Is Columbia Sportswear Company (COLM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Columbia Sportswear Company (COLM) research center and poll results.
NASDAQ : COLM
Columbia Sportswear Company
$63.5 USD
-$0.83 (-1.29%)
- Volume
- 436.67K
- Average Volume
- 551.87K
- Market Capitalization
- $3.25B
- P/E Ratio
- 20.16
- Dividend Yield
- 1.89%
- Price Target
- $63.00
- Year High
- $69.06
- Year Low
- $47.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.38
- Current Ratio
- $3.07
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
63.63
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.76
Average
77.38
Maximum
104.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.63 | $63.50 | 443757 |
| 2026-07-16 | 63.65 | $64.33 | 464800 |
| 2026-07-15 | 63.71 | $63.27 | 468100 |
| 2026-07-14 | 63.89 | $62.70 | 398500 |
| 2026-07-13 | 64.10 | $63.72 | 425431 |
| 2026-07-10 | 64.24 | $62.97 | 439118 |
| 2026-07-09 | 64.32 | $63.61 | 435800 |
| 2026-07-08 | 64.42 | $62.63 | 440000 |
| 2026-07-07 | 64.55 | $64.03 | 356206 |
| 2026-07-06 | 64.56 | $63.30 | 442417 |
| 2026-07-02 | 64.64 | $63.32 | 515100 |
| 2026-07-01 | 64.73 | $63.69 | 411100 |
| 2026-06-30 | 64.87 | $61.82 | 468421 |
| 2026-06-29 | 65.08 | $61.64 | 606129 |
| 2026-06-26 | 65.31 | $64.51 | 804900 |
| 2026-06-25 | 65.47 | $63.86 | 668413 |
| 2026-06-24 | 65.60 | $64.51 | 454300 |
| 2026-06-23 | 65.66 | $63.95 | 489348 |
| 2026-06-22 | 65.63 | $64.78 | 895200 |
| 2026-06-18 | 65.46 | $66.46 | 968949 |
| 2026-06-17 | 65.16 | $63.98 | 544806 |
| 2026-06-16 | 64.89 | $65.39 | 471831 |
| 2026-06-15 | 64.58 | $66.87 | 485523 |
| 2026-06-12 | 64.12 | $66.99 | 406900 |
| 2026-06-11 | 63.67 | $66.56 | 444300 |
| 2026-06-10 | 63.25 | $64.47 | 380824 |
| 2026-06-09 | 62.96 | $65.73 | 399841 |
| 2026-06-08 | 62.63 | $65.14 | 421900 |
| 2026-06-05 | 62.53 | $64.22 | 337633 |
| 2026-06-04 | 62.48 | $64.89 | 413304 |
| 2026-06-03 | 62.41 | $65.05 | 397545 |
| 2026-06-02 | 62.18 | $66.57 | 508900 |
| 2026-06-01 | 61.82 | $66.01 | 562109 |
| 2026-05-29 | 61.64 | $66.18 | 674501 |
| 2026-05-28 | 61.38 | $67.79 | 512600 |
| 2026-05-27 | 60.99 | $66.39 | 680500 |
| 2026-05-26 | 60.72 | $65.81 | 623211 |
| 2026-05-22 | 60.49 | $63.39 | 549300 |
| 2026-05-21 | 60.33 | $61.37 | 459500 |
| 2026-05-20 | 60.37 | $60.42 | 478500 |
| 2026-05-19 | 60.48 | $58.58 | 403800 |
| 2026-05-18 | 60.75 | $59.17 | 616100 |
| 2026-05-15 | 61.00 | $57.75 | 442000 |
| 2026-05-14 | 61.15 | $57.99 | 526204 |
| 2026-05-13 | 61.13 | $58.05 | 504414 |
| 2026-05-12 | 61.13 | $58.60 | 506632 |
| 2026-05-11 | 61.09 | $59.24 | 491413 |
| 2026-05-08 | 60.99 | $63.04 | 479300 |
| 2026-05-07 | 60.70 | $63.32 | 672140 |
| 2026-05-06 | 60.47 | $63.45 | 768600 |
| 2026-05-05 | 60.19 | $60.50 | 580600 |
| 2026-05-04 | 59.95 | $59.43 | 1.1M |
| 2026-05-01 | 59.76 | $62.35 | 1.4M |
| 2026-04-30 | 59.36 | $60.92 | 810609 |
| 2026-04-29 | 59.05 | $59.99 | 563346 |
| 2026-04-28 | 58.79 | $61.08 | 554605 |
| 2026-04-27 | 58.38 | $61.08 | 918200 |
| 2026-04-24 | 58.05 | $60.26 | 450430 |
| 2026-04-23 | 57.78 | $62.22 | 409600 |
| 2026-04-22 | 57.44 | $62.63 | 366100 |
| 2026-04-21 | 57.08 | $63.97 | 457600 |
| 2026-04-20 | 56.64 | $64.03 | 648000 |
| 2026-04-17 | 56.20 | $60.79 | 676900 |
| 2026-04-16 | 55.93 | $57.74 | 342034 |
| 2026-04-15 | 55.79 | $57.94 | 383600 |
| 2026-04-14 | 55.65 | $57.76 | 295500 |
| 2026-04-13 | 55.51 | $57.26 | 383705 |
| 2026-04-10 | 55.41 | $57.26 | 406700 |
| 2026-04-09 | 55.30 | $58.78 | 509208 |
| 2026-04-08 | 55.13 | $57.88 | 837500 |
| 2026-04-07 | 55.05 | $55.57 | 580800 |
| 2026-04-06 | 55.13 | $55.64 | 469040 |
| 2026-04-02 | 55.27 | $54.45 | 633200 |
| 2026-04-01 | 55.55 | $54.59 | 637400 |
| 2026-03-31 | 55.83 | $54.81 | 854000 |
| 2026-03-30 | 56.10 | $52.87 | 875301 |
| 2026-03-27 | 56.47 | $54.61 | 1.0M |
| 2026-03-26 | 56.83 | $54.84 | 598657 |
| 2026-03-25 | 57.20 | $55.37 | 730800 |
| 2026-03-24 | 57.47 | $55.53 | 671527 |
| 2026-03-23 | 57.78 | $55.08 | 649600 |
| 2026-03-20 | 58.12 | $55.23 | 1.1M |
| 2026-03-19 | 58.57 | $55.32 | 588643 |
| 2026-03-18 | 58.93 | $55.00 | 563140 |
| 2026-03-17 | 59.40 | $55.18 | 420400 |
| 2026-03-16 | 59.84 | $55.02 | 556400 |
| 2026-03-13 | 60.25 | $55.25 | 512792 |
| 2026-03-12 | 60.58 | $54.95 | 507005 |
| 2026-03-11 | 60.95 | $55.47 | 469440 |
| 2026-03-10 | 61.29 | $56.29 | 568800 |
| 2026-03-09 | 61.62 | $57.19 | 555731 |
| 2026-03-06 | 61.91 | $58.32 | 445716 |
| 2026-03-05 | 62.05 | $60.06 | 496731 |
| 2026-03-04 | 62.33 | $60.24 | 556524 |
| 2026-03-03 | 62.19 | $60.22 | 561137 |
| 2026-03-02 | 61.95 | $60.18 | 672800 |
| 2026-02-27 | 61.70 | $61.94 | 871300 |
| 2026-02-26 | 61.31 | $62.09 | 545523 |
| 2026-02-25 | 60.90 | $60.86 | 543500 |
| 2026-02-24 | 60.57 | $61.74 | 569900 |
| 2026-02-23 | 60.15 | $61.81 | 580743 |
| 2026-02-20 | 59.71 | $64.23 | 725100 |
| 2026-02-19 | 59.12 | $62.62 | 735265 |
| 2026-02-18 | 58.66 | $64.28 | 852077 |
| 2026-02-17 | 58.06 | $64.01 | 1.0M |
| 2026-02-13 | 57.56 | $63.29 | 821933 |
| 2026-02-12 | 57.15 | $61.88 | 845842 |
| 2026-02-11 | 56.80 | $62.19 | 1.2M |
| 2026-02-10 | 56.46 | $62.41 | 1.2M |
| 2026-02-09 | 56.06 | $62.83 | 1.3M |
| 2026-02-06 | 55.71 | $63.07 | 1.4M |
| 2026-02-05 | 55.42 | $61.07 | 1.7M |
| 2026-02-04 | 55.14 | $65.69 | 2.7M |
| 2026-02-03 | 54.71 | $57.40 | 1.5M |
| 2026-02-02 | 54.58 | $55.33 | 758210 |
| 2026-01-30 | 54.62 | $55.28 | 664800 |
| 2026-01-29 | 54.61 | $54.13 | 425107 |
| 2026-01-28 | 54.71 | $53.88 | 604808 |
| 2026-01-27 | 54.78 | $54.16 | 573100 |
| 2026-01-26 | 54.85 | $53.49 | 681014 |
| 2026-01-23 | 54.96 | $52.89 | 614000 |
| 2026-01-22 | 55.07 | $52.47 | 491800 |
| 2026-01-21 | 55.26 | $53.54 | 677300 |
| 2026-01-20 | 55.34 | $52.17 | 516027 |
| 2026-01-16 | 55.54 | $53.93 | 443539 |
| 2026-01-15 | 55.67 | $55.09 | 445326 |
| 2026-01-14 | 55.75 | $54.97 | 389100 |
| 2026-01-13 | 55.85 | $55.35 | 422900 |
| 2026-01-12 | 55.94 | $54.36 | 559147 |
| 2026-01-09 | 56.09 | $55.99 | 479900 |
| 2026-01-08 | 56.08 | $57.26 | 503547 |
| 2026-01-07 | 55.91 | $55.32 | 382300 |
| 2026-01-06 | 55.85 | $57.18 | 478902 |
| 2026-01-05 | 55.74 | $54.86 | 968700 |
| 2026-01-02 | 55.73 | $56.03 | 407613 |
| 2025-12-31 | 55.68 | $55.09 | 698400 |
| 2025-12-30 | 55.66 | $56.18 | 385900 |
| 2025-12-29 | 55.62 | $55.27 | 358100 |
| 2025-12-26 | 55.54 | $55.58 | 231417 |
| 2025-12-24 | 55.46 | $55.63 | 162431 |
| 2025-12-23 | 55.39 | $55.17 | 505400 |
| 2025-12-22 | 55.25 | $56.14 | 499143 |
| 2025-12-19 | 55.11 | $55.22 | 1.3M |
| 2025-12-18 | 54.84 | $56.09 | 459200 |
| 2025-12-17 | 54.55 | $56.66 | 393801 |
| 2025-12-16 | 54.27 | $56.57 | 489500 |
| 2025-12-15 | 54.01 | $57.04 | 640183 |
| 2025-12-12 | 53.85 | $57.18 | 470126 |
| 2025-12-11 | 53.71 | $57.28 | 489129 |
| 2025-12-10 | 53.50 | $55.84 | 540700 |
| 2025-12-09 | 53.33 | $53.84 | 489428 |
| 2025-12-08 | 53.19 | $54.08 | 503945 |
| 2025-12-05 | 53.07 | $55.11 | 493600 |
| 2025-12-04 | 52.86 | $54.51 | 437900 |
| 2025-12-03 | 52.75 | $55.18 | 438825 |
| 2025-12-02 | 52.50 | $54.64 | 596700 |
| 2025-12-01 | 52.28 | $55.33 | 626172 |
| 2025-11-28 | 52.00 | $53.71 | 418440 |
| 2025-11-26 | 51.89 | $54.02 | 574842 |
| 2025-11-25 | 51.79 | $54.22 | 609958 |
| 2025-11-24 | 51.76 | $52.31 | 852900 |
| 2025-11-21 | 51.89 | $53.35 | 644700 |
| 2025-11-20 | 51.91 | $49.87 | 628674 |
| 2025-11-19 | 52.14 | $50.16 | 508828 |
| 2025-11-18 | 52.30 | $51.17 | 512924 |
| 2025-11-17 | 52.45 | $51.45 | 656800 |
| 2025-11-14 | 52.50 | $53.69 | 731128 |
| 2025-11-13 | 52.43 | $54.45 | 835116 |
| 2025-11-12 | 52.25 | $53.06 | 428557 |
| 2025-11-11 | 52.14 | $52.52 | 582619 |
| 2025-11-10 | 52.09 | $51.06 | 655700 |
| 2025-11-07 | 52.07 | $51.67 | 463330 |
| 2025-11-06 | 51.94 | $50.76 | 738600 |
| 2025-11-05 | 51.97 | $52.35 | 776841 |
| 2025-11-04 | 52.01 | $50.15 | 1.3M |
| 2025-11-03 | 52.10 | $50.38 | 1.1M |
| 2025-10-31 | 52.26 | $49.63 | 1.9M |
| 2025-10-30 | 52.44 | $51.50 | 1.0M |
| 2025-10-29 | 52.55 | $51.97 | 855037 |
| 2025-10-28 | 52.59 | $53.77 | 658700 |
| 2025-10-27 | 52.51 | $54.89 | 646100 |
| 2025-10-24 | 52.35 | $53.62 | 563800 |
| 2025-10-23 | 52.30 | $54.57 | 534200 |
| 2025-10-22 | 52.12 | $53.26 | 790521 |
| 2025-10-21 | 52.14 | $54.20 | 599000 |
| 2025-10-20 | 52.06 | $52.53 | 560200 |
| 2025-10-17 | 52.09 | $52.23 | 628714 |
| 2025-10-16 | 52.15 | $50.84 | 493637 |
| 2025-10-15 | 52.32 | $50.99 | 445425 |
| 2025-10-14 | 52.44 | $51.41 | 550116 |
| 2025-10-13 | 52.56 | $50.72 | 470520 |
| 2025-10-10 | 52.73 | $48.96 | 997301 |
| 2025-10-09 | 53.01 | $51.39 | 534000 |
| 2025-10-08 | 53.23 | $53.19 | 307120 |
| 2025-10-07 | 53.32 | $52.03 | 447800 |
| 2025-10-06 | 53.48 | $53.45 | 493700 |
| 2025-10-03 | 53.63 | $53.30 | 727400 |
| 2025-10-02 | 53.79 | $53.70 | 488722 |
| 2025-10-01 | 53.99 | $52.67 | 545100 |
| 2025-09-30 | 54.18 | $52.30 | 686033 |
| 2025-09-29 | 54.39 | $51.65 | 555900 |
| 2025-09-26 | 54.59 | $52.64 | 580845 |
| 2025-09-25 | 54.71 | $50.89 | 755900 |
| 2025-09-24 | 54.92 | $53.71 | 500600 |
| 2025-09-23 | 54.97 | $52.67 | 392216 |
| 2025-09-22 | 55.10 | $53.04 | 493817 |
| 2025-09-19 | 55.28 | $53.35 | 1.7M |
| 2025-09-18 | 55.29 | $54.40 | 734600 |
| 2025-09-17 | 55.27 | $53.25 | 912500 |
| 2025-09-16 | 55.33 | $53.90 | 682330 |
| 2025-09-15 | 55.32 | $54.11 | 772400 |
| 2025-09-12 | 55.29 | $54.61 | 540536 |
| 2025-09-11 | 55.20 | $55.69 | 645217 |
| 2025-09-10 | 55.06 | $55.02 | 865100 |
| 2025-09-09 | 54.84 | $55.24 | 512432 |
| 2025-09-08 | 54.55 | $56.55 | 813400 |
| 2025-09-05 | 54.26 | $56.50 | 734525 |
| 2025-09-04 | 53.98 | $57.52 | 752504 |
| 2025-09-03 | 53.70 | $56.62 | 946017 |
| 2025-09-02 | 53.48 | $56.37 | 970621 |
| 2025-08-29 | 53.22 | $55.72 | 865135 |
| 2025-08-28 | 52.90 | $55.04 | 737900 |
| 2025-08-27 | 52.97 | $55.18 | 753200 |
| 2025-08-26 | 53.13 | $54.54 | 660242 |
| 2025-08-25 | 53.37 | $55.40 | 472600 |
| 2025-08-22 | 53.62 | $56.52 | 653600 |
| 2025-08-21 | 53.83 | $53.56 | 571817 |
| 2025-08-20 | 54.17 | $54.01 | 800215 |
| 2025-08-19 | 54.59 | $54.45 | 687835 |
| 2025-08-18 | 54.98 | $53.81 | 611100 |
| 2025-08-15 | 55.28 | $53.45 | 684900 |
| 2025-08-14 | 55.59 | $52.72 | 709000 |
| 2025-08-13 | 55.95 | $53.07 | 586991 |
| 2025-08-12 | 56.26 | $50.58 | 550735 |
| 2025-08-11 | 56.66 | $49.42 | 631100 |
| 2025-08-08 | 57.21 | $50.70 | 677700 |
| 2025-08-07 | 57.75 | $50.97 | 670538 |
| 2025-08-06 | 58.38 | $51.84 | 669000 |
| 2025-08-05 | 58.95 | $52.29 | 794100 |
| 2025-08-04 | 59.52 | $51.08 | 1.1M |
| 2025-08-01 | 60.11 | $49.30 | 2.6M |
| 2025-07-31 | 60.84 | $56.57 | 856400 |
| 2025-07-30 | 61.23 | $58.40 | 662931 |
| 2025-07-29 | 61.47 | $59.34 | 789234 |
| 2025-07-28 | 61.56 | $60.37 | 487846 |
| 2025-07-25 | 61.61 | $60.63 | 482605 |
| 2025-07-24 | 61.67 | $60.44 | 550522 |
| 2025-07-23 | 61.66 | $62.46 | 430400 |
| 2025-07-22 | 61.58 | $62.09 | 486100 |
| 2025-07-21 | 61.49 | $59.88 | 477838 |
| 2025-07-18 | 61.51 | $59.61 | 500939 |
| 2025-07-17 | 61.53 | $59.91 | 500200 |
| 2025-07-16 | 61.54 | $59.28 | 555000 |
| 2025-07-15 | 61.66 | $58.62 | 493431 |
| 2025-07-14 | 61.71 | $60.44 | 512133 |
| 2025-07-11 | 61.81 | $61.45 | 401400 |
| 2025-07-10 | 61.89 | $63.57 | 526556 |
| 2025-07-09 | 61.91 | $63.19 | 551100 |
| 2025-07-08 | 61.86 | $63.76 | 847100 |
| 2025-07-07 | 61.76 | $62.95 | 1.1M |
| 2025-07-03 | 61.68 | $63.83 | 298238 |
| 2025-07-02 | 61.57 | $64.28 | 590636 |
| 2025-07-01 | 61.44 | $63.36 | 577647 |
| 2025-06-30 | 61.34 | $61.08 | 534951 |
| 2025-06-27 | 61.47 | $61.43 | 1.2M |
| 2025-06-26 | 61.63 | $61.70 | 509613 |
| 2025-06-25 | 61.79 | $60.21 | 549500 |
| 2025-06-24 | 62.09 | $60.90 | 621600 |
| 2025-06-23 | 62.24 | $60.27 | 1.0M |
| 2025-06-20 | 62.47 | $60.39 | 1.7M |
| 2025-06-18 | 62.69 | $60.06 | 734800 |
| 2025-06-17 | 63.01 | $60.08 | 780000 |
| 2025-06-16 | 63.28 | $61.67 | 742201 |
| 2025-06-13 | 63.54 | $59.62 | 535400 |
| 2025-06-12 | 63.92 | $62.37 | 440533 |
| 2025-06-11 | 64.15 | $62.98 | 442728 |
| 2025-06-10 | 64.43 | $64.04 | 628408 |
| 2025-06-09 | 64.71 | $62.25 | 783031 |
| 2025-06-06 | 64.90 | $61.78 | 507700 |
| 2025-06-05 | 65.17 | $61.30 | 522941 |
| 2025-06-04 | 65.34 | $61.55 | 629200 |
| 2025-06-03 | 65.42 | $61.79 | 806100 |
| 2025-06-02 | 65.44 | $61.27 | 834976 |
| 2025-05-30 | 65.36 | $63.78 | 854800 |
| 2025-05-29 | 65.28 | $64.51 | 879544 |
| 2025-05-28 | 65.17 | $65.07 | 574246 |
| 2025-05-27 | 65.05 | $66.17 | 712200 |
| 2025-05-23 | 64.94 | $63.80 | 560000 |
| 2025-05-22 | 64.99 | $64.92 | 758100 |
| 2025-05-21 | 65.04 | $64.75 | 471500 |
| 2025-05-20 | 65.06 | $66.40 | 534700 |
| 2025-05-19 | 64.96 | $65.65 | 463707 |
| 2025-05-16 | 64.83 | $66.70 | 622344 |
| 2025-05-15 | 64.77 | $67.22 | 562600 |
| 2025-05-14 | 64.66 | $67.05 | 610603 |
| 2025-05-13 | 64.60 | $68.63 | 593617 |
| 2025-05-12 | 64.55 | $69.59 | 818300 |
| 2025-05-09 | 64.35 | $66.08 | 812900 |
| 2025-05-08 | 64.33 | $67.24 | 1.0M |
| 2025-05-07 | 64.38 | $64.65 | 1.1M |
| 2025-05-06 | 64.20 | $63.21 | 1.8M |
| 2025-05-05 | 64.32 | $62.14 | 1.6M |
| 2025-05-02 | 64.65 | $59.63 | 2.0M |
| 2025-05-01 | 65.03 | $62.27 | 1.2M |
| 2025-04-30 | 65.79 | $62.17 | 949226 |
| 2025-04-29 | 66.52 | $62.74 | 1.0M |
| 2025-04-28 | 67.17 | $64.00 | 633758 |
| 2025-04-25 | 67.73 | $64.66 | 913800 |
| 2025-04-24 | 68.34 | $65.96 | 781900 |
| 2025-04-23 | 68.86 | $65.27 | 721609 |
| 2025-04-22 | 69.40 | $64.34 | 838500 |
| 2025-04-21 | 70.08 | $63.08 | 1.0M |
| 2025-04-17 | 70.76 | $65.52 | 842800 |
| 2025-04-16 | 71.30 | $64.91 | 614713 |
| 2025-04-15 | 71.96 | $65.97 | 462245 |
| 2025-04-14 | 72.59 | $67.55 | 777500 |
| 2025-04-11 | 73.18 | $65.62 | 730048 |
| 2025-04-10 | 73.82 | $65.65 | 932720 |
| 2025-04-09 | 74.44 | $68.35 | 1.6M |
| 2025-04-08 | 74.96 | $60.97 | 1.3M |
| 2025-04-07 | 75.94 | $65.55 | 1.6M |
| 2025-04-04 | 76.92 | $68.84 | 2.4M |
| 2025-04-03 | 77.69 | $67.19 | 1.8M |
| 2025-04-02 | 78.52 | $77.36 | 432350 |
| 2025-04-01 | 78.87 | $76.83 | 471332 |
| 2025-03-31 | 79.19 | $75.69 | 594800 |
| 2025-03-28 | 79.62 | $75.30 | 512642 |
| 2025-03-27 | 80.19 | $76.76 | 355802 |
| 2025-03-26 | 80.84 | $76.36 | 438700 |
| 2025-03-25 | 81.57 | $76.18 | 583431 |
| 2025-03-24 | 82.35 | $77.97 | 671800 |
| 2025-03-21 | 83.05 | $76.57 | 2.3M |
| 2025-03-20 | 83.76 | $76.36 | 666300 |
| 2025-03-19 | 84.46 | $78.09 | 613512 |
| 2025-03-18 | 85.06 | $78.51 | 591900 |
| 2025-03-17 | 85.58 | $79.54 | 844800 |
| 2025-03-14 | 85.83 | $78.42 | 689800 |
| 2025-03-13 | 86.04 | $77.96 | 687200 |
| 2025-03-12 | 86.11 | $78.73 | 1.2M |
| 2025-03-11 | 86.09 | $80.52 | 966800 |
| 2025-03-10 | 85.97 | $85.24 | 1.1M |
| 2025-03-07 | 85.67 | $84.26 | 767100 |
| 2025-03-06 | 85.44 | $83.77 | 806500 |
| 2025-03-05 | 85.30 | $84.36 | 876200 |
| 2025-03-04 | 85.37 | $83.24 | 779339 |
| 2025-03-03 | 85.47 | $84.16 | 1.5M |
| 2025-02-28 | 85.68 | $86.84 | 1.2M |
| 2025-02-27 | 85.86 | $89.64 | 975161 |
| 2025-02-26 | 85.80 | $91.00 | 1.3M |
| 2025-02-25 | 85.73 | $91.79 | 978852 |
| 2025-02-24 | 85.62 | $92.08 | 860400 |
| 2025-02-21 | 85.48 | $90.74 | 1.0M |
| 2025-02-20 | 85.42 | $90.30 | 619000 |
| 2025-02-19 | 85.29 | $90.12 | 903420 |
| 2025-02-18 | 85.15 | $88.85 | 953512 |
| 2025-02-14 | 84.89 | $84.58 | 774046 |
| 2025-02-13 | 84.80 | $82.59 | 716227 |
| 2025-02-12 | 84.82 | $79.46 | 665654 |
| 2025-02-11 | 85.01 | $78.34 | 1.2M |
| 2025-02-10 | 85.26 | $78.00 | 883504 |
| 2025-02-07 | 85.49 | $79.27 | 859845 |
| 2025-02-06 | 85.65 | $79.66 | 916252 |
| 2025-02-05 | 85.79 | $80.97 | 1.6M |
| 2025-02-04 | 85.90 | $85.86 | 872600 |
| 2025-02-03 | 85.74 | $85.19 | 930152 |
| 2025-01-31 | 85.61 | $88.30 | 596328 |
| 2025-01-30 | 85.39 | $90.36 | 448700 |
| 2025-01-29 | 85.05 | $88.51 | 522300 |
| 2025-01-28 | 84.91 | $89.65 | 423600 |
| 2025-01-27 | 84.76 | $89.58 | 368407 |
| 2025-01-24 | 84.64 | $89.35 | 453900 |
| 2025-01-23 | 84.53 | $89.52 | 464900 |
| 2025-01-22 | 84.47 | $87.67 | 347832 |
| 2025-01-21 | 84.47 | $87.23 | 340900 |
| 2025-01-17 | 84.49 | $83.62 | 267900 |
| 2025-01-16 | 84.85 | $82.84 | 260433 |
| 2025-01-15 | 85.20 | $82.94 | 332900 |
| 2025-01-14 | 85.49 | $83.43 | 339500 |
| 2025-01-13 | 85.75 | $83.20 | 407200 |
| 2025-01-10 | 86.04 | $82.57 | 358300 |
| 2025-01-08 | 86.42 | $82.62 | 337318 |
| 2025-01-07 | 86.82 | $82.40 | 384700 |
| 2025-01-06 | 87.12 | $83.10 | 506600 |
| 2025-01-03 | 87.36 | $82.67 | 394800 |
| 2025-01-02 | 87.65 | $82.67 | 439231 |
| 2024-12-31 | 87.94 | $83.93 | 449800 |
| 2024-12-30 | 88.14 | $83.47 | 414700 |
| 2024-12-27 | 88.33 | $85.76 | 299036 |
| 2024-12-26 | 88.40 | $86.56 | 313942 |
| 2024-12-24 | 88.42 | $87.25 | 124428 |
| 2024-12-23 | 88.46 | $87.23 | 404200 |
| 2024-12-20 | 88.27 | $88.31 | 1.6M |
| 2024-12-19 | 87.91 | $87.66 | 473709 |
| 2024-12-18 | 87.53 | $87.65 | 450641 |
| 2024-12-17 | 87.25 | $90.71 | 502500 |
| 2024-12-16 | 86.84 | $89.85 | 437800 |
| 2024-12-13 | 86.53 | $88.74 | 337815 |
| 2024-12-12 | 86.33 | $88.68 | 353300 |
| 2024-12-11 | 86.12 | $89.02 | 568000 |
| 2024-12-10 | 85.84 | $90.09 | 418740 |
| 2024-12-09 | 85.52 | $90.65 | 676433 |
| 2024-12-06 | 85.16 | $88.35 | 325227 |
| 2024-12-05 | 85.00 | $87.88 | 472702 |
| 2024-12-04 | 84.79 | $88.58 | 366103 |
| 2024-12-03 | 84.52 | $88.35 | 317501 |
| 2024-12-02 | 84.19 | $88.10 | 734522 |
| 2024-11-29 | 83.80 | $87.24 | 239049 |
| 2024-11-27 | 83.46 | $87.16 | 319600 |
| 2024-11-26 | 82.91 | $86.92 | 393000 |
| 2024-11-25 | 82.37 | $88.07 | 724104 |
| 2024-11-22 | 81.76 | $83.48 | 413500 |
| 2024-11-21 | 81.34 | $80.99 | 312900 |
| 2024-11-20 | 81.13 | $80.10 | 345800 |
| 2024-11-19 | 81.02 | $82.13 | 323915 |
| 2024-11-18 | 80.87 | $82.43 | 548000 |
| 2024-11-15 | 80.79 | $83.61 | 425215 |
| 2024-11-14 | 80.83 | $84.69 | 360602 |
| 2024-11-13 | 80.77 | $84.59 | 405737 |
| 2024-11-12 | 80.69 | $83.36 | 612100 |
| 2024-11-11 | 80.60 | $83.65 | 544300 |
| 2024-11-08 | 80.42 | $83.45 | 615600 |
| 2024-11-07 | 80.25 | $85.12 | 318500 |
| 2024-11-06 | 79.97 | $83.79 | 714534 |
| 2024-11-05 | 79.80 | $83.09 | 645700 |
| 2024-11-04 | 79.68 | $81.78 | 611104 |
| 2024-11-01 | 79.60 | $80.35 | 852835 |
| 2024-10-31 | 79.70 | $80.47 | 1.4M |
| 2024-10-30 | 79.73 | $76.21 | 882721 |
| 2024-10-29 | 80.02 | $76.12 | 453603 |
| 2024-10-28 | 80.43 | $75.70 | 549600 |
| 2024-10-25 | 80.81 | $75.18 | 367400 |
| 2024-10-24 | 81.19 | $76.78 | 364600 |
| 2024-10-23 | 81.45 | $77.94 | 298612 |
| 2024-10-22 | 81.56 | $79.10 | 366905 |
| 2024-10-21 | 81.60 | $80.83 | 477130 |
| 2024-10-18 | 81.60 | $84.39 | 377600 |
| 2024-10-17 | 81.49 | $83.57 | 410900 |
| 2024-10-16 | 81.44 | $82.89 | 269100 |
| 2024-10-15 | 81.45 | $81.66 | 264900 |
| 2024-10-14 | 81.55 | $79.93 | 343542 |
| 2024-10-11 | 81.72 | $80.13 | 225900 |
| 2024-10-10 | 81.84 | $79.45 | 330540 |
| 2024-10-09 | 81.95 | $80.38 | 174900 |
| 2024-10-08 | 81.96 | $80.76 | 244737 |
| 2024-10-07 | 81.98 | $80.06 | 332400 |
| 2024-10-04 | 82.08 | $82.43 | 215600 |
| 2024-10-03 | 82.04 | $80.99 | 292400 |
| 2024-10-02 | 82.06 | $82.16 | 323706 |
| 2024-10-01 | 82.02 | $84.32 | 491400 |
| 2024-09-30 | 81.85 | $83.19 | 426123 |
| 2024-09-27 | 81.73 | $82.76 | 258300 |
| 2024-09-26 | 81.61 | $82.13 | 362000 |
| 2024-09-25 | 81.54 | $80.10 | 358400 |
| 2024-09-24 | 81.66 | $79.80 | 397836 |
| 2024-09-23 | 81.84 | $80.90 | 386800 |
| 2024-09-20 | 81.98 | $82.23 | 819548 |
| 2024-09-19 | 81.95 | $82.48 | 439400 |
| 2024-09-18 | 81.92 | $83.17 | 318900 |
| 2024-09-17 | 81.79 | $83.59 | 268500 |
| 2024-09-16 | 81.61 | $83.32 | 232932 |
| 2024-09-13 | 81.45 | $82.67 | 235000 |
| 2024-09-12 | 81.31 | $81.46 | 225321 |
| 2024-09-11 | 81.23 | $80.72 | 274800 |
| 2024-09-10 | 81.23 | $81.15 | 317221 |
| 2024-09-09 | 81.17 | $82.04 | 381913 |
| 2024-09-06 | 81.09 | $81.52 | 270532 |
| 2024-09-05 | 81.11 | $81.49 | 311300 |
| 2024-09-04 | 81.06 | $81.43 | 281700 |
| 2024-09-03 | 81.01 | $80.87 | 409529 |
| 2024-08-30 | 80.88 | $80.73 | 351238 |
| 2024-08-29 | 80.75 | $80.47 | 231500 |
| 2024-08-28 | 80.68 | $80.61 | 303334 |
| 2024-08-27 | 80.74 | $82.56 | 294200 |
| 2024-08-26 | 80.67 | $83.36 | 225400 |
| 2024-08-23 | 80.45 | $83.74 | 302939 |
| 2024-08-22 | 80.08 | $81.56 | 365500 |
| 2024-08-21 | 79.86 | $81.88 | 262700 |
| 2024-08-20 | 79.68 | $80.56 | 271500 |
| 2024-08-19 | 79.59 | $80.07 | 271376 |
| 2024-08-16 | 79.51 | $80.08 | 559634 |
| 2024-08-15 | 79.38 | $79.92 | 453100 |
| 2024-08-14 | 79.34 | $79.80 | 289709 |
| 2024-08-13 | 79.37 | $80.71 | 355606 |
| 2024-08-12 | 79.31 | $79.98 | 373200 |
| 2024-08-09 | 79.20 | $80.52 | 365011 |
| 2024-08-08 | 79.11 | $81.81 | 345700 |
| 2024-08-07 | 78.98 | $80.47 | 623250 |
| 2024-08-06 | 78.84 | $80.48 | 628616 |
| 2024-08-05 | 78.72 | $78.21 | 693413 |
| 2024-08-02 | 78.79 | $78.21 | 481500 |
| 2024-08-01 | 78.69 | $79.08 | 662100 |
| 2024-07-31 | 78.56 | $81.70 | 613233 |
| 2024-07-30 | 78.34 | $81.22 | 650100 |
| 2024-07-29 | 78.13 | $78.99 | 707227 |
| 2024-07-26 | 78.14 | $76.38 | 962119 |
| 2024-07-25 | 78.24 | $77.22 | 741100 |
| 2024-07-24 | 78.38 | $78.23 | 462346 |
| 2024-07-23 | 78.55 | $78.75 | 416600 |
| 2024-07-22 | 78.79 | $78.37 | 502022 |
| 2024-07-19 | 79.05 | $77.63 | 382419 |
| 2024-07-18 | 79.27 | $79.03 | 357028 |
| 2024-07-17 | 79.41 | $80.44 | 477900 |
| 2024-07-16 | 79.49 | $79.53 | 485218 |
| 2024-07-15 | 79.54 | $77.71 | 338200 |
| 2024-07-12 | 79.75 | $78.80 | 500648 |
| 2024-07-11 | 79.87 | $79.17 | 464000 |
| 2024-07-10 | 79.98 | $77.55 | 468643 |
| 2024-07-09 | 80.20 | $78.20 | 406200 |
| 2024-07-08 | 80.43 | $79.59 | 1.1M |
| 2024-07-05 | 80.64 | $76.16 | 587000 |
| 2024-07-03 | 81.03 | $76.59 | 199400 |
| 2024-07-02 | 81.45 | $77.16 | 670439 |
| 2024-07-01 | 81.94 | $77.15 | 528234 |
| 2024-06-28 | 82.36 | $79.08 | 651327 |
| 2024-06-27 | 82.60 | $78.45 | 509600 |
| 2024-06-26 | 82.82 | $79.95 | 487034 |
| 2024-06-25 | 82.97 | $81.61 | 309823 |
| 2024-06-24 | 83.09 | $83.71 | 349931 |
| 2024-06-21 | 83.14 | $83.57 | 1.0M |
| 2024-06-20 | 83.18 | $82.02 | 415720 |
| 2024-06-18 | 83.37 | $81.72 | 443600 |
| 2024-06-17 | 83.53 | $81.98 | 424341 |
| 2024-06-14 | 83.61 | $80.62 | 250001 |
| 2024-06-13 | 83.78 | $81.87 | 471900 |
| 2024-06-12 | 83.86 | $81.27 | 324200 |
| 2024-06-11 | 84.04 | $81.40 | 275532 |
| 2024-06-10 | 84.21 | $81.92 | 309800 |
| 2024-06-07 | 84.31 | $82.83 | 281403 |
| 2024-06-06 | 84.32 | $83.69 | 368811 |
| 2024-06-05 | 84.23 | $84.00 | 311700 |
| 2024-06-04 | 84.14 | $84.97 | 419600 |
| 2024-06-03 | 83.96 | $86.98 | 489007 |
| 2024-05-31 | 83.66 | $85.62 | 421600 |
| 2024-05-30 | 83.46 | $83.82 | 411308 |
| 2024-05-29 | 83.34 | $82.87 | 416100 |
| 2024-05-28 | 83.18 | $82.98 | 293027 |
| 2024-05-24 | 82.98 | $84.03 | 296400 |
| 2024-05-23 | 82.78 | $84.57 | 350100 |
| 2024-05-22 | 82.51 | $84.48 | 374822 |
| 2024-05-21 | 82.27 | $85.83 | 399400 |
| 2024-05-20 | 81.93 | $84.82 | 370944 |
| 2024-05-17 | 81.54 | $83.61 | 318933 |
| 2024-05-16 | 81.19 | $84.01 | 262038 |
| 2024-05-15 | 80.77 | $83.59 | 261116 |
| 2024-05-14 | 80.34 | $84.72 | 355404 |
| 2024-05-13 | 79.85 | $84.77 | 560400 |
| 2024-05-10 | 79.32 | $84.07 | 653938 |
| 2024-05-09 | 78.86 | $82.99 | 211100 |
| 2024-05-08 | 78.48 | $81.93 | 348500 |
| 2024-05-07 | 78.15 | $82.20 | 324400 |
| 2024-05-06 | 77.89 | $81.33 | 313300 |
| 2024-05-03 | 77.64 | $81.01 | 352600 |
| 2024-05-02 | 77.36 | $81.53 | 415600 |
| 2024-05-01 | 77.05 | $81.48 | 700937 |
| 2024-04-30 | 76.79 | $79.63 | 678800 |
| 2024-04-29 | 76.70 | $79.09 | 771800 |
| 2024-04-26 | 76.79 | $80.00 | 1.7M |
| 2024-04-25 | 76.85 | $79.01 | 863149 |
| 2024-04-24 | 76.88 | $79.78 | 546400 |
| 2024-04-23 | 76.84 | $78.99 | 571000 |
| 2024-04-22 | 76.79 | $77.14 | 517239 |
| 2024-04-19 | 76.81 | $76.55 | 696243 |
| 2024-04-18 | 76.92 | $75.54 | 340603 |
| 2024-04-17 | 77.05 | $75.00 | 326800 |
| 2024-04-16 | 77.16 | $74.99 | 531100 |
| 2024-04-15 | 77.25 | $74.21 | 689500 |
| 2024-04-12 | 77.53 | $74.80 | 490449 |
| 2024-04-11 | 77.77 | $75.44 | 343500 |
| 2024-04-10 | 78.01 | $75.28 | 361600 |
| 2024-04-09 | 78.25 | $76.91 | 385236 |
| 2024-04-08 | 78.40 | $76.38 | 436928 |
| 2024-04-05 | 78.61 | $75.47 | 560800 |
| 2024-04-04 | 78.87 | $75.23 | 444900 |
| 2024-04-03 | 79.13 | $76.41 | 400600 |
| 2024-04-02 | 79.30 | $77.72 | 448700 |
| 2024-04-01 | 79.42 | $81.04 | 483100 |
| 2024-03-28 | 79.42 | $81.18 | 479518 |
| 2024-03-27 | 79.50 | $79.62 | 635806 |
| 2024-03-26 | 79.60 | $78.92 | 595138 |
| 2024-03-25 | 79.74 | $78.06 | 411200 |
| 2024-03-22 | 79.89 | $77.53 | 387135 |
| 2024-03-21 | 80.15 | $78.75 | 313100 |
| 2024-03-20 | 80.31 | $77.97 | 307400 |
| 2024-03-19 | 80.49 | $77.33 | 326800 |
| 2024-03-18 | 80.62 | $76.83 | 561622 |
| 2024-03-15 | 80.83 | $79.73 | 2.4M |
| 2024-03-14 | 80.93 | $79.52 | 485800 |
| 2024-03-13 | 81.03 | $80.32 | 427924 |
| 2024-03-12 | 81.02 | $80.10 | 445100 |
| 2024-03-11 | 81.08 | $79.80 | 429100 |
| 2024-03-08 | 81.09 | $80.69 | 361149 |
| 2024-03-07 | 80.96 | $80.68 | 251409 |
| 2024-03-06 | 80.79 | $80.41 | 457305 |
| 2024-03-05 | 80.64 | $79.85 | 291700 |
| 2024-03-04 | 80.53 | $79.97 | 380819 |
| 2024-03-01 | 80.60 | $81.20 | 342800 |
| 2024-02-29 | 80.64 | $82.69 | 411441 |
| 2024-02-28 | 80.47 | $81.69 | 403609 |
| 2024-02-27 | 80.46 | $81.65 | 464800 |
| 2024-02-26 | 80.44 | $81.07 | 431800 |
| 2024-02-23 | 80.41 | $82.73 | 500322 |
| 2024-02-22 | 80.19 | $81.95 | 312200 |
| 2024-02-21 | 80.03 | $81.50 | 394800 |
| 2024-02-20 | 79.94 | $80.03 | 505200 |
| 2024-02-16 | 79.90 | $81.09 | 572426 |
| 2024-02-15 | 79.77 | $81.73 | 311000 |
| 2024-02-14 | 79.56 | $81.49 | 373818 |
| 2024-02-13 | 79.33 | $80.15 | 506200 |
| 2024-02-12 | 79.21 | $81.25 | 534911 |
| 2024-02-09 | 79.01 | $80.05 | 668219 |
| 2024-02-08 | 78.89 | $78.07 | 779244 |
| 2024-02-07 | 78.88 | $77.15 | 447900 |
| 2024-02-06 | 78.89 | $77.58 | 733226 |
| 2024-02-05 | 78.85 | $77.58 | 852100 |
| 2024-02-02 | 78.74 | $81.36 | 2.0M |
| 2024-02-01 | 78.52 | $82.07 | 854113 |
| 2024-01-31 | 78.25 | $79.26 | 597703 |
| 2024-01-30 | 78.25 | $81.39 | 457211 |
| 2024-01-29 | 78.16 | $81.24 | 434800 |
| 2024-01-26 | 78.12 | $80.47 | 751800 |
| 2024-01-25 | 78.12 | $78.39 | 458502 |
| 2024-01-24 | 78.24 | $78.83 | 297200 |
| 2024-01-23 | 78.30 | $79.55 | 301132 |
| 2024-01-22 | 78.43 | $79.35 | 276935 |
| 2024-01-19 | 78.52 | $78.40 | 263110 |
| 2024-01-18 | 78.75 | $77.50 | 366845 |
| 2024-01-17 | 78.96 | $76.99 | 363600 |
| 2024-01-16 | 79.19 | $77.67 | 438200 |
| 2024-01-12 | 79.42 | $77.39 | 296237 |
| 2024-01-11 | 79.63 | $77.57 | 259600 |
| 2024-01-10 | 79.73 | $77.79 | 327345 |
| 2024-01-09 | 79.89 | $77.51 | 324400 |
| 2024-01-08 | 80.02 | $76.75 | 364800 |
| 2024-01-05 | 80.18 | $75.37 | 744600 |
| 2024-01-04 | 80.43 | $76.89 | 344744 |
| 2024-01-03 | 80.57 | $76.70 | 304300 |
| 2024-01-02 | 80.79 | $79.32 | 463200 |
| 2023-12-29 | 80.81 | $79.54 | 252600 |
| 2023-12-28 | 80.75 | $80.44 | 269200 |
| 2023-12-27 | 80.62 | $80.36 | 250344 |
| 2023-12-26 | 80.42 | $80.80 | 330000 |
| 2023-12-22 | 80.15 | $80.19 | 412821 |
| 2023-12-21 | 79.91 | $81.99 | 238502 |
| 2023-12-20 | 79.55 | $81.30 | 271100 |
| 2023-12-19 | 79.22 | $82.96 | 373400 |
| 2023-12-18 | 78.85 | $81.68 | 219640 |
| 2023-12-15 | 78.61 | $81.51 | 633815 |
| 2023-12-14 | 78.36 | $82.39 | 376000 |
| 2023-12-13 | 78.14 | $81.50 | 321229 |
| 2023-12-12 | 77.94 | $79.60 | 309764 |
| 2023-12-11 | 77.71 | $80.90 | 250538 |
| 2023-12-08 | 77.48 | $80.13 | 253900 |
| 2023-12-07 | 77.31 | $80.02 | 432500 |
| 2023-12-06 | 77.18 | $80.44 | 264416 |
| 2023-12-05 | 77.02 | $79.53 | 380319 |
| 2023-12-04 | 76.93 | $81.21 | 358200 |
| 2023-12-01 | 76.75 | $79.77 | 334232 |
| 2023-11-30 | 76.56 | $78.33 | 449200 |
| 2023-11-29 | 76.34 | $77.69 | 504548 |
| 2023-11-28 | 76.14 | $76.43 | 461833 |
| 2023-11-27 | 75.91 | $75.37 | 482000 |
| 2023-11-24 | 75.71 | $75.43 | 169000 |
| 2023-11-22 | 75.46 | $74.89 | 351700 |
| 2023-11-21 | 75.23 | $74.71 | 486900 |
| 2023-11-20 | 75.01 | $75.40 | 419200 |
| 2023-11-17 | 74.81 | $76.90 | 299900 |
| 2023-11-16 | 74.53 | $76.54 | 314157 |
| 2023-11-15 | 74.35 | $78.06 | 395725 |
| 2023-11-14 | 74.19 | $77.35 | 374200 |
| 2023-11-13 | 74.13 | $75.05 | 446900 |
| 2023-11-10 | 74.10 | $76.35 | 418924 |
| 2023-11-09 | 73.87 | $76.82 | 318546 |
| 2023-11-08 | 73.58 | $77.38 | 390600 |
| 2023-11-07 | 73.27 | $77.27 | 260422 |
| 2023-11-06 | 72.92 | $77.65 | 443900 |
| 2023-11-03 | 72.56 | $77.59 | 429012 |
| 2023-11-02 | 72.23 | $75.89 | 605302 |
| 2023-11-01 | 71.99 | $73.98 | 745000 |
| 2023-10-31 | 71.84 | $73.80 | 651600 |
| 2023-10-30 | 71.69 | $71.80 | 608400 |
| 2023-10-27 | 71.64 | $71.34 | 1.5M |
| 2023-10-26 | 71.77 | $70.37 | 822949 |
| 2023-10-25 | 71.88 | $70.25 | 574240 |
| 2023-10-24 | 71.90 | $70.42 | 572800 |
| 2023-10-23 | 71.88 | $71.30 | 389096 |
| 2023-10-20 | 71.82 | $71.33 | 638717 |
| 2023-10-19 | 71.75 | $73.01 | 723937 |
| 2023-10-18 | 71.61 | $74.94 | 304122 |
| 2023-10-17 | 71.44 | $75.98 | 513100 |
| 2023-10-16 | 71.22 | $74.47 | 467700 |
| 2023-10-13 | 71.02 | $71.77 | 291408 |
| 2023-10-12 | 71.02 | $70.97 | 290400 |
| 2023-10-11 | 71.06 | $71.20 | 328220 |
| 2023-10-10 | 71.06 | $70.32 | 353046 |
| 2023-10-09 | 71.12 | $70.55 | 412900 |
| 2023-10-06 | 71.12 | $70.98 | 289022 |
| 2023-10-05 | 71.15 | $71.01 | 284100 |
| 2023-10-04 | 71.21 | $70.96 | 277600 |
| 2023-10-03 | 71.27 | $70.73 | 402300 |
| 2023-10-02 | 71.33 | $70.83 | 572400 |
| 2023-09-29 | 71.48 | $74.10 | 551400 |
| 2023-09-28 | 71.44 | $72.56 | 434400 |
| 2023-09-27 | 71.49 | $70.54 | 482300 |
| 2023-09-26 | 71.64 | $69.96 | 314429 |
| 2023-09-25 | 71.78 | $70.16 | 295708 |
| 2023-09-22 | 71.82 | $69.95 | 329837 |
| 2023-09-21 | 71.86 | $70.21 | 233300 |
| 2023-09-20 | 72.08 | $71.63 | 397500 |
| 2023-09-19 | 72.19 | $71.46 | 417500 |
| 2023-09-18 | 72.35 | $70.56 | 382327 |
| 2023-09-15 | 72.58 | $71.76 | 658400 |
| 2023-09-14 | 72.73 | $71.74 | 430017 |
| 2023-09-13 | 72.88 | $71.10 | 469900 |
| 2023-09-12 | 73.07 | $71.69 | 415000 |
| 2023-09-11 | 73.26 | $70.43 | 416142 |
| 2023-09-08 | 73.53 | $71.58 | 398849 |
| 2023-09-07 | 73.73 | $72.15 | 549000 |
| 2023-09-06 | 73.94 | $72.20 | 326400 |
| 2023-09-05 | 74.14 | $71.93 | 378700 |
| 2023-09-01 | 74.29 | $73.87 | 270807 |
| 2023-08-31 | 74.37 | $73.34 | 223147 |
| 2023-08-30 | 74.46 | $73.52 | 336803 |
| 2023-08-29 | 74.50 | $73.60 | 363400 |
| 2023-08-28 | 74.69 | $72.62 | 478812 |
| 2023-08-25 | 74.98 | $71.02 | 388100 |
| 2023-08-24 | 75.31 | $70.83 | 439821 |
| 2023-08-23 | 75.62 | $74.59 | 485201 |
| 2023-08-22 | 75.79 | $73.88 | 684500 |
| 2023-08-21 | 75.96 | $74.68 | 516538 |
| 2023-08-18 | 76.11 | $75.03 | 367593 |
| 2023-08-17 | 76.23 | $74.80 | 332400 |
| 2023-08-16 | 76.34 | $74.72 | 258107 |
| 2023-08-15 | 76.50 | $74.88 | 347347 |
| 2023-08-14 | 76.65 | $75.48 | 290535 |
| 2023-08-11 | 76.72 | $75.79 | 312904 |
| 2023-08-10 | 76.80 | $75.68 | 271700 |
| 2023-08-09 | 76.91 | $76.37 | 370118 |
| 2023-08-08 | 77.03 | $76.25 | 492655 |
| 2023-08-07 | 77.08 | $74.86 | 531800 |
| 2023-08-04 | 77.12 | $75.37 | 781200 |
| 2023-08-03 | 77.10 | $75.30 | 906103 |
| 2023-08-02 | 77.12 | $74.25 | 1.5M |
| 2023-08-01 | 77.21 | $77.30 | 636764 |
| 2023-07-31 | 77.19 | $78.61 | 443200 |
| 2023-07-28 | 77.12 | $77.48 | 325200 |
| 2023-07-27 | 77.08 | $77.10 | 781636 |
| 2023-07-26 | 77.05 | $77.87 | 306600 |
| 2023-07-25 | 76.97 | $77.36 | 266200 |
| 2023-07-24 | 76.86 | $77.60 | 302700 |
| 2023-07-21 | 76.70 | $77.43 | 215700 |
| 2023-07-20 | 76.59 | $77.07 | 322100 |
| 2023-07-19 | 76.54 | $77.95 | 325637 |
| 2023-07-18 | 76.45 | $77.81 | 228327 |
| 2023-07-17 | 76.41 | $77.04 | 283200 |
| 2023-07-14 | 76.43 | $77.38 | 327849 |
| 2023-07-13 | 76.41 | $77.84 | 374600 |
| 2023-07-12 | 76.33 | $78.76 | 453000 |
| 2023-07-11 | 76.20 | $77.13 | 352800 |
| 2023-07-10 | 76.19 | $75.68 | 569435 |
| 2023-07-07 | 76.29 | $75.12 | 591000 |
| 2023-07-06 | 76.47 | $75.63 | 555700 |
| 2023-07-05 | 76.59 | $75.95 | 513400 |
| 2023-07-03 | 76.58 | $77.04 | 234400 |
| 2023-06-30 | 76.52 | $77.24 | 442437 |
| 2023-06-29 | 76.34 | $76.52 | 304700 |
| 2023-06-28 | 76.21 | $76.57 | 491019 |
| 2023-06-27 | 76.11 | $76.29 | 279700 |
| 2023-06-26 | 76.03 | $75.13 | 283540 |
| 2023-06-23 | 75.97 | $74.33 | 543999 |
| 2023-06-22 | 75.95 | $75.25 | 391404 |
| 2023-06-21 | 75.98 | $76.16 | 343900 |
| 2023-06-20 | 76.00 | $76.21 | 377065 |
| 2023-06-16 | 75.98 | $76.92 | 536300 |
| 2023-06-15 | 75.98 | $77.36 | 396328 |
| 2023-06-14 | 75.93 | $76.99 | 469500 |
| 2023-06-13 | 75.88 | $76.26 | 312800 |
| 2023-06-12 | 75.95 | $76.23 | 449800 |
| 2023-06-09 | 76.05 | $76.99 | 289200 |
| 2023-06-08 | 76.16 | $77.54 | 307221 |
| 2023-06-07 | 76.26 | $78.87 | 373207 |
| 2023-06-06 | 76.33 | $77.94 | 236900 |
| 2023-06-05 | 76.54 | $75.82 | 292200 |
| 2023-06-02 | 76.88 | $75.84 | 409800 |
| 2023-06-01 | 77.12 | $73.57 | 306200 |
| 2023-05-31 | 77.49 | $73.83 | 465600 |
| 2023-05-30 | 77.86 | $74.61 | 253931 |
| 2023-05-26 | 78.30 | $74.65 | 237800 |
| 2023-05-25 | 78.74 | $73.96 | 428537 |
| 2023-05-24 | 79.42 | $73.91 | 291000 |
| 2023-05-23 | 80.03 | $76.01 | 272700 |
| 2023-05-22 | 80.54 | $76.55 | 412700 |
| 2023-05-19 | 81.20 | $75.75 | 577617 |
| 2023-05-18 | 81.86 | $76.89 | 370315 |
| 2023-05-17 | 82.45 | $76.44 | 309638 |
| 2023-05-16 | 83.05 | $76.00 | 341305 |
| 2023-05-15 | 83.63 | $77.55 | 351900 |
| 2023-05-12 | 84.10 | $78.22 | 294600 |
| 2023-05-11 | 84.58 | $79.33 | 249743 |
| 2023-05-10 | 85.03 | $79.46 | 344414 |
| 2023-05-09 | 85.45 | $80.31 | 285907 |
| 2023-05-08 | 85.86 | $82.01 | 210900 |
| 2023-05-05 | 86.19 | $82.63 | 424200 |
| 2023-05-04 | 86.48 | $80.72 | 480200 |
| 2023-05-03 | 86.92 | $80.98 | 429900 |
| 2023-05-02 | 87.41 | $81.25 | 534241 |
| 2023-05-01 | 87.92 | $83.28 | 499400 |
| 2023-04-28 | 88.27 | $83.54 | 924512 |
| 2023-04-27 | 88.49 | $87.60 | 410000 |
| 2023-04-26 | 88.49 | $86.14 | 361204 |
| 2023-04-25 | 88.56 | $86.14 | 296614 |
| 2023-04-24 | 88.58 | $89.78 | 281632 |
| 2023-04-21 | 88.43 | $88.83 | 250842 |
| 2023-04-20 | 88.29 | $88.73 | 274900 |
| 2023-04-19 | 88.14 | $88.41 | 221800 |
| 2023-04-18 | 88.10 | $87.76 | 256700 |
| 2023-04-17 | 88.04 | $86.89 | 279649 |
| 2023-04-14 | 87.99 | $87.90 | 301432 |
| 2023-04-13 | 87.95 | $88.23 | 253400 |
| 2023-04-12 | 87.80 | $87.78 | 285000 |
| 2023-04-11 | 87.73 | $88.67 | 333708 |
| 2023-04-10 | 87.56 | $88.60 | 270500 |
| 2023-04-06 | 87.45 | $88.39 | 225500 |
| 2023-04-05 | 87.41 | $89.53 | 287206 |
| 2023-04-04 | 87.38 | $90.68 | 277840 |
| 2023-04-03 | 87.26 | $91.61 | 246938 |
| 2023-03-31 | 87.10 | $90.24 | 197419 |
| 2023-03-30 | 87.09 | $87.97 | 164700 |
| 2023-03-29 | 87.16 | $87.57 | 184700 |
| 2023-03-28 | 87.20 | $87.41 | 181108 |
| 2023-03-27 | 87.19 | $86.52 | 323400 |
| 2023-03-24 | 87.26 | $86.90 | 338300 |
| 2023-03-23 | 87.32 | $86.03 | 248332 |
| 2023-03-22 | 87.41 | $85.67 | 265700 |
| 2023-03-21 | 87.51 | $87.73 | 370400 |
| 2023-03-20 | 87.50 | $86.46 | 278500 |
| 2023-03-17 | 87.73 | $86.00 | 425830 |
| 2023-03-16 | 87.96 | $86.98 | 270379 |
| 2023-03-15 | 88.20 | $85.24 | 459200 |
| 2023-03-14 | 88.48 | $86.38 | 290000 |
| 2023-03-13 | 88.74 | $85.38 | 221100 |
| 2023-03-10 | 88.95 | $86.33 | 247444 |
| 2023-03-09 | 89.13 | $87.57 | 260000 |
| 2023-03-08 | 89.28 | $88.90 | 265500 |
| 2023-03-07 | 89.40 | $88.28 | 338546 |
| 2023-03-06 | 89.55 | $88.47 | 416400 |
| 2023-03-03 | 89.80 | $89.99 | 225700 |
| 2023-03-02 | 90.11 | $89.36 | 215800 |
| 2023-03-01 | 90.51 | $88.41 | 270015 |
| 2023-02-28 | 90.88 | $87.20 | 302000 |
| 2023-02-27 | 91.16 | $87.96 | 206840 |
| 2023-02-24 | 91.35 | $87.97 | 256200 |
| 2023-02-23 | 91.49 | $87.93 | 186733 |
| 2023-02-22 | 91.62 | $87.61 | 242000 |
| 2023-02-21 | 91.77 | $87.52 | 348600 |
| 2023-02-17 | 91.92 | $91.03 | 251900 |
| 2023-02-16 | 91.81 | $90.65 | 370700 |
| 2023-02-15 | 91.66 | $91.86 | 218544 |
| 2023-02-14 | 91.59 | $90.88 | 242300 |
| 2023-02-13 | 91.62 | $91.42 | 257500 |
| 2023-02-10 | 91.70 | $89.59 | 355940 |
| 2023-02-09 | 91.82 | $90.01 | 282729 |
| 2023-02-08 | 91.92 | $90.49 | 354037 |
| 2023-02-07 | 91.99 | $91.38 | 389200 |
| 2023-02-06 | 92.03 | $91.24 | 496495 |
| 2023-02-03 | 92.10 | $93.49 | 1.0M |
| 2023-02-02 | 91.94 | $96.11 | 547500 |
| 2023-02-01 | 91.71 | $97.40 | 483000 |
| 2023-01-31 | 91.27 | $95.90 | 539900 |
| 2023-01-30 | 90.85 | $92.83 | 404437 |
| 2023-01-27 | 90.60 | $91.60 | 276700 |
| 2023-01-26 | 90.28 | $90.85 | 140718 |
| 2023-01-25 | 90.09 | $90.63 | 189400 |
| 2023-01-24 | 89.85 | $90.60 | 157939 |
| 2023-01-23 | 89.62 | $90.41 | 188800 |
| 2023-01-20 | 89.39 | $88.84 | 261845 |
| 2023-01-19 | 89.13 | $87.65 | 339782 |
| 2023-01-18 | 88.94 | $90.48 | 221130 |
| 2023-01-17 | 88.64 | $91.44 | 200100 |
| 2023-01-13 | 88.35 | $93.03 | 233200 |
| 2023-01-12 | 88.09 | $91.95 | 345800 |
| 2023-01-11 | 87.92 | $92.03 | 363623 |
| 2023-01-10 | 87.71 | $91.88 | 261000 |
| 2023-01-09 | 87.49 | $92.26 | 221800 |
| 2023-01-06 | 87.37 | $92.71 | 284743 |
| 2023-01-05 | 87.12 | $90.22 | 371700 |
| 2023-01-04 | 87.02 | $91.43 | 291900 |
| 2023-01-03 | 86.92 | $88.61 | 263300 |
| 2022-12-30 | 87.05 | $87.58 | 185300 |
| 2022-12-29 | 87.18 | $87.83 | 190547 |
| 2022-12-28 | 87.26 | $85.08 | 192000 |
| 2022-12-27 | 87.37 | $87.10 | 158310 |
| 2022-12-23 | 87.34 | $85.91 | 197508 |
| 2022-12-22 | 87.50 | $85.90 | 184206 |
| 2022-12-21 | 87.63 | $85.84 | 264507 |
| 2022-12-20 | 87.69 | $83.67 | 281136 |
| 2022-12-19 | 87.73 | $83.91 | 275346 |
| 2022-12-16 | 87.82 | $84.43 | 594500 |
| 2022-12-15 | 87.65 | $85.69 | 424000 |
| 2022-12-14 | 87.39 | $87.68 | 306800 |
| 2022-12-13 | 87.14 | $88.54 | 375500 |
| 2022-12-12 | 86.74 | $87.99 | 291900 |
| 2022-12-09 | 86.42 | $87.51 | 302200 |
| 2022-12-08 | 85.90 | $89.77 | 205425 |
| 2022-12-07 | 85.03 | $87.79 | 339400 |
| 2022-12-06 | 84.37 | $88.09 | 397400 |
| 2022-12-05 | 83.70 | $89.46 | 314500 |
| 2022-12-02 | 83.03 | $91.17 | 297100 |
| 2022-12-01 | 82.16 | $90.17 | 223912 |
| 2022-11-30 | 81.33 | $89.59 | 355300 |
| 2022-11-29 | 80.58 | $87.15 | 279411 |
| 2022-11-28 | 79.95 | $86.47 | 299400 |
| 2022-11-25 | 79.48 | $89.11 | 157304 |
| 2022-11-23 | 78.71 | $88.49 | 314738 |
| 2022-11-22 | 78.06 | $87.16 | 400000 |
| 2022-11-21 | 77.49 | $84.47 | 408400 |
| 2022-11-18 | 76.97 | $85.63 | 653806 |
| 2022-11-17 | 76.32 | $80.98 | 252300 |
| 2022-11-16 | 75.82 | $80.58 | 257525 |
| 2022-11-15 | 75.43 | $82.66 | 255500 |
| 2022-11-14 | 74.95 | $80.51 | 320400 |
| 2022-11-11 | 74.54 | $81.61 | 521300 |
| 2022-11-10 | 74.04 | $77.21 | 463100 |
| 2022-11-09 | 73.81 | $72.25 | 313000 |
| 2022-11-08 | 73.82 | $74.56 | 279700 |
| 2022-11-07 | 73.71 | $74.71 | 232800 |
| 2022-11-04 | 73.58 | $76.02 | 254007 |
| 2022-11-03 | 73.42 | $73.86 | 376100 |
| 2022-11-02 | 73.49 | $73.52 | 622625 |
| 2022-11-01 | 73.57 | $74.73 | 535230 |
| 2022-10-31 | 73.47 | $74.50 | 624200 |
| 2022-10-28 | 73.20 | $77.06 | 955175 |
| 2022-10-27 | 72.71 | $73.60 | 953540 |
| 2022-10-26 | 72.47 | $75.55 | 327800 |
| 2022-10-25 | 72.18 | $75.71 | 342512 |
| 2022-10-24 | 71.76 | $74.05 | 270300 |
| 2022-10-21 | 71.42 | $72.66 | 234400 |
| 2022-10-20 | 71.16 | $71.05 | 268427 |
| 2022-10-19 | 71.02 | $72.68 | 305251 |
| 2022-10-18 | 70.89 | $73.20 | 336900 |
| 2022-10-17 | 70.77 | $72.19 | 480327 |
| 2022-10-14 | 70.80 | $71.74 | 347000 |
| 2022-10-13 | 70.76 | $72.56 | 544420 |
| 2022-10-12 | 70.74 | $72.42 | 293222 |
| 2022-10-11 | 70.74 | $72.43 | 349400 |
| 2022-10-10 | 70.76 | $72.06 | 260700 |
| 2022-10-07 | 70.99 | $72.77 | 244300 |
| 2022-10-06 | 71.07 | $75.22 | 328920 |
| 2022-10-05 | 70.95 | $75.20 | 387700 |
| 2022-10-04 | 70.77 | $72.79 | 374340 |
| 2022-10-03 | 70.61 | $69.10 | 343900 |
| 2022-09-30 | 70.70 | $67.30 | 673740 |
| 2022-09-29 | 70.92 | $68.64 | 441149 |
| 2022-09-28 | 71.05 | $69.81 | 419304 |
| 2022-09-27 | 71.15 | $67.38 | 372700 |
| 2022-09-26 | 71.41 | $67.24 | 458215 |
| 2022-09-23 | 71.71 | $67.46 | 573020 |
| 2022-09-22 | 72.13 | $68.16 | 269947 |
| 2022-09-21 | 72.46 | $70.04 | 290322 |
| 2022-09-20 | 72.64 | $70.91 | 403716 |
| 2022-09-19 | 72.77 | $72.71 | 414307 |
| 2022-09-16 | 72.93 | $71.00 | 612004 |
| 2022-09-15 | 73.25 | $72.06 | 282100 |
| 2022-09-14 | 73.50 | $72.51 | 291908 |
| 2022-09-13 | 73.77 | $72.88 | 290400 |
| 2022-09-12 | 73.95 | $76.65 | 307425 |
| 2022-09-09 | 73.94 | $74.34 | 226300 |
| 2022-09-08 | 74.03 | $72.74 | 276733 |
| 2022-09-07 | 74.18 | $71.61 | 228306 |
| 2022-09-06 | 74.30 | $69.69 | 408000 |
| 2022-09-02 | 74.62 | $70.80 | 328346 |
| 2022-09-01 | 74.82 | $71.72 | 308611 |
| 2022-08-31 | 74.93 | $71.24 | 324400 |
| 2022-08-30 | 75.07 | $71.81 | 494408 |
| 2022-08-29 | 75.10 | $72.54 | 239500 |
| 2022-08-26 | 75.15 | $73.28 | 271608 |
| 2022-08-25 | 75.19 | $75.96 | 234740 |
| 2022-08-24 | 75.08 | $74.65 | 264402 |
| 2022-08-23 | 75.08 | $73.73 | 203344 |
| 2022-08-22 | 75.01 | $73.52 | 284225 |
| 2022-08-19 | 75.10 | $75.88 | 220306 |
| 2022-08-18 | 75.13 | $77.43 | 206500 |
| 2022-08-17 | 75.08 | $77.04 | 367430 |
| 2022-08-16 | 75.08 | $77.94 | 478800 |
| 2022-08-15 | 74.96 | $76.49 | 376249 |
| 2022-08-12 | 74.79 | $76.39 | 248400 |
| 2022-08-11 | 74.64 | $76.22 | 229500 |
| 2022-08-10 | 74.49 | $75.73 | 264536 |
| 2022-08-09 | 74.40 | $73.87 | 260600 |
| 2022-08-08 | 74.41 | $76.18 | 553400 |
| 2022-08-05 | 74.31 | $74.87 | 382900 |
| 2022-08-04 | 74.29 | $73.81 | 293600 |
| 2022-08-03 | 74.34 | $74.13 | 253500 |
| 2022-08-02 | 74.26 | $72.31 | 337400 |
| 2022-08-01 | 74.31 | $73.66 | 321816 |
| 2022-07-29 | 74.20 | $74.01 | 508500 |
| 2022-07-28 | 74.08 | $73.67 | 665400 |
| 2022-07-27 | 74.05 | $74.69 | 653200 |
| 2022-07-26 | 74.02 | $72.44 | 586541 |
| 2022-07-25 | 74.18 | $75.26 | 813900 |
| 2022-07-22 | 74.26 | $76.40 | 511226 |
| 2022-07-21 | 74.13 | $76.45 | 360200 |
| 2022-07-20 | 73.92 | $76.99 | 358603 |
| 2022-07-19 | 73.67 | $75.67 | 237436 |
| 2022-07-18 | 73.46 | $73.09 | 264808 |
| 2022-07-15 | 73.24 | $73.35 | 292741 |
| 2022-07-14 | 73.19 | $73.29 | 362700 |
| 2022-07-13 | 73.09 | $73.85 | 261806 |
| 2022-07-12 | 72.98 | $74.04 | 333116 |
| 2022-07-11 | 73.04 | $74.22 | 269517 |
| 2022-07-08 | 73.21 | $74.55 | 277000 |
| 2022-07-07 | 73.42 | $74.68 | 264221 |
| 2022-07-06 | 73.67 | $72.67 | 300535 |
| 2022-07-05 | 74.07 | $73.27 | 425000 |
| 2022-07-01 | 74.41 | $71.50 | 327100 |
| 2022-06-30 | 74.83 | $71.58 | 410021 |
| 2022-06-29 | 75.13 | $73.00 | 366319 |
| 2022-06-28 | 75.37 | $74.15 | 371639 |
| 2022-06-27 | 75.52 | $75.68 | 353100 |
| 2022-06-24 | 75.53 | $76.81 | 588042 |
| 2022-06-23 | 75.37 | $73.80 | 359414 |
| 2022-06-22 | 75.31 | $72.21 | 391341 |
| 2022-06-21 | 75.41 | $72.07 | 364415 |
| 2022-06-17 | 75.58 | $71.38 | 738836 |
| 2022-06-16 | 75.70 | $68.73 | 577212 |
| 2022-06-15 | 76.02 | $72.28 | 347200 |
| 2022-06-14 | 76.42 | $71.27 | 362705 |
| 2022-06-13 | 76.83 | $71.77 | 433800 |
| 2022-06-10 | 77.24 | $75.23 | 351200 |
| 2022-06-09 | 77.35 | $77.50 | 200226 |
| 2022-06-08 | 77.21 | $78.91 | 329000 |
| 2022-06-07 | 77.08 | $79.53 | 354700 |
| 2022-06-06 | 76.89 | $80.63 | 396319 |
| 2022-06-03 | 76.68 | $80.08 | 382900 |
| 2022-06-02 | 76.66 | $80.05 | 300434 |
| 2022-06-01 | 76.83 | $77.50 | 233945 |
| 2022-05-31 | 77.06 | $77.78 | 412722 |
| 2022-05-27 | 77.31 | $77.25 | 409936 |
| 2022-05-26 | 77.55 | $75.72 | 299344 |
| 2022-05-25 | 78.18 | $73.68 | 363116 |
| 2022-05-24 | 78.82 | $72.56 | 405030 |
| 2022-05-23 | 79.46 | $74.19 | 457641 |
| 2022-05-20 | 80.13 | $75.58 | 723800 |
| 2022-05-19 | 80.66 | $73.85 | 840107 |
| 2022-05-18 | 81.42 | $75.06 | 746936 |
| 2022-05-17 | 82.16 | $80.34 | 285020 |
| 2022-05-16 | 82.64 | $79.42 | 469607 |
| 2022-05-13 | 83.07 | $79.85 | 570200 |
| 2022-05-12 | 83.49 | $77.49 | 680728 |
| 2022-05-11 | 84.02 | $74.81 | 547248 |
| 2022-05-10 | 84.62 | $76.21 | 552246 |
| 2022-05-09 | 85.15 | $75.84 | 668400 |
| 2022-05-06 | 85.72 | $76.31 | 798700 |
| 2022-05-05 | 86.25 | $79.75 | 581901 |
| 2022-05-04 | 86.58 | $83.42 | 385100 |
| 2022-05-03 | 86.85 | $82.01 | 405432 |
| 2022-05-02 | 87.32 | $82.79 | 710600 |
| 2022-04-29 | 87.69 | $82.16 | 1.2M |
| 2022-04-28 | 88.11 | $88.26 | 499023 |
| 2022-04-27 | 88.38 | $86.55 | 399600 |
| 2022-04-26 | 88.79 | $85.29 | 392100 |
| 2022-04-25 | 89.11 | $87.56 | 370047 |
| 2022-04-22 | 89.33 | $86.25 | 295530 |
| 2022-04-21 | 89.58 | $89.01 | 250526 |
| 2022-04-20 | 89.67 | $89.78 | 214635 |
| 2022-04-19 | 89.81 | $89.99 | 341525 |
| 2022-04-18 | 90.00 | $88.06 | 385126 |
| 2022-04-14 | 90.28 | $88.33 | 185600 |
| 2022-04-13 | 90.58 | $88.03 | 191700 |
| 2022-04-12 | 90.82 | $86.79 | 261200 |
| 2022-04-11 | 90.91 | $86.85 | 374600 |
| 2022-04-08 | 90.89 | $87.17 | 205330 |
| 2022-04-07 | 90.81 | $86.88 | 269300 |
| 2022-04-06 | 90.81 | $86.40 | 339600 |
| 2022-04-05 | 90.88 | $88.81 | 417800 |
| 2022-04-04 | 90.71 | $91.39 | 324020 |
| 2022-04-01 | 90.32 | $90.23 | 175335 |
| 2022-03-31 | 90.34 | $90.53 | 324115 |
| 2022-03-30 | 90.47 | $93.79 | 208600 |
| 2022-03-29 | 90.47 | $94.60 | 178429 |
| 2022-03-28 | 90.27 | $91.75 | 245145 |
| 2022-03-25 | 90.31 | $92.04 | 189712 |
| 2022-03-24 | 90.41 | $91.25 | 133800 |
| 2022-03-23 | 90.46 | $90.68 | 204700 |
| 2022-03-22 | 90.50 | $92.56 | 249407 |
| 2022-03-21 | 90.56 | $93.95 | 300700 |
| 2022-03-18 | 90.68 | $93.65 | 495016 |
| 2022-03-17 | 90.85 | $94.33 | 387827 |
| 2022-03-16 | 91.04 | $92.68 | 552114 |
| 2022-03-15 | 91.33 | $88.63 | 671600 |
| 2022-03-14 | 91.70 | $86.46 | 631542 |
| 2022-03-11 | 92.19 | $85.56 | 568443 |
| 2022-03-10 | 92.86 | $86.87 | 566603 |
| 2022-03-09 | 93.54 | $87.76 | 795405 |
| 2022-03-08 | 94.08 | $85.45 | 609637 |
| 2022-03-07 | 94.57 | $83.72 | 618808 |
| 2022-03-04 | 95.11 | $90.57 | 549100 |
| 2022-03-03 | 95.08 | $93.08 | 463600 |
| 2022-03-02 | 95.11 | $93.80 | 340900 |
| 2022-03-01 | 95.06 | $90.51 | 557400 |
| 2022-02-28 | 95.18 | $92.72 | 386507 |
| 2022-02-25 | 95.04 | $93.88 | 263709 |
| 2022-02-24 | 94.70 | $92.30 | 612800 |
| 2022-02-23 | 94.44 | $91.53 | 314100 |
| 2022-02-22 | 94.35 | $93.72 | 419124 |
| 2022-02-18 | 94.23 | $96.38 | 338400 |
| 2022-02-17 | 93.88 | $96.95 | 472210 |
| 2022-02-16 | 93.49 | $98.29 | 507000 |
| 2022-02-15 | 93.14 | $98.36 | 538245 |
| 2022-02-14 | 92.79 | $96.06 | 581585 |
| 2022-02-11 | 92.56 | $96.37 | 553202 |
| 2022-02-10 | 92.41 | $98.95 | 642212 |
| 2022-02-09 | 92.12 | $100.35 | 435921 |
| 2022-02-08 | 91.74 | $98.62 | 672638 |
| 2022-02-07 | 91.40 | $95.14 | 576700 |
| 2022-02-04 | 91.36 | $94.59 | 820225 |
| 2022-02-03 | 91.36 | $90.05 | 679038 |
| 2022-02-02 | 91.60 | $93.53 | 394128 |
| 2022-02-01 | 91.76 | $92.84 | 613204 |
| 2022-01-31 | 92.02 | $92.87 | 555441 |
| 2022-01-28 | 92.25 | $89.94 | 523400 |
| 2022-01-27 | 92.65 | $87.15 | 419300 |
| 2022-01-26 | 93.16 | $87.11 | 493116 |
| 2022-01-25 | 93.55 | $89.70 | 379500 |
| 2022-01-24 | 93.82 | $91.37 | 586544 |
| 2022-01-21 | 93.94 | $89.36 | 317522 |
| 2022-01-20 | 94.12 | $89.18 | 231300 |
| 2022-01-19 | 94.29 | $91.18 | 242317 |
| 2022-01-18 | 94.28 | $91.53 | 350600 |
| 2022-01-14 | 94.44 | $91.27 | 477118 |
| 2022-01-13 | 94.66 | $93.47 | 464100 |
| 2022-01-12 | 94.93 | $93.05 | 273734 |
| 2022-01-11 | 95.20 | $92.88 | 377210 |
| 2022-01-10 | 95.54 | $91.87 | 445600 |
| 2022-01-07 | 96.01 | $94.28 | 522504 |
| 2022-01-06 | 96.36 | $94.55 | 319700 |
| 2022-01-05 | 96.77 | $94.91 | 487937 |
| 2022-01-04 | 97.14 | $96.68 | 455314 |
| 2022-01-03 | 97.31 | $98.10 | 262411 |
| 2021-12-31 | 97.24 | $97.44 | 214946 |
| 2021-12-30 | 97.21 | $97.90 | 268900 |
| 2021-12-29 | 97.12 | $97.33 | 363200 |
| 2021-12-28 | 97.13 | $94.86 | 528100 |
| 2021-12-27 | 97.38 | $95.28 | 205213 |
| 2021-12-23 | 97.62 | $93.76 | 241600 |
| 2021-12-22 | 98.09 | $92.82 | 203200 |
| 2021-12-21 | 98.67 | $92.72 | 328919 |
| 2021-12-20 | 99.25 | $90.89 | 286846 |
| 2021-12-17 | 99.87 | $94.64 | 610372 |
| 2021-12-16 | 100.39 | $95.67 | 392118 |
| 2021-12-15 | 100.87 | $99.06 | 259700 |
| 2021-12-14 | 101.24 | $98.40 | 312224 |
| 2021-12-13 | 101.61 | $99.54 | 235100 |
| 2021-12-10 | 101.95 | $101.28 | 212819 |
| 2021-12-09 | 102.16 | $101.41 | 210604 |
| 2021-12-08 | 102.39 | $102.74 | 271600 |
| 2021-12-07 | 102.58 | $102.24 | 329049 |
| 2021-12-06 | 102.71 | $100.17 | 305817 |
| 2021-12-03 | 102.94 | $96.64 | 297800 |
| 2021-12-02 | 103.26 | $96.85 | 333648 |
| 2021-12-01 | 103.61 | $96.08 | 264313 |
| 2021-11-30 | 103.87 | $97.53 | 369500 |
| 2021-11-29 | 104.17 | $99.84 | 217114 |
| 2021-11-26 | 104.37 | $100.18 | 195800 |
| 2021-11-24 | 104.47 | $103.13 | 179714 |
| 2021-11-23 | 104.30 | $104.35 | 212729 |
| 2021-11-22 | 104.11 | $104.36 | 213400 |
| 2021-11-19 | 103.91 | $103.27 | 262900 |
| 2021-11-18 | 103.70 | $104.99 | 175822 |
| 2021-11-17 | 103.39 | $105.37 | 280518 |
| 2021-11-16 | 102.97 | $106.46 | 200303 |
| 2021-11-15 | 102.50 | $105.79 | 150600 |
| 2021-11-12 | 102.01 | $106.23 | 168646 |
| 2021-11-11 | 101.51 | $105.61 | 162800 |
| 2021-11-10 | 101.06 | $105.98 | 163742 |
| 2021-11-09 | 100.54 | $106.53 | 227525 |
| 2021-11-08 | 99.96 | $104.92 | 177332 |
| 2021-11-05 | 99.45 | $104.69 | 174938 |
| 2021-11-04 | 98.98 | $102.98 | 257300 |
| 2021-11-03 | 98.69 | $103.81 | 305000 |
| 2021-11-02 | 98.28 | $101.42 | 238640 |
| 2021-11-01 | 97.90 | $103.45 | 306402 |
| 2021-10-29 | 97.63 | $103.84 | 613800 |
| 2021-10-28 | 97.32 | $102.21 | 396418 |
| 2021-10-27 | 97.00 | $99.69 | 209045 |
| 2021-10-26 | 96.98 | $100.60 | 234128 |
| 2021-10-25 | 96.92 | $100.33 | 300740 |
| 2021-10-22 | 96.95 | $99.07 | 222400 |
| 2021-10-21 | 96.99 | $98.74 | 173818 |
| 2021-10-20 | 97.05 | $97.04 | 220000 |
| 2021-10-19 | 97.15 | $97.02 | 215230 |
| 2021-10-18 | 97.21 | $95.97 | 183500 |
| 2021-10-15 | 97.29 | $96.22 | 159000 |
| 2021-10-14 | 97.44 | $96.68 | 191315 |
| 2021-10-13 | 97.66 | $95.50 | 215522 |
| 2021-10-12 | 97.95 | $95.06 | 193800 |
| 2021-10-11 | 98.38 | $94.76 | 204600 |
| 2021-10-08 | 98.83 | $95.30 | 246969 |
| 2021-10-07 | 99.20 | $97.11 | 339878 |
| 2021-10-06 | 99.38 | $95.61 | 525900 |
| 2021-10-05 | 99.60 | $93.74 | 687900 |
| 2021-10-04 | 99.95 | $98.16 | 260700 |
| 2021-10-01 | 100.21 | $97.49 | 327045 |
| 2021-09-30 | 100.48 | $95.84 | 398300 |
| 2021-09-29 | 100.89 | $99.41 | 292700 |
| 2021-09-28 | 101.02 | $99.30 | 178413 |
| 2021-09-27 | 101.20 | $101.04 | 312418 |
| 2021-09-24 | 101.32 | $99.82 | 216438 |
| 2021-09-23 | 101.44 | $99.87 | 228030 |
| 2021-09-22 | 101.64 | $99.07 | 228200 |
| 2021-09-21 | 101.81 | $98.20 | 288600 |
| 2021-09-20 | 101.95 | $97.69 | 473800 |
| 2021-09-17 | 102.11 | $99.11 | 1.2M |
| 2021-09-16 | 102.14 | $101.15 | 354700 |
| 2021-09-15 | 102.10 | $101.36 | 372600 |
| 2021-09-14 | 102.06 | $103.57 | 267532 |
| 2021-09-13 | 102.01 | $103.66 | 347227 |
| 2021-09-10 | 101.98 | $102.73 | 627100 |
| 2021-09-09 | 101.99 | $100.76 | 419017 |
| 2021-09-08 | 102.17 | $99.99 | 229800 |
| 2021-09-07 | 102.30 | $100.82 | 318231 |
| 2021-09-03 | 102.39 | $103.30 | 233518 |
| 2021-09-02 | 102.38 | $102.97 | 163600 |
| 2021-09-01 | 102.38 | $103.99 | 218200 |
| 2021-08-31 | 102.24 | $102.01 | 219900 |
| 2021-08-30 | 102.24 | $102.92 | 160717 |
| 2021-08-27 | 102.17 | $103.36 | 238200 |
| 2021-08-26 | 101.98 | $102.19 | 217335 |
| 2021-08-25 | 101.89 | $103.89 | 198408 |
| 2021-08-24 | 101.69 | $102.48 | 252300 |
| 2021-08-23 | 101.49 | $101.13 | 207735 |
| 2021-08-20 | 101.40 | $100.89 | 220000 |
| 2021-08-19 | 101.32 | $99.56 | 360400 |
| 2021-08-18 | 101.24 | $100.41 | 234800 |
| 2021-08-17 | 101.22 | $100.65 | 356100 |
| 2021-08-16 | 101.19 | $102.45 | 204011 |
| 2021-08-13 | 100.89 | $103.08 | 225100 |
| 2021-08-12 | 100.63 | $103.04 | 199245 |
| 2021-08-11 | 100.46 | $104.35 | 388008 |
| 2021-08-10 | 100.26 | $102.58 | 338635 |
| 2021-08-09 | 100.17 | $102.58 | 364500 |
| 2021-08-06 | 100.15 | $103.09 | 304800 |
| 2021-08-05 | 100.06 | $102.88 | 390222 |
| 2021-08-04 | 99.90 | $101.34 | 527802 |
| 2021-08-03 | 99.87 | $102.00 | 528000 |
| 2021-08-02 | 99.81 | $101.41 | 452600 |
| 2021-07-30 | 99.81 | $99.62 | 246200 |
| 2021-07-29 | 99.82 | $100.31 | 273000 |
| 2021-07-28 | 99.72 | $100.03 | 462740 |
| 2021-07-27 | 99.67 | $98.30 | 352434 |
| 2021-07-26 | 99.70 | $99.47 | 197300 |
| 2021-07-23 | 99.80 | $99.25 | 271900 |
| 2021-07-22 | 99.85 | $97.86 | 277730 |
| 2021-07-21 | 99.99 | $100.02 | 384813 |
| 2021-07-20 | 99.99 | $100.14 | 606100 |
| 2021-07-19 | 99.97 | $96.38 | 465700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
63.64
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.81
Average
77.38
Maximum
103.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.64 | $63.50 | 443757 |
| 2026-07-16 | 63.65 | $64.33 | 464800 |
| 2026-07-15 | 63.58 | $63.27 | 468100 |
| 2026-07-14 | 63.62 | $62.70 | 398500 |
| 2026-07-13 | 63.71 | $63.72 | 425431 |
| 2026-07-10 | 63.71 | $62.97 | 439118 |
| 2026-07-09 | 63.79 | $63.61 | 435800 |
| 2026-07-08 | 63.81 | $62.63 | 440000 |
| 2026-07-07 | 63.93 | $64.03 | 356206 |
| 2026-07-06 | 63.92 | $63.30 | 442417 |
| 2026-07-02 | 63.99 | $63.32 | 515100 |
| 2026-07-01 | 64.06 | $63.69 | 411100 |
| 2026-06-30 | 64.10 | $61.82 | 468421 |
| 2026-06-29 | 64.34 | $61.64 | 606129 |
| 2026-06-26 | 64.62 | $64.51 | 804900 |
| 2026-06-25 | 64.63 | $63.86 | 668413 |
| 2026-06-24 | 64.71 | $64.51 | 454300 |
| 2026-06-23 | 64.73 | $63.95 | 489348 |
| 2026-06-22 | 64.82 | $64.78 | 895200 |
| 2026-06-18 | 64.82 | $66.46 | 968949 |
| 2026-06-17 | 64.65 | $63.98 | 544806 |
| 2026-06-16 | 64.72 | $65.39 | 471831 |
| 2026-06-15 | 64.65 | $66.87 | 485523 |
| 2026-06-12 | 64.41 | $66.99 | 406900 |
| 2026-06-11 | 64.14 | $66.56 | 444300 |
| 2026-06-10 | 63.88 | $64.47 | 380824 |
| 2026-06-09 | 63.82 | $65.73 | 399841 |
| 2026-06-08 | 63.62 | $65.14 | 421900 |
| 2026-06-05 | 63.46 | $64.22 | 337633 |
| 2026-06-04 | 63.38 | $64.89 | 413304 |
| 2026-06-03 | 63.22 | $65.05 | 397545 |
| 2026-06-02 | 63.03 | $66.57 | 508900 |
| 2026-06-01 | 62.66 | $66.01 | 562109 |
| 2026-05-29 | 62.31 | $66.18 | 674501 |
| 2026-05-28 | 61.90 | $67.79 | 512600 |
| 2026-05-27 | 61.28 | $66.39 | 680500 |
| 2026-05-26 | 60.74 | $65.81 | 623211 |
| 2026-05-22 | 60.21 | $63.39 | 549300 |
| 2026-05-21 | 59.87 | $61.37 | 459500 |
| 2026-05-20 | 59.71 | $60.42 | 478500 |
| 2026-05-19 | 59.64 | $58.58 | 403800 |
| 2026-05-18 | 59.75 | $59.17 | 616100 |
| 2026-05-15 | 59.81 | $57.75 | 442000 |
| 2026-05-14 | 60.03 | $57.99 | 526204 |
| 2026-05-13 | 60.25 | $58.05 | 504414 |
| 2026-05-12 | 60.48 | $58.60 | 506632 |
| 2026-05-11 | 60.67 | $59.24 | 491413 |
| 2026-05-08 | 60.83 | $63.04 | 479300 |
| 2026-05-07 | 60.59 | $63.32 | 672140 |
| 2026-05-06 | 60.31 | $63.45 | 768600 |
| 2026-05-05 | 59.97 | $60.50 | 580600 |
| 2026-05-04 | 59.92 | $59.43 | 1.1M |
| 2026-05-01 | 59.97 | $62.35 | 1.4M |
| 2026-04-30 | 59.72 | $60.92 | 810609 |
| 2026-04-29 | 59.59 | $59.99 | 563346 |
| 2026-04-28 | 59.55 | $61.08 | 554605 |
| 2026-04-27 | 59.39 | $61.08 | 918200 |
| 2026-04-24 | 59.21 | $60.26 | 450430 |
| 2026-04-23 | 59.10 | $62.22 | 409600 |
| 2026-04-22 | 58.77 | $62.63 | 366100 |
| 2026-04-21 | 58.37 | $63.97 | 457600 |
| 2026-04-20 | 57.78 | $64.03 | 648000 |
| 2026-04-17 | 57.12 | $60.79 | 676900 |
| 2026-04-16 | 56.73 | $57.74 | 342034 |
| 2026-04-15 | 56.63 | $57.94 | 383600 |
| 2026-04-14 | 56.49 | $57.76 | 295500 |
| 2026-04-13 | 56.36 | $57.26 | 383705 |
| 2026-04-10 | 56.26 | $57.26 | 406700 |
| 2026-04-09 | 56.16 | $58.78 | 509208 |
| 2026-04-08 | 55.88 | $57.88 | 837500 |
| 2026-04-07 | 55.67 | $55.57 | 580800 |
| 2026-04-06 | 55.68 | $55.64 | 469040 |
| 2026-04-02 | 55.69 | $54.45 | 633200 |
| 2026-04-01 | 55.82 | $54.59 | 637400 |
| 2026-03-31 | 55.94 | $54.81 | 854000 |
| 2026-03-30 | 56.06 | $52.87 | 875301 |
| 2026-03-27 | 56.40 | $54.61 | 1.0M |
| 2026-03-26 | 56.59 | $54.84 | 598657 |
| 2026-03-25 | 56.77 | $55.37 | 730800 |
| 2026-03-24 | 56.92 | $55.53 | 671527 |
| 2026-03-23 | 57.07 | $55.08 | 649600 |
| 2026-03-20 | 57.28 | $55.23 | 1.1M |
| 2026-03-19 | 57.49 | $55.32 | 588643 |
| 2026-03-18 | 57.72 | $55.00 | 563140 |
| 2026-03-17 | 58.01 | $55.18 | 420400 |
| 2026-03-16 | 58.30 | $55.02 | 556400 |
| 2026-03-13 | 58.65 | $55.25 | 512792 |
| 2026-03-12 | 59.01 | $54.95 | 507005 |
| 2026-03-11 | 59.43 | $55.47 | 469440 |
| 2026-03-10 | 59.85 | $56.29 | 568800 |
| 2026-03-09 | 60.23 | $57.19 | 555731 |
| 2026-03-06 | 60.54 | $58.32 | 445716 |
| 2026-03-05 | 60.78 | $60.06 | 496731 |
| 2026-03-04 | 60.85 | $60.24 | 556524 |
| 2026-03-03 | 60.92 | $60.22 | 561137 |
| 2026-03-02 | 60.99 | $60.18 | 672800 |
| 2026-02-27 | 61.08 | $61.94 | 871300 |
| 2026-02-26 | 60.99 | $62.09 | 545523 |
| 2026-02-25 | 60.87 | $60.86 | 543500 |
| 2026-02-24 | 60.87 | $61.74 | 569900 |
| 2026-02-23 | 60.78 | $61.81 | 580743 |
| 2026-02-20 | 60.67 | $64.23 | 725100 |
| 2026-02-19 | 60.30 | $62.62 | 735265 |
| 2026-02-18 | 60.05 | $64.28 | 852077 |
| 2026-02-17 | 59.61 | $64.01 | 1.0M |
| 2026-02-13 | 59.15 | $63.29 | 821933 |
| 2026-02-12 | 58.71 | $61.88 | 845842 |
| 2026-02-11 | 58.38 | $62.19 | 1.2M |
| 2026-02-10 | 57.97 | $62.41 | 1.2M |
| 2026-02-09 | 57.51 | $62.83 | 1.3M |
| 2026-02-06 | 56.95 | $63.07 | 1.4M |
| 2026-02-05 | 56.30 | $61.07 | 1.7M |
| 2026-02-04 | 55.80 | $65.69 | 2.7M |
| 2026-02-03 | 54.76 | $57.40 | 1.5M |
| 2026-02-02 | 54.48 | $55.33 | 758210 |
| 2026-01-30 | 54.39 | $55.28 | 664800 |
| 2026-01-29 | 54.30 | $54.13 | 425107 |
| 2026-01-28 | 54.32 | $53.88 | 604808 |
| 2026-01-27 | 54.36 | $54.16 | 573100 |
| 2026-01-26 | 54.38 | $53.49 | 681014 |
| 2026-01-23 | 54.48 | $52.89 | 614000 |
| 2026-01-22 | 54.65 | $52.47 | 491800 |
| 2026-01-21 | 54.88 | $53.54 | 677300 |
| 2026-01-20 | 55.02 | $52.17 | 516027 |
| 2026-01-16 | 55.32 | $53.93 | 443539 |
| 2026-01-15 | 55.46 | $55.09 | 445326 |
| 2026-01-14 | 55.50 | $54.97 | 389100 |
| 2026-01-13 | 55.56 | $55.35 | 422900 |
| 2026-01-12 | 55.58 | $54.36 | 559147 |
| 2026-01-09 | 55.71 | $55.99 | 479900 |
| 2026-01-08 | 55.68 | $57.26 | 503547 |
| 2026-01-07 | 55.51 | $55.32 | 382300 |
| 2026-01-06 | 55.53 | $57.18 | 478902 |
| 2026-01-05 | 55.35 | $54.86 | 968700 |
| 2026-01-02 | 55.41 | $56.03 | 407613 |
| 2025-12-31 | 55.34 | $55.09 | 698400 |
| 2025-12-30 | 55.37 | $56.18 | 385900 |
| 2025-12-29 | 55.28 | $55.27 | 358100 |
| 2025-12-26 | 55.28 | $55.58 | 231417 |
| 2025-12-24 | 55.25 | $55.63 | 162431 |
| 2025-12-23 | 55.21 | $55.17 | 505400 |
| 2025-12-22 | 55.22 | $56.14 | 499143 |
| 2025-12-19 | 55.12 | $55.22 | 1.3M |
| 2025-12-18 | 55.11 | $56.09 | 459200 |
| 2025-12-17 | 55.01 | $56.66 | 393801 |
| 2025-12-16 | 54.83 | $56.57 | 489500 |
| 2025-12-15 | 54.65 | $57.04 | 640183 |
| 2025-12-12 | 54.40 | $57.18 | 470126 |
| 2025-12-11 | 54.10 | $57.28 | 489129 |
| 2025-12-10 | 53.77 | $55.84 | 540700 |
| 2025-12-09 | 53.55 | $53.84 | 489428 |
| 2025-12-08 | 53.52 | $54.08 | 503945 |
| 2025-12-05 | 53.46 | $55.11 | 493600 |
| 2025-12-04 | 53.29 | $54.51 | 437900 |
| 2025-12-03 | 53.16 | $55.18 | 438825 |
| 2025-12-02 | 52.95 | $54.64 | 596700 |
| 2025-12-01 | 52.77 | $55.33 | 626172 |
| 2025-11-28 | 52.50 | $53.71 | 418440 |
| 2025-11-26 | 52.37 | $54.02 | 574842 |
| 2025-11-25 | 52.20 | $54.22 | 609958 |
| 2025-11-24 | 51.99 | $52.31 | 852900 |
| 2025-11-21 | 51.95 | $53.35 | 644700 |
| 2025-11-20 | 51.81 | $49.87 | 628674 |
| 2025-11-19 | 52.01 | $50.16 | 508828 |
| 2025-11-18 | 52.21 | $51.17 | 512924 |
| 2025-11-17 | 52.32 | $51.45 | 656800 |
| 2025-11-14 | 52.41 | $53.69 | 731128 |
| 2025-11-13 | 52.27 | $54.45 | 835116 |
| 2025-11-12 | 52.04 | $53.06 | 428557 |
| 2025-11-11 | 51.93 | $52.52 | 582619 |
| 2025-11-10 | 51.87 | $51.06 | 655700 |
| 2025-11-07 | 51.96 | $51.67 | 463330 |
| 2025-11-06 | 51.99 | $50.76 | 738600 |
| 2025-11-05 | 52.12 | $52.35 | 776841 |
| 2025-11-04 | 52.09 | $50.15 | 1.3M |
| 2025-11-03 | 52.30 | $50.38 | 1.1M |
| 2025-10-31 | 52.50 | $49.63 | 1.9M |
| 2025-10-30 | 52.80 | $51.50 | 1.0M |
| 2025-10-29 | 52.94 | $51.97 | 855037 |
| 2025-10-28 | 53.04 | $53.77 | 658700 |
| 2025-10-27 | 52.97 | $54.89 | 646100 |
| 2025-10-24 | 52.76 | $53.62 | 563800 |
| 2025-10-23 | 52.67 | $54.57 | 534200 |
| 2025-10-22 | 52.47 | $53.26 | 790521 |
| 2025-10-21 | 52.39 | $54.20 | 599000 |
| 2025-10-20 | 52.20 | $52.53 | 560200 |
| 2025-10-17 | 52.17 | $52.23 | 628714 |
| 2025-10-16 | 52.16 | $50.84 | 493637 |
| 2025-10-15 | 52.30 | $50.99 | 445425 |
| 2025-10-14 | 52.44 | $51.41 | 550116 |
| 2025-10-13 | 52.54 | $50.72 | 470520 |
| 2025-10-10 | 52.74 | $48.96 | 997301 |
| 2025-10-09 | 53.13 | $51.39 | 534000 |
| 2025-10-08 | 53.32 | $53.19 | 307120 |
| 2025-10-07 | 53.33 | $52.03 | 447800 |
| 2025-10-06 | 53.47 | $53.45 | 493700 |
| 2025-10-03 | 53.47 | $53.30 | 727400 |
| 2025-10-02 | 53.49 | $53.70 | 488722 |
| 2025-10-01 | 53.46 | $52.67 | 545100 |
| 2025-09-30 | 53.55 | $52.30 | 686033 |
| 2025-09-29 | 53.68 | $51.65 | 555900 |
| 2025-09-26 | 53.89 | $52.64 | 580845 |
| 2025-09-25 | 54.02 | $50.89 | 755900 |
| 2025-09-24 | 54.35 | $53.71 | 500600 |
| 2025-09-23 | 54.42 | $52.67 | 392216 |
| 2025-09-22 | 54.61 | $53.04 | 493817 |
| 2025-09-19 | 54.77 | $53.35 | 1.7M |
| 2025-09-18 | 54.92 | $54.40 | 734600 |
| 2025-09-17 | 54.98 | $53.25 | 912500 |
| 2025-09-16 | 55.16 | $53.90 | 682330 |
| 2025-09-15 | 55.29 | $54.11 | 772400 |
| 2025-09-12 | 55.41 | $54.61 | 540536 |
| 2025-09-11 | 55.50 | $55.69 | 645217 |
| 2025-09-10 | 55.48 | $55.02 | 865100 |
| 2025-09-09 | 55.53 | $55.24 | 512432 |
| 2025-09-08 | 55.56 | $56.55 | 813400 |
| 2025-09-05 | 55.45 | $56.50 | 734525 |
| 2025-09-04 | 55.34 | $57.52 | 752504 |
| 2025-09-03 | 55.11 | $56.62 | 946017 |
| 2025-09-02 | 54.96 | $56.37 | 970621 |
| 2025-08-29 | 54.81 | $55.72 | 865135 |
| 2025-08-28 | 54.71 | $55.04 | 737900 |
| 2025-08-27 | 54.68 | $55.18 | 753200 |
| 2025-08-26 | 54.62 | $54.54 | 660242 |
| 2025-08-25 | 54.63 | $55.40 | 472600 |
| 2025-08-22 | 54.55 | $56.52 | 653600 |
| 2025-08-21 | 54.34 | $53.56 | 571817 |
| 2025-08-20 | 54.43 | $54.01 | 800215 |
| 2025-08-19 | 54.47 | $54.45 | 687835 |
| 2025-08-18 | 54.47 | $53.81 | 611100 |
| 2025-08-15 | 54.54 | $53.45 | 684900 |
| 2025-08-14 | 54.66 | $52.72 | 709000 |
| 2025-08-13 | 54.86 | $53.07 | 586991 |
| 2025-08-12 | 55.05 | $50.58 | 550735 |
| 2025-08-11 | 55.52 | $49.42 | 631100 |
| 2025-08-08 | 56.16 | $50.70 | 677700 |
| 2025-08-07 | 56.74 | $50.97 | 670538 |
| 2025-08-06 | 57.34 | $51.84 | 669000 |
| 2025-08-05 | 57.92 | $52.29 | 794100 |
| 2025-08-04 | 58.51 | $51.08 | 1.1M |
| 2025-08-01 | 59.30 | $49.30 | 2.6M |
| 2025-07-31 | 60.35 | $56.57 | 856400 |
| 2025-07-30 | 60.75 | $58.40 | 662931 |
| 2025-07-29 | 60.99 | $59.34 | 789234 |
| 2025-07-28 | 61.17 | $60.37 | 487846 |
| 2025-07-25 | 61.25 | $60.63 | 482605 |
| 2025-07-24 | 61.32 | $60.44 | 550522 |
| 2025-07-23 | 61.41 | $62.46 | 430400 |
| 2025-07-22 | 61.30 | $62.09 | 486100 |
| 2025-07-21 | 61.22 | $59.88 | 477838 |
| 2025-07-18 | 61.36 | $59.61 | 500939 |
| 2025-07-17 | 61.54 | $59.91 | 500200 |
| 2025-07-16 | 61.71 | $59.28 | 555000 |
| 2025-07-15 | 61.97 | $58.62 | 493431 |
| 2025-07-14 | 62.32 | $60.44 | 512133 |
| 2025-07-11 | 62.52 | $61.45 | 401400 |
| 2025-07-10 | 62.63 | $63.57 | 526556 |
| 2025-07-09 | 62.54 | $63.19 | 551100 |
| 2025-07-08 | 62.47 | $63.76 | 847100 |
| 2025-07-07 | 62.33 | $62.95 | 1.1M |
| 2025-07-03 | 62.27 | $63.83 | 298238 |
| 2025-07-02 | 62.10 | $64.28 | 590636 |
| 2025-07-01 | 61.87 | $63.36 | 577647 |
| 2025-06-30 | 61.71 | $61.08 | 534951 |
| 2025-06-27 | 61.78 | $61.43 | 1.2M |
| 2025-06-26 | 61.82 | $61.70 | 509613 |
| 2025-06-25 | 61.83 | $60.21 | 549500 |
| 2025-06-24 | 62.00 | $60.90 | 621600 |
| 2025-06-23 | 62.12 | $60.27 | 1.0M |
| 2025-06-20 | 62.31 | $60.39 | 1.7M |
| 2025-06-18 | 62.51 | $60.06 | 734800 |
| 2025-06-17 | 62.77 | $60.08 | 780000 |
| 2025-06-16 | 63.05 | $61.67 | 742201 |
| 2025-06-13 | 63.20 | $59.62 | 535400 |
| 2025-06-12 | 63.58 | $62.37 | 440533 |
| 2025-06-11 | 63.70 | $62.98 | 442728 |
| 2025-06-10 | 63.78 | $64.04 | 628408 |
| 2025-06-09 | 63.75 | $62.25 | 783031 |
| 2025-06-06 | 63.91 | $61.78 | 507700 |
| 2025-06-05 | 64.14 | $61.30 | 522941 |
| 2025-06-04 | 64.44 | $61.55 | 629200 |
| 2025-06-03 | 64.74 | $61.79 | 806100 |
| 2025-06-02 | 65.05 | $61.27 | 834976 |
| 2025-05-30 | 65.45 | $63.78 | 854800 |
| 2025-05-29 | 65.62 | $64.51 | 879544 |
| 2025-05-28 | 65.74 | $65.07 | 574246 |
| 2025-05-27 | 65.81 | $66.17 | 712200 |
| 2025-05-23 | 65.77 | $63.80 | 560000 |
| 2025-05-22 | 65.98 | $64.92 | 758100 |
| 2025-05-21 | 66.09 | $64.75 | 471500 |
| 2025-05-20 | 66.23 | $66.40 | 534700 |
| 2025-05-19 | 66.21 | $65.65 | 463707 |
| 2025-05-16 | 66.27 | $66.70 | 622344 |
| 2025-05-15 | 66.23 | $67.22 | 562600 |
| 2025-05-14 | 66.12 | $67.05 | 610603 |
| 2025-05-13 | 66.03 | $68.63 | 593617 |
| 2025-05-12 | 65.75 | $69.59 | 818300 |
| 2025-05-09 | 65.35 | $66.08 | 812900 |
| 2025-05-08 | 65.27 | $67.24 | 1.0M |
| 2025-05-07 | 65.07 | $64.65 | 1.1M |
| 2025-05-06 | 65.11 | $63.21 | 1.8M |
| 2025-05-05 | 65.31 | $62.14 | 1.6M |
| 2025-05-02 | 65.64 | $59.63 | 2.0M |
| 2025-05-01 | 66.28 | $62.27 | 1.2M |
| 2025-04-30 | 66.70 | $62.17 | 949226 |
| 2025-04-29 | 67.17 | $62.74 | 1.0M |
| 2025-04-28 | 67.64 | $64.00 | 633758 |
| 2025-04-25 | 68.02 | $64.66 | 913800 |
| 2025-04-24 | 68.38 | $65.96 | 781900 |
| 2025-04-23 | 68.63 | $65.27 | 721609 |
| 2025-04-22 | 68.99 | $64.34 | 838500 |
| 2025-04-21 | 69.48 | $63.08 | 1.0M |
| 2025-04-17 | 70.15 | $65.52 | 842800 |
| 2025-04-16 | 70.64 | $64.91 | 614713 |
| 2025-04-15 | 71.24 | $65.97 | 462245 |
| 2025-04-14 | 71.80 | $67.55 | 777500 |
| 2025-04-11 | 72.24 | $65.62 | 730048 |
| 2025-04-10 | 72.94 | $65.65 | 932720 |
| 2025-04-09 | 73.71 | $68.35 | 1.6M |
| 2025-04-08 | 74.27 | $60.97 | 1.3M |
| 2025-04-07 | 75.67 | $65.55 | 1.6M |
| 2025-04-04 | 76.74 | $68.84 | 2.4M |
| 2025-04-03 | 77.57 | $67.19 | 1.8M |
| 2025-04-02 | 78.66 | $77.36 | 432350 |
| 2025-04-01 | 78.80 | $76.83 | 471332 |
| 2025-03-31 | 79.00 | $75.69 | 594800 |
| 2025-03-28 | 79.35 | $75.30 | 512642 |
| 2025-03-27 | 79.78 | $76.76 | 355802 |
| 2025-03-26 | 80.10 | $76.36 | 438700 |
| 2025-03-25 | 80.49 | $76.18 | 583431 |
| 2025-03-24 | 80.94 | $77.97 | 671800 |
| 2025-03-21 | 81.25 | $76.57 | 2.3M |
| 2025-03-20 | 81.75 | $76.36 | 666300 |
| 2025-03-19 | 82.31 | $78.09 | 613512 |
| 2025-03-18 | 82.76 | $78.51 | 591900 |
| 2025-03-17 | 83.21 | $79.54 | 844800 |
| 2025-03-14 | 83.59 | $78.42 | 689800 |
| 2025-03-13 | 84.14 | $77.96 | 687200 |
| 2025-03-12 | 84.79 | $78.73 | 1.2M |
| 2025-03-11 | 85.42 | $80.52 | 966800 |
| 2025-03-10 | 85.94 | $85.24 | 1.1M |
| 2025-03-07 | 86.02 | $84.26 | 767100 |
| 2025-03-06 | 86.20 | $83.77 | 806500 |
| 2025-03-05 | 86.46 | $84.36 | 876200 |
| 2025-03-04 | 86.68 | $83.24 | 779339 |
| 2025-03-03 | 87.04 | $84.16 | 1.5M |
| 2025-02-28 | 87.34 | $86.84 | 1.2M |
| 2025-02-27 | 87.39 | $89.64 | 975161 |
| 2025-02-26 | 87.16 | $91.00 | 1.3M |
| 2025-02-25 | 86.75 | $91.79 | 978852 |
| 2025-02-24 | 86.22 | $92.08 | 860400 |
| 2025-02-21 | 85.61 | $90.74 | 1.0M |
| 2025-02-20 | 85.07 | $90.30 | 619000 |
| 2025-02-19 | 84.51 | $90.12 | 903420 |
| 2025-02-18 | 83.92 | $88.85 | 953512 |
| 2025-02-14 | 83.41 | $84.58 | 774046 |
| 2025-02-13 | 83.28 | $82.59 | 716227 |
| 2025-02-12 | 83.35 | $79.46 | 665654 |
| 2025-02-11 | 83.76 | $78.34 | 1.2M |
| 2025-02-10 | 84.34 | $78.00 | 883504 |
| 2025-02-07 | 85.00 | $79.27 | 859845 |
| 2025-02-06 | 85.61 | $79.66 | 916252 |
| 2025-02-05 | 86.23 | $80.97 | 1.6M |
| 2025-02-04 | 86.79 | $85.86 | 872600 |
| 2025-02-03 | 86.88 | $85.19 | 930152 |
| 2025-01-31 | 87.06 | $88.30 | 596328 |
| 2025-01-30 | 86.93 | $90.36 | 448700 |
| 2025-01-29 | 86.57 | $88.51 | 522300 |
| 2025-01-28 | 86.37 | $89.65 | 423600 |
| 2025-01-27 | 86.02 | $89.58 | 368407 |
| 2025-01-24 | 85.64 | $89.35 | 453900 |
| 2025-01-23 | 85.25 | $89.52 | 464900 |
| 2025-01-22 | 84.81 | $87.67 | 347832 |
| 2025-01-21 | 84.50 | $87.23 | 340900 |
| 2025-01-17 | 84.22 | $83.62 | 267900 |
| 2025-01-16 | 84.28 | $82.84 | 260433 |
| 2025-01-15 | 84.43 | $82.94 | 332900 |
| 2025-01-14 | 84.59 | $83.43 | 339500 |
| 2025-01-13 | 84.71 | $83.20 | 407200 |
| 2025-01-10 | 84.87 | $82.57 | 358300 |
| 2025-01-08 | 85.11 | $82.62 | 337318 |
| 2025-01-07 | 85.37 | $82.40 | 384700 |
| 2025-01-06 | 85.69 | $83.10 | 506600 |
| 2025-01-03 | 85.96 | $82.67 | 394800 |
| 2025-01-02 | 86.31 | $82.67 | 439231 |
| 2024-12-31 | 86.69 | $83.93 | 449800 |
| 2024-12-30 | 86.98 | $83.47 | 414700 |
| 2024-12-27 | 87.35 | $85.76 | 299036 |
| 2024-12-26 | 87.52 | $86.56 | 313942 |
| 2024-12-24 | 87.62 | $87.25 | 124428 |
| 2024-12-23 | 87.65 | $87.23 | 404200 |
| 2024-12-20 | 87.70 | $88.31 | 1.6M |
| 2024-12-19 | 87.63 | $87.66 | 473709 |
| 2024-12-18 | 87.63 | $87.65 | 450641 |
| 2024-12-17 | 87.63 | $90.71 | 502500 |
| 2024-12-16 | 87.31 | $89.85 | 437800 |
| 2024-12-13 | 87.04 | $88.74 | 337815 |
| 2024-12-12 | 86.86 | $88.68 | 353300 |
| 2024-12-11 | 86.67 | $89.02 | 568000 |
| 2024-12-10 | 86.42 | $90.09 | 418740 |
| 2024-12-09 | 86.03 | $90.65 | 676433 |
| 2024-12-06 | 85.55 | $88.35 | 325227 |
| 2024-12-05 | 85.25 | $87.88 | 472702 |
| 2024-12-04 | 84.98 | $88.58 | 366103 |
| 2024-12-03 | 84.60 | $88.35 | 317501 |
| 2024-12-02 | 84.20 | $88.10 | 734522 |
| 2024-11-29 | 83.79 | $87.24 | 239049 |
| 2024-11-27 | 83.43 | $87.16 | 319600 |
| 2024-11-26 | 83.04 | $86.92 | 393000 |
| 2024-11-25 | 82.63 | $88.07 | 724104 |
| 2024-11-22 | 82.05 | $83.48 | 413500 |
| 2024-11-21 | 81.90 | $80.99 | 312900 |
| 2024-11-20 | 82.00 | $80.10 | 345800 |
| 2024-11-19 | 82.20 | $82.13 | 323915 |
| 2024-11-18 | 82.21 | $82.43 | 548000 |
| 2024-11-15 | 82.18 | $83.61 | 425215 |
| 2024-11-14 | 82.03 | $84.69 | 360602 |
| 2024-11-13 | 81.76 | $84.59 | 405737 |
| 2024-11-12 | 81.46 | $83.36 | 612100 |
| 2024-11-11 | 81.26 | $83.65 | 544300 |
| 2024-11-08 | 81.00 | $83.45 | 615600 |
| 2024-11-07 | 80.75 | $85.12 | 318500 |
| 2024-11-06 | 80.29 | $83.79 | 714534 |
| 2024-11-05 | 79.92 | $83.09 | 645700 |
| 2024-11-04 | 79.58 | $81.78 | 611104 |
| 2024-11-01 | 79.35 | $80.35 | 852835 |
| 2024-10-31 | 79.25 | $80.47 | 1.4M |
| 2024-10-30 | 79.12 | $76.21 | 882721 |
| 2024-10-29 | 79.43 | $76.12 | 453603 |
| 2024-10-28 | 79.77 | $75.70 | 549600 |
| 2024-10-25 | 80.20 | $75.18 | 367400 |
| 2024-10-24 | 80.73 | $76.78 | 364600 |
| 2024-10-23 | 81.15 | $77.94 | 298612 |
| 2024-10-22 | 81.48 | $79.10 | 366905 |
| 2024-10-21 | 81.73 | $80.83 | 477130 |
| 2024-10-18 | 81.83 | $84.39 | 377600 |
| 2024-10-17 | 81.56 | $83.57 | 410900 |
| 2024-10-16 | 81.35 | $82.89 | 269100 |
| 2024-10-15 | 81.19 | $81.66 | 264900 |
| 2024-10-14 | 81.14 | $79.93 | 343542 |
| 2024-10-11 | 81.26 | $80.13 | 225900 |
| 2024-10-10 | 81.38 | $79.45 | 330540 |
| 2024-10-09 | 81.59 | $80.38 | 174900 |
| 2024-10-08 | 81.71 | $80.76 | 244737 |
| 2024-10-07 | 81.81 | $80.06 | 332400 |
| 2024-10-04 | 82.00 | $82.43 | 215600 |
| 2024-10-03 | 81.95 | $80.99 | 292400 |
| 2024-10-02 | 82.05 | $82.16 | 323706 |
| 2024-10-01 | 82.04 | $84.32 | 491400 |
| 2024-09-30 | 81.80 | $83.19 | 426123 |
| 2024-09-27 | 81.66 | $82.76 | 258300 |
| 2024-09-26 | 81.54 | $82.13 | 362000 |
| 2024-09-25 | 81.48 | $80.10 | 358400 |
| 2024-09-24 | 81.63 | $79.80 | 397836 |
| 2024-09-23 | 81.82 | $80.90 | 386800 |
| 2024-09-20 | 81.91 | $82.23 | 819548 |
| 2024-09-19 | 81.88 | $82.48 | 439400 |
| 2024-09-18 | 81.82 | $83.17 | 318900 |
| 2024-09-17 | 81.68 | $83.59 | 268500 |
| 2024-09-16 | 81.47 | $83.32 | 232932 |
| 2024-09-13 | 81.28 | $82.67 | 235000 |
| 2024-09-12 | 81.13 | $81.46 | 225321 |
| 2024-09-11 | 81.10 | $80.72 | 274800 |
| 2024-09-10 | 81.14 | $81.15 | 317221 |
| 2024-09-09 | 81.14 | $82.04 | 381913 |
| 2024-09-06 | 81.04 | $81.52 | 270532 |
| 2024-09-05 | 80.99 | $81.49 | 311300 |
| 2024-09-04 | 80.94 | $81.43 | 281700 |
| 2024-09-03 | 80.89 | $80.87 | 409529 |
| 2024-08-30 | 80.89 | $80.73 | 351238 |
| 2024-08-29 | 80.91 | $80.47 | 231500 |
| 2024-08-28 | 80.95 | $80.61 | 303334 |
| 2024-08-27 | 80.99 | $82.56 | 294200 |
| 2024-08-26 | 80.82 | $83.36 | 225400 |
| 2024-08-23 | 80.56 | $83.74 | 302939 |
| 2024-08-22 | 80.22 | $81.56 | 365500 |
| 2024-08-21 | 80.08 | $81.88 | 262700 |
| 2024-08-20 | 79.89 | $80.56 | 271500 |
| 2024-08-19 | 79.82 | $80.07 | 271376 |
| 2024-08-16 | 79.79 | $80.08 | 559634 |
| 2024-08-15 | 79.76 | $79.92 | 453100 |
| 2024-08-14 | 79.75 | $79.80 | 289709 |
| 2024-08-13 | 79.74 | $80.71 | 355606 |
| 2024-08-12 | 79.64 | $79.98 | 373200 |
| 2024-08-09 | 79.60 | $80.52 | 365011 |
| 2024-08-08 | 79.50 | $81.81 | 345700 |
| 2024-08-07 | 79.26 | $80.47 | 623250 |
| 2024-08-06 | 79.13 | $80.48 | 628616 |
| 2024-08-05 | 78.99 | $78.21 | 693413 |
| 2024-08-02 | 79.08 | $78.21 | 481500 |
| 2024-08-01 | 79.17 | $79.08 | 662100 |
| 2024-07-31 | 79.18 | $81.70 | 613233 |
| 2024-07-30 | 78.91 | $81.22 | 650100 |
| 2024-07-29 | 78.67 | $78.99 | 707227 |
| 2024-07-26 | 78.63 | $76.38 | 962119 |
| 2024-07-25 | 78.87 | $77.22 | 741100 |
| 2024-07-24 | 79.04 | $78.23 | 462346 |
| 2024-07-23 | 79.13 | $78.75 | 416600 |
| 2024-07-22 | 79.17 | $78.37 | 502022 |
| 2024-07-19 | 79.25 | $77.63 | 382419 |
| 2024-07-18 | 79.42 | $79.03 | 357028 |
| 2024-07-17 | 79.46 | $80.44 | 477900 |
| 2024-07-16 | 79.36 | $79.53 | 485218 |
| 2024-07-15 | 79.34 | $77.71 | 338200 |
| 2024-07-12 | 79.52 | $78.80 | 500648 |
| 2024-07-11 | 79.59 | $79.17 | 464000 |
| 2024-07-10 | 79.64 | $77.55 | 468643 |
| 2024-07-09 | 79.85 | $78.20 | 406200 |
| 2024-07-08 | 80.03 | $79.59 | 1.1M |
| 2024-07-05 | 80.08 | $76.16 | 587000 |
| 2024-07-03 | 80.49 | $76.59 | 199400 |
| 2024-07-02 | 80.90 | $77.16 | 670439 |
| 2024-07-01 | 81.29 | $77.15 | 528234 |
| 2024-06-28 | 81.73 | $79.08 | 651327 |
| 2024-06-27 | 82.01 | $78.45 | 509600 |
| 2024-06-26 | 82.38 | $79.95 | 487034 |
| 2024-06-25 | 82.64 | $81.61 | 309823 |
| 2024-06-24 | 82.74 | $83.71 | 349931 |
| 2024-06-21 | 82.64 | $83.57 | 1.0M |
| 2024-06-20 | 82.54 | $82.02 | 415720 |
| 2024-06-18 | 82.60 | $81.72 | 443600 |
| 2024-06-17 | 82.69 | $81.98 | 424341 |
| 2024-06-14 | 82.77 | $80.62 | 250001 |
| 2024-06-13 | 82.99 | $81.87 | 471900 |
| 2024-06-12 | 83.11 | $81.27 | 324200 |
| 2024-06-11 | 83.30 | $81.40 | 275532 |
| 2024-06-10 | 83.51 | $81.92 | 309800 |
| 2024-06-07 | 83.67 | $82.83 | 281403 |
| 2024-06-06 | 83.76 | $83.69 | 368811 |
| 2024-06-05 | 83.77 | $84.00 | 311700 |
| 2024-06-04 | 83.74 | $84.97 | 419600 |
| 2024-06-03 | 83.62 | $86.98 | 489007 |
| 2024-05-31 | 83.26 | $85.62 | 421600 |
| 2024-05-30 | 83.01 | $83.82 | 411308 |
| 2024-05-29 | 82.93 | $82.87 | 416100 |
| 2024-05-28 | 82.93 | $82.98 | 293027 |
| 2024-05-24 | 82.93 | $84.03 | 296400 |
| 2024-05-23 | 82.81 | $84.57 | 350100 |
| 2024-05-22 | 82.63 | $84.48 | 374822 |
| 2024-05-21 | 82.43 | $85.83 | 399400 |
| 2024-05-20 | 82.08 | $84.82 | 370944 |
| 2024-05-17 | 81.79 | $83.61 | 318933 |
| 2024-05-16 | 81.59 | $84.01 | 262038 |
| 2024-05-15 | 81.34 | $83.59 | 261116 |
| 2024-05-14 | 81.10 | $84.72 | 355404 |
| 2024-05-13 | 80.72 | $84.77 | 560400 |
| 2024-05-10 | 80.30 | $84.07 | 653938 |
| 2024-05-09 | 79.90 | $82.99 | 211100 |
| 2024-05-08 | 79.57 | $81.93 | 348500 |
| 2024-05-07 | 79.33 | $82.20 | 324400 |
| 2024-05-06 | 79.02 | $81.33 | 313300 |
| 2024-05-03 | 78.78 | $81.01 | 352600 |
| 2024-05-02 | 78.55 | $81.53 | 415600 |
| 2024-05-01 | 78.23 | $81.48 | 700937 |
| 2024-04-30 | 77.89 | $79.63 | 678800 |
| 2024-04-29 | 77.71 | $79.09 | 771800 |
| 2024-04-26 | 77.56 | $80.00 | 1.7M |
| 2024-04-25 | 77.30 | $79.01 | 863149 |
| 2024-04-24 | 77.12 | $79.78 | 546400 |
| 2024-04-23 | 76.84 | $78.99 | 571000 |
| 2024-04-22 | 76.62 | $77.14 | 517239 |
| 2024-04-19 | 76.56 | $76.55 | 696243 |
| 2024-04-18 | 76.57 | $75.54 | 340603 |
| 2024-04-17 | 76.67 | $75.00 | 326800 |
| 2024-04-16 | 76.85 | $74.99 | 531100 |
| 2024-04-15 | 77.05 | $74.21 | 689500 |
| 2024-04-12 | 77.34 | $74.80 | 490449 |
| 2024-04-11 | 77.61 | $75.44 | 343500 |
| 2024-04-10 | 77.84 | $75.28 | 361600 |
| 2024-04-09 | 78.11 | $76.91 | 385236 |
| 2024-04-08 | 78.24 | $76.38 | 436928 |
| 2024-04-05 | 78.43 | $75.47 | 560800 |
| 2024-04-04 | 78.74 | $75.23 | 444900 |
| 2024-04-03 | 79.11 | $76.41 | 400600 |
| 2024-04-02 | 79.40 | $77.72 | 448700 |
| 2024-04-01 | 79.57 | $81.04 | 483100 |
| 2024-03-28 | 79.42 | $81.18 | 479518 |
| 2024-03-27 | 79.23 | $79.62 | 635806 |
| 2024-03-26 | 79.19 | $78.92 | 595138 |
| 2024-03-25 | 79.22 | $78.06 | 411200 |
| 2024-03-22 | 79.34 | $77.53 | 387135 |
| 2024-03-21 | 79.53 | $78.75 | 313100 |
| 2024-03-20 | 79.62 | $77.97 | 307400 |
| 2024-03-19 | 79.79 | $77.33 | 326800 |
| 2024-03-18 | 80.05 | $76.83 | 561622 |
| 2024-03-15 | 80.39 | $79.73 | 2.4M |
| 2024-03-14 | 80.46 | $79.52 | 485800 |
| 2024-03-13 | 80.56 | $80.32 | 427924 |
| 2024-03-12 | 80.58 | $80.10 | 445100 |
| 2024-03-11 | 80.63 | $79.80 | 429100 |
| 2024-03-08 | 80.72 | $80.69 | 361149 |
| 2024-03-07 | 80.72 | $80.68 | 251409 |
| 2024-03-06 | 80.73 | $80.41 | 457305 |
| 2024-03-05 | 80.76 | $79.85 | 291700 |
| 2024-03-04 | 80.85 | $79.97 | 380819 |
| 2024-03-01 | 80.95 | $81.20 | 342800 |
| 2024-02-29 | 80.92 | $82.69 | 411441 |
| 2024-02-28 | 80.73 | $81.69 | 403609 |
| 2024-02-27 | 80.63 | $81.65 | 464800 |
| 2024-02-26 | 80.53 | $81.07 | 431800 |
| 2024-02-23 | 80.47 | $82.73 | 500322 |
| 2024-02-22 | 80.23 | $81.95 | 312200 |
| 2024-02-21 | 80.05 | $81.50 | 394800 |
| 2024-02-20 | 79.90 | $80.03 | 505200 |
| 2024-02-16 | 79.88 | $81.09 | 572426 |
| 2024-02-15 | 79.76 | $81.73 | 311000 |
| 2024-02-14 | 79.55 | $81.49 | 373818 |
| 2024-02-13 | 79.34 | $80.15 | 506200 |
| 2024-02-12 | 79.26 | $81.25 | 534911 |
| 2024-02-09 | 79.05 | $80.05 | 668219 |
| 2024-02-08 | 78.95 | $78.07 | 779244 |
| 2024-02-07 | 79.04 | $77.15 | 447900 |
| 2024-02-06 | 79.24 | $77.58 | 733226 |
| 2024-02-05 | 79.41 | $77.58 | 852100 |
| 2024-02-02 | 79.60 | $81.36 | 2.0M |
| 2024-02-01 | 79.42 | $82.07 | 854113 |
| 2024-01-31 | 79.14 | $79.26 | 597703 |
| 2024-01-30 | 79.13 | $81.39 | 457211 |
| 2024-01-29 | 78.89 | $81.24 | 434800 |
| 2024-01-26 | 78.64 | $80.47 | 751800 |
| 2024-01-25 | 78.45 | $78.39 | 458502 |
| 2024-01-24 | 78.45 | $78.83 | 297200 |
| 2024-01-23 | 78.41 | $79.55 | 301132 |
| 2024-01-22 | 78.30 | $79.35 | 276935 |
| 2024-01-19 | 78.18 | $78.40 | 263110 |
| 2024-01-18 | 78.16 | $77.50 | 366845 |
| 2024-01-17 | 78.23 | $76.99 | 363600 |
| 2024-01-16 | 78.36 | $77.67 | 438200 |
| 2024-01-12 | 78.43 | $77.39 | 296237 |
| 2024-01-11 | 78.54 | $77.57 | 259600 |
| 2024-01-10 | 78.65 | $77.79 | 327345 |
| 2024-01-09 | 78.74 | $77.51 | 324400 |
| 2024-01-08 | 78.87 | $76.75 | 364800 |
| 2024-01-05 | 79.09 | $75.37 | 744600 |
| 2024-01-04 | 79.48 | $76.89 | 344744 |
| 2024-01-03 | 79.75 | $76.70 | 304300 |
| 2024-01-02 | 80.07 | $79.32 | 463200 |
| 2023-12-29 | 80.15 | $79.54 | 252600 |
| 2023-12-28 | 80.22 | $80.44 | 269200 |
| 2023-12-27 | 80.20 | $80.36 | 250344 |
| 2023-12-26 | 80.18 | $80.80 | 330000 |
| 2023-12-22 | 80.11 | $80.19 | 412821 |
| 2023-12-21 | 80.10 | $81.99 | 238502 |
| 2023-12-20 | 79.91 | $81.30 | 271100 |
| 2023-12-19 | 79.76 | $82.96 | 373400 |
| 2023-12-18 | 79.42 | $81.68 | 219640 |
| 2023-12-15 | 79.18 | $81.51 | 633815 |
| 2023-12-14 | 78.94 | $82.39 | 376000 |
| 2023-12-13 | 78.58 | $81.50 | 321229 |
| 2023-12-12 | 78.27 | $79.60 | 309764 |
| 2023-12-11 | 78.13 | $80.90 | 250538 |
| 2023-12-08 | 77.84 | $80.13 | 253900 |
| 2023-12-07 | 77.59 | $80.02 | 432500 |
| 2023-12-06 | 77.34 | $80.44 | 264416 |
| 2023-12-05 | 77.01 | $79.53 | 380319 |
| 2023-12-04 | 76.75 | $81.21 | 358200 |
| 2023-12-01 | 76.28 | $79.77 | 334232 |
| 2023-11-30 | 75.91 | $78.33 | 449200 |
| 2023-11-29 | 75.66 | $77.69 | 504548 |
| 2023-11-28 | 75.44 | $76.43 | 461833 |
| 2023-11-27 | 75.34 | $75.37 | 482000 |
| 2023-11-24 | 75.34 | $75.43 | 169000 |
| 2023-11-22 | 75.33 | $74.89 | 351700 |
| 2023-11-21 | 75.37 | $74.71 | 486900 |
| 2023-11-20 | 75.44 | $75.40 | 419200 |
| 2023-11-17 | 75.45 | $76.90 | 299900 |
| 2023-11-16 | 75.29 | $76.54 | 314157 |
| 2023-11-15 | 75.16 | $78.06 | 395725 |
| 2023-11-14 | 74.86 | $77.35 | 374200 |
| 2023-11-13 | 74.59 | $75.05 | 446900 |
| 2023-11-10 | 74.54 | $76.35 | 418924 |
| 2023-11-09 | 74.35 | $76.82 | 318546 |
| 2023-11-08 | 74.10 | $77.38 | 390600 |
| 2023-11-07 | 73.75 | $77.27 | 260422 |
| 2023-11-06 | 73.38 | $77.65 | 443900 |
| 2023-11-03 | 72.93 | $77.59 | 429012 |
| 2023-11-02 | 72.44 | $75.89 | 605302 |
| 2023-11-01 | 72.08 | $73.98 | 745000 |
| 2023-10-31 | 71.87 | $73.80 | 651600 |
| 2023-10-30 | 71.67 | $71.80 | 608400 |
| 2023-10-27 | 71.66 | $71.34 | 1.5M |
| 2023-10-26 | 71.69 | $70.37 | 822949 |
| 2023-10-25 | 71.83 | $70.25 | 574240 |
| 2023-10-24 | 72.00 | $70.42 | 572800 |
| 2023-10-23 | 72.16 | $71.30 | 389096 |
| 2023-10-20 | 72.26 | $71.33 | 638717 |
| 2023-10-19 | 72.35 | $73.01 | 723937 |
| 2023-10-18 | 72.28 | $74.94 | 304122 |
| 2023-10-17 | 72.00 | $75.98 | 513100 |
| 2023-10-16 | 71.59 | $74.47 | 467700 |
| 2023-10-13 | 71.28 | $71.77 | 291408 |
| 2023-10-12 | 71.23 | $70.97 | 290400 |
| 2023-10-11 | 71.26 | $71.20 | 328220 |
| 2023-10-10 | 71.26 | $70.32 | 353046 |
| 2023-10-09 | 71.36 | $70.55 | 412900 |
| 2023-10-06 | 71.45 | $70.98 | 289022 |
| 2023-10-05 | 71.50 | $71.01 | 284100 |
| 2023-10-04 | 71.55 | $70.96 | 277600 |
| 2023-10-03 | 71.61 | $70.73 | 402300 |
| 2023-10-02 | 71.70 | $70.83 | 572400 |
| 2023-09-29 | 71.80 | $74.10 | 551400 |
| 2023-09-28 | 71.55 | $72.56 | 434400 |
| 2023-09-27 | 71.45 | $70.54 | 482300 |
| 2023-09-26 | 71.54 | $69.96 | 314429 |
| 2023-09-25 | 71.71 | $70.16 | 295708 |
| 2023-09-22 | 71.87 | $69.95 | 329837 |
| 2023-09-21 | 72.07 | $70.21 | 233300 |
| 2023-09-20 | 72.27 | $71.63 | 397500 |
| 2023-09-19 | 72.34 | $71.46 | 417500 |
| 2023-09-18 | 72.43 | $70.56 | 382327 |
| 2023-09-15 | 72.63 | $71.76 | 658400 |
| 2023-09-14 | 72.72 | $71.74 | 430017 |
| 2023-09-13 | 72.82 | $71.10 | 469900 |
| 2023-09-12 | 73.00 | $71.69 | 415000 |
| 2023-09-11 | 73.14 | $70.43 | 416142 |
| 2023-09-08 | 73.43 | $71.58 | 398849 |
| 2023-09-07 | 73.62 | $72.15 | 549000 |
| 2023-09-06 | 73.78 | $72.20 | 326400 |
| 2023-09-05 | 73.94 | $71.93 | 378700 |
| 2023-09-01 | 74.16 | $73.87 | 270807 |
| 2023-08-31 | 74.19 | $73.34 | 223147 |
| 2023-08-30 | 74.27 | $73.52 | 336803 |
| 2023-08-29 | 74.35 | $73.60 | 363400 |
| 2023-08-28 | 74.43 | $72.62 | 478812 |
| 2023-08-25 | 74.62 | $71.02 | 388100 |
| 2023-08-24 | 75.00 | $70.83 | 439821 |
| 2023-08-23 | 75.44 | $74.59 | 485201 |
| 2023-08-22 | 75.53 | $73.88 | 684500 |
| 2023-08-21 | 75.71 | $74.68 | 516538 |
| 2023-08-18 | 75.81 | $75.03 | 367593 |
| 2023-08-17 | 75.90 | $74.80 | 332400 |
| 2023-08-16 | 76.01 | $74.72 | 258107 |
| 2023-08-15 | 76.15 | $74.88 | 347347 |
| 2023-08-14 | 76.28 | $75.48 | 290535 |
| 2023-08-11 | 76.37 | $75.79 | 312904 |
| 2023-08-10 | 76.43 | $75.68 | 271700 |
| 2023-08-09 | 76.51 | $76.37 | 370118 |
| 2023-08-08 | 76.52 | $76.25 | 492655 |
| 2023-08-07 | 76.55 | $74.86 | 531800 |
| 2023-08-04 | 76.73 | $75.37 | 781200 |
| 2023-08-03 | 76.87 | $75.30 | 906103 |
| 2023-08-02 | 77.03 | $74.25 | 1.5M |
| 2023-08-01 | 77.33 | $77.30 | 636764 |
| 2023-07-31 | 77.33 | $78.61 | 443200 |
| 2023-07-28 | 77.20 | $77.48 | 325200 |
| 2023-07-27 | 77.17 | $77.10 | 781636 |
| 2023-07-26 | 77.17 | $77.87 | 306600 |
| 2023-07-25 | 77.10 | $77.36 | 266200 |
| 2023-07-24 | 77.07 | $77.60 | 302700 |
| 2023-07-21 | 77.02 | $77.43 | 215700 |
| 2023-07-20 | 76.97 | $77.07 | 322100 |
| 2023-07-19 | 76.96 | $77.95 | 325637 |
| 2023-07-18 | 76.86 | $77.81 | 228327 |
| 2023-07-17 | 76.76 | $77.04 | 283200 |
| 2023-07-14 | 76.73 | $77.38 | 327849 |
| 2023-07-13 | 76.66 | $77.84 | 374600 |
| 2023-07-12 | 76.54 | $78.76 | 453000 |
| 2023-07-11 | 76.30 | $77.13 | 352800 |
| 2023-07-10 | 76.22 | $75.68 | 569435 |
| 2023-07-07 | 76.27 | $75.12 | 591000 |
| 2023-07-06 | 76.40 | $75.63 | 555700 |
| 2023-07-05 | 76.48 | $75.95 | 513400 |
| 2023-07-03 | 76.53 | $77.04 | 234400 |
| 2023-06-30 | 76.48 | $77.24 | 442437 |
| 2023-06-29 | 76.40 | $76.52 | 304700 |
| 2023-06-28 | 76.38 | $76.57 | 491019 |
| 2023-06-27 | 76.37 | $76.29 | 279700 |
| 2023-06-26 | 76.37 | $75.13 | 283540 |
| 2023-06-23 | 76.50 | $74.33 | 543999 |
| 2023-06-22 | 76.73 | $75.25 | 391404 |
| 2023-06-21 | 76.89 | $76.16 | 343900 |
| 2023-06-20 | 76.97 | $76.21 | 377065 |
| 2023-06-16 | 77.05 | $76.92 | 536300 |
| 2023-06-15 | 77.06 | $77.36 | 396328 |
| 2023-06-14 | 77.03 | $76.99 | 469500 |
| 2023-06-13 | 77.03 | $76.26 | 312800 |
| 2023-06-12 | 77.11 | $76.23 | 449800 |
| 2023-06-09 | 77.20 | $76.99 | 289200 |
| 2023-06-08 | 77.23 | $77.54 | 307221 |
| 2023-06-07 | 77.19 | $78.87 | 373207 |
| 2023-06-06 | 77.02 | $77.94 | 236900 |
| 2023-06-05 | 76.92 | $75.82 | 292200 |
| 2023-06-02 | 77.04 | $75.84 | 409800 |
| 2023-06-01 | 77.16 | $73.57 | 306200 |
| 2023-05-31 | 77.54 | $73.83 | 465600 |
| 2023-05-30 | 77.93 | $74.61 | 253931 |
| 2023-05-26 | 78.28 | $74.65 | 237800 |
| 2023-05-25 | 78.66 | $73.96 | 428537 |
| 2023-05-24 | 79.16 | $73.91 | 291000 |
| 2023-05-23 | 79.71 | $76.01 | 272700 |
| 2023-05-22 | 80.10 | $76.55 | 412700 |
| 2023-05-19 | 80.47 | $75.75 | 577617 |
| 2023-05-18 | 80.97 | $76.89 | 370315 |
| 2023-05-17 | 81.40 | $76.44 | 309638 |
| 2023-05-16 | 81.92 | $76.00 | 341305 |
| 2023-05-15 | 82.54 | $77.55 | 351900 |
| 2023-05-12 | 83.07 | $78.22 | 294600 |
| 2023-05-11 | 83.58 | $79.33 | 249743 |
| 2023-05-10 | 84.03 | $79.46 | 344414 |
| 2023-05-09 | 84.51 | $80.31 | 285907 |
| 2023-05-08 | 84.95 | $82.01 | 210900 |
| 2023-05-05 | 85.26 | $82.63 | 424200 |
| 2023-05-04 | 85.54 | $80.72 | 480200 |
| 2023-05-03 | 86.04 | $80.98 | 429900 |
| 2023-05-02 | 86.58 | $81.25 | 534241 |
| 2023-05-01 | 87.14 | $83.28 | 499400 |
| 2023-04-28 | 87.54 | $83.54 | 924512 |
| 2023-04-27 | 87.96 | $87.60 | 410000 |
| 2023-04-26 | 88.00 | $86.14 | 361204 |
| 2023-04-25 | 88.20 | $86.14 | 296614 |
| 2023-04-24 | 88.41 | $89.78 | 281632 |
| 2023-04-21 | 88.27 | $88.83 | 250842 |
| 2023-04-20 | 88.21 | $88.73 | 274900 |
| 2023-04-19 | 88.16 | $88.41 | 221800 |
| 2023-04-18 | 88.13 | $87.76 | 256700 |
| 2023-04-17 | 88.17 | $86.89 | 279649 |
| 2023-04-14 | 88.30 | $87.90 | 301432 |
| 2023-04-13 | 88.34 | $88.23 | 253400 |
| 2023-04-12 | 88.36 | $87.78 | 285000 |
| 2023-04-11 | 88.42 | $88.67 | 333708 |
| 2023-04-10 | 88.39 | $88.60 | 270500 |
| 2023-04-06 | 88.37 | $88.39 | 225500 |
| 2023-04-05 | 88.37 | $89.53 | 287206 |
| 2023-04-04 | 88.24 | $90.68 | 277840 |
| 2023-04-03 | 87.99 | $91.61 | 246938 |
| 2023-03-31 | 87.61 | $90.24 | 197419 |
| 2023-03-30 | 87.33 | $87.97 | 164700 |
| 2023-03-29 | 87.26 | $87.57 | 184700 |
| 2023-03-28 | 87.23 | $87.41 | 181108 |
| 2023-03-27 | 87.21 | $86.52 | 323400 |
| 2023-03-24 | 87.28 | $86.90 | 338300 |
| 2023-03-23 | 87.32 | $86.03 | 248332 |
| 2023-03-22 | 87.46 | $85.67 | 265700 |
| 2023-03-21 | 87.65 | $87.73 | 370400 |
| 2023-03-20 | 87.64 | $86.46 | 278500 |
| 2023-03-17 | 87.76 | $86.00 | 425830 |
| 2023-03-16 | 87.95 | $86.98 | 270379 |
| 2023-03-15 | 88.05 | $85.24 | 459200 |
| 2023-03-14 | 88.34 | $86.38 | 290000 |
| 2023-03-13 | 88.55 | $85.38 | 221100 |
| 2023-03-10 | 88.88 | $86.33 | 247444 |
| 2023-03-09 | 89.15 | $87.57 | 260000 |
| 2023-03-08 | 89.32 | $88.90 | 265500 |
| 2023-03-07 | 89.36 | $88.28 | 338546 |
| 2023-03-06 | 89.48 | $88.47 | 416400 |
| 2023-03-03 | 89.58 | $89.99 | 225700 |
| 2023-03-02 | 89.54 | $89.36 | 215800 |
| 2023-03-01 | 89.56 | $88.41 | 270015 |
| 2023-02-28 | 89.68 | $87.20 | 302000 |
| 2023-02-27 | 89.94 | $87.96 | 206840 |
| 2023-02-24 | 90.15 | $87.97 | 256200 |
| 2023-02-23 | 90.38 | $87.93 | 186733 |
| 2023-02-22 | 90.63 | $87.61 | 242000 |
| 2023-02-21 | 90.95 | $87.52 | 348600 |
| 2023-02-17 | 91.31 | $91.03 | 251900 |
| 2023-02-16 | 91.34 | $90.65 | 370700 |
| 2023-02-15 | 91.42 | $91.86 | 218544 |
| 2023-02-14 | 91.37 | $90.88 | 242300 |
| 2023-02-13 | 91.42 | $91.42 | 257500 |
| 2023-02-10 | 91.42 | $89.59 | 355940 |
| 2023-02-09 | 91.62 | $90.01 | 282729 |
| 2023-02-08 | 91.79 | $90.49 | 354037 |
| 2023-02-07 | 91.92 | $91.38 | 389200 |
| 2023-02-06 | 91.98 | $91.24 | 496495 |
| 2023-02-03 | 92.06 | $93.49 | 1.0M |
| 2023-02-02 | 91.91 | $96.11 | 547500 |
| 2023-02-01 | 91.46 | $97.40 | 483000 |
| 2023-01-31 | 90.84 | $95.90 | 539900 |
| 2023-01-30 | 90.31 | $92.83 | 404437 |
| 2023-01-27 | 90.04 | $91.60 | 276700 |
| 2023-01-26 | 89.88 | $90.85 | 140718 |
| 2023-01-25 | 89.77 | $90.63 | 189400 |
| 2023-01-24 | 89.68 | $90.60 | 157939 |
| 2023-01-23 | 89.59 | $90.41 | 188800 |
| 2023-01-20 | 89.50 | $88.84 | 261845 |
| 2023-01-19 | 89.57 | $87.65 | 339782 |
| 2023-01-18 | 89.77 | $90.48 | 221130 |
| 2023-01-17 | 89.70 | $91.44 | 200100 |
| 2023-01-13 | 89.51 | $93.03 | 233200 |
| 2023-01-12 | 89.14 | $91.95 | 345800 |
| 2023-01-11 | 88.85 | $92.03 | 363623 |
| 2023-01-10 | 88.51 | $91.88 | 261000 |
| 2023-01-09 | 88.16 | $92.26 | 221800 |
| 2023-01-06 | 87.72 | $92.71 | 284743 |
| 2023-01-05 | 87.20 | $90.22 | 371700 |
| 2023-01-04 | 86.88 | $91.43 | 291900 |
| 2023-01-03 | 86.40 | $88.61 | 263300 |
| 2022-12-30 | 86.17 | $87.58 | 185300 |
| 2022-12-29 | 86.02 | $87.83 | 190547 |
| 2022-12-28 | 85.83 | $85.08 | 192000 |
| 2022-12-27 | 85.91 | $87.10 | 158310 |
| 2022-12-23 | 85.79 | $85.91 | 197508 |
| 2022-12-22 | 85.77 | $85.90 | 184206 |
| 2022-12-21 | 85.76 | $85.84 | 264507 |
| 2022-12-20 | 85.75 | $83.67 | 281136 |
| 2022-12-19 | 85.97 | $83.91 | 275346 |
| 2022-12-16 | 86.19 | $84.43 | 594500 |
| 2022-12-15 | 86.37 | $85.69 | 424000 |
| 2022-12-14 | 86.44 | $87.68 | 306800 |
| 2022-12-13 | 86.31 | $88.54 | 375500 |
| 2022-12-12 | 86.08 | $87.99 | 291900 |
| 2022-12-09 | 85.88 | $87.51 | 302200 |
| 2022-12-08 | 85.71 | $89.77 | 205425 |
| 2022-12-07 | 85.28 | $87.79 | 339400 |
| 2022-12-06 | 85.01 | $88.09 | 397400 |
| 2022-12-05 | 84.69 | $89.46 | 314500 |
| 2022-12-02 | 84.19 | $91.17 | 297100 |
| 2022-12-01 | 83.45 | $90.17 | 223912 |
| 2022-11-30 | 82.75 | $89.59 | 355300 |
| 2022-11-29 | 82.03 | $87.15 | 279411 |
| 2022-11-28 | 81.49 | $86.47 | 299400 |
| 2022-11-25 | 80.96 | $89.11 | 157304 |
| 2022-11-23 | 80.10 | $88.49 | 314738 |
| 2022-11-22 | 79.22 | $87.16 | 400000 |
| 2022-11-21 | 78.39 | $84.47 | 408400 |
| 2022-11-18 | 77.75 | $85.63 | 653806 |
| 2022-11-17 | 76.92 | $80.98 | 252300 |
| 2022-11-16 | 76.49 | $80.58 | 257525 |
| 2022-11-15 | 76.06 | $82.66 | 255500 |
| 2022-11-14 | 75.36 | $80.51 | 320400 |
| 2022-11-11 | 74.82 | $81.61 | 521300 |
| 2022-11-10 | 74.11 | $77.21 | 463100 |
| 2022-11-09 | 73.78 | $72.25 | 313000 |
| 2022-11-08 | 73.94 | $74.56 | 279700 |
| 2022-11-07 | 73.87 | $74.71 | 232800 |
| 2022-11-04 | 73.79 | $76.02 | 254007 |
| 2022-11-03 | 73.55 | $73.86 | 376100 |
| 2022-11-02 | 73.52 | $73.52 | 622625 |
| 2022-11-01 | 73.52 | $74.73 | 535230 |
| 2022-10-31 | 73.39 | $74.50 | 624200 |
| 2022-10-28 | 73.27 | $77.06 | 955175 |
| 2022-10-27 | 72.87 | $73.60 | 953540 |
| 2022-10-26 | 72.80 | $75.55 | 327800 |
| 2022-10-25 | 72.51 | $75.71 | 342512 |
| 2022-10-24 | 72.17 | $74.05 | 270300 |
| 2022-10-21 | 71.97 | $72.66 | 234400 |
| 2022-10-20 | 71.90 | $71.05 | 268427 |
| 2022-10-19 | 71.99 | $72.68 | 305251 |
| 2022-10-18 | 71.92 | $73.20 | 336900 |
| 2022-10-17 | 71.78 | $72.19 | 480327 |
| 2022-10-14 | 71.74 | $71.74 | 347000 |
| 2022-10-13 | 71.74 | $72.56 | 544420 |
| 2022-10-12 | 71.66 | $72.42 | 293222 |
| 2022-10-11 | 71.58 | $72.43 | 349400 |
| 2022-10-10 | 71.49 | $72.06 | 260700 |
| 2022-10-07 | 71.43 | $72.77 | 244300 |
| 2022-10-06 | 71.28 | $75.22 | 328920 |
| 2022-10-05 | 70.87 | $75.20 | 387700 |
| 2022-10-04 | 70.41 | $72.79 | 374340 |
| 2022-10-03 | 70.16 | $69.10 | 343900 |
| 2022-09-30 | 70.28 | $67.30 | 673740 |
| 2022-09-29 | 70.59 | $68.64 | 441149 |
| 2022-09-28 | 70.79 | $69.81 | 419304 |
| 2022-09-27 | 70.90 | $67.38 | 372700 |
| 2022-09-26 | 71.27 | $67.24 | 458215 |
| 2022-09-23 | 71.69 | $67.46 | 573020 |
| 2022-09-22 | 72.14 | $68.16 | 269947 |
| 2022-09-21 | 72.56 | $70.04 | 290322 |
| 2022-09-20 | 72.82 | $70.91 | 403716 |
| 2022-09-19 | 73.02 | $72.71 | 414307 |
| 2022-09-16 | 73.05 | $71.00 | 612004 |
| 2022-09-15 | 73.27 | $72.06 | 282100 |
| 2022-09-14 | 73.40 | $72.51 | 291908 |
| 2022-09-13 | 73.49 | $72.88 | 290400 |
| 2022-09-12 | 73.56 | $76.65 | 307425 |
| 2022-09-09 | 73.23 | $74.34 | 226300 |
| 2022-09-08 | 73.11 | $72.74 | 276733 |
| 2022-09-07 | 73.15 | $71.61 | 228306 |
| 2022-09-06 | 73.31 | $69.69 | 408000 |
| 2022-09-02 | 73.70 | $70.80 | 328346 |
| 2022-09-01 | 74.00 | $71.72 | 308611 |
| 2022-08-31 | 74.24 | $71.24 | 324400 |
| 2022-08-30 | 74.56 | $71.81 | 494408 |
| 2022-08-29 | 74.85 | $72.54 | 239500 |
| 2022-08-26 | 75.09 | $73.28 | 271608 |
| 2022-08-25 | 75.28 | $75.96 | 234740 |
| 2022-08-24 | 75.21 | $74.65 | 264402 |
| 2022-08-23 | 75.27 | $73.73 | 203344 |
| 2022-08-22 | 75.43 | $73.52 | 284225 |
| 2022-08-19 | 75.63 | $75.88 | 220306 |
| 2022-08-18 | 75.60 | $77.43 | 206500 |
| 2022-08-17 | 75.41 | $77.04 | 367430 |
| 2022-08-16 | 75.24 | $77.94 | 478800 |
| 2022-08-15 | 74.96 | $76.49 | 376249 |
| 2022-08-12 | 74.79 | $76.39 | 248400 |
| 2022-08-11 | 74.63 | $76.22 | 229500 |
| 2022-08-10 | 74.46 | $75.73 | 264536 |
| 2022-08-09 | 74.32 | $73.87 | 260600 |
| 2022-08-08 | 74.37 | $76.18 | 553400 |
| 2022-08-05 | 74.18 | $74.87 | 382900 |
| 2022-08-04 | 74.11 | $73.81 | 293600 |
| 2022-08-03 | 74.14 | $74.13 | 253500 |
| 2022-08-02 | 74.14 | $72.31 | 337400 |
| 2022-08-01 | 74.34 | $73.66 | 321816 |
| 2022-07-29 | 74.41 | $74.01 | 508500 |
| 2022-07-28 | 74.45 | $73.67 | 665400 |
| 2022-07-27 | 74.53 | $74.69 | 653200 |
| 2022-07-26 | 74.51 | $72.44 | 586541 |
| 2022-07-25 | 74.73 | $75.26 | 813900 |
| 2022-07-22 | 74.68 | $76.40 | 511226 |
| 2022-07-21 | 74.49 | $76.45 | 360200 |
| 2022-07-20 | 74.29 | $76.99 | 358603 |
| 2022-07-19 | 74.00 | $75.67 | 237436 |
| 2022-07-18 | 73.83 | $73.09 | 264808 |
| 2022-07-15 | 73.91 | $73.35 | 292741 |
| 2022-07-14 | 73.97 | $73.29 | 362700 |
| 2022-07-13 | 74.04 | $73.85 | 261806 |
| 2022-07-12 | 74.06 | $74.04 | 333116 |
| 2022-07-11 | 74.06 | $74.22 | 269517 |
| 2022-07-08 | 74.04 | $74.55 | 277000 |
| 2022-07-07 | 73.99 | $74.68 | 264221 |
| 2022-07-06 | 73.91 | $72.67 | 300535 |
| 2022-07-05 | 74.05 | $73.27 | 425000 |
| 2022-07-01 | 74.13 | $71.50 | 327100 |
| 2022-06-30 | 74.40 | $71.58 | 410021 |
| 2022-06-29 | 74.70 | $73.00 | 366319 |
| 2022-06-28 | 74.88 | $74.15 | 371639 |
| 2022-06-27 | 74.96 | $75.68 | 353100 |
| 2022-06-24 | 74.88 | $76.81 | 588042 |
| 2022-06-23 | 74.68 | $73.80 | 359414 |
| 2022-06-22 | 74.77 | $72.21 | 391341 |
| 2022-06-21 | 75.04 | $72.07 | 364415 |
| 2022-06-17 | 75.35 | $71.38 | 738836 |
| 2022-06-16 | 75.77 | $68.73 | 577212 |
| 2022-06-15 | 76.51 | $72.28 | 347200 |
| 2022-06-14 | 76.96 | $71.27 | 362705 |
| 2022-06-13 | 77.55 | $71.77 | 433800 |
| 2022-06-10 | 78.16 | $75.23 | 351200 |
| 2022-06-09 | 78.47 | $77.50 | 200226 |
| 2022-06-08 | 78.58 | $78.91 | 329000 |
| 2022-06-07 | 78.54 | $79.53 | 354700 |
| 2022-06-06 | 78.44 | $80.63 | 396319 |
| 2022-06-03 | 78.20 | $80.08 | 382900 |
| 2022-06-02 | 78.01 | $80.05 | 300434 |
| 2022-06-01 | 77.79 | $77.50 | 233945 |
| 2022-05-31 | 77.82 | $77.78 | 412722 |
| 2022-05-27 | 77.83 | $77.25 | 409936 |
| 2022-05-26 | 77.89 | $75.72 | 299344 |
| 2022-05-25 | 78.12 | $73.68 | 363116 |
| 2022-05-24 | 78.58 | $72.56 | 405030 |
| 2022-05-23 | 79.22 | $74.19 | 457641 |
| 2022-05-20 | 79.75 | $75.58 | 723800 |
| 2022-05-19 | 80.19 | $73.85 | 840107 |
| 2022-05-18 | 80.85 | $75.06 | 746936 |
| 2022-05-17 | 81.46 | $80.34 | 285020 |
| 2022-05-16 | 81.58 | $79.42 | 469607 |
| 2022-05-13 | 81.81 | $79.85 | 570200 |
| 2022-05-12 | 82.01 | $77.49 | 680728 |
| 2022-05-11 | 82.49 | $74.81 | 547248 |
| 2022-05-10 | 83.30 | $76.21 | 552246 |
| 2022-05-09 | 84.04 | $75.84 | 668400 |
| 2022-05-06 | 84.91 | $76.31 | 798700 |
| 2022-05-05 | 85.81 | $79.75 | 581901 |
| 2022-05-04 | 86.45 | $83.42 | 385100 |
| 2022-05-03 | 86.77 | $82.01 | 405432 |
| 2022-05-02 | 87.27 | $82.79 | 710600 |
| 2022-04-29 | 87.74 | $82.16 | 1.2M |
| 2022-04-28 | 88.33 | $88.26 | 499023 |
| 2022-04-27 | 88.34 | $86.55 | 399600 |
| 2022-04-26 | 88.52 | $85.29 | 392100 |
| 2022-04-25 | 88.87 | $87.56 | 370047 |
| 2022-04-22 | 89.00 | $86.25 | 295530 |
| 2022-04-21 | 89.29 | $89.01 | 250526 |
| 2022-04-20 | 89.32 | $89.78 | 214635 |
| 2022-04-19 | 89.27 | $89.99 | 341525 |
| 2022-04-18 | 89.20 | $88.06 | 385126 |
| 2022-04-14 | 89.32 | $88.33 | 185600 |
| 2022-04-13 | 89.42 | $88.03 | 191700 |
| 2022-04-12 | 89.57 | $86.79 | 261200 |
| 2022-04-11 | 89.86 | $86.85 | 374600 |
| 2022-04-08 | 90.18 | $87.17 | 205330 |
| 2022-04-07 | 90.49 | $86.88 | 269300 |
| 2022-04-06 | 90.87 | $86.40 | 339600 |
| 2022-04-05 | 91.35 | $88.81 | 417800 |
| 2022-04-04 | 91.61 | $91.39 | 324020 |
| 2022-04-01 | 91.64 | $90.23 | 175335 |
| 2022-03-31 | 91.78 | $90.53 | 324115 |
| 2022-03-30 | 91.92 | $93.79 | 208600 |
| 2022-03-29 | 91.72 | $94.60 | 178429 |
| 2022-03-28 | 91.42 | $91.75 | 245145 |
| 2022-03-25 | 91.38 | $92.04 | 189712 |
| 2022-03-24 | 91.31 | $91.25 | 133800 |
| 2022-03-23 | 91.32 | $90.68 | 204700 |
| 2022-03-22 | 91.38 | $92.56 | 249407 |
| 2022-03-21 | 91.26 | $93.95 | 300700 |
| 2022-03-18 | 90.98 | $93.65 | 495016 |
| 2022-03-17 | 90.70 | $94.33 | 387827 |
| 2022-03-16 | 90.31 | $92.68 | 552114 |
| 2022-03-15 | 90.07 | $88.63 | 671600 |
| 2022-03-14 | 90.22 | $86.46 | 631542 |
| 2022-03-11 | 90.61 | $85.56 | 568443 |
| 2022-03-10 | 91.14 | $86.87 | 566603 |
| 2022-03-09 | 91.59 | $87.76 | 795405 |
| 2022-03-08 | 92.00 | $85.45 | 609637 |
| 2022-03-07 | 92.69 | $83.72 | 618808 |
| 2022-03-04 | 93.63 | $90.57 | 549100 |
| 2022-03-03 | 93.95 | $93.08 | 463600 |
| 2022-03-02 | 94.04 | $93.80 | 340900 |
| 2022-03-01 | 94.07 | $90.51 | 557400 |
| 2022-02-28 | 94.44 | $92.72 | 386507 |
| 2022-02-25 | 94.63 | $93.88 | 263709 |
| 2022-02-24 | 94.70 | $92.30 | 612800 |
| 2022-02-23 | 94.96 | $91.53 | 314100 |
| 2022-02-22 | 95.32 | $93.72 | 419124 |
| 2022-02-18 | 95.49 | $96.38 | 338400 |
| 2022-02-17 | 95.39 | $96.95 | 472210 |
| 2022-02-16 | 95.23 | $98.29 | 507000 |
| 2022-02-15 | 94.91 | $98.36 | 538245 |
| 2022-02-14 | 94.54 | $96.06 | 581585 |
| 2022-02-11 | 94.38 | $96.37 | 553202 |
| 2022-02-10 | 94.18 | $98.95 | 642212 |
| 2022-02-09 | 93.67 | $100.35 | 435921 |
| 2022-02-08 | 92.97 | $98.62 | 672638 |
| 2022-02-07 | 92.37 | $95.14 | 576700 |
| 2022-02-04 | 92.08 | $94.59 | 820225 |
| 2022-02-03 | 91.82 | $90.05 | 679038 |
| 2022-02-02 | 92.01 | $93.53 | 394128 |
| 2022-02-01 | 91.85 | $92.84 | 613204 |
| 2022-01-31 | 91.74 | $92.87 | 555441 |
| 2022-01-28 | 91.62 | $89.94 | 523400 |
| 2022-01-27 | 91.80 | $87.15 | 419300 |
| 2022-01-26 | 92.29 | $87.11 | 493116 |
| 2022-01-25 | 92.83 | $89.70 | 379500 |
| 2022-01-24 | 93.16 | $91.37 | 586544 |
| 2022-01-21 | 93.35 | $89.36 | 317522 |
| 2022-01-20 | 93.77 | $89.18 | 231300 |
| 2022-01-19 | 94.26 | $91.18 | 242317 |
| 2022-01-18 | 94.58 | $91.53 | 350600 |
| 2022-01-14 | 94.90 | $91.27 | 477118 |
| 2022-01-13 | 95.28 | $93.47 | 464100 |
| 2022-01-12 | 95.47 | $93.05 | 273734 |
| 2022-01-11 | 95.73 | $92.88 | 377210 |
| 2022-01-10 | 96.03 | $91.87 | 445600 |
| 2022-01-07 | 96.47 | $94.28 | 522504 |
| 2022-01-06 | 96.70 | $94.55 | 319700 |
| 2022-01-05 | 96.92 | $94.91 | 487937 |
| 2022-01-04 | 97.14 | $96.68 | 455314 |
| 2022-01-03 | 97.18 | $98.10 | 262411 |
| 2021-12-31 | 97.09 | $97.44 | 214946 |
| 2021-12-30 | 97.05 | $97.90 | 268900 |
| 2021-12-29 | 96.96 | $97.33 | 363200 |
| 2021-12-28 | 96.92 | $94.86 | 528100 |
| 2021-12-27 | 97.14 | $95.28 | 205213 |
| 2021-12-23 | 97.33 | $93.76 | 241600 |
| 2021-12-22 | 97.71 | $92.82 | 203200 |
| 2021-12-21 | 98.23 | $92.72 | 328919 |
| 2021-12-20 | 98.81 | $90.89 | 286846 |
| 2021-12-17 | 99.64 | $94.64 | 610372 |
| 2021-12-16 | 100.16 | $95.67 | 392118 |
| 2021-12-15 | 100.64 | $99.06 | 259700 |
| 2021-12-14 | 100.80 | $98.40 | 312224 |
| 2021-12-13 | 101.06 | $99.54 | 235100 |
| 2021-12-10 | 101.22 | $101.28 | 212819 |
| 2021-12-09 | 101.21 | $101.41 | 210604 |
| 2021-12-08 | 101.19 | $102.74 | 271600 |
| 2021-12-07 | 101.02 | $102.24 | 329049 |
| 2021-12-06 | 100.90 | $100.17 | 305817 |
| 2021-12-03 | 100.97 | $96.64 | 297800 |
| 2021-12-02 | 101.43 | $96.85 | 333648 |
| 2021-12-01 | 101.91 | $96.08 | 264313 |
| 2021-11-30 | 102.53 | $97.53 | 369500 |
| 2021-11-29 | 103.05 | $99.84 | 217114 |
| 2021-11-26 | 103.39 | $100.18 | 195800 |
| 2021-11-24 | 103.73 | $103.13 | 179714 |
| 2021-11-23 | 103.79 | $104.35 | 212729 |
| 2021-11-22 | 103.73 | $104.36 | 213400 |
| 2021-11-19 | 103.66 | $103.27 | 262900 |
| 2021-11-18 | 103.71 | $104.99 | 175822 |
| 2021-11-17 | 103.57 | $105.37 | 280518 |
| 2021-11-16 | 103.38 | $106.46 | 200303 |
| 2021-11-15 | 103.06 | $105.79 | 150600 |
| 2021-11-12 | 102.77 | $106.23 | 168646 |
| 2021-11-11 | 102.41 | $105.61 | 162800 |
| 2021-11-10 | 102.07 | $105.98 | 163742 |
| 2021-11-09 | 101.66 | $106.53 | 227525 |
| 2021-11-08 | 101.14 | $104.92 | 177332 |
| 2021-11-05 | 100.75 | $104.69 | 174938 |
| 2021-11-04 | 100.33 | $102.98 | 257300 |
| 2021-11-03 | 100.05 | $103.81 | 305000 |
| 2021-11-02 | 99.66 | $101.42 | 238640 |
| 2021-11-01 | 99.47 | $103.45 | 306402 |
| 2021-10-29 | 99.05 | $103.84 | 613800 |
| 2021-10-28 | 98.55 | $102.21 | 396418 |
| 2021-10-27 | 98.16 | $99.69 | 209045 |
| 2021-10-26 | 98.00 | $100.60 | 234128 |
| 2021-10-25 | 97.73 | $100.33 | 300740 |
| 2021-10-22 | 97.45 | $99.07 | 222400 |
| 2021-10-21 | 97.28 | $98.74 | 173818 |
| 2021-10-20 | 97.13 | $97.04 | 220000 |
| 2021-10-19 | 97.14 | $97.02 | 215230 |
| 2021-10-18 | 97.15 | $95.97 | 183500 |
| 2021-10-15 | 97.28 | $96.22 | 159000 |
| 2021-10-14 | 97.39 | $96.68 | 191315 |
| 2021-10-13 | 97.46 | $95.50 | 215522 |
| 2021-10-12 | 97.67 | $95.06 | 193800 |
| 2021-10-11 | 97.95 | $94.76 | 204600 |
| 2021-10-08 | 98.28 | $95.30 | 246969 |
| 2021-10-07 | 98.59 | $97.11 | 339878 |
| 2021-10-06 | 98.75 | $95.61 | 525900 |
| 2021-10-05 | 99.08 | $93.74 | 687900 |
| 2021-10-04 | 99.64 | $98.16 | 260700 |
| 2021-10-01 | 99.80 | $97.49 | 327045 |
| 2021-09-30 | 100.04 | $95.84 | 398300 |
| 2021-09-29 | 100.49 | $99.41 | 292700 |
| 2021-09-28 | 100.60 | $99.30 | 178413 |
| 2021-09-27 | 100.74 | $101.04 | 312418 |
| 2021-09-24 | 100.70 | $99.82 | 216438 |
| 2021-09-23 | 100.80 | $99.87 | 228030 |
| 2021-09-22 | 100.89 | $99.07 | 228200 |
| 2021-09-21 | 101.09 | $98.20 | 288600 |
| 2021-09-20 | 101.39 | $97.69 | 473800 |
| 2021-09-17 | 101.78 | $99.11 | 1.2M |
| 2021-09-16 | 102.06 | $101.15 | 354700 |
| 2021-09-15 | 102.16 | $101.36 | 372600 |
| 2021-09-14 | 102.24 | $103.57 | 267532 |
| 2021-09-13 | 102.10 | $103.66 | 347227 |
| 2021-09-10 | 101.94 | $102.73 | 627100 |
| 2021-09-09 | 101.85 | $100.76 | 419017 |
| 2021-09-08 | 101.97 | $99.99 | 229800 |
| 2021-09-07 | 102.18 | $100.82 | 318231 |
| 2021-09-03 | 102.32 | $103.30 | 233518 |
| 2021-09-02 | 102.21 | $102.97 | 163600 |
| 2021-09-01 | 102.14 | $103.99 | 218200 |
| 2021-08-31 | 101.94 | $102.01 | 219900 |
| 2021-08-30 | 101.93 | $102.92 | 160717 |
| 2021-08-27 | 101.83 | $103.36 | 238200 |
| 2021-08-26 | 101.67 | $102.19 | 217335 |
| 2021-08-25 | 101.61 | $103.89 | 198408 |
| 2021-08-24 | 101.37 | $102.48 | 252300 |
| 2021-08-23 | 101.26 | $101.13 | 207735 |
| 2021-08-20 | 101.27 | $100.89 | 220000 |
| 2021-08-19 | 101.31 | $99.56 | 360400 |
| 2021-08-18 | 101.49 | $100.41 | 234800 |
| 2021-08-17 | 101.61 | $100.65 | 356100 |
| 2021-08-16 | 101.71 | $102.45 | 204011 |
| 2021-08-13 | 101.63 | $103.08 | 225100 |
| 2021-08-12 | 101.48 | $103.04 | 199245 |
| 2021-08-11 | 101.31 | $104.35 | 388008 |
| 2021-08-10 | 100.99 | $102.58 | 338635 |
| 2021-08-09 | 100.83 | $102.58 | 364500 |
| 2021-08-06 | 100.64 | $103.09 | 304800 |
| 2021-08-05 | 100.38 | $102.88 | 390222 |
| 2021-08-04 | 100.12 | $101.34 | 527802 |
| 2021-08-03 | 99.99 | $102.00 | 528000 |
| 2021-08-02 | 99.78 | $101.41 | 452600 |
| 2021-07-30 | 99.61 | $99.62 | 246200 |
| 2021-07-29 | 99.61 | $100.31 | 273000 |
| 2021-07-28 | 99.54 | $100.03 | 462740 |
| 2021-07-27 | 99.48 | $98.30 | 352434 |
| 2021-07-26 | 99.61 | $99.47 | 197300 |
| 2021-07-23 | 99.62 | $99.25 | 271900 |
| 2021-07-22 | 99.66 | $97.86 | 277730 |
| 2021-07-21 | 99.85 | $100.02 | 384813 |
| 2021-07-20 | 99.84 | $100.14 | 606100 |
| 2021-07-19 | 99.80 | $96.38 | 465700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
63.41
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.66
Average
77.29
Maximum
104.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.41 | $63.50 | 443757 |
| 2026-07-16 | 63.42 | $64.33 | 464800 |
| 2026-07-15 | 63.36 | $63.27 | 468100 |
| 2026-07-14 | 63.42 | $62.70 | 398500 |
| 2026-07-13 | 63.55 | $63.72 | 425431 |
| 2026-07-10 | 63.60 | $62.97 | 439118 |
| 2026-07-09 | 63.73 | $63.61 | 435800 |
| 2026-07-08 | 63.81 | $62.63 | 440000 |
| 2026-07-07 | 63.99 | $64.03 | 356206 |
| 2026-07-06 | 64.04 | $63.30 | 442417 |
| 2026-07-02 | 64.17 | $63.32 | 515100 |
| 2026-07-01 | 64.30 | $63.69 | 411100 |
| 2026-06-30 | 64.42 | $61.82 | 468421 |
| 2026-06-29 | 64.73 | $61.64 | 606129 |
| 2026-06-26 | 65.08 | $64.51 | 804900 |
| 2026-06-25 | 65.17 | $63.86 | 668413 |
| 2026-06-24 | 65.33 | $64.51 | 454300 |
| 2026-06-23 | 65.44 | $63.95 | 489348 |
| 2026-06-22 | 65.60 | $64.78 | 895200 |
| 2026-06-18 | 65.67 | $66.46 | 968949 |
| 2026-06-17 | 65.54 | $63.98 | 544806 |
| 2026-06-16 | 65.63 | $65.39 | 471831 |
| 2026-06-15 | 65.55 | $66.87 | 485523 |
| 2026-06-12 | 65.29 | $66.99 | 406900 |
| 2026-06-11 | 64.98 | $66.56 | 444300 |
| 2026-06-10 | 64.66 | $64.47 | 380824 |
| 2026-06-09 | 64.52 | $65.73 | 399841 |
| 2026-06-08 | 64.22 | $65.14 | 421900 |
| 2026-06-05 | 63.97 | $64.22 | 337633 |
| 2026-06-04 | 63.81 | $64.89 | 413304 |
| 2026-06-03 | 63.57 | $65.05 | 397545 |
| 2026-06-02 | 63.30 | $66.57 | 508900 |
| 2026-06-01 | 62.85 | $66.01 | 562109 |
| 2026-05-29 | 62.43 | $66.18 | 674501 |
| 2026-05-28 | 61.97 | $67.79 | 512600 |
| 2026-05-27 | 61.32 | $66.39 | 680500 |
| 2026-05-26 | 60.78 | $65.81 | 623211 |
| 2026-05-22 | 60.28 | $63.39 | 549300 |
| 2026-05-21 | 59.99 | $61.37 | 459500 |
| 2026-05-20 | 59.89 | $60.42 | 478500 |
| 2026-05-19 | 59.90 | $58.58 | 403800 |
| 2026-05-18 | 60.10 | $59.17 | 616100 |
| 2026-05-15 | 60.28 | $57.75 | 442000 |
| 2026-05-14 | 60.60 | $57.99 | 526204 |
| 2026-05-13 | 60.90 | $58.05 | 504414 |
| 2026-05-12 | 61.19 | $58.60 | 506632 |
| 2026-05-11 | 61.43 | $59.24 | 491413 |
| 2026-05-08 | 61.60 | $63.04 | 479300 |
| 2026-05-07 | 61.37 | $63.32 | 672140 |
| 2026-05-06 | 61.10 | $63.45 | 768600 |
| 2026-05-05 | 60.79 | $60.50 | 580600 |
| 2026-05-04 | 60.74 | $59.43 | 1.1M |
| 2026-05-01 | 60.77 | $62.35 | 1.4M |
| 2026-04-30 | 60.49 | $60.92 | 810609 |
| 2026-04-29 | 60.31 | $59.99 | 563346 |
| 2026-04-28 | 60.19 | $61.08 | 554605 |
| 2026-04-27 | 59.94 | $61.08 | 918200 |
| 2026-04-24 | 59.65 | $60.26 | 450430 |
| 2026-04-23 | 59.41 | $62.22 | 409600 |
| 2026-04-22 | 58.96 | $62.63 | 366100 |
| 2026-04-21 | 58.43 | $63.97 | 457600 |
| 2026-04-20 | 57.73 | $64.03 | 648000 |
| 2026-04-17 | 56.98 | $60.79 | 676900 |
| 2026-04-16 | 56.52 | $57.74 | 342034 |
| 2026-04-15 | 56.34 | $57.94 | 383600 |
| 2026-04-14 | 56.12 | $57.76 | 295500 |
| 2026-04-13 | 55.90 | $57.26 | 383705 |
| 2026-04-10 | 55.73 | $57.26 | 406700 |
| 2026-04-09 | 55.54 | $58.78 | 509208 |
| 2026-04-08 | 55.19 | $57.88 | 837500 |
| 2026-04-07 | 54.92 | $55.57 | 580800 |
| 2026-04-06 | 54.88 | $55.64 | 469040 |
| 2026-04-02 | 54.85 | $54.45 | 633200 |
| 2026-04-01 | 54.95 | $54.59 | 637400 |
| 2026-03-31 | 55.07 | $54.81 | 854000 |
| 2026-03-30 | 55.19 | $52.87 | 875301 |
| 2026-03-27 | 55.54 | $54.61 | 1.0M |
| 2026-03-26 | 55.75 | $54.84 | 598657 |
| 2026-03-25 | 55.97 | $55.37 | 730800 |
| 2026-03-24 | 56.17 | $55.53 | 671527 |
| 2026-03-23 | 56.39 | $55.08 | 649600 |
| 2026-03-20 | 56.68 | $55.23 | 1.1M |
| 2026-03-19 | 56.99 | $55.32 | 588643 |
| 2026-03-18 | 57.34 | $55.00 | 563140 |
| 2026-03-17 | 57.76 | $55.18 | 420400 |
| 2026-03-16 | 58.20 | $55.02 | 556400 |
| 2026-03-13 | 58.70 | $55.25 | 512792 |
| 2026-03-12 | 59.21 | $54.95 | 507005 |
| 2026-03-11 | 59.78 | $55.47 | 469440 |
| 2026-03-10 | 60.33 | $56.29 | 568800 |
| 2026-03-09 | 60.84 | $57.19 | 555731 |
| 2026-03-06 | 61.29 | $58.32 | 445716 |
| 2026-03-05 | 61.65 | $60.06 | 496731 |
| 2026-03-04 | 61.86 | $60.24 | 556524 |
| 2026-03-03 | 62.05 | $60.22 | 561137 |
| 2026-03-02 | 62.21 | $60.18 | 672800 |
| 2026-02-27 | 62.36 | $61.94 | 871300 |
| 2026-02-26 | 62.30 | $62.09 | 545523 |
| 2026-02-25 | 62.18 | $60.86 | 543500 |
| 2026-02-24 | 62.16 | $61.74 | 569900 |
| 2026-02-23 | 62.00 | $61.81 | 580743 |
| 2026-02-20 | 61.80 | $64.23 | 725100 |
| 2026-02-19 | 61.32 | $62.62 | 735265 |
| 2026-02-18 | 60.94 | $64.28 | 852077 |
| 2026-02-17 | 60.35 | $64.01 | 1.0M |
| 2026-02-13 | 59.73 | $63.29 | 821933 |
| 2026-02-12 | 59.15 | $61.88 | 845842 |
| 2026-02-11 | 58.66 | $62.19 | 1.2M |
| 2026-02-10 | 58.12 | $62.41 | 1.2M |
| 2026-02-09 | 57.51 | $62.83 | 1.3M |
| 2026-02-06 | 56.83 | $63.07 | 1.4M |
| 2026-02-05 | 56.11 | $61.07 | 1.7M |
| 2026-02-04 | 55.54 | $65.69 | 2.7M |
| 2026-02-03 | 54.50 | $57.40 | 1.5M |
| 2026-02-02 | 54.23 | $55.33 | 758210 |
| 2026-01-30 | 54.16 | $55.28 | 664800 |
| 2026-01-29 | 54.10 | $54.13 | 425107 |
| 2026-01-28 | 54.15 | $53.88 | 604808 |
| 2026-01-27 | 54.24 | $54.16 | 573100 |
| 2026-01-26 | 54.30 | $53.49 | 681014 |
| 2026-01-23 | 54.44 | $52.89 | 614000 |
| 2026-01-22 | 54.65 | $52.47 | 491800 |
| 2026-01-21 | 54.92 | $53.54 | 677300 |
| 2026-01-20 | 55.09 | $52.17 | 516027 |
| 2026-01-16 | 55.41 | $53.93 | 443539 |
| 2026-01-15 | 55.57 | $55.09 | 445326 |
| 2026-01-14 | 55.64 | $54.97 | 389100 |
| 2026-01-13 | 55.72 | $55.35 | 422900 |
| 2026-01-12 | 55.78 | $54.36 | 559147 |
| 2026-01-09 | 55.94 | $55.99 | 479900 |
| 2026-01-08 | 55.95 | $57.26 | 503547 |
| 2026-01-07 | 55.82 | $55.32 | 382300 |
| 2026-01-06 | 55.87 | $57.18 | 478902 |
| 2026-01-05 | 55.73 | $54.86 | 968700 |
| 2026-01-02 | 55.82 | $56.03 | 407613 |
| 2025-12-31 | 55.78 | $55.09 | 698400 |
| 2025-12-30 | 55.84 | $56.18 | 385900 |
| 2025-12-29 | 55.78 | $55.27 | 358100 |
| 2025-12-26 | 55.81 | $55.58 | 231417 |
| 2025-12-24 | 55.80 | $55.63 | 162431 |
| 2025-12-23 | 55.77 | $55.17 | 505400 |
| 2025-12-22 | 55.78 | $56.14 | 499143 |
| 2025-12-19 | 55.68 | $55.22 | 1.3M |
| 2025-12-18 | 55.65 | $56.09 | 459200 |
| 2025-12-17 | 55.50 | $56.66 | 393801 |
| 2025-12-16 | 55.27 | $56.57 | 489500 |
| 2025-12-15 | 55.03 | $57.04 | 640183 |
| 2025-12-12 | 54.73 | $57.18 | 470126 |
| 2025-12-11 | 54.40 | $57.28 | 489129 |
| 2025-12-10 | 54.04 | $55.84 | 540700 |
| 2025-12-09 | 53.80 | $53.84 | 489428 |
| 2025-12-08 | 53.74 | $54.08 | 503945 |
| 2025-12-05 | 53.64 | $55.11 | 493600 |
| 2025-12-04 | 53.42 | $54.51 | 437900 |
| 2025-12-03 | 53.26 | $55.18 | 438825 |
| 2025-12-02 | 53.00 | $54.64 | 596700 |
| 2025-12-01 | 52.78 | $55.33 | 626172 |
| 2025-11-28 | 52.46 | $53.71 | 418440 |
| 2025-11-26 | 52.29 | $54.02 | 574842 |
| 2025-11-25 | 52.07 | $54.22 | 609958 |
| 2025-11-24 | 51.84 | $52.31 | 852900 |
| 2025-11-21 | 51.80 | $53.35 | 644700 |
| 2025-11-20 | 51.66 | $49.87 | 628674 |
| 2025-11-19 | 51.88 | $50.16 | 508828 |
| 2025-11-18 | 52.08 | $51.17 | 512924 |
| 2025-11-17 | 52.20 | $51.45 | 656800 |
| 2025-11-14 | 52.30 | $53.69 | 731128 |
| 2025-11-13 | 52.18 | $54.45 | 835116 |
| 2025-11-12 | 51.97 | $53.06 | 428557 |
| 2025-11-11 | 51.89 | $52.52 | 582619 |
| 2025-11-10 | 51.85 | $51.06 | 655700 |
| 2025-11-07 | 51.94 | $51.67 | 463330 |
| 2025-11-06 | 51.97 | $50.76 | 738600 |
| 2025-11-05 | 52.08 | $52.35 | 776841 |
| 2025-11-04 | 52.05 | $50.15 | 1.3M |
| 2025-11-03 | 52.24 | $50.38 | 1.1M |
| 2025-10-31 | 52.42 | $49.63 | 1.9M |
| 2025-10-30 | 52.68 | $51.50 | 1.0M |
| 2025-10-29 | 52.78 | $51.97 | 855037 |
| 2025-10-28 | 52.84 | $53.77 | 658700 |
| 2025-10-27 | 52.72 | $54.89 | 646100 |
| 2025-10-24 | 52.48 | $53.62 | 563800 |
| 2025-10-23 | 52.35 | $54.57 | 534200 |
| 2025-10-22 | 52.12 | $53.26 | 790521 |
| 2025-10-21 | 52.01 | $54.20 | 599000 |
| 2025-10-20 | 51.81 | $52.53 | 560200 |
| 2025-10-17 | 51.77 | $52.23 | 628714 |
| 2025-10-16 | 51.76 | $50.84 | 493637 |
| 2025-10-15 | 51.90 | $50.99 | 445425 |
| 2025-10-14 | 52.04 | $51.41 | 550116 |
| 2025-10-13 | 52.15 | $50.72 | 470520 |
| 2025-10-10 | 52.34 | $48.96 | 997301 |
| 2025-10-09 | 52.73 | $51.39 | 534000 |
| 2025-10-08 | 52.90 | $53.19 | 307120 |
| 2025-10-07 | 52.91 | $52.03 | 447800 |
| 2025-10-06 | 53.05 | $53.45 | 493700 |
| 2025-10-03 | 53.07 | $53.30 | 727400 |
| 2025-10-02 | 53.12 | $53.70 | 488722 |
| 2025-10-01 | 53.14 | $52.67 | 545100 |
| 2025-09-30 | 53.29 | $52.30 | 686033 |
| 2025-09-29 | 53.49 | $51.65 | 555900 |
| 2025-09-26 | 53.77 | $52.64 | 580845 |
| 2025-09-25 | 53.96 | $50.89 | 755900 |
| 2025-09-24 | 54.35 | $53.71 | 500600 |
| 2025-09-23 | 54.47 | $52.67 | 392216 |
| 2025-09-22 | 54.70 | $53.04 | 493817 |
| 2025-09-19 | 54.91 | $53.35 | 1.7M |
| 2025-09-18 | 55.10 | $54.40 | 734600 |
| 2025-09-17 | 55.18 | $53.25 | 912500 |
| 2025-09-16 | 55.38 | $53.90 | 682330 |
| 2025-09-15 | 55.51 | $54.11 | 772400 |
| 2025-09-12 | 55.63 | $54.61 | 540536 |
| 2025-09-11 | 55.68 | $55.69 | 645217 |
| 2025-09-10 | 55.62 | $55.02 | 865100 |
| 2025-09-09 | 55.60 | $55.24 | 512432 |
| 2025-09-08 | 55.54 | $56.55 | 813400 |
| 2025-09-05 | 55.32 | $56.50 | 734525 |
| 2025-09-04 | 55.08 | $57.52 | 752504 |
| 2025-09-03 | 54.72 | $56.62 | 946017 |
| 2025-09-02 | 54.42 | $56.37 | 970621 |
| 2025-08-29 | 54.12 | $55.72 | 865135 |
| 2025-08-28 | 53.85 | $55.04 | 737900 |
| 2025-08-27 | 53.65 | $55.18 | 753200 |
| 2025-08-26 | 53.46 | $54.54 | 660242 |
| 2025-08-25 | 53.35 | $55.40 | 472600 |
| 2025-08-22 | 53.18 | $56.52 | 653600 |
| 2025-08-21 | 52.92 | $53.56 | 571817 |
| 2025-08-20 | 52.98 | $54.01 | 800215 |
| 2025-08-19 | 53.03 | $54.45 | 687835 |
| 2025-08-18 | 53.08 | $53.81 | 611100 |
| 2025-08-15 | 53.22 | $53.45 | 684900 |
| 2025-08-14 | 53.43 | $52.72 | 709000 |
| 2025-08-13 | 53.74 | $53.07 | 586991 |
| 2025-08-12 | 54.04 | $50.58 | 550735 |
| 2025-08-11 | 54.62 | $49.42 | 631100 |
| 2025-08-08 | 55.36 | $50.70 | 677700 |
| 2025-08-07 | 56.03 | $50.97 | 670538 |
| 2025-08-06 | 56.74 | $51.84 | 669000 |
| 2025-08-05 | 57.41 | $52.29 | 794100 |
| 2025-08-04 | 58.10 | $51.08 | 1.1M |
| 2025-08-01 | 58.96 | $49.30 | 2.6M |
| 2025-07-31 | 60.06 | $56.57 | 856400 |
| 2025-07-30 | 60.51 | $58.40 | 662931 |
| 2025-07-29 | 60.80 | $59.34 | 789234 |
| 2025-07-28 | 61.01 | $60.37 | 487846 |
| 2025-07-25 | 61.13 | $60.63 | 482605 |
| 2025-07-24 | 61.23 | $60.44 | 550522 |
| 2025-07-23 | 61.34 | $62.46 | 430400 |
| 2025-07-22 | 61.26 | $62.09 | 486100 |
| 2025-07-21 | 61.20 | $59.88 | 477838 |
| 2025-07-18 | 61.36 | $59.61 | 500939 |
| 2025-07-17 | 61.54 | $59.91 | 500200 |
| 2025-07-16 | 61.69 | $59.28 | 555000 |
| 2025-07-15 | 61.92 | $58.62 | 493431 |
| 2025-07-14 | 62.22 | $60.44 | 512133 |
| 2025-07-11 | 62.35 | $61.45 | 401400 |
| 2025-07-10 | 62.39 | $63.57 | 526556 |
| 2025-07-09 | 62.23 | $63.19 | 551100 |
| 2025-07-08 | 62.10 | $63.76 | 847100 |
| 2025-07-07 | 61.91 | $62.95 | 1.1M |
| 2025-07-03 | 61.79 | $63.83 | 298238 |
| 2025-07-02 | 61.58 | $64.28 | 590636 |
| 2025-07-01 | 61.31 | $63.36 | 577647 |
| 2025-06-30 | 61.11 | $61.08 | 534951 |
| 2025-06-27 | 61.15 | $61.43 | 1.2M |
| 2025-06-26 | 61.17 | $61.70 | 509613 |
| 2025-06-25 | 61.18 | $60.21 | 549500 |
| 2025-06-24 | 61.36 | $60.90 | 621600 |
| 2025-06-23 | 61.48 | $60.27 | 1.0M |
| 2025-06-20 | 61.69 | $60.39 | 1.7M |
| 2025-06-18 | 61.91 | $60.06 | 734800 |
| 2025-06-17 | 62.19 | $60.08 | 780000 |
| 2025-06-16 | 62.50 | $61.67 | 742201 |
| 2025-06-13 | 62.68 | $59.62 | 535400 |
| 2025-06-12 | 63.09 | $62.37 | 440533 |
| 2025-06-11 | 63.25 | $62.98 | 442728 |
| 2025-06-10 | 63.39 | $64.04 | 628408 |
| 2025-06-09 | 63.46 | $62.25 | 783031 |
| 2025-06-06 | 63.71 | $61.78 | 507700 |
| 2025-06-05 | 64.03 | $61.30 | 522941 |
| 2025-06-04 | 64.42 | $61.55 | 629200 |
| 2025-06-03 | 64.79 | $61.79 | 806100 |
| 2025-06-02 | 65.13 | $61.27 | 834976 |
| 2025-05-30 | 65.52 | $63.78 | 854800 |
| 2025-05-29 | 65.67 | $64.51 | 879544 |
| 2025-05-28 | 65.73 | $65.07 | 574246 |
| 2025-05-27 | 65.73 | $66.17 | 712200 |
| 2025-05-23 | 65.61 | $63.80 | 560000 |
| 2025-05-22 | 65.72 | $64.92 | 758100 |
| 2025-05-21 | 65.73 | $64.75 | 471500 |
| 2025-05-20 | 65.76 | $66.40 | 534700 |
| 2025-05-19 | 65.63 | $65.65 | 463707 |
| 2025-05-16 | 65.55 | $66.70 | 622344 |
| 2025-05-15 | 65.37 | $67.22 | 562600 |
| 2025-05-14 | 65.12 | $67.05 | 610603 |
| 2025-05-13 | 64.89 | $68.63 | 593617 |
| 2025-05-12 | 64.50 | $69.59 | 818300 |
| 2025-05-09 | 64.00 | $66.08 | 812900 |
| 2025-05-08 | 63.83 | $67.24 | 1.0M |
| 2025-05-07 | 63.56 | $64.65 | 1.1M |
| 2025-05-06 | 63.52 | $63.21 | 1.8M |
| 2025-05-05 | 63.62 | $62.14 | 1.6M |
| 2025-05-02 | 63.86 | $59.63 | 2.0M |
| 2025-05-01 | 64.38 | $62.27 | 1.2M |
| 2025-04-30 | 64.71 | $62.17 | 949226 |
| 2025-04-29 | 65.13 | $62.74 | 1.0M |
| 2025-04-28 | 65.55 | $64.00 | 633758 |
| 2025-04-25 | 65.90 | $64.66 | 913800 |
| 2025-04-24 | 66.25 | $65.96 | 781900 |
| 2025-04-23 | 66.53 | $65.27 | 721609 |
| 2025-04-22 | 66.92 | $64.34 | 838500 |
| 2025-04-21 | 67.47 | $63.08 | 1.0M |
| 2025-04-17 | 68.20 | $65.52 | 842800 |
| 2025-04-16 | 68.75 | $64.91 | 614713 |
| 2025-04-15 | 69.42 | $65.97 | 462245 |
| 2025-04-14 | 70.05 | $67.55 | 777500 |
| 2025-04-11 | 70.59 | $65.62 | 730048 |
| 2025-04-10 | 71.37 | $65.65 | 932720 |
| 2025-04-09 | 72.21 | $68.35 | 1.6M |
| 2025-04-08 | 72.84 | $60.97 | 1.3M |
| 2025-04-07 | 74.26 | $65.55 | 1.6M |
| 2025-04-04 | 75.35 | $68.84 | 2.4M |
| 2025-04-03 | 76.19 | $67.19 | 1.8M |
| 2025-04-02 | 77.27 | $77.36 | 432350 |
| 2025-04-01 | 77.41 | $76.83 | 471332 |
| 2025-03-31 | 77.64 | $75.69 | 594800 |
| 2025-03-28 | 78.01 | $75.30 | 512642 |
| 2025-03-27 | 78.48 | $76.76 | 355802 |
| 2025-03-26 | 78.86 | $76.36 | 438700 |
| 2025-03-25 | 79.36 | $76.18 | 583431 |
| 2025-03-24 | 79.95 | $77.97 | 671800 |
| 2025-03-21 | 80.43 | $76.57 | 2.3M |
| 2025-03-20 | 81.12 | $76.36 | 666300 |
| 2025-03-19 | 81.89 | $78.09 | 613512 |
| 2025-03-18 | 82.55 | $78.51 | 591900 |
| 2025-03-17 | 83.23 | $79.54 | 844800 |
| 2025-03-14 | 83.82 | $78.42 | 689800 |
| 2025-03-13 | 84.55 | $77.96 | 687200 |
| 2025-03-12 | 85.33 | $78.73 | 1.2M |
| 2025-03-11 | 86.03 | $80.52 | 966800 |
| 2025-03-10 | 86.55 | $85.24 | 1.1M |
| 2025-03-07 | 86.59 | $84.26 | 767100 |
| 2025-03-06 | 86.70 | $83.77 | 806500 |
| 2025-03-05 | 86.85 | $84.36 | 876200 |
| 2025-03-04 | 86.94 | $83.24 | 779339 |
| 2025-03-03 | 87.16 | $84.16 | 1.5M |
| 2025-02-28 | 87.30 | $86.84 | 1.2M |
| 2025-02-27 | 87.21 | $89.64 | 975161 |
| 2025-02-26 | 86.84 | $91.00 | 1.3M |
| 2025-02-25 | 86.34 | $91.79 | 978852 |
| 2025-02-24 | 85.75 | $92.08 | 860400 |
| 2025-02-21 | 85.12 | $90.74 | 1.0M |
| 2025-02-20 | 84.62 | $90.30 | 619000 |
| 2025-02-19 | 84.14 | $90.12 | 903420 |
| 2025-02-18 | 83.67 | $88.85 | 953512 |
| 2025-02-14 | 83.29 | $84.58 | 774046 |
| 2025-02-13 | 83.31 | $82.59 | 716227 |
| 2025-02-12 | 83.52 | $79.46 | 665654 |
| 2025-02-11 | 84.05 | $78.34 | 1.2M |
| 2025-02-10 | 84.71 | $78.00 | 883504 |
| 2025-02-07 | 85.42 | $79.27 | 859845 |
| 2025-02-06 | 86.03 | $79.66 | 916252 |
| 2025-02-05 | 86.61 | $80.97 | 1.6M |
| 2025-02-04 | 87.08 | $85.86 | 872600 |
| 2025-02-03 | 87.07 | $85.19 | 930152 |
| 2025-01-31 | 87.11 | $88.30 | 596328 |
| 2025-01-30 | 86.83 | $90.36 | 448700 |
| 2025-01-29 | 86.33 | $88.51 | 522300 |
| 2025-01-28 | 85.99 | $89.65 | 423600 |
| 2025-01-27 | 85.52 | $89.58 | 368407 |
| 2025-01-24 | 85.05 | $89.35 | 453900 |
| 2025-01-23 | 84.59 | $89.52 | 464900 |
| 2025-01-22 | 84.11 | $87.67 | 347832 |
| 2025-01-21 | 83.81 | $87.23 | 340900 |
| 2025-01-17 | 83.54 | $83.62 | 267900 |
| 2025-01-16 | 83.66 | $82.84 | 260433 |
| 2025-01-15 | 83.89 | $82.94 | 332900 |
| 2025-01-14 | 84.13 | $83.43 | 339500 |
| 2025-01-13 | 84.35 | $83.20 | 407200 |
| 2025-01-10 | 84.62 | $82.57 | 358300 |
| 2025-01-08 | 84.99 | $82.62 | 337318 |
| 2025-01-07 | 85.39 | $82.40 | 384700 |
| 2025-01-06 | 85.84 | $83.10 | 506600 |
| 2025-01-03 | 86.24 | $82.67 | 394800 |
| 2025-01-02 | 86.72 | $82.67 | 439231 |
| 2024-12-31 | 87.22 | $83.93 | 449800 |
| 2024-12-30 | 87.62 | $83.47 | 414700 |
| 2024-12-27 | 88.08 | $85.76 | 299036 |
| 2024-12-26 | 88.33 | $86.56 | 313942 |
| 2024-12-24 | 88.51 | $87.25 | 124428 |
| 2024-12-23 | 88.63 | $87.23 | 404200 |
| 2024-12-20 | 88.73 | $88.31 | 1.6M |
| 2024-12-19 | 88.69 | $87.66 | 473709 |
| 2024-12-18 | 88.68 | $87.65 | 450641 |
| 2024-12-17 | 88.64 | $90.71 | 502500 |
| 2024-12-16 | 88.27 | $89.85 | 437800 |
| 2024-12-13 | 87.95 | $88.74 | 337815 |
| 2024-12-12 | 87.72 | $88.68 | 353300 |
| 2024-12-11 | 87.48 | $89.02 | 568000 |
| 2024-12-10 | 87.18 | $90.09 | 418740 |
| 2024-12-09 | 86.74 | $90.65 | 676433 |
| 2024-12-06 | 86.22 | $88.35 | 325227 |
| 2024-12-05 | 85.90 | $87.88 | 472702 |
| 2024-12-04 | 85.60 | $88.58 | 366103 |
| 2024-12-03 | 85.22 | $88.35 | 317501 |
| 2024-12-02 | 84.82 | $88.10 | 734522 |
| 2024-11-29 | 84.41 | $87.24 | 239049 |
| 2024-11-27 | 84.05 | $87.16 | 319600 |
| 2024-11-26 | 83.65 | $86.92 | 393000 |
| 2024-11-25 | 83.21 | $88.07 | 724104 |
| 2024-11-22 | 82.61 | $83.48 | 413500 |
| 2024-11-21 | 82.41 | $80.99 | 312900 |
| 2024-11-20 | 82.42 | $80.10 | 345800 |
| 2024-11-19 | 82.51 | $82.13 | 323915 |
| 2024-11-18 | 82.39 | $82.43 | 548000 |
| 2024-11-15 | 82.23 | $83.61 | 425215 |
| 2024-11-14 | 81.97 | $84.69 | 360602 |
| 2024-11-13 | 81.60 | $84.59 | 405737 |
| 2024-11-12 | 81.22 | $83.36 | 612100 |
| 2024-11-11 | 80.96 | $83.65 | 544300 |
| 2024-11-08 | 80.65 | $83.45 | 615600 |
| 2024-11-07 | 80.35 | $85.12 | 318500 |
| 2024-11-06 | 79.86 | $83.79 | 714534 |
| 2024-11-05 | 79.48 | $83.09 | 645700 |
| 2024-11-04 | 79.15 | $81.78 | 611104 |
| 2024-11-01 | 78.95 | $80.35 | 852835 |
| 2024-10-31 | 78.88 | $80.47 | 1.4M |
| 2024-10-30 | 78.81 | $76.21 | 882721 |
| 2024-10-29 | 79.18 | $76.12 | 453603 |
| 2024-10-28 | 79.59 | $75.70 | 549600 |
| 2024-10-25 | 80.07 | $75.18 | 367400 |
| 2024-10-24 | 80.65 | $76.78 | 364600 |
| 2024-10-23 | 81.09 | $77.94 | 298612 |
| 2024-10-22 | 81.44 | $79.10 | 366905 |
| 2024-10-21 | 81.67 | $80.83 | 477130 |
| 2024-10-18 | 81.75 | $84.39 | 377600 |
| 2024-10-17 | 81.47 | $83.57 | 410900 |
| 2024-10-16 | 81.27 | $82.89 | 269100 |
| 2024-10-15 | 81.13 | $81.66 | 264900 |
| 2024-10-14 | 81.12 | $79.93 | 343542 |
| 2024-10-11 | 81.29 | $80.13 | 225900 |
| 2024-10-10 | 81.45 | $79.45 | 330540 |
| 2024-10-09 | 81.69 | $80.38 | 174900 |
| 2024-10-08 | 81.84 | $80.76 | 244737 |
| 2024-10-07 | 81.96 | $80.06 | 332400 |
| 2024-10-04 | 82.15 | $82.43 | 215600 |
| 2024-10-03 | 82.11 | $80.99 | 292400 |
| 2024-10-02 | 82.21 | $82.16 | 323706 |
| 2024-10-01 | 82.20 | $84.32 | 491400 |
| 2024-09-30 | 81.97 | $83.19 | 426123 |
| 2024-09-27 | 81.83 | $82.76 | 258300 |
| 2024-09-26 | 81.72 | $82.13 | 362000 |
| 2024-09-25 | 81.66 | $80.10 | 358400 |
| 2024-09-24 | 81.81 | $79.80 | 397836 |
| 2024-09-23 | 82.00 | $80.90 | 386800 |
| 2024-09-20 | 82.11 | $82.23 | 819548 |
| 2024-09-19 | 82.08 | $82.48 | 439400 |
| 2024-09-18 | 82.03 | $83.17 | 318900 |
| 2024-09-17 | 81.89 | $83.59 | 268500 |
| 2024-09-16 | 81.71 | $83.32 | 232932 |
| 2024-09-13 | 81.53 | $82.67 | 235000 |
| 2024-09-12 | 81.40 | $81.46 | 225321 |
| 2024-09-11 | 81.38 | $80.72 | 274800 |
| 2024-09-10 | 81.42 | $81.15 | 317221 |
| 2024-09-09 | 81.43 | $82.04 | 381913 |
| 2024-09-06 | 81.34 | $81.52 | 270532 |
| 2024-09-05 | 81.30 | $81.49 | 311300 |
| 2024-09-04 | 81.26 | $81.43 | 281700 |
| 2024-09-03 | 81.22 | $80.87 | 409529 |
| 2024-08-30 | 81.22 | $80.73 | 351238 |
| 2024-08-29 | 81.22 | $80.47 | 231500 |
| 2024-08-28 | 81.24 | $80.61 | 303334 |
| 2024-08-27 | 81.25 | $82.56 | 294200 |
| 2024-08-26 | 81.07 | $83.36 | 225400 |
| 2024-08-23 | 80.79 | $83.74 | 302939 |
| 2024-08-22 | 80.44 | $81.56 | 365500 |
| 2024-08-21 | 80.28 | $81.88 | 262700 |
| 2024-08-20 | 80.07 | $80.56 | 271500 |
| 2024-08-19 | 79.98 | $80.07 | 271376 |
| 2024-08-16 | 79.93 | $80.08 | 559634 |
| 2024-08-15 | 79.86 | $79.92 | 453100 |
| 2024-08-14 | 79.81 | $79.80 | 289709 |
| 2024-08-13 | 79.77 | $80.71 | 355606 |
| 2024-08-12 | 79.63 | $79.98 | 373200 |
| 2024-08-09 | 79.56 | $80.52 | 365011 |
| 2024-08-08 | 79.42 | $81.81 | 345700 |
| 2024-08-07 | 79.15 | $80.47 | 623250 |
| 2024-08-06 | 79.00 | $80.48 | 628616 |
| 2024-08-05 | 78.83 | $78.21 | 693413 |
| 2024-08-02 | 78.89 | $78.21 | 481500 |
| 2024-08-01 | 78.93 | $79.08 | 662100 |
| 2024-07-31 | 78.88 | $81.70 | 613233 |
| 2024-07-30 | 78.56 | $81.22 | 650100 |
| 2024-07-29 | 78.27 | $78.99 | 707227 |
| 2024-07-26 | 78.19 | $76.38 | 962119 |
| 2024-07-25 | 78.36 | $77.22 | 741100 |
| 2024-07-24 | 78.47 | $78.23 | 462346 |
| 2024-07-23 | 78.50 | $78.75 | 416600 |
| 2024-07-22 | 78.51 | $78.37 | 502022 |
| 2024-07-19 | 78.57 | $77.63 | 382419 |
| 2024-07-18 | 78.73 | $79.03 | 357028 |
| 2024-07-17 | 78.77 | $80.44 | 477900 |
| 2024-07-16 | 78.68 | $79.53 | 485218 |
| 2024-07-15 | 78.68 | $77.71 | 338200 |
| 2024-07-12 | 78.87 | $78.80 | 500648 |
| 2024-07-11 | 78.97 | $79.17 | 464000 |
| 2024-07-10 | 79.05 | $77.55 | 468643 |
| 2024-07-09 | 79.30 | $78.20 | 406200 |
| 2024-07-08 | 79.51 | $79.59 | 1.1M |
| 2024-07-05 | 79.61 | $76.16 | 587000 |
| 2024-07-03 | 80.08 | $76.59 | 199400 |
| 2024-07-02 | 80.54 | $77.16 | 670439 |
| 2024-07-01 | 81.00 | $77.15 | 528234 |
| 2024-06-28 | 81.49 | $79.08 | 651327 |
| 2024-06-27 | 81.83 | $78.45 | 509600 |
| 2024-06-26 | 82.24 | $79.95 | 487034 |
| 2024-06-25 | 82.53 | $81.61 | 309823 |
| 2024-06-24 | 82.67 | $83.71 | 349931 |
| 2024-06-21 | 82.62 | $83.57 | 1.0M |
| 2024-06-20 | 82.58 | $82.02 | 415720 |
| 2024-06-18 | 82.71 | $81.72 | 443600 |
| 2024-06-17 | 82.88 | $81.98 | 424341 |
| 2024-06-14 | 83.04 | $80.62 | 250001 |
| 2024-06-13 | 83.34 | $81.87 | 471900 |
| 2024-06-12 | 83.53 | $81.27 | 324200 |
| 2024-06-11 | 83.79 | $81.40 | 275532 |
| 2024-06-10 | 84.06 | $81.92 | 309800 |
| 2024-06-07 | 84.29 | $82.83 | 281403 |
| 2024-06-06 | 84.43 | $83.69 | 368811 |
| 2024-06-05 | 84.48 | $84.00 | 311700 |
| 2024-06-04 | 84.49 | $84.97 | 419600 |
| 2024-06-03 | 84.40 | $86.98 | 489007 |
| 2024-05-31 | 84.08 | $85.62 | 421600 |
| 2024-05-30 | 83.88 | $83.82 | 411308 |
| 2024-05-29 | 83.83 | $82.87 | 416100 |
| 2024-05-28 | 83.86 | $82.98 | 293027 |
| 2024-05-24 | 83.86 | $84.03 | 296400 |
| 2024-05-23 | 83.74 | $84.57 | 350100 |
| 2024-05-22 | 83.55 | $84.48 | 374822 |
| 2024-05-21 | 83.33 | $85.83 | 399400 |
| 2024-05-20 | 82.96 | $84.82 | 370944 |
| 2024-05-17 | 82.65 | $83.61 | 318933 |
| 2024-05-16 | 82.42 | $84.01 | 262038 |
| 2024-05-15 | 82.11 | $83.59 | 261116 |
| 2024-05-14 | 81.80 | $84.72 | 355404 |
| 2024-05-13 | 81.34 | $84.77 | 560400 |
| 2024-05-10 | 80.82 | $84.07 | 653938 |
| 2024-05-09 | 80.32 | $82.99 | 211100 |
| 2024-05-08 | 79.89 | $81.93 | 348500 |
| 2024-05-07 | 79.53 | $82.20 | 324400 |
| 2024-05-06 | 79.12 | $81.33 | 313300 |
| 2024-05-03 | 78.77 | $81.01 | 352600 |
| 2024-05-02 | 78.42 | $81.53 | 415600 |
| 2024-05-01 | 78.00 | $81.48 | 700937 |
| 2024-04-30 | 77.55 | $79.63 | 678800 |
| 2024-04-29 | 77.27 | $79.09 | 771800 |
| 2024-04-26 | 77.05 | $80.00 | 1.7M |
| 2024-04-25 | 76.75 | $79.01 | 863149 |
| 2024-04-24 | 76.55 | $79.78 | 546400 |
| 2024-04-23 | 76.27 | $78.99 | 571000 |
| 2024-04-22 | 76.06 | $77.14 | 517239 |
| 2024-04-19 | 76.03 | $76.55 | 696243 |
| 2024-04-18 | 76.07 | $75.54 | 340603 |
| 2024-04-17 | 76.21 | $75.00 | 326800 |
| 2024-04-16 | 76.42 | $74.99 | 531100 |
| 2024-04-15 | 76.63 | $74.21 | 689500 |
| 2024-04-12 | 76.95 | $74.80 | 490449 |
| 2024-04-11 | 77.23 | $75.44 | 343500 |
| 2024-04-10 | 77.47 | $75.28 | 361600 |
| 2024-04-09 | 77.76 | $76.91 | 385236 |
| 2024-04-08 | 77.90 | $76.38 | 436928 |
| 2024-04-05 | 78.11 | $75.47 | 560800 |
| 2024-04-04 | 78.44 | $75.23 | 444900 |
| 2024-04-03 | 78.81 | $76.41 | 400600 |
| 2024-04-02 | 79.08 | $77.72 | 448700 |
| 2024-04-01 | 79.24 | $81.04 | 483100 |
| 2024-03-28 | 79.09 | $81.18 | 479518 |
| 2024-03-27 | 78.93 | $79.62 | 635806 |
| 2024-03-26 | 78.93 | $78.92 | 595138 |
| 2024-03-25 | 79.01 | $78.06 | 411200 |
| 2024-03-22 | 79.18 | $77.53 | 387135 |
| 2024-03-21 | 79.43 | $78.75 | 313100 |
| 2024-03-20 | 79.58 | $77.97 | 307400 |
| 2024-03-19 | 79.82 | $77.33 | 326800 |
| 2024-03-18 | 80.13 | $76.83 | 561622 |
| 2024-03-15 | 80.51 | $79.73 | 2.4M |
| 2024-03-14 | 80.63 | $79.52 | 485800 |
| 2024-03-13 | 80.77 | $80.32 | 427924 |
| 2024-03-12 | 80.84 | $80.10 | 445100 |
| 2024-03-11 | 80.93 | $79.80 | 429100 |
| 2024-03-08 | 81.05 | $80.69 | 361149 |
| 2024-03-07 | 81.08 | $80.68 | 251409 |
| 2024-03-06 | 81.09 | $80.41 | 457305 |
| 2024-03-05 | 81.11 | $79.85 | 291700 |
| 2024-03-04 | 81.18 | $79.97 | 380819 |
| 2024-03-01 | 81.24 | $81.20 | 342800 |
| 2024-02-29 | 81.19 | $82.69 | 411441 |
| 2024-02-28 | 80.97 | $81.69 | 403609 |
| 2024-02-27 | 80.86 | $81.65 | 464800 |
| 2024-02-26 | 80.74 | $81.07 | 431800 |
| 2024-02-23 | 80.68 | $82.73 | 500322 |
| 2024-02-22 | 80.44 | $81.95 | 312200 |
| 2024-02-21 | 80.25 | $81.50 | 394800 |
| 2024-02-20 | 80.10 | $80.03 | 505200 |
| 2024-02-16 | 80.09 | $81.09 | 572426 |
| 2024-02-15 | 79.97 | $81.73 | 311000 |
| 2024-02-14 | 79.76 | $81.49 | 373818 |
| 2024-02-13 | 79.55 | $80.15 | 506200 |
| 2024-02-12 | 79.46 | $81.25 | 534911 |
| 2024-02-09 | 79.25 | $80.05 | 668219 |
| 2024-02-08 | 79.14 | $78.07 | 779244 |
| 2024-02-07 | 79.22 | $77.15 | 447900 |
| 2024-02-06 | 79.38 | $77.58 | 733226 |
| 2024-02-05 | 79.51 | $77.58 | 852100 |
| 2024-02-02 | 79.62 | $81.36 | 2.0M |
| 2024-02-01 | 79.35 | $82.07 | 854113 |
| 2024-01-31 | 78.98 | $79.26 | 597703 |
| 2024-01-30 | 78.89 | $81.39 | 457211 |
| 2024-01-29 | 78.58 | $81.24 | 434800 |
| 2024-01-26 | 78.28 | $80.47 | 751800 |
| 2024-01-25 | 78.06 | $78.39 | 458502 |
| 2024-01-24 | 78.04 | $78.83 | 297200 |
| 2024-01-23 | 77.99 | $79.55 | 301132 |
| 2024-01-22 | 77.88 | $79.35 | 276935 |
| 2024-01-19 | 77.81 | $78.40 | 263110 |
| 2024-01-18 | 77.84 | $77.50 | 366845 |
| 2024-01-17 | 77.98 | $76.99 | 363600 |
| 2024-01-16 | 78.19 | $77.67 | 438200 |
| 2024-01-12 | 78.35 | $77.39 | 296237 |
| 2024-01-11 | 78.57 | $77.57 | 259600 |
| 2024-01-10 | 78.77 | $77.79 | 327345 |
| 2024-01-09 | 78.97 | $77.51 | 324400 |
| 2024-01-08 | 79.21 | $76.75 | 364800 |
| 2024-01-05 | 79.54 | $75.37 | 744600 |
| 2024-01-04 | 80.02 | $76.89 | 344744 |
| 2024-01-03 | 80.37 | $76.70 | 304300 |
| 2024-01-02 | 80.76 | $79.32 | 463200 |
| 2023-12-29 | 80.90 | $79.54 | 252600 |
| 2023-12-28 | 81.02 | $80.44 | 269200 |
| 2023-12-27 | 81.03 | $80.36 | 250344 |
| 2023-12-26 | 81.04 | $80.80 | 330000 |
| 2023-12-22 | 80.98 | $80.19 | 412821 |
| 2023-12-21 | 80.95 | $81.99 | 238502 |
| 2023-12-20 | 80.72 | $81.30 | 271100 |
| 2023-12-19 | 80.52 | $82.96 | 373400 |
| 2023-12-18 | 80.13 | $81.68 | 219640 |
| 2023-12-15 | 79.84 | $81.51 | 633815 |
| 2023-12-14 | 79.54 | $82.39 | 376000 |
| 2023-12-13 | 79.13 | $81.50 | 321229 |
| 2023-12-12 | 78.79 | $79.60 | 309764 |
| 2023-12-11 | 78.61 | $80.90 | 250538 |
| 2023-12-08 | 78.29 | $80.13 | 253900 |
| 2023-12-07 | 78.02 | $80.02 | 432500 |
| 2023-12-06 | 77.75 | $80.44 | 264416 |
| 2023-12-05 | 77.42 | $79.53 | 380319 |
| 2023-12-04 | 77.18 | $81.21 | 358200 |
| 2023-12-01 | 76.75 | $79.77 | 334232 |
| 2023-11-30 | 76.44 | $78.33 | 449200 |
| 2023-11-29 | 76.25 | $77.69 | 504548 |
| 2023-11-28 | 76.11 | $76.43 | 461833 |
| 2023-11-27 | 76.06 | $75.37 | 482000 |
| 2023-11-24 | 76.09 | $75.43 | 169000 |
| 2023-11-22 | 76.09 | $74.89 | 351700 |
| 2023-11-21 | 76.13 | $74.71 | 486900 |
| 2023-11-20 | 76.15 | $75.40 | 419200 |
| 2023-11-17 | 76.10 | $76.90 | 299900 |
| 2023-11-16 | 75.87 | $76.54 | 314157 |
| 2023-11-15 | 75.66 | $78.06 | 395725 |
| 2023-11-14 | 75.29 | $77.35 | 374200 |
| 2023-11-13 | 74.99 | $75.05 | 446900 |
| 2023-11-10 | 74.90 | $76.35 | 418924 |
| 2023-11-09 | 74.66 | $76.82 | 318546 |
| 2023-11-08 | 74.35 | $77.38 | 390600 |
| 2023-11-07 | 73.96 | $77.27 | 260422 |
| 2023-11-06 | 73.55 | $77.65 | 443900 |
| 2023-11-03 | 73.06 | $77.59 | 429012 |
| 2023-11-02 | 72.55 | $75.89 | 605302 |
| 2023-11-01 | 72.18 | $73.98 | 745000 |
| 2023-10-31 | 71.98 | $73.80 | 651600 |
| 2023-10-30 | 71.77 | $71.80 | 608400 |
| 2023-10-27 | 71.76 | $71.34 | 1.5M |
| 2023-10-26 | 71.80 | $70.37 | 822949 |
| 2023-10-25 | 71.94 | $70.25 | 574240 |
| 2023-10-24 | 72.10 | $70.42 | 572800 |
| 2023-10-23 | 72.24 | $71.30 | 389096 |
| 2023-10-20 | 72.29 | $71.33 | 638717 |
| 2023-10-19 | 72.33 | $73.01 | 723937 |
| 2023-10-18 | 72.20 | $74.94 | 304122 |
| 2023-10-17 | 71.86 | $75.98 | 513100 |
| 2023-10-16 | 71.41 | $74.47 | 467700 |
| 2023-10-13 | 71.08 | $71.77 | 291408 |
| 2023-10-12 | 71.01 | $70.97 | 290400 |
| 2023-10-11 | 71.02 | $71.20 | 328220 |
| 2023-10-10 | 71.00 | $70.32 | 353046 |
| 2023-10-09 | 71.08 | $70.55 | 412900 |
| 2023-10-06 | 71.13 | $70.98 | 289022 |
| 2023-10-05 | 71.15 | $71.01 | 284100 |
| 2023-10-04 | 71.17 | $70.96 | 277600 |
| 2023-10-03 | 71.20 | $70.73 | 402300 |
| 2023-10-02 | 71.26 | $70.83 | 572400 |
| 2023-09-29 | 71.32 | $74.10 | 551400 |
| 2023-09-28 | 71.06 | $72.56 | 434400 |
| 2023-09-27 | 70.96 | $70.54 | 482300 |
| 2023-09-26 | 71.07 | $69.96 | 314429 |
| 2023-09-25 | 71.24 | $70.16 | 295708 |
| 2023-09-22 | 71.40 | $69.95 | 329837 |
| 2023-09-21 | 71.58 | $70.21 | 233300 |
| 2023-09-20 | 71.76 | $71.63 | 397500 |
| 2023-09-19 | 71.81 | $71.46 | 417500 |
| 2023-09-18 | 71.90 | $70.56 | 382327 |
| 2023-09-15 | 72.09 | $71.76 | 658400 |
| 2023-09-14 | 72.18 | $71.74 | 430017 |
| 2023-09-13 | 72.29 | $71.10 | 469900 |
| 2023-09-12 | 72.48 | $71.69 | 415000 |
| 2023-09-11 | 72.63 | $70.43 | 416142 |
| 2023-09-08 | 72.92 | $71.58 | 398849 |
| 2023-09-07 | 73.13 | $72.15 | 549000 |
| 2023-09-06 | 73.30 | $72.20 | 326400 |
| 2023-09-05 | 73.48 | $71.93 | 378700 |
| 2023-09-01 | 73.71 | $73.87 | 270807 |
| 2023-08-31 | 73.75 | $73.34 | 223147 |
| 2023-08-30 | 73.86 | $73.52 | 336803 |
| 2023-08-29 | 73.95 | $73.60 | 363400 |
| 2023-08-28 | 74.06 | $72.62 | 478812 |
| 2023-08-25 | 74.28 | $71.02 | 388100 |
| 2023-08-24 | 74.69 | $70.83 | 439821 |
| 2023-08-23 | 75.15 | $74.59 | 485201 |
| 2023-08-22 | 75.26 | $73.88 | 684500 |
| 2023-08-21 | 75.46 | $74.68 | 516538 |
| 2023-08-18 | 75.59 | $75.03 | 367593 |
| 2023-08-17 | 75.71 | $74.80 | 332400 |
| 2023-08-16 | 75.86 | $74.72 | 258107 |
| 2023-08-15 | 76.02 | $74.88 | 347347 |
| 2023-08-14 | 76.19 | $75.48 | 290535 |
| 2023-08-11 | 76.31 | $75.79 | 312904 |
| 2023-08-10 | 76.41 | $75.68 | 271700 |
| 2023-08-09 | 76.53 | $76.37 | 370118 |
| 2023-08-08 | 76.59 | $76.25 | 492655 |
| 2023-08-07 | 76.67 | $74.86 | 531800 |
| 2023-08-04 | 76.88 | $75.37 | 781200 |
| 2023-08-03 | 77.05 | $75.30 | 906103 |
| 2023-08-02 | 77.22 | $74.25 | 1.5M |
| 2023-08-01 | 77.50 | $77.30 | 636764 |
| 2023-07-31 | 77.49 | $78.61 | 443200 |
| 2023-07-28 | 77.35 | $77.48 | 325200 |
| 2023-07-27 | 77.31 | $77.10 | 781636 |
| 2023-07-26 | 77.31 | $77.87 | 306600 |
| 2023-07-25 | 77.22 | $77.36 | 266200 |
| 2023-07-24 | 77.17 | $77.60 | 302700 |
| 2023-07-21 | 77.09 | $77.43 | 215700 |
| 2023-07-20 | 77.01 | $77.07 | 322100 |
| 2023-07-19 | 76.96 | $77.95 | 325637 |
| 2023-07-18 | 76.81 | $77.81 | 228327 |
| 2023-07-17 | 76.68 | $77.04 | 283200 |
| 2023-07-14 | 76.62 | $77.38 | 327849 |
| 2023-07-13 | 76.53 | $77.84 | 374600 |
| 2023-07-12 | 76.39 | $78.76 | 453000 |
| 2023-07-11 | 76.14 | $77.13 | 352800 |
| 2023-07-10 | 76.05 | $75.68 | 569435 |
| 2023-07-07 | 76.11 | $75.12 | 591000 |
| 2023-07-06 | 76.24 | $75.63 | 555700 |
| 2023-07-05 | 76.33 | $75.95 | 513400 |
| 2023-07-03 | 76.39 | $77.04 | 234400 |
| 2023-06-30 | 76.34 | $77.24 | 442437 |
| 2023-06-29 | 76.26 | $76.52 | 304700 |
| 2023-06-28 | 76.23 | $76.57 | 491019 |
| 2023-06-27 | 76.18 | $76.29 | 279700 |
| 2023-06-26 | 76.16 | $75.13 | 283540 |
| 2023-06-23 | 76.24 | $74.33 | 543999 |
| 2023-06-22 | 76.39 | $75.25 | 391404 |
| 2023-06-21 | 76.46 | $76.16 | 343900 |
| 2023-06-20 | 76.45 | $76.21 | 377065 |
| 2023-06-16 | 76.42 | $76.92 | 536300 |
| 2023-06-15 | 76.33 | $77.36 | 396328 |
| 2023-06-14 | 76.20 | $76.99 | 469500 |
| 2023-06-13 | 76.09 | $76.26 | 312800 |
| 2023-06-12 | 76.06 | $76.23 | 449800 |
| 2023-06-09 | 76.04 | $76.99 | 289200 |
| 2023-06-08 | 75.97 | $77.54 | 307221 |
| 2023-06-07 | 75.84 | $78.87 | 373207 |
| 2023-06-06 | 75.60 | $77.94 | 236900 |
| 2023-06-05 | 75.47 | $75.82 | 292200 |
| 2023-06-02 | 75.57 | $75.84 | 409800 |
| 2023-06-01 | 75.69 | $73.57 | 306200 |
| 2023-05-31 | 76.06 | $73.83 | 465600 |
| 2023-05-30 | 76.45 | $74.61 | 253931 |
| 2023-05-26 | 76.80 | $74.65 | 237800 |
| 2023-05-25 | 77.19 | $73.96 | 428537 |
| 2023-05-24 | 77.71 | $73.91 | 291000 |
| 2023-05-23 | 78.29 | $76.01 | 272700 |
| 2023-05-22 | 78.72 | $76.55 | 412700 |
| 2023-05-19 | 79.17 | $75.75 | 577617 |
| 2023-05-18 | 79.75 | $76.89 | 370315 |
| 2023-05-17 | 80.28 | $76.44 | 309638 |
| 2023-05-16 | 80.91 | $76.00 | 341305 |
| 2023-05-15 | 81.63 | $77.55 | 351900 |
| 2023-05-12 | 82.26 | $78.22 | 294600 |
| 2023-05-11 | 82.86 | $79.33 | 249743 |
| 2023-05-10 | 83.41 | $79.46 | 344414 |
| 2023-05-09 | 83.98 | $80.31 | 285907 |
| 2023-05-08 | 84.51 | $82.01 | 210900 |
| 2023-05-05 | 84.90 | $82.63 | 424200 |
| 2023-05-04 | 85.27 | $80.72 | 480200 |
| 2023-05-03 | 85.86 | $80.98 | 429900 |
| 2023-05-02 | 86.47 | $81.25 | 534241 |
| 2023-05-01 | 87.11 | $83.28 | 499400 |
| 2023-04-28 | 87.58 | $83.54 | 924512 |
| 2023-04-27 | 88.06 | $87.60 | 410000 |
| 2023-04-26 | 88.14 | $86.14 | 361204 |
| 2023-04-25 | 88.37 | $86.14 | 296614 |
| 2023-04-24 | 88.60 | $89.78 | 281632 |
| 2023-04-21 | 88.47 | $88.83 | 250842 |
| 2023-04-20 | 88.42 | $88.73 | 274900 |
| 2023-04-19 | 88.37 | $88.41 | 221800 |
| 2023-04-18 | 88.34 | $87.76 | 256700 |
| 2023-04-17 | 88.36 | $86.89 | 279649 |
| 2023-04-14 | 88.47 | $87.90 | 301432 |
| 2023-04-13 | 88.47 | $88.23 | 253400 |
| 2023-04-12 | 88.43 | $87.78 | 285000 |
| 2023-04-11 | 88.43 | $88.67 | 333708 |
| 2023-04-10 | 88.32 | $88.60 | 270500 |
| 2023-04-06 | 88.21 | $88.39 | 225500 |
| 2023-04-05 | 88.12 | $89.53 | 287206 |
| 2023-04-04 | 87.92 | $90.68 | 277840 |
| 2023-04-03 | 87.59 | $91.61 | 246938 |
| 2023-03-31 | 87.16 | $90.24 | 197419 |
| 2023-03-30 | 86.86 | $87.97 | 164700 |
| 2023-03-29 | 86.78 | $87.57 | 184700 |
| 2023-03-28 | 86.75 | $87.41 | 181108 |
| 2023-03-27 | 86.73 | $86.52 | 323400 |
| 2023-03-24 | 86.80 | $86.90 | 338300 |
| 2023-03-23 | 86.84 | $86.03 | 248332 |
| 2023-03-22 | 86.97 | $85.67 | 265700 |
| 2023-03-21 | 87.14 | $87.73 | 370400 |
| 2023-03-20 | 87.12 | $86.46 | 278500 |
| 2023-03-17 | 87.24 | $86.00 | 425830 |
| 2023-03-16 | 87.43 | $86.98 | 270379 |
| 2023-03-15 | 87.54 | $85.24 | 459200 |
| 2023-03-14 | 87.85 | $86.38 | 290000 |
| 2023-03-13 | 88.08 | $85.38 | 221100 |
| 2023-03-10 | 88.42 | $86.33 | 247444 |
| 2023-03-09 | 88.68 | $87.57 | 260000 |
| 2023-03-08 | 88.85 | $88.90 | 265500 |
| 2023-03-07 | 88.89 | $88.28 | 338546 |
| 2023-03-06 | 89.02 | $88.47 | 416400 |
| 2023-03-03 | 89.14 | $89.99 | 225700 |
| 2023-03-02 | 89.15 | $89.36 | 215800 |
| 2023-03-01 | 89.26 | $88.41 | 270015 |
| 2023-02-28 | 89.50 | $87.20 | 302000 |
| 2023-02-27 | 89.87 | $87.96 | 206840 |
| 2023-02-24 | 90.20 | $87.97 | 256200 |
| 2023-02-23 | 90.53 | $87.93 | 186733 |
| 2023-02-22 | 90.88 | $87.61 | 242000 |
| 2023-02-21 | 91.28 | $87.52 | 348600 |
| 2023-02-17 | 91.70 | $91.03 | 251900 |
| 2023-02-16 | 91.77 | $90.65 | 370700 |
| 2023-02-15 | 91.87 | $91.86 | 218544 |
| 2023-02-14 | 91.84 | $90.88 | 242300 |
| 2023-02-13 | 91.91 | $91.42 | 257500 |
| 2023-02-10 | 91.94 | $89.59 | 355940 |
| 2023-02-09 | 92.15 | $90.01 | 282729 |
| 2023-02-08 | 92.33 | $90.49 | 354037 |
| 2023-02-07 | 92.48 | $91.38 | 389200 |
| 2023-02-06 | 92.54 | $91.24 | 496495 |
| 2023-02-03 | 92.62 | $93.49 | 1.0M |
| 2023-02-02 | 92.47 | $96.11 | 547500 |
| 2023-02-01 | 92.05 | $97.40 | 483000 |
| 2023-01-31 | 91.47 | $95.90 | 539900 |
| 2023-01-30 | 90.99 | $92.83 | 404437 |
| 2023-01-27 | 90.78 | $91.60 | 276700 |
| 2023-01-26 | 90.65 | $90.85 | 140718 |
| 2023-01-25 | 90.58 | $90.63 | 189400 |
| 2023-01-24 | 90.51 | $90.60 | 157939 |
| 2023-01-23 | 90.41 | $90.41 | 188800 |
| 2023-01-20 | 90.31 | $88.84 | 261845 |
| 2023-01-19 | 90.34 | $87.65 | 339782 |
| 2023-01-18 | 90.46 | $90.48 | 221130 |
| 2023-01-17 | 90.29 | $91.44 | 200100 |
| 2023-01-13 | 90.00 | $93.03 | 233200 |
| 2023-01-12 | 89.52 | $91.95 | 345800 |
| 2023-01-11 | 89.14 | $92.03 | 363623 |
| 2023-01-10 | 88.73 | $91.88 | 261000 |
| 2023-01-09 | 88.31 | $92.26 | 221800 |
| 2023-01-06 | 87.85 | $92.71 | 284743 |
| 2023-01-05 | 87.31 | $90.22 | 371700 |
| 2023-01-04 | 87.01 | $91.43 | 291900 |
| 2023-01-03 | 86.58 | $88.61 | 263300 |
| 2022-12-30 | 86.43 | $87.58 | 185300 |
| 2022-12-29 | 86.39 | $87.83 | 190547 |
| 2022-12-28 | 86.34 | $85.08 | 192000 |
| 2022-12-27 | 86.56 | $87.10 | 158310 |
| 2022-12-23 | 86.58 | $85.91 | 197508 |
| 2022-12-22 | 86.73 | $85.90 | 184206 |
| 2022-12-21 | 86.89 | $85.84 | 264507 |
| 2022-12-20 | 87.07 | $83.67 | 281136 |
| 2022-12-19 | 87.46 | $83.91 | 275346 |
| 2022-12-16 | 87.83 | $84.43 | 594500 |
| 2022-12-15 | 88.14 | $85.69 | 424000 |
| 2022-12-14 | 88.30 | $87.68 | 306800 |
| 2022-12-13 | 88.25 | $88.54 | 375500 |
| 2022-12-12 | 88.07 | $87.99 | 291900 |
| 2022-12-09 | 87.92 | $87.51 | 302200 |
| 2022-12-08 | 87.77 | $89.77 | 205425 |
| 2022-12-07 | 87.32 | $87.79 | 339400 |
| 2022-12-06 | 86.99 | $88.09 | 397400 |
| 2022-12-05 | 86.58 | $89.46 | 314500 |
| 2022-12-02 | 85.96 | $91.17 | 297100 |
| 2022-12-01 | 85.10 | $90.17 | 223912 |
| 2022-11-30 | 84.26 | $89.59 | 355300 |
| 2022-11-29 | 83.40 | $87.15 | 279411 |
| 2022-11-28 | 82.72 | $86.47 | 299400 |
| 2022-11-25 | 82.05 | $89.11 | 157304 |
| 2022-11-23 | 81.06 | $88.49 | 314738 |
| 2022-11-22 | 80.07 | $87.16 | 400000 |
| 2022-11-21 | 79.15 | $84.47 | 408400 |
| 2022-11-18 | 78.43 | $85.63 | 653806 |
| 2022-11-17 | 77.55 | $80.98 | 252300 |
| 2022-11-16 | 77.05 | $80.58 | 257525 |
| 2022-11-15 | 76.56 | $82.66 | 255500 |
| 2022-11-14 | 75.83 | $80.51 | 320400 |
| 2022-11-11 | 75.26 | $81.61 | 521300 |
| 2022-11-10 | 74.54 | $77.21 | 463100 |
| 2022-11-09 | 74.22 | $72.25 | 313000 |
| 2022-11-08 | 74.37 | $74.56 | 279700 |
| 2022-11-07 | 74.28 | $74.71 | 232800 |
| 2022-11-04 | 74.18 | $76.02 | 254007 |
| 2022-11-03 | 73.93 | $73.86 | 376100 |
| 2022-11-02 | 73.89 | $73.52 | 622625 |
| 2022-11-01 | 73.90 | $74.73 | 535230 |
| 2022-10-31 | 73.78 | $74.50 | 624200 |
| 2022-10-28 | 73.65 | $77.06 | 955175 |
| 2022-10-27 | 73.24 | $73.60 | 953540 |
| 2022-10-26 | 73.13 | $75.55 | 327800 |
| 2022-10-25 | 72.81 | $75.71 | 342512 |
| 2022-10-24 | 72.44 | $74.05 | 270300 |
| 2022-10-21 | 72.19 | $72.66 | 234400 |
| 2022-10-20 | 72.04 | $71.05 | 268427 |
| 2022-10-19 | 72.04 | $72.68 | 305251 |
| 2022-10-18 | 71.87 | $73.20 | 336900 |
| 2022-10-17 | 71.64 | $72.19 | 480327 |
| 2022-10-14 | 71.50 | $71.74 | 347000 |
| 2022-10-13 | 71.41 | $72.56 | 544420 |
| 2022-10-12 | 71.24 | $72.42 | 293222 |
| 2022-10-11 | 71.08 | $72.43 | 349400 |
| 2022-10-10 | 70.92 | $72.06 | 260700 |
| 2022-10-07 | 70.82 | $72.77 | 244300 |
| 2022-10-06 | 70.66 | $75.22 | 328920 |
| 2022-10-05 | 70.25 | $75.20 | 387700 |
| 2022-10-04 | 69.83 | $72.79 | 374340 |
| 2022-10-03 | 69.62 | $69.10 | 343900 |
| 2022-09-30 | 69.77 | $67.30 | 673740 |
| 2022-09-29 | 70.11 | $68.64 | 441149 |
| 2022-09-28 | 70.34 | $69.81 | 419304 |
| 2022-09-27 | 70.47 | $67.38 | 372700 |
| 2022-09-26 | 70.86 | $67.24 | 458215 |
| 2022-09-23 | 71.28 | $67.46 | 573020 |
| 2022-09-22 | 71.73 | $68.16 | 269947 |
| 2022-09-21 | 72.13 | $70.04 | 290322 |
| 2022-09-20 | 72.38 | $70.91 | 403716 |
| 2022-09-19 | 72.56 | $72.71 | 414307 |
| 2022-09-16 | 72.58 | $71.00 | 612004 |
| 2022-09-15 | 72.80 | $72.06 | 282100 |
| 2022-09-14 | 72.93 | $72.51 | 291908 |
| 2022-09-13 | 73.05 | $72.88 | 290400 |
| 2022-09-12 | 73.15 | $76.65 | 307425 |
| 2022-09-09 | 72.90 | $74.34 | 226300 |
| 2022-09-08 | 72.87 | $72.74 | 276733 |
| 2022-09-07 | 73.01 | $71.61 | 228306 |
| 2022-09-06 | 73.26 | $69.69 | 408000 |
| 2022-09-02 | 73.73 | $70.80 | 328346 |
| 2022-09-01 | 74.11 | $71.72 | 308611 |
| 2022-08-31 | 74.42 | $71.24 | 324400 |
| 2022-08-30 | 74.78 | $71.81 | 494408 |
| 2022-08-29 | 75.10 | $72.54 | 239500 |
| 2022-08-26 | 75.35 | $73.28 | 271608 |
| 2022-08-25 | 75.53 | $75.96 | 234740 |
| 2022-08-24 | 75.44 | $74.65 | 264402 |
| 2022-08-23 | 75.49 | $73.73 | 203344 |
| 2022-08-22 | 75.61 | $73.52 | 284225 |
| 2022-08-19 | 75.76 | $75.88 | 220306 |
| 2022-08-18 | 75.69 | $77.43 | 206500 |
| 2022-08-17 | 75.46 | $77.04 | 367430 |
| 2022-08-16 | 75.28 | $77.94 | 478800 |
| 2022-08-15 | 74.99 | $76.49 | 376249 |
| 2022-08-12 | 74.83 | $76.39 | 248400 |
| 2022-08-11 | 74.66 | $76.22 | 229500 |
| 2022-08-10 | 74.50 | $75.73 | 264536 |
| 2022-08-09 | 74.37 | $73.87 | 260600 |
| 2022-08-08 | 74.42 | $76.18 | 553400 |
| 2022-08-05 | 74.25 | $74.87 | 382900 |
| 2022-08-04 | 74.19 | $73.81 | 293600 |
| 2022-08-03 | 74.24 | $74.13 | 253500 |
| 2022-08-02 | 74.25 | $72.31 | 337400 |
| 2022-08-01 | 74.44 | $73.66 | 321816 |
| 2022-07-29 | 74.50 | $74.01 | 508500 |
| 2022-07-28 | 74.50 | $73.67 | 665400 |
| 2022-07-27 | 74.54 | $74.69 | 653200 |
| 2022-07-26 | 74.48 | $72.44 | 586541 |
| 2022-07-25 | 74.64 | $75.26 | 813900 |
| 2022-07-22 | 74.55 | $76.40 | 511226 |
| 2022-07-21 | 74.33 | $76.45 | 360200 |
| 2022-07-20 | 74.09 | $76.99 | 358603 |
| 2022-07-19 | 73.77 | $75.67 | 237436 |
| 2022-07-18 | 73.56 | $73.09 | 264808 |
| 2022-07-15 | 73.58 | $73.35 | 292741 |
| 2022-07-14 | 73.56 | $73.29 | 362700 |
| 2022-07-13 | 73.54 | $73.85 | 261806 |
| 2022-07-12 | 73.46 | $74.04 | 333116 |
| 2022-07-11 | 73.37 | $74.22 | 269517 |
| 2022-07-08 | 73.27 | $74.55 | 277000 |
| 2022-07-07 | 73.16 | $74.68 | 264221 |
| 2022-07-06 | 73.07 | $72.67 | 300535 |
| 2022-07-05 | 73.20 | $73.27 | 425000 |
| 2022-07-01 | 73.31 | $71.50 | 327100 |
| 2022-06-30 | 73.62 | $71.58 | 410021 |
| 2022-06-29 | 73.96 | $73.00 | 366319 |
| 2022-06-28 | 74.19 | $74.15 | 371639 |
| 2022-06-27 | 74.32 | $75.68 | 353100 |
| 2022-06-24 | 74.30 | $76.81 | 588042 |
| 2022-06-23 | 74.17 | $73.80 | 359414 |
| 2022-06-22 | 74.31 | $72.21 | 391341 |
| 2022-06-21 | 74.61 | $72.07 | 364415 |
| 2022-06-17 | 74.95 | $71.38 | 738836 |
| 2022-06-16 | 75.36 | $68.73 | 577212 |
| 2022-06-15 | 76.05 | $72.28 | 347200 |
| 2022-06-14 | 76.45 | $71.27 | 362705 |
| 2022-06-13 | 76.98 | $71.77 | 433800 |
| 2022-06-10 | 77.50 | $75.23 | 351200 |
| 2022-06-09 | 77.70 | $77.50 | 200226 |
| 2022-06-08 | 77.67 | $78.91 | 329000 |
| 2022-06-07 | 77.50 | $79.53 | 354700 |
| 2022-06-06 | 77.25 | $80.63 | 396319 |
| 2022-06-03 | 76.87 | $80.08 | 382900 |
| 2022-06-02 | 76.55 | $80.05 | 300434 |
| 2022-06-01 | 76.24 | $77.50 | 233945 |
| 2022-05-31 | 76.20 | $77.78 | 412722 |
| 2022-05-27 | 76.15 | $77.25 | 409936 |
| 2022-05-26 | 76.18 | $75.72 | 299344 |
| 2022-05-25 | 76.42 | $73.68 | 363116 |
| 2022-05-24 | 76.91 | $72.56 | 405030 |
| 2022-05-23 | 77.56 | $74.19 | 457641 |
| 2022-05-20 | 78.13 | $75.58 | 723800 |
| 2022-05-19 | 78.61 | $73.85 | 840107 |
| 2022-05-18 | 79.33 | $75.06 | 746936 |
| 2022-05-17 | 80.01 | $80.34 | 285020 |
| 2022-05-16 | 80.23 | $79.42 | 469607 |
| 2022-05-13 | 80.57 | $79.85 | 570200 |
| 2022-05-12 | 80.92 | $77.49 | 680728 |
| 2022-05-11 | 81.54 | $74.81 | 547248 |
| 2022-05-10 | 82.48 | $76.21 | 552246 |
| 2022-05-09 | 83.33 | $75.84 | 668400 |
| 2022-05-06 | 84.27 | $76.31 | 798700 |
| 2022-05-05 | 85.22 | $79.75 | 581901 |
| 2022-05-04 | 85.87 | $83.42 | 385100 |
| 2022-05-03 | 86.19 | $82.01 | 405432 |
| 2022-05-02 | 86.70 | $82.79 | 710600 |
| 2022-04-29 | 87.17 | $82.16 | 1.2M |
| 2022-04-28 | 87.73 | $88.26 | 499023 |
| 2022-04-27 | 87.74 | $86.55 | 399600 |
| 2022-04-26 | 87.96 | $85.29 | 392100 |
| 2022-04-25 | 88.32 | $87.56 | 370047 |
| 2022-04-22 | 88.49 | $86.25 | 295530 |
| 2022-04-21 | 88.81 | $89.01 | 250526 |
| 2022-04-20 | 88.87 | $89.78 | 214635 |
| 2022-04-19 | 88.87 | $89.99 | 341525 |
| 2022-04-18 | 88.87 | $88.06 | 385126 |
| 2022-04-14 | 89.09 | $88.33 | 185600 |
| 2022-04-13 | 89.30 | $88.03 | 191700 |
| 2022-04-12 | 89.57 | $86.79 | 261200 |
| 2022-04-11 | 89.96 | $86.85 | 374600 |
| 2022-04-08 | 90.34 | $87.17 | 205330 |
| 2022-04-07 | 90.69 | $86.88 | 269300 |
| 2022-04-06 | 91.06 | $86.40 | 339600 |
| 2022-04-05 | 91.49 | $88.81 | 417800 |
| 2022-04-04 | 91.67 | $91.39 | 324020 |
| 2022-04-01 | 91.57 | $90.23 | 175335 |
| 2022-03-31 | 91.58 | $90.53 | 324115 |
| 2022-03-30 | 91.57 | $93.79 | 208600 |
| 2022-03-29 | 91.26 | $94.60 | 178429 |
| 2022-03-28 | 90.84 | $91.75 | 245145 |
| 2022-03-25 | 90.71 | $92.04 | 189712 |
| 2022-03-24 | 90.55 | $91.25 | 133800 |
| 2022-03-23 | 90.48 | $90.68 | 204700 |
| 2022-03-22 | 90.46 | $92.56 | 249407 |
| 2022-03-21 | 90.27 | $93.95 | 300700 |
| 2022-03-18 | 89.96 | $93.65 | 495016 |
| 2022-03-17 | 89.69 | $94.33 | 387827 |
| 2022-03-16 | 89.38 | $92.68 | 552114 |
| 2022-03-15 | 89.25 | $88.63 | 671600 |
| 2022-03-14 | 89.54 | $86.46 | 631542 |
| 2022-03-11 | 90.09 | $85.56 | 568443 |
| 2022-03-10 | 90.78 | $86.87 | 566603 |
| 2022-03-09 | 91.42 | $87.76 | 795405 |
| 2022-03-08 | 92.02 | $85.45 | 609637 |
| 2022-03-07 | 92.89 | $83.72 | 618808 |
| 2022-03-04 | 93.97 | $90.57 | 549100 |
| 2022-03-03 | 94.40 | $93.08 | 463600 |
| 2022-03-02 | 94.59 | $93.80 | 340900 |
| 2022-03-01 | 94.71 | $90.51 | 557400 |
| 2022-02-28 | 95.16 | $92.72 | 386507 |
| 2022-02-25 | 95.38 | $93.88 | 263709 |
| 2022-02-24 | 95.46 | $92.30 | 612800 |
| 2022-02-23 | 95.66 | $91.53 | 314100 |
| 2022-02-22 | 95.93 | $93.72 | 419124 |
| 2022-02-18 | 95.98 | $96.38 | 338400 |
| 2022-02-17 | 95.74 | $96.95 | 472210 |
| 2022-02-16 | 95.41 | $98.29 | 507000 |
| 2022-02-15 | 94.92 | $98.36 | 538245 |
| 2022-02-14 | 94.39 | $96.06 | 581585 |
| 2022-02-11 | 94.06 | $96.37 | 553202 |
| 2022-02-10 | 93.68 | $98.95 | 642212 |
| 2022-02-09 | 93.03 | $100.35 | 435921 |
| 2022-02-08 | 92.21 | $98.62 | 672638 |
| 2022-02-07 | 91.52 | $95.14 | 576700 |
| 2022-02-04 | 91.16 | $94.59 | 820225 |
| 2022-02-03 | 90.85 | $90.05 | 679038 |
| 2022-02-02 | 91.00 | $93.53 | 394128 |
| 2022-02-01 | 90.83 | $92.84 | 613204 |
| 2022-01-31 | 90.75 | $92.87 | 555441 |
| 2022-01-28 | 90.70 | $89.94 | 523400 |
| 2022-01-27 | 90.95 | $87.15 | 419300 |
| 2022-01-26 | 91.53 | $87.11 | 493116 |
| 2022-01-25 | 92.14 | $89.70 | 379500 |
| 2022-01-24 | 92.53 | $91.37 | 586544 |
| 2022-01-21 | 92.78 | $89.36 | 317522 |
| 2022-01-20 | 93.23 | $89.18 | 231300 |
| 2022-01-19 | 93.72 | $91.18 | 242317 |
| 2022-01-18 | 94.01 | $91.53 | 350600 |
| 2022-01-14 | 94.29 | $91.27 | 477118 |
| 2022-01-13 | 94.61 | $93.47 | 464100 |
| 2022-01-12 | 94.75 | $93.05 | 273734 |
| 2022-01-11 | 94.96 | $92.88 | 377210 |
| 2022-01-10 | 95.21 | $91.87 | 445600 |
| 2022-01-07 | 95.60 | $94.28 | 522504 |
| 2022-01-06 | 95.80 | $94.55 | 319700 |
| 2022-01-05 | 96.01 | $94.91 | 487937 |
| 2022-01-04 | 96.22 | $96.68 | 455314 |
| 2022-01-03 | 96.28 | $98.10 | 262411 |
| 2021-12-31 | 96.20 | $97.44 | 214946 |
| 2021-12-30 | 96.18 | $97.90 | 268900 |
| 2021-12-29 | 96.11 | $97.33 | 363200 |
| 2021-12-28 | 96.09 | $94.86 | 528100 |
| 2021-12-27 | 96.33 | $95.28 | 205213 |
| 2021-12-23 | 96.55 | $93.76 | 241600 |
| 2021-12-22 | 96.96 | $92.82 | 203200 |
| 2021-12-21 | 97.52 | $92.72 | 328919 |
| 2021-12-20 | 98.14 | $90.89 | 286846 |
| 2021-12-17 | 99.00 | $94.64 | 610372 |
| 2021-12-16 | 99.54 | $95.67 | 392118 |
| 2021-12-15 | 100.04 | $99.06 | 259700 |
| 2021-12-14 | 100.25 | $98.40 | 312224 |
| 2021-12-13 | 100.55 | $99.54 | 235100 |
| 2021-12-10 | 100.78 | $101.28 | 212819 |
| 2021-12-09 | 100.87 | $101.41 | 210604 |
| 2021-12-08 | 100.96 | $102.74 | 271600 |
| 2021-12-07 | 100.94 | $102.24 | 329049 |
| 2021-12-06 | 100.99 | $100.17 | 305817 |
| 2021-12-03 | 101.25 | $96.64 | 297800 |
| 2021-12-02 | 101.88 | $96.85 | 333648 |
| 2021-12-01 | 102.53 | $96.08 | 264313 |
| 2021-11-30 | 103.27 | $97.53 | 369500 |
| 2021-11-29 | 103.90 | $99.84 | 217114 |
| 2021-11-26 | 104.33 | $100.18 | 195800 |
| 2021-11-24 | 104.74 | $103.13 | 179714 |
| 2021-11-23 | 104.85 | $104.35 | 212729 |
| 2021-11-22 | 104.83 | $104.36 | 213400 |
| 2021-11-19 | 104.79 | $103.27 | 262900 |
| 2021-11-18 | 104.83 | $104.99 | 175822 |
| 2021-11-17 | 104.67 | $105.37 | 280518 |
| 2021-11-16 | 104.45 | $106.46 | 200303 |
| 2021-11-15 | 104.07 | $105.79 | 150600 |
| 2021-11-12 | 103.71 | $106.23 | 168646 |
| 2021-11-11 | 103.26 | $105.61 | 162800 |
| 2021-11-10 | 102.82 | $105.98 | 163742 |
| 2021-11-09 | 102.31 | $106.53 | 227525 |
| 2021-11-08 | 101.68 | $104.92 | 177332 |
| 2021-11-05 | 101.16 | $104.69 | 174938 |
| 2021-11-04 | 100.62 | $102.98 | 257300 |
| 2021-11-03 | 100.21 | $103.81 | 305000 |
| 2021-11-02 | 99.68 | $101.42 | 238640 |
| 2021-11-01 | 99.35 | $103.45 | 306402 |
| 2021-10-29 | 98.79 | $103.84 | 613800 |
| 2021-10-28 | 98.17 | $102.21 | 396418 |
| 2021-10-27 | 97.67 | $99.69 | 209045 |
| 2021-10-26 | 97.42 | $100.60 | 234128 |
| 2021-10-25 | 97.07 | $100.33 | 300740 |
| 2021-10-22 | 96.74 | $99.07 | 222400 |
| 2021-10-21 | 96.55 | $98.74 | 173818 |
| 2021-10-20 | 96.38 | $97.04 | 220000 |
| 2021-10-19 | 96.39 | $97.02 | 215230 |
| 2021-10-18 | 96.41 | $95.97 | 183500 |
| 2021-10-15 | 96.54 | $96.22 | 159000 |
| 2021-10-14 | 96.65 | $96.68 | 191315 |
| 2021-10-13 | 96.75 | $95.50 | 215522 |
| 2021-10-12 | 96.98 | $95.06 | 193800 |
| 2021-10-11 | 97.30 | $94.76 | 204600 |
| 2021-10-08 | 97.69 | $95.30 | 246969 |
| 2021-10-07 | 98.06 | $97.11 | 339878 |
| 2021-10-06 | 98.27 | $95.61 | 525900 |
| 2021-10-05 | 98.65 | $93.74 | 687900 |
| 2021-10-04 | 99.24 | $98.16 | 260700 |
| 2021-10-01 | 99.44 | $97.49 | 327045 |
| 2021-09-30 | 99.72 | $95.84 | 398300 |
| 2021-09-29 | 100.20 | $99.41 | 292700 |
| 2021-09-28 | 100.36 | $99.30 | 178413 |
| 2021-09-27 | 100.54 | $101.04 | 312418 |
| 2021-09-24 | 100.57 | $99.82 | 216438 |
| 2021-09-23 | 100.72 | $99.87 | 228030 |
| 2021-09-22 | 100.89 | $99.07 | 228200 |
| 2021-09-21 | 101.15 | $98.20 | 288600 |
| 2021-09-20 | 101.51 | $97.69 | 473800 |
| 2021-09-17 | 101.93 | $99.11 | 1.2M |
| 2021-09-16 | 102.22 | $101.15 | 354700 |
| 2021-09-15 | 102.31 | $101.36 | 372600 |
| 2021-09-14 | 102.37 | $103.57 | 267532 |
| 2021-09-13 | 102.22 | $103.66 | 347227 |
| 2021-09-10 | 102.06 | $102.73 | 627100 |
| 2021-09-09 | 101.99 | $100.76 | 419017 |
| 2021-09-08 | 102.13 | $99.99 | 229800 |
| 2021-09-07 | 102.35 | $100.82 | 318231 |
| 2021-09-03 | 102.50 | $103.30 | 233518 |
| 2021-09-02 | 102.41 | $102.97 | 163600 |
| 2021-09-01 | 102.35 | $103.99 | 218200 |
| 2021-08-31 | 102.19 | $102.01 | 219900 |
| 2021-08-30 | 102.21 | $102.92 | 160717 |
| 2021-08-27 | 102.14 | $103.36 | 238200 |
| 2021-08-26 | 102.01 | $102.19 | 217335 |
| 2021-08-25 | 101.98 | $103.89 | 198408 |
| 2021-08-24 | 101.77 | $102.48 | 252300 |
| 2021-08-23 | 101.68 | $101.13 | 207735 |
| 2021-08-20 | 101.70 | $100.89 | 220000 |
| 2021-08-19 | 101.74 | $99.56 | 360400 |
| 2021-08-18 | 101.90 | $100.41 | 234800 |
| 2021-08-17 | 101.98 | $100.65 | 356100 |
| 2021-08-16 | 102.03 | $102.45 | 204011 |
| 2021-08-13 | 101.88 | $103.08 | 225100 |
| 2021-08-12 | 101.65 | $103.04 | 199245 |
| 2021-08-11 | 101.40 | $104.35 | 388008 |
| 2021-08-10 | 101.01 | $102.58 | 338635 |
| 2021-08-09 | 100.78 | $102.58 | 364500 |
| 2021-08-06 | 100.55 | $103.09 | 304800 |
| 2021-08-05 | 100.26 | $102.88 | 390222 |
| 2021-08-04 | 99.98 | $101.34 | 527802 |
| 2021-08-03 | 99.84 | $102.00 | 528000 |
| 2021-08-02 | 99.63 | $101.41 | 452600 |
| 2021-07-30 | 99.48 | $99.62 | 246200 |
| 2021-07-29 | 99.50 | $100.31 | 273000 |
| 2021-07-28 | 99.44 | $100.03 | 462740 |
| 2021-07-27 | 99.41 | $98.30 | 352434 |
| 2021-07-26 | 99.54 | $99.47 | 197300 |
| 2021-07-23 | 99.57 | $99.25 | 271900 |
| 2021-07-22 | 99.63 | $97.86 | 277730 |
| 2021-07-21 | 99.83 | $100.02 | 384813 |
| 2021-07-20 | 99.83 | $100.14 | 606100 |
| 2021-07-19 | 99.81 | $96.38 | 465700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
63.50
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
50.94
Average
77.10
Maximum
106.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.50 | $63.50 | 443757 |
| 2026-07-16 | 63.52 | $64.33 | 464800 |
| 2026-07-15 | 63.36 | $63.27 | 468100 |
| 2026-07-14 | 63.40 | $62.70 | 398500 |
| 2026-07-13 | 63.57 | $63.72 | 425431 |
| 2026-07-10 | 63.56 | $62.97 | 439118 |
| 2026-07-09 | 63.70 | $63.61 | 435800 |
| 2026-07-08 | 63.72 | $62.63 | 440000 |
| 2026-07-07 | 63.96 | $64.03 | 356206 |
| 2026-07-06 | 63.95 | $63.30 | 442417 |
| 2026-07-02 | 64.08 | $63.32 | 515100 |
| 2026-07-01 | 64.23 | $63.69 | 411100 |
| 2026-06-30 | 64.33 | $61.82 | 468421 |
| 2026-06-29 | 64.83 | $61.64 | 606129 |
| 2026-06-26 | 65.45 | $64.51 | 804900 |
| 2026-06-25 | 65.56 | $63.86 | 668413 |
| 2026-06-24 | 65.82 | $64.51 | 454300 |
| 2026-06-23 | 65.98 | $63.95 | 489348 |
| 2026-06-22 | 66.27 | $64.78 | 895200 |
| 2026-06-18 | 66.43 | $66.46 | 968949 |
| 2026-06-17 | 66.26 | $63.98 | 544806 |
| 2026-06-16 | 66.57 | $65.39 | 471831 |
| 2026-06-15 | 66.62 | $66.87 | 485523 |
| 2026-06-12 | 66.36 | $66.99 | 406900 |
| 2026-06-11 | 66.02 | $66.56 | 444300 |
| 2026-06-10 | 65.71 | $64.47 | 380824 |
| 2026-06-09 | 65.78 | $65.73 | 399841 |
| 2026-06-08 | 65.59 | $65.14 | 421900 |
| 2026-06-05 | 65.47 | $64.22 | 337633 |
| 2026-06-04 | 65.52 | $64.89 | 413304 |
| 2026-06-03 | 65.43 | $65.05 | 397545 |
| 2026-06-02 | 65.28 | $66.57 | 508900 |
| 2026-06-01 | 64.77 | $66.01 | 562109 |
| 2026-05-29 | 64.29 | $66.18 | 674501 |
| 2026-05-28 | 63.68 | $67.79 | 512600 |
| 2026-05-27 | 62.63 | $66.39 | 680500 |
| 2026-05-26 | 61.70 | $65.81 | 623211 |
| 2026-05-22 | 60.73 | $63.39 | 549300 |
| 2026-05-21 | 60.12 | $61.37 | 459500 |
| 2026-05-20 | 59.83 | $60.42 | 478500 |
| 2026-05-19 | 59.69 | $58.58 | 403800 |
| 2026-05-18 | 59.92 | $59.17 | 616100 |
| 2026-05-15 | 60.06 | $57.75 | 442000 |
| 2026-05-14 | 60.52 | $57.99 | 526204 |
| 2026-05-13 | 61.00 | $58.05 | 504414 |
| 2026-05-12 | 61.54 | $58.60 | 506632 |
| 2026-05-11 | 62.05 | $59.24 | 491413 |
| 2026-05-08 | 62.49 | $63.04 | 479300 |
| 2026-05-07 | 62.20 | $63.32 | 672140 |
| 2026-05-06 | 61.80 | $63.45 | 768600 |
| 2026-05-05 | 61.29 | $60.50 | 580600 |
| 2026-05-04 | 61.32 | $59.43 | 1.1M |
| 2026-05-01 | 61.57 | $62.35 | 1.4M |
| 2026-04-30 | 61.24 | $60.92 | 810609 |
| 2026-04-29 | 61.15 | $59.99 | 563346 |
| 2026-04-28 | 61.23 | $61.08 | 554605 |
| 2026-04-27 | 61.08 | $61.08 | 918200 |
| 2026-04-24 | 60.91 | $60.26 | 450430 |
| 2026-04-23 | 60.86 | $62.22 | 409600 |
| 2026-04-22 | 60.39 | $62.63 | 366100 |
| 2026-04-21 | 59.75 | $63.97 | 457600 |
| 2026-04-20 | 58.72 | $64.03 | 648000 |
| 2026-04-17 | 57.50 | $60.79 | 676900 |
| 2026-04-16 | 56.77 | $57.74 | 342034 |
| 2026-04-15 | 56.56 | $57.94 | 383600 |
| 2026-04-14 | 56.27 | $57.76 | 295500 |
| 2026-04-13 | 55.98 | $57.26 | 383705 |
| 2026-04-10 | 55.76 | $57.26 | 406700 |
| 2026-04-09 | 55.49 | $58.78 | 509208 |
| 2026-04-08 | 54.87 | $57.88 | 837500 |
| 2026-04-07 | 54.34 | $55.57 | 580800 |
| 2026-04-06 | 54.22 | $55.64 | 469040 |
| 2026-04-02 | 54.08 | $54.45 | 633200 |
| 2026-04-01 | 54.17 | $54.59 | 637400 |
| 2026-03-31 | 54.25 | $54.81 | 854000 |
| 2026-03-30 | 54.32 | $52.87 | 875301 |
| 2026-03-27 | 54.80 | $54.61 | 1.0M |
| 2026-03-26 | 55.01 | $54.84 | 598657 |
| 2026-03-25 | 55.21 | $55.37 | 730800 |
| 2026-03-24 | 55.35 | $55.53 | 671527 |
| 2026-03-23 | 55.47 | $55.08 | 649600 |
| 2026-03-20 | 55.72 | $55.23 | 1.1M |
| 2026-03-19 | 55.99 | $55.32 | 588643 |
| 2026-03-18 | 56.29 | $55.00 | 563140 |
| 2026-03-17 | 56.71 | $55.18 | 420400 |
| 2026-03-16 | 57.17 | $55.02 | 556400 |
| 2026-03-13 | 57.74 | $55.25 | 512792 |
| 2026-03-12 | 58.36 | $54.95 | 507005 |
| 2026-03-11 | 59.15 | $55.47 | 469440 |
| 2026-03-10 | 59.95 | $56.29 | 568800 |
| 2026-03-09 | 60.71 | $57.19 | 555731 |
| 2026-03-06 | 61.40 | $58.32 | 445716 |
| 2026-03-05 | 61.96 | $60.06 | 496731 |
| 2026-03-04 | 62.24 | $60.24 | 556524 |
| 2026-03-03 | 62.51 | $60.22 | 561137 |
| 2026-03-02 | 62.83 | $60.18 | 672800 |
| 2026-02-27 | 63.19 | $61.94 | 871300 |
| 2026-02-26 | 63.23 | $62.09 | 545523 |
| 2026-02-25 | 63.24 | $60.86 | 543500 |
| 2026-02-24 | 63.49 | $61.74 | 569900 |
| 2026-02-23 | 63.58 | $61.81 | 580743 |
| 2026-02-20 | 63.66 | $64.23 | 725100 |
| 2026-02-19 | 63.22 | $62.62 | 735265 |
| 2026-02-18 | 63.04 | $64.28 | 852077 |
| 2026-02-17 | 62.47 | $64.01 | 1.0M |
| 2026-02-13 | 61.84 | $63.29 | 821933 |
| 2026-02-12 | 61.25 | $61.88 | 845842 |
| 2026-02-11 | 60.85 | $62.19 | 1.2M |
| 2026-02-10 | 60.31 | $62.41 | 1.2M |
| 2026-02-09 | 59.62 | $62.83 | 1.3M |
| 2026-02-06 | 58.72 | $63.07 | 1.4M |
| 2026-02-05 | 57.62 | $61.07 | 1.7M |
| 2026-02-04 | 56.76 | $65.69 | 2.7M |
| 2026-02-03 | 54.78 | $57.40 | 1.5M |
| 2026-02-02 | 54.22 | $55.33 | 758210 |
| 2026-01-30 | 54.02 | $55.28 | 664800 |
| 2026-01-29 | 53.79 | $54.13 | 425107 |
| 2026-01-28 | 53.77 | $53.88 | 604808 |
| 2026-01-27 | 53.81 | $54.16 | 573100 |
| 2026-01-26 | 53.79 | $53.49 | 681014 |
| 2026-01-23 | 53.92 | $52.89 | 614000 |
| 2026-01-22 | 54.19 | $52.47 | 491800 |
| 2026-01-21 | 54.60 | $53.54 | 677300 |
| 2026-01-20 | 54.85 | $52.17 | 516027 |
| 2026-01-16 | 55.44 | $53.93 | 443539 |
| 2026-01-15 | 55.74 | $55.09 | 445326 |
| 2026-01-14 | 55.85 | $54.97 | 389100 |
| 2026-01-13 | 56.00 | $55.35 | 422900 |
| 2026-01-12 | 56.08 | $54.36 | 559147 |
| 2026-01-09 | 56.39 | $55.99 | 479900 |
| 2026-01-08 | 56.41 | $57.26 | 503547 |
| 2026-01-07 | 56.15 | $55.32 | 382300 |
| 2026-01-06 | 56.26 | $57.18 | 478902 |
| 2026-01-05 | 55.99 | $54.86 | 968700 |
| 2026-01-02 | 56.16 | $56.03 | 407613 |
| 2025-12-31 | 56.11 | $55.09 | 698400 |
| 2025-12-30 | 56.24 | $56.18 | 385900 |
| 2025-12-29 | 56.16 | $55.27 | 358100 |
| 2025-12-26 | 56.25 | $55.58 | 231417 |
| 2025-12-24 | 56.29 | $55.63 | 162431 |
| 2025-12-23 | 56.32 | $55.17 | 505400 |
| 2025-12-22 | 56.45 | $56.14 | 499143 |
| 2025-12-19 | 56.39 | $55.22 | 1.3M |
| 2025-12-18 | 56.50 | $56.09 | 459200 |
| 2025-12-17 | 56.44 | $56.66 | 393801 |
| 2025-12-16 | 56.24 | $56.57 | 489500 |
| 2025-12-15 | 56.02 | $57.04 | 640183 |
| 2025-12-12 | 55.66 | $57.18 | 470126 |
| 2025-12-11 | 55.21 | $57.28 | 489129 |
| 2025-12-10 | 54.66 | $55.84 | 540700 |
| 2025-12-09 | 54.32 | $53.84 | 489428 |
| 2025-12-08 | 54.34 | $54.08 | 503945 |
| 2025-12-05 | 54.31 | $55.11 | 493600 |
| 2025-12-04 | 54.05 | $54.51 | 437900 |
| 2025-12-03 | 53.87 | $55.18 | 438825 |
| 2025-12-02 | 53.52 | $54.64 | 596700 |
| 2025-12-01 | 53.22 | $55.33 | 626172 |
| 2025-11-28 | 52.73 | $53.71 | 418440 |
| 2025-11-26 | 52.50 | $54.02 | 574842 |
| 2025-11-25 | 52.17 | $54.22 | 609958 |
| 2025-11-24 | 51.74 | $52.31 | 852900 |
| 2025-11-21 | 51.65 | $53.35 | 644700 |
| 2025-11-20 | 51.32 | $49.87 | 628674 |
| 2025-11-19 | 51.68 | $50.16 | 508828 |
| 2025-11-18 | 52.03 | $51.17 | 512924 |
| 2025-11-17 | 52.23 | $51.45 | 656800 |
| 2025-11-14 | 52.41 | $53.69 | 731128 |
| 2025-11-13 | 52.14 | $54.45 | 835116 |
| 2025-11-12 | 51.66 | $53.06 | 428557 |
| 2025-11-11 | 51.41 | $52.52 | 582619 |
| 2025-11-10 | 51.23 | $51.06 | 655700 |
| 2025-11-07 | 51.33 | $51.67 | 463330 |
| 2025-11-06 | 51.33 | $50.76 | 738600 |
| 2025-11-05 | 51.52 | $52.35 | 776841 |
| 2025-11-04 | 51.40 | $50.15 | 1.3M |
| 2025-11-03 | 51.74 | $50.38 | 1.1M |
| 2025-10-31 | 52.09 | $49.63 | 1.9M |
| 2025-10-30 | 52.65 | $51.50 | 1.0M |
| 2025-10-29 | 52.91 | $51.97 | 855037 |
| 2025-10-28 | 53.11 | $53.77 | 658700 |
| 2025-10-27 | 52.96 | $54.89 | 646100 |
| 2025-10-24 | 52.55 | $53.62 | 563800 |
| 2025-10-23 | 52.35 | $54.57 | 534200 |
| 2025-10-22 | 51.92 | $53.26 | 790521 |
| 2025-10-21 | 51.69 | $54.20 | 599000 |
| 2025-10-20 | 51.24 | $52.53 | 560200 |
| 2025-10-17 | 51.07 | $52.23 | 628714 |
| 2025-10-16 | 50.94 | $50.84 | 493637 |
| 2025-10-15 | 51.09 | $50.99 | 445425 |
| 2025-10-14 | 51.24 | $51.41 | 550116 |
| 2025-10-13 | 51.33 | $50.72 | 470520 |
| 2025-10-10 | 51.59 | $48.96 | 997301 |
| 2025-10-09 | 52.26 | $51.39 | 534000 |
| 2025-10-08 | 52.53 | $53.19 | 307120 |
| 2025-10-07 | 52.48 | $52.03 | 447800 |
| 2025-10-06 | 52.66 | $53.45 | 493700 |
| 2025-10-03 | 52.58 | $53.30 | 727400 |
| 2025-10-02 | 52.52 | $53.70 | 488722 |
| 2025-10-01 | 52.38 | $52.67 | 545100 |
| 2025-09-30 | 52.43 | $52.30 | 686033 |
| 2025-09-29 | 52.58 | $51.65 | 555900 |
| 2025-09-26 | 52.89 | $52.64 | 580845 |
| 2025-09-25 | 53.04 | $50.89 | 755900 |
| 2025-09-24 | 53.60 | $53.71 | 500600 |
| 2025-09-23 | 53.66 | $52.67 | 392216 |
| 2025-09-22 | 53.95 | $53.04 | 493817 |
| 2025-09-19 | 54.21 | $53.35 | 1.7M |
| 2025-09-18 | 54.45 | $54.40 | 734600 |
| 2025-09-17 | 54.50 | $53.25 | 912500 |
| 2025-09-16 | 54.82 | $53.90 | 682330 |
| 2025-09-15 | 55.05 | $54.11 | 772400 |
| 2025-09-12 | 55.27 | $54.61 | 540536 |
| 2025-09-11 | 55.43 | $55.69 | 645217 |
| 2025-09-10 | 55.38 | $55.02 | 865100 |
| 2025-09-09 | 55.46 | $55.24 | 512432 |
| 2025-09-08 | 55.52 | $56.55 | 813400 |
| 2025-09-05 | 55.30 | $56.50 | 734525 |
| 2025-09-04 | 55.07 | $57.52 | 752504 |
| 2025-09-03 | 54.58 | $56.62 | 946017 |
| 2025-09-02 | 54.21 | $56.37 | 970621 |
| 2025-08-29 | 53.83 | $55.72 | 865135 |
| 2025-08-28 | 53.54 | $55.04 | 737900 |
| 2025-08-27 | 53.34 | $55.18 | 753200 |
| 2025-08-26 | 53.10 | $54.54 | 660242 |
| 2025-08-25 | 52.95 | $55.40 | 472600 |
| 2025-08-22 | 52.61 | $56.52 | 653600 |
| 2025-08-21 | 52.00 | $53.56 | 571817 |
| 2025-08-20 | 51.91 | $54.01 | 800215 |
| 2025-08-19 | 51.74 | $54.45 | 687835 |
| 2025-08-18 | 51.45 | $53.81 | 611100 |
| 2025-08-15 | 51.27 | $53.45 | 684900 |
| 2025-08-14 | 51.16 | $52.72 | 709000 |
| 2025-08-13 | 51.20 | $53.07 | 586991 |
| 2025-08-12 | 51.19 | $50.58 | 550735 |
| 2025-08-11 | 51.73 | $49.42 | 631100 |
| 2025-08-08 | 52.61 | $50.70 | 677700 |
| 2025-08-07 | 53.39 | $50.97 | 670538 |
| 2025-08-06 | 54.25 | $51.84 | 669000 |
| 2025-08-05 | 55.08 | $52.29 | 794100 |
| 2025-08-04 | 55.97 | $51.08 | 1.1M |
| 2025-08-01 | 57.26 | $49.30 | 2.6M |
| 2025-07-31 | 59.15 | $56.57 | 856400 |
| 2025-07-30 | 59.82 | $58.40 | 662931 |
| 2025-07-29 | 60.22 | $59.34 | 789234 |
| 2025-07-28 | 60.49 | $60.37 | 487846 |
| 2025-07-25 | 60.58 | $60.63 | 482605 |
| 2025-07-24 | 60.65 | $60.44 | 550522 |
| 2025-07-23 | 60.76 | $62.46 | 430400 |
| 2025-07-22 | 60.47 | $62.09 | 486100 |
| 2025-07-21 | 60.22 | $59.88 | 477838 |
| 2025-07-18 | 60.39 | $59.61 | 500939 |
| 2025-07-17 | 60.66 | $59.91 | 500200 |
| 2025-07-16 | 60.91 | $59.28 | 555000 |
| 2025-07-15 | 61.34 | $58.62 | 493431 |
| 2025-07-14 | 61.98 | $60.44 | 512133 |
| 2025-07-11 | 62.34 | $61.45 | 401400 |
| 2025-07-10 | 62.54 | $63.57 | 526556 |
| 2025-07-09 | 62.34 | $63.19 | 551100 |
| 2025-07-08 | 62.18 | $63.76 | 847100 |
| 2025-07-07 | 61.87 | $62.95 | 1.1M |
| 2025-07-03 | 61.70 | $63.83 | 298238 |
| 2025-07-02 | 61.31 | $64.28 | 590636 |
| 2025-07-01 | 60.76 | $63.36 | 577647 |
| 2025-06-30 | 60.33 | $61.08 | 534951 |
| 2025-06-27 | 60.32 | $61.43 | 1.2M |
| 2025-06-26 | 60.24 | $61.70 | 509613 |
| 2025-06-25 | 60.10 | $60.21 | 549500 |
| 2025-06-24 | 60.26 | $60.90 | 621600 |
| 2025-06-23 | 60.31 | $60.27 | 1.0M |
| 2025-06-20 | 60.51 | $60.39 | 1.7M |
| 2025-06-18 | 60.72 | $60.06 | 734800 |
| 2025-06-17 | 61.05 | $60.08 | 780000 |
| 2025-06-16 | 61.44 | $61.67 | 742201 |
| 2025-06-13 | 61.56 | $59.62 | 535400 |
| 2025-06-12 | 62.14 | $62.37 | 440533 |
| 2025-06-11 | 62.24 | $62.98 | 442728 |
| 2025-06-10 | 62.24 | $64.04 | 628408 |
| 2025-06-09 | 62.02 | $62.25 | 783031 |
| 2025-06-06 | 62.16 | $61.78 | 507700 |
| 2025-06-05 | 62.42 | $61.30 | 522941 |
| 2025-06-04 | 62.84 | $61.55 | 629200 |
| 2025-06-03 | 63.28 | $61.79 | 806100 |
| 2025-06-02 | 63.75 | $61.27 | 834976 |
| 2025-05-30 | 64.41 | $63.78 | 854800 |
| 2025-05-29 | 64.65 | $64.51 | 879544 |
| 2025-05-28 | 64.78 | $65.07 | 574246 |
| 2025-05-27 | 64.82 | $66.17 | 712200 |
| 2025-05-23 | 64.64 | $63.80 | 560000 |
| 2025-05-22 | 64.93 | $64.92 | 758100 |
| 2025-05-21 | 65.05 | $64.75 | 471500 |
| 2025-05-20 | 65.22 | $66.40 | 534700 |
| 2025-05-19 | 65.08 | $65.65 | 463707 |
| 2025-05-16 | 65.08 | $66.70 | 622344 |
| 2025-05-15 | 64.86 | $67.22 | 562600 |
| 2025-05-14 | 64.51 | $67.05 | 610603 |
| 2025-05-13 | 64.14 | $68.63 | 593617 |
| 2025-05-12 | 63.39 | $69.59 | 818300 |
| 2025-05-09 | 62.34 | $66.08 | 812900 |
| 2025-05-08 | 61.87 | $67.24 | 1.0M |
| 2025-05-07 | 61.10 | $64.65 | 1.1M |
| 2025-05-06 | 60.77 | $63.21 | 1.8M |
| 2025-05-05 | 60.71 | $62.14 | 1.6M |
| 2025-05-02 | 60.89 | $59.63 | 2.0M |
| 2025-05-01 | 61.66 | $62.27 | 1.2M |
| 2025-04-30 | 62.01 | $62.17 | 949226 |
| 2025-04-29 | 62.47 | $62.74 | 1.0M |
| 2025-04-28 | 62.91 | $64.00 | 633758 |
| 2025-04-25 | 63.18 | $64.66 | 913800 |
| 2025-04-24 | 63.38 | $65.96 | 781900 |
| 2025-04-23 | 63.36 | $65.27 | 721609 |
| 2025-04-22 | 63.52 | $64.34 | 838500 |
| 2025-04-21 | 63.92 | $63.08 | 1.0M |
| 2025-04-17 | 64.68 | $65.52 | 842800 |
| 2025-04-16 | 65.08 | $64.91 | 614713 |
| 2025-04-15 | 65.70 | $65.97 | 462245 |
| 2025-04-14 | 66.23 | $67.55 | 777500 |
| 2025-04-11 | 66.53 | $65.62 | 730048 |
| 2025-04-10 | 67.33 | $65.65 | 932720 |
| 2025-04-09 | 68.27 | $68.35 | 1.6M |
| 2025-04-08 | 68.83 | $60.97 | 1.3M |
| 2025-04-07 | 71.05 | $65.55 | 1.6M |
| 2025-04-04 | 72.70 | $68.84 | 2.4M |
| 2025-04-03 | 73.93 | $67.19 | 1.8M |
| 2025-04-02 | 75.74 | $77.36 | 432350 |
| 2025-04-01 | 75.70 | $76.83 | 471332 |
| 2025-03-31 | 75.79 | $75.69 | 594800 |
| 2025-03-28 | 76.15 | $75.30 | 512642 |
| 2025-03-27 | 76.67 | $76.76 | 355802 |
| 2025-03-26 | 76.97 | $76.36 | 438700 |
| 2025-03-25 | 77.43 | $76.18 | 583431 |
| 2025-03-24 | 78.02 | $77.97 | 671800 |
| 2025-03-21 | 78.33 | $76.57 | 2.3M |
| 2025-03-20 | 79.01 | $76.36 | 666300 |
| 2025-03-19 | 79.86 | $78.09 | 613512 |
| 2025-03-18 | 80.49 | $78.51 | 591900 |
| 2025-03-17 | 81.14 | $79.54 | 844800 |
| 2025-03-14 | 81.70 | $78.42 | 689800 |
| 2025-03-13 | 82.59 | $77.96 | 687200 |
| 2025-03-12 | 83.73 | $78.73 | 1.2M |
| 2025-03-11 | 84.89 | $80.52 | 966800 |
| 2025-03-10 | 85.87 | $85.24 | 1.1M |
| 2025-03-07 | 86.01 | $84.26 | 767100 |
| 2025-03-06 | 86.38 | $83.77 | 806500 |
| 2025-03-05 | 86.91 | $84.36 | 876200 |
| 2025-03-04 | 87.39 | $83.24 | 779339 |
| 2025-03-03 | 88.19 | $84.16 | 1.5M |
| 2025-02-28 | 88.92 | $86.84 | 1.2M |
| 2025-02-27 | 89.19 | $89.64 | 975161 |
| 2025-02-26 | 88.91 | $91.00 | 1.3M |
| 2025-02-25 | 88.28 | $91.79 | 978852 |
| 2025-02-24 | 87.38 | $92.08 | 860400 |
| 2025-02-21 | 86.27 | $90.74 | 1.0M |
| 2025-02-20 | 85.26 | $90.30 | 619000 |
| 2025-02-19 | 84.18 | $90.12 | 903420 |
| 2025-02-18 | 82.97 | $88.85 | 953512 |
| 2025-02-14 | 81.83 | $84.58 | 774046 |
| 2025-02-13 | 81.42 | $82.59 | 716227 |
| 2025-02-12 | 81.36 | $79.46 | 665654 |
| 2025-02-11 | 81.97 | $78.34 | 1.2M |
| 2025-02-10 | 82.93 | $78.00 | 883504 |
| 2025-02-07 | 84.11 | $79.27 | 859845 |
| 2025-02-06 | 85.23 | $79.66 | 916252 |
| 2025-02-05 | 86.44 | $80.97 | 1.6M |
| 2025-02-04 | 87.57 | $85.86 | 872600 |
| 2025-02-03 | 87.85 | $85.19 | 930152 |
| 2025-01-31 | 88.30 | $88.30 | 596328 |
| 2025-01-30 | 88.17 | $90.36 | 448700 |
| 2025-01-29 | 87.58 | $88.51 | 522300 |
| 2025-01-28 | 87.28 | $89.65 | 423600 |
| 2025-01-27 | 86.69 | $89.58 | 368407 |
| 2025-01-24 | 86.01 | $89.35 | 453900 |
| 2025-01-23 | 85.26 | $89.52 | 464900 |
| 2025-01-22 | 84.37 | $87.67 | 347832 |
| 2025-01-21 | 83.72 | $87.23 | 340900 |
| 2025-01-17 | 83.06 | $83.62 | 267900 |
| 2025-01-16 | 83.07 | $82.84 | 260433 |
| 2025-01-15 | 83.24 | $82.94 | 332900 |
| 2025-01-14 | 83.43 | $83.43 | 339500 |
| 2025-01-13 | 83.55 | $83.20 | 407200 |
| 2025-01-10 | 83.75 | $82.57 | 358300 |
| 2025-01-08 | 84.11 | $82.62 | 337318 |
| 2025-01-07 | 84.53 | $82.40 | 384700 |
| 2025-01-06 | 85.07 | $83.10 | 506600 |
| 2025-01-03 | 85.55 | $82.67 | 394800 |
| 2025-01-02 | 86.20 | $82.67 | 439231 |
| 2024-12-31 | 86.95 | $83.93 | 449800 |
| 2024-12-30 | 87.56 | $83.47 | 414700 |
| 2024-12-27 | 88.36 | $85.76 | 299036 |
| 2024-12-26 | 88.80 | $86.56 | 313942 |
| 2024-12-24 | 89.14 | $87.25 | 124428 |
| 2024-12-23 | 89.38 | $87.23 | 404200 |
| 2024-12-20 | 89.65 | $88.31 | 1.6M |
| 2024-12-19 | 89.72 | $87.66 | 473709 |
| 2024-12-18 | 89.94 | $87.65 | 450641 |
| 2024-12-17 | 90.18 | $90.71 | 502500 |
| 2024-12-16 | 89.80 | $89.85 | 437800 |
| 2024-12-13 | 89.52 | $88.74 | 337815 |
| 2024-12-12 | 89.43 | $88.68 | 353300 |
| 2024-12-11 | 89.31 | $89.02 | 568000 |
| 2024-12-10 | 89.10 | $90.09 | 418740 |
| 2024-12-09 | 88.61 | $90.65 | 676433 |
| 2024-12-06 | 87.91 | $88.35 | 325227 |
| 2024-12-05 | 87.56 | $87.88 | 472702 |
| 2024-12-04 | 87.25 | $88.58 | 366103 |
| 2024-12-03 | 86.74 | $88.35 | 317501 |
| 2024-12-02 | 86.17 | $88.10 | 734522 |
| 2024-11-29 | 85.56 | $87.24 | 239049 |
| 2024-11-27 | 85.02 | $87.16 | 319600 |
| 2024-11-26 | 84.40 | $86.92 | 393000 |
| 2024-11-25 | 83.72 | $88.07 | 724104 |
| 2024-11-22 | 82.69 | $83.48 | 413500 |
| 2024-11-21 | 82.46 | $80.99 | 312900 |
| 2024-11-20 | 82.71 | $80.10 | 345800 |
| 2024-11-19 | 83.19 | $82.13 | 323915 |
| 2024-11-18 | 83.31 | $82.43 | 548000 |
| 2024-11-15 | 83.38 | $83.61 | 425215 |
| 2024-11-14 | 83.20 | $84.69 | 360602 |
| 2024-11-13 | 82.77 | $84.59 | 405737 |
| 2024-11-12 | 82.27 | $83.36 | 612100 |
| 2024-11-11 | 81.96 | $83.65 | 544300 |
| 2024-11-08 | 81.53 | $83.45 | 615600 |
| 2024-11-07 | 81.07 | $85.12 | 318500 |
| 2024-11-06 | 80.18 | $83.79 | 714534 |
| 2024-11-05 | 79.44 | $83.09 | 645700 |
| 2024-11-04 | 78.72 | $81.78 | 611104 |
| 2024-11-01 | 78.16 | $80.35 | 852835 |
| 2024-10-31 | 77.83 | $80.47 | 1.4M |
| 2024-10-30 | 77.42 | $76.21 | 882721 |
| 2024-10-29 | 77.85 | $76.12 | 453603 |
| 2024-10-28 | 78.39 | $75.70 | 549600 |
| 2024-10-25 | 79.10 | $75.18 | 367400 |
| 2024-10-24 | 80.04 | $76.78 | 364600 |
| 2024-10-23 | 80.80 | $77.94 | 298612 |
| 2024-10-22 | 81.43 | $79.10 | 366905 |
| 2024-10-21 | 81.93 | $80.83 | 477130 |
| 2024-10-18 | 82.14 | $84.39 | 377600 |
| 2024-10-17 | 81.64 | $83.57 | 410900 |
| 2024-10-16 | 81.22 | $82.89 | 269100 |
| 2024-10-15 | 80.88 | $81.66 | 264900 |
| 2024-10-14 | 80.75 | $79.93 | 343542 |
| 2024-10-11 | 80.97 | $80.13 | 225900 |
| 2024-10-10 | 81.17 | $79.45 | 330540 |
| 2024-10-09 | 81.56 | $80.38 | 174900 |
| 2024-10-08 | 81.81 | $80.76 | 244737 |
| 2024-10-07 | 82.02 | $80.06 | 332400 |
| 2024-10-04 | 82.41 | $82.43 | 215600 |
| 2024-10-03 | 82.36 | $80.99 | 292400 |
| 2024-10-02 | 82.61 | $82.16 | 323706 |
| 2024-10-01 | 82.64 | $84.32 | 491400 |
| 2024-09-30 | 82.23 | $83.19 | 426123 |
| 2024-09-27 | 81.98 | $82.76 | 258300 |
| 2024-09-26 | 81.78 | $82.13 | 362000 |
| 2024-09-25 | 81.69 | $80.10 | 358400 |
| 2024-09-24 | 82.00 | $79.80 | 397836 |
| 2024-09-23 | 82.42 | $80.90 | 386800 |
| 2024-09-20 | 82.68 | $82.23 | 819548 |
| 2024-09-19 | 82.69 | $82.48 | 439400 |
| 2024-09-18 | 82.65 | $83.17 | 318900 |
| 2024-09-17 | 82.45 | $83.59 | 268500 |
| 2024-09-16 | 82.13 | $83.32 | 232932 |
| 2024-09-13 | 81.81 | $82.67 | 235000 |
| 2024-09-12 | 81.58 | $81.46 | 225321 |
| 2024-09-11 | 81.55 | $80.72 | 274800 |
| 2024-09-10 | 81.68 | $81.15 | 317221 |
| 2024-09-09 | 81.74 | $82.04 | 381913 |
| 2024-09-06 | 81.61 | $81.52 | 270532 |
| 2024-09-05 | 81.57 | $81.49 | 311300 |
| 2024-09-04 | 81.52 | $81.43 | 281700 |
| 2024-09-03 | 81.48 | $80.87 | 409529 |
| 2024-08-30 | 81.55 | $80.73 | 351238 |
| 2024-08-29 | 81.65 | $80.47 | 231500 |
| 2024-08-28 | 81.82 | $80.61 | 303334 |
| 2024-08-27 | 81.98 | $82.56 | 294200 |
| 2024-08-26 | 81.76 | $83.36 | 225400 |
| 2024-08-23 | 81.32 | $83.74 | 302939 |
| 2024-08-22 | 80.73 | $81.56 | 365500 |
| 2024-08-21 | 80.50 | $81.88 | 262700 |
| 2024-08-20 | 80.17 | $80.56 | 271500 |
| 2024-08-19 | 80.06 | $80.07 | 271376 |
| 2024-08-16 | 80.03 | $80.08 | 559634 |
| 2024-08-15 | 79.99 | $79.92 | 453100 |
| 2024-08-14 | 79.99 | $79.80 | 289709 |
| 2024-08-13 | 80.00 | $80.71 | 355606 |
| 2024-08-12 | 79.82 | $79.98 | 373200 |
| 2024-08-09 | 79.77 | $80.52 | 365011 |
| 2024-08-08 | 79.59 | $81.81 | 345700 |
| 2024-08-07 | 79.12 | $80.47 | 623250 |
| 2024-08-06 | 78.85 | $80.48 | 628616 |
| 2024-08-05 | 78.54 | $78.21 | 693413 |
| 2024-08-02 | 78.65 | $78.21 | 481500 |
| 2024-08-01 | 78.79 | $79.08 | 662100 |
| 2024-07-31 | 78.77 | $81.70 | 613233 |
| 2024-07-30 | 78.19 | $81.22 | 650100 |
| 2024-07-29 | 77.63 | $78.99 | 707227 |
| 2024-07-26 | 77.46 | $76.38 | 962119 |
| 2024-07-25 | 77.81 | $77.22 | 741100 |
| 2024-07-24 | 78.04 | $78.23 | 462346 |
| 2024-07-23 | 78.11 | $78.75 | 416600 |
| 2024-07-22 | 78.08 | $78.37 | 502022 |
| 2024-07-19 | 78.13 | $77.63 | 382419 |
| 2024-07-18 | 78.36 | $79.03 | 357028 |
| 2024-07-17 | 78.33 | $80.44 | 477900 |
| 2024-07-16 | 78.00 | $79.53 | 485218 |
| 2024-07-15 | 77.82 | $77.71 | 338200 |
| 2024-07-12 | 78.01 | $78.80 | 500648 |
| 2024-07-11 | 78.00 | $79.17 | 464000 |
| 2024-07-10 | 77.92 | $77.55 | 468643 |
| 2024-07-09 | 78.18 | $78.20 | 406200 |
| 2024-07-08 | 78.35 | $79.59 | 1.1M |
| 2024-07-05 | 78.27 | $76.16 | 587000 |
| 2024-07-03 | 78.90 | $76.59 | 199400 |
| 2024-07-02 | 79.55 | $77.16 | 670439 |
| 2024-07-01 | 80.20 | $77.15 | 528234 |
| 2024-06-28 | 80.96 | $79.08 | 651327 |
| 2024-06-27 | 81.43 | $78.45 | 509600 |
| 2024-06-26 | 82.12 | $79.95 | 487034 |
| 2024-06-25 | 82.60 | $81.61 | 309823 |
| 2024-06-24 | 82.82 | $83.71 | 349931 |
| 2024-06-21 | 82.62 | $83.57 | 1.0M |
| 2024-06-20 | 82.42 | $82.02 | 415720 |
| 2024-06-18 | 82.52 | $81.72 | 443600 |
| 2024-06-17 | 82.70 | $81.98 | 424341 |
| 2024-06-14 | 82.85 | $80.62 | 250001 |
| 2024-06-13 | 83.31 | $81.87 | 471900 |
| 2024-06-12 | 83.58 | $81.27 | 324200 |
| 2024-06-11 | 84.02 | $81.40 | 275532 |
| 2024-06-10 | 84.49 | $81.92 | 309800 |
| 2024-06-07 | 84.93 | $82.83 | 281403 |
| 2024-06-06 | 85.24 | $83.69 | 368811 |
| 2024-06-05 | 85.41 | $84.00 | 311700 |
| 2024-06-04 | 85.54 | $84.97 | 419600 |
| 2024-06-03 | 85.47 | $86.98 | 489007 |
| 2024-05-31 | 84.95 | $85.62 | 421600 |
| 2024-05-30 | 84.63 | $83.82 | 411308 |
| 2024-05-29 | 84.63 | $82.87 | 416100 |
| 2024-05-28 | 84.83 | $82.98 | 293027 |
| 2024-05-24 | 85.01 | $84.03 | 296400 |
| 2024-05-23 | 85.00 | $84.57 | 350100 |
| 2024-05-22 | 84.86 | $84.48 | 374822 |
| 2024-05-21 | 84.71 | $85.83 | 399400 |
| 2024-05-20 | 84.23 | $84.82 | 370944 |
| 2024-05-17 | 83.88 | $83.61 | 318933 |
| 2024-05-16 | 83.72 | $84.01 | 262038 |
| 2024-05-15 | 83.43 | $83.59 | 261116 |
| 2024-05-14 | 83.18 | $84.72 | 355404 |
| 2024-05-13 | 82.64 | $84.77 | 560400 |
| 2024-05-10 | 81.99 | $84.07 | 653938 |
| 2024-05-09 | 81.37 | $82.99 | 211100 |
| 2024-05-08 | 80.87 | $81.93 | 348500 |
| 2024-05-07 | 80.52 | $82.20 | 324400 |
| 2024-05-06 | 80.04 | $81.33 | 313300 |
| 2024-05-03 | 79.66 | $81.01 | 352600 |
| 2024-05-02 | 79.28 | $81.53 | 415600 |
| 2024-05-01 | 78.73 | $81.48 | 700937 |
| 2024-04-30 | 78.10 | $79.63 | 678800 |
| 2024-04-29 | 77.75 | $79.09 | 771800 |
| 2024-04-26 | 77.47 | $80.00 | 1.7M |
| 2024-04-25 | 76.94 | $79.01 | 863149 |
| 2024-04-24 | 76.55 | $79.78 | 546400 |
| 2024-04-23 | 75.93 | $78.99 | 571000 |
| 2024-04-22 | 75.38 | $77.14 | 517239 |
| 2024-04-19 | 75.14 | $76.55 | 696243 |
| 2024-04-18 | 74.99 | $75.54 | 340603 |
| 2024-04-17 | 75.04 | $75.00 | 326800 |
| 2024-04-16 | 75.22 | $74.99 | 531100 |
| 2024-04-15 | 75.44 | $74.21 | 689500 |
| 2024-04-12 | 75.87 | $74.80 | 490449 |
| 2024-04-11 | 76.25 | $75.44 | 343500 |
| 2024-04-10 | 76.56 | $75.28 | 361600 |
| 2024-04-09 | 76.96 | $76.91 | 385236 |
| 2024-04-08 | 77.10 | $76.38 | 436928 |
| 2024-04-05 | 77.37 | $75.47 | 560800 |
| 2024-04-04 | 77.88 | $75.23 | 444900 |
| 2024-04-03 | 78.53 | $76.41 | 400600 |
| 2024-04-02 | 79.03 | $77.72 | 448700 |
| 2024-04-01 | 79.35 | $81.04 | 483100 |
| 2024-03-28 | 79.02 | $81.18 | 479518 |
| 2024-03-27 | 78.60 | $79.62 | 635806 |
| 2024-03-26 | 78.45 | $78.92 | 595138 |
| 2024-03-25 | 78.43 | $78.06 | 411200 |
| 2024-03-22 | 78.60 | $77.53 | 387135 |
| 2024-03-21 | 78.90 | $78.75 | 313100 |
| 2024-03-20 | 79.00 | $77.97 | 307400 |
| 2024-03-19 | 79.28 | $77.33 | 326800 |
| 2024-03-18 | 79.74 | $76.83 | 561622 |
| 2024-03-15 | 80.39 | $79.73 | 2.4M |
| 2024-03-14 | 80.53 | $79.52 | 485800 |
| 2024-03-13 | 80.73 | $80.32 | 427924 |
| 2024-03-12 | 80.80 | $80.10 | 445100 |
| 2024-03-11 | 80.92 | $79.80 | 429100 |
| 2024-03-08 | 81.13 | $80.69 | 361149 |
| 2024-03-07 | 81.18 | $80.68 | 251409 |
| 2024-03-06 | 81.23 | $80.41 | 457305 |
| 2024-03-05 | 81.35 | $79.85 | 291700 |
| 2024-03-04 | 81.61 | $79.97 | 380819 |
| 2024-03-01 | 81.87 | $81.20 | 342800 |
| 2024-02-29 | 81.92 | $82.69 | 411441 |
| 2024-02-28 | 81.65 | $81.69 | 403609 |
| 2024-02-27 | 81.55 | $81.65 | 464800 |
| 2024-02-26 | 81.43 | $81.07 | 431800 |
| 2024-02-23 | 81.41 | $82.73 | 500322 |
| 2024-02-22 | 81.03 | $81.95 | 312200 |
| 2024-02-21 | 80.75 | $81.50 | 394800 |
| 2024-02-20 | 80.52 | $80.03 | 505200 |
| 2024-02-16 | 80.56 | $81.09 | 572426 |
| 2024-02-15 | 80.38 | $81.73 | 311000 |
| 2024-02-14 | 80.03 | $81.49 | 373818 |
| 2024-02-13 | 79.67 | $80.15 | 506200 |
| 2024-02-12 | 79.53 | $81.25 | 534911 |
| 2024-02-09 | 79.14 | $80.05 | 668219 |
| 2024-02-08 | 78.94 | $78.07 | 779244 |
| 2024-02-07 | 79.13 | $77.15 | 447900 |
| 2024-02-06 | 79.53 | $77.58 | 733226 |
| 2024-02-05 | 79.91 | $77.58 | 852100 |
| 2024-02-02 | 80.35 | $81.36 | 2.0M |
| 2024-02-01 | 80.06 | $82.07 | 854113 |
| 2024-01-31 | 79.57 | $79.26 | 597703 |
| 2024-01-30 | 79.59 | $81.39 | 457211 |
| 2024-01-29 | 79.16 | $81.24 | 434800 |
| 2024-01-26 | 78.69 | $80.47 | 751800 |
| 2024-01-25 | 78.31 | $78.39 | 458502 |
| 2024-01-24 | 78.31 | $78.83 | 297200 |
| 2024-01-23 | 78.22 | $79.55 | 301132 |
| 2024-01-22 | 77.96 | $79.35 | 276935 |
| 2024-01-19 | 77.70 | $78.40 | 263110 |
| 2024-01-18 | 77.61 | $77.50 | 366845 |
| 2024-01-17 | 77.69 | $76.99 | 363600 |
| 2024-01-16 | 77.89 | $77.67 | 438200 |
| 2024-01-12 | 77.99 | $77.39 | 296237 |
| 2024-01-11 | 78.16 | $77.57 | 259600 |
| 2024-01-10 | 78.32 | $77.79 | 327345 |
| 2024-01-09 | 78.47 | $77.51 | 324400 |
| 2024-01-08 | 78.70 | $76.75 | 364800 |
| 2024-01-05 | 79.13 | $75.37 | 744600 |
| 2024-01-04 | 79.92 | $76.89 | 344744 |
| 2024-01-03 | 80.51 | $76.70 | 304300 |
| 2024-01-02 | 81.23 | $79.32 | 463200 |
| 2023-12-29 | 81.51 | $79.54 | 252600 |
| 2023-12-28 | 81.78 | $80.44 | 269200 |
| 2023-12-27 | 81.90 | $80.36 | 250344 |
| 2023-12-26 | 82.04 | $80.80 | 330000 |
| 2023-12-22 | 82.11 | $80.19 | 412821 |
| 2023-12-21 | 82.30 | $81.99 | 238502 |
| 2023-12-20 | 82.14 | $81.30 | 271100 |
| 2023-12-19 | 82.08 | $82.96 | 373400 |
| 2023-12-18 | 81.65 | $81.68 | 219640 |
| 2023-12-15 | 81.41 | $81.51 | 633815 |
| 2023-12-14 | 81.15 | $82.39 | 376000 |
| 2023-12-13 | 80.66 | $81.50 | 321229 |
| 2023-12-12 | 80.26 | $79.60 | 309764 |
| 2023-12-11 | 80.19 | $80.90 | 250538 |
| 2023-12-08 | 79.82 | $80.13 | 253900 |
| 2023-12-07 | 79.55 | $80.02 | 432500 |
| 2023-12-06 | 79.25 | $80.44 | 264416 |
| 2023-12-05 | 78.79 | $79.53 | 380319 |
| 2023-12-04 | 78.45 | $81.21 | 358200 |
| 2023-12-01 | 77.69 | $79.77 | 334232 |
| 2023-11-30 | 77.11 | $78.33 | 449200 |
| 2023-11-29 | 76.72 | $77.69 | 504548 |
| 2023-11-28 | 76.41 | $76.43 | 461833 |
| 2023-11-27 | 76.30 | $75.37 | 482000 |
| 2023-11-24 | 76.40 | $75.43 | 169000 |
| 2023-11-22 | 76.49 | $74.89 | 351700 |
| 2023-11-21 | 76.70 | $74.71 | 486900 |
| 2023-11-20 | 76.98 | $75.40 | 419200 |
| 2023-11-17 | 77.15 | $76.90 | 299900 |
| 2023-11-16 | 77.02 | $76.54 | 314157 |
| 2023-11-15 | 76.94 | $78.06 | 395725 |
| 2023-11-14 | 76.52 | $77.35 | 374200 |
| 2023-11-13 | 76.17 | $75.05 | 446900 |
| 2023-11-10 | 76.24 | $76.35 | 418924 |
| 2023-11-09 | 76.04 | $76.82 | 318546 |
| 2023-11-08 | 75.70 | $77.38 | 390600 |
| 2023-11-07 | 75.17 | $77.27 | 260422 |
| 2023-11-06 | 74.58 | $77.65 | 443900 |
| 2023-11-03 | 73.81 | $77.59 | 429012 |
| 2023-11-02 | 72.92 | $75.89 | 605302 |
| 2023-11-01 | 72.25 | $73.98 | 745000 |
| 2023-10-31 | 71.86 | $73.80 | 651600 |
| 2023-10-30 | 71.46 | $71.80 | 608400 |
| 2023-10-27 | 71.41 | $71.34 | 1.5M |
| 2023-10-26 | 71.45 | $70.37 | 822949 |
| 2023-10-25 | 71.70 | $70.25 | 574240 |
| 2023-10-24 | 72.02 | $70.42 | 572800 |
| 2023-10-23 | 72.36 | $71.30 | 389096 |
| 2023-10-20 | 72.56 | $71.33 | 638717 |
| 2023-10-19 | 72.79 | $73.01 | 723937 |
| 2023-10-18 | 72.69 | $74.94 | 304122 |
| 2023-10-17 | 72.18 | $75.98 | 513100 |
| 2023-10-16 | 71.36 | $74.47 | 467700 |
| 2023-10-13 | 70.73 | $71.77 | 291408 |
| 2023-10-12 | 70.56 | $70.97 | 290400 |
| 2023-10-11 | 70.55 | $71.20 | 328220 |
| 2023-10-10 | 70.49 | $70.32 | 353046 |
| 2023-10-09 | 70.60 | $70.55 | 412900 |
| 2023-10-06 | 70.69 | $70.98 | 289022 |
| 2023-10-05 | 70.71 | $71.01 | 284100 |
| 2023-10-04 | 70.73 | $70.96 | 277600 |
| 2023-10-03 | 70.77 | $70.73 | 402300 |
| 2023-10-02 | 70.87 | $70.83 | 572400 |
| 2023-09-29 | 70.97 | $74.10 | 551400 |
| 2023-09-28 | 70.39 | $72.56 | 434400 |
| 2023-09-27 | 70.06 | $70.54 | 482300 |
| 2023-09-26 | 70.10 | $69.96 | 314429 |
| 2023-09-25 | 70.29 | $70.16 | 295708 |
| 2023-09-22 | 70.46 | $69.95 | 329837 |
| 2023-09-21 | 70.72 | $70.21 | 233300 |
| 2023-09-20 | 70.97 | $71.63 | 397500 |
| 2023-09-19 | 70.97 | $71.46 | 417500 |
| 2023-09-18 | 71.01 | $70.56 | 382327 |
| 2023-09-15 | 71.25 | $71.76 | 658400 |
| 2023-09-14 | 71.29 | $71.74 | 430017 |
| 2023-09-13 | 71.34 | $71.10 | 469900 |
| 2023-09-12 | 71.55 | $71.69 | 415000 |
| 2023-09-11 | 71.67 | $70.43 | 416142 |
| 2023-09-08 | 72.09 | $71.58 | 398849 |
| 2023-09-07 | 72.34 | $72.15 | 549000 |
| 2023-09-06 | 72.51 | $72.20 | 326400 |
| 2023-09-05 | 72.71 | $71.93 | 378700 |
| 2023-09-01 | 73.01 | $73.87 | 270807 |
| 2023-08-31 | 72.95 | $73.34 | 223147 |
| 2023-08-30 | 72.99 | $73.52 | 336803 |
| 2023-08-29 | 73.02 | $73.60 | 363400 |
| 2023-08-28 | 73.04 | $72.62 | 478812 |
| 2023-08-25 | 73.27 | $71.02 | 388100 |
| 2023-08-24 | 73.89 | $70.83 | 439821 |
| 2023-08-23 | 74.65 | $74.59 | 485201 |
| 2023-08-22 | 74.74 | $73.88 | 684500 |
| 2023-08-21 | 75.01 | $74.68 | 516538 |
| 2023-08-18 | 75.15 | $75.03 | 367593 |
| 2023-08-17 | 75.25 | $74.80 | 332400 |
| 2023-08-16 | 75.41 | $74.72 | 258107 |
| 2023-08-15 | 75.62 | $74.88 | 347347 |
| 2023-08-14 | 75.83 | $75.48 | 290535 |
| 2023-08-11 | 75.95 | $75.79 | 312904 |
| 2023-08-10 | 76.03 | $75.68 | 271700 |
| 2023-08-09 | 76.14 | $76.37 | 370118 |
| 2023-08-08 | 76.13 | $76.25 | 492655 |
| 2023-08-07 | 76.15 | $74.86 | 531800 |
| 2023-08-04 | 76.46 | $75.37 | 781200 |
| 2023-08-03 | 76.72 | $75.30 | 906103 |
| 2023-08-02 | 77.04 | $74.25 | 1.5M |
| 2023-08-01 | 77.62 | $77.30 | 636764 |
| 2023-07-31 | 77.66 | $78.61 | 443200 |
| 2023-07-28 | 77.42 | $77.48 | 325200 |
| 2023-07-27 | 77.39 | $77.10 | 781636 |
| 2023-07-26 | 77.43 | $77.87 | 306600 |
| 2023-07-25 | 77.31 | $77.36 | 266200 |
| 2023-07-24 | 77.27 | $77.60 | 302700 |
| 2023-07-21 | 77.18 | $77.43 | 215700 |
| 2023-07-20 | 77.11 | $77.07 | 322100 |
| 2023-07-19 | 77.11 | $77.95 | 325637 |
| 2023-07-18 | 76.92 | $77.81 | 228327 |
| 2023-07-17 | 76.72 | $77.04 | 283200 |
| 2023-07-14 | 76.66 | $77.38 | 327849 |
| 2023-07-13 | 76.51 | $77.84 | 374600 |
| 2023-07-12 | 76.25 | $78.76 | 453000 |
| 2023-07-11 | 75.75 | $77.13 | 352800 |
| 2023-07-10 | 75.52 | $75.68 | 569435 |
| 2023-07-07 | 75.56 | $75.12 | 591000 |
| 2023-07-06 | 75.73 | $75.63 | 555700 |
| 2023-07-05 | 75.82 | $75.95 | 513400 |
| 2023-07-03 | 75.86 | $77.04 | 234400 |
| 2023-06-30 | 75.68 | $77.24 | 442437 |
| 2023-06-29 | 75.44 | $76.52 | 304700 |
| 2023-06-28 | 75.31 | $76.57 | 491019 |
| 2023-06-27 | 75.16 | $76.29 | 279700 |
| 2023-06-26 | 75.05 | $75.13 | 283540 |
| 2023-06-23 | 75.17 | $74.33 | 543999 |
| 2023-06-22 | 75.49 | $75.25 | 391404 |
| 2023-06-21 | 75.67 | $76.16 | 343900 |
| 2023-06-20 | 75.70 | $76.21 | 377065 |
| 2023-06-16 | 75.72 | $76.92 | 536300 |
| 2023-06-15 | 75.61 | $77.36 | 396328 |
| 2023-06-14 | 75.39 | $76.99 | 469500 |
| 2023-06-13 | 75.23 | $76.26 | 312800 |
| 2023-06-12 | 75.20 | $76.23 | 449800 |
| 2023-06-09 | 75.19 | $76.99 | 289200 |
| 2023-06-08 | 75.02 | $77.54 | 307221 |
| 2023-06-07 | 74.72 | $78.87 | 373207 |
| 2023-06-06 | 74.11 | $77.94 | 236900 |
| 2023-06-05 | 73.61 | $75.82 | 292200 |
| 2023-06-02 | 73.49 | $75.84 | 409800 |
| 2023-06-01 | 73.37 | $73.57 | 306200 |
| 2023-05-31 | 73.73 | $73.83 | 465600 |
| 2023-05-30 | 74.10 | $74.61 | 253931 |
| 2023-05-26 | 74.40 | $74.65 | 237800 |
| 2023-05-25 | 74.76 | $73.96 | 428537 |
| 2023-05-24 | 75.34 | $73.91 | 291000 |
| 2023-05-23 | 76.04 | $76.01 | 272700 |
| 2023-05-22 | 76.43 | $76.55 | 412700 |
| 2023-05-19 | 76.79 | $75.75 | 577617 |
| 2023-05-18 | 77.40 | $76.89 | 370315 |
| 2023-05-17 | 77.88 | $76.44 | 309638 |
| 2023-05-16 | 78.55 | $76.00 | 341305 |
| 2023-05-15 | 79.45 | $77.55 | 351900 |
| 2023-05-12 | 80.17 | $78.22 | 294600 |
| 2023-05-11 | 80.89 | $79.33 | 249743 |
| 2023-05-10 | 81.50 | $79.46 | 344414 |
| 2023-05-09 | 82.19 | $80.31 | 285907 |
| 2023-05-08 | 82.83 | $82.01 | 210900 |
| 2023-05-05 | 83.23 | $82.63 | 424200 |
| 2023-05-04 | 83.57 | $80.72 | 480200 |
| 2023-05-03 | 84.38 | $80.98 | 429900 |
| 2023-05-02 | 85.27 | $81.25 | 534241 |
| 2023-05-01 | 86.25 | $83.28 | 499400 |
| 2023-04-28 | 86.97 | $83.54 | 924512 |
| 2023-04-27 | 87.75 | $87.60 | 410000 |
| 2023-04-26 | 87.80 | $86.14 | 361204 |
| 2023-04-25 | 88.17 | $86.14 | 296614 |
| 2023-04-24 | 88.60 | $89.78 | 281632 |
| 2023-04-21 | 88.34 | $88.83 | 250842 |
| 2023-04-20 | 88.23 | $88.73 | 274900 |
| 2023-04-19 | 88.12 | $88.41 | 221800 |
| 2023-04-18 | 88.06 | $87.76 | 256700 |
| 2023-04-17 | 88.13 | $86.89 | 279649 |
| 2023-04-14 | 88.40 | $87.90 | 301432 |
| 2023-04-13 | 88.49 | $88.23 | 253400 |
| 2023-04-12 | 88.53 | $87.78 | 285000 |
| 2023-04-11 | 88.67 | $88.67 | 333708 |
| 2023-04-10 | 88.64 | $88.60 | 270500 |
| 2023-04-06 | 88.62 | $88.39 | 225500 |
| 2023-04-05 | 88.65 | $89.53 | 287206 |
| 2023-04-04 | 88.43 | $90.68 | 277840 |
| 2023-04-03 | 87.94 | $91.61 | 246938 |
| 2023-03-31 | 87.17 | $90.24 | 197419 |
| 2023-03-30 | 86.57 | $87.97 | 164700 |
| 2023-03-29 | 86.36 | $87.57 | 184700 |
| 2023-03-28 | 86.20 | $87.41 | 181108 |
| 2023-03-27 | 86.05 | $86.52 | 323400 |
| 2023-03-24 | 86.07 | $86.90 | 338300 |
| 2023-03-23 | 86.02 | $86.03 | 248332 |
| 2023-03-22 | 86.16 | $85.67 | 265700 |
| 2023-03-21 | 86.40 | $87.73 | 370400 |
| 2023-03-20 | 86.25 | $86.46 | 278500 |
| 2023-03-17 | 86.35 | $86.00 | 425830 |
| 2023-03-16 | 86.57 | $86.98 | 270379 |
| 2023-03-15 | 86.63 | $85.24 | 459200 |
| 2023-03-14 | 87.07 | $86.38 | 290000 |
| 2023-03-13 | 87.35 | $85.38 | 221100 |
| 2023-03-10 | 87.90 | $86.33 | 247444 |
| 2023-03-09 | 88.33 | $87.57 | 260000 |
| 2023-03-08 | 88.58 | $88.90 | 265500 |
| 2023-03-07 | 88.59 | $88.28 | 338546 |
| 2023-03-06 | 88.73 | $88.47 | 416400 |
| 2023-03-03 | 88.86 | $89.99 | 225700 |
| 2023-03-02 | 88.70 | $89.36 | 215800 |
| 2023-03-01 | 88.65 | $88.41 | 270015 |
| 2023-02-28 | 88.80 | $87.20 | 302000 |
| 2023-02-27 | 89.23 | $87.96 | 206840 |
| 2023-02-24 | 89.57 | $87.97 | 256200 |
| 2023-02-23 | 89.97 | $87.93 | 186733 |
| 2023-02-22 | 90.44 | $87.61 | 242000 |
| 2023-02-21 | 91.06 | $87.52 | 348600 |
| 2023-02-17 | 91.79 | $91.03 | 251900 |
| 2023-02-16 | 91.90 | $90.65 | 370700 |
| 2023-02-15 | 92.11 | $91.86 | 218544 |
| 2023-02-14 | 92.08 | $90.88 | 242300 |
| 2023-02-13 | 92.26 | $91.42 | 257500 |
| 2023-02-10 | 92.35 | $89.59 | 355940 |
| 2023-02-09 | 92.84 | $90.01 | 282729 |
| 2023-02-08 | 93.30 | $90.49 | 354037 |
| 2023-02-07 | 93.74 | $91.38 | 389200 |
| 2023-02-06 | 94.04 | $91.24 | 496495 |
| 2023-02-03 | 94.41 | $93.49 | 1.0M |
| 2023-02-02 | 94.36 | $96.11 | 547500 |
| 2023-02-01 | 93.73 | $97.40 | 483000 |
| 2023-01-31 | 92.72 | $95.90 | 539900 |
| 2023-01-30 | 91.85 | $92.83 | 404437 |
| 2023-01-27 | 91.49 | $91.60 | 276700 |
| 2023-01-26 | 91.31 | $90.85 | 140718 |
| 2023-01-25 | 91.25 | $90.63 | 189400 |
| 2023-01-24 | 91.23 | $90.60 | 157939 |
| 2023-01-23 | 91.20 | $90.41 | 188800 |
| 2023-01-20 | 91.20 | $88.84 | 261845 |
| 2023-01-19 | 91.51 | $87.65 | 339782 |
| 2023-01-18 | 92.12 | $90.48 | 221130 |
| 2023-01-17 | 92.22 | $91.44 | 200100 |
| 2023-01-13 | 92.12 | $93.03 | 233200 |
| 2023-01-12 | 91.65 | $91.95 | 345800 |
| 2023-01-11 | 91.33 | $92.03 | 363623 |
| 2023-01-10 | 90.92 | $91.88 | 261000 |
| 2023-01-09 | 90.46 | $92.26 | 221800 |
| 2023-01-06 | 89.84 | $92.71 | 284743 |
| 2023-01-05 | 89.01 | $90.22 | 371700 |
| 2023-01-04 | 88.57 | $91.43 | 291900 |
| 2023-01-03 | 87.79 | $88.61 | 263300 |
| 2022-12-30 | 87.47 | $87.58 | 185300 |
| 2022-12-29 | 87.31 | $87.83 | 190547 |
| 2022-12-28 | 87.06 | $85.08 | 192000 |
| 2022-12-27 | 87.35 | $87.10 | 158310 |
| 2022-12-23 | 87.25 | $85.91 | 197508 |
| 2022-12-22 | 87.38 | $85.90 | 184206 |
| 2022-12-21 | 87.52 | $85.84 | 264507 |
| 2022-12-20 | 87.69 | $83.67 | 281136 |
| 2022-12-19 | 88.34 | $83.91 | 275346 |
| 2022-12-16 | 89.02 | $84.43 | 594500 |
| 2022-12-15 | 89.69 | $85.69 | 424000 |
| 2022-12-14 | 90.18 | $87.68 | 306800 |
| 2022-12-13 | 90.31 | $88.54 | 375500 |
| 2022-12-12 | 90.26 | $87.99 | 291900 |
| 2022-12-09 | 90.30 | $87.51 | 302200 |
| 2022-12-08 | 90.42 | $89.77 | 205425 |
| 2022-12-07 | 90.06 | $87.79 | 339400 |
| 2022-12-06 | 90.04 | $88.09 | 397400 |
| 2022-12-05 | 89.92 | $89.46 | 314500 |
| 2022-12-02 | 89.47 | $91.17 | 297100 |
| 2022-12-01 | 88.55 | $90.17 | 223912 |
| 2022-11-30 | 87.68 | $89.59 | 355300 |
| 2022-11-29 | 86.75 | $87.15 | 279411 |
| 2022-11-28 | 86.17 | $86.47 | 299400 |
| 2022-11-25 | 85.62 | $89.11 | 157304 |
| 2022-11-23 | 84.39 | $88.49 | 314738 |
| 2022-11-22 | 83.08 | $87.16 | 400000 |
| 2022-11-21 | 81.81 | $84.47 | 408400 |
| 2022-11-18 | 80.89 | $85.63 | 653806 |
| 2022-11-17 | 79.56 | $80.98 | 252300 |
| 2022-11-16 | 78.99 | $80.58 | 257525 |
| 2022-11-15 | 78.39 | $82.66 | 255500 |
| 2022-11-14 | 77.24 | $80.51 | 320400 |
| 2022-11-11 | 76.36 | $81.61 | 521300 |
| 2022-11-10 | 75.09 | $77.21 | 463100 |
| 2022-11-09 | 74.54 | $72.25 | 313000 |
| 2022-11-08 | 74.94 | $74.56 | 279700 |
| 2022-11-07 | 74.91 | $74.71 | 232800 |
| 2022-11-04 | 74.85 | $76.02 | 254007 |
| 2022-11-03 | 74.49 | $73.86 | 376100 |
| 2022-11-02 | 74.52 | $73.52 | 622625 |
| 2022-11-01 | 74.63 | $74.73 | 535230 |
| 2022-10-31 | 74.49 | $74.50 | 624200 |
| 2022-10-28 | 74.37 | $77.06 | 955175 |
| 2022-10-27 | 73.69 | $73.60 | 953540 |
| 2022-10-26 | 73.62 | $75.55 | 327800 |
| 2022-10-25 | 73.13 | $75.71 | 342512 |
| 2022-10-24 | 72.52 | $74.05 | 270300 |
| 2022-10-21 | 72.16 | $72.66 | 234400 |
| 2022-10-20 | 72.04 | $71.05 | 268427 |
| 2022-10-19 | 72.23 | $72.68 | 305251 |
| 2022-10-18 | 72.11 | $73.20 | 336900 |
| 2022-10-17 | 71.86 | $72.19 | 480327 |
| 2022-10-14 | 71.78 | $71.74 | 347000 |
| 2022-10-13 | 71.79 | $72.56 | 544420 |
| 2022-10-12 | 71.62 | $72.42 | 293222 |
| 2022-10-11 | 71.46 | $72.43 | 349400 |
| 2022-10-10 | 71.27 | $72.06 | 260700 |
| 2022-10-07 | 71.12 | $72.77 | 244300 |
| 2022-10-06 | 70.81 | $75.22 | 328920 |
| 2022-10-05 | 69.93 | $75.20 | 387700 |
| 2022-10-04 | 68.92 | $72.79 | 374340 |
| 2022-10-03 | 68.26 | $69.10 | 343900 |
| 2022-09-30 | 68.28 | $67.30 | 673740 |
| 2022-09-29 | 68.70 | $68.64 | 441149 |
| 2022-09-28 | 68.91 | $69.81 | 419304 |
| 2022-09-27 | 68.92 | $67.38 | 372700 |
| 2022-09-26 | 69.45 | $67.24 | 458215 |
| 2022-09-23 | 70.11 | $67.46 | 573020 |
| 2022-09-22 | 70.83 | $68.16 | 269947 |
| 2022-09-21 | 71.53 | $70.04 | 290322 |
| 2022-09-20 | 71.96 | $70.91 | 403716 |
| 2022-09-19 | 72.27 | $72.71 | 414307 |
| 2022-09-16 | 72.25 | $71.00 | 612004 |
| 2022-09-15 | 72.60 | $72.06 | 282100 |
| 2022-09-14 | 72.79 | $72.51 | 291908 |
| 2022-09-13 | 72.91 | $72.88 | 290400 |
| 2022-09-12 | 72.98 | $76.65 | 307425 |
| 2022-09-09 | 72.26 | $74.34 | 226300 |
| 2022-09-08 | 71.93 | $72.74 | 276733 |
| 2022-09-07 | 71.88 | $71.61 | 228306 |
| 2022-09-06 | 72.07 | $69.69 | 408000 |
| 2022-09-02 | 72.71 | $70.80 | 328346 |
| 2022-09-01 | 73.21 | $71.72 | 308611 |
| 2022-08-31 | 73.61 | $71.24 | 324400 |
| 2022-08-30 | 74.17 | $71.81 | 494408 |
| 2022-08-29 | 74.71 | $72.54 | 239500 |
| 2022-08-26 | 75.18 | $73.28 | 271608 |
| 2022-08-25 | 75.57 | $75.96 | 234740 |
| 2022-08-24 | 75.46 | $74.65 | 264402 |
| 2022-08-23 | 75.60 | $73.73 | 203344 |
| 2022-08-22 | 75.96 | $73.52 | 284225 |
| 2022-08-19 | 76.42 | $75.88 | 220306 |
| 2022-08-18 | 76.45 | $77.43 | 206500 |
| 2022-08-17 | 76.16 | $77.04 | 367430 |
| 2022-08-16 | 75.89 | $77.94 | 478800 |
| 2022-08-15 | 75.39 | $76.49 | 376249 |
| 2022-08-12 | 75.12 | $76.39 | 248400 |
| 2022-08-11 | 74.81 | $76.22 | 229500 |
| 2022-08-10 | 74.50 | $75.73 | 264536 |
| 2022-08-09 | 74.23 | $73.87 | 260600 |
| 2022-08-08 | 74.32 | $76.18 | 553400 |
| 2022-08-05 | 73.93 | $74.87 | 382900 |
| 2022-08-04 | 73.76 | $73.81 | 293600 |
| 2022-08-03 | 73.79 | $74.13 | 253500 |
| 2022-08-02 | 73.76 | $72.31 | 337400 |
| 2022-08-01 | 74.10 | $73.66 | 321816 |
| 2022-07-29 | 74.22 | $74.01 | 508500 |
| 2022-07-28 | 74.28 | $73.67 | 665400 |
| 2022-07-27 | 74.43 | $74.69 | 653200 |
| 2022-07-26 | 74.38 | $72.44 | 586541 |
| 2022-07-25 | 74.81 | $75.26 | 813900 |
| 2022-07-22 | 74.70 | $76.40 | 511226 |
| 2022-07-21 | 74.34 | $76.45 | 360200 |
| 2022-07-20 | 73.92 | $76.99 | 358603 |
| 2022-07-19 | 73.31 | $75.67 | 237436 |
| 2022-07-18 | 72.88 | $73.09 | 264808 |
| 2022-07-15 | 72.94 | $73.35 | 292741 |
| 2022-07-14 | 72.96 | $73.29 | 362700 |
| 2022-07-13 | 72.99 | $73.85 | 261806 |
| 2022-07-12 | 72.92 | $74.04 | 333116 |
| 2022-07-11 | 72.81 | $74.22 | 269517 |
| 2022-07-08 | 72.64 | $74.55 | 277000 |
| 2022-07-07 | 72.38 | $74.68 | 264221 |
| 2022-07-06 | 72.07 | $72.67 | 300535 |
| 2022-07-05 | 72.14 | $73.27 | 425000 |
| 2022-07-01 | 72.10 | $71.50 | 327100 |
| 2022-06-30 | 72.44 | $71.58 | 410021 |
| 2022-06-29 | 72.83 | $73.00 | 366319 |
| 2022-06-28 | 72.99 | $74.15 | 371639 |
| 2022-06-27 | 72.94 | $75.68 | 353100 |
| 2022-06-24 | 72.58 | $76.81 | 588042 |
| 2022-06-23 | 71.93 | $73.80 | 359414 |
| 2022-06-22 | 71.83 | $72.21 | 391341 |
| 2022-06-21 | 72.05 | $72.07 | 364415 |
| 2022-06-17 | 72.37 | $71.38 | 738836 |
| 2022-06-16 | 72.89 | $68.73 | 577212 |
| 2022-06-15 | 74.07 | $72.28 | 347200 |
| 2022-06-14 | 74.70 | $71.27 | 362705 |
| 2022-06-13 | 75.66 | $71.77 | 433800 |
| 2022-06-10 | 76.68 | $75.23 | 351200 |
| 2022-06-09 | 77.14 | $77.50 | 200226 |
| 2022-06-08 | 77.20 | $78.91 | 329000 |
| 2022-06-07 | 76.99 | $79.53 | 354700 |
| 2022-06-06 | 76.62 | $80.63 | 396319 |
| 2022-06-03 | 75.96 | $80.08 | 382900 |
| 2022-06-02 | 75.33 | $80.05 | 300434 |
| 2022-06-01 | 74.62 | $77.50 | 233945 |
| 2022-05-31 | 74.35 | $77.78 | 412722 |
| 2022-05-27 | 73.99 | $77.25 | 409936 |
| 2022-05-26 | 73.71 | $75.72 | 299344 |
| 2022-05-25 | 73.72 | $73.68 | 363116 |
| 2022-05-24 | 74.20 | $72.56 | 405030 |
| 2022-05-23 | 75.00 | $74.19 | 457641 |
| 2022-05-20 | 75.62 | $75.58 | 723800 |
| 2022-05-19 | 76.06 | $73.85 | 840107 |
| 2022-05-18 | 76.96 | $75.06 | 746936 |
| 2022-05-17 | 77.77 | $80.34 | 285020 |
| 2022-05-16 | 77.62 | $79.42 | 469607 |
| 2022-05-13 | 77.65 | $79.85 | 570200 |
| 2022-05-12 | 77.63 | $77.49 | 680728 |
| 2022-05-11 | 78.12 | $74.81 | 547248 |
| 2022-05-10 | 79.28 | $76.21 | 552246 |
| 2022-05-09 | 80.35 | $75.84 | 668400 |
| 2022-05-06 | 81.68 | $76.31 | 798700 |
| 2022-05-05 | 83.15 | $79.75 | 581901 |
| 2022-05-04 | 84.15 | $83.42 | 385100 |
| 2022-05-03 | 84.55 | $82.01 | 405432 |
| 2022-05-02 | 85.31 | $82.79 | 710600 |
| 2022-04-29 | 86.05 | $82.16 | 1.2M |
| 2022-04-28 | 87.05 | $88.26 | 499023 |
| 2022-04-27 | 86.93 | $86.55 | 399600 |
| 2022-04-26 | 87.16 | $85.29 | 392100 |
| 2022-04-25 | 87.69 | $87.56 | 370047 |
| 2022-04-22 | 87.84 | $86.25 | 295530 |
| 2022-04-21 | 88.30 | $89.01 | 250526 |
| 2022-04-20 | 88.26 | $89.78 | 214635 |
| 2022-04-19 | 88.05 | $89.99 | 341525 |
| 2022-04-18 | 87.77 | $88.06 | 385126 |
| 2022-04-14 | 87.86 | $88.33 | 185600 |
| 2022-04-13 | 87.91 | $88.03 | 191700 |
| 2022-04-12 | 88.05 | $86.79 | 261200 |
| 2022-04-11 | 88.47 | $86.85 | 374600 |
| 2022-04-08 | 88.96 | $87.17 | 205330 |
| 2022-04-07 | 89.46 | $86.88 | 269300 |
| 2022-04-06 | 90.12 | $86.40 | 339600 |
| 2022-04-05 | 90.98 | $88.81 | 417800 |
| 2022-04-04 | 91.47 | $91.39 | 324020 |
| 2022-04-01 | 91.51 | $90.23 | 175335 |
| 2022-03-31 | 91.79 | $90.53 | 324115 |
| 2022-03-30 | 92.05 | $93.79 | 208600 |
| 2022-03-29 | 91.67 | $94.60 | 178429 |
| 2022-03-28 | 91.06 | $91.75 | 245145 |
| 2022-03-25 | 90.95 | $92.04 | 189712 |
| 2022-03-24 | 90.77 | $91.25 | 133800 |
| 2022-03-23 | 90.72 | $90.68 | 204700 |
| 2022-03-22 | 90.80 | $92.56 | 249407 |
| 2022-03-21 | 90.49 | $93.95 | 300700 |
| 2022-03-18 | 89.84 | $93.65 | 495016 |
| 2022-03-17 | 89.16 | $94.33 | 387827 |
| 2022-03-16 | 88.23 | $92.68 | 552114 |
| 2022-03-15 | 87.51 | $88.63 | 671600 |
| 2022-03-14 | 87.55 | $86.46 | 631542 |
| 2022-03-11 | 88.06 | $85.56 | 568443 |
| 2022-03-10 | 88.85 | $86.87 | 566603 |
| 2022-03-09 | 89.51 | $87.76 | 795405 |
| 2022-03-08 | 90.10 | $85.45 | 609637 |
| 2022-03-07 | 91.28 | $83.72 | 618808 |
| 2022-03-04 | 93.01 | $90.57 | 549100 |
| 2022-03-03 | 93.59 | $93.08 | 463600 |
| 2022-03-02 | 93.74 | $93.80 | 340900 |
| 2022-03-01 | 93.76 | $90.51 | 557400 |
| 2022-02-28 | 94.48 | $92.72 | 386507 |
| 2022-02-25 | 94.84 | $93.88 | 263709 |
| 2022-02-24 | 95.02 | $92.30 | 612800 |
| 2022-02-23 | 95.56 | $91.53 | 314100 |
| 2022-02-22 | 96.35 | $93.72 | 419124 |
| 2022-02-18 | 96.79 | $96.38 | 338400 |
| 2022-02-17 | 96.74 | $96.95 | 472210 |
| 2022-02-16 | 96.55 | $98.29 | 507000 |
| 2022-02-15 | 96.05 | $98.36 | 538245 |
| 2022-02-14 | 95.44 | $96.06 | 581585 |
| 2022-02-11 | 95.22 | $96.37 | 553202 |
| 2022-02-10 | 94.89 | $98.95 | 642212 |
| 2022-02-09 | 93.96 | $100.35 | 435921 |
| 2022-02-08 | 92.58 | $98.62 | 672638 |
| 2022-02-07 | 91.35 | $95.14 | 576700 |
| 2022-02-04 | 90.66 | $94.59 | 820225 |
| 2022-02-03 | 89.98 | $90.05 | 679038 |
| 2022-02-02 | 90.16 | $93.53 | 394128 |
| 2022-02-01 | 89.65 | $92.84 | 613204 |
| 2022-01-31 | 89.21 | $92.87 | 555441 |
| 2022-01-28 | 88.70 | $89.94 | 523400 |
| 2022-01-27 | 88.75 | $87.15 | 419300 |
| 2022-01-26 | 89.41 | $87.11 | 493116 |
| 2022-01-25 | 90.20 | $89.70 | 379500 |
| 2022-01-24 | 90.58 | $91.37 | 586544 |
| 2022-01-21 | 90.68 | $89.36 | 317522 |
| 2022-01-20 | 91.24 | $89.18 | 231300 |
| 2022-01-19 | 91.95 | $91.18 | 242317 |
| 2022-01-18 | 92.35 | $91.53 | 350600 |
| 2022-01-14 | 92.76 | $91.27 | 477118 |
| 2022-01-13 | 93.30 | $93.47 | 464100 |
| 2022-01-12 | 93.47 | $93.05 | 273734 |
| 2022-01-11 | 93.77 | $92.88 | 377210 |
| 2022-01-10 | 94.16 | $91.87 | 445600 |
| 2022-01-07 | 94.84 | $94.28 | 522504 |
| 2022-01-06 | 95.13 | $94.55 | 319700 |
| 2022-01-05 | 95.42 | $94.91 | 487937 |
| 2022-01-04 | 95.68 | $96.68 | 455314 |
| 2022-01-03 | 95.62 | $98.10 | 262411 |
| 2021-12-31 | 95.27 | $97.44 | 214946 |
| 2021-12-30 | 95.00 | $97.90 | 268900 |
| 2021-12-29 | 94.61 | $97.33 | 363200 |
| 2021-12-28 | 94.28 | $94.86 | 528100 |
| 2021-12-27 | 94.44 | $95.28 | 205213 |
| 2021-12-23 | 94.55 | $93.76 | 241600 |
| 2021-12-22 | 95.00 | $92.82 | 203200 |
| 2021-12-21 | 95.75 | $92.72 | 328919 |
| 2021-12-20 | 96.65 | $90.89 | 286846 |
| 2021-12-17 | 98.09 | $94.64 | 610372 |
| 2021-12-16 | 98.98 | $95.67 | 392118 |
| 2021-12-15 | 99.80 | $99.06 | 259700 |
| 2021-12-14 | 100.04 | $98.40 | 312224 |
| 2021-12-13 | 100.47 | $99.54 | 235100 |
| 2021-12-10 | 100.72 | $101.28 | 212819 |
| 2021-12-09 | 100.66 | $101.41 | 210604 |
| 2021-12-08 | 100.56 | $102.74 | 271600 |
| 2021-12-07 | 100.16 | $102.24 | 329049 |
| 2021-12-06 | 99.82 | $100.17 | 305817 |
| 2021-12-03 | 99.86 | $96.64 | 297800 |
| 2021-12-02 | 100.65 | $96.85 | 333648 |
| 2021-12-01 | 101.53 | $96.08 | 264313 |
| 2021-11-30 | 102.72 | $97.53 | 369500 |
| 2021-11-29 | 103.79 | $99.84 | 217114 |
| 2021-11-26 | 104.55 | $100.18 | 195800 |
| 2021-11-24 | 105.35 | $103.13 | 179714 |
| 2021-11-23 | 105.64 | $104.35 | 212729 |
| 2021-11-22 | 105.72 | $104.36 | 213400 |
| 2021-11-19 | 105.80 | $103.27 | 262900 |
| 2021-11-18 | 106.10 | $104.99 | 175822 |
| 2021-11-17 | 106.09 | $105.37 | 280518 |
| 2021-11-16 | 105.97 | $106.46 | 200303 |
| 2021-11-15 | 105.60 | $105.79 | 150600 |
| 2021-11-12 | 105.29 | $106.23 | 168646 |
| 2021-11-11 | 104.83 | $105.61 | 162800 |
| 2021-11-10 | 104.41 | $105.98 | 163742 |
| 2021-11-09 | 103.83 | $106.53 | 227525 |
| 2021-11-08 | 103.03 | $104.92 | 177332 |
| 2021-11-05 | 102.43 | $104.69 | 174938 |
| 2021-11-04 | 101.78 | $102.98 | 257300 |
| 2021-11-03 | 101.38 | $103.81 | 305000 |
| 2021-11-02 | 100.72 | $101.42 | 238640 |
| 2021-11-01 | 100.47 | $103.45 | 306402 |
| 2021-10-29 | 99.73 | $103.84 | 613800 |
| 2021-10-28 | 98.80 | $102.21 | 396418 |
| 2021-10-27 | 98.05 | $99.69 | 209045 |
| 2021-10-26 | 97.72 | $100.60 | 234128 |
| 2021-10-25 | 97.14 | $100.33 | 300740 |
| 2021-10-22 | 96.53 | $99.07 | 222400 |
| 2021-10-21 | 96.10 | $98.74 | 173818 |
| 2021-10-20 | 95.66 | $97.04 | 220000 |
| 2021-10-19 | 95.53 | $97.02 | 215230 |
| 2021-10-18 | 95.38 | $95.97 | 183500 |
| 2021-10-15 | 95.45 | $96.22 | 159000 |
| 2021-10-14 | 95.48 | $96.68 | 191315 |
| 2021-10-13 | 95.43 | $95.50 | 215522 |
| 2021-10-12 | 95.62 | $95.06 | 193800 |
| 2021-10-11 | 95.96 | $94.76 | 204600 |
| 2021-10-08 | 96.42 | $95.30 | 246969 |
| 2021-10-07 | 96.85 | $97.11 | 339878 |
| 2021-10-06 | 96.98 | $95.61 | 525900 |
| 2021-10-05 | 97.46 | $93.74 | 687900 |
| 2021-10-04 | 98.41 | $98.16 | 260700 |
| 2021-10-01 | 98.59 | $97.49 | 327045 |
| 2021-09-30 | 98.95 | $95.84 | 398300 |
| 2021-09-29 | 99.72 | $99.41 | 292700 |
| 2021-09-28 | 99.87 | $99.30 | 178413 |
| 2021-09-27 | 100.06 | $101.04 | 312418 |
| 2021-09-24 | 99.93 | $99.82 | 216438 |
| 2021-09-23 | 100.03 | $99.87 | 228030 |
| 2021-09-22 | 100.15 | $99.07 | 228200 |
| 2021-09-21 | 100.45 | $98.20 | 288600 |
| 2021-09-20 | 100.99 | $97.69 | 473800 |
| 2021-09-17 | 101.73 | $99.11 | 1.2M |
| 2021-09-16 | 102.29 | $101.15 | 354700 |
| 2021-09-15 | 102.50 | $101.36 | 372600 |
| 2021-09-14 | 102.71 | $103.57 | 267532 |
| 2021-09-13 | 102.48 | $103.66 | 347227 |
| 2021-09-10 | 102.19 | $102.73 | 627100 |
| 2021-09-09 | 102.05 | $100.76 | 419017 |
| 2021-09-08 | 102.30 | $99.99 | 229800 |
| 2021-09-07 | 102.75 | $100.82 | 318231 |
| 2021-09-03 | 103.10 | $103.30 | 233518 |
| 2021-09-02 | 102.97 | $102.97 | 163600 |
| 2021-09-01 | 102.89 | $103.99 | 218200 |
| 2021-08-31 | 102.58 | $102.01 | 219900 |
| 2021-08-30 | 102.63 | $102.92 | 160717 |
| 2021-08-27 | 102.50 | $103.36 | 238200 |
| 2021-08-26 | 102.25 | $102.19 | 217335 |
| 2021-08-25 | 102.20 | $103.89 | 198408 |
| 2021-08-24 | 101.78 | $102.48 | 252300 |
| 2021-08-23 | 101.59 | $101.13 | 207735 |
| 2021-08-20 | 101.65 | $100.89 | 220000 |
| 2021-08-19 | 101.77 | $99.56 | 360400 |
| 2021-08-18 | 102.19 | $100.41 | 234800 |
| 2021-08-17 | 102.49 | $100.65 | 356100 |
| 2021-08-16 | 102.79 | $102.45 | 204011 |
| 2021-08-13 | 102.75 | $103.08 | 225100 |
| 2021-08-12 | 102.56 | $103.04 | 199245 |
| 2021-08-11 | 102.34 | $104.35 | 388008 |
| 2021-08-10 | 101.81 | $102.58 | 338635 |
| 2021-08-09 | 101.56 | $102.58 | 364500 |
| 2021-08-06 | 101.27 | $103.09 | 304800 |
| 2021-08-05 | 100.82 | $102.88 | 390222 |
| 2021-08-04 | 100.34 | $101.34 | 527802 |
| 2021-08-03 | 100.11 | $102.00 | 528000 |
| 2021-08-02 | 99.70 | $101.41 | 452600 |
| 2021-07-30 | 99.35 | $99.62 | 246200 |
| 2021-07-29 | 99.32 | $100.31 | 273000 |
| 2021-07-28 | 99.14 | $100.03 | 462740 |
| 2021-07-27 | 99.00 | $98.30 | 352434 |
| 2021-07-26 | 99.19 | $99.47 | 197300 |
| 2021-07-23 | 99.18 | $99.25 | 271900 |
| 2021-07-22 | 99.21 | $97.86 | 277730 |
| 2021-07-21 | 99.54 | $100.02 | 384813 |
| 2021-07-20 | 99.48 | $100.14 | 606100 |
| 2021-07-19 | 99.37 | $96.38 | 465700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
63.07
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.52
Average
77.11
Maximum
107.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.07 | $63.50 | 443757 |
| 2026-07-16 | 63.04 | $64.33 | 464800 |
| 2026-07-15 | 62.74 | $63.27 | 468100 |
| 2026-07-14 | 62.73 | $62.70 | 398500 |
| 2026-07-13 | 62.90 | $63.72 | 425431 |
| 2026-07-10 | 62.80 | $62.97 | 439118 |
| 2026-07-09 | 62.92 | $63.61 | 435800 |
| 2026-07-08 | 62.88 | $62.63 | 440000 |
| 2026-07-07 | 63.14 | $64.03 | 356206 |
| 2026-07-06 | 63.03 | $63.30 | 442417 |
| 2026-07-02 | 63.14 | $63.32 | 515100 |
| 2026-07-01 | 63.27 | $63.69 | 411100 |
| 2026-06-30 | 63.32 | $61.82 | 468421 |
| 2026-06-29 | 63.98 | $61.64 | 606129 |
| 2026-06-26 | 64.85 | $64.51 | 804900 |
| 2026-06-25 | 64.99 | $63.86 | 668413 |
| 2026-06-24 | 65.37 | $64.51 | 454300 |
| 2026-06-23 | 65.62 | $63.95 | 489348 |
| 2026-06-22 | 66.09 | $64.78 | 895200 |
| 2026-06-18 | 66.39 | $66.46 | 968949 |
| 2026-06-17 | 66.21 | $63.98 | 544806 |
| 2026-06-16 | 66.75 | $65.39 | 471831 |
| 2026-06-15 | 66.95 | $66.87 | 485523 |
| 2026-06-12 | 66.69 | $66.99 | 406900 |
| 2026-06-11 | 66.33 | $66.56 | 444300 |
| 2026-06-10 | 65.99 | $64.47 | 380824 |
| 2026-06-09 | 66.22 | $65.73 | 399841 |
| 2026-06-08 | 66.07 | $65.14 | 421900 |
| 2026-06-05 | 66.06 | $64.22 | 337633 |
| 2026-06-04 | 66.31 | $64.89 | 413304 |
| 2026-06-03 | 66.36 | $65.05 | 397545 |
| 2026-06-02 | 66.35 | $66.57 | 508900 |
| 2026-06-01 | 65.82 | $66.01 | 562109 |
| 2026-05-29 | 65.32 | $66.18 | 674501 |
| 2026-05-28 | 64.62 | $67.79 | 512600 |
| 2026-05-27 | 63.23 | $66.39 | 680500 |
| 2026-05-26 | 61.97 | $65.81 | 623211 |
| 2026-05-22 | 60.59 | $63.39 | 549300 |
| 2026-05-21 | 59.68 | $61.37 | 459500 |
| 2026-05-20 | 59.22 | $60.42 | 478500 |
| 2026-05-19 | 58.95 | $58.58 | 403800 |
| 2026-05-18 | 59.22 | $59.17 | 616100 |
| 2026-05-15 | 59.37 | $57.75 | 442000 |
| 2026-05-14 | 60.00 | $57.99 | 526204 |
| 2026-05-13 | 60.69 | $58.05 | 504414 |
| 2026-05-12 | 61.51 | $58.60 | 506632 |
| 2026-05-11 | 62.32 | $59.24 | 491413 |
| 2026-05-08 | 63.09 | $63.04 | 479300 |
| 2026-05-07 | 62.81 | $63.32 | 672140 |
| 2026-05-06 | 62.35 | $63.45 | 768600 |
| 2026-05-05 | 61.73 | $60.50 | 580600 |
| 2026-05-04 | 61.89 | $59.43 | 1.1M |
| 2026-05-01 | 62.40 | $62.35 | 1.4M |
| 2026-04-30 | 62.07 | $60.92 | 810609 |
| 2026-04-29 | 62.10 | $59.99 | 563346 |
| 2026-04-28 | 62.40 | $61.08 | 554605 |
| 2026-04-27 | 62.39 | $61.08 | 918200 |
| 2026-04-24 | 62.36 | $60.26 | 450430 |
| 2026-04-23 | 62.53 | $62.22 | 409600 |
| 2026-04-22 | 62.10 | $62.63 | 366100 |
| 2026-04-21 | 61.40 | $63.97 | 457600 |
| 2026-04-20 | 60.09 | $64.03 | 648000 |
| 2026-04-17 | 58.46 | $60.79 | 676900 |
| 2026-04-16 | 57.48 | $57.74 | 342034 |
| 2026-04-15 | 57.25 | $57.94 | 383600 |
| 2026-04-14 | 56.89 | $57.76 | 295500 |
| 2026-04-13 | 56.51 | $57.26 | 383705 |
| 2026-04-10 | 56.20 | $57.26 | 406700 |
| 2026-04-09 | 55.83 | $58.78 | 509208 |
| 2026-04-08 | 54.90 | $57.88 | 837500 |
| 2026-04-07 | 54.05 | $55.57 | 580800 |
| 2026-04-06 | 53.78 | $55.64 | 469040 |
| 2026-04-02 | 53.43 | $54.45 | 633200 |
| 2026-04-01 | 53.42 | $54.59 | 637400 |
| 2026-03-31 | 53.38 | $54.81 | 854000 |
| 2026-03-30 | 53.29 | $52.87 | 875301 |
| 2026-03-27 | 53.82 | $54.61 | 1.0M |
| 2026-03-26 | 53.95 | $54.84 | 598657 |
| 2026-03-25 | 54.06 | $55.37 | 730800 |
| 2026-03-24 | 54.05 | $55.53 | 671527 |
| 2026-03-23 | 54.02 | $55.08 | 649600 |
| 2026-03-20 | 54.16 | $55.23 | 1.1M |
| 2026-03-19 | 54.32 | $55.32 | 588643 |
| 2026-03-18 | 54.51 | $55.00 | 563140 |
| 2026-03-17 | 54.88 | $55.18 | 420400 |
| 2026-03-16 | 55.31 | $55.02 | 556400 |
| 2026-03-13 | 55.91 | $55.25 | 512792 |
| 2026-03-12 | 56.60 | $54.95 | 507005 |
| 2026-03-11 | 57.56 | $55.47 | 469440 |
| 2026-03-10 | 58.58 | $56.29 | 568800 |
| 2026-03-09 | 59.58 | $57.19 | 555731 |
| 2026-03-06 | 60.52 | $58.32 | 445716 |
| 2026-03-05 | 61.32 | $60.06 | 496731 |
| 2026-03-04 | 61.72 | $60.24 | 556524 |
| 2026-03-03 | 62.15 | $60.22 | 561137 |
| 2026-03-02 | 62.67 | $60.18 | 672800 |
| 2026-02-27 | 63.30 | $61.94 | 871300 |
| 2026-02-26 | 63.48 | $62.09 | 545523 |
| 2026-02-25 | 63.63 | $60.86 | 543500 |
| 2026-02-24 | 64.18 | $61.74 | 569900 |
| 2026-02-23 | 64.53 | $61.81 | 580743 |
| 2026-02-20 | 64.89 | $64.23 | 725100 |
| 2026-02-19 | 64.53 | $62.62 | 735265 |
| 2026-02-18 | 64.54 | $64.28 | 852077 |
| 2026-02-17 | 64.00 | $64.01 | 1.0M |
| 2026-02-13 | 63.37 | $63.29 | 821933 |
| 2026-02-12 | 62.79 | $61.88 | 845842 |
| 2026-02-11 | 62.49 | $62.19 | 1.2M |
| 2026-02-10 | 61.97 | $62.41 | 1.2M |
| 2026-02-09 | 61.24 | $62.83 | 1.3M |
| 2026-02-06 | 60.18 | $63.07 | 1.4M |
| 2026-02-05 | 58.77 | $61.07 | 1.7M |
| 2026-02-04 | 57.66 | $65.69 | 2.7M |
| 2026-02-03 | 54.84 | $57.40 | 1.5M |
| 2026-02-02 | 54.01 | $55.33 | 758210 |
| 2026-01-30 | 53.67 | $55.28 | 664800 |
| 2026-01-29 | 53.27 | $54.13 | 425107 |
| 2026-01-28 | 53.16 | $53.88 | 604808 |
| 2026-01-27 | 53.12 | $54.16 | 573100 |
| 2026-01-26 | 53.00 | $53.49 | 681014 |
| 2026-01-23 | 53.07 | $52.89 | 614000 |
| 2026-01-22 | 53.36 | $52.47 | 491800 |
| 2026-01-21 | 53.87 | $53.54 | 677300 |
| 2026-01-20 | 54.15 | $52.17 | 516027 |
| 2026-01-16 | 54.94 | $53.93 | 443539 |
| 2026-01-15 | 55.36 | $55.09 | 445326 |
| 2026-01-14 | 55.49 | $54.97 | 389100 |
| 2026-01-13 | 55.69 | $55.35 | 422900 |
| 2026-01-12 | 55.82 | $54.36 | 559147 |
| 2026-01-09 | 56.28 | $55.99 | 479900 |
| 2026-01-08 | 56.33 | $57.26 | 503547 |
| 2026-01-07 | 55.97 | $55.32 | 382300 |
| 2026-01-06 | 56.15 | $57.18 | 478902 |
| 2026-01-05 | 55.77 | $54.86 | 968700 |
| 2026-01-02 | 56.04 | $56.03 | 407613 |
| 2025-12-31 | 55.98 | $55.09 | 698400 |
| 2025-12-30 | 56.21 | $56.18 | 385900 |
| 2025-12-29 | 56.14 | $55.27 | 358100 |
| 2025-12-26 | 56.32 | $55.58 | 231417 |
| 2025-12-24 | 56.44 | $55.63 | 162431 |
| 2025-12-23 | 56.55 | $55.17 | 505400 |
| 2025-12-22 | 56.83 | $56.14 | 499143 |
| 2025-12-19 | 56.83 | $55.22 | 1.3M |
| 2025-12-18 | 57.12 | $56.09 | 459200 |
| 2025-12-17 | 57.16 | $56.66 | 393801 |
| 2025-12-16 | 57.02 | $56.57 | 489500 |
| 2025-12-15 | 56.85 | $57.04 | 640183 |
| 2025-12-12 | 56.47 | $57.18 | 470126 |
| 2025-12-11 | 55.94 | $57.28 | 489129 |
| 2025-12-10 | 55.25 | $55.84 | 540700 |
| 2025-12-09 | 54.84 | $53.84 | 489428 |
| 2025-12-08 | 54.97 | $54.08 | 503945 |
| 2025-12-05 | 55.03 | $55.11 | 493600 |
| 2025-12-04 | 54.77 | $54.51 | 437900 |
| 2025-12-03 | 54.62 | $55.18 | 438825 |
| 2025-12-02 | 54.21 | $54.64 | 596700 |
| 2025-12-01 | 53.86 | $55.33 | 626172 |
| 2025-11-28 | 53.22 | $53.71 | 418440 |
| 2025-11-26 | 52.94 | $54.02 | 574842 |
| 2025-11-25 | 52.49 | $54.22 | 609958 |
| 2025-11-24 | 51.88 | $52.31 | 852900 |
| 2025-11-21 | 51.74 | $53.35 | 644700 |
| 2025-11-20 | 51.24 | $49.87 | 628674 |
| 2025-11-19 | 51.74 | $50.16 | 508828 |
| 2025-11-18 | 52.27 | $51.17 | 512924 |
| 2025-11-17 | 52.58 | $51.45 | 656800 |
| 2025-11-14 | 52.87 | $53.69 | 731128 |
| 2025-11-13 | 52.52 | $54.45 | 835116 |
| 2025-11-12 | 51.84 | $53.06 | 428557 |
| 2025-11-11 | 51.46 | $52.52 | 582619 |
| 2025-11-10 | 51.17 | $51.06 | 655700 |
| 2025-11-07 | 51.28 | $51.67 | 463330 |
| 2025-11-06 | 51.24 | $50.76 | 738600 |
| 2025-11-05 | 51.48 | $52.35 | 776841 |
| 2025-11-04 | 51.27 | $50.15 | 1.3M |
| 2025-11-03 | 51.73 | $50.38 | 1.1M |
| 2025-10-31 | 52.22 | $49.63 | 1.9M |
| 2025-10-30 | 53.05 | $51.50 | 1.0M |
| 2025-10-29 | 53.47 | $51.97 | 855037 |
| 2025-10-28 | 53.83 | $53.77 | 658700 |
| 2025-10-27 | 53.69 | $54.89 | 646100 |
| 2025-10-24 | 53.15 | $53.62 | 563800 |
| 2025-10-23 | 52.90 | $54.57 | 534200 |
| 2025-10-22 | 52.30 | $53.26 | 790521 |
| 2025-10-21 | 51.97 | $54.20 | 599000 |
| 2025-10-20 | 51.28 | $52.53 | 560200 |
| 2025-10-17 | 50.98 | $52.23 | 628714 |
| 2025-10-16 | 50.72 | $50.84 | 493637 |
| 2025-10-15 | 50.85 | $50.99 | 445425 |
| 2025-10-14 | 50.99 | $51.41 | 550116 |
| 2025-10-13 | 51.03 | $50.72 | 470520 |
| 2025-10-10 | 51.32 | $48.96 | 997301 |
| 2025-10-09 | 52.25 | $51.39 | 534000 |
| 2025-10-08 | 52.61 | $53.19 | 307120 |
| 2025-10-07 | 52.50 | $52.03 | 447800 |
| 2025-10-06 | 52.73 | $53.45 | 493700 |
| 2025-10-03 | 52.57 | $53.30 | 727400 |
| 2025-10-02 | 52.44 | $53.70 | 488722 |
| 2025-10-01 | 52.16 | $52.67 | 545100 |
| 2025-09-30 | 52.16 | $52.30 | 686033 |
| 2025-09-29 | 52.29 | $51.65 | 555900 |
| 2025-09-26 | 52.66 | $52.64 | 580845 |
| 2025-09-25 | 52.82 | $50.89 | 755900 |
| 2025-09-24 | 53.58 | $53.71 | 500600 |
| 2025-09-23 | 53.63 | $52.67 | 392216 |
| 2025-09-22 | 54.02 | $53.04 | 493817 |
| 2025-09-19 | 54.38 | $53.35 | 1.7M |
| 2025-09-18 | 54.73 | $54.40 | 734600 |
| 2025-09-17 | 54.82 | $53.25 | 912500 |
| 2025-09-16 | 55.30 | $53.90 | 682330 |
| 2025-09-15 | 55.68 | $54.11 | 772400 |
| 2025-09-12 | 56.06 | $54.61 | 540536 |
| 2025-09-11 | 56.37 | $55.69 | 645217 |
| 2025-09-10 | 56.40 | $55.02 | 865100 |
| 2025-09-09 | 56.63 | $55.24 | 512432 |
| 2025-09-08 | 56.83 | $56.55 | 813400 |
| 2025-09-05 | 56.64 | $56.50 | 734525 |
| 2025-09-04 | 56.42 | $57.52 | 752504 |
| 2025-09-03 | 55.82 | $56.62 | 946017 |
| 2025-09-02 | 55.36 | $56.37 | 970621 |
| 2025-08-29 | 54.88 | $55.72 | 865135 |
| 2025-08-28 | 54.49 | $55.04 | 737900 |
| 2025-08-27 | 54.24 | $55.18 | 753200 |
| 2025-08-26 | 53.90 | $54.54 | 660242 |
| 2025-08-25 | 53.69 | $55.40 | 472600 |
| 2025-08-22 | 53.17 | $56.52 | 653600 |
| 2025-08-21 | 52.20 | $53.56 | 571817 |
| 2025-08-20 | 51.97 | $54.01 | 800215 |
| 2025-08-19 | 51.58 | $54.45 | 687835 |
| 2025-08-18 | 51.00 | $53.81 | 611100 |
| 2025-08-15 | 50.52 | $53.45 | 684900 |
| 2025-08-14 | 50.10 | $52.72 | 709000 |
| 2025-08-13 | 49.86 | $53.07 | 586991 |
| 2025-08-12 | 49.52 | $50.58 | 550735 |
| 2025-08-11 | 49.94 | $49.42 | 631100 |
| 2025-08-08 | 50.88 | $50.70 | 677700 |
| 2025-08-07 | 51.67 | $50.97 | 670538 |
| 2025-08-06 | 52.61 | $51.84 | 669000 |
| 2025-08-05 | 53.52 | $52.29 | 794100 |
| 2025-08-04 | 54.54 | $51.08 | 1.1M |
| 2025-08-01 | 56.20 | $49.30 | 2.6M |
| 2025-07-31 | 58.82 | $56.57 | 856400 |
| 2025-07-30 | 59.72 | $58.40 | 662931 |
| 2025-07-29 | 60.26 | $59.34 | 789234 |
| 2025-07-28 | 60.62 | $60.37 | 487846 |
| 2025-07-25 | 60.75 | $60.63 | 482605 |
| 2025-07-24 | 60.82 | $60.44 | 550522 |
| 2025-07-23 | 60.97 | $62.46 | 430400 |
| 2025-07-22 | 60.53 | $62.09 | 486100 |
| 2025-07-21 | 60.11 | $59.88 | 477838 |
| 2025-07-18 | 60.31 | $59.61 | 500939 |
| 2025-07-17 | 60.65 | $59.91 | 500200 |
| 2025-07-16 | 60.98 | $59.28 | 555000 |
| 2025-07-15 | 61.58 | $58.62 | 493431 |
| 2025-07-14 | 62.53 | $60.44 | 512133 |
| 2025-07-11 | 63.11 | $61.45 | 401400 |
| 2025-07-10 | 63.50 | $63.57 | 526556 |
| 2025-07-09 | 63.28 | $63.19 | 551100 |
| 2025-07-08 | 63.13 | $63.76 | 847100 |
| 2025-07-07 | 62.76 | $62.95 | 1.1M |
| 2025-07-03 | 62.56 | $63.83 | 298238 |
| 2025-07-02 | 62.04 | $64.28 | 590636 |
| 2025-07-01 | 61.26 | $63.36 | 577647 |
| 2025-06-30 | 60.61 | $61.08 | 534951 |
| 2025-06-27 | 60.55 | $61.43 | 1.2M |
| 2025-06-26 | 60.38 | $61.70 | 509613 |
| 2025-06-25 | 60.10 | $60.21 | 549500 |
| 2025-06-24 | 60.25 | $60.90 | 621600 |
| 2025-06-23 | 60.23 | $60.27 | 1.0M |
| 2025-06-20 | 60.42 | $60.39 | 1.7M |
| 2025-06-18 | 60.64 | $60.06 | 734800 |
| 2025-06-17 | 61.03 | $60.08 | 780000 |
| 2025-06-16 | 61.52 | $61.67 | 742201 |
| 2025-06-13 | 61.62 | $59.62 | 535400 |
| 2025-06-12 | 62.41 | $62.37 | 440533 |
| 2025-06-11 | 62.52 | $62.98 | 442728 |
| 2025-06-10 | 62.47 | $64.04 | 628408 |
| 2025-06-09 | 62.09 | $62.25 | 783031 |
| 2025-06-06 | 62.20 | $61.78 | 507700 |
| 2025-06-05 | 62.51 | $61.30 | 522941 |
| 2025-06-04 | 63.06 | $61.55 | 629200 |
| 2025-06-03 | 63.66 | $61.79 | 806100 |
| 2025-06-02 | 64.32 | $61.27 | 834976 |
| 2025-05-30 | 65.30 | $63.78 | 854800 |
| 2025-05-29 | 65.70 | $64.51 | 879544 |
| 2025-05-28 | 65.96 | $65.07 | 574246 |
| 2025-05-27 | 66.09 | $66.17 | 712200 |
| 2025-05-23 | 65.90 | $63.80 | 560000 |
| 2025-05-22 | 66.42 | $64.92 | 758100 |
| 2025-05-21 | 66.69 | $64.75 | 471500 |
| 2025-05-20 | 67.06 | $66.40 | 534700 |
| 2025-05-19 | 66.99 | $65.65 | 463707 |
| 2025-05-16 | 67.13 | $66.70 | 622344 |
| 2025-05-15 | 66.96 | $67.22 | 562600 |
| 2025-05-14 | 66.58 | $67.05 | 610603 |
| 2025-05-13 | 66.17 | $68.63 | 593617 |
| 2025-05-12 | 65.16 | $69.59 | 818300 |
| 2025-05-09 | 63.64 | $66.08 | 812900 |
| 2025-05-08 | 62.91 | $67.24 | 1.0M |
| 2025-05-07 | 61.69 | $64.65 | 1.1M |
| 2025-05-06 | 61.04 | $63.21 | 1.8M |
| 2025-05-05 | 60.76 | $62.14 | 1.6M |
| 2025-05-02 | 60.79 | $59.63 | 2.0M |
| 2025-05-01 | 61.68 | $62.27 | 1.2M |
| 2025-04-30 | 61.98 | $62.17 | 949226 |
| 2025-04-29 | 62.42 | $62.74 | 1.0M |
| 2025-04-28 | 62.82 | $64.00 | 633758 |
| 2025-04-25 | 62.97 | $64.66 | 913800 |
| 2025-04-24 | 62.99 | $65.96 | 781900 |
| 2025-04-23 | 62.66 | $65.27 | 721609 |
| 2025-04-22 | 62.54 | $64.34 | 838500 |
| 2025-04-21 | 62.75 | $63.08 | 1.0M |
| 2025-04-17 | 63.48 | $65.52 | 842800 |
| 2025-04-16 | 63.66 | $64.91 | 614713 |
| 2025-04-15 | 64.15 | $65.97 | 462245 |
| 2025-04-14 | 64.48 | $67.55 | 777500 |
| 2025-04-11 | 64.47 | $65.62 | 730048 |
| 2025-04-10 | 65.14 | $65.65 | 932720 |
| 2025-04-09 | 66.03 | $68.35 | 1.6M |
| 2025-04-08 | 66.34 | $60.97 | 1.3M |
| 2025-04-07 | 69.13 | $65.55 | 1.6M |
| 2025-04-04 | 71.16 | $68.84 | 2.4M |
| 2025-04-03 | 72.64 | $67.19 | 1.8M |
| 2025-04-02 | 75.01 | $77.36 | 432350 |
| 2025-04-01 | 74.73 | $76.83 | 471332 |
| 2025-03-31 | 74.60 | $75.69 | 594800 |
| 2025-03-28 | 74.84 | $75.30 | 512642 |
| 2025-03-27 | 75.31 | $76.76 | 355802 |
| 2025-03-26 | 75.46 | $76.36 | 438700 |
| 2025-03-25 | 75.83 | $76.18 | 583431 |
| 2025-03-24 | 76.37 | $77.97 | 671800 |
| 2025-03-21 | 76.52 | $76.57 | 2.3M |
| 2025-03-20 | 77.20 | $76.36 | 666300 |
| 2025-03-19 | 78.13 | $78.09 | 613512 |
| 2025-03-18 | 78.77 | $78.51 | 591900 |
| 2025-03-17 | 79.45 | $79.54 | 844800 |
| 2025-03-14 | 80.00 | $78.42 | 689800 |
| 2025-03-13 | 81.05 | $77.96 | 687200 |
| 2025-03-12 | 82.52 | $78.73 | 1.2M |
| 2025-03-11 | 84.08 | $80.52 | 966800 |
| 2025-03-10 | 85.43 | $85.24 | 1.1M |
| 2025-03-07 | 85.59 | $84.26 | 767100 |
| 2025-03-06 | 86.10 | $83.77 | 806500 |
| 2025-03-05 | 86.87 | $84.36 | 876200 |
| 2025-03-04 | 87.62 | $83.24 | 779339 |
| 2025-03-03 | 88.89 | $84.16 | 1.5M |
| 2025-02-28 | 90.11 | $86.84 | 1.2M |
| 2025-02-27 | 90.73 | $89.64 | 975161 |
| 2025-02-26 | 90.56 | $91.00 | 1.3M |
| 2025-02-25 | 89.89 | $91.79 | 978852 |
| 2025-02-24 | 88.79 | $92.08 | 860400 |
| 2025-02-21 | 87.33 | $90.74 | 1.0M |
| 2025-02-20 | 85.96 | $90.30 | 619000 |
| 2025-02-19 | 84.42 | $90.12 | 903420 |
| 2025-02-18 | 82.60 | $88.85 | 953512 |
| 2025-02-14 | 80.81 | $84.58 | 774046 |
| 2025-02-13 | 80.00 | $82.59 | 716227 |
| 2025-02-12 | 79.67 | $79.46 | 665654 |
| 2025-02-11 | 80.31 | $78.34 | 1.2M |
| 2025-02-10 | 81.47 | $78.00 | 883504 |
| 2025-02-07 | 83.02 | $79.27 | 859845 |
| 2025-02-06 | 84.53 | $79.66 | 916252 |
| 2025-02-05 | 86.25 | $80.97 | 1.6M |
| 2025-02-04 | 87.94 | $85.86 | 872600 |
| 2025-02-03 | 88.43 | $85.19 | 930152 |
| 2025-01-31 | 89.23 | $88.30 | 596328 |
| 2025-01-30 | 89.20 | $90.36 | 448700 |
| 2025-01-29 | 88.49 | $88.51 | 522300 |
| 2025-01-28 | 88.18 | $89.65 | 423600 |
| 2025-01-27 | 87.43 | $89.58 | 368407 |
| 2025-01-24 | 86.53 | $89.35 | 453900 |
| 2025-01-23 | 85.49 | $89.52 | 464900 |
| 2025-01-22 | 84.17 | $87.67 | 347832 |
| 2025-01-21 | 83.15 | $87.23 | 340900 |
| 2025-01-17 | 82.06 | $83.62 | 267900 |
| 2025-01-16 | 81.90 | $82.84 | 260433 |
| 2025-01-15 | 81.98 | $82.94 | 332900 |
| 2025-01-14 | 82.06 | $83.43 | 339500 |
| 2025-01-13 | 82.04 | $83.20 | 407200 |
| 2025-01-10 | 82.12 | $82.57 | 358300 |
| 2025-01-08 | 82.44 | $82.62 | 337318 |
| 2025-01-07 | 82.84 | $82.40 | 384700 |
| 2025-01-06 | 83.42 | $83.10 | 506600 |
| 2025-01-03 | 83.93 | $82.67 | 394800 |
| 2025-01-02 | 84.71 | $82.67 | 439231 |
| 2024-12-31 | 85.68 | $83.93 | 449800 |
| 2024-12-30 | 86.48 | $83.47 | 414700 |
| 2024-12-27 | 87.59 | $85.76 | 299036 |
| 2024-12-26 | 88.23 | $86.56 | 313942 |
| 2024-12-24 | 88.74 | $87.25 | 124428 |
| 2024-12-23 | 89.13 | $87.23 | 404200 |
| 2024-12-20 | 89.60 | $88.31 | 1.6M |
| 2024-12-19 | 89.82 | $87.66 | 473709 |
| 2024-12-18 | 90.26 | $87.65 | 450641 |
| 2024-12-17 | 90.77 | $90.71 | 502500 |
| 2024-12-16 | 90.40 | $89.85 | 437800 |
| 2024-12-13 | 90.18 | $88.74 | 337815 |
| 2024-12-12 | 90.24 | $88.68 | 353300 |
| 2024-12-11 | 90.29 | $89.02 | 568000 |
| 2024-12-10 | 90.21 | $90.09 | 418740 |
| 2024-12-09 | 89.73 | $90.65 | 676433 |
| 2024-12-06 | 88.93 | $88.35 | 325227 |
| 2024-12-05 | 88.65 | $87.88 | 472702 |
| 2024-12-04 | 88.42 | $88.58 | 366103 |
| 2024-12-03 | 87.88 | $88.35 | 317501 |
| 2024-12-02 | 87.27 | $88.10 | 734522 |
| 2024-11-29 | 86.57 | $87.24 | 239049 |
| 2024-11-27 | 85.96 | $87.16 | 319600 |
| 2024-11-26 | 85.21 | $86.92 | 393000 |
| 2024-11-25 | 84.36 | $88.07 | 724104 |
| 2024-11-22 | 82.94 | $83.48 | 413500 |
| 2024-11-21 | 82.65 | $80.99 | 312900 |
| 2024-11-20 | 83.07 | $80.10 | 345800 |
| 2024-11-19 | 83.86 | $82.13 | 323915 |
| 2024-11-18 | 84.16 | $82.43 | 548000 |
| 2024-11-15 | 84.41 | $83.61 | 425215 |
| 2024-11-14 | 84.32 | $84.69 | 360602 |
| 2024-11-13 | 83.85 | $84.59 | 405737 |
| 2024-11-12 | 83.28 | $83.36 | 612100 |
| 2024-11-11 | 82.96 | $83.65 | 544300 |
| 2024-11-08 | 82.46 | $83.45 | 615600 |
| 2024-11-07 | 81.89 | $85.12 | 318500 |
| 2024-11-06 | 80.66 | $83.79 | 714534 |
| 2024-11-05 | 79.59 | $83.09 | 645700 |
| 2024-11-04 | 78.50 | $81.78 | 611104 |
| 2024-11-01 | 77.60 | $80.35 | 852835 |
| 2024-10-31 | 76.98 | $80.47 | 1.4M |
| 2024-10-30 | 76.20 | $76.21 | 882721 |
| 2024-10-29 | 76.63 | $76.12 | 453603 |
| 2024-10-28 | 77.22 | $75.70 | 549600 |
| 2024-10-25 | 78.09 | $75.18 | 367400 |
| 2024-10-24 | 79.34 | $76.78 | 364600 |
| 2024-10-23 | 80.37 | $77.94 | 298612 |
| 2024-10-22 | 81.26 | $79.10 | 366905 |
| 2024-10-21 | 81.98 | $80.83 | 477130 |
| 2024-10-18 | 82.32 | $84.39 | 377600 |
| 2024-10-17 | 81.59 | $83.57 | 410900 |
| 2024-10-16 | 80.97 | $82.89 | 269100 |
| 2024-10-15 | 80.43 | $81.66 | 264900 |
| 2024-10-14 | 80.17 | $79.93 | 343542 |
| 2024-10-11 | 80.40 | $80.13 | 225900 |
| 2024-10-10 | 80.64 | $79.45 | 330540 |
| 2024-10-09 | 81.15 | $80.38 | 174900 |
| 2024-10-08 | 81.48 | $80.76 | 244737 |
| 2024-10-07 | 81.77 | $80.06 | 332400 |
| 2024-10-04 | 82.34 | $82.43 | 215600 |
| 2024-10-03 | 82.28 | $80.99 | 292400 |
| 2024-10-02 | 82.67 | $82.16 | 323706 |
| 2024-10-01 | 82.75 | $84.32 | 491400 |
| 2024-09-30 | 82.17 | $83.19 | 426123 |
| 2024-09-27 | 81.82 | $82.76 | 258300 |
| 2024-09-26 | 81.52 | $82.13 | 362000 |
| 2024-09-25 | 81.36 | $80.10 | 358400 |
| 2024-09-24 | 81.81 | $79.80 | 397836 |
| 2024-09-23 | 82.44 | $80.90 | 386800 |
| 2024-09-20 | 82.86 | $82.23 | 819548 |
| 2024-09-19 | 82.94 | $82.48 | 439400 |
| 2024-09-18 | 82.95 | $83.17 | 318900 |
| 2024-09-17 | 82.72 | $83.59 | 268500 |
| 2024-09-16 | 82.31 | $83.32 | 232932 |
| 2024-09-13 | 81.89 | $82.67 | 235000 |
| 2024-09-12 | 81.57 | $81.46 | 225321 |
| 2024-09-11 | 81.56 | $80.72 | 274800 |
| 2024-09-10 | 81.77 | $81.15 | 317221 |
| 2024-09-09 | 81.89 | $82.04 | 381913 |
| 2024-09-06 | 81.75 | $81.52 | 270532 |
| 2024-09-05 | 81.73 | $81.49 | 311300 |
| 2024-09-04 | 81.71 | $81.43 | 281700 |
| 2024-09-03 | 81.70 | $80.87 | 409529 |
| 2024-08-30 | 81.86 | $80.73 | 351238 |
| 2024-08-29 | 82.08 | $80.47 | 231500 |
| 2024-08-28 | 82.42 | $80.61 | 303334 |
| 2024-08-27 | 82.77 | $82.56 | 294200 |
| 2024-08-26 | 82.57 | $83.36 | 225400 |
| 2024-08-23 | 82.05 | $83.74 | 302939 |
| 2024-08-22 | 81.28 | $81.56 | 365500 |
| 2024-08-21 | 81.02 | $81.88 | 262700 |
| 2024-08-20 | 80.60 | $80.56 | 271500 |
| 2024-08-19 | 80.49 | $80.07 | 271376 |
| 2024-08-16 | 80.51 | $80.08 | 559634 |
| 2024-08-15 | 80.52 | $79.92 | 453100 |
| 2024-08-14 | 80.57 | $79.80 | 289709 |
| 2024-08-13 | 80.66 | $80.71 | 355606 |
| 2024-08-12 | 80.48 | $79.98 | 373200 |
| 2024-08-09 | 80.48 | $80.52 | 365011 |
| 2024-08-08 | 80.30 | $81.81 | 345700 |
| 2024-08-07 | 79.67 | $80.47 | 623250 |
| 2024-08-06 | 79.31 | $80.48 | 628616 |
| 2024-08-05 | 78.88 | $78.21 | 693413 |
| 2024-08-02 | 79.06 | $78.21 | 481500 |
| 2024-08-01 | 79.29 | $79.08 | 662100 |
| 2024-07-31 | 79.29 | $81.70 | 613233 |
| 2024-07-30 | 78.47 | $81.22 | 650100 |
| 2024-07-29 | 77.61 | $78.99 | 707227 |
| 2024-07-26 | 77.29 | $76.38 | 962119 |
| 2024-07-25 | 77.74 | $77.22 | 741100 |
| 2024-07-24 | 78.03 | $78.23 | 462346 |
| 2024-07-23 | 78.07 | $78.75 | 416600 |
| 2024-07-22 | 77.97 | $78.37 | 502022 |
| 2024-07-19 | 77.99 | $77.63 | 382419 |
| 2024-07-18 | 78.25 | $79.03 | 357028 |
| 2024-07-17 | 78.14 | $80.44 | 477900 |
| 2024-07-16 | 77.57 | $79.53 | 485218 |
| 2024-07-15 | 77.18 | $77.71 | 338200 |
| 2024-07-12 | 77.31 | $78.80 | 500648 |
| 2024-07-11 | 77.15 | $79.17 | 464000 |
| 2024-07-10 | 76.85 | $77.55 | 468643 |
| 2024-07-09 | 77.04 | $78.20 | 406200 |
| 2024-07-08 | 77.09 | $79.59 | 1.1M |
| 2024-07-05 | 76.74 | $76.16 | 587000 |
| 2024-07-03 | 77.44 | $76.59 | 199400 |
| 2024-07-02 | 78.18 | $77.16 | 670439 |
| 2024-07-01 | 78.93 | $77.15 | 528234 |
| 2024-06-28 | 79.88 | $79.08 | 651327 |
| 2024-06-27 | 80.44 | $78.45 | 509600 |
| 2024-06-26 | 81.33 | $79.95 | 487034 |
| 2024-06-25 | 81.96 | $81.61 | 309823 |
| 2024-06-24 | 82.21 | $83.71 | 349931 |
| 2024-06-21 | 81.86 | $83.57 | 1.0M |
| 2024-06-20 | 81.48 | $82.02 | 415720 |
| 2024-06-18 | 81.52 | $81.72 | 443600 |
| 2024-06-17 | 81.68 | $81.98 | 424341 |
| 2024-06-14 | 81.80 | $80.62 | 250001 |
| 2024-06-13 | 82.38 | $81.87 | 471900 |
| 2024-06-12 | 82.71 | $81.27 | 324200 |
| 2024-06-11 | 83.30 | $81.40 | 275532 |
| 2024-06-10 | 83.97 | $81.92 | 309800 |
| 2024-06-07 | 84.62 | $82.83 | 281403 |
| 2024-06-06 | 85.12 | $83.69 | 368811 |
| 2024-06-05 | 85.44 | $84.00 | 311700 |
| 2024-06-04 | 85.72 | $84.97 | 419600 |
| 2024-06-03 | 85.73 | $86.98 | 489007 |
| 2024-05-31 | 85.08 | $85.62 | 421600 |
| 2024-05-30 | 84.71 | $83.82 | 411308 |
| 2024-05-29 | 84.80 | $82.87 | 416100 |
| 2024-05-28 | 85.20 | $82.98 | 293027 |
| 2024-05-24 | 85.62 | $84.03 | 296400 |
| 2024-05-23 | 85.78 | $84.57 | 350100 |
| 2024-05-22 | 85.77 | $84.48 | 374822 |
| 2024-05-21 | 85.75 | $85.83 | 399400 |
| 2024-05-20 | 85.26 | $84.82 | 370944 |
| 2024-05-17 | 84.96 | $83.61 | 318933 |
| 2024-05-16 | 84.94 | $84.01 | 262038 |
| 2024-05-15 | 84.75 | $83.59 | 261116 |
| 2024-05-14 | 84.62 | $84.72 | 355404 |
| 2024-05-13 | 84.06 | $84.77 | 560400 |
| 2024-05-10 | 83.34 | $84.07 | 653938 |
| 2024-05-09 | 82.65 | $82.99 | 211100 |
| 2024-05-08 | 82.11 | $81.93 | 348500 |
| 2024-05-07 | 81.77 | $82.20 | 324400 |
| 2024-05-06 | 81.25 | $81.33 | 313300 |
| 2024-05-03 | 80.86 | $81.01 | 352600 |
| 2024-05-02 | 80.47 | $81.53 | 415600 |
| 2024-05-01 | 79.81 | $81.48 | 700937 |
| 2024-04-30 | 79.00 | $79.63 | 678800 |
| 2024-04-29 | 78.59 | $79.09 | 771800 |
| 2024-04-26 | 78.25 | $80.00 | 1.7M |
| 2024-04-25 | 77.54 | $79.01 | 863149 |
| 2024-04-24 | 76.99 | $79.78 | 546400 |
| 2024-04-23 | 76.07 | $78.99 | 571000 |
| 2024-04-22 | 75.22 | $77.14 | 517239 |
| 2024-04-19 | 74.77 | $76.55 | 696243 |
| 2024-04-18 | 74.44 | $75.54 | 340603 |
| 2024-04-17 | 74.37 | $75.00 | 326800 |
| 2024-04-16 | 74.49 | $74.99 | 531100 |
| 2024-04-15 | 74.65 | $74.21 | 689500 |
| 2024-04-12 | 75.13 | $74.80 | 490449 |
| 2024-04-11 | 75.54 | $75.44 | 343500 |
| 2024-04-10 | 75.87 | $75.28 | 361600 |
| 2024-04-09 | 76.33 | $76.91 | 385236 |
| 2024-04-08 | 76.40 | $76.38 | 436928 |
| 2024-04-05 | 76.68 | $75.47 | 560800 |
| 2024-04-04 | 77.32 | $75.23 | 444900 |
| 2024-04-03 | 78.18 | $76.41 | 400600 |
| 2024-04-02 | 78.88 | $77.72 | 448700 |
| 2024-04-01 | 79.31 | $81.04 | 483100 |
| 2024-03-28 | 78.80 | $81.18 | 479518 |
| 2024-03-27 | 78.14 | $79.62 | 635806 |
| 2024-03-26 | 77.83 | $78.92 | 595138 |
| 2024-03-25 | 77.70 | $78.06 | 411200 |
| 2024-03-22 | 77.82 | $77.53 | 387135 |
| 2024-03-21 | 78.16 | $78.75 | 313100 |
| 2024-03-20 | 78.19 | $77.97 | 307400 |
| 2024-03-19 | 78.50 | $77.33 | 326800 |
| 2024-03-18 | 79.08 | $76.83 | 561622 |
| 2024-03-15 | 79.96 | $79.73 | 2.4M |
| 2024-03-14 | 80.13 | $79.52 | 485800 |
| 2024-03-13 | 80.40 | $80.32 | 427924 |
| 2024-03-12 | 80.47 | $80.10 | 445100 |
| 2024-03-11 | 80.64 | $79.80 | 429100 |
| 2024-03-08 | 80.93 | $80.69 | 361149 |
| 2024-03-07 | 81.00 | $80.68 | 251409 |
| 2024-03-06 | 81.09 | $80.41 | 457305 |
| 2024-03-05 | 81.29 | $79.85 | 291700 |
| 2024-03-04 | 81.69 | $79.97 | 380819 |
| 2024-03-01 | 82.14 | $81.20 | 342800 |
| 2024-02-29 | 82.28 | $82.69 | 411441 |
| 2024-02-28 | 81.97 | $81.69 | 403609 |
| 2024-02-27 | 81.89 | $81.65 | 464800 |
| 2024-02-26 | 81.80 | $81.07 | 431800 |
| 2024-02-23 | 81.86 | $82.73 | 500322 |
| 2024-02-22 | 81.39 | $81.95 | 312200 |
| 2024-02-21 | 81.05 | $81.50 | 394800 |
| 2024-02-20 | 80.78 | $80.03 | 505200 |
| 2024-02-16 | 80.89 | $81.09 | 572426 |
| 2024-02-15 | 80.69 | $81.73 | 311000 |
| 2024-02-14 | 80.23 | $81.49 | 373818 |
| 2024-02-13 | 79.74 | $80.15 | 506200 |
| 2024-02-12 | 79.56 | $81.25 | 534911 |
| 2024-02-09 | 78.99 | $80.05 | 668219 |
| 2024-02-08 | 78.68 | $78.07 | 779244 |
| 2024-02-07 | 78.93 | $77.15 | 447900 |
| 2024-02-06 | 79.52 | $77.58 | 733226 |
| 2024-02-05 | 80.10 | $77.58 | 852100 |
| 2024-02-02 | 80.81 | $81.36 | 2.0M |
| 2024-02-01 | 80.46 | $82.07 | 854113 |
| 2024-01-31 | 79.80 | $79.26 | 597703 |
| 2024-01-30 | 79.88 | $81.39 | 457211 |
| 2024-01-29 | 79.29 | $81.24 | 434800 |
| 2024-01-26 | 78.62 | $80.47 | 751800 |
| 2024-01-25 | 78.04 | $78.39 | 458502 |
| 2024-01-24 | 78.00 | $78.83 | 297200 |
| 2024-01-23 | 77.82 | $79.55 | 301132 |
| 2024-01-22 | 77.38 | $79.35 | 276935 |
| 2024-01-19 | 76.92 | $78.40 | 263110 |
| 2024-01-18 | 76.66 | $77.50 | 366845 |
| 2024-01-17 | 76.66 | $76.99 | 363600 |
| 2024-01-16 | 76.82 | $77.67 | 438200 |
| 2024-01-12 | 76.83 | $77.39 | 296237 |
| 2024-01-11 | 76.94 | $77.57 | 259600 |
| 2024-01-10 | 77.04 | $77.79 | 327345 |
| 2024-01-09 | 77.11 | $77.51 | 324400 |
| 2024-01-08 | 77.30 | $76.75 | 364800 |
| 2024-01-05 | 77.79 | $75.37 | 744600 |
| 2024-01-04 | 78.83 | $76.89 | 344744 |
| 2024-01-03 | 79.62 | $76.70 | 304300 |
| 2024-01-02 | 80.65 | $79.32 | 463200 |
| 2023-12-29 | 81.07 | $79.54 | 252600 |
| 2023-12-28 | 81.50 | $80.44 | 269200 |
| 2023-12-27 | 81.73 | $80.36 | 250344 |
| 2023-12-26 | 82.02 | $80.80 | 330000 |
| 2023-12-22 | 82.22 | $80.19 | 412821 |
| 2023-12-21 | 82.63 | $81.99 | 238502 |
| 2023-12-20 | 82.53 | $81.30 | 271100 |
| 2023-12-19 | 82.60 | $82.96 | 373400 |
| 2023-12-18 | 82.13 | $81.68 | 219640 |
| 2023-12-15 | 81.94 | $81.51 | 633815 |
| 2023-12-14 | 81.72 | $82.39 | 376000 |
| 2023-12-13 | 81.16 | $81.50 | 321229 |
| 2023-12-12 | 80.73 | $79.60 | 309764 |
| 2023-12-11 | 80.78 | $80.90 | 250538 |
| 2023-12-08 | 80.40 | $80.13 | 253900 |
| 2023-12-07 | 80.15 | $80.02 | 432500 |
| 2023-12-06 | 79.86 | $80.44 | 264416 |
| 2023-12-05 | 79.35 | $79.53 | 380319 |
| 2023-12-04 | 78.99 | $81.21 | 358200 |
| 2023-12-01 | 77.99 | $79.77 | 334232 |
| 2023-11-30 | 77.22 | $78.33 | 449200 |
| 2023-11-29 | 76.72 | $77.69 | 504548 |
| 2023-11-28 | 76.30 | $76.43 | 461833 |
| 2023-11-27 | 76.18 | $75.37 | 482000 |
| 2023-11-24 | 76.36 | $75.43 | 169000 |
| 2023-11-22 | 76.55 | $74.89 | 351700 |
| 2023-11-21 | 76.94 | $74.71 | 486900 |
| 2023-11-20 | 77.46 | $75.40 | 419200 |
| 2023-11-17 | 77.84 | $76.90 | 299900 |
| 2023-11-16 | 77.82 | $76.54 | 314157 |
| 2023-11-15 | 77.87 | $78.06 | 395725 |
| 2023-11-14 | 77.43 | $77.35 | 374200 |
| 2023-11-13 | 77.09 | $75.05 | 446900 |
| 2023-11-10 | 77.37 | $76.35 | 418924 |
| 2023-11-09 | 77.28 | $76.82 | 318546 |
| 2023-11-08 | 76.98 | $77.38 | 390600 |
| 2023-11-07 | 76.42 | $77.27 | 260422 |
| 2023-11-06 | 75.74 | $77.65 | 443900 |
| 2023-11-03 | 74.76 | $77.59 | 429012 |
| 2023-11-02 | 73.58 | $75.89 | 605302 |
| 2023-11-01 | 72.66 | $73.98 | 745000 |
| 2023-10-31 | 72.14 | $73.80 | 651600 |
| 2023-10-30 | 71.55 | $71.80 | 608400 |
| 2023-10-27 | 71.48 | $71.34 | 1.5M |
| 2023-10-26 | 71.53 | $70.37 | 822949 |
| 2023-10-25 | 71.91 | $70.25 | 574240 |
| 2023-10-24 | 72.40 | $70.42 | 572800 |
| 2023-10-23 | 72.95 | $71.30 | 389096 |
| 2023-10-20 | 73.32 | $71.33 | 638717 |
| 2023-10-19 | 73.76 | $73.01 | 723937 |
| 2023-10-18 | 73.74 | $74.94 | 304122 |
| 2023-10-17 | 73.10 | $75.98 | 513100 |
| 2023-10-16 | 71.98 | $74.47 | 467700 |
| 2023-10-13 | 71.09 | $71.77 | 291408 |
| 2023-10-12 | 70.85 | $70.97 | 290400 |
| 2023-10-11 | 70.82 | $71.20 | 328220 |
| 2023-10-10 | 70.72 | $70.32 | 353046 |
| 2023-10-09 | 70.88 | $70.55 | 412900 |
| 2023-10-06 | 71.01 | $70.98 | 289022 |
| 2023-10-05 | 71.03 | $71.01 | 284100 |
| 2023-10-04 | 71.05 | $70.96 | 277600 |
| 2023-10-03 | 71.10 | $70.73 | 402300 |
| 2023-10-02 | 71.24 | $70.83 | 572400 |
| 2023-09-29 | 71.38 | $74.10 | 551400 |
| 2023-09-28 | 70.52 | $72.56 | 434400 |
| 2023-09-27 | 69.97 | $70.54 | 482300 |
| 2023-09-26 | 69.95 | $69.96 | 314429 |
| 2023-09-25 | 70.13 | $70.16 | 295708 |
| 2023-09-22 | 70.31 | $69.95 | 329837 |
| 2023-09-21 | 70.60 | $70.21 | 233300 |
| 2023-09-20 | 70.89 | $71.63 | 397500 |
| 2023-09-19 | 70.81 | $71.46 | 417500 |
| 2023-09-18 | 70.78 | $70.56 | 382327 |
| 2023-09-15 | 71.05 | $71.76 | 658400 |
| 2023-09-14 | 71.01 | $71.74 | 430017 |
| 2023-09-13 | 70.99 | $71.10 | 469900 |
| 2023-09-12 | 71.19 | $71.69 | 415000 |
| 2023-09-11 | 71.26 | $70.43 | 416142 |
| 2023-09-08 | 71.76 | $71.58 | 398849 |
| 2023-09-07 | 72.03 | $72.15 | 549000 |
| 2023-09-06 | 72.19 | $72.20 | 326400 |
| 2023-09-05 | 72.39 | $71.93 | 378700 |
| 2023-09-01 | 72.73 | $73.87 | 270807 |
| 2023-08-31 | 72.55 | $73.34 | 223147 |
| 2023-08-30 | 72.51 | $73.52 | 336803 |
| 2023-08-29 | 72.43 | $73.60 | 363400 |
| 2023-08-28 | 72.33 | $72.62 | 478812 |
| 2023-08-25 | 72.53 | $71.02 | 388100 |
| 2023-08-24 | 73.31 | $70.83 | 439821 |
| 2023-08-23 | 74.33 | $74.59 | 485201 |
| 2023-08-22 | 74.40 | $73.88 | 684500 |
| 2023-08-21 | 74.72 | $74.68 | 516538 |
| 2023-08-18 | 74.86 | $75.03 | 367593 |
| 2023-08-17 | 74.94 | $74.80 | 332400 |
| 2023-08-16 | 75.12 | $74.72 | 258107 |
| 2023-08-15 | 75.37 | $74.88 | 347347 |
| 2023-08-14 | 75.63 | $75.48 | 290535 |
| 2023-08-11 | 75.77 | $75.79 | 312904 |
| 2023-08-10 | 75.85 | $75.68 | 271700 |
| 2023-08-09 | 75.98 | $76.37 | 370118 |
| 2023-08-08 | 75.93 | $76.25 | 492655 |
| 2023-08-07 | 75.91 | $74.86 | 531800 |
| 2023-08-04 | 76.33 | $75.37 | 781200 |
| 2023-08-03 | 76.69 | $75.30 | 906103 |
| 2023-08-02 | 77.15 | $74.25 | 1.5M |
| 2023-08-01 | 78.05 | $77.30 | 636764 |
| 2023-07-31 | 78.16 | $78.61 | 443200 |
| 2023-07-28 | 77.88 | $77.48 | 325200 |
| 2023-07-27 | 77.89 | $77.10 | 781636 |
| 2023-07-26 | 78.01 | $77.87 | 306600 |
| 2023-07-25 | 77.90 | $77.36 | 266200 |
| 2023-07-24 | 77.92 | $77.60 | 302700 |
| 2023-07-21 | 77.87 | $77.43 | 215700 |
| 2023-07-20 | 77.85 | $77.07 | 322100 |
| 2023-07-19 | 77.92 | $77.95 | 325637 |
| 2023-07-18 | 77.73 | $77.81 | 228327 |
| 2023-07-17 | 77.52 | $77.04 | 283200 |
| 2023-07-14 | 77.51 | $77.38 | 327849 |
| 2023-07-13 | 77.38 | $77.84 | 374600 |
| 2023-07-12 | 77.07 | $78.76 | 453000 |
| 2023-07-11 | 76.39 | $77.13 | 352800 |
| 2023-07-10 | 76.08 | $75.68 | 569435 |
| 2023-07-07 | 76.17 | $75.12 | 591000 |
| 2023-07-06 | 76.44 | $75.63 | 555700 |
| 2023-07-05 | 76.62 | $75.95 | 513400 |
| 2023-07-03 | 76.73 | $77.04 | 234400 |
| 2023-06-30 | 76.52 | $77.24 | 442437 |
| 2023-06-29 | 76.20 | $76.52 | 304700 |
| 2023-06-28 | 76.04 | $76.57 | 491019 |
| 2023-06-27 | 75.84 | $76.29 | 279700 |
| 2023-06-26 | 75.68 | $75.13 | 283540 |
| 2023-06-23 | 75.86 | $74.33 | 543999 |
| 2023-06-22 | 76.34 | $75.25 | 391404 |
| 2023-06-21 | 76.63 | $76.16 | 343900 |
| 2023-06-20 | 76.71 | $76.21 | 377065 |
| 2023-06-16 | 76.79 | $76.92 | 536300 |
| 2023-06-15 | 76.66 | $77.36 | 396328 |
| 2023-06-14 | 76.37 | $76.99 | 469500 |
| 2023-06-13 | 76.14 | $76.26 | 312800 |
| 2023-06-12 | 76.10 | $76.23 | 449800 |
| 2023-06-09 | 76.07 | $76.99 | 289200 |
| 2023-06-08 | 75.81 | $77.54 | 307221 |
| 2023-06-07 | 75.32 | $78.87 | 373207 |
| 2023-06-06 | 74.34 | $77.94 | 236900 |
| 2023-06-05 | 73.46 | $75.82 | 292200 |
| 2023-06-02 | 73.09 | $75.84 | 409800 |
| 2023-06-01 | 72.68 | $73.57 | 306200 |
| 2023-05-31 | 72.95 | $73.83 | 465600 |
| 2023-05-30 | 73.23 | $74.61 | 253931 |
| 2023-05-26 | 73.38 | $74.65 | 237800 |
| 2023-05-25 | 73.61 | $73.96 | 428537 |
| 2023-05-24 | 74.15 | $73.91 | 291000 |
| 2023-05-23 | 74.87 | $76.01 | 272700 |
| 2023-05-22 | 75.15 | $76.55 | 412700 |
| 2023-05-19 | 75.36 | $75.75 | 577617 |
| 2023-05-18 | 75.93 | $76.89 | 370315 |
| 2023-05-17 | 76.31 | $76.44 | 309638 |
| 2023-05-16 | 76.97 | $76.00 | 341305 |
| 2023-05-15 | 77.96 | $77.55 | 351900 |
| 2023-05-12 | 78.73 | $78.22 | 294600 |
| 2023-05-11 | 79.50 | $79.33 | 249743 |
| 2023-05-10 | 80.13 | $79.46 | 344414 |
| 2023-05-09 | 80.89 | $80.31 | 285907 |
| 2023-05-08 | 81.59 | $82.01 | 210900 |
| 2023-05-05 | 81.94 | $82.63 | 424200 |
| 2023-05-04 | 82.21 | $80.72 | 480200 |
| 2023-05-03 | 83.18 | $80.98 | 429900 |
| 2023-05-02 | 84.30 | $81.25 | 534241 |
| 2023-05-01 | 85.60 | $83.28 | 499400 |
| 2023-04-28 | 86.56 | $83.54 | 924512 |
| 2023-04-27 | 87.66 | $87.60 | 410000 |
| 2023-04-26 | 87.72 | $86.14 | 361204 |
| 2023-04-25 | 88.26 | $86.14 | 296614 |
| 2023-04-24 | 88.92 | $89.78 | 281632 |
| 2023-04-21 | 88.56 | $88.83 | 250842 |
| 2023-04-20 | 88.42 | $88.73 | 274900 |
| 2023-04-19 | 88.28 | $88.41 | 221800 |
| 2023-04-18 | 88.21 | $87.76 | 256700 |
| 2023-04-17 | 88.32 | $86.89 | 279649 |
| 2023-04-14 | 88.74 | $87.90 | 301432 |
| 2023-04-13 | 88.92 | $88.23 | 253400 |
| 2023-04-12 | 89.03 | $87.78 | 285000 |
| 2023-04-11 | 89.31 | $88.67 | 333708 |
| 2023-04-10 | 89.35 | $88.60 | 270500 |
| 2023-04-06 | 89.41 | $88.39 | 225500 |
| 2023-04-05 | 89.54 | $89.53 | 287206 |
| 2023-04-04 | 89.32 | $90.68 | 277840 |
| 2023-04-03 | 88.69 | $91.61 | 246938 |
| 2023-03-31 | 87.61 | $90.24 | 197419 |
| 2023-03-30 | 86.73 | $87.97 | 164700 |
| 2023-03-29 | 86.39 | $87.57 | 184700 |
| 2023-03-28 | 86.10 | $87.41 | 181108 |
| 2023-03-27 | 85.82 | $86.52 | 323400 |
| 2023-03-24 | 85.77 | $86.90 | 338300 |
| 2023-03-23 | 85.60 | $86.03 | 248332 |
| 2023-03-22 | 85.69 | $85.67 | 265700 |
| 2023-03-21 | 85.93 | $87.73 | 370400 |
| 2023-03-20 | 85.60 | $86.46 | 278500 |
| 2023-03-17 | 85.61 | $86.00 | 425830 |
| 2023-03-16 | 85.79 | $86.98 | 270379 |
| 2023-03-15 | 85.72 | $85.24 | 459200 |
| 2023-03-14 | 86.21 | $86.38 | 290000 |
| 2023-03-13 | 86.47 | $85.38 | 221100 |
| 2023-03-10 | 87.13 | $86.33 | 247444 |
| 2023-03-09 | 87.65 | $87.57 | 260000 |
| 2023-03-08 | 87.90 | $88.90 | 265500 |
| 2023-03-07 | 87.81 | $88.28 | 338546 |
| 2023-03-06 | 87.91 | $88.47 | 416400 |
| 2023-03-03 | 87.98 | $89.99 | 225700 |
| 2023-03-02 | 87.61 | $89.36 | 215800 |
| 2023-03-01 | 87.37 | $88.41 | 270015 |
| 2023-02-28 | 87.41 | $87.20 | 302000 |
| 2023-02-27 | 87.86 | $87.96 | 206840 |
| 2023-02-24 | 88.19 | $87.97 | 256200 |
| 2023-02-23 | 88.61 | $87.93 | 186733 |
| 2023-02-22 | 89.16 | $87.61 | 242000 |
| 2023-02-21 | 89.94 | $87.52 | 348600 |
| 2023-02-17 | 90.92 | $91.03 | 251900 |
| 2023-02-16 | 91.02 | $90.65 | 370700 |
| 2023-02-15 | 91.27 | $91.86 | 218544 |
| 2023-02-14 | 91.18 | $90.88 | 242300 |
| 2023-02-13 | 91.39 | $91.42 | 257500 |
| 2023-02-10 | 91.48 | $89.59 | 355940 |
| 2023-02-09 | 92.16 | $90.01 | 282729 |
| 2023-02-08 | 92.86 | $90.49 | 354037 |
| 2023-02-07 | 93.54 | $91.38 | 389200 |
| 2023-02-06 | 94.07 | $91.24 | 496495 |
| 2023-02-03 | 94.74 | $93.49 | 1.0M |
| 2023-02-02 | 94.82 | $96.11 | 547500 |
| 2023-02-01 | 94.06 | $97.40 | 483000 |
| 2023-01-31 | 92.69 | $95.90 | 539900 |
| 2023-01-30 | 91.49 | $92.83 | 404437 |
| 2023-01-27 | 90.98 | $91.60 | 276700 |
| 2023-01-26 | 90.74 | $90.85 | 140718 |
| 2023-01-25 | 90.67 | $90.63 | 189400 |
| 2023-01-24 | 90.65 | $90.60 | 157939 |
| 2023-01-23 | 90.63 | $90.41 | 188800 |
| 2023-01-20 | 90.65 | $88.84 | 261845 |
| 2023-01-19 | 91.16 | $87.65 | 339782 |
| 2023-01-18 | 92.13 | $90.48 | 221130 |
| 2023-01-17 | 92.41 | $91.44 | 200100 |
| 2023-01-13 | 92.41 | $93.03 | 233200 |
| 2023-01-12 | 91.87 | $91.95 | 345800 |
| 2023-01-11 | 91.54 | $92.03 | 363623 |
| 2023-01-10 | 91.08 | $91.88 | 261000 |
| 2023-01-09 | 90.54 | $92.26 | 221800 |
| 2023-01-06 | 89.73 | $92.71 | 284743 |
| 2023-01-05 | 88.59 | $90.22 | 371700 |
| 2023-01-04 | 87.98 | $91.43 | 291900 |
| 2023-01-03 | 86.83 | $88.61 | 263300 |
| 2022-12-30 | 86.33 | $87.58 | 185300 |
| 2022-12-29 | 86.04 | $87.83 | 190547 |
| 2022-12-28 | 85.60 | $85.08 | 192000 |
| 2022-12-27 | 85.95 | $87.10 | 158310 |
| 2022-12-23 | 85.73 | $85.91 | 197508 |
| 2022-12-22 | 85.84 | $85.90 | 184206 |
| 2022-12-21 | 85.97 | $85.84 | 264507 |
| 2022-12-20 | 86.15 | $83.67 | 281136 |
| 2022-12-19 | 87.06 | $83.91 | 275346 |
| 2022-12-16 | 88.07 | $84.43 | 594500 |
| 2022-12-15 | 89.12 | $85.69 | 424000 |
| 2022-12-14 | 89.98 | $87.68 | 306800 |
| 2022-12-13 | 90.35 | $88.54 | 375500 |
| 2022-12-12 | 90.49 | $87.99 | 291900 |
| 2022-12-09 | 90.80 | $87.51 | 302200 |
| 2022-12-08 | 91.26 | $89.77 | 205425 |
| 2022-12-07 | 91.06 | $87.79 | 339400 |
| 2022-12-06 | 91.38 | $88.09 | 397400 |
| 2022-12-05 | 91.61 | $89.46 | 314500 |
| 2022-12-02 | 91.38 | $91.17 | 297100 |
| 2022-12-01 | 90.49 | $90.17 | 223912 |
| 2022-11-30 | 89.65 | $89.59 | 355300 |
| 2022-11-29 | 88.73 | $87.15 | 279411 |
| 2022-11-28 | 88.32 | $86.47 | 299400 |
| 2022-11-25 | 87.95 | $89.11 | 157304 |
| 2022-11-23 | 86.61 | $88.49 | 314738 |
| 2022-11-22 | 85.09 | $87.16 | 400000 |
| 2022-11-21 | 83.61 | $84.47 | 408400 |
| 2022-11-18 | 82.60 | $85.63 | 653806 |
| 2022-11-17 | 80.95 | $80.98 | 252300 |
| 2022-11-16 | 80.37 | $80.58 | 257525 |
| 2022-11-15 | 79.75 | $82.66 | 255500 |
| 2022-11-14 | 78.30 | $80.51 | 320400 |
| 2022-11-11 | 77.18 | $81.61 | 521300 |
| 2022-11-10 | 75.45 | $77.21 | 463100 |
| 2022-11-09 | 74.71 | $72.25 | 313000 |
| 2022-11-08 | 75.37 | $74.56 | 279700 |
| 2022-11-07 | 75.44 | $74.71 | 232800 |
| 2022-11-04 | 75.44 | $76.02 | 254007 |
| 2022-11-03 | 75.03 | $73.86 | 376100 |
| 2022-11-02 | 75.18 | $73.52 | 622625 |
| 2022-11-01 | 75.46 | $74.73 | 535230 |
| 2022-10-31 | 75.40 | $74.50 | 624200 |
| 2022-10-28 | 75.38 | $77.06 | 955175 |
| 2022-10-27 | 74.52 | $73.60 | 953540 |
| 2022-10-26 | 74.55 | $75.55 | 327800 |
| 2022-10-25 | 73.95 | $75.71 | 342512 |
| 2022-10-24 | 73.16 | $74.05 | 270300 |
| 2022-10-21 | 72.70 | $72.66 | 234400 |
| 2022-10-20 | 72.58 | $71.05 | 268427 |
| 2022-10-19 | 72.94 | $72.68 | 305251 |
| 2022-10-18 | 72.85 | $73.20 | 336900 |
| 2022-10-17 | 72.56 | $72.19 | 480327 |
| 2022-10-14 | 72.52 | $71.74 | 347000 |
| 2022-10-13 | 72.61 | $72.56 | 544420 |
| 2022-10-12 | 72.45 | $72.42 | 293222 |
| 2022-10-11 | 72.29 | $72.43 | 349400 |
| 2022-10-10 | 72.08 | $72.06 | 260700 |
| 2022-10-07 | 71.94 | $72.77 | 244300 |
| 2022-10-06 | 71.53 | $75.22 | 328920 |
| 2022-10-05 | 70.27 | $75.20 | 387700 |
| 2022-10-04 | 68.74 | $72.79 | 374340 |
| 2022-10-03 | 67.65 | $69.10 | 343900 |
| 2022-09-30 | 67.52 | $67.30 | 673740 |
| 2022-09-29 | 67.96 | $68.64 | 441149 |
| 2022-09-28 | 68.10 | $69.81 | 419304 |
| 2022-09-27 | 67.93 | $67.38 | 372700 |
| 2022-09-26 | 68.52 | $67.24 | 458215 |
| 2022-09-23 | 69.31 | $67.46 | 573020 |
| 2022-09-22 | 70.23 | $68.16 | 269947 |
| 2022-09-21 | 71.15 | $70.04 | 290322 |
| 2022-09-20 | 71.69 | $70.91 | 403716 |
| 2022-09-19 | 72.08 | $72.71 | 414307 |
| 2022-09-16 | 72.00 | $71.00 | 612004 |
| 2022-09-15 | 72.46 | $72.06 | 282100 |
| 2022-09-14 | 72.68 | $72.51 | 291908 |
| 2022-09-13 | 72.82 | $72.88 | 290400 |
| 2022-09-12 | 72.89 | $76.65 | 307425 |
| 2022-09-09 | 71.78 | $74.34 | 226300 |
| 2022-09-08 | 71.17 | $72.74 | 276733 |
| 2022-09-07 | 70.96 | $71.61 | 228306 |
| 2022-09-06 | 71.08 | $69.69 | 408000 |
| 2022-09-02 | 71.86 | $70.80 | 328346 |
| 2022-09-01 | 72.48 | $71.72 | 308611 |
| 2022-08-31 | 72.96 | $71.24 | 324400 |
| 2022-08-30 | 73.70 | $71.81 | 494408 |
| 2022-08-29 | 74.44 | $72.54 | 239500 |
| 2022-08-26 | 75.11 | $73.28 | 271608 |
| 2022-08-25 | 75.69 | $75.96 | 234740 |
| 2022-08-24 | 75.55 | $74.65 | 264402 |
| 2022-08-23 | 75.79 | $73.73 | 203344 |
| 2022-08-22 | 76.37 | $73.52 | 284225 |
| 2022-08-19 | 77.12 | $75.88 | 220306 |
| 2022-08-18 | 77.29 | $77.43 | 206500 |
| 2022-08-17 | 76.97 | $77.04 | 367430 |
| 2022-08-16 | 76.70 | $77.94 | 478800 |
| 2022-08-15 | 76.07 | $76.49 | 376249 |
| 2022-08-12 | 75.75 | $76.39 | 248400 |
| 2022-08-11 | 75.38 | $76.22 | 229500 |
| 2022-08-10 | 74.98 | $75.73 | 264536 |
| 2022-08-09 | 74.64 | $73.87 | 260600 |
| 2022-08-08 | 74.80 | $76.18 | 553400 |
| 2022-08-05 | 74.27 | $74.87 | 382900 |
| 2022-08-04 | 74.04 | $73.81 | 293600 |
| 2022-08-03 | 74.09 | $74.13 | 253500 |
| 2022-08-02 | 74.05 | $72.31 | 337400 |
| 2022-08-01 | 74.58 | $73.66 | 321816 |
| 2022-07-29 | 74.80 | $74.01 | 508500 |
| 2022-07-28 | 74.94 | $73.67 | 665400 |
| 2022-07-27 | 75.22 | $74.69 | 653200 |
| 2022-07-26 | 75.23 | $72.44 | 586541 |
| 2022-07-25 | 75.95 | $75.26 | 813900 |
| 2022-07-22 | 75.92 | $76.40 | 511226 |
| 2022-07-21 | 75.51 | $76.45 | 360200 |
| 2022-07-20 | 74.98 | $76.99 | 358603 |
| 2022-07-19 | 74.16 | $75.67 | 237436 |
| 2022-07-18 | 73.58 | $73.09 | 264808 |
| 2022-07-15 | 73.69 | $73.35 | 292741 |
| 2022-07-14 | 73.74 | $73.29 | 362700 |
| 2022-07-13 | 73.82 | $73.85 | 261806 |
| 2022-07-12 | 73.75 | $74.04 | 333116 |
| 2022-07-11 | 73.60 | $74.22 | 269517 |
| 2022-07-08 | 73.37 | $74.55 | 277000 |
| 2022-07-07 | 72.99 | $74.68 | 264221 |
| 2022-07-06 | 72.50 | $72.67 | 300535 |
| 2022-07-05 | 72.55 | $73.27 | 425000 |
| 2022-07-01 | 72.44 | $71.50 | 327100 |
| 2022-06-30 | 72.88 | $71.58 | 410021 |
| 2022-06-29 | 73.40 | $73.00 | 366319 |
| 2022-06-28 | 73.60 | $74.15 | 371639 |
| 2022-06-27 | 73.50 | $75.68 | 353100 |
| 2022-06-24 | 72.91 | $76.81 | 588042 |
| 2022-06-23 | 71.85 | $73.80 | 359414 |
| 2022-06-22 | 71.54 | $72.21 | 391341 |
| 2022-06-21 | 71.69 | $72.07 | 364415 |
| 2022-06-17 | 71.97 | $71.38 | 738836 |
| 2022-06-16 | 72.55 | $68.73 | 577212 |
| 2022-06-15 | 74.13 | $72.28 | 347200 |
| 2022-06-14 | 74.96 | $71.27 | 362705 |
| 2022-06-13 | 76.31 | $71.77 | 433800 |
| 2022-06-10 | 77.80 | $75.23 | 351200 |
| 2022-06-09 | 78.53 | $77.50 | 200226 |
| 2022-06-08 | 78.71 | $78.91 | 329000 |
| 2022-06-07 | 78.47 | $79.53 | 354700 |
| 2022-06-06 | 77.99 | $80.63 | 396319 |
| 2022-06-03 | 77.05 | $80.08 | 382900 |
| 2022-06-02 | 76.10 | $80.05 | 300434 |
| 2022-06-01 | 74.98 | $77.50 | 233945 |
| 2022-05-31 | 74.44 | $77.78 | 412722 |
| 2022-05-27 | 73.73 | $77.25 | 409936 |
| 2022-05-26 | 73.08 | $75.72 | 299344 |
| 2022-05-25 | 72.82 | $73.68 | 363116 |
| 2022-05-24 | 73.20 | $72.56 | 405030 |
| 2022-05-23 | 74.07 | $74.19 | 457641 |
| 2022-05-20 | 74.67 | $75.58 | 723800 |
| 2022-05-19 | 75.02 | $73.85 | 840107 |
| 2022-05-18 | 76.04 | $75.06 | 746936 |
| 2022-05-17 | 76.96 | $80.34 | 285020 |
| 2022-05-16 | 76.45 | $79.42 | 469607 |
| 2022-05-13 | 76.17 | $79.85 | 570200 |
| 2022-05-12 | 75.76 | $77.49 | 680728 |
| 2022-05-11 | 76.07 | $74.81 | 547248 |
| 2022-05-10 | 77.36 | $76.21 | 552246 |
| 2022-05-09 | 78.55 | $75.84 | 668400 |
| 2022-05-06 | 80.17 | $76.31 | 798700 |
| 2022-05-05 | 82.05 | $79.75 | 581901 |
| 2022-05-04 | 83.29 | $83.42 | 385100 |
| 2022-05-03 | 83.67 | $82.01 | 405432 |
| 2022-05-02 | 84.61 | $82.79 | 710600 |
| 2022-04-29 | 85.54 | $82.16 | 1.2M |
| 2022-04-28 | 86.89 | $88.26 | 499023 |
| 2022-04-27 | 86.63 | $86.55 | 399600 |
| 2022-04-26 | 86.86 | $85.29 | 392100 |
| 2022-04-25 | 87.57 | $87.56 | 370047 |
| 2022-04-22 | 87.72 | $86.25 | 295530 |
| 2022-04-21 | 88.33 | $89.01 | 250526 |
| 2022-04-20 | 88.21 | $89.78 | 214635 |
| 2022-04-19 | 87.84 | $89.99 | 341525 |
| 2022-04-18 | 87.33 | $88.06 | 385126 |
| 2022-04-14 | 87.35 | $88.33 | 185600 |
| 2022-04-13 | 87.30 | $88.03 | 191700 |
| 2022-04-12 | 87.35 | $86.79 | 261200 |
| 2022-04-11 | 87.84 | $86.85 | 374600 |
| 2022-04-08 | 88.43 | $87.17 | 205330 |
| 2022-04-07 | 89.07 | $86.88 | 269300 |
| 2022-04-06 | 89.95 | $86.40 | 339600 |
| 2022-04-05 | 91.18 | $88.81 | 417800 |
| 2022-04-04 | 91.93 | $91.39 | 324020 |
| 2022-04-01 | 92.02 | $90.23 | 175335 |
| 2022-03-31 | 92.49 | $90.53 | 324115 |
| 2022-03-30 | 92.96 | $93.79 | 208600 |
| 2022-03-29 | 92.49 | $94.60 | 178429 |
| 2022-03-28 | 91.66 | $91.75 | 245145 |
| 2022-03-25 | 91.54 | $92.04 | 189712 |
| 2022-03-24 | 91.31 | $91.25 | 133800 |
| 2022-03-23 | 91.27 | $90.68 | 204700 |
| 2022-03-22 | 91.40 | $92.56 | 249407 |
| 2022-03-21 | 90.97 | $93.95 | 300700 |
| 2022-03-18 | 90.01 | $93.65 | 495016 |
| 2022-03-17 | 88.94 | $94.33 | 387827 |
| 2022-03-16 | 87.45 | $92.68 | 552114 |
| 2022-03-15 | 86.18 | $88.63 | 671600 |
| 2022-03-14 | 85.96 | $86.46 | 631542 |
| 2022-03-11 | 86.41 | $85.56 | 568443 |
| 2022-03-10 | 87.30 | $86.87 | 566603 |
| 2022-03-09 | 88.00 | $87.76 | 795405 |
| 2022-03-08 | 88.61 | $85.45 | 609637 |
| 2022-03-07 | 90.12 | $83.72 | 618808 |
| 2022-03-04 | 92.54 | $90.57 | 549100 |
| 2022-03-03 | 93.32 | $93.08 | 463600 |
| 2022-03-02 | 93.50 | $93.80 | 340900 |
| 2022-03-01 | 93.48 | $90.51 | 557400 |
| 2022-02-28 | 94.51 | $92.72 | 386507 |
| 2022-02-25 | 95.07 | $93.88 | 263709 |
| 2022-02-24 | 95.37 | $92.30 | 612800 |
| 2022-02-23 | 96.24 | $91.53 | 314100 |
| 2022-02-22 | 97.52 | $93.72 | 419124 |
| 2022-02-18 | 98.36 | $96.38 | 338400 |
| 2022-02-17 | 98.52 | $96.95 | 472210 |
| 2022-02-16 | 98.50 | $98.29 | 507000 |
| 2022-02-15 | 98.02 | $98.36 | 538245 |
| 2022-02-14 | 97.37 | $96.06 | 581585 |
| 2022-02-11 | 97.29 | $96.37 | 553202 |
| 2022-02-10 | 97.05 | $98.95 | 642212 |
| 2022-02-09 | 95.92 | $100.35 | 435921 |
| 2022-02-08 | 94.08 | $98.62 | 672638 |
| 2022-02-07 | 92.37 | $95.14 | 576700 |
| 2022-02-04 | 91.39 | $94.59 | 820225 |
| 2022-02-03 | 90.38 | $90.05 | 679038 |
| 2022-02-02 | 90.59 | $93.53 | 394128 |
| 2022-02-01 | 89.77 | $92.84 | 613204 |
| 2022-01-31 | 89.00 | $92.87 | 555441 |
| 2022-01-28 | 88.09 | $89.94 | 523400 |
| 2022-01-27 | 87.94 | $87.15 | 419300 |
| 2022-01-26 | 88.69 | $87.11 | 493116 |
| 2022-01-25 | 89.64 | $89.70 | 379500 |
| 2022-01-24 | 90.01 | $91.37 | 586544 |
| 2022-01-21 | 89.98 | $89.36 | 317522 |
| 2022-01-20 | 90.60 | $89.18 | 231300 |
| 2022-01-19 | 91.45 | $91.18 | 242317 |
| 2022-01-18 | 91.89 | $91.53 | 350600 |
| 2022-01-14 | 92.33 | $91.27 | 477118 |
| 2022-01-13 | 92.98 | $93.47 | 464100 |
| 2022-01-12 | 93.10 | $93.05 | 273734 |
| 2022-01-11 | 93.41 | $92.88 | 377210 |
| 2022-01-10 | 93.85 | $91.87 | 445600 |
| 2022-01-07 | 94.74 | $94.28 | 522504 |
| 2022-01-06 | 95.08 | $94.55 | 319700 |
| 2022-01-05 | 95.42 | $94.91 | 487937 |
| 2022-01-04 | 95.74 | $96.68 | 455314 |
| 2022-01-03 | 95.59 | $98.10 | 262411 |
| 2021-12-31 | 94.97 | $97.44 | 214946 |
| 2021-12-30 | 94.44 | $97.90 | 268900 |
| 2021-12-29 | 93.68 | $97.33 | 363200 |
| 2021-12-28 | 92.97 | $94.86 | 528100 |
| 2021-12-27 | 92.93 | $95.28 | 205213 |
| 2021-12-23 | 92.79 | $93.76 | 241600 |
| 2021-12-22 | 93.14 | $92.82 | 203200 |
| 2021-12-21 | 93.92 | $92.72 | 328919 |
| 2021-12-20 | 94.95 | $90.89 | 286846 |
| 2021-12-17 | 96.81 | $94.64 | 610372 |
| 2021-12-16 | 97.93 | $95.67 | 392118 |
| 2021-12-15 | 98.99 | $99.06 | 259700 |
| 2021-12-14 | 99.23 | $98.40 | 312224 |
| 2021-12-13 | 99.74 | $99.54 | 235100 |
| 2021-12-10 | 100.02 | $101.28 | 212819 |
| 2021-12-09 | 99.82 | $101.41 | 210604 |
| 2021-12-08 | 99.55 | $102.74 | 271600 |
| 2021-12-07 | 98.82 | $102.24 | 329049 |
| 2021-12-06 | 98.12 | $100.17 | 305817 |
| 2021-12-03 | 97.94 | $96.64 | 297800 |
| 2021-12-02 | 98.87 | $96.85 | 333648 |
| 2021-12-01 | 99.97 | $96.08 | 264313 |
| 2021-11-30 | 101.57 | $97.53 | 369500 |
| 2021-11-29 | 103.06 | $99.84 | 217114 |
| 2021-11-26 | 104.16 | $100.18 | 195800 |
| 2021-11-24 | 105.37 | $103.13 | 179714 |
| 2021-11-23 | 105.90 | $104.35 | 212729 |
| 2021-11-22 | 106.15 | $104.36 | 213400 |
| 2021-11-19 | 106.41 | $103.27 | 262900 |
| 2021-11-18 | 107.05 | $104.99 | 175822 |
| 2021-11-17 | 107.25 | $105.37 | 280518 |
| 2021-11-16 | 107.33 | $106.46 | 200303 |
| 2021-11-15 | 107.05 | $105.79 | 150600 |
| 2021-11-12 | 106.87 | $106.23 | 168646 |
| 2021-11-11 | 106.47 | $105.61 | 162800 |
| 2021-11-10 | 106.15 | $105.98 | 163742 |
| 2021-11-09 | 105.59 | $106.53 | 227525 |
| 2021-11-08 | 104.69 | $104.92 | 177332 |
| 2021-11-05 | 104.07 | $104.69 | 174938 |
| 2021-11-04 | 103.35 | $102.98 | 257300 |
| 2021-11-03 | 102.98 | $103.81 | 305000 |
| 2021-11-02 | 102.25 | $101.42 | 238640 |
| 2021-11-01 | 102.07 | $103.45 | 306402 |
| 2021-10-29 | 101.20 | $103.84 | 613800 |
| 2021-10-28 | 99.98 | $102.21 | 396418 |
| 2021-10-27 | 99.00 | $99.69 | 209045 |
| 2021-10-26 | 98.60 | $100.60 | 234128 |
| 2021-10-25 | 97.81 | $100.33 | 300740 |
| 2021-10-22 | 96.93 | $99.07 | 222400 |
| 2021-10-21 | 96.27 | $98.74 | 173818 |
| 2021-10-20 | 95.58 | $97.04 | 220000 |
| 2021-10-19 | 95.29 | $97.02 | 215230 |
| 2021-10-18 | 94.97 | $95.97 | 183500 |
| 2021-10-15 | 94.92 | $96.22 | 159000 |
| 2021-10-14 | 94.82 | $96.68 | 191315 |
| 2021-10-13 | 94.57 | $95.50 | 215522 |
| 2021-10-12 | 94.67 | $95.06 | 193800 |
| 2021-10-11 | 94.96 | $94.76 | 204600 |
| 2021-10-08 | 95.45 | $95.30 | 246969 |
| 2021-10-07 | 95.89 | $97.11 | 339878 |
| 2021-10-06 | 95.89 | $95.61 | 525900 |
| 2021-10-05 | 96.40 | $93.74 | 687900 |
| 2021-10-04 | 97.63 | $98.16 | 260700 |
| 2021-10-01 | 97.76 | $97.49 | 327045 |
| 2021-09-30 | 98.15 | $95.84 | 398300 |
| 2021-09-29 | 99.16 | $99.41 | 292700 |
| 2021-09-28 | 99.28 | $99.30 | 178413 |
| 2021-09-27 | 99.47 | $101.04 | 312418 |
| 2021-09-24 | 99.17 | $99.82 | 216438 |
| 2021-09-23 | 99.21 | $99.87 | 228030 |
| 2021-09-22 | 99.26 | $99.07 | 228200 |
| 2021-09-21 | 99.58 | $98.20 | 288600 |
| 2021-09-20 | 100.27 | $97.69 | 473800 |
| 2021-09-17 | 101.28 | $99.11 | 1.2M |
| 2021-09-16 | 102.06 | $101.15 | 354700 |
| 2021-09-15 | 102.37 | $101.36 | 372600 |
| 2021-09-14 | 102.68 | $103.57 | 267532 |
| 2021-09-13 | 102.36 | $103.66 | 347227 |
| 2021-09-10 | 101.94 | $102.73 | 627100 |
| 2021-09-09 | 101.71 | $100.76 | 419017 |
| 2021-09-08 | 102.06 | $99.99 | 229800 |
| 2021-09-07 | 102.73 | $100.82 | 318231 |
| 2021-09-03 | 103.28 | $103.30 | 233518 |
| 2021-09-02 | 103.15 | $102.97 | 163600 |
| 2021-09-01 | 103.09 | $103.99 | 218200 |
| 2021-08-31 | 102.69 | $102.01 | 219900 |
| 2021-08-30 | 102.81 | $102.92 | 160717 |
| 2021-08-27 | 102.66 | $103.36 | 238200 |
| 2021-08-26 | 102.34 | $102.19 | 217335 |
| 2021-08-25 | 102.31 | $103.89 | 198408 |
| 2021-08-24 | 101.72 | $102.48 | 252300 |
| 2021-08-23 | 101.45 | $101.13 | 207735 |
| 2021-08-20 | 101.55 | $100.89 | 220000 |
| 2021-08-19 | 101.74 | $99.56 | 360400 |
| 2021-08-18 | 102.38 | $100.41 | 234800 |
| 2021-08-17 | 102.89 | $100.65 | 356100 |
| 2021-08-16 | 103.42 | $102.45 | 204011 |
| 2021-08-13 | 103.48 | $103.08 | 225100 |
| 2021-08-12 | 103.34 | $103.04 | 199245 |
| 2021-08-11 | 103.16 | $104.35 | 388008 |
| 2021-08-10 | 102.50 | $102.58 | 338635 |
| 2021-08-09 | 102.24 | $102.58 | 364500 |
| 2021-08-06 | 101.91 | $103.09 | 304800 |
| 2021-08-05 | 101.34 | $102.88 | 390222 |
| 2021-08-04 | 100.70 | $101.34 | 527802 |
| 2021-08-03 | 100.40 | $102.00 | 528000 |
| 2021-08-02 | 99.82 | $101.41 | 452600 |
| 2021-07-30 | 99.30 | $99.62 | 246200 |
| 2021-07-29 | 99.24 | $100.31 | 273000 |
| 2021-07-28 | 98.95 | $100.03 | 462740 |
| 2021-07-27 | 98.69 | $98.30 | 352434 |
| 2021-07-26 | 98.93 | $99.47 | 197300 |
| 2021-07-23 | 98.86 | $99.25 | 271900 |
| 2021-07-22 | 98.85 | $97.86 | 277730 |
| 2021-07-21 | 99.29 | $100.02 | 384813 |
| 2021-07-20 | 99.14 | $100.14 | 606100 |
| 2021-07-19 | 98.93 | $96.38 | 465700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.26
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.41
Average
48.91
Maximum
71.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.26 | $63.50 | 443757 |
| 2026-07-16 | 52.46 | $64.33 | 464800 |
| 2026-07-15 | 49.79 | $63.27 | 468100 |
| 2026-07-14 | 48.31 | $62.70 | 398500 |
| 2026-07-13 | 50.86 | $63.72 | 425431 |
| 2026-07-10 | 48.98 | $62.97 | 439118 |
| 2026-07-09 | 50.55 | $63.61 | 435800 |
| 2026-07-08 | 48.13 | $62.63 | 440000 |
| 2026-07-07 | 51.56 | $64.03 | 356206 |
| 2026-07-06 | 49.78 | $63.30 | 442417 |
| 2026-07-02 | 49.83 | $63.32 | 515100 |
| 2026-07-01 | 50.68 | $63.69 | 411100 |
| 2026-06-30 | 46.29 | $61.82 | 468421 |
| 2026-06-29 | 45.85 | $61.64 | 606129 |
| 2026-06-26 | 52.36 | $64.51 | 804900 |
| 2026-06-25 | 50.86 | $63.86 | 668413 |
| 2026-06-24 | 52.43 | $64.51 | 454300 |
| 2026-06-23 | 51.20 | $63.95 | 489348 |
| 2026-06-22 | 53.14 | $64.78 | 895200 |
| 2026-06-18 | 57.31 | $66.46 | 968949 |
| 2026-06-17 | 52.02 | $63.98 | 544806 |
| 2026-06-16 | 55.75 | $65.39 | 471831 |
| 2026-06-15 | 60.05 | $66.87 | 485523 |
| 2026-06-12 | 60.40 | $66.99 | 406900 |
| 2026-06-11 | 59.58 | $66.56 | 444300 |
| 2026-06-10 | 55.31 | $64.47 | 380824 |
| 2026-06-09 | 58.87 | $65.73 | 399841 |
| 2026-06-08 | 57.66 | $65.14 | 421900 |
| 2026-06-05 | 55.72 | $64.22 | 337633 |
| 2026-06-04 | 57.54 | $64.89 | 413304 |
| 2026-06-03 | 57.97 | $65.05 | 397545 |
| 2026-06-02 | 62.17 | $66.57 | 508900 |
| 2026-06-01 | 61.19 | $66.01 | 562109 |
| 2026-05-29 | 61.65 | $66.18 | 674501 |
| 2026-05-28 | 66.14 | $67.79 | 512600 |
| 2026-05-27 | 63.97 | $66.39 | 680500 |
| 2026-05-26 | 63.04 | $65.81 | 623211 |
| 2026-05-22 | 58.82 | $63.39 | 549300 |
| 2026-05-21 | 54.71 | $61.37 | 459500 |
| 2026-05-20 | 52.60 | $60.42 | 478500 |
| 2026-05-19 | 48.16 | $58.58 | 403800 |
| 2026-05-18 | 49.58 | $59.17 | 616100 |
| 2026-05-15 | 45.94 | $57.75 | 442000 |
| 2026-05-14 | 46.48 | $57.99 | 526204 |
| 2026-05-13 | 46.61 | $58.05 | 504414 |
| 2026-05-12 | 47.77 | $58.60 | 506632 |
| 2026-05-11 | 49.12 | $59.24 | 491413 |
| 2026-05-08 | 58.45 | $63.04 | 479300 |
| 2026-05-07 | 59.23 | $63.32 | 672140 |
| 2026-05-06 | 59.59 | $63.45 | 768600 |
| 2026-05-05 | 53.61 | $60.50 | 580600 |
| 2026-05-04 | 51.12 | $59.43 | 1.1M |
| 2026-05-01 | 59.39 | $62.35 | 1.4M |
| 2026-04-30 | 56.08 | $60.92 | 810609 |
| 2026-04-29 | 53.76 | $59.99 | 563346 |
| 2026-04-28 | 57.13 | $61.08 | 554605 |
| 2026-04-27 | 57.13 | $61.08 | 918200 |
| 2026-04-24 | 55.22 | $60.26 | 450430 |
| 2026-04-23 | 61.42 | $62.22 | 409600 |
| 2026-04-22 | 62.82 | $62.63 | 366100 |
| 2026-04-21 | 67.60 | $63.97 | 457600 |
| 2026-04-20 | 67.82 | $64.03 | 648000 |
| 2026-04-17 | 61.38 | $60.79 | 676900 |
| 2026-04-16 | 52.96 | $57.74 | 342034 |
| 2026-04-15 | 53.69 | $57.94 | 383600 |
| 2026-04-14 | 53.14 | $57.76 | 295500 |
| 2026-04-13 | 51.62 | $57.26 | 383705 |
| 2026-04-10 | 51.62 | $57.26 | 406700 |
| 2026-04-09 | 56.66 | $58.78 | 509208 |
| 2026-04-08 | 54.14 | $57.88 | 837500 |
| 2026-04-07 | 46.56 | $55.57 | 580800 |
| 2026-04-06 | 46.78 | $55.64 | 469040 |
| 2026-04-02 | 42.32 | $54.45 | 633200 |
| 2026-04-01 | 42.72 | $54.59 | 637400 |
| 2026-03-31 | 43.33 | $54.81 | 854000 |
| 2026-03-30 | 35.62 | $52.87 | 875301 |
| 2026-03-27 | 40.30 | $54.61 | 1.0M |
| 2026-03-26 | 40.97 | $54.84 | 598657 |
| 2026-03-25 | 42.53 | $55.37 | 730800 |
| 2026-03-24 | 43.00 | $55.53 | 671527 |
| 2026-03-23 | 41.27 | $55.08 | 649600 |
| 2026-03-20 | 41.67 | $55.23 | 1.1M |
| 2026-03-19 | 41.90 | $55.32 | 588643 |
| 2026-03-18 | 40.79 | $55.00 | 563140 |
| 2026-03-17 | 41.21 | $55.18 | 420400 |
| 2026-03-16 | 40.69 | $55.02 | 556400 |
| 2026-03-13 | 41.19 | $55.25 | 512792 |
| 2026-03-12 | 40.28 | $54.95 | 507005 |
| 2026-03-11 | 41.33 | $55.47 | 469440 |
| 2026-03-10 | 43.00 | $56.29 | 568800 |
| 2026-03-09 | 44.89 | $57.19 | 555731 |
| 2026-03-06 | 47.37 | $58.32 | 445716 |
| 2026-03-05 | 51.54 | $60.06 | 496731 |
| 2026-03-04 | 51.99 | $60.24 | 556524 |
| 2026-03-03 | 51.94 | $60.22 | 561137 |
| 2026-03-02 | 51.86 | $60.18 | 672800 |
| 2026-02-27 | 55.97 | $61.94 | 871300 |
| 2026-02-26 | 56.33 | $62.09 | 545523 |
| 2026-02-25 | 54.02 | $60.86 | 543500 |
| 2026-02-24 | 56.03 | $61.74 | 569900 |
| 2026-02-23 | 56.19 | $61.81 | 580743 |
| 2026-02-20 | 61.94 | $64.23 | 725100 |
| 2026-02-19 | 59.31 | $62.62 | 735265 |
| 2026-02-18 | 63.62 | $64.28 | 852077 |
| 2026-02-17 | 63.21 | $64.01 | 1.0M |
| 2026-02-13 | 62.11 | $63.29 | 821933 |
| 2026-02-12 | 59.91 | $61.88 | 845842 |
| 2026-02-11 | 60.64 | $62.19 | 1.2M |
| 2026-02-10 | 61.15 | $62.41 | 1.2M |
| 2026-02-09 | 62.10 | $62.83 | 1.3M |
| 2026-02-06 | 62.62 | $63.07 | 1.4M |
| 2026-02-05 | 59.94 | $61.07 | 1.7M |
| 2026-02-04 | 71.14 | $65.69 | 2.7M |
| 2026-02-03 | 57.65 | $57.40 | 1.5M |
| 2026-02-02 | 52.38 | $55.33 | 758210 |
| 2026-01-30 | 52.24 | $55.28 | 664800 |
| 2026-01-29 | 49.05 | $54.13 | 425107 |
| 2026-01-28 | 48.33 | $53.88 | 604808 |
| 2026-01-27 | 49.06 | $54.16 | 573100 |
| 2026-01-26 | 47.25 | $53.49 | 681014 |
| 2026-01-23 | 45.60 | $52.89 | 614000 |
| 2026-01-22 | 44.45 | $52.47 | 491800 |
| 2026-01-21 | 46.85 | $53.54 | 677300 |
| 2026-01-20 | 43.11 | $52.17 | 516027 |
| 2026-01-16 | 47.17 | $53.93 | 443539 |
| 2026-01-15 | 50.12 | $55.09 | 445326 |
| 2026-01-14 | 49.81 | $54.97 | 389100 |
| 2026-01-13 | 50.75 | $55.35 | 422900 |
| 2026-01-12 | 48.33 | $54.36 | 559147 |
| 2026-01-09 | 52.36 | $55.99 | 479900 |
| 2026-01-08 | 55.81 | $57.26 | 503547 |
| 2026-01-07 | 51.14 | $55.32 | 382300 |
| 2026-01-06 | 56.59 | $57.18 | 478902 |
| 2026-01-05 | 50.32 | $54.86 | 968700 |
| 2026-01-02 | 54.06 | $56.03 | 407613 |
| 2025-12-31 | 51.30 | $55.09 | 698400 |
| 2025-12-30 | 54.94 | $56.18 | 385900 |
| 2025-12-29 | 52.25 | $55.27 | 358100 |
| 2025-12-26 | 53.28 | $55.58 | 231417 |
| 2025-12-24 | 53.44 | $55.63 | 162431 |
| 2025-12-23 | 52.17 | $55.17 | 505400 |
| 2025-12-22 | 55.18 | $56.14 | 499143 |
| 2025-12-19 | 52.73 | $55.22 | 1.3M |
| 2025-12-18 | 55.45 | $56.09 | 459200 |
| 2025-12-17 | 57.29 | $56.66 | 393801 |
| 2025-12-16 | 57.08 | $56.57 | 489500 |
| 2025-12-15 | 58.53 | $57.04 | 640183 |
| 2025-12-12 | 58.96 | $57.18 | 470126 |
| 2025-12-11 | 59.25 | $57.28 | 489129 |
| 2025-12-10 | 56.29 | $55.84 | 540700 |
| 2025-12-09 | 51.65 | $53.84 | 489428 |
| 2025-12-08 | 52.28 | $54.08 | 503945 |
| 2025-12-05 | 55.03 | $55.11 | 493600 |
| 2025-12-04 | 53.68 | $54.51 | 437900 |
| 2025-12-03 | 55.44 | $55.18 | 438825 |
| 2025-12-02 | 54.30 | $54.64 | 596700 |
| 2025-12-01 | 56.05 | $55.33 | 626172 |
| 2025-11-28 | 52.64 | $53.71 | 418440 |
| 2025-11-26 | 53.39 | $54.02 | 574842 |
| 2025-11-25 | 53.86 | $54.22 | 609958 |
| 2025-11-24 | 49.84 | $52.31 | 852900 |
| 2025-11-21 | 52.19 | $53.35 | 644700 |
| 2025-11-20 | 43.74 | $49.87 | 628674 |
| 2025-11-19 | 44.36 | $50.16 | 508828 |
| 2025-11-18 | 46.55 | $51.17 | 512924 |
| 2025-11-17 | 47.16 | $51.45 | 656800 |
| 2025-11-14 | 52.40 | $53.69 | 731128 |
| 2025-11-13 | 54.35 | $54.45 | 835116 |
| 2025-11-12 | 51.20 | $53.06 | 428557 |
| 2025-11-11 | 49.92 | $52.52 | 582619 |
| 2025-11-10 | 46.32 | $51.06 | 655700 |
| 2025-11-07 | 47.68 | $51.67 | 463330 |
| 2025-11-06 | 45.41 | $50.76 | 738600 |
| 2025-11-05 | 48.94 | $52.35 | 776841 |
| 2025-11-04 | 43.12 | $50.15 | 1.3M |
| 2025-11-03 | 43.62 | $50.38 | 1.1M |
| 2025-10-31 | 41.55 | $49.63 | 1.9M |
| 2025-10-30 | 45.50 | $51.50 | 1.0M |
| 2025-10-29 | 46.56 | $51.97 | 855037 |
| 2025-10-28 | 50.87 | $53.77 | 658700 |
| 2025-10-27 | 53.82 | $54.89 | 646100 |
| 2025-10-24 | 50.75 | $53.62 | 563800 |
| 2025-10-23 | 53.26 | $54.57 | 534200 |
| 2025-10-22 | 50.01 | $53.26 | 790521 |
| 2025-10-21 | 52.50 | $54.20 | 599000 |
| 2025-10-20 | 48.15 | $52.53 | 560200 |
| 2025-10-17 | 47.33 | $52.23 | 628714 |
| 2025-10-16 | 43.37 | $50.84 | 493637 |
| 2025-10-15 | 43.71 | $50.99 | 445425 |
| 2025-10-14 | 44.63 | $51.41 | 550116 |
| 2025-10-13 | 42.74 | $50.72 | 470520 |
| 2025-10-10 | 37.60 | $48.96 | 997301 |
| 2025-10-09 | 42.62 | $51.39 | 534000 |
| 2025-10-08 | 47.05 | $53.19 | 307120 |
| 2025-10-07 | 43.45 | $52.03 | 447800 |
| 2025-10-06 | 47.18 | $53.45 | 493700 |
| 2025-10-03 | 46.72 | $53.30 | 727400 |
| 2025-10-02 | 47.77 | $53.70 | 488722 |
| 2025-10-01 | 44.73 | $52.67 | 545100 |
| 2025-09-30 | 43.61 | $52.30 | 686033 |
| 2025-09-29 | 41.64 | $51.65 | 555900 |
| 2025-09-26 | 43.86 | $52.64 | 580845 |
| 2025-09-25 | 38.34 | $50.89 | 755900 |
| 2025-09-24 | 45.13 | $53.71 | 500600 |
| 2025-09-23 | 41.50 | $52.67 | 392216 |
| 2025-09-22 | 42.45 | $53.04 | 493817 |
| 2025-09-19 | 43.24 | $53.35 | 1.7M |
| 2025-09-18 | 45.98 | $54.40 | 734600 |
| 2025-09-17 | 42.17 | $53.25 | 912500 |
| 2025-09-16 | 43.83 | $53.90 | 682330 |
| 2025-09-15 | 44.37 | $54.11 | 772400 |
| 2025-09-12 | 45.63 | $54.61 | 540536 |
| 2025-09-11 | 48.46 | $55.69 | 645217 |
| 2025-09-10 | 46.51 | $55.02 | 865100 |
| 2025-09-09 | 47.06 | $55.24 | 512432 |
| 2025-09-08 | 50.49 | $56.55 | 813400 |
| 2025-09-05 | 50.36 | $56.50 | 734525 |
| 2025-09-04 | 53.08 | $57.52 | 752504 |
| 2025-09-03 | 50.85 | $56.62 | 946017 |
| 2025-09-02 | 50.23 | $56.37 | 970621 |
| 2025-08-29 | 48.62 | $55.72 | 865135 |
| 2025-08-28 | 46.91 | $55.04 | 737900 |
| 2025-08-27 | 47.22 | $55.18 | 753200 |
| 2025-08-26 | 45.68 | $54.54 | 660242 |
| 2025-08-25 | 47.45 | $55.40 | 472600 |
| 2025-08-22 | 49.84 | $56.52 | 653600 |
| 2025-08-21 | 42.58 | $53.56 | 571817 |
| 2025-08-20 | 43.49 | $54.01 | 800215 |
| 2025-08-19 | 44.37 | $54.45 | 687835 |
| 2025-08-18 | 42.77 | $53.81 | 611100 |
| 2025-08-15 | 41.87 | $53.45 | 684900 |
| 2025-08-14 | 40.07 | $52.72 | 709000 |
| 2025-08-13 | 40.64 | $53.07 | 586991 |
| 2025-08-12 | 34.28 | $50.58 | 550735 |
| 2025-08-11 | 31.01 | $49.42 | 631100 |
| 2025-08-08 | 32.72 | $50.70 | 677700 |
| 2025-08-07 | 33.08 | $50.97 | 670538 |
| 2025-08-06 | 34.25 | $51.84 | 669000 |
| 2025-08-05 | 34.86 | $52.29 | 794100 |
| 2025-08-04 | 31.78 | $51.08 | 1.1M |
| 2025-08-01 | 26.95 | $49.30 | 2.6M |
| 2025-07-31 | 37.15 | $56.57 | 856400 |
| 2025-07-30 | 40.86 | $58.40 | 662931 |
| 2025-07-29 | 42.94 | $59.34 | 789234 |
| 2025-07-28 | 45.36 | $60.37 | 487846 |
| 2025-07-25 | 45.98 | $60.63 | 482605 |
| 2025-07-24 | 45.46 | $60.44 | 550522 |
| 2025-07-23 | 50.32 | $62.46 | 430400 |
| 2025-07-22 | 49.38 | $62.09 | 486100 |
| 2025-07-21 | 43.27 | $59.88 | 477838 |
| 2025-07-18 | 42.47 | $59.61 | 500939 |
| 2025-07-17 | 43.11 | $59.91 | 500200 |
| 2025-07-16 | 41.33 | $59.28 | 555000 |
| 2025-07-15 | 39.44 | $58.62 | 493431 |
| 2025-07-14 | 43.07 | $60.44 | 512133 |
| 2025-07-11 | 45.27 | $61.45 | 401400 |
| 2025-07-10 | 50.39 | $63.57 | 526556 |
| 2025-07-09 | 49.42 | $63.19 | 551100 |
| 2025-07-08 | 50.84 | $63.76 | 847100 |
| 2025-07-07 | 48.85 | $62.95 | 1.1M |
| 2025-07-03 | 50.98 | $63.83 | 298238 |
| 2025-07-02 | 52.09 | $64.28 | 590636 |
| 2025-07-01 | 49.98 | $63.36 | 577647 |
| 2025-06-30 | 44.23 | $61.08 | 534951 |
| 2025-06-27 | 44.98 | $61.43 | 1.2M |
| 2025-06-26 | 45.55 | $61.70 | 509613 |
| 2025-06-25 | 41.68 | $60.21 | 549500 |
| 2025-06-24 | 43.02 | $60.90 | 621600 |
| 2025-06-23 | 41.38 | $60.27 | 1.0M |
| 2025-06-20 | 41.60 | $60.39 | 1.7M |
| 2025-06-18 | 40.79 | $60.06 | 734800 |
| 2025-06-17 | 40.82 | $60.08 | 780000 |
| 2025-06-16 | 43.45 | $61.67 | 742201 |
| 2025-06-13 | 38.60 | $59.62 | 535400 |
| 2025-06-12 | 43.33 | $62.37 | 440533 |
| 2025-06-11 | 44.48 | $62.98 | 442728 |
| 2025-06-10 | 46.51 | $64.04 | 628408 |
| 2025-06-09 | 42.28 | $62.25 | 783031 |
| 2025-06-06 | 41.12 | $61.78 | 507700 |
| 2025-06-05 | 39.94 | $61.30 | 522941 |
| 2025-06-04 | 40.34 | $61.55 | 629200 |
| 2025-06-03 | 40.71 | $61.79 | 806100 |
| 2025-06-02 | 39.57 | $61.27 | 834976 |
| 2025-05-30 | 43.40 | $63.78 | 854800 |
| 2025-05-29 | 44.59 | $64.51 | 879544 |
| 2025-05-28 | 45.50 | $65.07 | 574246 |
| 2025-05-27 | 47.30 | $66.17 | 712200 |
| 2025-05-23 | 42.65 | $63.80 | 560000 |
| 2025-05-22 | 44.41 | $64.92 | 758100 |
| 2025-05-21 | 44.08 | $64.75 | 471500 |
| 2025-05-20 | 46.65 | $66.40 | 534700 |
| 2025-05-19 | 45.27 | $65.65 | 463707 |
| 2025-05-16 | 46.89 | $66.70 | 622344 |
| 2025-05-15 | 47.69 | $67.22 | 562600 |
| 2025-05-14 | 47.41 | $67.05 | 610603 |
| 2025-05-13 | 49.75 | $68.63 | 593617 |
| 2025-05-12 | 51.20 | $69.59 | 818300 |
| 2025-05-09 | 45.67 | $66.08 | 812900 |
| 2025-05-08 | 47.36 | $67.24 | 1.0M |
| 2025-05-07 | 42.89 | $64.65 | 1.1M |
| 2025-05-06 | 40.21 | $63.21 | 1.8M |
| 2025-05-05 | 38.16 | $62.14 | 1.6M |
| 2025-05-02 | 33.05 | $59.63 | 2.0M |
| 2025-05-01 | 36.02 | $62.27 | 1.2M |
| 2025-04-30 | 35.82 | $62.17 | 949226 |
| 2025-04-29 | 36.46 | $62.74 | 1.0M |
| 2025-04-28 | 37.88 | $64.00 | 633758 |
| 2025-04-25 | 38.63 | $64.66 | 913800 |
| 2025-04-24 | 40.12 | $65.96 | 781900 |
| 2025-04-23 | 38.94 | $65.27 | 721609 |
| 2025-04-22 | 37.35 | $64.34 | 838500 |
| 2025-04-21 | 35.17 | $63.08 | 1.0M |
| 2025-04-17 | 37.57 | $65.52 | 842800 |
| 2025-04-16 | 36.54 | $64.91 | 614713 |
| 2025-04-15 | 37.56 | $65.97 | 462245 |
| 2025-04-14 | 39.11 | $67.55 | 777500 |
| 2025-04-11 | 36.05 | $65.62 | 730048 |
| 2025-04-10 | 36.08 | $65.65 | 932720 |
| 2025-04-09 | 38.52 | $68.35 | 1.6M |
| 2025-04-08 | 25.41 | $60.97 | 1.3M |
| 2025-04-07 | 29.06 | $65.55 | 1.6M |
| 2025-04-04 | 32.23 | $68.84 | 2.4M |
| 2025-04-03 | 28.52 | $67.19 | 1.8M |
| 2025-04-02 | 41.97 | $77.36 | 432350 |
| 2025-04-01 | 40.58 | $76.83 | 471332 |
| 2025-03-31 | 37.53 | $75.69 | 594800 |
| 2025-03-28 | 36.47 | $75.30 | 512642 |
| 2025-03-27 | 38.81 | $76.76 | 355802 |
| 2025-03-26 | 37.77 | $76.36 | 438700 |
| 2025-03-25 | 37.31 | $76.18 | 583431 |
| 2025-03-24 | 40.09 | $77.97 | 671800 |
| 2025-03-21 | 36.58 | $76.57 | 2.3M |
| 2025-03-20 | 36.05 | $76.36 | 666300 |
| 2025-03-19 | 38.59 | $78.09 | 613512 |
| 2025-03-18 | 39.22 | $78.51 | 591900 |
| 2025-03-17 | 40.79 | $79.54 | 844800 |
| 2025-03-14 | 38.24 | $78.42 | 689800 |
| 2025-03-13 | 37.19 | $77.96 | 687200 |
| 2025-03-12 | 38.23 | $78.73 | 1.2M |
| 2025-03-11 | 40.74 | $80.52 | 966800 |
| 2025-03-10 | 48.77 | $85.24 | 1.1M |
| 2025-03-07 | 46.70 | $84.26 | 767100 |
| 2025-03-06 | 45.65 | $83.77 | 806500 |
| 2025-03-05 | 46.70 | $84.36 | 876200 |
| 2025-03-04 | 44.40 | $83.24 | 779339 |
| 2025-03-03 | 45.95 | $84.16 | 1.5M |
| 2025-02-28 | 50.85 | $86.84 | 1.2M |
| 2025-02-27 | 56.86 | $89.64 | 975161 |
| 2025-02-26 | 60.15 | $91.00 | 1.3M |
| 2025-02-25 | 62.13 | $91.79 | 978852 |
| 2025-02-24 | 62.85 | $92.08 | 860400 |
| 2025-02-21 | 60.86 | $90.74 | 1.0M |
| 2025-02-20 | 60.19 | $90.30 | 619000 |
| 2025-02-19 | 59.92 | $90.12 | 903420 |
| 2025-02-18 | 58.05 | $88.85 | 953512 |
| 2025-02-14 | 50.67 | $84.58 | 774046 |
| 2025-02-13 | 46.51 | $82.59 | 716227 |
| 2025-02-12 | 38.79 | $79.46 | 665654 |
| 2025-02-11 | 35.64 | $78.34 | 1.2M |
| 2025-02-10 | 34.67 | $78.00 | 883504 |
| 2025-02-07 | 36.63 | $79.27 | 859845 |
| 2025-02-06 | 37.24 | $79.66 | 916252 |
| 2025-02-05 | 39.35 | $80.97 | 1.6M |
| 2025-02-04 | 49.24 | $85.86 | 872600 |
| 2025-02-03 | 47.52 | $85.19 | 930152 |
| 2025-01-31 | 55.85 | $88.30 | 596328 |
| 2025-01-30 | 62.77 | $90.36 | 448700 |
| 2025-01-29 | 58.37 | $88.51 | 522300 |
| 2025-01-28 | 62.70 | $89.65 | 423600 |
| 2025-01-27 | 62.54 | $89.58 | 368407 |
| 2025-01-24 | 62.03 | $89.35 | 453900 |
| 2025-01-23 | 62.63 | $89.52 | 464900 |
| 2025-01-22 | 58.43 | $87.67 | 347832 |
| 2025-01-21 | 57.35 | $87.23 | 340900 |
| 2025-01-17 | 46.48 | $83.62 | 267900 |
| 2025-01-16 | 43.53 | $82.84 | 260433 |
| 2025-01-15 | 43.82 | $82.94 | 332900 |
| 2025-01-14 | 45.25 | $83.43 | 339500 |
| 2025-01-13 | 44.44 | $83.20 | 407200 |
| 2025-01-10 | 42.23 | $82.57 | 358300 |
| 2025-01-08 | 42.36 | $82.62 | 337318 |
| 2025-01-07 | 41.62 | $82.40 | 384700 |
| 2025-01-06 | 43.29 | $83.10 | 506600 |
| 2025-01-03 | 41.93 | $82.67 | 394800 |
| 2025-01-02 | 41.93 | $82.67 | 439231 |
| 2024-12-31 | 44.77 | $83.93 | 449800 |
| 2024-12-30 | 43.44 | $83.47 | 414700 |
| 2024-12-27 | 49.01 | $85.76 | 299036 |
| 2024-12-26 | 51.18 | $86.56 | 313942 |
| 2024-12-24 | 53.11 | $87.25 | 124428 |
| 2024-12-23 | 53.07 | $87.23 | 404200 |
| 2024-12-20 | 56.06 | $88.31 | 1.6M |
| 2024-12-19 | 54.60 | $87.66 | 473709 |
| 2024-12-18 | 54.57 | $87.65 | 450641 |
| 2024-12-17 | 63.58 | $90.71 | 502500 |
| 2024-12-16 | 61.90 | $89.85 | 437800 |
| 2024-12-13 | 59.62 | $88.74 | 337815 |
| 2024-12-12 | 59.50 | $88.68 | 353300 |
| 2024-12-11 | 60.50 | $89.02 | 568000 |
| 2024-12-10 | 63.72 | $90.09 | 418740 |
| 2024-12-09 | 65.45 | $90.65 | 676433 |
| 2024-12-06 | 61.35 | $88.35 | 325227 |
| 2024-12-05 | 60.44 | $87.88 | 472702 |
| 2024-12-04 | 62.53 | $88.58 | 366103 |
| 2024-12-03 | 62.12 | $88.35 | 317501 |
| 2024-12-02 | 61.69 | $88.10 | 734522 |
| 2024-11-29 | 60.21 | $87.24 | 239049 |
| 2024-11-27 | 60.08 | $87.16 | 319600 |
| 2024-11-26 | 59.68 | $86.92 | 393000 |
| 2024-11-25 | 62.48 | $88.07 | 724104 |
| 2024-11-22 | 54.36 | $83.48 | 413500 |
| 2024-11-21 | 48.63 | $80.99 | 312900 |
| 2024-11-20 | 46.35 | $80.10 | 345800 |
| 2024-11-19 | 51.30 | $82.13 | 323915 |
| 2024-11-18 | 52.08 | $82.43 | 548000 |
| 2024-11-15 | 55.22 | $83.61 | 425215 |
| 2024-11-14 | 58.27 | $84.69 | 360602 |
| 2024-11-13 | 58.07 | $84.59 | 405737 |
| 2024-11-12 | 55.53 | $83.36 | 612100 |
| 2024-11-11 | 56.29 | $83.65 | 544300 |
| 2024-11-08 | 55.89 | $83.45 | 615600 |
| 2024-11-07 | 60.24 | $85.12 | 318500 |
| 2024-11-06 | 57.75 | $83.79 | 714534 |
| 2024-11-05 | 56.39 | $83.09 | 645700 |
| 2024-11-04 | 53.74 | $81.78 | 611104 |
| 2024-11-01 | 50.62 | $80.35 | 852835 |
| 2024-10-31 | 50.89 | $80.47 | 1.4M |
| 2024-10-30 | 39.96 | $76.21 | 882721 |
| 2024-10-29 | 39.69 | $76.12 | 453603 |
| 2024-10-28 | 38.46 | $75.70 | 549600 |
| 2024-10-25 | 36.96 | $75.18 | 367400 |
| 2024-10-24 | 39.80 | $76.78 | 364600 |
| 2024-10-23 | 42.03 | $77.94 | 298612 |
| 2024-10-22 | 44.40 | $79.10 | 366905 |
| 2024-10-21 | 48.24 | $80.83 | 477130 |
| 2024-10-18 | 58.07 | $84.39 | 377600 |
| 2024-10-17 | 56.11 | $83.57 | 410900 |
| 2024-10-16 | 54.44 | $82.89 | 269100 |
| 2024-10-15 | 51.24 | $81.66 | 264900 |
| 2024-10-14 | 46.19 | $79.93 | 343542 |
| 2024-10-11 | 46.72 | $80.13 | 225900 |
| 2024-10-10 | 44.67 | $79.45 | 330540 |
| 2024-10-09 | 47.03 | $80.38 | 174900 |
| 2024-10-08 | 48.01 | $80.76 | 244737 |
| 2024-10-07 | 46.04 | $80.06 | 332400 |
| 2024-10-04 | 52.44 | $82.43 | 215600 |
| 2024-10-03 | 48.29 | $80.99 | 292400 |
| 2024-10-02 | 51.77 | $82.16 | 323706 |
| 2024-10-01 | 59.28 | $84.32 | 491400 |
| 2024-09-30 | 56.12 | $83.19 | 426123 |
| 2024-09-27 | 54.85 | $82.76 | 258300 |
| 2024-09-26 | 52.96 | $82.13 | 362000 |
| 2024-09-25 | 46.04 | $80.10 | 358400 |
| 2024-09-24 | 44.90 | $79.80 | 397836 |
| 2024-09-23 | 48.46 | $80.90 | 386800 |
| 2024-09-20 | 53.32 | $82.23 | 819548 |
| 2024-09-19 | 54.29 | $82.48 | 439400 |
| 2024-09-18 | 57.01 | $83.17 | 318900 |
| 2024-09-17 | 58.72 | $83.59 | 268500 |
| 2024-09-16 | 57.95 | $83.32 | 232932 |
| 2024-09-13 | 56.08 | $82.67 | 235000 |
| 2024-09-12 | 52.34 | $81.46 | 225321 |
| 2024-09-11 | 49.86 | $80.72 | 274800 |
| 2024-09-10 | 51.33 | $81.15 | 317221 |
| 2024-09-09 | 54.51 | $82.04 | 381913 |
| 2024-09-06 | 52.89 | $81.52 | 270532 |
| 2024-09-05 | 52.80 | $81.49 | 311300 |
| 2024-09-04 | 52.62 | $81.43 | 281700 |
| 2024-09-03 | 51.01 | $80.87 | 409529 |
| 2024-08-30 | 50.61 | $80.73 | 351238 |
| 2024-08-29 | 49.89 | $80.47 | 231500 |
| 2024-08-28 | 50.26 | $80.61 | 303334 |
| 2024-08-27 | 55.83 | $82.56 | 294200 |
| 2024-08-26 | 58.35 | $83.36 | 225400 |
| 2024-08-23 | 59.56 | $83.74 | 302939 |
| 2024-08-22 | 54.39 | $81.56 | 365500 |
| 2024-08-21 | 55.38 | $81.88 | 262700 |
| 2024-08-20 | 51.97 | $80.56 | 271500 |
| 2024-08-19 | 50.64 | $80.07 | 271376 |
| 2024-08-16 | 50.66 | $80.08 | 559634 |
| 2024-08-15 | 50.26 | $79.92 | 453100 |
| 2024-08-14 | 49.96 | $79.80 | 289709 |
| 2024-08-13 | 52.18 | $80.71 | 355606 |
| 2024-08-12 | 50.51 | $79.98 | 373200 |
| 2024-08-09 | 51.78 | $80.52 | 365011 |
| 2024-08-08 | 54.93 | $81.81 | 345700 |
| 2024-08-07 | 52.05 | $80.47 | 623250 |
| 2024-08-06 | 52.08 | $80.48 | 628616 |
| 2024-08-05 | 46.89 | $78.21 | 693413 |
| 2024-08-02 | 46.89 | $78.21 | 481500 |
| 2024-08-01 | 48.72 | $79.08 | 662100 |
| 2024-07-31 | 54.82 | $81.70 | 613233 |
| 2024-07-30 | 53.81 | $81.22 | 650100 |
| 2024-07-29 | 48.77 | $78.99 | 707227 |
| 2024-07-26 | 41.70 | $76.38 | 962119 |
| 2024-07-25 | 43.54 | $77.22 | 741100 |
| 2024-07-24 | 45.85 | $78.23 | 462346 |
| 2024-07-23 | 47.07 | $78.75 | 416600 |
| 2024-07-22 | 46.07 | $78.37 | 502022 |
| 2024-07-19 | 44.12 | $77.63 | 382419 |
| 2024-07-18 | 47.18 | $79.03 | 357028 |
| 2024-07-17 | 50.53 | $80.44 | 477900 |
| 2024-07-16 | 48.28 | $79.53 | 485218 |
| 2024-07-15 | 43.38 | $77.71 | 338200 |
| 2024-07-12 | 45.85 | $78.80 | 500648 |
| 2024-07-11 | 46.71 | $79.17 | 464000 |
| 2024-07-10 | 42.22 | $77.55 | 468643 |
| 2024-07-09 | 43.62 | $78.20 | 406200 |
| 2024-07-08 | 46.78 | $79.59 | 1.1M |
| 2024-07-05 | 35.90 | $76.16 | 587000 |
| 2024-07-03 | 36.79 | $76.59 | 199400 |
| 2024-07-02 | 37.99 | $77.16 | 670439 |
| 2024-07-01 | 37.95 | $77.15 | 528234 |
| 2024-06-28 | 42.13 | $79.08 | 651327 |
| 2024-06-27 | 40.09 | $78.45 | 509600 |
| 2024-06-26 | 43.57 | $79.95 | 487034 |
| 2024-06-25 | 47.95 | $81.61 | 309823 |
| 2024-06-24 | 54.54 | $83.71 | 349931 |
| 2024-06-21 | 54.15 | $83.57 | 1.0M |
| 2024-06-20 | 49.48 | $82.02 | 415720 |
| 2024-06-18 | 48.51 | $81.72 | 443600 |
| 2024-06-17 | 49.29 | $81.98 | 424341 |
| 2024-06-14 | 44.92 | $80.62 | 250001 |
| 2024-06-13 | 48.57 | $81.87 | 471900 |
| 2024-06-12 | 46.59 | $81.27 | 324200 |
| 2024-06-11 | 46.97 | $81.40 | 275532 |
| 2024-06-10 | 48.44 | $81.92 | 309800 |
| 2024-06-07 | 51.10 | $82.83 | 281403 |
| 2024-06-06 | 53.74 | $83.69 | 368811 |
| 2024-06-05 | 54.72 | $84.00 | 311700 |
| 2024-06-04 | 57.82 | $84.97 | 419600 |
| 2024-06-03 | 65.10 | $86.98 | 489007 |
| 2024-05-31 | 62.02 | $85.62 | 421600 |
| 2024-05-30 | 57.30 | $83.82 | 411308 |
| 2024-05-29 | 54.46 | $82.87 | 416100 |
| 2024-05-28 | 54.86 | $82.98 | 293027 |
| 2024-05-24 | 58.79 | $84.03 | 296400 |
| 2024-05-23 | 60.92 | $84.57 | 350100 |
| 2024-05-22 | 60.70 | $84.48 | 374822 |
| 2024-05-21 | 66.14 | $85.83 | 399400 |
| 2024-05-20 | 63.84 | $84.82 | 370944 |
| 2024-05-17 | 60.80 | $83.61 | 318933 |
| 2024-05-16 | 62.45 | $84.01 | 262038 |
| 2024-05-15 | 61.40 | $83.59 | 261116 |
| 2024-05-14 | 66.09 | $84.72 | 355404 |
| 2024-05-13 | 66.31 | $84.77 | 560400 |
| 2024-05-10 | 64.80 | $84.07 | 653938 |
| 2024-05-09 | 62.33 | $82.99 | 211100 |
| 2024-05-08 | 59.69 | $81.93 | 348500 |
| 2024-05-07 | 60.72 | $82.20 | 324400 |
| 2024-05-06 | 58.53 | $81.33 | 313300 |
| 2024-05-03 | 57.70 | $81.01 | 352600 |
| 2024-05-02 | 59.53 | $81.53 | 415600 |
| 2024-05-01 | 59.41 | $81.48 | 700937 |
| 2024-04-30 | 54.81 | $79.63 | 678800 |
| 2024-04-29 | 53.34 | $79.09 | 771800 |
| 2024-04-26 | 56.26 | $80.00 | 1.7M |
| 2024-04-25 | 53.64 | $79.01 | 863149 |
| 2024-04-24 | 56.13 | $79.78 | 546400 |
| 2024-04-23 | 54.05 | $78.99 | 571000 |
| 2024-04-22 | 48.63 | $77.14 | 517239 |
| 2024-04-19 | 46.73 | $76.55 | 696243 |
| 2024-04-18 | 43.31 | $75.54 | 340603 |
| 2024-04-17 | 41.40 | $75.00 | 326800 |
| 2024-04-16 | 41.37 | $74.99 | 531100 |
| 2024-04-15 | 38.67 | $74.21 | 689500 |
| 2024-04-12 | 39.99 | $74.80 | 490449 |
| 2024-04-11 | 41.45 | $75.44 | 343500 |
| 2024-04-10 | 40.94 | $75.28 | 361600 |
| 2024-04-09 | 44.72 | $76.91 | 385236 |
| 2024-04-08 | 43.10 | $76.38 | 436928 |
| 2024-04-05 | 40.24 | $75.47 | 560800 |
| 2024-04-04 | 39.47 | $75.23 | 444900 |
| 2024-04-03 | 41.98 | $76.41 | 400600 |
| 2024-04-02 | 44.98 | $77.72 | 448700 |
| 2024-04-01 | 54.36 | $81.04 | 483100 |
| 2024-03-28 | 54.82 | $81.18 | 479518 |
| 2024-03-27 | 50.39 | $79.62 | 635806 |
| 2024-03-26 | 48.24 | $78.92 | 595138 |
| 2024-03-25 | 45.46 | $78.06 | 411200 |
| 2024-03-22 | 43.70 | $77.53 | 387135 |
| 2024-03-21 | 47.03 | $78.75 | 313100 |
| 2024-03-20 | 44.46 | $77.97 | 307400 |
| 2024-03-19 | 42.28 | $77.33 | 326800 |
| 2024-03-18 | 40.54 | $76.83 | 561622 |
| 2024-03-15 | 48.58 | $79.73 | 2.4M |
| 2024-03-14 | 47.87 | $79.52 | 485800 |
| 2024-03-13 | 50.39 | $80.32 | 427924 |
| 2024-03-12 | 49.70 | $80.10 | 445100 |
| 2024-03-11 | 48.77 | $79.80 | 429100 |
| 2024-03-08 | 51.44 | $80.69 | 361149 |
| 2024-03-07 | 51.41 | $80.68 | 251409 |
| 2024-03-06 | 50.68 | $80.41 | 457305 |
| 2024-03-05 | 49.15 | $79.85 | 291700 |
| 2024-03-04 | 49.46 | $79.97 | 380819 |
| 2024-03-01 | 52.71 | $81.20 | 342800 |
| 2024-02-29 | 57.03 | $82.69 | 411441 |
| 2024-02-28 | 54.66 | $81.69 | 403609 |
| 2024-02-27 | 54.57 | $81.65 | 464800 |
| 2024-02-26 | 53.21 | $81.07 | 431800 |
| 2024-02-23 | 57.89 | $82.73 | 500322 |
| 2024-02-22 | 56.17 | $81.95 | 312200 |
| 2024-02-21 | 55.17 | $81.50 | 394800 |
| 2024-02-20 | 51.74 | $80.03 | 505200 |
| 2024-02-16 | 54.60 | $81.09 | 572426 |
| 2024-02-15 | 56.39 | $81.73 | 311000 |
| 2024-02-14 | 55.88 | $81.49 | 373818 |
| 2024-02-13 | 52.93 | $80.15 | 506200 |
| 2024-02-12 | 55.84 | $81.25 | 534911 |
| 2024-02-09 | 53.17 | $80.05 | 668219 |
| 2024-02-08 | 48.27 | $78.07 | 779244 |
| 2024-02-07 | 45.76 | $77.15 | 447900 |
| 2024-02-06 | 46.77 | $77.58 | 733226 |
| 2024-02-05 | 46.77 | $77.58 | 852100 |
| 2024-02-02 | 56.64 | $81.36 | 2.0M |
| 2024-02-01 | 58.86 | $82.07 | 854113 |
| 2024-01-31 | 51.76 | $79.26 | 597703 |
| 2024-01-30 | 59.11 | $81.39 | 457211 |
| 2024-01-29 | 58.72 | $81.24 | 434800 |
| 2024-01-26 | 56.69 | $80.47 | 751800 |
| 2024-01-25 | 50.45 | $78.39 | 458502 |
| 2024-01-24 | 51.96 | $78.83 | 297200 |
| 2024-01-23 | 54.48 | $79.55 | 301132 |
| 2024-01-22 | 53.89 | $79.35 | 276935 |
| 2024-01-19 | 51.02 | $78.40 | 263110 |
| 2024-01-18 | 48.11 | $77.50 | 366845 |
| 2024-01-17 | 46.40 | $76.99 | 363600 |
| 2024-01-16 | 48.42 | $77.67 | 438200 |
| 2024-01-12 | 47.53 | $77.39 | 296237 |
| 2024-01-11 | 48.03 | $77.57 | 259600 |
| 2024-01-10 | 48.64 | $77.79 | 327345 |
| 2024-01-09 | 47.85 | $77.51 | 324400 |
| 2024-01-08 | 45.68 | $76.75 | 364800 |
| 2024-01-05 | 41.48 | $75.37 | 744600 |
| 2024-01-04 | 45.13 | $76.89 | 344744 |
| 2024-01-03 | 44.55 | $76.70 | 304300 |
| 2024-01-02 | 51.70 | $79.32 | 463200 |
| 2023-12-29 | 52.37 | $79.54 | 252600 |
| 2023-12-28 | 55.15 | $80.44 | 269200 |
| 2023-12-27 | 54.94 | $80.36 | 250344 |
| 2023-12-26 | 56.27 | $80.80 | 330000 |
| 2023-12-22 | 54.83 | $80.19 | 412821 |
| 2023-12-21 | 60.38 | $81.99 | 238502 |
| 2023-12-20 | 58.86 | $81.30 | 271100 |
| 2023-12-19 | 64.50 | $82.96 | 373400 |
| 2023-12-18 | 61.82 | $81.68 | 219640 |
| 2023-12-15 | 61.45 | $81.51 | 633815 |
| 2023-12-14 | 64.50 | $82.39 | 376000 |
| 2023-12-13 | 62.73 | $81.50 | 321229 |
| 2023-12-12 | 58.52 | $79.60 | 309764 |
| 2023-12-11 | 63.15 | $80.90 | 250538 |
| 2023-12-08 | 61.43 | $80.13 | 253900 |
| 2023-12-07 | 61.19 | $80.02 | 432500 |
| 2023-12-06 | 62.63 | $80.44 | 264416 |
| 2023-12-05 | 60.72 | $79.53 | 380319 |
| 2023-12-04 | 66.71 | $81.21 | 358200 |
| 2023-12-01 | 63.80 | $79.77 | 334232 |
| 2023-11-30 | 60.53 | $78.33 | 449200 |
| 2023-11-29 | 58.96 | $77.69 | 504548 |
| 2023-11-28 | 55.67 | $76.43 | 461833 |
| 2023-11-27 | 52.63 | $75.37 | 482000 |
| 2023-11-24 | 52.83 | $75.43 | 169000 |
| 2023-11-22 | 51.29 | $74.89 | 351700 |
| 2023-11-21 | 50.78 | $74.71 | 486900 |
| 2023-11-20 | 52.79 | $75.40 | 419200 |
| 2023-11-17 | 57.48 | $76.90 | 299900 |
| 2023-11-16 | 56.60 | $76.54 | 314157 |
| 2023-11-15 | 61.72 | $78.06 | 395725 |
| 2023-11-14 | 60.12 | $77.35 | 374200 |
| 2023-11-13 | 54.23 | $75.05 | 446900 |
| 2023-11-10 | 58.90 | $76.35 | 418924 |
| 2023-11-09 | 60.70 | $76.82 | 318546 |
| 2023-11-08 | 62.87 | $77.38 | 390600 |
| 2023-11-07 | 62.62 | $77.27 | 260422 |
| 2023-11-06 | 64.04 | $77.65 | 443900 |
| 2023-11-03 | 63.91 | $77.59 | 429012 |
| 2023-11-02 | 60.28 | $75.89 | 605302 |
| 2023-11-01 | 55.51 | $73.98 | 745000 |
| 2023-10-31 | 55.03 | $73.80 | 651600 |
| 2023-10-30 | 49.19 | $71.80 | 608400 |
| 2023-10-27 | 47.71 | $71.34 | 1.5M |
| 2023-10-26 | 44.46 | $70.37 | 822949 |
| 2023-10-25 | 44.05 | $70.25 | 574240 |
| 2023-10-24 | 44.49 | $70.42 | 572800 |
| 2023-10-23 | 46.79 | $71.30 | 389096 |
| 2023-10-20 | 46.87 | $71.33 | 638717 |
| 2023-10-19 | 51.46 | $73.01 | 723937 |
| 2023-10-18 | 57.61 | $74.94 | 304122 |
| 2023-10-17 | 61.37 | $75.98 | 513100 |
| 2023-10-16 | 57.55 | $74.47 | 467700 |
| 2023-10-13 | 48.98 | $71.77 | 291408 |
| 2023-10-12 | 45.91 | $70.97 | 290400 |
| 2023-10-11 | 46.68 | $71.20 | 328220 |
| 2023-10-10 | 43.22 | $70.32 | 353046 |
| 2023-10-09 | 43.93 | $70.55 | 412900 |
| 2023-10-06 | 45.24 | $70.98 | 289022 |
| 2023-10-05 | 45.33 | $71.01 | 284100 |
| 2023-10-04 | 45.16 | $70.96 | 277600 |
| 2023-10-03 | 44.39 | $70.73 | 402300 |
| 2023-10-02 | 44.65 | $70.83 | 572400 |
| 2023-09-29 | 54.48 | $74.10 | 551400 |
| 2023-09-28 | 49.50 | $72.56 | 434400 |
| 2023-09-27 | 41.55 | $70.54 | 482300 |
| 2023-09-26 | 38.93 | $69.96 | 314429 |
| 2023-09-25 | 39.51 | $70.16 | 295708 |
| 2023-09-22 | 38.60 | $69.95 | 329837 |
| 2023-09-21 | 39.29 | $70.21 | 233300 |
| 2023-09-20 | 43.37 | $71.63 | 397500 |
| 2023-09-19 | 42.69 | $71.46 | 417500 |
| 2023-09-18 | 39.03 | $70.56 | 382327 |
| 2023-09-15 | 42.47 | $71.76 | 658400 |
| 2023-09-14 | 42.39 | $71.74 | 430017 |
| 2023-09-13 | 39.84 | $71.10 | 469900 |
| 2023-09-12 | 41.44 | $71.69 | 415000 |
| 2023-09-11 | 36.22 | $70.43 | 416142 |
| 2023-09-08 | 39.26 | $71.58 | 398849 |
| 2023-09-07 | 40.87 | $72.15 | 549000 |
| 2023-09-06 | 41.01 | $72.20 | 326400 |
| 2023-09-05 | 39.95 | $71.93 | 378700 |
| 2023-09-01 | 45.52 | $73.87 | 270807 |
| 2023-08-31 | 43.47 | $73.34 | 223147 |
| 2023-08-30 | 44.01 | $73.52 | 336803 |
| 2023-08-29 | 44.24 | $73.60 | 363400 |
| 2023-08-28 | 40.64 | $72.62 | 478812 |
| 2023-08-25 | 34.05 | $71.02 | 388100 |
| 2023-08-24 | 33.22 | $70.83 | 439821 |
| 2023-08-23 | 43.62 | $74.59 | 485201 |
| 2023-08-22 | 40.26 | $73.88 | 684500 |
| 2023-08-21 | 43.00 | $74.68 | 516538 |
| 2023-08-18 | 44.25 | $75.03 | 367593 |
| 2023-08-17 | 43.22 | $74.80 | 332400 |
| 2023-08-16 | 42.87 | $74.72 | 258107 |
| 2023-08-15 | 43.38 | $74.88 | 347347 |
| 2023-08-14 | 45.29 | $75.48 | 290535 |
| 2023-08-11 | 46.29 | $75.79 | 312904 |
| 2023-08-10 | 45.88 | $75.68 | 271700 |
| 2023-08-09 | 48.03 | $76.37 | 370118 |
| 2023-08-08 | 47.62 | $76.25 | 492655 |
| 2023-08-07 | 42.72 | $74.86 | 531800 |
| 2023-08-04 | 44.16 | $75.37 | 781200 |
| 2023-08-03 | 43.91 | $75.30 | 906103 |
| 2023-08-02 | 40.14 | $74.25 | 1.5M |
| 2023-08-01 | 49.29 | $77.30 | 636764 |
| 2023-07-31 | 54.34 | $78.61 | 443200 |
| 2023-07-28 | 50.15 | $77.48 | 325200 |
| 2023-07-27 | 48.65 | $77.10 | 781636 |
| 2023-07-26 | 51.65 | $77.87 | 306600 |
| 2023-07-25 | 49.69 | $77.36 | 266200 |
| 2023-07-24 | 50.61 | $77.60 | 302700 |
| 2023-07-21 | 49.99 | $77.43 | 215700 |
| 2023-07-20 | 48.70 | $77.07 | 322100 |
| 2023-07-19 | 51.80 | $77.95 | 325637 |
| 2023-07-18 | 51.34 | $77.81 | 228327 |
| 2023-07-17 | 48.73 | $77.04 | 283200 |
| 2023-07-14 | 49.85 | $77.38 | 327849 |
| 2023-07-13 | 51.37 | $77.84 | 374600 |
| 2023-07-12 | 54.52 | $78.76 | 453000 |
| 2023-07-11 | 49.28 | $77.13 | 352800 |
| 2023-07-10 | 43.80 | $75.68 | 569435 |
| 2023-07-07 | 41.47 | $75.12 | 591000 |
| 2023-07-06 | 43.01 | $75.63 | 555700 |
| 2023-07-05 | 43.98 | $75.95 | 513400 |
| 2023-07-03 | 47.45 | $77.04 | 234400 |
| 2023-06-30 | 48.11 | $77.24 | 442437 |
| 2023-06-29 | 45.51 | $76.52 | 304700 |
| 2023-06-28 | 45.66 | $76.57 | 491019 |
| 2023-06-27 | 44.69 | $76.29 | 279700 |
| 2023-06-26 | 40.49 | $75.13 | 283540 |
| 2023-06-23 | 37.38 | $74.33 | 543999 |
| 2023-06-22 | 39.64 | $75.25 | 391404 |
| 2023-06-21 | 42.04 | $76.16 | 343900 |
| 2023-06-20 | 42.17 | $76.21 | 377065 |
| 2023-06-16 | 44.05 | $76.92 | 536300 |
| 2023-06-15 | 45.24 | $77.36 | 396328 |
| 2023-06-14 | 44.04 | $76.99 | 469500 |
| 2023-06-13 | 41.63 | $76.26 | 312800 |
| 2023-06-12 | 41.53 | $76.23 | 449800 |
| 2023-06-09 | 43.28 | $76.99 | 289200 |
| 2023-06-08 | 44.58 | $77.54 | 307221 |
| 2023-06-07 | 47.86 | $78.87 | 373207 |
| 2023-06-06 | 45.18 | $77.94 | 236900 |
| 2023-06-05 | 38.29 | $75.82 | 292200 |
| 2023-06-02 | 38.34 | $75.84 | 409800 |
| 2023-06-01 | 29.81 | $73.57 | 306200 |
| 2023-05-31 | 30.27 | $73.83 | 465600 |
| 2023-05-30 | 31.64 | $74.61 | 253931 |
| 2023-05-26 | 31.71 | $74.65 | 237800 |
| 2023-05-25 | 29.13 | $73.96 | 428537 |
| 2023-05-24 | 28.95 | $73.91 | 291000 |
| 2023-05-23 | 32.31 | $76.01 | 272700 |
| 2023-05-22 | 33.26 | $76.55 | 412700 |
| 2023-05-19 | 30.39 | $75.75 | 577617 |
| 2023-05-18 | 32.27 | $76.89 | 370315 |
| 2023-05-17 | 30.67 | $76.44 | 309638 |
| 2023-05-16 | 29.11 | $76.00 | 341305 |
| 2023-05-15 | 31.47 | $77.55 | 351900 |
| 2023-05-12 | 32.56 | $78.22 | 294600 |
| 2023-05-11 | 34.43 | $79.33 | 249743 |
| 2023-05-10 | 34.65 | $79.46 | 344414 |
| 2023-05-09 | 36.10 | $80.31 | 285907 |
| 2023-05-08 | 39.20 | $82.01 | 210900 |
| 2023-05-05 | 40.40 | $82.63 | 424200 |
| 2023-05-04 | 34.52 | $80.72 | 480200 |
| 2023-05-03 | 34.97 | $80.98 | 429900 |
| 2023-05-02 | 35.42 | $81.25 | 534241 |
| 2023-05-01 | 39.02 | $83.28 | 499400 |
| 2023-04-28 | 39.50 | $83.54 | 924512 |
| 2023-04-27 | 48.51 | $87.60 | 410000 |
| 2023-04-26 | 44.16 | $86.14 | 361204 |
| 2023-04-25 | 44.16 | $86.14 | 296614 |
| 2023-04-24 | 54.52 | $89.78 | 281632 |
| 2023-04-21 | 51.71 | $88.83 | 250842 |
| 2023-04-20 | 51.41 | $88.73 | 274900 |
| 2023-04-19 | 50.47 | $88.41 | 221800 |
| 2023-04-18 | 48.56 | $87.76 | 256700 |
| 2023-04-17 | 45.91 | $86.89 | 279649 |
| 2023-04-14 | 48.68 | $87.90 | 301432 |
| 2023-04-13 | 49.61 | $88.23 | 253400 |
| 2023-04-12 | 48.33 | $87.78 | 285000 |
| 2023-04-11 | 50.75 | $88.67 | 333708 |
| 2023-04-10 | 50.56 | $88.60 | 270500 |
| 2023-04-06 | 50.03 | $88.39 | 225500 |
| 2023-04-05 | 52.98 | $89.53 | 287206 |
| 2023-04-04 | 56.15 | $90.68 | 277840 |
| 2023-04-03 | 58.87 | $91.61 | 246938 |
| 2023-03-31 | 55.89 | $90.24 | 197419 |
| 2023-03-30 | 50.21 | $87.97 | 164700 |
| 2023-03-29 | 49.11 | $87.57 | 184700 |
| 2023-03-28 | 48.68 | $87.41 | 181108 |
| 2023-03-27 | 46.29 | $86.52 | 323400 |
| 2023-03-24 | 47.18 | $86.90 | 338300 |
| 2023-03-23 | 44.86 | $86.03 | 248332 |
| 2023-03-22 | 43.90 | $85.67 | 265700 |
| 2023-03-21 | 48.52 | $87.73 | 370400 |
| 2023-03-20 | 45.14 | $86.46 | 278500 |
| 2023-03-17 | 43.87 | $86.00 | 425830 |
| 2023-03-16 | 46.02 | $86.98 | 270379 |
| 2023-03-15 | 41.14 | $85.24 | 459200 |
| 2023-03-14 | 43.60 | $86.38 | 290000 |
| 2023-03-13 | 40.65 | $85.38 | 221100 |
| 2023-03-10 | 42.66 | $86.33 | 247444 |
| 2023-03-09 | 45.45 | $87.57 | 260000 |
| 2023-03-08 | 48.70 | $88.90 | 265500 |
| 2023-03-07 | 47.02 | $88.28 | 338546 |
| 2023-03-06 | 47.47 | $88.47 | 416400 |
| 2023-03-03 | 51.21 | $89.99 | 225700 |
| 2023-03-02 | 49.65 | $89.36 | 215800 |
| 2023-03-01 | 47.23 | $88.41 | 270015 |
| 2023-02-28 | 43.98 | $87.20 | 302000 |
| 2023-02-27 | 45.66 | $87.96 | 206840 |
| 2023-02-24 | 45.68 | $87.97 | 256200 |
| 2023-02-23 | 45.58 | $87.93 | 186733 |
| 2023-02-22 | 44.82 | $87.61 | 242000 |
| 2023-02-21 | 44.61 | $87.52 | 348600 |
| 2023-02-17 | 51.83 | $91.03 | 251900 |
| 2023-02-16 | 51.01 | $90.65 | 370700 |
| 2023-02-15 | 53.76 | $91.86 | 218544 |
| 2023-02-14 | 51.76 | $90.88 | 242300 |
| 2023-02-13 | 52.96 | $91.42 | 257500 |
| 2023-02-10 | 49.17 | $89.59 | 355940 |
| 2023-02-09 | 50.05 | $90.01 | 282729 |
| 2023-02-08 | 51.04 | $90.49 | 354037 |
| 2023-02-07 | 52.88 | $91.38 | 389200 |
| 2023-02-06 | 52.63 | $91.24 | 496495 |
| 2023-02-03 | 57.39 | $93.49 | 1.0M |
| 2023-02-02 | 63.78 | $96.11 | 547500 |
| 2023-02-01 | 67.28 | $97.40 | 483000 |
| 2023-01-31 | 65.17 | $95.90 | 539900 |
| 2023-01-30 | 60.17 | $92.83 | 404437 |
| 2023-01-27 | 57.86 | $91.60 | 276700 |
| 2023-01-26 | 56.40 | $90.85 | 140718 |
| 2023-01-25 | 55.98 | $90.63 | 189400 |
| 2023-01-24 | 55.92 | $90.60 | 157939 |
| 2023-01-23 | 55.59 | $90.41 | 188800 |
| 2023-01-20 | 52.74 | $88.84 | 261845 |
| 2023-01-19 | 50.46 | $87.65 | 339782 |
| 2023-01-18 | 56.64 | $90.48 | 221130 |
| 2023-01-17 | 58.97 | $91.44 | 200100 |
| 2023-01-13 | 63.05 | $93.03 | 233200 |
| 2023-01-12 | 61.33 | $91.95 | 345800 |
| 2023-01-11 | 61.53 | $92.03 | 363623 |
| 2023-01-10 | 61.30 | $91.88 | 261000 |
| 2023-01-09 | 62.19 | $92.26 | 221800 |
| 2023-01-06 | 63.21 | $92.71 | 284743 |
| 2023-01-05 | 59.72 | $90.22 | 371700 |
| 2023-01-04 | 62.46 | $91.43 | 291900 |
| 2023-01-03 | 58.21 | $88.61 | 263300 |
| 2022-12-30 | 56.51 | $87.58 | 185300 |
| 2022-12-29 | 57.04 | $87.83 | 190547 |
| 2022-12-28 | 52.31 | $85.08 | 192000 |
| 2022-12-27 | 56.67 | $87.10 | 158310 |
| 2022-12-23 | 54.55 | $85.91 | 197508 |
| 2022-12-22 | 54.53 | $85.90 | 184206 |
| 2022-12-21 | 54.43 | $85.84 | 264507 |
| 2022-12-20 | 50.64 | $83.67 | 281136 |
| 2022-12-19 | 51.09 | $83.91 | 275346 |
| 2022-12-16 | 52.03 | $84.43 | 594500 |
| 2022-12-15 | 54.34 | $85.69 | 424000 |
| 2022-12-14 | 58.22 | $87.68 | 306800 |
| 2022-12-13 | 59.97 | $88.54 | 375500 |
| 2022-12-12 | 59.22 | $87.99 | 291900 |
| 2022-12-09 | 58.58 | $87.51 | 302200 |
| 2022-12-08 | 63.02 | $89.77 | 205425 |
| 2022-12-07 | 60.53 | $87.79 | 339400 |
| 2022-12-06 | 61.12 | $88.09 | 397400 |
| 2022-12-05 | 63.83 | $89.46 | 314500 |
| 2022-12-02 | 67.36 | $91.17 | 297100 |
| 2022-12-01 | 66.32 | $90.17 | 223912 |
| 2022-11-30 | 65.73 | $89.59 | 355300 |
| 2022-11-29 | 63.10 | $87.15 | 279411 |
| 2022-11-28 | 62.34 | $86.47 | 299400 |
| 2022-11-25 | 67.49 | $89.11 | 157304 |
| 2022-11-23 | 66.88 | $88.49 | 314738 |
| 2022-11-22 | 65.56 | $87.16 | 400000 |
| 2022-11-21 | 62.71 | $84.47 | 408400 |
| 2022-11-18 | 64.91 | $85.63 | 653806 |
| 2022-11-17 | 59.49 | $80.98 | 252300 |
| 2022-11-16 | 58.97 | $80.58 | 257525 |
| 2022-11-15 | 62.95 | $82.66 | 255500 |
| 2022-11-14 | 60.32 | $80.51 | 320400 |
| 2022-11-11 | 62.47 | $81.61 | 521300 |
| 2022-11-10 | 56.59 | $77.21 | 463100 |
| 2022-11-09 | 47.83 | $72.25 | 313000 |
| 2022-11-08 | 52.52 | $74.56 | 279700 |
| 2022-11-07 | 52.84 | $74.71 | 232800 |
| 2022-11-04 | 55.65 | $76.02 | 254007 |
| 2022-11-03 | 51.62 | $73.86 | 376100 |
| 2022-11-02 | 50.96 | $73.52 | 622625 |
| 2022-11-01 | 53.44 | $74.73 | 535230 |
| 2022-10-31 | 53.03 | $74.50 | 624200 |
| 2022-10-28 | 58.53 | $77.06 | 955175 |
| 2022-10-27 | 52.16 | $73.60 | 953540 |
| 2022-10-26 | 56.84 | $75.55 | 327800 |
| 2022-10-25 | 57.24 | $75.71 | 342512 |
| 2022-10-24 | 54.05 | $74.05 | 270300 |
| 2022-10-21 | 51.15 | $72.66 | 234400 |
| 2022-10-20 | 47.50 | $71.05 | 268427 |
| 2022-10-19 | 51.18 | $72.68 | 305251 |
| 2022-10-18 | 52.40 | $73.20 | 336900 |
| 2022-10-17 | 50.20 | $72.19 | 480327 |
| 2022-10-14 | 49.20 | $71.74 | 347000 |
| 2022-10-13 | 50.97 | $72.56 | 544420 |
| 2022-10-12 | 50.68 | $72.42 | 293222 |
| 2022-10-11 | 50.70 | $72.43 | 349400 |
| 2022-10-10 | 50.00 | $72.06 | 260700 |
| 2022-10-07 | 51.33 | $72.77 | 244300 |
| 2022-10-06 | 56.21 | $75.22 | 328920 |
| 2022-10-05 | 56.17 | $75.20 | 387700 |
| 2022-10-04 | 52.13 | $72.79 | 374340 |
| 2022-10-03 | 44.71 | $69.10 | 343900 |
| 2022-09-30 | 40.44 | $67.30 | 673740 |
| 2022-09-29 | 42.78 | $68.64 | 441149 |
| 2022-09-28 | 44.93 | $69.81 | 419304 |
| 2022-09-27 | 38.85 | $67.38 | 372700 |
| 2022-09-26 | 38.48 | $67.24 | 458215 |
| 2022-09-23 | 38.83 | $67.46 | 573020 |
| 2022-09-22 | 39.94 | $68.16 | 269947 |
| 2022-09-21 | 43.07 | $70.04 | 290322 |
| 2022-09-20 | 44.61 | $70.91 | 403716 |
| 2022-09-19 | 47.97 | $72.71 | 414307 |
| 2022-09-16 | 44.17 | $71.00 | 612004 |
| 2022-09-15 | 46.16 | $72.06 | 282100 |
| 2022-09-14 | 47.01 | $72.51 | 291908 |
| 2022-09-13 | 47.70 | $72.88 | 290400 |
| 2022-09-12 | 55.57 | $76.65 | 307425 |
| 2022-09-09 | 50.85 | $74.34 | 226300 |
| 2022-09-08 | 47.15 | $72.74 | 276733 |
| 2022-09-07 | 44.34 | $71.61 | 228306 |
| 2022-09-06 | 39.12 | $69.69 | 408000 |
| 2022-09-02 | 41.24 | $70.80 | 328346 |
| 2022-09-01 | 43.09 | $71.72 | 308611 |
| 2022-08-31 | 41.80 | $71.24 | 324400 |
| 2022-08-30 | 42.89 | $71.81 | 494408 |
| 2022-08-29 | 44.31 | $72.54 | 239500 |
| 2022-08-26 | 45.76 | $73.28 | 271608 |
| 2022-08-25 | 51.58 | $75.96 | 234740 |
| 2022-08-24 | 48.54 | $74.65 | 264402 |
| 2022-08-23 | 46.29 | $73.73 | 203344 |
| 2022-08-22 | 45.78 | $73.52 | 284225 |
| 2022-08-19 | 50.99 | $75.88 | 220306 |
| 2022-08-18 | 54.89 | $77.43 | 206500 |
| 2022-08-17 | 54.05 | $77.04 | 367430 |
| 2022-08-16 | 56.35 | $77.94 | 478800 |
| 2022-08-15 | 53.31 | $76.49 | 376249 |
| 2022-08-12 | 53.09 | $76.39 | 248400 |
| 2022-08-11 | 52.74 | $76.22 | 229500 |
| 2022-08-10 | 51.76 | $75.73 | 264536 |
| 2022-08-09 | 47.84 | $73.87 | 260600 |
| 2022-08-08 | 52.91 | $76.18 | 553400 |
| 2022-08-05 | 50.06 | $74.87 | 382900 |
| 2022-08-04 | 47.62 | $73.81 | 293600 |
| 2022-08-03 | 48.29 | $74.13 | 253500 |
| 2022-08-02 | 43.99 | $72.31 | 337400 |
| 2022-08-01 | 46.73 | $73.66 | 321816 |
| 2022-07-29 | 47.46 | $74.01 | 508500 |
| 2022-07-28 | 46.69 | $73.67 | 665400 |
| 2022-07-27 | 48.72 | $74.69 | 653200 |
| 2022-07-26 | 43.59 | $72.44 | 586541 |
| 2022-07-25 | 49.48 | $75.26 | 813900 |
| 2022-07-22 | 52.19 | $76.40 | 511226 |
| 2022-07-21 | 52.31 | $76.45 | 360200 |
| 2022-07-20 | 53.56 | $76.99 | 358603 |
| 2022-07-19 | 50.82 | $75.67 | 237436 |
| 2022-07-18 | 44.76 | $73.09 | 264808 |
| 2022-07-15 | 45.30 | $73.35 | 292741 |
| 2022-07-14 | 45.15 | $73.29 | 362700 |
| 2022-07-13 | 46.23 | $73.85 | 261806 |
| 2022-07-12 | 46.59 | $74.04 | 333116 |
| 2022-07-11 | 46.91 | $74.22 | 269517 |
| 2022-07-08 | 47.49 | $74.55 | 277000 |
| 2022-07-07 | 47.71 | $74.68 | 264221 |
| 2022-07-06 | 43.89 | $72.67 | 300535 |
| 2022-07-05 | 44.82 | $73.27 | 425000 |
| 2022-07-01 | 41.33 | $71.50 | 327100 |
| 2022-06-30 | 41.44 | $71.58 | 410021 |
| 2022-06-29 | 43.43 | $73.00 | 366319 |
| 2022-06-28 | 45.10 | $74.15 | 371639 |
| 2022-06-27 | 47.40 | $75.68 | 353100 |
| 2022-06-24 | 49.16 | $76.81 | 588042 |
| 2022-06-23 | 43.89 | $73.80 | 359414 |
| 2022-06-22 | 40.81 | $72.21 | 391341 |
| 2022-06-21 | 40.54 | $72.07 | 364415 |
| 2022-06-17 | 39.22 | $71.38 | 738836 |
| 2022-06-16 | 33.90 | $68.73 | 577212 |
| 2022-06-15 | 38.15 | $72.28 | 347200 |
| 2022-06-14 | 35.98 | $71.27 | 362705 |
| 2022-06-13 | 36.59 | $71.77 | 433800 |
| 2022-06-10 | 41.13 | $75.23 | 351200 |
| 2022-06-09 | 44.57 | $77.50 | 200226 |
| 2022-06-08 | 46.89 | $78.91 | 329000 |
| 2022-06-07 | 47.93 | $79.53 | 354700 |
| 2022-06-06 | 49.80 | $80.63 | 396319 |
| 2022-06-03 | 48.85 | $80.08 | 382900 |
| 2022-06-02 | 48.80 | $80.05 | 300434 |
| 2022-06-01 | 44.42 | $77.50 | 233945 |
| 2022-05-31 | 44.82 | $77.78 | 412722 |
| 2022-05-27 | 43.91 | $77.25 | 409936 |
| 2022-05-26 | 41.26 | $75.72 | 299344 |
| 2022-05-25 | 37.52 | $73.68 | 363116 |
| 2022-05-24 | 35.37 | $72.56 | 405030 |
| 2022-05-23 | 37.13 | $74.19 | 457641 |
| 2022-05-20 | 38.70 | $75.58 | 723800 |
| 2022-05-19 | 35.48 | $73.85 | 840107 |
| 2022-05-18 | 36.76 | $75.06 | 746936 |
| 2022-05-17 | 43.23 | $80.34 | 285020 |
| 2022-05-16 | 41.53 | $79.42 | 469607 |
| 2022-05-13 | 42.09 | $79.85 | 570200 |
| 2022-05-12 | 37.70 | $77.49 | 680728 |
| 2022-05-11 | 32.16 | $74.81 | 547248 |
| 2022-05-10 | 33.65 | $76.21 | 552246 |
| 2022-05-09 | 32.87 | $75.84 | 668400 |
| 2022-05-06 | 33.34 | $76.31 | 798700 |
| 2022-05-05 | 37.04 | $79.75 | 581901 |
| 2022-05-04 | 41.73 | $83.42 | 385100 |
| 2022-05-03 | 38.91 | $82.01 | 405432 |
| 2022-05-02 | 39.93 | $82.79 | 710600 |
| 2022-04-29 | 38.70 | $82.16 | 1.2M |
| 2022-04-28 | 47.68 | $88.26 | 499023 |
| 2022-04-27 | 44.23 | $86.55 | 399600 |
| 2022-04-26 | 41.53 | $85.29 | 392100 |
| 2022-04-25 | 45.28 | $87.56 | 370047 |
| 2022-04-22 | 42.43 | $86.25 | 295530 |
| 2022-04-21 | 47.37 | $89.01 | 250526 |
| 2022-04-20 | 48.87 | $89.78 | 214635 |
| 2022-04-19 | 49.28 | $89.99 | 341525 |
| 2022-04-18 | 45.31 | $88.06 | 385126 |
| 2022-04-14 | 45.79 | $88.33 | 185600 |
| 2022-04-13 | 45.18 | $88.03 | 191700 |
| 2022-04-12 | 42.66 | $86.79 | 261200 |
| 2022-04-11 | 42.75 | $86.85 | 374600 |
| 2022-04-08 | 43.21 | $87.17 | 205330 |
| 2022-04-07 | 42.68 | $86.88 | 269300 |
| 2022-04-06 | 41.81 | $86.40 | 339600 |
| 2022-04-05 | 45.05 | $88.81 | 417800 |
| 2022-04-04 | 48.90 | $91.39 | 324020 |
| 2022-04-01 | 46.96 | $90.23 | 175335 |
| 2022-03-31 | 47.40 | $90.53 | 324115 |
| 2022-03-30 | 52.49 | $93.79 | 208600 |
| 2022-03-29 | 53.86 | $94.60 | 178429 |
| 2022-03-28 | 49.47 | $91.75 | 245145 |
| 2022-03-25 | 49.93 | $92.04 | 189712 |
| 2022-03-24 | 48.69 | $91.25 | 133800 |
| 2022-03-23 | 47.81 | $90.68 | 204700 |
| 2022-03-22 | 50.53 | $92.56 | 249407 |
| 2022-03-21 | 52.63 | $93.95 | 300700 |
| 2022-03-18 | 52.23 | $93.65 | 495016 |
| 2022-03-17 | 53.21 | $94.33 | 387827 |
| 2022-03-16 | 51.08 | $92.68 | 552114 |
| 2022-03-15 | 45.28 | $88.63 | 671600 |
| 2022-03-14 | 41.76 | $86.46 | 631542 |
| 2022-03-11 | 40.25 | $85.56 | 568443 |
| 2022-03-10 | 41.75 | $86.87 | 566603 |
| 2022-03-09 | 42.78 | $87.76 | 795405 |
| 2022-03-08 | 39.07 | $85.45 | 609637 |
| 2022-03-07 | 36.13 | $83.72 | 618808 |
| 2022-03-04 | 44.15 | $90.57 | 549100 |
| 2022-03-03 | 47.84 | $93.08 | 463600 |
| 2022-03-02 | 48.96 | $93.80 | 340900 |
| 2022-03-01 | 43.21 | $90.51 | 557400 |
| 2022-02-28 | 46.55 | $92.72 | 386507 |
| 2022-02-25 | 48.42 | $93.88 | 263709 |
| 2022-02-24 | 45.60 | $92.30 | 612800 |
| 2022-02-23 | 44.18 | $91.53 | 314100 |
| 2022-02-22 | 47.52 | $93.72 | 419124 |
| 2022-02-18 | 52.08 | $96.38 | 338400 |
| 2022-02-17 | 53.11 | $96.95 | 472210 |
| 2022-02-16 | 55.58 | $98.29 | 507000 |
| 2022-02-15 | 55.71 | $98.36 | 538245 |
| 2022-02-14 | 52.26 | $96.06 | 581585 |
| 2022-02-11 | 52.79 | $96.37 | 553202 |
| 2022-02-10 | 57.35 | $98.95 | 642212 |
| 2022-02-09 | 60.02 | $100.35 | 435921 |
| 2022-02-08 | 57.71 | $98.62 | 672638 |
| 2022-02-07 | 52.45 | $95.14 | 576700 |
| 2022-02-04 | 51.54 | $94.59 | 820225 |
| 2022-02-03 | 43.04 | $90.05 | 679038 |
| 2022-02-02 | 49.35 | $93.53 | 394128 |
| 2022-02-01 | 47.91 | $92.84 | 613204 |
| 2022-01-31 | 47.97 | $92.87 | 555441 |
| 2022-01-28 | 41.61 | $89.94 | 523400 |
| 2022-01-27 | 34.36 | $87.15 | 419300 |
| 2022-01-26 | 34.25 | $87.11 | 493116 |
| 2022-01-25 | 38.23 | $89.70 | 379500 |
| 2022-01-24 | 41.17 | $91.37 | 586544 |
| 2022-01-21 | 35.51 | $89.36 | 317522 |
| 2022-01-20 | 34.97 | $89.18 | 231300 |
| 2022-01-19 | 38.31 | $91.18 | 242317 |
| 2022-01-18 | 38.93 | $91.53 | 350600 |
| 2022-01-14 | 38.23 | $91.27 | 477118 |
| 2022-01-13 | 42.12 | $93.47 | 464100 |
| 2022-01-12 | 41.03 | $93.05 | 273734 |
| 2022-01-11 | 40.60 | $92.88 | 377210 |
| 2022-01-10 | 38.05 | $91.87 | 445600 |
| 2022-01-07 | 42.16 | $94.28 | 522504 |
| 2022-01-06 | 42.65 | $94.55 | 319700 |
| 2022-01-05 | 43.28 | $94.91 | 487937 |
| 2022-01-04 | 46.53 | $96.68 | 455314 |
| 2022-01-03 | 49.34 | $98.10 | 262411 |
| 2021-12-31 | 47.95 | $97.44 | 214946 |
| 2021-12-30 | 48.84 | $97.90 | 268900 |
| 2021-12-29 | 47.70 | $97.33 | 363200 |
| 2021-12-28 | 42.41 | $94.86 | 528100 |
| 2021-12-27 | 43.12 | $95.28 | 205213 |
| 2021-12-23 | 39.67 | $93.76 | 241600 |
| 2021-12-22 | 37.45 | $92.82 | 203200 |
| 2021-12-21 | 37.21 | $92.72 | 328919 |
| 2021-12-20 | 32.84 | $90.89 | 286846 |
| 2021-12-17 | 37.99 | $94.64 | 610372 |
| 2021-12-16 | 39.61 | $95.67 | 392118 |
| 2021-12-15 | 45.70 | $99.06 | 259700 |
| 2021-12-14 | 44.11 | $98.40 | 312224 |
| 2021-12-13 | 46.33 | $99.54 | 235100 |
| 2021-12-10 | 49.99 | $101.28 | 212819 |
| 2021-12-09 | 50.27 | $101.41 | 210604 |
| 2021-12-08 | 53.19 | $102.74 | 271600 |
| 2021-12-07 | 52.20 | $102.24 | 329049 |
| 2021-12-06 | 47.86 | $100.17 | 305817 |
| 2021-12-03 | 38.89 | $96.64 | 297800 |
| 2021-12-02 | 39.27 | $96.85 | 333648 |
| 2021-12-01 | 37.12 | $96.08 | 264313 |
| 2021-11-30 | 39.64 | $97.53 | 369500 |
| 2021-11-29 | 44.16 | $99.84 | 217114 |
| 2021-11-26 | 44.87 | $100.18 | 195800 |
| 2021-11-24 | 51.79 | $103.13 | 179714 |
| 2021-11-23 | 55.13 | $104.35 | 212729 |
| 2021-11-22 | 55.16 | $104.36 | 213400 |
| 2021-11-19 | 52.70 | $103.27 | 262900 |
| 2021-11-18 | 57.42 | $104.99 | 175822 |
| 2021-11-17 | 58.52 | $105.37 | 280518 |
| 2021-11-16 | 61.75 | $106.46 | 200303 |
| 2021-11-15 | 60.48 | $105.79 | 150600 |
| 2021-11-12 | 61.76 | $106.23 | 168646 |
| 2021-11-11 | 60.64 | $105.61 | 162800 |
| 2021-11-10 | 61.67 | $105.98 | 163742 |
| 2021-11-09 | 63.17 | $106.53 | 227525 |
| 2021-11-08 | 60.49 | $104.92 | 177332 |
| 2021-11-05 | 60.10 | $104.69 | 174938 |
| 2021-11-04 | 57.08 | $102.98 | 257300 |
| 2021-11-03 | 59.14 | $103.81 | 305000 |
| 2021-11-02 | 54.66 | $101.42 | 238640 |
| 2021-11-01 | 59.97 | $103.45 | 306402 |
| 2021-10-29 | 61.05 | $103.84 | 613800 |
| 2021-10-28 | 58.05 | $102.21 | 396418 |
| 2021-10-27 | 52.68 | $99.69 | 209045 |
| 2021-10-26 | 55.10 | $100.60 | 234128 |
| 2021-10-25 | 54.51 | $100.33 | 300740 |
| 2021-10-22 | 51.71 | $99.07 | 222400 |
| 2021-10-21 | 50.95 | $98.74 | 173818 |
| 2021-10-20 | 46.90 | $97.04 | 220000 |
| 2021-10-19 | 46.86 | $97.02 | 215230 |
| 2021-10-18 | 44.29 | $95.97 | 183500 |
| 2021-10-15 | 44.78 | $96.22 | 159000 |
| 2021-10-14 | 45.66 | $96.68 | 191315 |
| 2021-10-13 | 42.92 | $95.50 | 215522 |
| 2021-10-12 | 41.89 | $95.06 | 193800 |
| 2021-10-11 | 41.19 | $94.76 | 204600 |
| 2021-10-08 | 42.05 | $95.30 | 246969 |
| 2021-10-07 | 45.03 | $97.11 | 339878 |
| 2021-10-06 | 41.78 | $95.61 | 525900 |
| 2021-10-05 | 37.40 | $93.74 | 687900 |
| 2021-10-04 | 45.01 | $98.16 | 260700 |
| 2021-10-01 | 43.35 | $97.49 | 327045 |
| 2021-09-30 | 39.04 | $95.84 | 398300 |
| 2021-09-29 | 46.27 | $99.41 | 292700 |
| 2021-09-28 | 45.97 | $99.30 | 178413 |
| 2021-09-27 | 50.07 | $101.04 | 312418 |
| 2021-09-24 | 46.92 | $99.82 | 216438 |
| 2021-09-23 | 47.03 | $99.87 | 228030 |
| 2021-09-22 | 44.98 | $99.07 | 228200 |
| 2021-09-21 | 42.67 | $98.20 | 288600 |
| 2021-09-20 | 41.30 | $97.69 | 473800 |
| 2021-09-17 | 44.09 | $99.11 | 1.2M |
| 2021-09-16 | 48.55 | $101.15 | 354700 |
| 2021-09-15 | 49.04 | $101.36 | 372600 |
| 2021-09-14 | 54.48 | $103.57 | 267532 |
| 2021-09-13 | 54.72 | $103.66 | 347227 |
| 2021-09-10 | 52.72 | $102.73 | 627100 |
| 2021-09-09 | 48.09 | $100.76 | 419017 |
| 2021-09-08 | 46.14 | $99.99 | 229800 |
| 2021-09-07 | 47.99 | $100.82 | 318231 |
| 2021-09-03 | 54.16 | $103.30 | 233518 |
| 2021-09-02 | 53.40 | $102.97 | 163600 |
| 2021-09-01 | 56.12 | $103.99 | 218200 |
| 2021-08-31 | 51.57 | $102.01 | 219900 |
| 2021-08-30 | 54.02 | $102.92 | 160717 |
| 2021-08-27 | 55.22 | $103.36 | 238200 |
| 2021-08-26 | 52.55 | $102.19 | 217335 |
| 2021-08-25 | 57.26 | $103.89 | 198408 |
| 2021-08-24 | 54.01 | $102.48 | 252300 |
| 2021-08-23 | 50.60 | $101.13 | 207735 |
| 2021-08-20 | 49.97 | $100.89 | 220000 |
| 2021-08-19 | 46.38 | $99.56 | 360400 |
| 2021-08-18 | 48.49 | $100.41 | 234800 |
| 2021-08-17 | 49.09 | $100.65 | 356100 |
| 2021-08-16 | 53.83 | $102.45 | 204011 |
| 2021-08-13 | 55.62 | $103.08 | 225100 |
| 2021-08-12 | 55.53 | $103.04 | 199245 |
| 2021-08-11 | 59.22 | $104.35 | 388008 |
| 2021-08-10 | 55.41 | $102.58 | 338635 |
| 2021-08-09 | 55.41 | $102.58 | 364500 |
| 2021-08-06 | 56.79 | $103.09 | 304800 |
| 2021-08-05 | 56.37 | $102.88 | 390222 |
| 2021-08-04 | 53.16 | $101.34 | 527802 |
| 2021-08-03 | 54.80 | $102.00 | 528000 |
| 2021-08-02 | 53.59 | $101.41 | 452600 |
| 2021-07-30 | 49.68 | $99.62 | 246200 |
| 2021-07-29 | 51.26 | $100.31 | 273000 |
| 2021-07-28 | 50.66 | $100.03 | 462740 |
| 2021-07-27 | 46.79 | $98.30 | 352434 |
| 2021-07-26 | 49.27 | $99.47 | 197300 |
| 2021-07-23 | 48.78 | $99.25 | 271900 |
| 2021-07-22 | 45.66 | $97.86 | 277730 |
| 2021-07-21 | 50.18 | $100.02 | 384813 |
| 2021-07-20 | 50.44 | $100.14 | 606100 |
| 2021-07-19 | 41.27 | $96.38 | 465700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.26
2026-07-17
Close Price
$63.50
Vol: 443757
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.93
Average
-51.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -54.26 | $63.50 | 443757 |
| 2026-07-16 | -42.06 | $64.33 | 464800 |
| 2026-07-15 | -58.74 | $63.27 | 468100 |
| 2026-07-14 | -73.36 | $62.70 | 398500 |
| 2026-07-13 | -61.59 | $63.72 | 425431 |
| 2026-07-10 | -70.24 | $62.97 | 439118 |
| 2026-07-09 | -62.86 | $63.61 | 435800 |
| 2026-07-08 | -74.16 | $62.63 | 440000 |
| 2026-07-07 | -58.02 | $64.03 | 356206 |
| 2026-07-06 | -66.44 | $63.30 | 442417 |
| 2026-07-02 | -66.21 | $63.32 | 515100 |
| 2026-07-01 | -61.94 | $63.69 | 411100 |
| 2026-06-30 | -83.51 | $61.82 | 468421 |
| 2026-06-29 | -94.88 | $61.64 | 606129 |
| 2026-06-26 | -70.87 | $64.51 | 804900 |
| 2026-06-25 | -81.00 | $63.86 | 668413 |
| 2026-06-24 | -78.18 | $64.51 | 454300 |
| 2026-06-23 | -87.80 | $63.95 | 489348 |
| 2026-06-22 | -56.54 | $64.78 | 895200 |
| 2026-06-18 | -25.39 | $66.46 | 968949 |
| 2026-06-17 | -42.55 | $63.98 | 544806 |
| 2026-06-16 | -30.74 | $65.39 | 471831 |
| 2026-06-15 | -18.34 | $66.87 | 485523 |
| 2026-06-12 | -11.72 | $66.99 | 406900 |
| 2026-06-11 | -15.56 | $66.56 | 444300 |
| 2026-06-10 | -34.26 | $64.47 | 380824 |
| 2026-06-09 | -22.99 | $65.73 | 399841 |
| 2026-06-08 | -28.26 | $65.14 | 421900 |
| 2026-06-05 | -36.49 | $64.22 | 337633 |
| 2026-06-04 | -30.50 | $64.89 | 413304 |
| 2026-06-03 | -29.07 | $65.05 | 397545 |
| 2026-06-02 | -15.47 | $66.57 | 508900 |
| 2026-06-01 | -20.48 | $66.01 | 562109 |
| 2026-05-29 | -18.96 | $66.18 | 674501 |
| 2026-05-28 | -4.56 | $67.79 | 512600 |
| 2026-05-27 | -15.65 | $66.39 | 680500 |
| 2026-05-26 | -2.80 | $65.81 | 623211 |
| 2026-05-22 | -16.51 | $63.39 | 549300 |
| 2026-05-21 | -43.41 | $61.37 | 459500 |
| 2026-05-20 | -56.06 | $60.42 | 478500 |
| 2026-05-19 | -81.65 | $58.58 | 403800 |
| 2026-05-18 | -75.35 | $59.17 | 616100 |
| 2026-05-15 | -93.65 | $57.75 | 442000 |
| 2026-05-14 | -93.46 | $57.99 | 526204 |
| 2026-05-13 | -92.43 | $58.05 | 504414 |
| 2026-05-12 | -85.25 | $58.60 | 506632 |
| 2026-05-11 | -72.00 | $59.24 | 491413 |
| 2026-05-08 | -23.38 | $63.04 | 479300 |
| 2026-05-07 | -20.25 | $63.32 | 672140 |
| 2026-05-06 | -18.79 | $63.45 | 768600 |
| 2026-05-05 | -51.79 | $60.50 | 580600 |
| 2026-05-04 | -54.65 | $59.43 | 1.1M |
| 2026-05-01 | -25.60 | $62.35 | 1.4M |
| 2026-04-30 | -35.20 | $60.92 | 810609 |
| 2026-04-29 | -42.98 | $59.99 | 563346 |
| 2026-04-28 | -33.86 | $61.08 | 554605 |
| 2026-04-27 | -30.96 | $61.08 | 918200 |
| 2026-04-24 | -37.23 | $60.26 | 450430 |
| 2026-04-23 | -22.25 | $62.22 | 409600 |
| 2026-04-22 | -19.11 | $62.63 | 366100 |
| 2026-04-21 | -8.87 | $63.97 | 457600 |
| 2026-04-20 | -0.83 | $64.03 | 648000 |
| 2026-04-17 | -6.42 | $60.79 | 676900 |
| 2026-04-16 | -22.16 | $57.74 | 342034 |
| 2026-04-15 | -19.43 | $57.94 | 383600 |
| 2026-04-14 | -21.89 | $57.76 | 295500 |
| 2026-04-13 | -28.73 | $57.26 | 383705 |
| 2026-04-10 | -28.73 | $57.26 | 406700 |
| 2026-04-09 | -2.32 | $58.78 | 509208 |
| 2026-04-08 | -8.91 | $57.88 | 837500 |
| 2026-04-07 | -38.57 | $55.57 | 580800 |
| 2026-04-06 | -37.35 | $55.64 | 469040 |
| 2026-04-02 | -69.50 | $54.45 | 633200 |
| 2026-04-01 | -70.36 | $54.59 | 637400 |
| 2026-03-31 | -69.77 | $54.81 | 854000 |
| 2026-03-30 | -91.02 | $52.87 | 875301 |
| 2026-03-27 | -90.87 | $54.61 | 1.0M |
| 2026-03-26 | -90.53 | $54.84 | 598657 |
| 2026-03-25 | -84.47 | $55.37 | 730800 |
| 2026-03-24 | -82.96 | $55.53 | 671527 |
| 2026-03-23 | -88.32 | $55.08 | 649600 |
| 2026-03-20 | -87.46 | $55.23 | 1.1M |
| 2026-03-19 | -87.85 | $55.32 | 588643 |
| 2026-03-18 | -90.82 | $55.00 | 563140 |
| 2026-03-17 | -89.21 | $55.18 | 420400 |
| 2026-03-16 | -90.68 | $55.02 | 556400 |
| 2026-03-13 | -88.56 | $55.25 | 512792 |
| 2026-03-12 | -91.33 | $54.95 | 507005 |
| 2026-03-11 | -94.18 | $55.47 | 469440 |
| 2026-03-10 | -87.62 | $56.29 | 568800 |
| 2026-03-09 | -78.40 | $57.19 | 555731 |
| 2026-03-06 | -87.42 | $58.32 | 445716 |
| 2026-03-05 | -66.87 | $60.06 | 496731 |
| 2026-03-04 | -72.84 | $60.24 | 556524 |
| 2026-03-03 | -58.04 | $60.22 | 561137 |
| 2026-03-02 | -58.34 | $60.18 | 672800 |
| 2026-02-27 | -43.83 | $61.94 | 871300 |
| 2026-02-26 | -39.48 | $62.09 | 545523 |
| 2026-02-25 | -47.83 | $60.86 | 543500 |
| 2026-02-24 | -41.33 | $61.74 | 569900 |
| 2026-02-23 | -40.69 | $61.81 | 580743 |
| 2026-02-20 | -23.23 | $64.23 | 725100 |
| 2026-02-19 | -33.40 | $62.62 | 735265 |
| 2026-02-18 | -22.92 | $64.28 | 852077 |
| 2026-02-17 | -24.09 | $64.01 | 1.0M |
| 2026-02-13 | -28.54 | $63.29 | 821933 |
| 2026-02-12 | -37.25 | $61.88 | 845842 |
| 2026-02-11 | -35.33 | $62.19 | 1.2M |
| 2026-02-10 | -33.97 | $62.41 | 1.2M |
| 2026-02-09 | -31.38 | $62.83 | 1.3M |
| 2026-02-06 | -29.90 | $63.07 | 1.4M |
| 2026-02-05 | -42.25 | $61.07 | 1.7M |
| 2026-02-04 | -13.71 | $65.69 | 2.7M |
| 2026-02-03 | -15.48 | $57.40 | 1.5M |
| 2026-02-02 | -46.28 | $55.33 | 758210 |
| 2026-01-30 | -47.02 | $55.28 | 664800 |
| 2026-01-29 | -64.14 | $54.13 | 425107 |
| 2026-01-28 | -67.86 | $53.88 | 604808 |
| 2026-01-27 | -63.69 | $54.16 | 573100 |
| 2026-01-26 | -73.66 | $53.49 | 681014 |
| 2026-01-23 | -82.59 | $52.89 | 614000 |
| 2026-01-22 | -88.84 | $52.47 | 491800 |
| 2026-01-21 | -72.92 | $53.54 | 677300 |
| 2026-01-20 | -93.30 | $52.17 | 516027 |
| 2026-01-16 | -95.15 | $53.93 | 443539 |
| 2026-01-15 | -74.44 | $55.09 | 445326 |
| 2026-01-14 | -77.11 | $54.97 | 389100 |
| 2026-01-13 | -68.67 | $55.35 | 422900 |
| 2026-01-12 | -90.73 | $54.36 | 559147 |
| 2026-01-09 | -61.08 | $55.99 | 479900 |
| 2026-01-08 | -27.25 | $57.26 | 503547 |
| 2026-01-07 | -62.75 | $55.32 | 382300 |
| 2026-01-06 | -25.70 | $57.18 | 478902 |
| 2026-01-05 | -71.91 | $54.86 | 968700 |
| 2026-01-02 | -48.61 | $56.03 | 407613 |
| 2025-12-31 | -67.33 | $55.09 | 698400 |
| 2025-12-30 | -45.62 | $56.18 | 385900 |
| 2025-12-29 | -60.72 | $55.27 | 358100 |
| 2025-12-26 | -54.84 | $55.58 | 231417 |
| 2025-12-24 | -53.89 | $55.63 | 162431 |
| 2025-12-23 | -56.90 | $55.17 | 505400 |
| 2025-12-22 | -35.36 | $56.14 | 499143 |
| 2025-12-19 | -39.44 | $55.22 | 1.3M |
| 2025-12-18 | -26.74 | $56.09 | 459200 |
| 2025-12-17 | -20.34 | $56.66 | 393801 |
| 2025-12-16 | -21.35 | $56.57 | 489500 |
| 2025-12-15 | -16.07 | $57.04 | 640183 |
| 2025-12-12 | -14.49 | $57.18 | 470126 |
| 2025-12-11 | -1.41 | $57.28 | 489129 |
| 2025-12-10 | -2.03 | $55.84 | 540700 |
| 2025-12-09 | -33.28 | $53.84 | 489428 |
| 2025-12-08 | -29.53 | $54.08 | 503945 |
| 2025-12-05 | -13.44 | $55.11 | 493600 |
| 2025-12-04 | -22.81 | $54.51 | 437900 |
| 2025-12-03 | -12.34 | $55.18 | 438825 |
| 2025-12-02 | -20.78 | $54.64 | 596700 |
| 2025-12-01 | -8.19 | $55.33 | 626172 |
| 2025-11-28 | -15.68 | $53.71 | 418440 |
| 2025-11-26 | -11.49 | $54.02 | 574842 |
| 2025-11-25 | -7.41 | $54.22 | 609958 |
| 2025-11-24 | -35.21 | $52.31 | 852900 |
| 2025-11-21 | -23.04 | $53.35 | 644700 |
| 2025-11-20 | -68.59 | $49.87 | 628674 |
| 2025-11-19 | -64.79 | $50.16 | 508828 |
| 2025-11-18 | -51.57 | $51.17 | 512924 |
| 2025-11-17 | -47.91 | $51.45 | 656800 |
| 2025-11-14 | -18.59 | $53.69 | 731128 |
| 2025-11-13 | -8.64 | $54.45 | 835116 |
| 2025-11-12 | -26.83 | $53.06 | 428557 |
| 2025-11-11 | -33.90 | $52.52 | 582619 |
| 2025-11-10 | -53.01 | $51.06 | 655700 |
| 2025-11-07 | -45.03 | $51.67 | 463330 |
| 2025-11-06 | -56.94 | $50.76 | 738600 |
| 2025-11-05 | -36.13 | $52.35 | 776841 |
| 2025-11-04 | -64.92 | $50.15 | 1.3M |
| 2025-11-03 | -61.91 | $50.38 | 1.1M |
| 2025-10-31 | -71.73 | $49.63 | 1.9M |
| 2025-10-30 | -58.04 | $51.50 | 1.0M |
| 2025-10-29 | -50.48 | $51.97 | 855037 |
| 2025-10-28 | -21.54 | $53.77 | 658700 |
| 2025-10-27 | -3.54 | $54.89 | 646100 |
| 2025-10-24 | -19.28 | $53.62 | 563800 |
| 2025-10-23 | -3.07 | $54.57 | 534200 |
| 2025-10-22 | -25.43 | $53.26 | 790521 |
| 2025-10-21 | -9.39 | $54.20 | 599000 |
| 2025-10-20 | -32.47 | $52.53 | 560200 |
| 2025-10-17 | -38.03 | $52.23 | 628714 |
| 2025-10-16 | -65.05 | $50.84 | 493637 |
| 2025-10-15 | -62.37 | $50.99 | 445425 |
| 2025-10-14 | -60.93 | $51.41 | 550116 |
| 2025-10-13 | -71.63 | $50.72 | 470520 |
| 2025-10-10 | -98.91 | $48.96 | 997301 |
| 2025-10-09 | -80.77 | $51.39 | 534000 |
| 2025-10-08 | -49.63 | $53.19 | 307120 |
| 2025-10-07 | -70.88 | $52.03 | 447800 |
| 2025-10-06 | -47.92 | $53.45 | 493700 |
| 2025-10-03 | -56.20 | $53.30 | 727400 |
| 2025-10-02 | -59.45 | $53.70 | 488722 |
| 2025-10-01 | -72.26 | $52.67 | 545100 |
| 2025-09-30 | -76.87 | $52.30 | 686033 |
| 2025-09-29 | -84.95 | $51.65 | 555900 |
| 2025-09-26 | -72.64 | $52.64 | 580845 |
| 2025-09-25 | -94.40 | $50.89 | 755900 |
| 2025-09-24 | -80.98 | $53.71 | 500600 |
| 2025-09-23 | -98.98 | $52.67 | 392216 |
| 2025-09-22 | -95.27 | $53.04 | 493817 |
| 2025-09-19 | -96.07 | $53.35 | 1.7M |
| 2025-09-18 | -73.78 | $54.40 | 734600 |
| 2025-09-17 | -94.58 | $53.25 | 912500 |
| 2025-09-16 | -82.82 | $53.90 | 682330 |
| 2025-09-15 | -79.02 | $54.11 | 772400 |
| 2025-09-12 | -69.98 | $54.61 | 540536 |
| 2025-09-11 | -38.59 | $55.69 | 645217 |
| 2025-09-10 | -45.53 | $55.02 | 865100 |
| 2025-09-09 | -36.16 | $55.24 | 512432 |
| 2025-09-08 | -21.07 | $56.55 | 813400 |
| 2025-09-05 | -21.62 | $56.50 | 734525 |
| 2025-09-04 | -0.73 | $57.52 | 752504 |
| 2025-09-03 | -9.09 | $56.62 | 946017 |
| 2025-09-02 | -7.48 | $56.37 | 970621 |
| 2025-08-29 | -16.01 | $55.72 | 865135 |
| 2025-08-28 | -21.52 | $55.04 | 737900 |
| 2025-08-27 | -28.15 | $55.18 | 753200 |
| 2025-08-26 | -45.74 | $54.54 | 660242 |
| 2025-08-25 | -40.39 | $55.40 | 472600 |
| 2025-08-22 | -35.16 | $56.52 | 653600 |
| 2025-08-21 | -58.62 | $53.56 | 571817 |
| 2025-08-20 | -58.60 | $54.01 | 800215 |
| 2025-08-19 | -58.21 | $54.45 | 687835 |
| 2025-08-18 | -62.43 | $53.81 | 611100 |
| 2025-08-15 | -64.80 | $53.45 | 684900 |
| 2025-08-14 | -69.61 | $52.72 | 709000 |
| 2025-08-13 | -67.30 | $53.07 | 586991 |
| 2025-08-12 | -83.72 | $50.58 | 550735 |
| 2025-08-11 | -91.36 | $49.42 | 631100 |
| 2025-08-08 | -82.93 | $50.70 | 677700 |
| 2025-08-07 | -81.15 | $50.97 | 670538 |
| 2025-08-06 | -77.62 | $51.84 | 669000 |
| 2025-08-05 | -74.93 | $52.29 | 794100 |
| 2025-08-04 | -82.18 | $51.08 | 1.1M |
| 2025-08-01 | -92.86 | $49.30 | 2.6M |
| 2025-07-31 | -97.16 | $56.57 | 856400 |
| 2025-07-30 | -94.96 | $58.40 | 662931 |
| 2025-07-29 | -88.19 | $59.34 | 789234 |
| 2025-07-28 | -72.80 | $60.37 | 487846 |
| 2025-07-25 | -68.91 | $60.63 | 482605 |
| 2025-07-24 | -71.75 | $60.44 | 550522 |
| 2025-07-23 | -41.55 | $62.46 | 430400 |
| 2025-07-22 | -47.09 | $62.09 | 486100 |
| 2025-07-21 | -80.12 | $59.88 | 477838 |
| 2025-07-18 | -84.16 | $59.61 | 500939 |
| 2025-07-17 | -79.67 | $59.91 | 500200 |
| 2025-07-16 | -89.09 | $59.28 | 555000 |
| 2025-07-15 | -99.85 | $58.62 | 493431 |
| 2025-07-14 | -75.59 | $60.44 | 512133 |
| 2025-07-11 | -59.69 | $61.45 | 401400 |
| 2025-07-10 | -26.30 | $63.57 | 526556 |
| 2025-07-09 | -32.28 | $63.19 | 551100 |
| 2025-07-08 | -23.31 | $63.76 | 847100 |
| 2025-07-07 | -36.06 | $62.95 | 1.1M |
| 2025-07-03 | -22.20 | $63.83 | 298238 |
| 2025-07-02 | -15.12 | $64.28 | 590636 |
| 2025-07-01 | -29.61 | $63.36 | 577647 |
| 2025-06-30 | -62.63 | $61.08 | 534951 |
| 2025-06-27 | -56.66 | $61.43 | 1.2M |
| 2025-06-26 | -59.97 | $61.70 | 509613 |
| 2025-06-25 | -82.11 | $60.21 | 549500 |
| 2025-06-24 | -73.38 | $60.90 | 621600 |
| 2025-06-23 | -81.72 | $60.27 | 1.0M |
| 2025-06-20 | -83.68 | $60.39 | 1.7M |
| 2025-06-18 | -88.29 | $60.06 | 734800 |
| 2025-06-17 | -89.53 | $60.08 | 780000 |
| 2025-06-16 | -70.40 | $61.67 | 742201 |
| 2025-06-13 | -95.07 | $59.62 | 535400 |
| 2025-06-12 | -70.55 | $62.37 | 440533 |
| 2025-06-11 | -66.67 | $62.98 | 442728 |
| 2025-06-10 | -60.94 | $64.04 | 628408 |
| 2025-06-09 | -82.29 | $62.25 | 783031 |
| 2025-06-06 | -86.39 | $61.78 | 507700 |
| 2025-06-05 | -90.58 | $61.30 | 522941 |
| 2025-06-04 | -88.39 | $61.55 | 629200 |
| 2025-06-03 | -86.30 | $61.79 | 806100 |
| 2025-06-02 | -85.96 | $61.27 | 834976 |
| 2025-05-30 | -59.67 | $63.78 | 854800 |
| 2025-05-29 | -54.15 | $64.51 | 879544 |
| 2025-05-28 | -49.92 | $65.07 | 574246 |
| 2025-05-27 | -41.62 | $66.17 | 712200 |
| 2025-05-23 | -59.52 | $63.80 | 560000 |
| 2025-05-22 | -51.06 | $64.92 | 758100 |
| 2025-05-21 | -52.34 | $64.75 | 471500 |
| 2025-05-20 | -39.88 | $66.40 | 534700 |
| 2025-05-19 | -45.54 | $65.65 | 463707 |
| 2025-05-16 | -37.61 | $66.70 | 622344 |
| 2025-05-15 | -33.69 | $67.22 | 562600 |
| 2025-05-14 | -34.97 | $67.05 | 610603 |
| 2025-05-13 | -23.04 | $68.63 | 593617 |
| 2025-05-12 | -15.79 | $69.59 | 818300 |
| 2025-05-09 | -23.98 | $66.08 | 812900 |
| 2025-05-08 | -12.44 | $67.24 | 1.0M |
| 2025-05-07 | -40.86 | $64.65 | 1.1M |
| 2025-05-06 | -54.57 | $63.21 | 1.8M |
| 2025-05-05 | -64.76 | $62.14 | 1.6M |
| 2025-05-02 | -91.54 | $59.63 | 2.0M |
| 2025-05-01 | -78.64 | $62.27 | 1.2M |
| 2025-04-30 | -83.34 | $62.17 | 949226 |
| 2025-04-29 | -80.28 | $62.74 | 1.0M |
| 2025-04-28 | -73.51 | $64.00 | 633758 |
| 2025-04-25 | -69.96 | $64.66 | 913800 |
| 2025-04-24 | -62.98 | $65.96 | 781900 |
| 2025-04-23 | -66.68 | $65.27 | 721609 |
| 2025-04-22 | -71.74 | $64.34 | 838500 |
| 2025-04-21 | -79.04 | $63.08 | 1.0M |
| 2025-04-17 | -66.28 | $65.52 | 842800 |
| 2025-04-16 | -69.47 | $64.91 | 614713 |
| 2025-04-15 | -64.87 | $65.97 | 462245 |
| 2025-04-14 | -58.49 | $67.55 | 777500 |
| 2025-04-11 | -69.25 | $65.62 | 730048 |
| 2025-04-10 | -69.11 | $65.65 | 932720 |
| 2025-04-09 | -56.43 | $68.35 | 1.6M |
| 2025-04-08 | -97.76 | $60.97 | 1.3M |
| 2025-04-07 | -94.95 | $65.55 | 1.6M |
| 2025-04-04 | -83.48 | $68.84 | 2.4M |
| 2025-04-03 | -98.73 | $67.19 | 1.8M |
| 2025-04-02 | -78.70 | $77.36 | 432350 |
| 2025-04-01 | -82.29 | $76.83 | 471332 |
| 2025-03-31 | -89.99 | $75.69 | 594800 |
| 2025-03-28 | -92.63 | $75.30 | 512642 |
| 2025-03-27 | -84.14 | $76.76 | 355802 |
| 2025-03-26 | -87.25 | $76.36 | 438700 |
| 2025-03-25 | -89.45 | $76.18 | 583431 |
| 2025-03-24 | -79.86 | $77.97 | 671800 |
| 2025-03-21 | -87.36 | $76.57 | 2.3M |
| 2025-03-20 | -98.33 | $76.36 | 666300 |
| 2025-03-19 | -91.75 | $78.09 | 613512 |
| 2025-03-18 | -91.12 | $78.51 | 591900 |
| 2025-03-17 | -84.59 | $79.54 | 844800 |
| 2025-03-14 | -91.69 | $78.42 | 689800 |
| 2025-03-13 | -94.61 | $77.96 | 687200 |
| 2025-03-12 | -92.60 | $78.73 | 1.2M |
| 2025-03-11 | -74.55 | $80.52 | 966800 |
| 2025-03-10 | -46.08 | $85.24 | 1.1M |
| 2025-03-07 | -51.99 | $84.26 | 767100 |
| 2025-03-06 | -54.95 | $83.77 | 806500 |
| 2025-03-05 | -51.39 | $84.36 | 876200 |
| 2025-03-04 | -58.14 | $83.24 | 779339 |
| 2025-03-03 | -52.59 | $84.16 | 1.5M |
| 2025-02-28 | -36.43 | $86.84 | 1.2M |
| 2025-02-27 | -19.54 | $89.64 | 975161 |
| 2025-02-26 | -11.34 | $91.00 | 1.3M |
| 2025-02-25 | -3.25 | $91.79 | 978852 |
| 2025-02-24 | -1.19 | $92.08 | 860400 |
| 2025-02-21 | -8.55 | $90.74 | 1.0M |
| 2025-02-20 | -4.83 | $90.30 | 619000 |
| 2025-02-19 | -6.05 | $90.12 | 903420 |
| 2025-02-18 | -14.68 | $88.85 | 953512 |
| 2025-02-14 | -43.71 | $84.58 | 774046 |
| 2025-02-13 | -57.24 | $82.59 | 716227 |
| 2025-02-12 | -78.52 | $79.46 | 665654 |
| 2025-02-11 | -86.13 | $78.34 | 1.2M |
| 2025-02-10 | -97.67 | $78.00 | 883504 |
| 2025-02-07 | -94.45 | $79.27 | 859845 |
| 2025-02-06 | -93.57 | $79.66 | 916252 |
| 2025-02-05 | -82.77 | $80.97 | 1.6M |
| 2025-02-04 | -50.24 | $85.86 | 872600 |
| 2025-02-03 | -56.78 | $85.19 | 930152 |
| 2025-01-31 | -26.44 | $88.30 | 596328 |
| 2025-01-30 | -6.34 | $90.36 | 448700 |
| 2025-01-29 | -24.39 | $88.51 | 522300 |
| 2025-01-28 | -13.27 | $89.65 | 423600 |
| 2025-01-27 | -13.70 | $89.58 | 368407 |
| 2025-01-24 | -15.95 | $89.35 | 453900 |
| 2025-01-23 | -1.57 | $89.52 | 464900 |
| 2025-01-22 | -19.56 | $87.67 | 347832 |
| 2025-01-21 | -24.68 | $87.23 | 340900 |
| 2025-01-17 | -72.87 | $83.62 | 267900 |
| 2025-01-16 | -80.27 | $82.84 | 260433 |
| 2025-01-15 | -79.32 | $82.94 | 332900 |
| 2025-01-14 | -74.67 | $83.43 | 339500 |
| 2025-01-13 | -76.85 | $83.20 | 407200 |
| 2025-01-10 | -82.83 | $82.57 | 358300 |
| 2025-01-08 | -82.35 | $82.62 | 337318 |
| 2025-01-07 | -86.41 | $82.40 | 384700 |
| 2025-01-06 | -79.61 | $83.10 | 506600 |
| 2025-01-03 | -83.79 | $82.67 | 394800 |
| 2025-01-02 | -96.97 | $82.67 | 439231 |
| 2024-12-31 | -90.10 | $83.93 | 449800 |
| 2024-12-30 | -95.72 | $83.47 | 414700 |
| 2024-12-27 | -96.68 | $85.76 | 299036 |
| 2024-12-26 | -88.93 | $86.56 | 313942 |
| 2024-12-24 | -75.99 | $87.25 | 124428 |
| 2024-12-23 | -60.21 | $87.23 | 404200 |
| 2024-12-20 | -30.45 | $88.31 | 1.6M |
| 2024-12-19 | -32.24 | $87.66 | 473709 |
| 2024-12-18 | -31.63 | $87.65 | 450641 |
| 2024-12-17 | -4.62 | $90.71 | 502500 |
| 2024-12-16 | -12.11 | $89.85 | 437800 |
| 2024-12-13 | -21.78 | $88.74 | 337815 |
| 2024-12-12 | -22.30 | $88.68 | 353300 |
| 2024-12-11 | -19.34 | $89.02 | 568000 |
| 2024-12-10 | -10.02 | $90.09 | 418740 |
| 2024-12-09 | -5.14 | $90.65 | 676433 |
| 2024-12-06 | -12.44 | $88.35 | 325227 |
| 2024-12-05 | -11.35 | $87.88 | 472702 |
| 2024-12-04 | -3.71 | $88.58 | 366103 |
| 2024-12-03 | -6.22 | $88.35 | 317501 |
| 2024-12-02 | -5.87 | $88.10 | 734522 |
| 2024-11-29 | -14.90 | $87.24 | 239049 |
| 2024-11-27 | -15.77 | $87.16 | 319600 |
| 2024-11-26 | -13.48 | $86.92 | 393000 |
| 2024-11-25 | -4.28 | $88.07 | 724104 |
| 2024-11-22 | -22.24 | $83.48 | 413500 |
| 2024-11-21 | -44.45 | $80.99 | 312900 |
| 2024-11-20 | -52.82 | $80.10 | 345800 |
| 2024-11-19 | -33.74 | $82.13 | 323915 |
| 2024-11-18 | -30.92 | $82.43 | 548000 |
| 2024-11-15 | -19.83 | $83.61 | 425215 |
| 2024-11-14 | -9.68 | $84.69 | 360602 |
| 2024-11-13 | -10.62 | $84.59 | 405737 |
| 2024-11-12 | -22.18 | $83.36 | 612100 |
| 2024-11-11 | -19.45 | $83.65 | 544300 |
| 2024-11-08 | -21.33 | $83.45 | 615600 |
| 2024-11-07 | -5.64 | $85.12 | 318500 |
| 2024-11-06 | -13.76 | $83.79 | 714534 |
| 2024-11-05 | -14.06 | $83.09 | 645700 |
| 2024-11-04 | -28.11 | $81.78 | 611104 |
| 2024-11-01 | -43.45 | $80.35 | 852835 |
| 2024-10-31 | -42.17 | $80.47 | 1.4M |
| 2024-10-30 | -87.88 | $76.21 | 882721 |
| 2024-10-29 | -88.84 | $76.12 | 453603 |
| 2024-10-28 | -93.60 | $75.70 | 549600 |
| 2024-10-25 | -98.97 | $75.18 | 367400 |
| 2024-10-24 | -99.87 | $76.78 | 364600 |
| 2024-10-23 | -96.60 | $77.94 | 298612 |
| 2024-10-22 | -96.92 | $79.10 | 366905 |
| 2024-10-21 | -71.45 | $80.83 | 477130 |
| 2024-10-18 | -6.73 | $84.39 | 377600 |
| 2024-10-17 | -21.64 | $83.57 | 410900 |
| 2024-10-16 | -34.00 | $82.89 | 269100 |
| 2024-10-15 | -56.36 | $81.66 | 264900 |
| 2024-10-14 | -87.82 | $79.93 | 343542 |
| 2024-10-11 | -84.18 | $80.13 | 225900 |
| 2024-10-10 | -96.55 | $79.45 | 330540 |
| 2024-10-09 | -82.80 | $80.38 | 174900 |
| 2024-10-08 | -72.33 | $80.76 | 244737 |
| 2024-10-07 | -84.99 | $80.06 | 332400 |
| 2024-10-04 | -42.13 | $82.43 | 215600 |
| 2024-10-03 | -68.17 | $80.99 | 292400 |
| 2024-10-02 | -47.02 | $82.16 | 323706 |
| 2024-10-01 | -7.96 | $84.32 | 491400 |
| 2024-09-30 | -27.34 | $83.19 | 426123 |
| 2024-09-27 | -35.23 | $82.76 | 258300 |
| 2024-09-26 | -46.79 | $82.13 | 362000 |
| 2024-09-25 | -84.04 | $80.10 | 358400 |
| 2024-09-24 | -89.54 | $79.80 | 397836 |
| 2024-09-23 | -69.36 | $80.90 | 386800 |
| 2024-09-20 | -44.95 | $82.23 | 819548 |
| 2024-09-19 | -40.37 | $82.48 | 439400 |
| 2024-09-18 | -26.49 | $83.17 | 318900 |
| 2024-09-17 | -18.66 | $83.59 | 268500 |
| 2024-09-16 | -23.69 | $83.32 | 232932 |
| 2024-09-13 | -35.62 | $82.67 | 235000 |
| 2024-09-12 | -58.07 | $81.46 | 225321 |
| 2024-09-11 | -71.80 | $80.72 | 274800 |
| 2024-09-10 | -63.82 | $81.15 | 317221 |
| 2024-09-09 | -47.31 | $82.04 | 381913 |
| 2024-09-06 | -56.96 | $81.52 | 270532 |
| 2024-09-05 | -57.51 | $81.49 | 311300 |
| 2024-09-04 | -58.63 | $81.43 | 281700 |
| 2024-09-03 | -53.76 | $80.87 | 409529 |
| 2024-08-30 | -43.91 | $80.73 | 351238 |
| 2024-08-29 | -46.87 | $80.47 | 231500 |
| 2024-08-28 | -45.28 | $80.61 | 303334 |
| 2024-08-27 | -23.09 | $82.56 | 294200 |
| 2024-08-26 | -13.99 | $83.36 | 225400 |
| 2024-08-23 | -3.17 | $83.74 | 302939 |
| 2024-08-22 | -28.44 | $81.56 | 365500 |
| 2024-08-21 | -24.71 | $81.88 | 262700 |
| 2024-08-20 | -40.09 | $80.56 | 271500 |
| 2024-08-19 | -45.80 | $80.07 | 271376 |
| 2024-08-16 | -45.69 | $80.08 | 559634 |
| 2024-08-15 | -47.55 | $79.92 | 453100 |
| 2024-08-14 | -48.95 | $79.80 | 289709 |
| 2024-08-13 | -38.35 | $80.71 | 355606 |
| 2024-08-12 | -46.85 | $79.98 | 373200 |
| 2024-08-09 | -40.56 | $80.52 | 365011 |
| 2024-08-08 | -25.52 | $81.81 | 345700 |
| 2024-08-07 | -41.14 | $80.47 | 623250 |
| 2024-08-06 | -41.03 | $80.48 | 628616 |
| 2024-08-05 | -67.48 | $78.21 | 693413 |
| 2024-08-02 | -67.48 | $78.21 | 481500 |
| 2024-08-01 | -57.34 | $79.08 | 662100 |
| 2024-07-31 | -26.81 | $81.70 | 613233 |
| 2024-07-30 | -8.66 | $81.22 | 650100 |
| 2024-07-29 | -33.40 | $78.99 | 707227 |
| 2024-07-26 | -82.09 | $76.38 | 962119 |
| 2024-07-25 | -67.30 | $77.22 | 741100 |
| 2024-07-24 | -58.98 | $78.23 | 462346 |
| 2024-07-23 | -60.53 | $78.75 | 416600 |
| 2024-07-22 | -68.63 | $78.37 | 502022 |
| 2024-07-19 | -76.69 | $77.63 | 382419 |
| 2024-07-18 | -61.44 | $79.03 | 357028 |
| 2024-07-17 | -46.08 | $80.44 | 477900 |
| 2024-07-16 | -55.99 | $79.53 | 485218 |
| 2024-07-15 | -75.82 | $77.71 | 338200 |
| 2024-07-12 | -63.94 | $78.80 | 500648 |
| 2024-07-11 | -59.91 | $79.17 | 464000 |
| 2024-07-10 | -77.56 | $77.55 | 468643 |
| 2024-07-09 | -70.48 | $78.20 | 406200 |
| 2024-07-08 | -55.34 | $79.59 | 1.1M |
| 2024-07-05 | -92.70 | $76.16 | 587000 |
| 2024-07-03 | -98.05 | $76.59 | 199400 |
| 2024-07-02 | -94.52 | $77.16 | 670439 |
| 2024-07-01 | -98.25 | $77.15 | 528234 |
| 2024-06-28 | -90.06 | $79.08 | 651327 |
| 2024-06-27 | -97.88 | $78.45 | 509600 |
| 2024-06-26 | -98.51 | $79.95 | 487034 |
| 2024-06-25 | -77.73 | $81.61 | 309823 |
| 2024-06-24 | -48.69 | $83.71 | 349931 |
| 2024-06-21 | -50.62 | $83.57 | 1.0M |
| 2024-06-20 | -72.06 | $82.02 | 415720 |
| 2024-06-18 | -76.21 | $81.72 | 443600 |
| 2024-06-17 | -72.61 | $81.98 | 424341 |
| 2024-06-14 | -91.42 | $80.62 | 250001 |
| 2024-06-13 | -74.14 | $81.87 | 471900 |
| 2024-06-12 | -88.69 | $81.27 | 324200 |
| 2024-06-11 | -92.25 | $81.40 | 275532 |
| 2024-06-10 | -90.31 | $81.92 | 309800 |
| 2024-06-07 | -81.33 | $82.83 | 281403 |
| 2024-06-06 | -65.31 | $83.69 | 368811 |
| 2024-06-05 | -54.47 | $84.00 | 311700 |
| 2024-06-04 | -38.11 | $84.97 | 419600 |
| 2024-06-03 | -4.09 | $86.98 | 489007 |
| 2024-05-31 | -17.21 | $85.62 | 421600 |
| 2024-05-30 | -45.12 | $83.82 | 411308 |
| 2024-05-29 | -49.74 | $82.87 | 416100 |
| 2024-05-28 | -43.96 | $82.98 | 293027 |
| 2024-05-24 | -27.47 | $84.03 | 296400 |
| 2024-05-23 | -21.97 | $84.57 | 350100 |
| 2024-05-22 | -22.89 | $84.48 | 374822 |
| 2024-05-21 | -9.16 | $85.83 | 399400 |
| 2024-05-20 | -18.87 | $84.82 | 370944 |
| 2024-05-17 | -30.71 | $83.61 | 318933 |
| 2024-05-16 | -23.76 | $84.01 | 262038 |
| 2024-05-15 | -26.66 | $83.59 | 261116 |
| 2024-05-14 | -16.88 | $84.72 | 355404 |
| 2024-05-13 | -14.32 | $84.77 | 560400 |
| 2024-05-10 | -15.61 | $84.07 | 653938 |
| 2024-05-09 | -23.87 | $82.99 | 211100 |
| 2024-05-08 | -31.98 | $81.93 | 348500 |
| 2024-05-07 | -29.92 | $82.20 | 324400 |
| 2024-05-06 | -36.57 | $81.33 | 313300 |
| 2024-05-03 | -39.02 | $81.01 | 352600 |
| 2024-05-02 | -35.04 | $81.53 | 415600 |
| 2024-05-01 | -35.42 | $81.48 | 700937 |
| 2024-04-30 | -49.58 | $79.63 | 678800 |
| 2024-04-29 | -53.71 | $79.09 | 771800 |
| 2024-04-26 | -46.75 | $80.00 | 1.7M |
| 2024-04-25 | -27.90 | $79.01 | 863149 |
| 2024-04-24 | -18.60 | $79.78 | 546400 |
| 2024-04-23 | -28.14 | $78.99 | 571000 |
| 2024-04-22 | -50.48 | $77.14 | 517239 |
| 2024-04-19 | -57.61 | $76.55 | 696243 |
| 2024-04-18 | -69.81 | $75.54 | 340603 |
| 2024-04-17 | -76.33 | $75.00 | 326800 |
| 2024-04-16 | -76.45 | $74.99 | 531100 |
| 2024-04-15 | -95.95 | $74.21 | 689500 |
| 2024-04-12 | -92.75 | $74.80 | 490449 |
| 2024-04-11 | -91.02 | $75.44 | 343500 |
| 2024-04-10 | -93.50 | $75.28 | 361600 |
| 2024-04-09 | -68.27 | $76.91 | 385236 |
| 2024-04-08 | -76.47 | $76.38 | 436928 |
| 2024-04-05 | -90.70 | $75.47 | 560800 |
| 2024-04-04 | -95.67 | $75.23 | 444900 |
| 2024-04-03 | -90.93 | $76.41 | 400600 |
| 2024-04-02 | -74.90 | $77.72 | 448700 |
| 2024-04-01 | -7.69 | $81.04 | 483100 |
| 2024-03-28 | -21.80 | $81.18 | 479518 |
| 2024-03-27 | -51.01 | $79.62 | 635806 |
| 2024-03-26 | -61.93 | $78.92 | 595138 |
| 2024-03-25 | -75.35 | $78.06 | 411200 |
| 2024-03-22 | -83.62 | $77.53 | 387135 |
| 2024-03-21 | -65.97 | $78.75 | 313100 |
| 2024-03-20 | -77.66 | $77.97 | 307400 |
| 2024-03-19 | -87.26 | $77.33 | 326800 |
| 2024-03-18 | -94.75 | $76.83 | 561622 |
| 2024-03-15 | -85.71 | $79.73 | 2.4M |
| 2024-03-14 | -90.98 | $79.52 | 485800 |
| 2024-03-13 | -71.11 | $80.32 | 427924 |
| 2024-03-12 | -70.60 | $80.10 | 445100 |
| 2024-03-11 | -77.55 | $79.80 | 429100 |
| 2024-03-08 | -52.90 | $80.69 | 361149 |
| 2024-03-07 | -37.31 | $80.68 | 251409 |
| 2024-03-06 | -41.39 | $80.41 | 457305 |
| 2024-03-05 | -49.85 | $79.85 | 291700 |
| 2024-03-04 | -48.04 | $79.97 | 380819 |
| 2024-03-01 | -20.23 | $81.20 | 342800 |
| 2024-02-29 | -4.77 | $82.69 | 411441 |
| 2024-02-28 | -15.15 | $81.69 | 403609 |
| 2024-02-27 | -15.56 | $81.65 | 464800 |
| 2024-02-26 | -21.58 | $81.07 | 431800 |
| 2024-02-23 | -4.36 | $82.73 | 500322 |
| 2024-02-22 | -4.74 | $81.95 | 312200 |
| 2024-02-21 | -9.82 | $81.50 | 394800 |
| 2024-02-20 | -26.41 | $80.03 | 505200 |
| 2024-02-16 | -14.45 | $81.09 | 572426 |
| 2024-02-15 | -7.22 | $81.73 | 311000 |
| 2024-02-14 | -8.70 | $81.49 | 373818 |
| 2024-02-13 | -24.03 | $80.15 | 506200 |
| 2024-02-12 | -11.44 | $81.25 | 534911 |
| 2024-02-09 | -25.17 | $80.05 | 668219 |
| 2024-02-08 | -47.83 | $78.07 | 779244 |
| 2024-02-07 | -58.35 | $77.15 | 447900 |
| 2024-02-06 | -53.43 | $77.58 | 733226 |
| 2024-02-05 | -53.43 | $77.58 | 852100 |
| 2024-02-02 | -10.18 | $81.36 | 2.0M |
| 2024-02-01 | -2.09 | $82.07 | 854113 |
| 2024-01-31 | -30.80 | $79.26 | 597703 |
| 2024-01-30 | -4.66 | $81.39 | 457211 |
| 2024-01-29 | -1.17 | $81.24 | 434800 |
| 2024-01-26 | -4.99 | $80.47 | 751800 |
| 2024-01-25 | -35.71 | $78.39 | 458502 |
| 2024-01-24 | -32.51 | $78.83 | 297200 |
| 2024-01-23 | -23.19 | $79.55 | 301132 |
| 2024-01-22 | -33.99 | $79.35 | 276935 |
| 2024-01-19 | -49.63 | $78.40 | 263110 |
| 2024-01-18 | -59.11 | $77.50 | 366845 |
| 2024-01-17 | -64.49 | $76.99 | 363600 |
| 2024-01-16 | -58.33 | $77.67 | 438200 |
| 2024-01-12 | -61.21 | $77.39 | 296237 |
| 2024-01-11 | -59.36 | $77.57 | 259600 |
| 2024-01-10 | -57.10 | $77.79 | 327345 |
| 2024-01-09 | -59.98 | $77.51 | 324400 |
| 2024-01-08 | -67.80 | $76.75 | 364800 |
| 2024-01-05 | -82.00 | $75.37 | 744600 |
| 2024-01-04 | -84.53 | $76.89 | 344744 |
| 2024-01-03 | -99.40 | $76.70 | 304300 |
| 2024-01-02 | -82.21 | $79.32 | 463200 |
| 2023-12-29 | -66.43 | $79.54 | 252600 |
| 2023-12-28 | -46.55 | $80.44 | 269200 |
| 2023-12-27 | -47.15 | $80.36 | 250344 |
| 2023-12-26 | -30.38 | $80.80 | 330000 |
| 2023-12-22 | -32.68 | $80.19 | 412821 |
| 2023-12-21 | -14.00 | $81.99 | 238502 |
| 2023-12-20 | -21.16 | $81.30 | 271100 |
| 2023-12-19 | -3.94 | $82.96 | 373400 |
| 2023-12-18 | -17.22 | $81.68 | 219640 |
| 2023-12-15 | -18.98 | $81.51 | 633815 |
| 2023-12-14 | -8.91 | $82.39 | 376000 |
| 2023-12-13 | -3.70 | $81.50 | 321229 |
| 2023-12-12 | -27.16 | $79.60 | 309764 |
| 2023-12-11 | -11.11 | $80.90 | 250538 |
| 2023-12-08 | -20.62 | $80.13 | 253900 |
| 2023-12-07 | -21.98 | $80.02 | 432500 |
| 2023-12-06 | -16.79 | $80.44 | 264416 |
| 2023-12-05 | -28.02 | $79.53 | 380319 |
| 2023-12-04 | -7.28 | $81.21 | 358200 |
| 2023-12-01 | -0.49 | $79.77 | 334232 |
| 2023-11-30 | -22.58 | $78.33 | 449200 |
| 2023-11-29 | -26.36 | $77.69 | 504548 |
| 2023-11-28 | -38.37 | $76.43 | 461833 |
| 2023-11-27 | -48.48 | $75.37 | 482000 |
| 2023-11-24 | -31.09 | $75.43 | 169000 |
| 2023-11-22 | -35.04 | $74.89 | 351700 |
| 2023-11-21 | -36.36 | $74.71 | 486900 |
| 2023-11-20 | -31.31 | $75.40 | 419200 |
| 2023-11-17 | -20.34 | $76.90 | 299900 |
| 2023-11-16 | -22.97 | $76.54 | 314157 |
| 2023-11-15 | -11.85 | $78.06 | 395725 |
| 2023-11-14 | -8.70 | $77.35 | 374200 |
| 2023-11-13 | -27.16 | $75.05 | 446900 |
| 2023-11-10 | -16.68 | $76.35 | 418924 |
| 2023-11-09 | -12.89 | $76.82 | 318546 |
| 2023-11-08 | -8.38 | $77.38 | 390600 |
| 2023-11-07 | -7.02 | $77.27 | 260422 |
| 2023-11-06 | -3.88 | $77.65 | 443900 |
| 2023-11-03 | -3.26 | $77.59 | 429012 |
| 2023-11-02 | -7.84 | $75.89 | 605302 |
| 2023-11-01 | -24.17 | $73.98 | 745000 |
| 2023-10-31 | -25.88 | $73.80 | 651600 |
| 2023-10-30 | -44.91 | $71.80 | 608400 |
| 2023-10-27 | -49.29 | $71.34 | 1.5M |
| 2023-10-26 | -86.13 | $70.37 | 822949 |
| 2023-10-25 | -89.83 | $70.25 | 574240 |
| 2023-10-24 | -87.39 | $70.42 | 572800 |
| 2023-10-23 | -74.79 | $71.30 | 389096 |
| 2023-10-20 | -74.36 | $71.33 | 638717 |
| 2023-10-19 | -50.29 | $73.01 | 723937 |
| 2023-10-18 | -22.64 | $74.94 | 304122 |
| 2023-10-17 | -7.74 | $75.98 | 513100 |
| 2023-10-16 | -9.38 | $74.47 | 467700 |
| 2023-10-13 | -59.01 | $71.77 | 291408 |
| 2023-10-12 | -73.71 | $70.97 | 290400 |
| 2023-10-11 | -69.49 | $71.20 | 328220 |
| 2023-10-10 | -85.66 | $70.32 | 353046 |
| 2023-10-09 | -81.43 | $70.55 | 412900 |
| 2023-10-06 | -73.94 | $70.98 | 289022 |
| 2023-10-05 | -73.38 | $71.01 | 284100 |
| 2023-10-04 | -74.31 | $70.96 | 277600 |
| 2023-10-03 | -78.56 | $70.73 | 402300 |
| 2023-10-02 | -76.71 | $70.83 | 572400 |
| 2023-09-29 | -16.27 | $74.10 | 551400 |
| 2023-09-28 | -34.72 | $72.56 | 434400 |
| 2023-09-27 | -78.82 | $70.54 | 482300 |
| 2023-09-26 | -91.48 | $69.96 | 314429 |
| 2023-09-25 | -87.12 | $70.16 | 295708 |
| 2023-09-22 | -97.00 | $69.95 | 329837 |
| 2023-09-21 | -95.60 | $70.21 | 233300 |
| 2023-09-20 | -68.04 | $71.63 | 397500 |
| 2023-09-19 | -71.37 | $71.46 | 417500 |
| 2023-09-18 | -89.39 | $70.56 | 382327 |
| 2023-09-15 | -67.94 | $71.76 | 658400 |
| 2023-09-14 | -68.31 | $71.74 | 430017 |
| 2023-09-13 | -81.13 | $71.10 | 469900 |
| 2023-09-12 | -71.01 | $71.69 | 415000 |
| 2023-09-11 | -92.78 | $70.43 | 416142 |
| 2023-09-08 | -76.19 | $71.58 | 398849 |
| 2023-09-07 | -72.85 | $72.15 | 549000 |
| 2023-09-06 | -72.18 | $72.20 | 326400 |
| 2023-09-05 | -75.81 | $71.93 | 378700 |
| 2023-09-01 | -49.73 | $73.87 | 270807 |
| 2023-08-31 | -56.85 | $73.34 | 223147 |
| 2023-08-30 | -54.44 | $73.52 | 336803 |
| 2023-08-29 | -53.36 | $73.60 | 363400 |
| 2023-08-28 | -72.82 | $72.62 | 478812 |
| 2023-08-25 | -90.28 | $71.02 | 388100 |
| 2023-08-24 | -99.06 | $70.83 | 439821 |
| 2023-08-23 | -60.65 | $74.59 | 485201 |
| 2023-08-22 | -69.81 | $73.88 | 684500 |
| 2023-08-21 | -59.48 | $74.68 | 516538 |
| 2023-08-18 | -55.65 | $75.03 | 367593 |
| 2023-08-17 | -58.58 | $74.80 | 332400 |
| 2023-08-16 | -59.59 | $74.72 | 258107 |
| 2023-08-15 | -57.56 | $74.88 | 347347 |
| 2023-08-14 | -49.94 | $75.48 | 290535 |
| 2023-08-11 | -46.00 | $75.79 | 312904 |
| 2023-08-10 | -47.40 | $75.68 | 271700 |
| 2023-08-09 | -38.63 | $76.37 | 370118 |
| 2023-08-08 | -40.15 | $76.25 | 492655 |
| 2023-08-07 | -57.81 | $74.86 | 531800 |
| 2023-08-04 | -51.33 | $75.37 | 781200 |
| 2023-08-03 | -52.22 | $75.30 | 906103 |
| 2023-08-02 | -65.57 | $74.25 | 1.5M |
| 2023-08-01 | -39.66 | $77.30 | 636764 |
| 2023-07-31 | -15.04 | $78.61 | 443200 |
| 2023-07-28 | -36.28 | $77.48 | 325200 |
| 2023-07-27 | -43.42 | $77.10 | 781636 |
| 2023-07-26 | -28.95 | $77.87 | 306600 |
| 2023-07-25 | -38.53 | $77.36 | 266200 |
| 2023-07-24 | -34.02 | $77.60 | 302700 |
| 2023-07-21 | -32.09 | $77.43 | 215700 |
| 2023-07-20 | -38.48 | $77.07 | 322100 |
| 2023-07-19 | -22.87 | $77.95 | 325637 |
| 2023-07-18 | -25.35 | $77.81 | 228327 |
| 2023-07-17 | -39.01 | $77.04 | 283200 |
| 2023-07-14 | -32.98 | $77.38 | 327849 |
| 2023-07-13 | -24.82 | $77.84 | 374600 |
| 2023-07-12 | 0.00 | $78.76 | 453000 |
| 2023-07-11 | -15.75 | $77.13 | 352800 |
| 2023-07-10 | -50.36 | $75.68 | 569435 |
| 2023-07-07 | -70.71 | $75.12 | 591000 |
| 2023-07-06 | -66.83 | $75.63 | 555700 |
| 2023-07-05 | -61.60 | $75.95 | 513400 |
| 2023-07-03 | -43.79 | $77.04 | 234400 |
| 2023-06-30 | -40.52 | $77.24 | 442437 |
| 2023-06-29 | -46.92 | $76.52 | 304700 |
| 2023-06-28 | -45.78 | $76.57 | 491019 |
| 2023-06-27 | -49.85 | $76.29 | 279700 |
| 2023-06-26 | -66.72 | $75.13 | 283540 |
| 2023-06-23 | -78.34 | $74.33 | 543999 |
| 2023-06-22 | -64.97 | $75.25 | 391404 |
| 2023-06-21 | -51.74 | $76.16 | 343900 |
| 2023-06-20 | -51.02 | $76.21 | 377065 |
| 2023-06-16 | -40.70 | $76.92 | 536300 |
| 2023-06-15 | -34.30 | $77.36 | 396328 |
| 2023-06-14 | -39.68 | $76.99 | 469500 |
| 2023-06-13 | -50.29 | $76.26 | 312800 |
| 2023-06-12 | -50.73 | $76.23 | 449800 |
| 2023-06-09 | -44.22 | $76.99 | 289200 |
| 2023-06-08 | -36.83 | $77.54 | 307221 |
| 2023-06-07 | -29.64 | $78.87 | 373207 |
| 2023-06-06 | -40.49 | $77.94 | 236900 |
| 2023-06-05 | -71.48 | $75.82 | 292200 |
| 2023-06-02 | -71.29 | $75.84 | 409800 |
| 2023-06-01 | -93.01 | $73.57 | 306200 |
| 2023-05-31 | -90.87 | $73.83 | 465600 |
| 2023-05-30 | -88.32 | $74.61 | 253931 |
| 2023-05-26 | -89.94 | $74.65 | 237800 |
| 2023-05-25 | -95.94 | $73.96 | 428537 |
| 2023-05-24 | -97.40 | $73.91 | 291000 |
| 2023-05-23 | -89.41 | $76.01 | 272700 |
| 2023-05-22 | -86.38 | $76.55 | 412700 |
| 2023-05-19 | -92.37 | $75.75 | 577617 |
| 2023-05-18 | -90.94 | $76.89 | 370315 |
| 2023-05-17 | -94.05 | $76.44 | 309638 |
| 2023-05-16 | -99.93 | $76.00 | 341305 |
| 2023-05-15 | -97.20 | $77.55 | 351900 |
| 2023-05-12 | -95.17 | $78.22 | 294600 |
| 2023-05-11 | -92.65 | $79.33 | 249743 |
| 2023-05-10 | -91.52 | $79.46 | 344414 |
| 2023-05-09 | -97.79 | $80.31 | 285907 |
| 2023-05-08 | -80.70 | $82.01 | 210900 |
| 2023-05-05 | -74.47 | $82.63 | 424200 |
| 2023-05-04 | -93.67 | $80.72 | 480200 |
| 2023-05-03 | -96.83 | $80.98 | 429900 |
| 2023-05-02 | -96.80 | $81.25 | 534241 |
| 2023-05-01 | -86.71 | $83.28 | 499400 |
| 2023-04-28 | -84.01 | $83.54 | 924512 |
| 2023-04-27 | -65.64 | $87.60 | 410000 |
| 2023-04-26 | -90.74 | $86.14 | 361204 |
| 2023-04-25 | -99.46 | $86.14 | 296614 |
| 2023-04-24 | -32.92 | $89.78 | 281632 |
| 2023-04-21 | -41.92 | $88.83 | 250842 |
| 2023-04-20 | -43.41 | $88.73 | 274900 |
| 2023-04-19 | -48.20 | $88.41 | 221800 |
| 2023-04-18 | -57.93 | $87.76 | 256700 |
| 2023-04-17 | -70.96 | $86.89 | 279649 |
| 2023-04-14 | -55.84 | $87.90 | 301432 |
| 2023-04-13 | -44.68 | $88.23 | 253400 |
| 2023-04-12 | -49.94 | $87.78 | 285000 |
| 2023-04-11 | -38.39 | $88.67 | 333708 |
| 2023-04-10 | -39.30 | $88.60 | 270500 |
| 2023-04-06 | -42.02 | $88.39 | 225500 |
| 2023-04-05 | -27.24 | $89.53 | 287206 |
| 2023-04-04 | -12.32 | $90.68 | 277840 |
| 2023-04-03 | -0.26 | $91.61 | 246938 |
| 2023-03-31 | -2.77 | $90.24 | 197419 |
| 2023-03-30 | -37.69 | $87.97 | 164700 |
| 2023-03-29 | -43.85 | $87.57 | 184700 |
| 2023-03-28 | -46.31 | $87.41 | 181108 |
| 2023-03-27 | -60.00 | $86.52 | 323400 |
| 2023-03-24 | -54.15 | $86.90 | 338300 |
| 2023-03-23 | -67.54 | $86.03 | 248332 |
| 2023-03-22 | -73.08 | $85.67 | 265700 |
| 2023-03-21 | -41.38 | $87.73 | 370400 |
| 2023-03-20 | -60.92 | $86.46 | 278500 |
| 2023-03-17 | -71.43 | $86.00 | 425830 |
| 2023-03-16 | -58.82 | $86.98 | 270379 |
| 2023-03-15 | -83.38 | $85.24 | 459200 |
| 2023-03-14 | -79.02 | $86.38 | 290000 |
| 2023-03-13 | -93.39 | $85.38 | 221100 |
| 2023-03-10 | -83.08 | $86.33 | 247444 |
| 2023-03-09 | -87.26 | $87.57 | 260000 |
| 2023-03-08 | -65.81 | $88.90 | 265500 |
| 2023-03-07 | -75.81 | $88.28 | 338546 |
| 2023-03-06 | -72.74 | $88.47 | 416400 |
| 2023-03-03 | -48.98 | $89.99 | 225700 |
| 2023-03-02 | -72.67 | $89.36 | 215800 |
| 2023-03-01 | -80.37 | $88.41 | 270015 |
| 2023-02-28 | -90.19 | $87.20 | 302000 |
| 2023-02-27 | -84.02 | $87.96 | 206840 |
| 2023-02-24 | -83.94 | $87.97 | 256200 |
| 2023-02-23 | -84.27 | $87.93 | 186733 |
| 2023-02-22 | -86.86 | $87.61 | 242000 |
| 2023-02-21 | -87.59 | $87.52 | 348600 |
| 2023-02-17 | -59.12 | $91.03 | 251900 |
| 2023-02-16 | -62.21 | $90.65 | 370700 |
| 2023-02-15 | -52.39 | $91.86 | 218544 |
| 2023-02-14 | -60.34 | $90.88 | 242300 |
| 2023-02-13 | -55.96 | $91.42 | 257500 |
| 2023-02-10 | -70.80 | $89.59 | 355940 |
| 2023-02-09 | -67.40 | $90.01 | 282729 |
| 2023-02-08 | -63.50 | $90.49 | 354037 |
| 2023-02-07 | -56.29 | $91.38 | 389200 |
| 2023-02-06 | -57.42 | $91.24 | 496495 |
| 2023-02-03 | -39.17 | $93.49 | 1.0M |
| 2023-02-02 | -19.68 | $96.11 | 547500 |
| 2023-02-01 | -5.84 | $97.40 | 483000 |
| 2023-01-31 | -1.67 | $95.90 | 539900 |
| 2023-01-30 | -7.96 | $92.83 | 404437 |
| 2023-01-27 | -22.07 | $91.60 | 276700 |
| 2023-01-26 | -28.94 | $90.85 | 140718 |
| 2023-01-25 | -31.48 | $90.63 | 189400 |
| 2023-01-24 | -31.65 | $90.60 | 157939 |
| 2023-01-23 | -33.83 | $90.41 | 188800 |
| 2023-01-20 | -51.90 | $88.84 | 261845 |
| 2023-01-19 | -54.91 | $87.65 | 339782 |
| 2023-01-18 | -27.65 | $90.48 | 221130 |
| 2023-01-17 | -18.40 | $91.44 | 200100 |
| 2023-01-13 | -3.08 | $93.03 | 233200 |
| 2023-01-12 | -13.40 | $91.95 | 345800 |
| 2023-01-11 | -12.63 | $92.03 | 363623 |
| 2023-01-10 | -14.08 | $91.88 | 261000 |
| 2023-01-09 | -10.41 | $92.26 | 221800 |
| 2023-01-06 | -3.56 | $92.71 | 284743 |
| 2023-01-05 | -19.53 | $90.22 | 371700 |
| 2023-01-04 | -6.10 | $91.43 | 291900 |
| 2023-01-03 | -29.94 | $88.61 | 263300 |
| 2022-12-30 | -46.52 | $87.58 | 185300 |
| 2022-12-29 | -43.62 | $87.83 | 190547 |
| 2022-12-28 | -75.52 | $85.08 | 192000 |
| 2022-12-27 | -52.09 | $87.10 | 158310 |
| 2022-12-23 | -65.89 | $85.91 | 197508 |
| 2022-12-22 | -66.01 | $85.90 | 184206 |
| 2022-12-21 | -66.71 | $85.84 | 264507 |
| 2022-12-20 | -91.88 | $83.67 | 281136 |
| 2022-12-19 | -92.09 | $83.91 | 275346 |
| 2022-12-16 | -79.47 | $84.43 | 594500 |
| 2022-12-15 | -47.31 | $85.69 | 424000 |
| 2022-12-14 | -31.36 | $87.68 | 306800 |
| 2022-12-13 | -24.46 | $88.54 | 375500 |
| 2022-12-12 | -28.87 | $87.99 | 291900 |
| 2022-12-09 | -29.16 | $87.51 | 302200 |
| 2022-12-08 | -10.99 | $89.77 | 205425 |
| 2022-12-07 | -19.44 | $87.79 | 339400 |
| 2022-12-06 | -17.90 | $88.09 | 397400 |
| 2022-12-05 | -10.90 | $89.46 | 314500 |
| 2022-12-02 | -2.15 | $91.17 | 297100 |
| 2022-12-01 | -4.68 | $90.17 | 223912 |
| 2022-11-30 | -0.28 | $89.59 | 355300 |
| 2022-11-29 | -12.91 | $87.15 | 279411 |
| 2022-11-28 | -16.83 | $86.47 | 299400 |
| 2022-11-25 | -0.93 | $89.11 | 157304 |
| 2022-11-23 | -0.06 | $88.49 | 314738 |
| 2022-11-22 | -0.33 | $87.16 | 400000 |
| 2022-11-21 | -11.09 | $84.47 | 408400 |
| 2022-11-18 | -2.79 | $85.63 | 653806 |
| 2022-11-17 | -19.63 | $80.98 | 252300 |
| 2022-11-16 | -22.71 | $80.58 | 257525 |
| 2022-11-15 | -6.70 | $82.66 | 255500 |
| 2022-11-14 | -10.42 | $80.51 | 320400 |
| 2022-11-11 | -0.54 | $81.61 | 521300 |
| 2022-11-10 | -12.12 | $77.21 | 463100 |
| 2022-11-09 | -67.35 | $72.25 | 313000 |
| 2022-11-08 | -40.89 | $74.56 | 279700 |
| 2022-11-07 | -39.18 | $74.71 | 232800 |
| 2022-11-04 | -24.17 | $76.02 | 254007 |
| 2022-11-03 | -48.91 | $73.86 | 376100 |
| 2022-11-02 | -52.81 | $73.52 | 622625 |
| 2022-11-01 | -38.95 | $74.73 | 535230 |
| 2022-10-31 | -41.58 | $74.50 | 624200 |
| 2022-10-28 | -10.09 | $77.06 | 955175 |
| 2022-10-27 | -26.48 | $73.60 | 953540 |
| 2022-10-26 | -9.77 | $75.55 | 327800 |
| 2022-10-25 | -3.52 | $75.71 | 342512 |
| 2022-10-24 | -13.84 | $74.05 | 270300 |
| 2022-10-21 | -27.10 | $72.66 | 234400 |
| 2022-10-20 | -42.46 | $71.05 | 268427 |
| 2022-10-19 | -26.91 | $72.68 | 305251 |
| 2022-10-18 | -21.95 | $73.20 | 336900 |
| 2022-10-17 | -31.58 | $72.19 | 480327 |
| 2022-10-14 | -35.88 | $71.74 | 347000 |
| 2022-10-13 | -28.05 | $72.56 | 544420 |
| 2022-10-12 | -29.39 | $72.42 | 293222 |
| 2022-10-11 | -29.29 | $72.43 | 349400 |
| 2022-10-10 | -32.82 | $72.06 | 260700 |
| 2022-10-07 | -34.43 | $72.77 | 244300 |
| 2022-10-06 | -13.71 | $75.22 | 328920 |
| 2022-10-05 | -13.87 | $75.20 | 387700 |
| 2022-10-04 | -34.26 | $72.79 | 374340 |
| 2022-10-03 | -65.48 | $69.10 | 343900 |
| 2022-09-30 | -80.71 | $67.30 | 673740 |
| 2022-09-29 | -78.32 | $68.64 | 441149 |
| 2022-09-28 | -67.14 | $69.81 | 419304 |
| 2022-09-27 | -90.35 | $67.38 | 372700 |
| 2022-09-26 | -93.11 | $67.24 | 458215 |
| 2022-09-23 | -90.98 | $67.46 | 573020 |
| 2022-09-22 | -99.77 | $68.16 | 269947 |
| 2022-09-21 | -90.67 | $70.04 | 290322 |
| 2022-09-20 | -79.07 | $70.91 | 403716 |
| 2022-09-19 | -55.07 | $72.71 | 414307 |
| 2022-09-16 | -78.27 | $71.00 | 612004 |
| 2022-09-15 | -66.46 | $72.06 | 282100 |
| 2022-09-14 | -62.71 | $72.51 | 291908 |
| 2022-09-13 | -61.40 | $72.88 | 290400 |
| 2022-09-12 | -20.28 | $76.65 | 307425 |
| 2022-09-09 | -45.47 | $74.34 | 226300 |
| 2022-09-08 | -62.92 | $72.74 | 276733 |
| 2022-09-07 | -75.25 | $71.61 | 228306 |
| 2022-09-06 | -96.18 | $69.69 | 408000 |
| 2022-09-02 | -94.49 | $70.80 | 328346 |
| 2022-09-01 | -83.21 | $71.72 | 308611 |
| 2022-08-31 | -99.18 | $71.24 | 324400 |
| 2022-08-30 | -93.06 | $71.81 | 494408 |
| 2022-08-29 | -86.15 | $72.54 | 239500 |
| 2022-08-26 | -75.47 | $73.28 | 271608 |
| 2022-08-25 | -36.80 | $75.96 | 234740 |
| 2022-08-24 | -50.20 | $74.65 | 264402 |
| 2022-08-23 | -62.16 | $73.73 | 203344 |
| 2022-08-22 | -64.89 | $73.52 | 284225 |
| 2022-08-19 | -34.20 | $75.88 | 220306 |
| 2022-08-18 | -14.04 | $77.43 | 206500 |
| 2022-08-17 | -19.12 | $77.04 | 367430 |
| 2022-08-16 | -7.41 | $77.94 | 478800 |
| 2022-08-15 | -13.96 | $76.49 | 376249 |
| 2022-08-12 | -15.48 | $76.39 | 248400 |
| 2022-08-11 | -18.06 | $76.22 | 229500 |
| 2022-08-10 | -22.43 | $75.73 | 264536 |
| 2022-08-09 | -51.82 | $73.87 | 260600 |
| 2022-08-08 | -15.32 | $76.18 | 553400 |
| 2022-08-05 | -36.02 | $74.87 | 382900 |
| 2022-08-04 | -52.76 | $73.81 | 293600 |
| 2022-08-03 | -47.71 | $74.13 | 253500 |
| 2022-08-02 | -76.46 | $72.31 | 337400 |
| 2022-08-01 | -51.17 | $73.66 | 321816 |
| 2022-07-29 | -46.04 | $74.01 | 508500 |
| 2022-07-28 | -51.03 | $73.67 | 665400 |
| 2022-07-27 | -36.07 | $74.69 | 653200 |
| 2022-07-26 | -69.06 | $72.44 | 586541 |
| 2022-07-25 | -28.45 | $75.26 | 813900 |
| 2022-07-22 | -12.28 | $76.40 | 511226 |
| 2022-07-21 | -11.56 | $76.45 | 360200 |
| 2022-07-20 | -3.76 | $76.99 | 358603 |
| 2022-07-19 | -22.83 | $75.67 | 237436 |
| 2022-07-18 | -50.79 | $73.09 | 264808 |
| 2022-07-15 | -43.53 | $73.35 | 292741 |
| 2022-07-14 | -44.20 | $73.29 | 362700 |
| 2022-07-13 | -37.95 | $73.85 | 261806 |
| 2022-07-12 | -35.83 | $74.04 | 333116 |
| 2022-07-11 | -33.82 | $74.22 | 269517 |
| 2022-07-08 | -43.09 | $74.55 | 277000 |
| 2022-07-07 | -45.38 | $74.68 | 264221 |
| 2022-07-06 | -63.16 | $72.67 | 300535 |
| 2022-07-05 | -60.22 | $73.27 | 425000 |
| 2022-07-01 | -74.36 | $71.50 | 327100 |
| 2022-06-30 | -73.72 | $71.58 | 410021 |
| 2022-06-29 | -62.38 | $73.00 | 366319 |
| 2022-06-28 | -53.19 | $74.15 | 371639 |
| 2022-06-27 | -40.97 | $75.68 | 353100 |
| 2022-06-24 | -31.95 | $76.81 | 588042 |
| 2022-06-23 | -55.99 | $73.80 | 359414 |
| 2022-06-22 | -68.69 | $72.21 | 391341 |
| 2022-06-21 | -69.81 | $72.07 | 364415 |
| 2022-06-17 | -75.32 | $71.38 | 738836 |
| 2022-06-16 | -96.49 | $68.73 | 577212 |
| 2022-06-15 | -85.21 | $72.28 | 347200 |
| 2022-06-14 | -95.50 | $71.27 | 362705 |
| 2022-06-13 | -91.68 | $71.77 | 433800 |
| 2022-06-10 | -58.22 | $75.23 | 351200 |
| 2022-06-09 | -36.27 | $77.50 | 200226 |
| 2022-06-08 | -22.63 | $78.91 | 329000 |
| 2022-06-07 | -16.63 | $79.53 | 354700 |
| 2022-06-06 | -6.00 | $80.63 | 396319 |
| 2022-06-03 | -11.32 | $80.08 | 382900 |
| 2022-06-02 | -22.08 | $80.05 | 300434 |
| 2022-06-01 | -47.53 | $77.50 | 233945 |
| 2022-05-31 | -45.30 | $77.78 | 412722 |
| 2022-05-27 | -50.62 | $77.25 | 409936 |
| 2022-05-26 | -62.54 | $75.72 | 299344 |
| 2022-05-25 | -84.80 | $73.68 | 363116 |
| 2022-05-24 | -90.94 | $72.56 | 405030 |
| 2022-05-23 | -95.34 | $74.19 | 457641 |
| 2022-05-20 | -86.75 | $75.58 | 723800 |
| 2022-05-19 | -99.54 | $73.85 | 840107 |
| 2022-05-18 | -94.15 | $75.06 | 746936 |
| 2022-05-17 | -63.99 | $80.34 | 285020 |
| 2022-05-16 | -69.27 | $79.42 | 469607 |
| 2022-05-13 | -66.80 | $79.85 | 570200 |
| 2022-05-12 | -80.33 | $77.49 | 680728 |
| 2022-05-11 | -98.12 | $74.81 | 547248 |
| 2022-05-10 | -89.89 | $76.21 | 552246 |
| 2022-05-09 | -92.06 | $75.84 | 668400 |
| 2022-05-06 | -98.06 | $76.31 | 798700 |
| 2022-05-05 | -93.48 | $79.75 | 581901 |
| 2022-05-04 | -70.38 | $83.42 | 385100 |
| 2022-05-03 | -82.67 | $82.01 | 405432 |
| 2022-05-02 | -76.26 | $82.79 | 710600 |
| 2022-04-29 | -84.01 | $82.16 | 1.2M |
| 2022-04-28 | -62.86 | $88.26 | 499023 |
| 2022-04-27 | -82.35 | $86.55 | 399600 |
| 2022-04-26 | -95.95 | $85.29 | 392100 |
| 2022-04-25 | -73.54 | $87.56 | 370047 |
| 2022-04-22 | -92.21 | $86.25 | 295530 |
| 2022-04-21 | -63.16 | $89.01 | 250526 |
| 2022-04-20 | -55.05 | $89.78 | 214635 |
| 2022-04-19 | -54.38 | $89.99 | 341525 |
| 2022-04-18 | -74.03 | $88.06 | 385126 |
| 2022-04-14 | -71.28 | $88.33 | 185600 |
| 2022-04-13 | -74.34 | $88.03 | 191700 |
| 2022-04-12 | -86.97 | $86.79 | 261200 |
| 2022-04-11 | -86.35 | $86.85 | 374600 |
| 2022-04-08 | -83.10 | $87.17 | 205330 |
| 2022-04-07 | -86.05 | $86.88 | 269300 |
| 2022-04-06 | -90.94 | $86.40 | 339600 |
| 2022-04-05 | -66.40 | $88.81 | 417800 |
| 2022-04-04 | -34.02 | $91.39 | 324020 |
| 2022-04-01 | -43.55 | $90.23 | 175335 |
| 2022-03-31 | -40.99 | $90.53 | 324115 |
| 2022-03-30 | -13.15 | $93.79 | 208600 |
| 2022-03-29 | -6.23 | $94.60 | 178429 |
| 2022-03-28 | -30.57 | $91.75 | 245145 |
| 2022-03-25 | -28.10 | $92.04 | 189712 |
| 2022-03-24 | -34.84 | $91.25 | 133800 |
| 2022-03-23 | -39.71 | $90.68 | 204700 |
| 2022-03-22 | -23.66 | $92.56 | 249407 |
| 2022-03-21 | -20.23 | $93.95 | 300700 |
| 2022-03-18 | -28.87 | $93.65 | 495016 |
| 2022-03-17 | -33.40 | $94.33 | 387827 |
| 2022-03-16 | -44.99 | $92.68 | 552114 |
| 2022-03-15 | -70.39 | $88.63 | 671600 |
| 2022-03-14 | -83.22 | $86.46 | 631542 |
| 2022-03-11 | -88.53 | $85.56 | 568443 |
| 2022-03-10 | -81.96 | $86.87 | 566603 |
| 2022-03-09 | -77.03 | $87.76 | 795405 |
| 2022-03-08 | -89.84 | $85.45 | 609637 |
| 2022-03-07 | -99.45 | $83.72 | 618808 |
| 2022-03-04 | -85.15 | $90.57 | 549100 |
| 2022-03-03 | -65.85 | $93.08 | 463600 |
| 2022-03-02 | -60.31 | $93.80 | 340900 |
| 2022-03-01 | -85.62 | $90.51 | 557400 |
| 2022-02-28 | -68.62 | $92.72 | 386507 |
| 2022-02-25 | -54.61 | $93.88 | 263709 |
| 2022-02-24 | -63.93 | $92.30 | 612800 |
| 2022-02-23 | -69.20 | $91.53 | 314100 |
| 2022-02-22 | -54.21 | $93.72 | 419124 |
| 2022-02-18 | -36.00 | $96.38 | 338400 |
| 2022-02-17 | -32.10 | $96.95 | 472210 |
| 2022-02-16 | -22.93 | $98.29 | 507000 |
| 2022-02-15 | -22.45 | $98.36 | 538245 |
| 2022-02-14 | -38.19 | $96.06 | 581585 |
| 2022-02-11 | -36.07 | $96.37 | 553202 |
| 2022-02-10 | -18.41 | $98.95 | 642212 |
| 2022-02-09 | -4.45 | $100.35 | 435921 |
| 2022-02-08 | -4.37 | $98.62 | 672638 |
| 2022-02-07 | -18.57 | $95.14 | 576700 |
| 2022-02-04 | -24.10 | $94.59 | 820225 |
| 2022-02-03 | -67.35 | $90.05 | 679038 |
| 2022-02-02 | -39.65 | $93.53 | 394128 |
| 2022-02-01 | -48.45 | $92.84 | 613204 |
| 2022-01-31 | -48.41 | $92.87 | 555441 |
| 2022-01-28 | -74.78 | $89.94 | 523400 |
| 2022-01-27 | -98.98 | $87.15 | 419300 |
| 2022-01-26 | -99.83 | $87.11 | 493116 |
| 2022-01-25 | -80.83 | $89.70 | 379500 |
| 2022-01-24 | -66.02 | $91.37 | 586544 |
| 2022-01-21 | -95.36 | $89.36 | 317522 |
| 2022-01-20 | -98.07 | $89.18 | 231300 |
| 2022-01-19 | -86.70 | $91.18 | 242317 |
| 2022-01-18 | -82.73 | $91.53 | 350600 |
| 2022-01-14 | -90.08 | $91.27 | 477118 |
| 2022-01-13 | -63.80 | $93.47 | 464100 |
| 2022-01-12 | -69.83 | $93.05 | 273734 |
| 2022-01-11 | -73.79 | $92.88 | 377210 |
| 2022-01-10 | -86.41 | $91.87 | 445600 |
| 2022-01-07 | -67.79 | $94.28 | 522504 |
| 2022-01-06 | -67.59 | $94.55 | 319700 |
| 2022-01-05 | -64.75 | $94.91 | 487937 |
| 2022-01-04 | -53.08 | $96.68 | 455314 |
| 2022-01-03 | -42.41 | $98.10 | 262411 |
| 2021-12-31 | -47.37 | $97.44 | 214946 |
| 2021-12-30 | -43.91 | $97.90 | 268900 |
| 2021-12-29 | -48.20 | $97.33 | 363200 |
| 2021-12-28 | -66.77 | $94.86 | 528100 |
| 2021-12-27 | -63.61 | $95.28 | 205213 |
| 2021-12-23 | -75.04 | $93.76 | 241600 |
| 2021-12-22 | -82.11 | $92.82 | 203200 |
| 2021-12-21 | -84.33 | $92.72 | 328919 |
| 2021-12-20 | -96.91 | $90.89 | 286846 |
| 2021-12-17 | -97.73 | $94.64 | 610372 |
| 2021-12-16 | -94.71 | $95.67 | 392118 |
| 2021-12-15 | -68.91 | $99.06 | 259700 |
| 2021-12-14 | -77.49 | $98.40 | 312224 |
| 2021-12-13 | -68.15 | $99.54 | 235100 |
| 2021-12-10 | -53.25 | $101.28 | 212819 |
| 2021-12-09 | -52.14 | $101.41 | 210604 |
| 2021-12-08 | -40.75 | $102.74 | 271600 |
| 2021-12-07 | -45.03 | $102.24 | 329049 |
| 2021-12-06 | -62.76 | $100.17 | 305817 |
| 2021-12-03 | -92.98 | $96.64 | 297800 |
| 2021-12-02 | -91.18 | $96.85 | 333648 |
| 2021-12-01 | -99.65 | $96.08 | 264313 |
| 2021-11-30 | -87.00 | $97.53 | 369500 |
| 2021-11-29 | -88.15 | $99.84 | 217114 |
| 2021-11-26 | -84.23 | $100.18 | 195800 |
| 2021-11-24 | -51.72 | $103.13 | 179714 |
| 2021-11-23 | -37.28 | $104.35 | 212729 |
| 2021-11-22 | -37.16 | $104.36 | 213400 |
| 2021-11-19 | -49.07 | $103.27 | 262900 |
| 2021-11-18 | -23.79 | $104.99 | 175822 |
| 2021-11-17 | -19.81 | $105.37 | 280518 |
| 2021-11-16 | -9.48 | $106.46 | 200303 |
| 2021-11-15 | -14.43 | $105.79 | 150600 |
| 2021-11-12 | -5.55 | $106.23 | 168646 |
| 2021-11-11 | -10.77 | $105.61 | 162800 |
| 2021-11-10 | -7.65 | $105.98 | 163742 |
| 2021-11-09 | -2.27 | $106.53 | 227525 |
| 2021-11-08 | -5.43 | $104.92 | 177332 |
| 2021-11-05 | -6.66 | $104.69 | 174938 |
| 2021-11-04 | -22.26 | $102.98 | 257300 |
| 2021-11-03 | -10.18 | $103.81 | 305000 |
| 2021-11-02 | -29.44 | $101.42 | 238640 |
| 2021-11-01 | -12.12 | $103.45 | 306402 |
| 2021-10-29 | -8.55 | $103.84 | 613800 |
| 2021-10-28 | -1.74 | $102.21 | 396418 |
| 2021-10-27 | -20.63 | $99.69 | 209045 |
| 2021-10-26 | -9.59 | $100.60 | 234128 |
| 2021-10-25 | -10.14 | $100.33 | 300740 |
| 2021-10-22 | -29.77 | $99.07 | 222400 |
| 2021-10-21 | -33.69 | $98.74 | 173818 |
| 2021-10-20 | -53.86 | $97.04 | 220000 |
| 2021-10-19 | -54.09 | $97.02 | 215230 |
| 2021-10-18 | -66.55 | $95.97 | 183500 |
| 2021-10-15 | -63.58 | $96.22 | 159000 |
| 2021-10-14 | -60.69 | $96.68 | 191315 |
| 2021-10-13 | -74.68 | $95.50 | 215522 |
| 2021-10-12 | -82.35 | $95.06 | 193800 |
| 2021-10-11 | -85.48 | $94.76 | 204600 |
| 2021-10-08 | -80.61 | $95.30 | 246969 |
| 2021-10-07 | -64.29 | $97.11 | 339878 |
| 2021-10-06 | -77.82 | $95.61 | 525900 |
| 2021-10-05 | -95.89 | $93.74 | 687900 |
| 2021-10-04 | -71.87 | $98.16 | 260700 |
| 2021-10-01 | -80.89 | $97.49 | 327045 |
| 2021-09-30 | -99.33 | $95.84 | 398300 |
| 2021-09-29 | -66.30 | $99.41 | 292700 |
| 2021-09-28 | -67.65 | $99.30 | 178413 |
| 2021-09-27 | -46.17 | $101.04 | 312418 |
| 2021-09-24 | -61.23 | $99.82 | 216438 |
| 2021-09-23 | -60.62 | $99.87 | 228030 |
| 2021-09-22 | -70.49 | $99.07 | 228200 |
| 2021-09-21 | -81.23 | $98.20 | 288600 |
| 2021-09-20 | -87.53 | $97.69 | 473800 |
| 2021-09-17 | -87.23 | $99.11 | 1.2M |
| 2021-09-16 | -61.63 | $101.15 | 354700 |
| 2021-09-15 | -58.06 | $101.36 | 372600 |
| 2021-09-14 | -20.54 | $103.57 | 267532 |
| 2021-09-13 | -19.02 | $103.66 | 347227 |
| 2021-09-10 | -34.80 | $102.73 | 627100 |
| 2021-09-09 | -68.25 | $100.76 | 419017 |
| 2021-09-08 | -81.32 | $99.99 | 229800 |
| 2021-09-07 | -67.23 | $100.82 | 318231 |
| 2021-09-03 | -25.13 | $103.30 | 233518 |
| 2021-09-02 | -30.73 | $102.97 | 163600 |
| 2021-09-01 | -13.41 | $103.99 | 218200 |
| 2021-08-31 | -46.76 | $102.01 | 219900 |
| 2021-08-30 | -50.31 | $102.92 | 160717 |
| 2021-08-27 | -44.88 | $103.36 | 238200 |
| 2021-08-26 | -59.31 | $102.19 | 217335 |
| 2021-08-25 | -38.35 | $103.89 | 198408 |
| 2021-08-24 | -49.56 | $102.48 | 252300 |
| 2021-08-23 | -59.96 | $101.13 | 207735 |
| 2021-08-20 | -62.41 | $100.89 | 220000 |
| 2021-08-19 | -76.00 | $99.56 | 360400 |
| 2021-08-18 | -67.31 | $100.41 | 234800 |
| 2021-08-17 | -64.86 | $100.65 | 356100 |
| 2021-08-16 | -44.48 | $102.45 | 204011 |
| 2021-08-13 | -33.31 | $103.08 | 225100 |
| 2021-08-12 | -33.64 | $103.04 | 199245 |
| 2021-08-11 | -22.51 | $104.35 | 388008 |
| 2021-08-10 | -37.55 | $102.58 | 338635 |
| 2021-08-09 | -37.55 | $102.58 | 364500 |
| 2021-08-06 | -33.22 | $103.09 | 304800 |
| 2021-08-05 | -35.00 | $102.88 | 390222 |
| 2021-08-04 | -48.09 | $101.34 | 527802 |
| 2021-08-03 | -42.48 | $102.00 | 528000 |
| 2021-08-02 | -16.49 | $101.41 | 452600 |
| 2021-07-30 | -39.11 | $99.62 | 246200 |
| 2021-07-29 | -29.54 | $100.31 | 273000 |
| 2021-07-28 | -33.43 | $100.03 | 462740 |
| 2021-07-27 | -57.42 | $98.30 | 352434 |
| 2021-07-26 | -41.19 | $99.47 | 197300 |
| 2021-07-23 | -44.24 | $99.25 | 271900 |
| 2021-07-22 | -63.52 | $97.86 | 277730 |
| 2021-07-21 | -33.56 | $100.02 | 384813 |
| 2021-07-20 | -31.90 | $100.14 | 606100 |
| 2021-07-19 | -84.05 | $96.38 | 465700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.19
2026-07-17
Close Price
$63.50
Vol: 443757Average Directional Index - Detailed Analysis
Minimum
6.60
Average
18.60
Maximum
53.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.19 | $63.50 | 443757 |
| 2026-07-16 | 11.50 | $64.33 | 464800 |
| 2026-07-15 | 11.96 | $63.27 | 468100 |
| 2026-07-14 | 12.42 | $62.70 | 398500 |
| 2026-07-13 | 12.70 | $63.72 | 425431 |
| 2026-07-10 | 13.34 | $62.97 | 439118 |
| 2026-07-09 | 14.01 | $63.61 | 435800 |
| 2026-07-08 | 14.68 | $62.63 | 440000 |
| 2026-07-07 | 15.16 | $64.03 | 356206 |
| 2026-07-06 | 15.94 | $63.30 | 442417 |
| 2026-07-02 | 16.55 | $63.32 | 515100 |
| 2026-07-01 | 17.34 | $63.69 | 411100 |
| 2026-06-30 | 18.05 | $61.82 | 468421 |
| 2026-06-29 | 18.41 | $61.64 | 606129 |
| 2026-06-26 | 19.00 | $64.51 | 804900 |
| 2026-06-25 | 19.75 | $63.86 | 668413 |
| 2026-06-24 | 20.55 | $64.51 | 454300 |
| 2026-06-23 | 20.98 | $63.95 | 489348 |
| 2026-06-22 | 21.59 | $64.78 | 895200 |
| 2026-06-18 | 21.80 | $66.46 | 968949 |
| 2026-06-17 | 21.92 | $63.98 | 544806 |
| 2026-06-16 | 22.24 | $65.39 | 471831 |
| 2026-06-15 | 22.10 | $66.87 | 485523 |
| 2026-06-12 | 21.34 | $66.99 | 406900 |
| 2026-06-11 | 20.76 | $66.56 | 444300 |
| 2026-06-10 | 20.38 | $64.47 | 380824 |
| 2026-06-09 | 20.14 | $65.73 | 399841 |
| 2026-06-08 | 19.68 | $65.14 | 421900 |
| 2026-06-05 | 19.52 | $64.22 | 337633 |
| 2026-06-04 | 19.44 | $64.89 | 413304 |
| 2026-06-03 | 19.35 | $65.05 | 397545 |
| 2026-06-02 | 18.93 | $66.57 | 508900 |
| 2026-06-01 | 18.25 | $66.01 | 562109 |
| 2026-05-29 | 17.69 | $66.18 | 674501 |
| 2026-05-28 | 16.64 | $67.79 | 512600 |
| 2026-05-27 | 15.54 | $66.39 | 680500 |
| 2026-05-26 | 14.41 | $65.81 | 623211 |
| 2026-05-22 | 13.55 | $63.39 | 549300 |
| 2026-05-21 | 13.03 | $61.37 | 459500 |
| 2026-05-20 | 12.89 | $60.42 | 478500 |
| 2026-05-19 | 13.13 | $58.58 | 403800 |
| 2026-05-18 | 13.68 | $59.17 | 616100 |
| 2026-05-15 | 14.26 | $57.75 | 442000 |
| 2026-05-14 | 14.73 | $57.99 | 526204 |
| 2026-05-13 | 15.31 | $58.05 | 504414 |
| 2026-05-12 | 15.93 | $58.60 | 506632 |
| 2026-05-11 | 16.69 | $59.24 | 491413 |
| 2026-05-08 | 17.35 | $63.04 | 479300 |
| 2026-05-07 | 17.08 | $63.32 | 672140 |
| 2026-05-06 | 16.69 | $63.45 | 768600 |
| 2026-05-05 | 16.50 | $60.50 | 580600 |
| 2026-05-04 | 16.68 | $59.43 | 1.1M |
| 2026-05-01 | 16.96 | $62.35 | 1.4M |
| 2026-04-30 | 16.79 | $60.92 | 810609 |
| 2026-04-29 | 17.15 | $59.99 | 563346 |
| 2026-04-28 | 17.73 | $61.08 | 554605 |
| 2026-04-27 | 17.93 | $61.08 | 918200 |
| 2026-04-24 | 18.29 | $60.26 | 450430 |
| 2026-04-23 | 18.68 | $62.22 | 409600 |
| 2026-04-22 | 18.59 | $62.63 | 366100 |
| 2026-04-21 | 18.25 | $63.97 | 457600 |
| 2026-04-20 | 17.36 | $64.03 | 648000 |
| 2026-04-17 | 16.62 | $60.79 | 676900 |
| 2026-04-16 | 16.48 | $57.74 | 342034 |
| 2026-04-15 | 17.03 | $57.94 | 383600 |
| 2026-04-14 | 17.91 | $57.76 | 295500 |
| 2026-04-13 | 18.84 | $57.26 | 383705 |
| 2026-04-10 | 19.54 | $57.26 | 406700 |
| 2026-04-09 | 20.54 | $58.78 | 509208 |
| 2026-04-08 | 21.50 | $57.88 | 837500 |
| 2026-04-07 | 22.34 | $55.57 | 580800 |
| 2026-04-06 | 22.19 | $55.64 | 469040 |
| 2026-04-02 | 21.89 | $54.45 | 633200 |
| 2026-04-01 | 21.35 | $54.59 | 637400 |
| 2026-03-31 | 21.06 | $54.81 | 854000 |
| 2026-03-30 | 20.68 | $52.87 | 875301 |
| 2026-03-27 | 20.29 | $54.61 | 1.0M |
| 2026-03-26 | 20.38 | $54.84 | 598657 |
| 2026-03-25 | 20.67 | $55.37 | 730800 |
| 2026-03-24 | 21.03 | $55.53 | 671527 |
| 2026-03-23 | 21.27 | $55.08 | 649600 |
| 2026-03-20 | 21.59 | $55.23 | 1.1M |
| 2026-03-19 | 21.48 | $55.32 | 588643 |
| 2026-03-18 | 21.28 | $55.00 | 563140 |
| 2026-03-17 | 21.13 | $55.18 | 420400 |
| 2026-03-16 | 21.02 | $55.02 | 556400 |
| 2026-03-13 | 20.91 | $55.25 | 512792 |
| 2026-03-12 | 20.44 | $54.95 | 507005 |
| 2026-03-11 | 19.96 | $55.47 | 469440 |
| 2026-03-10 | 19.62 | $56.29 | 568800 |
| 2026-03-09 | 19.53 | $57.19 | 555731 |
| 2026-03-06 | 19.33 | $58.32 | 445716 |
| 2026-03-05 | 19.72 | $60.06 | 496731 |
| 2026-03-04 | 20.52 | $60.24 | 556524 |
| 2026-03-03 | 21.37 | $60.22 | 561137 |
| 2026-03-02 | 22.08 | $60.18 | 672800 |
| 2026-02-27 | 23.16 | $61.94 | 871300 |
| 2026-02-26 | 24.06 | $62.09 | 545523 |
| 2026-02-25 | 24.65 | $60.86 | 543500 |
| 2026-02-24 | 25.27 | $61.74 | 569900 |
| 2026-02-23 | 25.55 | $61.81 | 580743 |
| 2026-02-20 | 25.85 | $64.23 | 725100 |
| 2026-02-19 | 25.65 | $62.62 | 735265 |
| 2026-02-18 | 25.49 | $64.28 | 852077 |
| 2026-02-17 | 24.74 | $64.01 | 1.0M |
| 2026-02-13 | 24.06 | $63.29 | 821933 |
| 2026-02-12 | 23.47 | $61.88 | 845842 |
| 2026-02-11 | 22.84 | $62.19 | 1.2M |
| 2026-02-10 | 22.34 | $62.41 | 1.2M |
| 2026-02-09 | 21.40 | $62.83 | 1.3M |
| 2026-02-06 | 20.48 | $63.07 | 1.4M |
| 2026-02-05 | 19.50 | $61.07 | 1.7M |
| 2026-02-04 | 18.48 | $65.69 | 2.7M |
| 2026-02-03 | 16.25 | $57.40 | 1.5M |
| 2026-02-02 | 15.48 | $55.33 | 758210 |
| 2026-01-30 | 15.30 | $55.28 | 664800 |
| 2026-01-29 | 15.34 | $54.13 | 425107 |
| 2026-01-28 | 15.81 | $53.88 | 604808 |
| 2026-01-27 | 16.08 | $54.16 | 573100 |
| 2026-01-26 | 16.57 | $53.49 | 681014 |
| 2026-01-23 | 17.19 | $52.89 | 614000 |
| 2026-01-22 | 17.63 | $52.47 | 491800 |
| 2026-01-21 | 18.23 | $53.54 | 677300 |
| 2026-01-20 | 18.78 | $52.17 | 516027 |
| 2026-01-16 | 19.36 | $53.93 | 443539 |
| 2026-01-15 | 19.88 | $55.09 | 445326 |
| 2026-01-14 | 19.86 | $54.97 | 389100 |
| 2026-01-13 | 19.83 | $55.35 | 422900 |
| 2026-01-12 | 19.93 | $54.36 | 559147 |
| 2026-01-09 | 20.03 | $55.99 | 479900 |
| 2026-01-08 | 19.36 | $57.26 | 503547 |
| 2026-01-07 | 18.95 | $55.32 | 382300 |
| 2026-01-06 | 18.36 | $57.18 | 478902 |
| 2026-01-05 | 17.85 | $54.86 | 968700 |
| 2026-01-02 | 17.53 | $56.03 | 407613 |
| 2025-12-31 | 17.43 | $55.09 | 698400 |
| 2025-12-30 | 17.28 | $56.18 | 385900 |
| 2025-12-29 | 17.14 | $55.27 | 358100 |
| 2025-12-26 | 17.21 | $55.58 | 231417 |
| 2025-12-24 | 17.26 | $55.63 | 162431 |
| 2025-12-23 | 17.35 | $55.17 | 505400 |
| 2025-12-22 | 17.26 | $56.14 | 499143 |
| 2025-12-19 | 17.17 | $55.22 | 1.3M |
| 2025-12-18 | 17.26 | $56.09 | 459200 |
| 2025-12-17 | 16.68 | $56.66 | 393801 |
| 2025-12-16 | 16.25 | $56.57 | 489500 |
| 2025-12-15 | 15.80 | $57.04 | 640183 |
| 2025-12-12 | 15.32 | $57.18 | 470126 |
| 2025-12-11 | 14.31 | $57.28 | 489129 |
| 2025-12-10 | 13.50 | $55.84 | 540700 |
| 2025-12-09 | 13.03 | $53.84 | 489428 |
| 2025-12-08 | 12.94 | $54.08 | 503945 |
| 2025-12-05 | 12.76 | $55.11 | 493600 |
| 2025-12-04 | 12.38 | $54.51 | 437900 |
| 2025-12-03 | 11.92 | $55.18 | 438825 |
| 2025-12-02 | 11.33 | $54.64 | 596700 |
| 2025-12-01 | 10.87 | $55.33 | 626172 |
| 2025-11-28 | 10.39 | $53.71 | 418440 |
| 2025-11-26 | 10.29 | $54.02 | 574842 |
| 2025-11-25 | 10.09 | $54.22 | 609958 |
| 2025-11-24 | 9.94 | $52.31 | 852900 |
| 2025-11-21 | 10.28 | $53.35 | 644700 |
| 2025-11-20 | 10.64 | $49.87 | 628674 |
| 2025-11-19 | 10.43 | $50.16 | 508828 |
| 2025-11-18 | 10.33 | $51.17 | 512924 |
| 2025-11-17 | 10.38 | $51.45 | 656800 |
| 2025-11-14 | 10.69 | $53.69 | 731128 |
| 2025-11-13 | 10.72 | $54.45 | 835116 |
| 2025-11-12 | 10.75 | $53.06 | 428557 |
| 2025-11-11 | 11.07 | $52.52 | 582619 |
| 2025-11-10 | 11.55 | $51.06 | 655700 |
| 2025-11-07 | 11.86 | $51.67 | 463330 |
| 2025-11-06 | 11.96 | $50.76 | 738600 |
| 2025-11-05 | 12.08 | $52.35 | 776841 |
| 2025-11-04 | 12.19 | $50.15 | 1.3M |
| 2025-11-03 | 11.84 | $50.38 | 1.1M |
| 2025-10-31 | 11.05 | $49.63 | 1.9M |
| 2025-10-30 | 10.22 | $51.50 | 1.0M |
| 2025-10-29 | 10.48 | $51.97 | 855037 |
| 2025-10-28 | 10.81 | $53.77 | 658700 |
| 2025-10-27 | 11.13 | $54.89 | 646100 |
| 2025-10-24 | 10.93 | $53.62 | 563800 |
| 2025-10-23 | 10.92 | $54.57 | 534200 |
| 2025-10-22 | 10.80 | $53.26 | 790521 |
| 2025-10-21 | 10.77 | $54.20 | 599000 |
| 2025-10-20 | 10.73 | $52.53 | 560200 |
| 2025-10-17 | 11.12 | $52.23 | 628714 |
| 2025-10-16 | 11.55 | $50.84 | 493637 |
| 2025-10-15 | 11.44 | $50.99 | 445425 |
| 2025-10-14 | 11.53 | $51.41 | 550116 |
| 2025-10-13 | 11.08 | $50.72 | 470520 |
| 2025-10-10 | 10.25 | $48.96 | 997301 |
| 2025-10-09 | 9.37 | $51.39 | 534000 |
| 2025-10-08 | 9.17 | $53.19 | 307120 |
| 2025-10-07 | 9.21 | $52.03 | 447800 |
| 2025-10-06 | 9.29 | $53.45 | 493700 |
| 2025-10-03 | 9.59 | $53.30 | 727400 |
| 2025-10-02 | 9.99 | $53.70 | 488722 |
| 2025-10-01 | 10.38 | $52.67 | 545100 |
| 2025-09-30 | 10.62 | $52.30 | 686033 |
| 2025-09-29 | 10.48 | $51.65 | 555900 |
| 2025-09-26 | 10.33 | $52.64 | 580845 |
| 2025-09-25 | 9.98 | $50.89 | 755900 |
| 2025-09-24 | 9.61 | $53.71 | 500600 |
| 2025-09-23 | 9.96 | $52.67 | 392216 |
| 2025-09-22 | 10.33 | $53.04 | 493817 |
| 2025-09-19 | 10.57 | $53.35 | 1.7M |
| 2025-09-18 | 10.97 | $54.40 | 734600 |
| 2025-09-17 | 11.52 | $53.25 | 912500 |
| 2025-09-16 | 12.10 | $53.90 | 682330 |
| 2025-09-15 | 12.38 | $54.11 | 772400 |
| 2025-09-12 | 12.78 | $54.61 | 540536 |
| 2025-09-11 | 13.31 | $55.69 | 645217 |
| 2025-09-10 | 13.89 | $55.02 | 865100 |
| 2025-09-09 | 14.55 | $55.24 | 512432 |
| 2025-09-08 | 15.18 | $56.55 | 813400 |
| 2025-09-05 | 15.84 | $56.50 | 734525 |
| 2025-09-04 | 16.17 | $57.52 | 752504 |
| 2025-09-03 | 16.77 | $56.62 | 946017 |
| 2025-09-02 | 17.48 | $56.37 | 970621 |
| 2025-08-29 | 18.36 | $55.72 | 865135 |
| 2025-08-28 | 19.19 | $55.04 | 737900 |
| 2025-08-27 | 19.89 | $55.18 | 753200 |
| 2025-08-26 | 20.48 | $54.54 | 660242 |
| 2025-08-25 | 21.20 | $55.40 | 472600 |
| 2025-08-22 | 22.22 | $56.52 | 653600 |
| 2025-08-21 | 23.29 | $53.56 | 571817 |
| 2025-08-20 | 23.51 | $54.01 | 800215 |
| 2025-08-19 | 23.88 | $54.45 | 687835 |
| 2025-08-18 | 24.20 | $53.81 | 611100 |
| 2025-08-15 | 24.38 | $53.45 | 684900 |
| 2025-08-14 | 24.39 | $52.72 | 709000 |
| 2025-08-13 | 24.17 | $53.07 | 586991 |
| 2025-08-12 | 23.93 | $50.58 | 550735 |
| 2025-08-11 | 22.85 | $49.42 | 631100 |
| 2025-08-08 | 21.73 | $50.70 | 677700 |
| 2025-08-07 | 20.63 | $50.97 | 670538 |
| 2025-08-06 | 19.59 | $51.84 | 669000 |
| 2025-08-05 | 18.61 | $52.29 | 794100 |
| 2025-08-04 | 17.48 | $51.08 | 1.1M |
| 2025-08-01 | 15.79 | $49.30 | 2.6M |
| 2025-07-31 | 14.01 | $56.57 | 856400 |
| 2025-07-30 | 13.37 | $58.40 | 662931 |
| 2025-07-29 | 13.09 | $59.34 | 789234 |
| 2025-07-28 | 13.00 | $60.37 | 487846 |
| 2025-07-25 | 13.25 | $60.63 | 482605 |
| 2025-07-24 | 13.52 | $60.44 | 550522 |
| 2025-07-23 | 14.05 | $62.46 | 430400 |
| 2025-07-22 | 14.38 | $62.09 | 486100 |
| 2025-07-21 | 15.06 | $59.88 | 477838 |
| 2025-07-18 | 15.46 | $59.61 | 500939 |
| 2025-07-17 | 15.84 | $59.91 | 500200 |
| 2025-07-16 | 16.04 | $59.28 | 555000 |
| 2025-07-15 | 16.03 | $58.62 | 493431 |
| 2025-07-14 | 16.04 | $60.44 | 512133 |
| 2025-07-11 | 16.35 | $61.45 | 401400 |
| 2025-07-10 | 17.09 | $63.57 | 526556 |
| 2025-07-09 | 17.61 | $63.19 | 551100 |
| 2025-07-08 | 18.41 | $63.76 | 847100 |
| 2025-07-07 | 19.25 | $62.95 | 1.1M |
| 2025-07-03 | 20.16 | $63.83 | 298238 |
| 2025-07-02 | 20.81 | $64.28 | 590636 |
| 2025-07-01 | 21.50 | $63.36 | 577647 |
| 2025-06-30 | 22.22 | $61.08 | 534951 |
| 2025-06-27 | 22.77 | $61.43 | 1.2M |
| 2025-06-26 | 23.39 | $61.70 | 509613 |
| 2025-06-25 | 23.54 | $60.21 | 549500 |
| 2025-06-24 | 23.43 | $60.90 | 621600 |
| 2025-06-23 | 23.36 | $60.27 | 1.0M |
| 2025-06-20 | 22.97 | $60.39 | 1.7M |
| 2025-06-18 | 22.81 | $60.06 | 734800 |
| 2025-06-17 | 22.57 | $60.08 | 780000 |
| 2025-06-16 | 22.31 | $61.67 | 742201 |
| 2025-06-13 | 22.14 | $59.62 | 535400 |
| 2025-06-12 | 21.97 | $62.37 | 440533 |
| 2025-06-11 | 22.20 | $62.98 | 442728 |
| 2025-06-10 | 22.74 | $64.04 | 628408 |
| 2025-06-09 | 23.30 | $62.25 | 783031 |
| 2025-06-06 | 23.37 | $61.78 | 507700 |
| 2025-06-05 | 23.13 | $61.30 | 522941 |
| 2025-06-04 | 22.89 | $61.55 | 629200 |
| 2025-06-03 | 22.70 | $61.79 | 806100 |
| 2025-06-02 | 22.50 | $61.27 | 834976 |
| 2025-05-30 | 22.43 | $63.78 | 854800 |
| 2025-05-29 | 22.78 | $64.51 | 879544 |
| 2025-05-28 | 23.20 | $65.07 | 574246 |
| 2025-05-27 | 23.88 | $66.17 | 712200 |
| 2025-05-23 | 24.61 | $63.80 | 560000 |
| 2025-05-22 | 24.83 | $64.92 | 758100 |
| 2025-05-21 | 25.26 | $64.75 | 471500 |
| 2025-05-20 | 25.86 | $66.40 | 534700 |
| 2025-05-19 | 26.64 | $65.65 | 463707 |
| 2025-05-16 | 27.30 | $66.70 | 622344 |
| 2025-05-15 | 28.17 | $67.22 | 562600 |
| 2025-05-14 | 29.10 | $67.05 | 610603 |
| 2025-05-13 | 30.21 | $68.63 | 593617 |
| 2025-05-12 | 31.65 | $69.59 | 818300 |
| 2025-05-09 | 33.24 | $66.08 | 812900 |
| 2025-05-08 | 34.05 | $67.24 | 1.0M |
| 2025-05-07 | 34.90 | $64.65 | 1.1M |
| 2025-05-06 | 35.31 | $63.21 | 1.8M |
| 2025-05-05 | 35.20 | $62.14 | 1.6M |
| 2025-05-02 | 34.87 | $59.63 | 2.0M |
| 2025-05-01 | 34.34 | $62.27 | 1.2M |
| 2025-04-30 | 34.10 | $62.17 | 949226 |
| 2025-04-29 | 33.55 | $62.74 | 1.0M |
| 2025-04-28 | 33.25 | $64.00 | 633758 |
| 2025-04-25 | 33.08 | $64.66 | 913800 |
| 2025-04-24 | 32.93 | $65.96 | 781900 |
| 2025-04-23 | 32.90 | $65.27 | 721609 |
| 2025-04-22 | 32.88 | $64.34 | 838500 |
| 2025-04-21 | 31.89 | $63.08 | 1.0M |
| 2025-04-17 | 30.86 | $65.52 | 842800 |
| 2025-04-16 | 30.01 | $64.91 | 614713 |
| 2025-04-15 | 29.13 | $65.97 | 462245 |
| 2025-04-14 | 28.32 | $67.55 | 777500 |
| 2025-04-11 | 27.51 | $65.62 | 730048 |
| 2025-04-10 | 26.02 | $65.65 | 932720 |
| 2025-04-09 | 24.49 | $68.35 | 1.6M |
| 2025-04-08 | 22.89 | $60.97 | 1.3M |
| 2025-04-07 | 21.31 | $65.55 | 1.6M |
| 2025-04-04 | 20.00 | $68.84 | 2.4M |
| 2025-04-03 | 18.66 | $67.19 | 1.8M |
| 2025-04-02 | 17.45 | $77.36 | 432350 |
| 2025-04-01 | 17.48 | $76.83 | 471332 |
| 2025-03-31 | 17.37 | $75.69 | 594800 |
| 2025-03-28 | 16.99 | $75.30 | 512642 |
| 2025-03-27 | 16.69 | $76.76 | 355802 |
| 2025-03-26 | 16.52 | $76.36 | 438700 |
| 2025-03-25 | 16.14 | $76.18 | 583431 |
| 2025-03-24 | 15.75 | $77.97 | 671800 |
| 2025-03-21 | 15.49 | $76.57 | 2.3M |
| 2025-03-20 | 15.01 | $76.36 | 666300 |
| 2025-03-19 | 14.81 | $78.09 | 613512 |
| 2025-03-18 | 14.71 | $78.51 | 591900 |
| 2025-03-17 | 14.81 | $79.54 | 844800 |
| 2025-03-14 | 15.04 | $78.42 | 689800 |
| 2025-03-13 | 14.99 | $77.96 | 687200 |
| 2025-03-12 | 14.94 | $78.73 | 1.2M |
| 2025-03-11 | 14.96 | $80.52 | 966800 |
| 2025-03-10 | 15.43 | $85.24 | 1.1M |
| 2025-03-07 | 15.97 | $84.26 | 767100 |
| 2025-03-06 | 16.11 | $83.77 | 806500 |
| 2025-03-05 | 16.37 | $84.36 | 876200 |
| 2025-03-04 | 16.56 | $83.24 | 779339 |
| 2025-03-03 | 16.80 | $84.16 | 1.5M |
| 2025-02-28 | 17.28 | $86.84 | 1.2M |
| 2025-02-27 | 18.10 | $89.64 | 975161 |
| 2025-02-26 | 18.31 | $91.00 | 1.3M |
| 2025-02-25 | 18.25 | $91.79 | 978852 |
| 2025-02-24 | 18.30 | $92.08 | 860400 |
| 2025-02-21 | 18.25 | $90.74 | 1.0M |
| 2025-02-20 | 18.23 | $90.30 | 619000 |
| 2025-02-19 | 18.47 | $90.12 | 903420 |
| 2025-02-18 | 18.72 | $88.85 | 953512 |
| 2025-02-14 | 19.26 | $84.58 | 774046 |
| 2025-02-13 | 19.92 | $82.59 | 716227 |
| 2025-02-12 | 20.07 | $79.46 | 665654 |
| 2025-02-11 | 19.53 | $78.34 | 1.2M |
| 2025-02-10 | 18.70 | $78.00 | 883504 |
| 2025-02-07 | 18.04 | $79.27 | 859845 |
| 2025-02-06 | 17.49 | $79.66 | 916252 |
| 2025-02-05 | 17.06 | $80.97 | 1.6M |
| 2025-02-04 | 16.60 | $85.86 | 872600 |
| 2025-02-03 | 17.45 | $85.19 | 930152 |
| 2025-01-31 | 18.32 | $88.30 | 596328 |
| 2025-01-30 | 18.17 | $90.36 | 448700 |
| 2025-01-29 | 17.97 | $88.51 | 522300 |
| 2025-01-28 | 17.87 | $89.65 | 423600 |
| 2025-01-27 | 17.58 | $89.58 | 368407 |
| 2025-01-24 | 17.51 | $89.35 | 453900 |
| 2025-01-23 | 17.40 | $89.52 | 464900 |
| 2025-01-22 | 17.58 | $87.67 | 347832 |
| 2025-01-21 | 18.25 | $87.23 | 340900 |
| 2025-01-17 | 19.07 | $83.62 | 267900 |
| 2025-01-16 | 19.28 | $82.84 | 260433 |
| 2025-01-15 | 18.99 | $82.94 | 332900 |
| 2025-01-14 | 18.87 | $83.43 | 339500 |
| 2025-01-13 | 18.83 | $83.20 | 407200 |
| 2025-01-10 | 18.39 | $82.57 | 358300 |
| 2025-01-08 | 17.69 | $82.62 | 337318 |
| 2025-01-07 | 16.95 | $82.40 | 384700 |
| 2025-01-06 | 16.43 | $83.10 | 506600 |
| 2025-01-03 | 16.01 | $82.67 | 394800 |
| 2025-01-02 | 15.43 | $82.67 | 439231 |
| 2024-12-31 | 15.11 | $83.93 | 449800 |
| 2024-12-30 | 15.11 | $83.47 | 414700 |
| 2024-12-27 | 15.11 | $85.76 | 299036 |
| 2024-12-26 | 15.77 | $86.56 | 313942 |
| 2024-12-24 | 16.54 | $87.25 | 124428 |
| 2024-12-23 | 17.18 | $87.23 | 404200 |
| 2024-12-20 | 17.86 | $88.31 | 1.6M |
| 2024-12-19 | 18.04 | $87.66 | 473709 |
| 2024-12-18 | 18.44 | $87.65 | 450641 |
| 2024-12-17 | 18.68 | $90.71 | 502500 |
| 2024-12-16 | 18.26 | $89.85 | 437800 |
| 2024-12-13 | 17.91 | $88.74 | 337815 |
| 2024-12-12 | 17.92 | $88.68 | 353300 |
| 2024-12-11 | 17.80 | $89.02 | 568000 |
| 2024-12-10 | 17.28 | $90.09 | 418740 |
| 2024-12-09 | 16.73 | $90.65 | 676433 |
| 2024-12-06 | 16.16 | $88.35 | 325227 |
| 2024-12-05 | 15.90 | $87.88 | 472702 |
| 2024-12-04 | 15.80 | $88.58 | 366103 |
| 2024-12-03 | 15.58 | $88.35 | 317501 |
| 2024-12-02 | 15.36 | $88.10 | 734522 |
| 2024-11-29 | 15.28 | $87.24 | 239049 |
| 2024-11-27 | 14.86 | $87.16 | 319600 |
| 2024-11-26 | 14.48 | $86.92 | 393000 |
| 2024-11-25 | 13.98 | $88.07 | 724104 |
| 2024-11-22 | 13.45 | $83.48 | 413500 |
| 2024-11-21 | 13.89 | $80.99 | 312900 |
| 2024-11-20 | 14.29 | $80.10 | 345800 |
| 2024-11-19 | 14.64 | $82.13 | 323915 |
| 2024-11-18 | 15.34 | $82.43 | 548000 |
| 2024-11-15 | 15.89 | $83.61 | 425215 |
| 2024-11-14 | 16.06 | $84.69 | 360602 |
| 2024-11-13 | 15.87 | $84.59 | 405737 |
| 2024-11-12 | 15.77 | $83.36 | 612100 |
| 2024-11-11 | 15.93 | $83.65 | 544300 |
| 2024-11-08 | 15.77 | $83.45 | 615600 |
| 2024-11-07 | 15.61 | $85.12 | 318500 |
| 2024-11-06 | 15.19 | $83.79 | 714534 |
| 2024-11-05 | 14.86 | $83.09 | 645700 |
| 2024-11-04 | 14.79 | $81.78 | 611104 |
| 2024-11-01 | 15.05 | $80.35 | 852835 |
| 2024-10-31 | 15.64 | $80.47 | 1.4M |
| 2024-10-30 | 16.26 | $76.21 | 882721 |
| 2024-10-29 | 15.79 | $76.12 | 453603 |
| 2024-10-28 | 15.21 | $75.70 | 549600 |
| 2024-10-25 | 14.55 | $75.18 | 367400 |
| 2024-10-24 | 13.85 | $76.78 | 364600 |
| 2024-10-23 | 13.49 | $77.94 | 298612 |
| 2024-10-22 | 13.32 | $79.10 | 366905 |
| 2024-10-21 | 13.46 | $80.83 | 477130 |
| 2024-10-18 | 13.85 | $84.39 | 377600 |
| 2024-10-17 | 13.87 | $83.57 | 410900 |
| 2024-10-16 | 14.09 | $82.89 | 269100 |
| 2024-10-15 | 13.79 | $81.66 | 264900 |
| 2024-10-14 | 13.55 | $79.93 | 343542 |
| 2024-10-11 | 14.03 | $80.13 | 225900 |
| 2024-10-10 | 14.58 | $79.45 | 330540 |
| 2024-10-09 | 15.15 | $80.38 | 174900 |
| 2024-10-08 | 15.38 | $80.76 | 244737 |
| 2024-10-07 | 15.69 | $80.06 | 332400 |
| 2024-10-04 | 16.02 | $82.43 | 215600 |
| 2024-10-03 | 15.71 | $80.99 | 292400 |
| 2024-10-02 | 15.54 | $82.16 | 323706 |
| 2024-10-01 | 14.89 | $84.32 | 491400 |
| 2024-09-30 | 14.21 | $83.19 | 426123 |
| 2024-09-27 | 13.83 | $82.76 | 258300 |
| 2024-09-26 | 13.28 | $82.13 | 362000 |
| 2024-09-25 | 13.16 | $80.10 | 358400 |
| 2024-09-24 | 13.55 | $79.80 | 397836 |
| 2024-09-23 | 13.97 | $80.90 | 386800 |
| 2024-09-20 | 13.96 | $82.23 | 819548 |
| 2024-09-19 | 14.06 | $82.48 | 439400 |
| 2024-09-18 | 13.70 | $83.17 | 318900 |
| 2024-09-17 | 13.17 | $83.59 | 268500 |
| 2024-09-16 | 12.74 | $83.32 | 232932 |
| 2024-09-13 | 12.34 | $82.67 | 235000 |
| 2024-09-12 | 12.02 | $81.46 | 225321 |
| 2024-09-11 | 12.17 | $80.72 | 274800 |
| 2024-09-10 | 12.56 | $81.15 | 317221 |
| 2024-09-09 | 12.42 | $82.04 | 381913 |
| 2024-09-06 | 12.04 | $81.52 | 270532 |
| 2024-09-05 | 11.93 | $81.49 | 311300 |
| 2024-09-04 | 11.93 | $81.43 | 281700 |
| 2024-09-03 | 12.04 | $80.87 | 409529 |
| 2024-08-30 | 12.24 | $80.73 | 351238 |
| 2024-08-29 | 12.55 | $80.47 | 231500 |
| 2024-08-28 | 12.85 | $80.61 | 303334 |
| 2024-08-27 | 13.02 | $82.56 | 294200 |
| 2024-08-26 | 12.52 | $83.36 | 225400 |
| 2024-08-23 | 11.68 | $83.74 | 302939 |
| 2024-08-22 | 10.93 | $81.56 | 365500 |
| 2024-08-21 | 10.61 | $81.88 | 262700 |
| 2024-08-20 | 10.25 | $80.56 | 271500 |
| 2024-08-19 | 10.25 | $80.07 | 271376 |
| 2024-08-16 | 10.24 | $80.08 | 559634 |
| 2024-08-15 | 10.34 | $79.92 | 453100 |
| 2024-08-14 | 10.28 | $79.80 | 289709 |
| 2024-08-13 | 10.39 | $80.71 | 355606 |
| 2024-08-12 | 10.52 | $79.98 | 373200 |
| 2024-08-09 | 10.54 | $80.52 | 365011 |
| 2024-08-08 | 10.55 | $81.81 | 345700 |
| 2024-08-07 | 10.36 | $80.47 | 623250 |
| 2024-08-06 | 10.16 | $80.48 | 628616 |
| 2024-08-05 | 10.14 | $78.21 | 693413 |
| 2024-08-02 | 10.58 | $78.21 | 481500 |
| 2024-08-01 | 10.92 | $79.08 | 662100 |
| 2024-07-31 | 10.75 | $81.70 | 613233 |
| 2024-07-30 | 10.13 | $81.22 | 650100 |
| 2024-07-29 | 9.96 | $78.99 | 707227 |
| 2024-07-26 | 10.43 | $76.38 | 962119 |
| 2024-07-25 | 10.78 | $77.22 | 741100 |
| 2024-07-24 | 11.02 | $78.23 | 462346 |
| 2024-07-23 | 11.52 | $78.75 | 416600 |
| 2024-07-22 | 11.87 | $78.37 | 502022 |
| 2024-07-19 | 12.47 | $77.63 | 382419 |
| 2024-07-18 | 12.96 | $79.03 | 357028 |
| 2024-07-17 | 13.48 | $80.44 | 477900 |
| 2024-07-16 | 13.86 | $79.53 | 485218 |
| 2024-07-15 | 14.48 | $77.71 | 338200 |
| 2024-07-12 | 15.02 | $78.80 | 500648 |
| 2024-07-11 | 15.76 | $79.17 | 464000 |
| 2024-07-10 | 16.49 | $77.55 | 468643 |
| 2024-07-09 | 16.99 | $78.20 | 406200 |
| 2024-07-08 | 17.82 | $79.59 | 1.1M |
| 2024-07-05 | 18.75 | $76.16 | 587000 |
| 2024-07-03 | 18.51 | $76.59 | 199400 |
| 2024-07-02 | 18.50 | $77.16 | 670439 |
| 2024-07-01 | 18.53 | $77.15 | 528234 |
| 2024-06-28 | 18.67 | $79.08 | 651327 |
| 2024-06-27 | 19.16 | $78.45 | 509600 |
| 2024-06-26 | 19.59 | $79.95 | 487034 |
| 2024-06-25 | 20.51 | $81.61 | 309823 |
| 2024-06-24 | 21.19 | $83.71 | 349931 |
| 2024-06-21 | 21.37 | $83.57 | 1.0M |
| 2024-06-20 | 21.81 | $82.02 | 415720 |
| 2024-06-18 | 22.60 | $81.72 | 443600 |
| 2024-06-17 | 23.22 | $81.98 | 424341 |
| 2024-06-14 | 23.90 | $80.62 | 250001 |
| 2024-06-13 | 24.58 | $81.87 | 471900 |
| 2024-06-12 | 25.50 | $81.27 | 324200 |
| 2024-06-11 | 26.29 | $81.40 | 275532 |
| 2024-06-10 | 27.44 | $81.92 | 309800 |
| 2024-06-07 | 28.49 | $82.83 | 281403 |
| 2024-06-06 | 29.30 | $83.69 | 368811 |
| 2024-06-05 | 29.71 | $84.00 | 311700 |
| 2024-06-04 | 30.06 | $84.97 | 419600 |
| 2024-06-03 | 30.00 | $86.98 | 489007 |
| 2024-05-31 | 29.51 | $85.62 | 421600 |
| 2024-05-30 | 29.30 | $83.82 | 411308 |
| 2024-05-29 | 29.41 | $82.87 | 416100 |
| 2024-05-28 | 29.73 | $82.98 | 293027 |
| 2024-05-24 | 29.62 | $84.03 | 296400 |
| 2024-05-23 | 29.09 | $84.57 | 350100 |
| 2024-05-22 | 28.52 | $84.48 | 374822 |
| 2024-05-21 | 27.81 | $85.83 | 399400 |
| 2024-05-20 | 27.07 | $84.82 | 370944 |
| 2024-05-17 | 26.48 | $83.61 | 318933 |
| 2024-05-16 | 25.99 | $84.01 | 262038 |
| 2024-05-15 | 25.38 | $83.59 | 261116 |
| 2024-05-14 | 24.75 | $84.72 | 355404 |
| 2024-05-13 | 23.75 | $84.77 | 560400 |
| 2024-05-10 | 22.68 | $84.07 | 653938 |
| 2024-05-09 | 21.96 | $82.99 | 211100 |
| 2024-05-08 | 21.44 | $81.93 | 348500 |
| 2024-05-07 | 21.00 | $82.20 | 324400 |
| 2024-05-06 | 20.39 | $81.33 | 313300 |
| 2024-05-03 | 19.89 | $81.01 | 352600 |
| 2024-05-02 | 19.35 | $81.53 | 415600 |
| 2024-05-01 | 18.95 | $81.48 | 700937 |
| 2024-04-30 | 18.57 | $79.63 | 678800 |
| 2024-04-29 | 18.41 | $79.09 | 771800 |
| 2024-04-26 | 18.29 | $80.00 | 1.7M |
| 2024-04-25 | 17.40 | $79.01 | 863149 |
| 2024-04-24 | 17.92 | $79.78 | 546400 |
| 2024-04-23 | 18.36 | $78.99 | 571000 |
| 2024-04-22 | 19.16 | $77.14 | 517239 |
| 2024-04-19 | 20.04 | $76.55 | 696243 |
| 2024-04-18 | 20.39 | $75.54 | 340603 |
| 2024-04-17 | 20.24 | $75.00 | 326800 |
| 2024-04-16 | 20.09 | $74.99 | 531100 |
| 2024-04-15 | 19.67 | $74.21 | 689500 |
| 2024-04-12 | 19.45 | $74.80 | 490449 |
| 2024-04-11 | 18.99 | $75.44 | 343500 |
| 2024-04-10 | 18.65 | $75.28 | 361600 |
| 2024-04-09 | 18.15 | $76.91 | 385236 |
| 2024-04-08 | 17.90 | $76.38 | 436928 |
| 2024-04-05 | 17.55 | $75.47 | 560800 |
| 2024-04-04 | 16.88 | $75.23 | 444900 |
| 2024-04-03 | 16.19 | $76.41 | 400600 |
| 2024-04-02 | 15.68 | $77.72 | 448700 |
| 2024-04-01 | 15.30 | $81.04 | 483100 |
| 2024-03-28 | 15.98 | $81.18 | 479518 |
| 2024-03-27 | 16.70 | $79.62 | 635806 |
| 2024-03-26 | 17.11 | $78.92 | 595138 |
| 2024-03-25 | 17.07 | $78.06 | 411200 |
| 2024-03-22 | 16.89 | $77.53 | 387135 |
| 2024-03-21 | 16.33 | $78.75 | 313100 |
| 2024-03-20 | 15.94 | $77.97 | 307400 |
| 2024-03-19 | 15.15 | $77.33 | 326800 |
| 2024-03-18 | 14.16 | $76.83 | 561622 |
| 2024-03-15 | 13.12 | $79.73 | 2.4M |
| 2024-03-14 | 12.75 | $79.52 | 485800 |
| 2024-03-13 | 12.36 | $80.32 | 427924 |
| 2024-03-12 | 12.19 | $80.10 | 445100 |
| 2024-03-11 | 11.77 | $79.80 | 429100 |
| 2024-03-08 | 11.49 | $80.69 | 361149 |
| 2024-03-07 | 11.48 | $80.68 | 251409 |
| 2024-03-06 | 11.27 | $80.41 | 457305 |
| 2024-03-05 | 10.93 | $79.85 | 291700 |
| 2024-03-04 | 10.57 | $79.97 | 380819 |
| 2024-03-01 | 10.36 | $81.20 | 342800 |
| 2024-02-29 | 10.49 | $82.69 | 411441 |
| 2024-02-28 | 10.83 | $81.69 | 403609 |
| 2024-02-27 | 10.91 | $81.65 | 464800 |
| 2024-02-26 | 11.24 | $81.07 | 431800 |
| 2024-02-23 | 11.59 | $82.73 | 500322 |
| 2024-02-22 | 12.13 | $81.95 | 312200 |
| 2024-02-21 | 12.59 | $81.50 | 394800 |
| 2024-02-20 | 12.80 | $80.03 | 505200 |
| 2024-02-16 | 12.93 | $81.09 | 572426 |
| 2024-02-15 | 13.20 | $81.73 | 311000 |
| 2024-02-14 | 13.77 | $81.49 | 373818 |
| 2024-02-13 | 14.15 | $80.15 | 506200 |
| 2024-02-12 | 14.30 | $81.25 | 534911 |
| 2024-02-09 | 14.88 | $80.05 | 668219 |
| 2024-02-08 | 15.06 | $78.07 | 779244 |
| 2024-02-07 | 14.62 | $77.15 | 447900 |
| 2024-02-06 | 13.99 | $77.58 | 733226 |
| 2024-02-05 | 13.41 | $77.58 | 852100 |
| 2024-02-02 | 12.81 | $81.36 | 2.0M |
| 2024-02-01 | 12.17 | $82.07 | 854113 |
| 2024-01-31 | 12.56 | $79.26 | 597703 |
| 2024-01-30 | 13.20 | $81.39 | 457211 |
| 2024-01-29 | 13.23 | $81.24 | 434800 |
| 2024-01-26 | 13.42 | $80.47 | 751800 |
| 2024-01-25 | 13.78 | $78.39 | 458502 |
| 2024-01-24 | 14.44 | $78.83 | 297200 |
| 2024-01-23 | 14.91 | $79.55 | 301132 |
| 2024-01-22 | 15.37 | $79.35 | 276935 |
| 2024-01-19 | 16.05 | $78.40 | 263110 |
| 2024-01-18 | 16.39 | $77.50 | 366845 |
| 2024-01-17 | 16.48 | $76.99 | 363600 |
| 2024-01-16 | 16.38 | $77.67 | 438200 |
| 2024-01-12 | 16.28 | $77.39 | 296237 |
| 2024-01-11 | 16.55 | $77.57 | 259600 |
| 2024-01-10 | 16.50 | $77.79 | 327345 |
| 2024-01-09 | 16.44 | $77.51 | 324400 |
| 2024-01-08 | 16.34 | $76.75 | 364800 |
| 2024-01-05 | 15.90 | $75.37 | 744600 |
| 2024-01-04 | 15.28 | $76.89 | 344744 |
| 2024-01-03 | 15.16 | $76.70 | 304300 |
| 2024-01-02 | 15.30 | $79.32 | 463200 |
| 2023-12-29 | 16.03 | $79.54 | 252600 |
| 2023-12-28 | 16.57 | $80.44 | 269200 |
| 2023-12-27 | 16.96 | $80.36 | 250344 |
| 2023-12-26 | 17.24 | $80.80 | 330000 |
| 2023-12-22 | 17.53 | $80.19 | 412821 |
| 2023-12-21 | 17.95 | $81.99 | 238502 |
| 2023-12-20 | 17.62 | $81.30 | 271100 |
| 2023-12-19 | 17.27 | $82.96 | 373400 |
| 2023-12-18 | 16.65 | $81.68 | 219640 |
| 2023-12-15 | 16.29 | $81.51 | 633815 |
| 2023-12-14 | 15.79 | $82.39 | 376000 |
| 2023-12-13 | 15.03 | $81.50 | 321229 |
| 2023-12-12 | 14.63 | $79.60 | 309764 |
| 2023-12-11 | 14.37 | $80.90 | 250538 |
| 2023-12-08 | 13.73 | $80.13 | 253900 |
| 2023-12-07 | 13.15 | $80.02 | 432500 |
| 2023-12-06 | 12.47 | $80.44 | 264416 |
| 2023-12-05 | 11.76 | $79.53 | 380319 |
| 2023-12-04 | 11.05 | $81.21 | 358200 |
| 2023-12-01 | 10.30 | $79.77 | 334232 |
| 2023-11-30 | 9.95 | $78.33 | 449200 |
| 2023-11-29 | 9.82 | $77.69 | 504548 |
| 2023-11-28 | 9.94 | $76.43 | 461833 |
| 2023-11-27 | 10.30 | $75.37 | 482000 |
| 2023-11-24 | 10.53 | $75.43 | 169000 |
| 2023-11-22 | 11.02 | $74.89 | 351700 |
| 2023-11-21 | 11.49 | $74.71 | 486900 |
| 2023-11-20 | 11.96 | $75.40 | 419200 |
| 2023-11-17 | 12.54 | $76.90 | 299900 |
| 2023-11-16 | 12.61 | $76.54 | 314157 |
| 2023-11-15 | 12.72 | $78.06 | 395725 |
| 2023-11-14 | 12.44 | $77.35 | 374200 |
| 2023-11-13 | 12.44 | $75.05 | 446900 |
| 2023-11-10 | 13.04 | $76.35 | 418924 |
| 2023-11-09 | 13.65 | $76.82 | 318546 |
| 2023-11-08 | 13.86 | $77.38 | 390600 |
| 2023-11-07 | 13.96 | $77.27 | 260422 |
| 2023-11-06 | 14.24 | $77.65 | 443900 |
| 2023-11-03 | 14.54 | $77.59 | 429012 |
| 2023-11-02 | 14.89 | $75.89 | 605302 |
| 2023-11-01 | 15.57 | $73.98 | 745000 |
| 2023-10-31 | 15.68 | $73.80 | 651600 |
| 2023-10-30 | 15.80 | $71.80 | 608400 |
| 2023-10-27 | 15.32 | $71.34 | 1.5M |
| 2023-10-26 | 14.82 | $70.37 | 822949 |
| 2023-10-25 | 15.13 | $70.25 | 574240 |
| 2023-10-24 | 15.63 | $70.42 | 572800 |
| 2023-10-23 | 16.29 | $71.30 | 389096 |
| 2023-10-20 | 16.80 | $71.33 | 638717 |
| 2023-10-19 | 17.52 | $73.01 | 723937 |
| 2023-10-18 | 18.06 | $74.94 | 304122 |
| 2023-10-17 | 17.94 | $75.98 | 513100 |
| 2023-10-16 | 17.82 | $74.47 | 467700 |
| 2023-10-13 | 18.23 | $71.77 | 291408 |
| 2023-10-12 | 18.72 | $70.97 | 290400 |
| 2023-10-11 | 19.08 | $71.20 | 328220 |
| 2023-10-10 | 19.57 | $70.32 | 353046 |
| 2023-10-09 | 19.93 | $70.55 | 412900 |
| 2023-10-06 | 20.18 | $70.98 | 289022 |
| 2023-10-05 | 20.56 | $71.01 | 284100 |
| 2023-10-04 | 21.10 | $70.96 | 277600 |
| 2023-10-03 | 21.40 | $70.73 | 402300 |
| 2023-10-02 | 21.78 | $70.83 | 572400 |
| 2023-09-29 | 22.26 | $74.10 | 551400 |
| 2023-09-28 | 23.15 | $72.56 | 434400 |
| 2023-09-27 | 23.78 | $70.54 | 482300 |
| 2023-09-26 | 23.52 | $69.96 | 314429 |
| 2023-09-25 | 23.14 | $70.16 | 295708 |
| 2023-09-22 | 22.54 | $69.95 | 329837 |
| 2023-09-21 | 21.99 | $70.21 | 233300 |
| 2023-09-20 | 21.49 | $71.63 | 397500 |
| 2023-09-19 | 21.38 | $71.46 | 417500 |
| 2023-09-18 | 20.72 | $70.56 | 382327 |
| 2023-09-15 | 20.10 | $71.76 | 658400 |
| 2023-09-14 | 19.79 | $71.74 | 430017 |
| 2023-09-13 | 19.35 | $71.10 | 469900 |
| 2023-09-12 | 18.63 | $71.69 | 415000 |
| 2023-09-11 | 17.89 | $70.43 | 416142 |
| 2023-09-08 | 17.10 | $71.58 | 398849 |
| 2023-09-07 | 16.69 | $72.15 | 549000 |
| 2023-09-06 | 16.31 | $72.20 | 326400 |
| 2023-09-05 | 15.74 | $71.93 | 378700 |
| 2023-09-01 | 15.29 | $73.87 | 270807 |
| 2023-08-31 | 15.38 | $73.34 | 223147 |
| 2023-08-30 | 15.41 | $73.52 | 336803 |
| 2023-08-29 | 15.38 | $73.60 | 363400 |
| 2023-08-28 | 15.29 | $72.62 | 478812 |
| 2023-08-25 | 14.74 | $71.02 | 388100 |
| 2023-08-24 | 13.72 | $70.83 | 439821 |
| 2023-08-23 | 12.79 | $74.59 | 485201 |
| 2023-08-22 | 12.35 | $73.88 | 684500 |
| 2023-08-21 | 12.19 | $74.68 | 516538 |
| 2023-08-18 | 12.08 | $75.03 | 367593 |
| 2023-08-17 | 12.02 | $74.80 | 332400 |
| 2023-08-16 | 12.17 | $74.72 | 258107 |
| 2023-08-15 | 12.34 | $74.88 | 347347 |
| 2023-08-14 | 12.30 | $75.48 | 290535 |
| 2023-08-11 | 12.41 | $75.79 | 312904 |
| 2023-08-10 | 12.64 | $75.68 | 271700 |
| 2023-08-09 | 13.00 | $76.37 | 370118 |
| 2023-08-08 | 13.19 | $76.25 | 492655 |
| 2023-08-07 | 13.19 | $74.86 | 531800 |
| 2023-08-04 | 12.98 | $75.37 | 781200 |
| 2023-08-03 | 12.87 | $75.30 | 906103 |
| 2023-08-02 | 12.40 | $74.25 | 1.5M |
| 2023-08-01 | 11.71 | $77.30 | 636764 |
| 2023-07-31 | 11.98 | $78.61 | 443200 |
| 2023-07-28 | 12.11 | $77.48 | 325200 |
| 2023-07-27 | 12.69 | $77.10 | 781636 |
| 2023-07-26 | 13.29 | $77.87 | 306600 |
| 2023-07-25 | 13.67 | $77.36 | 266200 |
| 2023-07-24 | 14.29 | $77.60 | 302700 |
| 2023-07-21 | 14.74 | $77.43 | 215700 |
| 2023-07-20 | 15.24 | $77.07 | 322100 |
| 2023-07-19 | 15.76 | $77.95 | 325637 |
| 2023-07-18 | 16.56 | $77.81 | 228327 |
| 2023-07-17 | 17.39 | $77.04 | 283200 |
| 2023-07-14 | 17.99 | $77.38 | 327849 |
| 2023-07-13 | 18.70 | $77.84 | 374600 |
| 2023-07-12 | 19.46 | $78.76 | 453000 |
| 2023-07-11 | 20.43 | $77.13 | 352800 |
| 2023-07-10 | 21.03 | $75.68 | 569435 |
| 2023-07-07 | 21.37 | $75.12 | 591000 |
| 2023-07-06 | 21.36 | $75.63 | 555700 |
| 2023-07-05 | 21.34 | $75.95 | 513400 |
| 2023-07-03 | 21.75 | $77.04 | 234400 |
| 2023-06-30 | 22.66 | $77.24 | 442437 |
| 2023-06-29 | 23.62 | $76.52 | 304700 |
| 2023-06-28 | 24.47 | $76.57 | 491019 |
| 2023-06-27 | 25.07 | $76.29 | 279700 |
| 2023-06-26 | 25.70 | $75.13 | 283540 |
| 2023-06-23 | 25.87 | $74.33 | 543999 |
| 2023-06-22 | 25.71 | $75.25 | 391404 |
| 2023-06-21 | 25.93 | $76.16 | 343900 |
| 2023-06-20 | 26.23 | $76.21 | 377065 |
| 2023-06-16 | 26.57 | $76.92 | 536300 |
| 2023-06-15 | 27.26 | $77.36 | 396328 |
| 2023-06-14 | 27.87 | $76.99 | 469500 |
| 2023-06-13 | 28.47 | $76.26 | 312800 |
| 2023-06-12 | 28.99 | $76.23 | 449800 |
| 2023-06-09 | 29.54 | $76.99 | 289200 |
| 2023-06-08 | 30.26 | $77.54 | 307221 |
| 2023-06-07 | 31.02 | $78.87 | 373207 |
| 2023-06-06 | 32.33 | $77.94 | 236900 |
| 2023-06-05 | 33.18 | $75.82 | 292200 |
| 2023-06-02 | 33.22 | $75.84 | 409800 |
| 2023-06-01 | 33.26 | $73.57 | 306200 |
| 2023-05-31 | 32.12 | $73.83 | 465600 |
| 2023-05-30 | 30.93 | $74.61 | 253931 |
| 2023-05-26 | 29.85 | $74.65 | 237800 |
| 2023-05-25 | 28.64 | $73.96 | 428537 |
| 2023-05-24 | 27.37 | $73.91 | 291000 |
| 2023-05-23 | 26.04 | $76.01 | 272700 |
| 2023-05-22 | 24.98 | $76.55 | 412700 |
| 2023-05-19 | 23.77 | $75.75 | 577617 |
| 2023-05-18 | 22.36 | $76.89 | 370315 |
| 2023-05-17 | 21.10 | $76.44 | 309638 |
| 2023-05-16 | 19.72 | $76.00 | 341305 |
| 2023-05-15 | 18.33 | $77.55 | 351900 |
| 2023-05-12 | 17.06 | $78.22 | 294600 |
| 2023-05-11 | 15.80 | $79.33 | 249743 |
| 2023-05-10 | 14.74 | $79.46 | 344414 |
| 2023-05-09 | 13.63 | $80.31 | 285907 |
| 2023-05-08 | 12.80 | $82.01 | 210900 |
| 2023-05-05 | 12.24 | $82.63 | 424200 |
| 2023-05-04 | 11.63 | $80.72 | 480200 |
| 2023-05-03 | 10.96 | $80.98 | 429900 |
| 2023-05-02 | 10.36 | $81.25 | 534241 |
| 2023-05-01 | 9.43 | $83.28 | 499400 |
| 2023-04-28 | 8.90 | $83.54 | 924512 |
| 2023-04-27 | 8.35 | $87.60 | 410000 |
| 2023-04-26 | 8.67 | $86.14 | 361204 |
| 2023-04-25 | 8.45 | $86.14 | 296614 |
| 2023-04-24 | 8.38 | $89.78 | 281632 |
| 2023-04-21 | 8.40 | $88.83 | 250842 |
| 2023-04-20 | 8.75 | $88.73 | 274900 |
| 2023-04-19 | 8.97 | $88.41 | 221800 |
| 2023-04-18 | 9.24 | $87.76 | 256700 |
| 2023-04-17 | 9.27 | $86.89 | 279649 |
| 2023-04-14 | 9.30 | $87.90 | 301432 |
| 2023-04-13 | 9.77 | $88.23 | 253400 |
| 2023-04-12 | 10.02 | $87.78 | 285000 |
| 2023-04-11 | 10.29 | $88.67 | 333708 |
| 2023-04-10 | 10.82 | $88.60 | 270500 |
| 2023-04-06 | 11.29 | $88.39 | 225500 |
| 2023-04-05 | 11.76 | $89.53 | 287206 |
| 2023-04-04 | 12.09 | $90.68 | 277840 |
| 2023-04-03 | 12.07 | $91.61 | 246938 |
| 2023-03-31 | 11.93 | $90.24 | 197419 |
| 2023-03-30 | 12.17 | $87.97 | 164700 |
| 2023-03-29 | 12.69 | $87.57 | 184700 |
| 2023-03-28 | 13.00 | $87.41 | 181108 |
| 2023-03-27 | 13.31 | $86.52 | 323400 |
| 2023-03-24 | 13.56 | $86.90 | 338300 |
| 2023-03-23 | 13.52 | $86.03 | 248332 |
| 2023-03-22 | 13.49 | $85.67 | 265700 |
| 2023-03-21 | 13.63 | $87.73 | 370400 |
| 2023-03-20 | 14.18 | $86.46 | 278500 |
| 2023-03-17 | 14.44 | $86.00 | 425830 |
| 2023-03-16 | 14.43 | $86.98 | 270379 |
| 2023-03-15 | 14.42 | $85.24 | 459200 |
| 2023-03-14 | 13.87 | $86.38 | 290000 |
| 2023-03-13 | 13.74 | $85.38 | 221100 |
| 2023-03-10 | 13.35 | $86.33 | 247444 |
| 2023-03-09 | 13.01 | $87.57 | 260000 |
| 2023-03-08 | 13.24 | $88.90 | 265500 |
| 2023-03-07 | 13.55 | $88.28 | 338546 |
| 2023-03-06 | 14.03 | $88.47 | 416400 |
| 2023-03-03 | 14.55 | $89.99 | 225700 |
| 2023-03-02 | 14.98 | $89.36 | 215800 |
| 2023-03-01 | 15.24 | $88.41 | 270015 |
| 2023-02-28 | 15.32 | $87.20 | 302000 |
| 2023-02-27 | 15.30 | $87.96 | 206840 |
| 2023-02-24 | 15.40 | $87.97 | 256200 |
| 2023-02-23 | 15.33 | $87.93 | 186733 |
| 2023-02-22 | 15.36 | $87.61 | 242000 |
| 2023-02-21 | 15.39 | $87.52 | 348600 |
| 2023-02-17 | 15.47 | $91.03 | 251900 |
| 2023-02-16 | 16.14 | $90.65 | 370700 |
| 2023-02-15 | 16.88 | $91.86 | 218544 |
| 2023-02-14 | 17.65 | $90.88 | 242300 |
| 2023-02-13 | 18.53 | $91.42 | 257500 |
| 2023-02-10 | 19.36 | $89.59 | 355940 |
| 2023-02-09 | 19.93 | $90.01 | 282729 |
| 2023-02-08 | 20.75 | $90.49 | 354037 |
| 2023-02-07 | 21.28 | $91.38 | 389200 |
| 2023-02-06 | 22.03 | $91.24 | 496495 |
| 2023-02-03 | 22.94 | $93.49 | 1.0M |
| 2023-02-02 | 23.89 | $96.11 | 547500 |
| 2023-02-01 | 23.07 | $97.40 | 483000 |
| 2023-01-31 | 22.25 | $95.90 | 539900 |
| 2023-01-30 | 21.72 | $92.83 | 404437 |
| 2023-01-27 | 21.73 | $91.60 | 276700 |
| 2023-01-26 | 21.94 | $90.85 | 140718 |
| 2023-01-25 | 22.33 | $90.63 | 189400 |
| 2023-01-24 | 22.95 | $90.60 | 157939 |
| 2023-01-23 | 23.37 | $90.41 | 188800 |
| 2023-01-20 | 23.83 | $88.84 | 261845 |
| 2023-01-19 | 24.79 | $87.65 | 339782 |
| 2023-01-18 | 25.74 | $90.48 | 221130 |
| 2023-01-17 | 25.75 | $91.44 | 200100 |
| 2023-01-13 | 25.41 | $93.03 | 233200 |
| 2023-01-12 | 25.04 | $91.95 | 345800 |
| 2023-01-11 | 24.91 | $92.03 | 363623 |
| 2023-01-10 | 24.40 | $91.88 | 261000 |
| 2023-01-09 | 23.87 | $92.26 | 221800 |
| 2023-01-06 | 23.19 | $92.71 | 284743 |
| 2023-01-05 | 22.52 | $90.22 | 371700 |
| 2023-01-04 | 22.02 | $91.43 | 291900 |
| 2023-01-03 | 21.50 | $88.61 | 263300 |
| 2022-12-30 | 21.43 | $87.58 | 185300 |
| 2022-12-29 | 21.68 | $87.83 | 190547 |
| 2022-12-28 | 21.93 | $85.08 | 192000 |
| 2022-12-27 | 22.28 | $87.10 | 158310 |
| 2022-12-23 | 22.34 | $85.91 | 197508 |
| 2022-12-22 | 22.69 | $85.90 | 184206 |
| 2022-12-21 | 23.05 | $85.84 | 264507 |
| 2022-12-20 | 23.26 | $83.67 | 281136 |
| 2022-12-19 | 23.97 | $83.91 | 275346 |
| 2022-12-16 | 24.63 | $84.43 | 594500 |
| 2022-12-15 | 25.11 | $85.69 | 424000 |
| 2022-12-14 | 25.37 | $87.68 | 306800 |
| 2022-12-13 | 25.04 | $88.54 | 375500 |
| 2022-12-12 | 24.31 | $87.99 | 291900 |
| 2022-12-09 | 24.00 | $87.51 | 302200 |
| 2022-12-08 | 23.54 | $89.77 | 205425 |
| 2022-12-07 | 22.90 | $87.79 | 339400 |
| 2022-12-06 | 22.24 | $88.09 | 397400 |
| 2022-12-05 | 21.53 | $89.46 | 314500 |
| 2022-12-02 | 20.43 | $91.17 | 297100 |
| 2022-12-01 | 19.09 | $90.17 | 223912 |
| 2022-11-30 | 17.74 | $89.59 | 355300 |
| 2022-11-29 | 16.49 | $87.15 | 279411 |
| 2022-11-28 | 15.39 | $86.47 | 299400 |
| 2022-11-25 | 14.24 | $89.11 | 157304 |
| 2022-11-23 | 13.04 | $88.49 | 314738 |
| 2022-11-22 | 11.87 | $87.16 | 400000 |
| 2022-11-21 | 10.81 | $84.47 | 408400 |
| 2022-11-18 | 9.94 | $85.63 | 653806 |
| 2022-11-17 | 9.02 | $80.98 | 252300 |
| 2022-11-16 | 8.80 | $80.58 | 257525 |
| 2022-11-15 | 8.52 | $82.66 | 255500 |
| 2022-11-14 | 7.69 | $80.51 | 320400 |
| 2022-11-11 | 7.16 | $81.61 | 521300 |
| 2022-11-10 | 6.60 | $77.21 | 463100 |
| 2022-11-09 | 6.87 | $72.25 | 313000 |
| 2022-11-08 | 6.67 | $74.56 | 279700 |
| 2022-11-07 | 6.89 | $74.71 | 232800 |
| 2022-11-04 | 7.16 | $76.02 | 254007 |
| 2022-11-03 | 7.42 | $73.86 | 376100 |
| 2022-11-02 | 7.42 | $73.52 | 622625 |
| 2022-11-01 | 7.70 | $74.73 | 535230 |
| 2022-10-31 | 7.97 | $74.50 | 624200 |
| 2022-10-28 | 8.25 | $77.06 | 955175 |
| 2022-10-27 | 8.54 | $73.60 | 953540 |
| 2022-10-26 | 8.71 | $75.55 | 327800 |
| 2022-10-25 | 8.85 | $75.71 | 342512 |
| 2022-10-24 | 9.14 | $74.05 | 270300 |
| 2022-10-21 | 9.32 | $72.66 | 234400 |
| 2022-10-20 | 9.14 | $71.05 | 268427 |
| 2022-10-19 | 9.01 | $72.68 | 305251 |
| 2022-10-18 | 9.07 | $73.20 | 336900 |
| 2022-10-17 | 9.33 | $72.19 | 480327 |
| 2022-10-14 | 9.31 | $71.74 | 347000 |
| 2022-10-13 | 9.28 | $72.56 | 544420 |
| 2022-10-12 | 9.25 | $72.42 | 293222 |
| 2022-10-11 | 9.69 | $72.43 | 349400 |
| 2022-10-10 | 10.15 | $72.06 | 260700 |
| 2022-10-07 | 10.56 | $72.77 | 244300 |
| 2022-10-06 | 10.99 | $75.22 | 328920 |
| 2022-10-05 | 10.93 | $75.20 | 387700 |
| 2022-10-04 | 10.88 | $72.79 | 374340 |
| 2022-10-03 | 11.36 | $69.10 | 343900 |
| 2022-09-30 | 11.30 | $67.30 | 673740 |
| 2022-09-29 | 10.72 | $68.64 | 441149 |
| 2022-09-28 | 10.79 | $69.81 | 419304 |
| 2022-09-27 | 10.87 | $67.38 | 372700 |
| 2022-09-26 | 10.42 | $67.24 | 458215 |
| 2022-09-23 | 10.08 | $67.46 | 573020 |
| 2022-09-22 | 9.46 | $68.16 | 269947 |
| 2022-09-21 | 9.17 | $70.04 | 290322 |
| 2022-09-20 | 9.32 | $70.91 | 403716 |
| 2022-09-19 | 9.67 | $72.71 | 414307 |
| 2022-09-16 | 10.04 | $71.00 | 612004 |
| 2022-09-15 | 10.21 | $72.06 | 282100 |
| 2022-09-14 | 10.70 | $72.51 | 291908 |
| 2022-09-13 | 11.03 | $72.88 | 290400 |
| 2022-09-12 | 11.60 | $76.65 | 307425 |
| 2022-09-09 | 11.61 | $74.34 | 226300 |
| 2022-09-08 | 12.19 | $72.74 | 276733 |
| 2022-09-07 | 12.22 | $71.61 | 228306 |
| 2022-09-06 | 11.91 | $69.69 | 408000 |
| 2022-09-02 | 11.45 | $70.80 | 328346 |
| 2022-09-01 | 11.24 | $71.72 | 308611 |
| 2022-08-31 | 10.66 | $71.24 | 324400 |
| 2022-08-30 | 10.27 | $71.81 | 494408 |
| 2022-08-29 | 9.88 | $72.54 | 239500 |
| 2022-08-26 | 9.70 | $73.28 | 271608 |
| 2022-08-25 | 9.77 | $75.96 | 234740 |
| 2022-08-24 | 10.17 | $74.65 | 264402 |
| 2022-08-23 | 10.08 | $73.73 | 203344 |
| 2022-08-22 | 10.08 | $73.52 | 284225 |
| 2022-08-19 | 10.04 | $75.88 | 220306 |
| 2022-08-18 | 10.48 | $77.43 | 206500 |
| 2022-08-17 | 10.83 | $77.04 | 367430 |
| 2022-08-16 | 11.01 | $77.94 | 478800 |
| 2022-08-15 | 11.20 | $76.49 | 376249 |
| 2022-08-12 | 11.77 | $76.39 | 248400 |
| 2022-08-11 | 12.24 | $76.22 | 229500 |
| 2022-08-10 | 12.76 | $75.73 | 264536 |
| 2022-08-09 | 12.87 | $73.87 | 260600 |
| 2022-08-08 | 12.97 | $76.18 | 553400 |
| 2022-08-05 | 13.59 | $74.87 | 382900 |
| 2022-08-04 | 13.55 | $73.81 | 293600 |
| 2022-08-03 | 13.69 | $74.13 | 253500 |
| 2022-08-02 | 13.72 | $72.31 | 337400 |
| 2022-08-01 | 13.39 | $73.66 | 321816 |
| 2022-07-29 | 13.40 | $74.01 | 508500 |
| 2022-07-28 | 13.41 | $73.67 | 665400 |
| 2022-07-27 | 13.40 | $74.69 | 653200 |
| 2022-07-26 | 13.77 | $72.44 | 586541 |
| 2022-07-25 | 13.89 | $75.26 | 813900 |
| 2022-07-22 | 14.59 | $76.40 | 511226 |
| 2022-07-21 | 15.15 | $76.45 | 360200 |
| 2022-07-20 | 15.66 | $76.99 | 358603 |
| 2022-07-19 | 16.20 | $75.67 | 237436 |
| 2022-07-18 | 17.04 | $73.09 | 264808 |
| 2022-07-15 | 17.57 | $73.35 | 292741 |
| 2022-07-14 | 18.03 | $73.29 | 362700 |
| 2022-07-13 | 18.29 | $73.85 | 261806 |
| 2022-07-12 | 18.62 | $74.04 | 333116 |
| 2022-07-11 | 19.21 | $74.22 | 269517 |
| 2022-07-08 | 19.65 | $74.55 | 277000 |
| 2022-07-07 | 20.11 | $74.68 | 264221 |
| 2022-07-06 | 20.55 | $72.67 | 300535 |
| 2022-07-05 | 20.87 | $73.27 | 425000 |
| 2022-07-01 | 21.00 | $71.50 | 327100 |
| 2022-06-30 | 20.88 | $71.58 | 410021 |
| 2022-06-29 | 20.85 | $73.00 | 366319 |
| 2022-06-28 | 21.06 | $74.15 | 371639 |
| 2022-06-27 | 21.55 | $75.68 | 353100 |
| 2022-06-24 | 22.32 | $76.81 | 588042 |
| 2022-06-23 | 23.13 | $73.80 | 359414 |
| 2022-06-22 | 23.17 | $72.21 | 391341 |
| 2022-06-21 | 22.78 | $72.07 | 364415 |
| 2022-06-17 | 22.40 | $71.38 | 738836 |
| 2022-06-16 | 21.77 | $68.73 | 577212 |
| 2022-06-15 | 20.85 | $72.28 | 347200 |
| 2022-06-14 | 20.29 | $71.27 | 362705 |
| 2022-06-13 | 19.55 | $71.77 | 433800 |
| 2022-06-10 | 18.86 | $75.23 | 351200 |
| 2022-06-09 | 18.68 | $77.50 | 200226 |
| 2022-06-08 | 18.97 | $78.91 | 329000 |
| 2022-06-07 | 19.40 | $79.53 | 354700 |
| 2022-06-06 | 19.84 | $80.63 | 396319 |
| 2022-06-03 | 20.80 | $80.08 | 382900 |
| 2022-06-02 | 21.71 | $80.05 | 300434 |
| 2022-06-01 | 22.61 | $77.50 | 233945 |
| 2022-05-31 | 23.33 | $77.78 | 412722 |
| 2022-05-27 | 23.83 | $77.25 | 409936 |
| 2022-05-26 | 24.16 | $75.72 | 299344 |
| 2022-05-25 | 24.31 | $73.68 | 363116 |
| 2022-05-24 | 24.00 | $72.56 | 405030 |
| 2022-05-23 | 23.49 | $74.19 | 457641 |
| 2022-05-20 | 23.32 | $75.58 | 723800 |
| 2022-05-19 | 23.06 | $73.85 | 840107 |
| 2022-05-18 | 22.69 | $75.06 | 746936 |
| 2022-05-17 | 22.43 | $80.34 | 285020 |
| 2022-05-16 | 22.82 | $79.42 | 469607 |
| 2022-05-13 | 22.94 | $79.85 | 570200 |
| 2022-05-12 | 23.08 | $77.49 | 680728 |
| 2022-05-11 | 22.34 | $74.81 | 547248 |
| 2022-05-10 | 21.36 | $76.21 | 552246 |
| 2022-05-09 | 20.36 | $75.84 | 668400 |
| 2022-05-06 | 19.08 | $76.31 | 798700 |
| 2022-05-05 | 17.91 | $79.75 | 581901 |
| 2022-05-04 | 17.06 | $83.42 | 385100 |
| 2022-05-03 | 16.45 | $82.01 | 405432 |
| 2022-05-02 | 15.60 | $82.79 | 710600 |
| 2022-04-29 | 14.77 | $82.16 | 1.2M |
| 2022-04-28 | 13.90 | $88.26 | 499023 |
| 2022-04-27 | 14.09 | $86.55 | 399600 |
| 2022-04-26 | 13.79 | $85.29 | 392100 |
| 2022-04-25 | 13.48 | $87.56 | 370047 |
| 2022-04-22 | 13.15 | $86.25 | 295530 |
| 2022-04-21 | 13.03 | $89.01 | 250526 |
| 2022-04-20 | 13.41 | $89.78 | 214635 |
| 2022-04-19 | 14.10 | $89.99 | 341525 |
| 2022-04-18 | 14.57 | $88.06 | 385126 |
| 2022-04-14 | 14.68 | $88.33 | 185600 |
| 2022-04-13 | 14.96 | $88.03 | 191700 |
| 2022-04-12 | 14.96 | $86.79 | 261200 |
| 2022-04-11 | 14.97 | $86.85 | 374600 |
| 2022-04-08 | 14.65 | $87.17 | 205330 |
| 2022-04-07 | 14.37 | $86.88 | 269300 |
| 2022-04-06 | 14.00 | $86.40 | 339600 |
| 2022-04-05 | 13.65 | $88.81 | 417800 |
| 2022-04-04 | 13.73 | $91.39 | 324020 |
| 2022-04-01 | 14.09 | $90.23 | 175335 |
| 2022-03-31 | 14.54 | $90.53 | 324115 |
| 2022-03-30 | 15.11 | $93.79 | 208600 |
| 2022-03-29 | 15.52 | $94.60 | 178429 |
| 2022-03-28 | 15.96 | $91.75 | 245145 |
| 2022-03-25 | 16.55 | $92.04 | 189712 |
| 2022-03-24 | 17.24 | $91.25 | 133800 |
| 2022-03-23 | 17.83 | $90.68 | 204700 |
| 2022-03-22 | 18.52 | $92.56 | 249407 |
| 2022-03-21 | 19.49 | $93.95 | 300700 |
| 2022-03-18 | 20.29 | $93.65 | 495016 |
| 2022-03-17 | 21.07 | $94.33 | 387827 |
| 2022-03-16 | 21.90 | $92.68 | 552114 |
| 2022-03-15 | 22.48 | $88.63 | 671600 |
| 2022-03-14 | 22.19 | $86.46 | 631542 |
| 2022-03-11 | 21.85 | $85.56 | 568443 |
| 2022-03-10 | 21.49 | $86.87 | 566603 |
| 2022-03-09 | 20.83 | $87.76 | 795405 |
| 2022-03-08 | 20.34 | $85.45 | 609637 |
| 2022-03-07 | 19.29 | $83.72 | 618808 |
| 2022-03-04 | 18.19 | $90.57 | 549100 |
| 2022-03-03 | 17.84 | $93.08 | 463600 |
| 2022-03-02 | 17.83 | $93.80 | 340900 |
| 2022-03-01 | 17.82 | $90.51 | 557400 |
| 2022-02-28 | 17.40 | $92.72 | 386507 |
| 2022-02-25 | 17.24 | $93.88 | 263709 |
| 2022-02-24 | 17.08 | $92.30 | 612800 |
| 2022-02-23 | 16.46 | $91.53 | 314100 |
| 2022-02-22 | 16.24 | $93.72 | 419124 |
| 2022-02-18 | 16.39 | $96.38 | 338400 |
| 2022-02-17 | 16.99 | $96.95 | 472210 |
| 2022-02-16 | 17.88 | $98.29 | 507000 |
| 2022-02-15 | 18.67 | $98.36 | 538245 |
| 2022-02-14 | 19.50 | $96.06 | 581585 |
| 2022-02-11 | 20.42 | $96.37 | 553202 |
| 2022-02-10 | 21.46 | $98.95 | 642212 |
| 2022-02-09 | 21.95 | $100.35 | 435921 |
| 2022-02-08 | 22.29 | $98.62 | 672638 |
| 2022-02-07 | 22.98 | $95.14 | 576700 |
| 2022-02-04 | 24.00 | $94.59 | 820225 |
| 2022-02-03 | 25.07 | $90.05 | 679038 |
| 2022-02-02 | 25.22 | $93.53 | 394128 |
| 2022-02-01 | 25.94 | $92.84 | 613204 |
| 2022-01-31 | 26.50 | $92.87 | 555441 |
| 2022-01-28 | 26.82 | $89.94 | 523400 |
| 2022-01-27 | 26.11 | $87.15 | 419300 |
| 2022-01-26 | 25.19 | $87.11 | 493116 |
| 2022-01-25 | 24.23 | $89.70 | 379500 |
| 2022-01-24 | 23.40 | $91.37 | 586544 |
| 2022-01-21 | 22.53 | $89.36 | 317522 |
| 2022-01-20 | 21.84 | $89.18 | 231300 |
| 2022-01-19 | 21.13 | $91.18 | 242317 |
| 2022-01-18 | 20.74 | $91.53 | 350600 |
| 2022-01-14 | 20.06 | $91.27 | 477118 |
| 2022-01-13 | 19.44 | $93.47 | 464100 |
| 2022-01-12 | 19.22 | $93.05 | 273734 |
| 2022-01-11 | 18.85 | $92.88 | 377210 |
| 2022-01-10 | 18.19 | $91.87 | 445600 |
| 2022-01-07 | 17.59 | $94.28 | 522504 |
| 2022-01-06 | 17.28 | $94.55 | 319700 |
| 2022-01-05 | 17.02 | $94.91 | 487937 |
| 2022-01-04 | 17.04 | $96.68 | 455314 |
| 2022-01-03 | 17.48 | $98.10 | 262411 |
| 2021-12-31 | 18.09 | $97.44 | 214946 |
| 2021-12-30 | 18.74 | $97.90 | 268900 |
| 2021-12-29 | 19.52 | $97.33 | 363200 |
| 2021-12-28 | 19.99 | $94.86 | 528100 |
| 2021-12-27 | 20.15 | $95.28 | 205213 |
| 2021-12-23 | 20.03 | $93.76 | 241600 |
| 2021-12-22 | 19.53 | $92.82 | 203200 |
| 2021-12-21 | 18.85 | $92.72 | 328919 |
| 2021-12-20 | 17.98 | $90.89 | 286846 |
| 2021-12-17 | 17.05 | $94.64 | 610372 |
| 2021-12-16 | 16.75 | $95.67 | 392118 |
| 2021-12-15 | 16.56 | $99.06 | 259700 |
| 2021-12-14 | 16.90 | $98.40 | 312224 |
| 2021-12-13 | 17.39 | $99.54 | 235100 |
| 2021-12-10 | 18.04 | $101.28 | 212819 |
| 2021-12-09 | 18.66 | $101.41 | 210604 |
| 2021-12-08 | 19.19 | $102.74 | 271600 |
| 2021-12-07 | 19.80 | $102.24 | 329049 |
| 2021-12-06 | 20.43 | $100.17 | 305817 |
| 2021-12-03 | 21.12 | $96.64 | 297800 |
| 2021-12-02 | 21.02 | $96.85 | 333648 |
| 2021-12-01 | 20.82 | $96.08 | 264313 |
| 2021-11-30 | 20.65 | $97.53 | 369500 |
| 2021-11-29 | 19.98 | $99.84 | 217114 |
| 2021-11-26 | 19.98 | $100.18 | 195800 |
| 2021-11-24 | 19.98 | $103.13 | 179714 |
| 2021-11-23 | 20.60 | $104.35 | 212729 |
| 2021-11-22 | 21.28 | $104.36 | 213400 |
| 2021-11-19 | 22.00 | $103.27 | 262900 |
| 2021-11-18 | 22.78 | $104.99 | 175822 |
| 2021-11-17 | 22.86 | $105.37 | 280518 |
| 2021-11-16 | 22.84 | $106.46 | 200303 |
| 2021-11-15 | 22.35 | $105.79 | 150600 |
| 2021-11-12 | 21.83 | $106.23 | 168646 |
| 2021-11-11 | 21.43 | $105.61 | 162800 |
| 2021-11-10 | 20.84 | $105.98 | 163742 |
| 2021-11-09 | 20.22 | $106.53 | 227525 |
| 2021-11-08 | 19.59 | $104.92 | 177332 |
| 2021-11-05 | 19.19 | $104.69 | 174938 |
| 2021-11-04 | 18.81 | $102.98 | 257300 |
| 2021-11-03 | 18.41 | $103.81 | 305000 |
| 2021-11-02 | 18.17 | $101.42 | 238640 |
| 2021-11-01 | 18.12 | $103.45 | 306402 |
| 2021-10-29 | 17.57 | $103.84 | 613800 |
| 2021-10-28 | 17.00 | $102.21 | 396418 |
| 2021-10-27 | 16.90 | $99.69 | 209045 |
| 2021-10-26 | 17.05 | $100.60 | 234128 |
| 2021-10-25 | 17.10 | $100.33 | 300740 |
| 2021-10-22 | 17.23 | $99.07 | 222400 |
| 2021-10-21 | 17.56 | $98.74 | 173818 |
| 2021-10-20 | 18.25 | $97.04 | 220000 |
| 2021-10-19 | 18.96 | $97.02 | 215230 |
| 2021-10-18 | 19.83 | $95.97 | 183500 |
| 2021-10-15 | 20.49 | $96.22 | 159000 |
| 2021-10-14 | 21.45 | $96.68 | 191315 |
| 2021-10-13 | 22.44 | $95.50 | 215522 |
| 2021-10-12 | 23.12 | $95.06 | 193800 |
| 2021-10-11 | 23.88 | $94.76 | 204600 |
| 2021-10-08 | 24.70 | $95.30 | 246969 |
| 2021-10-07 | 25.66 | $97.11 | 339878 |
| 2021-10-06 | 26.75 | $95.61 | 525900 |
| 2021-10-05 | 27.41 | $93.74 | 687900 |
| 2021-10-04 | 28.12 | $98.16 | 260700 |
| 2021-10-01 | 29.47 | $97.49 | 327045 |
| 2021-09-30 | 30.88 | $95.84 | 398300 |
| 2021-09-29 | 32.37 | $99.41 | 292700 |
| 2021-09-28 | 33.58 | $99.30 | 178413 |
| 2021-09-27 | 34.73 | $101.04 | 312418 |
| 2021-09-24 | 35.93 | $99.82 | 216438 |
| 2021-09-23 | 37.51 | $99.87 | 228030 |
| 2021-09-22 | 38.79 | $99.07 | 228200 |
| 2021-09-21 | 40.22 | $98.20 | 288600 |
| 2021-09-20 | 41.87 | $97.69 | 473800 |
| 2021-09-17 | 43.62 | $99.11 | 1.2M |
| 2021-09-16 | 45.09 | $101.15 | 354700 |
| 2021-09-15 | 45.89 | $101.36 | 372600 |
| 2021-09-14 | 46.68 | $103.57 | 267532 |
| 2021-09-13 | 47.21 | $103.66 | 347227 |
| 2021-09-10 | 47.69 | $102.73 | 627100 |
| 2021-09-09 | 48.30 | $100.76 | 419017 |
| 2021-09-08 | 49.14 | $99.99 | 229800 |
| 2021-09-07 | 50.16 | $100.82 | 318231 |
| 2021-09-03 | 50.96 | $103.30 | 233518 |
| 2021-09-02 | 51.07 | $102.97 | 163600 |
| 2021-09-01 | 51.25 | $103.99 | 218200 |
| 2021-08-31 | 51.44 | $102.01 | 219900 |
| 2021-08-30 | 51.81 | $102.92 | 160717 |
| 2021-08-27 | 51.91 | $103.36 | 238200 |
| 2021-08-26 | 52.02 | $102.19 | 217335 |
| 2021-08-25 | 52.15 | $103.89 | 198408 |
| 2021-08-24 | 52.17 | $102.48 | 252300 |
| 2021-08-23 | 52.28 | $101.13 | 207735 |
| 2021-08-20 | 52.48 | $100.89 | 220000 |
| 2021-08-19 | 52.75 | $99.56 | 360400 |
| 2021-08-18 | 53.05 | $100.41 | 234800 |
| 2021-08-17 | 53.07 | $100.65 | 356100 |
| 2021-08-16 | 53.08 | $102.45 | 204011 |
| 2021-08-13 | 52.79 | $103.08 | 225100 |
| 2021-08-12 | 52.31 | $103.04 | 199245 |
| 2021-08-11 | 51.72 | $104.35 | 388008 |
| 2021-08-10 | 51.11 | $102.58 | 338635 |
| 2021-08-09 | 50.39 | $102.58 | 364500 |
| 2021-08-06 | 49.66 | $103.09 | 304800 |
| 2021-08-05 | 48.79 | $102.88 | 390222 |
| 2021-08-04 | 47.89 | $101.34 | 527802 |
| 2021-08-03 | 46.94 | $102.00 | 528000 |
| 2021-08-02 | 45.84 | $101.41 | 452600 |
| 2021-07-30 | 44.82 | $99.62 | 246200 |
| 2021-07-29 | 43.80 | $100.31 | 273000 |
| 2021-07-28 | 42.65 | $100.03 | 462740 |
| 2021-07-27 | 41.48 | $98.30 | 352434 |
| 2021-07-26 | 40.29 | $99.47 | 197300 |
| 2021-07-23 | 38.91 | $99.25 | 271900 |
| 2021-07-22 | 37.45 | $97.86 | 277730 |
| 2021-07-21 | 35.92 | $100.02 | 384813 |
| 2021-07-20 | 34.07 | $100.14 | 606100 |
| 2021-07-19 | 32.13 | $96.38 | 465700 |
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