2021-08-09 | 43.78 | $126.33 | 309200 |
| 2021-08-06 | 43.93 | $129.02 | 185116 |
| 2021-08-05 | 44.10 | $126.61 | 209320 |
| 2021-08-04 | 44.33 | $128.06 | 246000 |
| 2021-08-03 | 44.39 | $133.87 | 252507 |
| 2021-08-02 | 43.92 | $136.01 | 172412 |
| 2021-07-30 | 43.19 | $137.94 | 163728 |
| 2021-07-29 | 42.24 | $138.05 | 529408 |
| 2021-07-28 | 41.24 | $139.12 | 301406 |
| 2021-07-27 | 39.70 | $136.33 | 283500 |
| 2021-07-26 | 38.13 | $134.25 | 177011 |
| 2021-07-23 | 36.52 | $133.77 | 182700 |
| 2021-07-22 | 34.84 | $133.30 | 236117 |
| 2021-07-21 | 33.07 | $134.39 | 204132 |
| 2021-07-20 | 31.20 | $131.41 | 320900 |
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