Is Dolby Laboratories, Inc. (DLB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dolby Laboratories, Inc. (DLB) research center and poll results.
NYSE : DLB
Dolby Laboratories, Inc.
$49.07 USD
-$0.92 (-1.84%)
- Volume
- 861K
- Average Volume
- 867.69K
- Market Capitalization
- $4.69B
- P/E Ratio
- 19.17
- Dividend Yield
- 2.87%
- Price Target
- $85.00
- Year High
- $77.00
- Year Low
- $48.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $2.98
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
50.96
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.96
Average
77.42
Maximum
99.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.96 | $49.07 | 936328 |
| 2026-07-16 | 51.06 | $49.99 | 794634 |
| 2026-07-15 | 51.21 | $49.15 | 765800 |
| 2026-07-14 | 51.42 | $48.51 | 859620 |
| 2026-07-13 | 51.62 | $49.36 | 735735 |
| 2026-07-10 | 51.79 | $49.80 | 502000 |
| 2026-07-09 | 51.94 | $50.12 | 723700 |
| 2026-07-08 | 52.14 | $49.88 | 1.1M |
| 2026-07-07 | 52.35 | $49.31 | 1.4M |
| 2026-07-06 | 52.57 | $50.04 | 1.3M |
| 2026-07-02 | 52.77 | $51.15 | 1.4M |
| 2026-07-01 | 52.96 | $52.59 | 933700 |
| 2026-06-30 | 53.11 | $52.58 | 734000 |
| 2026-06-29 | 53.29 | $52.12 | 1.1M |
| 2026-06-26 | 53.47 | $53.49 | 1.3M |
| 2026-06-25 | 53.56 | $52.45 | 826947 |
| 2026-06-24 | 53.72 | $52.64 | 1.1M |
| 2026-06-23 | 53.92 | $52.11 | 759908 |
| 2026-06-22 | 54.05 | $52.42 | 1.3M |
| 2026-06-18 | 54.13 | $52.33 | 2.3M |
| 2026-06-17 | 54.22 | $51.23 | 830632 |
| 2026-06-16 | 54.32 | $52.84 | 606902 |
| 2026-06-15 | 54.40 | $53.44 | 932400 |
| 2026-06-12 | 54.44 | $52.52 | 593525 |
| 2026-06-11 | 54.55 | $52.73 | 678026 |
| 2026-06-10 | 54.63 | $52.89 | 573883 |
| 2026-06-09 | 54.76 | $54.13 | 652137 |
| 2026-06-08 | 54.93 | $54.01 | 663121 |
| 2026-06-05 | 55.14 | $53.78 | 592700 |
| 2026-06-04 | 55.32 | $54.04 | 879000 |
| 2026-06-03 | 55.52 | $54.89 | 773121 |
| 2026-06-02 | 55.72 | $55.61 | 863901 |
| 2026-06-01 | 55.86 | $56.07 | 799369 |
| 2026-05-29 | 55.93 | $55.81 | 1.0M |
| 2026-05-28 | 56.35 | $55.26 | 703900 |
| 2026-05-27 | 56.75 | $55.66 | 636648 |
| 2026-05-26 | 57.11 | $56.55 | 980300 |
| 2026-05-22 | 57.47 | $54.71 | 884124 |
| 2026-05-21 | 57.94 | $54.06 | 1.2M |
| 2026-05-20 | 58.38 | $54.12 | 961698 |
| 2026-05-19 | 58.92 | $53.37 | 832428 |
| 2026-05-18 | 59.50 | $54.37 | 690600 |
| 2026-05-15 | 60.02 | $54.21 | 852507 |
| 2026-05-14 | 60.54 | $54.79 | 852400 |
| 2026-05-13 | 61.00 | $54.28 | 1.1M |
| 2026-05-12 | 61.44 | $55.38 | 1.7M |
| 2026-05-11 | 61.77 | $57.59 | 885636 |
| 2026-05-08 | 61.97 | $58.15 | 581408 |
| 2026-05-07 | 62.09 | $57.47 | 631997 |
| 2026-05-06 | 62.27 | $57.98 | 768603 |
| 2026-05-05 | 62.44 | $59.04 | 1.1M |
| 2026-05-04 | 62.55 | $58.41 | 1.1M |
| 2026-05-01 | 62.70 | $57.46 | 2.1M |
| 2026-04-30 | 62.92 | $64.14 | 646116 |
| 2026-04-29 | 62.74 | $63.26 | 544800 |
| 2026-04-28 | 62.58 | $62.95 | 634226 |
| 2026-04-27 | 62.35 | $63.64 | 457013 |
| 2026-04-24 | 62.07 | $64.08 | 390400 |
| 2026-04-23 | 61.80 | $62.96 | 418400 |
| 2026-04-22 | 61.59 | $64.93 | 432318 |
| 2026-04-21 | 61.28 | $64.92 | 353700 |
| 2026-04-20 | 61.02 | $64.77 | 521200 |
| 2026-04-17 | 60.80 | $64.64 | 711700 |
| 2026-04-16 | 60.64 | $64.04 | 462400 |
| 2026-04-15 | 60.48 | $63.01 | 501716 |
| 2026-04-14 | 60.41 | $61.94 | 618206 |
| 2026-04-13 | 60.37 | $61.56 | 587465 |
| 2026-04-10 | 60.32 | $60.61 | 413200 |
| 2026-04-09 | 60.43 | $61.09 | 497500 |
| 2026-04-08 | 60.57 | $61.43 | 703136 |
| 2026-04-07 | 60.70 | $61.20 | 399915 |
| 2026-04-06 | 60.90 | $61.35 | 349524 |
| 2026-04-02 | 61.10 | $61.79 | 532111 |
| 2026-04-01 | 61.28 | $60.72 | 669400 |
| 2026-03-31 | 61.48 | $60.06 | 665850 |
| 2026-03-30 | 61.72 | $58.28 | 546624 |
| 2026-03-27 | 62.06 | $58.03 | 587438 |
| 2026-03-26 | 62.49 | $58.73 | 605245 |
| 2026-03-25 | 62.82 | $58.64 | 697100 |
| 2026-03-24 | 63.11 | $58.87 | 496402 |
| 2026-03-23 | 63.36 | $59.66 | 687716 |
| 2026-03-20 | 63.57 | $60.33 | 1.5M |
| 2026-03-19 | 63.75 | $61.51 | 591238 |
| 2026-03-18 | 63.89 | $60.83 | 603600 |
| 2026-03-17 | 64.09 | $61.50 | 618110 |
| 2026-03-16 | 64.19 | $61.19 | 894300 |
| 2026-03-13 | 64.44 | $60.50 | 721709 |
| 2026-03-12 | 64.74 | $62.91 | 614100 |
| 2026-03-11 | 65.05 | $63.85 | 708500 |
| 2026-03-10 | 65.27 | $63.98 | 465016 |
| 2026-03-09 | 65.40 | $65.23 | 597750 |
| 2026-03-06 | 65.38 | $65.29 | 425600 |
| 2026-03-05 | 65.31 | $65.52 | 608702 |
| 2026-03-04 | 65.26 | $64.78 | 454100 |
| 2026-03-03 | 65.07 | $64.74 | 604700 |
| 2026-03-02 | 65.06 | $65.12 | 728743 |
| 2026-02-27 | 65.01 | $66.57 | 838100 |
| 2026-02-26 | 64.84 | $65.44 | 898618 |
| 2026-02-25 | 64.62 | $64.29 | 829100 |
| 2026-02-24 | 64.48 | $64.00 | 972200 |
| 2026-02-23 | 64.38 | $63.78 | 852700 |
| 2026-02-20 | 64.30 | $63.98 | 894800 |
| 2026-02-19 | 64.23 | $64.25 | 670218 |
| 2026-02-18 | 64.13 | $64.82 | 1.0M |
| 2026-02-17 | 63.97 | $63.65 | 815100 |
| 2026-02-13 | 63.91 | $66.02 | 785100 |
| 2026-02-12 | 63.78 | $66.57 | 1.2M |
| 2026-02-11 | 63.63 | $69.09 | 1.3M |
| 2026-02-10 | 63.36 | $68.19 | 1.0M |
| 2026-02-09 | 63.17 | $66.58 | 1.0M |
| 2026-02-06 | 63.06 | $64.85 | 659801 |
| 2026-02-05 | 63.00 | $63.97 | 664800 |
| 2026-02-04 | 63.02 | $64.48 | 947333 |
| 2026-02-03 | 63.03 | $61.06 | 871226 |
| 2026-02-02 | 63.17 | $64.50 | 1.0M |
| 2026-01-30 | 63.12 | $64.19 | 2.2M |
| 2026-01-29 | 63.13 | $63.03 | 1.9M |
| 2026-01-28 | 63.24 | $61.19 | 744600 |
| 2026-01-27 | 63.44 | $61.36 | 668600 |
| 2026-01-26 | 63.66 | $62.12 | 692100 |
| 2026-01-23 | 63.86 | $62.05 | 895200 |
| 2026-01-22 | 64.06 | $62.69 | 1.3M |
| 2026-01-21 | 64.24 | $62.15 | 945938 |
| 2026-01-20 | 64.44 | $61.64 | 648165 |
| 2026-01-16 | 64.70 | $62.48 | 580000 |
| 2026-01-15 | 64.93 | $63.36 | 686528 |
| 2026-01-14 | 65.10 | $63.54 | 435500 |
| 2026-01-13 | 65.26 | $63.81 | 466500 |
| 2026-01-12 | 65.44 | $64.42 | 452608 |
| 2026-01-09 | 65.60 | $64.35 | 484026 |
| 2026-01-08 | 65.80 | $63.62 | 793025 |
| 2026-01-07 | 66.00 | $64.45 | 598522 |
| 2026-01-06 | 66.12 | $64.66 | 801214 |
| 2026-01-05 | 66.24 | $63.84 | 642519 |
| 2026-01-02 | 66.35 | $63.53 | 685600 |
| 2025-12-31 | 66.49 | $64.22 | 395708 |
| 2025-12-30 | 66.60 | $65.40 | 548825 |
| 2025-12-29 | 66.68 | $65.15 | 439100 |
| 2025-12-26 | 66.80 | $65.71 | 316640 |
| 2025-12-24 | 66.86 | $66.18 | 324600 |
| 2025-12-23 | 66.92 | $65.99 | 446608 |
| 2025-12-22 | 66.96 | $66.24 | 505200 |
| 2025-12-19 | 67.02 | $66.25 | 1.8M |
| 2025-12-18 | 66.99 | $66.76 | 816600 |
| 2025-12-17 | 66.90 | $67.14 | 575400 |
| 2025-12-16 | 66.79 | $66.80 | 776523 |
| 2025-12-15 | 66.68 | $66.62 | 541530 |
| 2025-12-12 | 66.62 | $67.54 | 371323 |
| 2025-12-11 | 66.54 | $67.64 | 411147 |
| 2025-12-10 | 66.50 | $68.29 | 713743 |
| 2025-12-09 | 66.37 | $67.49 | 500834 |
| 2025-12-08 | 66.27 | $67.03 | 546800 |
| 2025-12-05 | 66.17 | $67.00 | 662516 |
| 2025-12-04 | 66.08 | $66.07 | 561000 |
| 2025-12-03 | 66.04 | $66.29 | 538508 |
| 2025-12-02 | 65.98 | $66.31 | 523047 |
| 2025-12-01 | 65.98 | $67.14 | 637004 |
| 2025-11-28 | 65.94 | $67.45 | 286215 |
| 2025-11-26 | 65.85 | $67.00 | 601931 |
| 2025-11-25 | 65.75 | $67.38 | 523900 |
| 2025-11-24 | 65.71 | $66.77 | 899600 |
| 2025-11-21 | 65.75 | $67.48 | 822424 |
| 2025-11-20 | 65.74 | $65.51 | 847710 |
| 2025-11-19 | 65.85 | $65.00 | 1.4M |
| 2025-11-18 | 65.96 | $64.96 | 939600 |
| 2025-11-17 | 66.19 | $64.55 | 928442 |
| 2025-11-14 | 66.40 | $65.56 | 486010 |
| 2025-11-13 | 66.56 | $65.81 | 433419 |
| 2025-11-12 | 66.68 | $66.85 | 659145 |
| 2025-11-11 | 66.77 | $65.77 | 296733 |
| 2025-11-10 | 66.94 | $65.48 | 470836 |
| 2025-11-07 | 67.10 | $65.11 | 507800 |
| 2025-11-06 | 67.26 | $65.01 | 392438 |
| 2025-11-05 | 67.51 | $65.42 | 513760 |
| 2025-11-04 | 67.79 | $64.99 | 558912 |
| 2025-11-03 | 68.04 | $66.37 | 676600 |
| 2025-10-31 | 68.35 | $66.32 | 772123 |
| 2025-10-30 | 68.60 | $65.66 | 955100 |
| 2025-10-29 | 68.89 | $64.95 | 670141 |
| 2025-10-28 | 69.25 | $66.55 | 396800 |
| 2025-10-27 | 69.54 | $67.60 | 410700 |
| 2025-10-24 | 69.78 | $67.36 | 473129 |
| 2025-10-23 | 70.04 | $67.59 | 517245 |
| 2025-10-22 | 70.23 | $67.20 | 544108 |
| 2025-10-21 | 70.45 | $69.58 | 584400 |
| 2025-10-20 | 70.58 | $68.79 | 357900 |
| 2025-10-17 | 70.76 | $68.75 | 390024 |
| 2025-10-16 | 70.90 | $68.18 | 394029 |
| 2025-10-15 | 71.09 | $68.80 | 491200 |
| 2025-10-14 | 71.23 | $69.11 | 370800 |
| 2025-10-13 | 71.36 | $68.74 | 301328 |
| 2025-10-10 | 71.52 | $68.15 | 385400 |
| 2025-10-09 | 71.68 | $70.09 | 319000 |
| 2025-10-08 | 71.78 | $71.01 | 609700 |
| 2025-10-07 | 71.78 | $69.93 | 569348 |
| 2025-10-06 | 71.90 | $72.67 | 776100 |
| 2025-10-03 | 71.93 | $71.26 | 408642 |
| 2025-10-02 | 72.00 | $71.51 | 454000 |
| 2025-10-01 | 72.06 | $72.17 | 493600 |
| 2025-09-30 | 72.07 | $72.37 | 587981 |
| 2025-09-29 | 72.06 | $72.43 | 553206 |
| 2025-09-26 | 72.02 | $72.39 | 568233 |
| 2025-09-25 | 72.01 | $71.40 | 354005 |
| 2025-09-24 | 72.08 | $71.61 | 461569 |
| 2025-09-23 | 72.15 | $72.16 | 365000 |
| 2025-09-22 | 72.25 | $72.38 | 454500 |
| 2025-09-19 | 72.41 | $71.58 | 2.1M |
| 2025-09-18 | 72.47 | $72.10 | 387109 |
| 2025-09-17 | 72.54 | $71.45 | 438500 |
| 2025-09-16 | 72.66 | $71.89 | 373900 |
| 2025-09-15 | 72.75 | $71.80 | 423000 |
| 2025-09-12 | 72.80 | $71.44 | 337900 |
| 2025-09-11 | 72.86 | $72.11 | 395113 |
| 2025-09-10 | 72.94 | $70.94 | 389146 |
| 2025-09-09 | 73.01 | $72.29 | 294907 |
| 2025-09-08 | 72.98 | $73.29 | 541000 |
| 2025-09-05 | 72.95 | $72.64 | 371600 |
| 2025-09-04 | 72.91 | $72.79 | 399600 |
| 2025-09-03 | 72.89 | $72.36 | 440800 |
| 2025-09-02 | 72.90 | $72.10 | 650200 |
| 2025-08-29 | 72.92 | $71.68 | 400500 |
| 2025-08-28 | 72.84 | $72.14 | 399709 |
| 2025-08-27 | 73.00 | $72.77 | 605400 |
| 2025-08-26 | 73.14 | $73.03 | 985635 |
| 2025-08-25 | 73.30 | $74.17 | 337539 |
| 2025-08-22 | 73.40 | $75.62 | 569600 |
| 2025-08-21 | 73.44 | $72.84 | 399500 |
| 2025-08-20 | 73.61 | $73.40 | 511500 |
| 2025-08-19 | 73.78 | $73.80 | 355600 |
| 2025-08-18 | 73.92 | $73.80 | 371515 |
| 2025-08-15 | 73.99 | $72.81 | 396509 |
| 2025-08-14 | 74.11 | $72.53 | 380018 |
| 2025-08-13 | 74.27 | $73.72 | 407300 |
| 2025-08-12 | 74.33 | $72.38 | 428900 |
| 2025-08-11 | 74.43 | $71.78 | 405400 |
| 2025-08-08 | 74.60 | $72.56 | 301505 |
| 2025-08-07 | 74.73 | $71.98 | 368743 |
| 2025-08-06 | 74.91 | $72.34 | 403905 |
| 2025-08-05 | 75.07 | $72.59 | 469318 |
| 2025-08-04 | 75.22 | $72.38 | 554740 |
| 2025-08-01 | 75.34 | $70.09 | 818906 |
| 2025-07-31 | 75.61 | $75.34 | 466900 |
| 2025-07-30 | 75.65 | $75.73 | 295000 |
| 2025-07-29 | 75.64 | $76.09 | 292900 |
| 2025-07-28 | 75.55 | $76.20 | 363224 |
| 2025-07-25 | 75.44 | $76.36 | 210000 |
| 2025-07-24 | 75.36 | $76.33 | 289901 |
| 2025-07-23 | 75.25 | $76.79 | 239621 |
| 2025-07-22 | 75.12 | $76.61 | 293400 |
| 2025-07-21 | 74.94 | $75.11 | 318600 |
| 2025-07-18 | 74.80 | $75.35 | 246200 |
| 2025-07-17 | 74.69 | $75.62 | 333860 |
| 2025-07-16 | 74.62 | $75.01 | 337222 |
| 2025-07-15 | 74.63 | $74.34 | 317240 |
| 2025-07-14 | 74.61 | $75.13 | 272800 |
| 2025-07-11 | 74.61 | $75.17 | 278500 |
| 2025-07-10 | 74.62 | $75.68 | 286431 |
| 2025-07-09 | 74.66 | $75.43 | 337407 |
| 2025-07-08 | 74.66 | $75.59 | 401800 |
| 2025-07-07 | 74.63 | $74.74 | 415300 |
| 2025-07-03 | 74.62 | $75.56 | 276142 |
| 2025-07-02 | 74.60 | $76.06 | 311500 |
| 2025-07-01 | 74.55 | $75.57 | 348500 |
| 2025-06-30 | 74.47 | $74.26 | 351700 |
| 2025-06-27 | 74.47 | $74.05 | 560735 |
| 2025-06-26 | 74.51 | $74.82 | 359200 |
| 2025-06-25 | 74.50 | $74.10 | 422429 |
| 2025-06-24 | 74.58 | $74.16 | 448900 |
| 2025-06-23 | 74.60 | $72.98 | 278943 |
| 2025-06-20 | 74.73 | $72.28 | 1.0M |
| 2025-06-18 | 74.91 | $73.34 | 355600 |
| 2025-06-17 | 75.08 | $74.06 | 348400 |
| 2025-06-16 | 75.22 | $75.19 | 362045 |
| 2025-06-13 | 75.34 | $74.02 | 383229 |
| 2025-06-12 | 75.50 | $75.23 | 269600 |
| 2025-06-11 | 75.59 | $75.24 | 313822 |
| 2025-06-10 | 75.71 | $76.49 | 375800 |
| 2025-06-09 | 75.77 | $75.50 | 238700 |
| 2025-06-06 | 75.76 | $74.96 | 254446 |
| 2025-06-05 | 75.76 | $74.46 | 378200 |
| 2025-06-04 | 75.71 | $75.24 | 382600 |
| 2025-06-03 | 75.66 | $74.96 | 299401 |
| 2025-06-02 | 75.65 | $73.98 | 295700 |
| 2025-05-30 | 75.69 | $74.26 | 578123 |
| 2025-05-29 | 75.79 | $75.00 | 371000 |
| 2025-05-28 | 75.88 | $74.64 | 340600 |
| 2025-05-27 | 75.97 | $75.53 | 365000 |
| 2025-05-23 | 75.99 | $74.67 | 324323 |
| 2025-05-22 | 76.04 | $75.57 | 296718 |
| 2025-05-21 | 76.06 | $75.76 | 317603 |
| 2025-05-20 | 75.96 | $76.83 | 276300 |
| 2025-05-19 | 75.75 | $76.93 | 300547 |
| 2025-05-16 | 75.44 | $77.57 | 344105 |
| 2025-05-15 | 75.16 | $77.24 | 251800 |
| 2025-05-14 | 74.90 | $76.95 | 253800 |
| 2025-05-13 | 74.75 | $77.58 | 328926 |
| 2025-05-12 | 74.58 | $77.72 | 374600 |
| 2025-05-09 | 74.36 | $75.34 | 278900 |
| 2025-05-08 | 74.22 | $74.98 | 471200 |
| 2025-05-07 | 74.19 | $73.44 | 613800 |
| 2025-05-06 | 73.98 | $74.26 | 473800 |
| 2025-05-05 | 73.77 | $74.71 | 488700 |
| 2025-05-02 | 73.66 | $74.87 | 702002 |
| 2025-05-01 | 73.80 | $76.18 | 490838 |
| 2025-04-30 | 74.05 | $76.79 | 424700 |
| 2025-04-29 | 74.25 | $76.40 | 349900 |
| 2025-04-28 | 74.44 | $76.02 | 322673 |
| 2025-04-25 | 74.64 | $75.75 | 392800 |
| 2025-04-24 | 74.93 | $75.79 | 489641 |
| 2025-04-23 | 75.23 | $73.80 | 453500 |
| 2025-04-22 | 75.61 | $72.72 | 427740 |
| 2025-04-21 | 76.06 | $70.67 | 276224 |
| 2025-04-17 | 76.56 | $71.97 | 302202 |
| 2025-04-16 | 77.06 | $72.13 | 307539 |
| 2025-04-15 | 77.58 | $73.94 | 249709 |
| 2025-04-14 | 78.00 | $74.03 | 270200 |
| 2025-04-11 | 78.40 | $73.38 | 380749 |
| 2025-04-10 | 78.83 | $72.56 | 449800 |
| 2025-04-09 | 79.20 | $74.36 | 454516 |
| 2025-04-08 | 79.55 | $69.36 | 572300 |
| 2025-04-07 | 80.17 | $70.06 | 703560 |
| 2025-04-04 | 80.77 | $72.49 | 706223 |
| 2025-04-03 | 81.31 | $77.64 | 548000 |
| 2025-04-02 | 81.55 | $81.21 | 321900 |
| 2025-04-01 | 81.60 | $80.63 | 289300 |
| 2025-03-31 | 81.60 | $80.31 | 383115 |
| 2025-03-28 | 81.63 | $79.91 | 263300 |
| 2025-03-27 | 81.72 | $81.63 | 331926 |
| 2025-03-26 | 81.69 | $81.74 | 264000 |
| 2025-03-25 | 81.68 | $81.50 | 261445 |
| 2025-03-24 | 81.69 | $81.62 | 441543 |
| 2025-03-21 | 81.68 | $80.79 | 1.8M |
| 2025-03-20 | 81.72 | $81.87 | 461423 |
| 2025-03-19 | 81.74 | $82.56 | 441800 |
| 2025-03-18 | 81.78 | $82.28 | 351127 |
| 2025-03-17 | 81.89 | $82.17 | 438821 |
| 2025-03-14 | 81.97 | $81.93 | 394300 |
| 2025-03-13 | 82.09 | $80.00 | 376408 |
| 2025-03-12 | 82.24 | $81.22 | 635108 |
| 2025-03-11 | 82.35 | $81.81 | 764000 |
| 2025-03-10 | 82.49 | $82.01 | 684006 |
| 2025-03-07 | 82.58 | $83.35 | 651800 |
| 2025-03-06 | 82.63 | $82.50 | 656800 |
| 2025-03-05 | 82.73 | $82.20 | 518500 |
| 2025-03-04 | 82.84 | $80.64 | 463254 |
| 2025-03-03 | 83.01 | $80.88 | 402718 |
| 2025-02-28 | 83.16 | $81.61 | 560100 |
| 2025-02-27 | 83.44 | $81.07 | 439827 |
| 2025-02-26 | 83.42 | $81.59 | 341300 |
| 2025-02-25 | 83.37 | $81.69 | 488052 |
| 2025-02-24 | 83.34 | $81.40 | 726400 |
| 2025-02-21 | 83.26 | $81.57 | 646100 |
| 2025-02-20 | 83.20 | $82.32 | 558000 |
| 2025-02-19 | 83.13 | $83.37 | 600500 |
| 2025-02-18 | 83.04 | $84.50 | 561000 |
| 2025-02-14 | 82.88 | $83.75 | 440300 |
| 2025-02-13 | 82.74 | $84.28 | 276300 |
| 2025-02-12 | 82.59 | $82.98 | 432000 |
| 2025-02-11 | 82.40 | $83.51 | 375400 |
| 2025-02-10 | 82.16 | $84.51 | 415438 |
| 2025-02-07 | 81.75 | $83.86 | 419807 |
| 2025-02-06 | 81.41 | $84.43 | 392208 |
| 2025-02-05 | 81.08 | $84.45 | 404918 |
| 2025-02-04 | 80.76 | $84.36 | 513900 |
| 2025-02-03 | 80.45 | $84.14 | 531600 |
| 2025-01-31 | 80.14 | $83.73 | 744113 |
| 2025-01-30 | 79.85 | $87.32 | 945349 |
| 2025-01-29 | 79.39 | $80.63 | 406300 |
| 2025-01-28 | 79.28 | $80.61 | 583136 |
| 2025-01-27 | 79.18 | $81.08 | 414410 |
| 2025-01-24 | 79.04 | $79.71 | 495824 |
| 2025-01-23 | 78.94 | $80.44 | 263100 |
| 2025-01-22 | 78.78 | $80.96 | 450400 |
| 2025-01-21 | 78.61 | $81.48 | 421100 |
| 2025-01-17 | 78.39 | $81.27 | 531300 |
| 2025-01-16 | 78.25 | $80.99 | 428604 |
| 2025-01-15 | 78.10 | $81.34 | 588200 |
| 2025-01-14 | 77.99 | $79.20 | 816047 |
| 2025-01-13 | 78.04 | $78.65 | 753200 |
| 2025-01-10 | 78.10 | $76.37 | 394000 |
| 2025-01-08 | 78.26 | $77.11 | 299549 |
| 2025-01-07 | 78.37 | $77.72 | 281112 |
| 2025-01-06 | 78.44 | $78.12 | 377000 |
| 2025-01-03 | 78.50 | $78.19 | 291900 |
| 2025-01-02 | 78.62 | $77.79 | 323343 |
| 2024-12-31 | 78.71 | $78.10 | 238431 |
| 2024-12-30 | 78.83 | $78.06 | 232049 |
| 2024-12-27 | 78.84 | $78.48 | 201706 |
| 2024-12-26 | 78.82 | $78.59 | 283615 |
| 2024-12-24 | 78.91 | $78.28 | 120507 |
| 2024-12-23 | 79.01 | $77.62 | 377849 |
| 2024-12-20 | 79.16 | $77.29 | 1.6M |
| 2024-12-19 | 79.31 | $77.47 | 371900 |
| 2024-12-18 | 79.53 | $77.17 | 736400 |
| 2024-12-17 | 79.22 | $78.47 | 540434 |
| 2024-12-16 | 78.86 | $77.91 | 539800 |
| 2024-12-13 | 78.55 | $79.18 | 335337 |
| 2024-12-12 | 78.25 | $80.25 | 480237 |
| 2024-12-11 | 77.92 | $79.91 | 735700 |
| 2024-12-10 | 77.62 | $79.39 | 534042 |
| 2024-12-09 | 77.42 | $79.40 | 650139 |
| 2024-12-06 | 77.21 | $79.15 | 487400 |
| 2024-12-05 | 77.05 | $79.32 | 464238 |
| 2024-12-04 | 76.85 | $80.47 | 488213 |
| 2024-12-03 | 76.56 | $79.63 | 565200 |
| 2024-12-02 | 76.24 | $80.47 | 667300 |
| 2024-11-29 | 75.90 | $78.32 | 204600 |
| 2024-11-27 | 75.63 | $78.20 | 417900 |
| 2024-11-26 | 75.39 | $80.33 | 464900 |
| 2024-11-25 | 75.06 | $80.30 | 879529 |
| 2024-11-22 | 74.70 | $80.55 | 584200 |
| 2024-11-21 | 74.31 | $80.25 | 1.4M |
| 2024-11-20 | 73.92 | $81.98 | 1.5M |
| 2024-11-19 | 73.46 | $70.91 | 430520 |
| 2024-11-18 | 73.57 | $71.35 | 446837 |
| 2024-11-15 | 73.72 | $71.73 | 404200 |
| 2024-11-14 | 73.87 | $73.17 | 428002 |
| 2024-11-13 | 73.92 | $73.53 | 299424 |
| 2024-11-12 | 73.94 | $73.93 | 317823 |
| 2024-11-11 | 73.92 | $75.47 | 232726 |
| 2024-11-08 | 73.87 | $75.15 | 264800 |
| 2024-11-07 | 73.81 | $75.86 | 234544 |
| 2024-11-06 | 73.68 | $75.47 | 290427 |
| 2024-11-05 | 73.60 | $74.53 | 214822 |
| 2024-11-04 | 73.59 | $73.39 | 183319 |
| 2024-11-01 | 73.65 | $73.65 | 198700 |
| 2024-10-31 | 73.76 | $72.90 | 190200 |
| 2024-10-30 | 73.89 | $73.40 | 229928 |
| 2024-10-29 | 74.06 | $73.68 | 233700 |
| 2024-10-28 | 74.16 | $73.00 | 188900 |
| 2024-10-25 | 74.34 | $72.79 | 178344 |
| 2024-10-24 | 74.48 | $72.52 | 179300 |
| 2024-10-23 | 74.65 | $72.69 | 380026 |
| 2024-10-22 | 74.76 | $73.28 | 204214 |
| 2024-10-21 | 74.81 | $74.26 | 253400 |
| 2024-10-18 | 74.74 | $74.82 | 265319 |
| 2024-10-17 | 74.67 | $74.06 | 247203 |
| 2024-10-16 | 74.59 | $74.02 | 313400 |
| 2024-10-15 | 74.53 | $73.50 | 318400 |
| 2024-10-14 | 74.45 | $74.36 | 266400 |
| 2024-10-11 | 74.31 | $74.06 | 378000 |
| 2024-10-10 | 74.19 | $73.28 | 270743 |
| 2024-10-09 | 74.02 | $73.87 | 296749 |
| 2024-10-08 | 73.80 | $74.17 | 302000 |
| 2024-10-07 | 73.56 | $74.74 | 201500 |
| 2024-10-04 | 73.28 | $75.71 | 203300 |
| 2024-10-03 | 72.92 | $75.62 | 372316 |
| 2024-10-02 | 72.59 | $76.69 | 407027 |
| 2024-10-01 | 72.29 | $75.85 | 266122 |
| 2024-09-30 | 72.02 | $76.53 | 494811 |
| 2024-09-27 | 71.76 | $75.61 | 307334 |
| 2024-09-26 | 71.56 | $75.84 | 402928 |
| 2024-09-25 | 71.27 | $74.99 | 674339 |
| 2024-09-24 | 71.09 | $74.30 | 379700 |
| 2024-09-23 | 70.93 | $72.85 | 275847 |
| 2024-09-20 | 70.86 | $73.26 | 1.0M |
| 2024-09-19 | 70.79 | $72.61 | 379600 |
| 2024-09-18 | 70.84 | $72.68 | 379020 |
| 2024-09-17 | 70.83 | $71.88 | 345207 |
| 2024-09-16 | 70.83 | $71.70 | 296922 |
| 2024-09-13 | 70.84 | $71.70 | 325800 |
| 2024-09-12 | 70.84 | $69.72 | 259524 |
| 2024-09-11 | 70.86 | $69.55 | 383819 |
| 2024-09-10 | 70.86 | $69.33 | 319826 |
| 2024-09-09 | 70.73 | $69.11 | 395900 |
| 2024-09-06 | 70.65 | $68.48 | 420132 |
| 2024-09-05 | 70.63 | $69.19 | 329700 |
| 2024-09-04 | 70.83 | $70.68 | 369600 |
| 2024-09-03 | 70.97 | $70.33 | 544613 |
| 2024-08-30 | 71.13 | $71.36 | 1.1M |
| 2024-08-29 | 71.38 | $71.55 | 486334 |
| 2024-08-28 | 71.65 | $70.05 | 572700 |
| 2024-08-27 | 72.09 | $71.40 | 512330 |
| 2024-08-26 | 72.44 | $71.07 | 1.2M |
| 2024-08-23 | 72.82 | $71.57 | 835554 |
| 2024-08-22 | 73.16 | $71.90 | 928234 |
| 2024-08-21 | 73.46 | $73.55 | 422300 |
| 2024-08-20 | 73.67 | $72.47 | 764913 |
| 2024-08-19 | 73.97 | $71.93 | 429300 |
| 2024-08-16 | 74.39 | $71.79 | 471029 |
| 2024-08-15 | 74.75 | $71.82 | 751000 |
| 2024-08-14 | 75.20 | $70.11 | 739900 |
| 2024-08-13 | 75.76 | $69.44 | 806600 |
| 2024-08-12 | 76.31 | $66.75 | 484000 |
| 2024-08-09 | 76.95 | $67.58 | 806079 |
| 2024-08-08 | 77.56 | $67.96 | 1.1M |
| 2024-08-07 | 78.14 | $73.22 | 817100 |
| 2024-08-06 | 78.43 | $73.57 | 664000 |
| 2024-08-05 | 78.70 | $73.58 | 571732 |
| 2024-08-02 | 79.00 | $76.24 | 475705 |
| 2024-08-01 | 79.18 | $77.05 | 358400 |
| 2024-07-31 | 79.32 | $78.76 | 606047 |
| 2024-07-30 | 79.40 | $78.48 | 340406 |
| 2024-07-29 | 79.49 | $78.68 | 494400 |
| 2024-07-26 | 79.52 | $78.37 | 413730 |
| 2024-07-25 | 79.56 | $77.80 | 680946 |
| 2024-07-24 | 79.60 | $77.74 | 527300 |
| 2024-07-23 | 79.64 | $78.58 | 354800 |
| 2024-07-22 | 79.72 | $80.33 | 376100 |
| 2024-07-19 | 79.70 | $78.90 | 265123 |
| 2024-07-18 | 79.72 | $80.80 | 379100 |
| 2024-07-17 | 79.61 | $81.27 | 408937 |
| 2024-07-16 | 79.50 | $80.44 | 359136 |
| 2024-07-15 | 79.39 | $79.62 | 292700 |
| 2024-07-12 | 79.30 | $79.81 | 359614 |
| 2024-07-11 | 79.26 | $79.62 | 398651 |
| 2024-07-10 | 79.25 | $79.01 | 330600 |
| 2024-07-09 | 79.25 | $78.88 | 293007 |
| 2024-07-08 | 79.27 | $79.54 | 298703 |
| 2024-07-05 | 79.30 | $79.83 | 262517 |
| 2024-07-03 | 79.30 | $80.00 | 280200 |
| 2024-07-02 | 79.33 | $80.35 | 554400 |
| 2024-07-01 | 79.36 | $80.24 | 629800 |
| 2024-06-28 | 79.39 | $79.23 | 532047 |
| 2024-06-27 | 79.40 | $79.26 | 391700 |
| 2024-06-26 | 79.35 | $78.63 | 342908 |
| 2024-06-25 | 79.38 | $78.50 | 329300 |
| 2024-06-24 | 79.44 | $80.13 | 249715 |
| 2024-06-21 | 79.43 | $79.99 | 808500 |
| 2024-06-20 | 79.49 | $79.17 | 343837 |
| 2024-06-18 | 79.61 | $78.75 | 444343 |
| 2024-06-17 | 79.81 | $78.97 | 359700 |
| 2024-06-14 | 80.06 | $78.23 | 542738 |
| 2024-06-13 | 80.33 | $77.94 | 237122 |
| 2024-06-12 | 80.61 | $79.02 | 337700 |
| 2024-06-11 | 80.79 | $79.23 | 346800 |
| 2024-06-10 | 80.94 | $79.11 | 232431 |
| 2024-06-07 | 81.12 | $79.35 | 234100 |
| 2024-06-06 | 81.29 | $80.01 | 307400 |
| 2024-06-05 | 81.42 | $79.96 | 370800 |
| 2024-06-04 | 81.57 | $80.59 | 332487 |
| 2024-06-03 | 81.64 | $80.80 | 548800 |
| 2024-05-31 | 81.71 | $81.01 | 526400 |
| 2024-05-30 | 81.64 | $79.29 | 397121 |
| 2024-05-29 | 81.56 | $78.23 | 195113 |
| 2024-05-28 | 81.53 | $79.29 | 208300 |
| 2024-05-24 | 81.53 | $79.71 | 168226 |
| 2024-05-23 | 81.51 | $80.04 | 243100 |
| 2024-05-22 | 81.50 | $81.13 | 417300 |
| 2024-05-21 | 81.42 | $81.63 | 454900 |
| 2024-05-20 | 81.30 | $82.69 | 367930 |
| 2024-05-17 | 81.11 | $83.85 | 404317 |
| 2024-05-16 | 80.82 | $83.62 | 400918 |
| 2024-05-15 | 80.56 | $83.70 | 301900 |
| 2024-05-14 | 80.27 | $82.57 | 533842 |
| 2024-05-13 | 80.07 | $82.22 | 300538 |
| 2024-05-10 | 79.89 | $82.72 | 302510 |
| 2024-05-09 | 79.77 | $82.81 | 253500 |
| 2024-05-08 | 79.70 | $82.63 | 240400 |
| 2024-05-07 | 79.64 | $82.94 | 744000 |
| 2024-05-06 | 79.66 | $82.00 | 543507 |
| 2024-05-03 | 79.72 | $82.08 | 730646 |
| 2024-05-02 | 79.74 | $79.71 | 614505 |
| 2024-05-01 | 79.86 | $77.58 | 322100 |
| 2024-04-30 | 80.13 | $77.66 | 514413 |
| 2024-04-29 | 80.41 | $79.37 | 299137 |
| 2024-04-26 | 80.62 | $79.20 | 229900 |
| 2024-04-25 | 80.85 | $79.91 | 199000 |
| 2024-04-24 | 81.03 | $79.58 | 208303 |
| 2024-04-23 | 81.18 | $79.16 | 184300 |
| 2024-04-22 | 81.39 | $78.81 | 304946 |
| 2024-04-19 | 81.63 | $78.18 | 256044 |
| 2024-04-18 | 81.93 | $78.29 | 233305 |
| 2024-04-17 | 82.21 | $77.98 | 241617 |
| 2024-04-16 | 82.50 | $78.64 | 289114 |
| 2024-04-15 | 82.75 | $78.61 | 314200 |
| 2024-04-12 | 83.01 | $80.19 | 279000 |
| 2024-04-11 | 83.18 | $81.52 | 286636 |
| 2024-04-10 | 83.31 | $81.36 | 383834 |
| 2024-04-09 | 83.43 | $83.39 | 663020 |
| 2024-04-08 | 83.46 | $83.17 | 231100 |
| 2024-04-05 | 83.44 | $82.51 | 224006 |
| 2024-04-04 | 83.43 | $82.13 | 195501 |
| 2024-04-03 | 83.40 | $82.87 | 222200 |
| 2024-04-02 | 83.32 | $83.40 | 278934 |
| 2024-04-01 | 83.28 | $83.56 | 239316 |
| 2024-03-28 | 83.22 | $83.77 | 220800 |
| 2024-03-27 | 83.08 | $83.57 | 423608 |
| 2024-03-26 | 82.99 | $82.53 | 244222 |
| 2024-03-25 | 82.93 | $83.22 | 268923 |
| 2024-03-22 | 82.82 | $83.71 | 224786 |
| 2024-03-21 | 82.64 | $84.14 | 197100 |
| 2024-03-20 | 82.41 | $83.99 | 196009 |
| 2024-03-19 | 82.16 | $83.65 | 297840 |
| 2024-03-18 | 81.89 | $83.76 | 384400 |
| 2024-03-15 | 81.60 | $83.82 | 644728 |
| 2024-03-14 | 81.36 | $83.46 | 299500 |
| 2024-03-13 | 81.16 | $84.15 | 314800 |
| 2024-03-12 | 80.85 | $83.88 | 243200 |
| 2024-03-11 | 80.65 | $83.83 | 219600 |
| 2024-03-08 | 80.49 | $82.82 | 223421 |
| 2024-03-07 | 80.38 | $82.34 | 241200 |
| 2024-03-06 | 80.23 | $81.54 | 450800 |
| 2024-03-05 | 80.12 | $81.19 | 297705 |
| 2024-03-04 | 80.01 | $82.60 | 244400 |
| 2024-03-01 | 79.89 | $82.35 | 291709 |
| 2024-02-29 | 80.02 | $81.00 | 662444 |
| 2024-02-28 | 80.12 | $81.85 | 300400 |
| 2024-02-27 | 80.26 | $81.27 | 296228 |
| 2024-02-26 | 80.44 | $81.08 | 416000 |
| 2024-02-23 | 80.59 | $79.99 | 241830 |
| 2024-02-22 | 80.82 | $79.71 | 337940 |
| 2024-02-21 | 81.09 | $78.83 | 278000 |
| 2024-02-20 | 81.44 | $78.31 | 368200 |
| 2024-02-16 | 81.78 | $78.06 | 433500 |
| 2024-02-15 | 82.10 | $79.00 | 289234 |
| 2024-02-14 | 82.36 | $79.36 | 279100 |
| 2024-02-13 | 82.57 | $78.04 | 410427 |
| 2024-02-12 | 82.90 | $79.85 | 337500 |
| 2024-02-09 | 83.20 | $80.58 | 503526 |
| 2024-02-08 | 83.45 | $80.70 | 399900 |
| 2024-02-07 | 83.66 | $79.22 | 400000 |
| 2024-02-06 | 83.93 | $79.40 | 409300 |
| 2024-02-05 | 84.21 | $78.97 | 557822 |
| 2024-02-02 | 84.48 | $80.26 | 830000 |
| 2024-02-01 | 84.70 | $84.82 | 515234 |
| 2024-01-31 | 84.68 | $83.18 | 377000 |
| 2024-01-30 | 84.81 | $84.66 | 384900 |
| 2024-01-29 | 84.89 | $84.68 | 378800 |
| 2024-01-26 | 85.00 | $84.15 | 286721 |
| 2024-01-25 | 85.11 | $84.62 | 307117 |
| 2024-01-24 | 85.20 | $85.19 | 1.4M |
| 2024-01-23 | 85.22 | $85.76 | 569200 |
| 2024-01-22 | 85.20 | $85.19 | 435411 |
| 2024-01-19 | 85.23 | $84.37 | 337344 |
| 2024-01-18 | 85.28 | $84.26 | 575400 |
| 2024-01-17 | 85.36 | $83.53 | 437842 |
| 2024-01-16 | 85.56 | $84.64 | 322100 |
| 2024-01-12 | 85.76 | $85.75 | 348900 |
| 2024-01-11 | 85.88 | $85.65 | 569400 |
| 2024-01-10 | 86.03 | $84.90 | 469200 |
| 2024-01-09 | 86.26 | $84.71 | 429800 |
| 2024-01-08 | 86.49 | $84.97 | 471612 |
| 2024-01-05 | 86.65 | $84.32 | 398000 |
| 2024-01-04 | 86.81 | $84.55 | 319000 |
| 2024-01-03 | 86.96 | $84.58 | 404300 |
| 2024-01-02 | 87.13 | $85.72 | 520800 |
| 2023-12-29 | 87.19 | $86.18 | 314239 |
| 2023-12-28 | 87.19 | $86.89 | 315500 |
| 2023-12-27 | 87.15 | $86.44 | 294416 |
| 2023-12-26 | 87.15 | $86.40 | 310000 |
| 2023-12-22 | 87.17 | $85.66 | 491815 |
| 2023-12-21 | 87.21 | $85.23 | 377100 |
| 2023-12-20 | 87.28 | $85.75 | 478403 |
| 2023-12-19 | 87.24 | $85.50 | 557328 |
| 2023-12-18 | 87.15 | $85.85 | 532804 |
| 2023-12-15 | 86.94 | $87.49 | 639318 |
| 2023-12-14 | 86.95 | $88.60 | 358800 |
| 2023-12-13 | 86.95 | $88.11 | 416969 |
| 2023-12-12 | 86.98 | $88.82 | 319407 |
| 2023-12-11 | 86.87 | $89.34 | 467710 |
| 2023-12-08 | 86.76 | $89.38 | 179500 |
| 2023-12-07 | 86.57 | $88.09 | 259800 |
| 2023-12-06 | 86.45 | $87.65 | 276100 |
| 2023-12-05 | 86.37 | $87.54 | 256400 |
| 2023-12-04 | 86.25 | $87.87 | 291300 |
| 2023-12-01 | 86.09 | $87.00 | 282400 |
| 2023-11-30 | 85.92 | $86.13 | 499327 |
| 2023-11-29 | 85.69 | $86.09 | 363000 |
| 2023-11-28 | 85.43 | $86.51 | 364900 |
| 2023-11-27 | 85.08 | $86.76 | 540535 |
| 2023-11-24 | 84.67 | $86.46 | 153433 |
| 2023-11-22 | 84.31 | $86.67 | 639800 |
| 2023-11-21 | 83.95 | $85.00 | 1.1M |
| 2023-11-20 | 83.73 | $83.67 | 588900 |
| 2023-11-17 | 83.54 | $81.57 | 1.7M |
| 2023-11-16 | 83.46 | $87.77 | 552517 |
| 2023-11-15 | 83.09 | $88.66 | 581816 |
| 2023-11-14 | 82.70 | $88.52 | 456000 |
| 2023-11-13 | 82.37 | $86.68 | 281003 |
| 2023-11-10 | 82.12 | $87.12 | 274132 |
| 2023-11-09 | 81.78 | $85.56 | 241817 |
| 2023-11-08 | 81.57 | $85.85 | 393826 |
| 2023-11-07 | 81.37 | $85.96 | 439600 |
| 2023-11-06 | 81.15 | $85.10 | 287800 |
| 2023-11-03 | 80.94 | $84.73 | 286200 |
| 2023-11-02 | 80.74 | $83.49 | 299109 |
| 2023-11-01 | 80.55 | $81.55 | 352200 |
| 2023-10-31 | 80.46 | $80.94 | 325206 |
| 2023-10-30 | 80.37 | $79.47 | 224200 |
| 2023-10-27 | 80.43 | $78.64 | 205427 |
| 2023-10-26 | 80.46 | $79.23 | 219533 |
| 2023-10-25 | 80.47 | $79.46 | 287400 |
| 2023-10-24 | 80.41 | $80.59 | 313500 |
| 2023-10-23 | 80.30 | $80.00 | 346700 |
| 2023-10-20 | 80.32 | $79.88 | 391125 |
| 2023-10-19 | 80.39 | $80.41 | 366900 |
| 2023-10-18 | 80.43 | $80.79 | 275200 |
| 2023-10-17 | 80.49 | $82.01 | 369131 |
| 2023-10-16 | 80.51 | $81.55 | 262807 |
| 2023-10-13 | 80.55 | $80.44 | 290600 |
| 2023-10-12 | 80.62 | $81.30 | 227600 |
| 2023-10-11 | 80.67 | $81.81 | 205835 |
| 2023-10-10 | 80.65 | $81.66 | 334700 |
| 2023-10-09 | 80.67 | $80.88 | 267400 |
| 2023-10-06 | 80.80 | $80.62 | 280940 |
| 2023-10-05 | 80.94 | $79.86 | 277810 |
| 2023-10-04 | 81.15 | $79.62 | 386040 |
| 2023-10-03 | 81.37 | $79.15 | 415500 |
| 2023-10-02 | 81.63 | $80.70 | 488933 |
| 2023-09-29 | 81.85 | $79.26 | 387903 |
| 2023-09-28 | 82.11 | $79.34 | 356600 |
| 2023-09-27 | 82.41 | $78.28 | 324000 |
| 2023-09-26 | 82.74 | $78.36 | 294300 |
| 2023-09-25 | 83.03 | $80.53 | 275820 |
| 2023-09-22 | 83.19 | $81.24 | 203600 |
| 2023-09-21 | 83.27 | $81.28 | 327300 |
| 2023-09-20 | 83.38 | $81.84 | 319100 |
| 2023-09-19 | 83.45 | $82.38 | 360828 |
| 2023-09-18 | 83.61 | $82.47 | 260738 |
| 2023-09-15 | 83.73 | $81.77 | 724200 |
| 2023-09-14 | 83.48 | $82.32 | 320800 |
| 2023-09-13 | 83.17 | $81.48 | 371515 |
| 2023-09-12 | 82.95 | $82.02 | 508600 |
| 2023-09-11 | 82.75 | $83.46 | 265700 |
| 2023-09-08 | 82.41 | $83.52 | 241600 |
| 2023-09-07 | 82.08 | $83.93 | 442305 |
| 2023-09-06 | 81.74 | $83.99 | 299232 |
| 2023-09-05 | 81.42 | $84.48 | 331217 |
| 2023-09-01 | 81.15 | $85.03 | 267537 |
| 2023-08-31 | 80.86 | $84.47 | 696003 |
| 2023-08-30 | 81.02 | $85.29 | 397400 |
| 2023-08-29 | 81.15 | $84.98 | 413400 |
| 2023-08-28 | 81.35 | $84.21 | 489313 |
| 2023-08-25 | 81.57 | $83.62 | 527300 |
| 2023-08-24 | 81.81 | $82.84 | 461600 |
| 2023-08-23 | 82.05 | $83.58 | 661119 |
| 2023-08-22 | 82.33 | $83.15 | 1.5M |
| 2023-08-21 | 82.64 | $85.66 | 11.1M |
| 2023-08-18 | 82.79 | $84.81 | 3.2M |
| 2023-08-17 | 82.99 | $76.82 | 605800 |
| 2023-08-16 | 83.59 | $76.09 | 354529 |
| 2023-08-15 | 84.29 | $77.12 | 383223 |
| 2023-08-14 | 84.92 | $78.01 | 459327 |
| 2023-08-11 | 85.47 | $76.69 | 258500 |
| 2023-08-10 | 86.11 | $76.90 | 416302 |
| 2023-08-09 | 86.79 | $77.13 | 287200 |
| 2023-08-08 | 87.43 | $77.56 | 386359 |
| 2023-08-07 | 87.99 | $78.94 | 518458 |
| 2023-08-04 | 88.42 | $79.25 | 1.2M |
| 2023-08-03 | 88.75 | $87.84 | 428537 |
| 2023-08-02 | 88.62 | $87.87 | 349600 |
| 2023-08-01 | 88.42 | $88.87 | 282000 |
| 2023-07-31 | 88.16 | $88.61 | 353300 |
| 2023-07-28 | 87.92 | $88.43 | 305728 |
| 2023-07-27 | 87.62 | $87.69 | 396300 |
| 2023-07-26 | 87.37 | $89.22 | 165227 |
| 2023-07-25 | 87.02 | $89.30 | 247028 |
| 2023-07-24 | 86.62 | $88.57 | 168200 |
| 2023-07-21 | 86.24 | $88.80 | 209143 |
| 2023-07-20 | 85.94 | $88.87 | 406714 |
| 2023-07-19 | 85.66 | $90.06 | 227000 |
| 2023-07-18 | 85.38 | $89.79 | 267521 |
| 2023-07-17 | 85.09 | $89.03 | 269336 |
| 2023-07-14 | 84.85 | $89.38 | 346700 |
| 2023-07-13 | 84.59 | $90.62 | 507705 |
| 2023-07-12 | 84.28 | $89.92 | 419800 |
| 2023-07-11 | 84.00 | $88.78 | 526300 |
| 2023-07-10 | 83.71 | $87.49 | 441400 |
| 2023-07-07 | 83.51 | $85.87 | 434250 |
| 2023-07-06 | 83.37 | $85.31 | 445200 |
| 2023-07-05 | 83.25 | $83.82 | 246600 |
| 2023-07-03 | 83.20 | $83.67 | 96600 |
| 2023-06-30 | 83.18 | $83.68 | 348619 |
| 2023-06-29 | 83.09 | $82.50 | 266048 |
| 2023-06-28 | 83.09 | $82.72 | 280417 |
| 2023-06-27 | 83.01 | $82.30 | 184820 |
| 2023-06-26 | 83.00 | $81.30 | 213814 |
| 2023-06-23 | 83.05 | $80.93 | 473644 |
| 2023-06-22 | 83.10 | $82.79 | 235141 |
| 2023-06-21 | 83.09 | $83.20 | 195500 |
| 2023-06-20 | 83.10 | $84.47 | 354741 |
| 2023-06-16 | 83.06 | $83.98 | 465100 |
| 2023-06-15 | 83.03 | $84.22 | 303100 |
| 2023-06-14 | 82.99 | $84.21 | 249810 |
| 2023-06-13 | 82.95 | $84.53 | 259300 |
| 2023-06-12 | 82.93 | $84.16 | 271400 |
| 2023-06-09 | 82.93 | $83.09 | 314712 |
| 2023-06-08 | 82.99 | $83.50 | 243800 |
| 2023-06-07 | 83.09 | $82.95 | 386700 |
| 2023-06-06 | 83.15 | $82.98 | 396400 |
| 2023-06-05 | 83.19 | $82.73 | 319241 |
| 2023-06-02 | 83.29 | $83.43 | 479300 |
| 2023-06-01 | 83.21 | $81.87 | 440500 |
| 2023-05-31 | 83.25 | $82.53 | 774453 |
| 2023-05-30 | 83.25 | $81.06 | 330649 |
| 2023-05-26 | 83.37 | $82.11 | 367806 |
| 2023-05-25 | 83.45 | $82.19 | 261341 |
| 2023-05-24 | 83.51 | $81.90 | 433600 |
| 2023-05-23 | 83.51 | $82.70 | 280944 |
| 2023-05-22 | 83.50 | $83.38 | 209300 |
| 2023-05-19 | 83.50 | $83.60 | 366115 |
| 2023-05-18 | 83.54 | $83.42 | 562234 |
| 2023-05-17 | 83.62 | $83.37 | 323500 |
| 2023-05-16 | 83.72 | $83.40 | 240100 |
| 2023-05-15 | 83.84 | $84.32 | 203500 |
| 2023-05-12 | 83.90 | $84.15 | 223100 |
| 2023-05-11 | 83.97 | $84.20 | 348800 |
| 2023-05-10 | 84.06 | $85.44 | 537639 |
| 2023-05-09 | 84.01 | $84.12 | 335500 |
| 2023-05-08 | 84.02 | $83.92 | 401601 |
| 2023-05-05 | 84.04 | $84.69 | 361000 |
| 2023-05-04 | 84.03 | $81.82 | 240400 |
| 2023-05-03 | 84.16 | $82.76 | 354400 |
| 2023-05-02 | 84.27 | $82.48 | 308100 |
| 2023-05-01 | 84.42 | $83.44 | 274900 |
| 2023-04-28 | 84.52 | $83.69 | 260811 |
| 2023-04-27 | 84.55 | $83.37 | 297900 |
| 2023-04-26 | 84.57 | $81.95 | 243949 |
| 2023-04-25 | 84.64 | $82.43 | 251209 |
| 2023-04-24 | 84.69 | $83.48 | 286200 |
| 2023-04-21 | 84.65 | $84.29 | 439402 |
| 2023-04-20 | 84.57 | $85.03 | 271600 |
| 2023-04-19 | 84.42 | $85.34 | 188511 |
| 2023-04-18 | 84.32 | $85.80 | 230800 |
| 2023-04-17 | 84.16 | $85.64 | 198800 |
| 2023-04-14 | 83.91 | $85.57 | 198100 |
| 2023-04-13 | 83.74 | $85.91 | 277524 |
| 2023-04-12 | 83.44 | $84.45 | 237600 |
| 2023-04-11 | 83.27 | $84.27 | 331800 |
| 2023-04-10 | 83.05 | $84.43 | 264803 |
| 2023-04-06 | 82.84 | $84.45 | 275943 |
| 2023-04-05 | 82.70 | $84.39 | 366900 |
| 2023-04-04 | 82.62 | $84.97 | 302933 |
| 2023-04-03 | 82.50 | $85.49 | 264500 |
| 2023-03-31 | 82.34 | $85.42 | 458500 |
| 2023-03-30 | 82.24 | $84.33 | 163700 |
| 2023-03-29 | 82.17 | $83.80 | 266718 |
| 2023-03-28 | 82.09 | $83.24 | 331023 |
| 2023-03-27 | 82.05 | $83.44 | 376200 |
| 2023-03-24 | 81.98 | $82.83 | 442224 |
| 2023-03-23 | 81.93 | $82.50 | 396600 |
| 2023-03-22 | 81.95 | $82.06 | 290843 |
| 2023-03-21 | 81.96 | $83.36 | 382400 |
| 2023-03-20 | 81.91 | $82.61 | 305600 |
| 2023-03-17 | 81.96 | $80.75 | 659337 |
| 2023-03-16 | 82.14 | $82.19 | 398000 |
| 2023-03-15 | 82.26 | $79.86 | 685048 |
| 2023-03-14 | 82.46 | $80.95 | 441300 |
| 2023-03-13 | 82.58 | $80.00 | 322000 |
| 2023-03-10 | 82.77 | $80.25 | 364752 |
| 2023-03-09 | 82.95 | $81.64 | 301100 |
| 2023-03-08 | 83.08 | $82.73 | 228700 |
| 2023-03-07 | 83.18 | $82.51 | 367600 |
| 2023-03-06 | 83.26 | $82.34 | 396500 |
| 2023-03-03 | 83.46 | $83.47 | 266947 |
| 2023-03-02 | 83.42 | $82.95 | 193000 |
| 2023-03-01 | 83.29 | $82.21 | 254900 |
| 2023-02-28 | 83.16 | $82.28 | 461707 |
| 2023-02-27 | 82.95 | $82.05 | 219447 |
| 2023-02-24 | 82.84 | $81.96 | 269200 |
| 2023-02-23 | 82.72 | $82.74 | 224600 |
| 2023-02-22 | 82.55 | $82.35 | 346936 |
| 2023-02-21 | 82.39 | $82.45 | 455243 |
| 2023-02-17 | 82.22 | $83.51 | 452400 |
| 2023-02-16 | 81.96 | $84.26 | 311236 |
| 2023-02-15 | 81.61 | $84.72 | 529132 |
| 2023-02-14 | 81.19 | $83.82 | 453422 |
| 2023-02-13 | 80.78 | $83.39 | 227900 |
| 2023-02-10 | 80.39 | $83.71 | 249817 |
| 2023-02-09 | 79.98 | $83.94 | 487700 |
| 2023-02-08 | 79.59 | $84.22 | 326000 |
| 2023-02-07 | 79.10 | $84.81 | 556602 |
| 2023-02-06 | 78.59 | $83.92 | 676100 |
| 2023-02-03 | 78.03 | $86.41 | 759038 |
| 2023-02-02 | 77.27 | $82.67 | 599061 |
| 2023-02-01 | 76.72 | $80.42 | 495943 |
| 2023-01-31 | 76.25 | $79.56 | 527139 |
| 2023-01-30 | 75.80 | $78.06 | 582033 |
| 2023-01-27 | 75.42 | $79.78 | 270740 |
| 2023-01-26 | 74.87 | $79.71 | 315025 |
| 2023-01-25 | 74.35 | $79.19 | 281249 |
| 2023-01-24 | 73.86 | $79.30 | 349601 |
| 2023-01-23 | 73.32 | $79.09 | 535318 |
| 2023-01-20 | 72.81 | $78.29 | 420700 |
| 2023-01-19 | 72.30 | $77.09 | 449600 |
| 2023-01-18 | 71.88 | $76.42 | 330002 |
| 2023-01-17 | 71.59 | $75.59 | 223900 |
| 2023-01-13 | 71.37 | $75.55 | 165806 |
| 2023-01-12 | 71.25 | $75.58 | 359600 |
| 2023-01-11 | 71.15 | $76.04 | 232213 |
| 2023-01-10 | 71.02 | $74.59 | 242400 |
| 2023-01-09 | 70.94 | $74.45 | 516500 |
| 2023-01-06 | 70.91 | $72.90 | 238720 |
| 2023-01-05 | 70.91 | $71.05 | 278500 |
| 2023-01-04 | 71.07 | $71.71 | 452000 |
| 2023-01-03 | 71.27 | $71.05 | 367800 |
| 2022-12-30 | 71.52 | $70.54 | 335600 |
| 2022-12-29 | 71.80 | $70.45 | 183137 |
| 2022-12-28 | 72.02 | $68.72 | 318900 |
| 2022-12-27 | 72.19 | $69.45 | 359107 |
| 2022-12-23 | 72.31 | $69.24 | 247200 |
| 2022-12-22 | 72.45 | $68.61 | 259202 |
| 2022-12-21 | 72.58 | $68.81 | 291800 |
| 2022-12-20 | 72.62 | $68.20 | 445846 |
| 2022-12-19 | 72.62 | $68.56 | 465100 |
| 2022-12-16 | 72.65 | $70.80 | 442848 |
| 2022-12-15 | 72.59 | $71.07 | 561600 |
| 2022-12-14 | 72.55 | $73.17 | 444100 |
| 2022-12-13 | 72.43 | $73.66 | 626113 |
| 2022-12-12 | 72.28 | $73.37 | 353105 |
| 2022-12-09 | 72.13 | $73.00 | 492610 |
| 2022-12-08 | 71.96 | $73.75 | 327000 |
| 2022-12-07 | 71.59 | $73.07 | 375133 |
| 2022-12-06 | 71.29 | $74.15 | 468313 |
| 2022-12-05 | 70.92 | $75.65 | 374400 |
| 2022-12-02 | 70.48 | $76.16 | 360600 |
| 2022-12-01 | 69.94 | $76.10 | 401215 |
| 2022-11-30 | 69.45 | $74.87 | 982043 |
| 2022-11-29 | 69.09 | $72.18 | 546800 |
| 2022-11-28 | 68.82 | $71.71 | 393209 |
| 2022-11-25 | 68.59 | $72.07 | 198900 |
| 2022-11-23 | 68.26 | $71.30 | 568008 |
| 2022-11-22 | 67.95 | $69.56 | 388235 |
| 2022-11-21 | 67.75 | $68.23 | 672100 |
| 2022-11-18 | 67.59 | $69.07 | 971200 |
| 2022-11-17 | 67.45 | $69.75 | 374689 |
| 2022-11-16 | 67.22 | $70.12 | 386500 |
| 2022-11-15 | 66.99 | $70.82 | 494744 |
| 2022-11-14 | 66.74 | $70.59 | 395001 |
| 2022-11-11 | 66.50 | $70.37 | 333400 |
| 2022-11-10 | 66.19 | $69.62 | 352000 |
| 2022-11-09 | 65.95 | $66.36 | 365436 |
| 2022-11-08 | 65.80 | $67.20 | 291368 |
| 2022-11-07 | 65.62 | $66.57 | 405100 |
| 2022-11-04 | 65.50 | $66.90 | 391108 |
| 2022-11-03 | 65.39 | $65.40 | 340141 |
| 2022-11-02 | 65.50 | $66.37 | 379600 |
| 2022-11-01 | 65.59 | $67.62 | 306300 |
| 2022-10-31 | 65.62 | $66.84 | 388000 |
| 2022-10-28 | 65.60 | $66.97 | 404526 |
| 2022-10-27 | 65.51 | $65.58 | 411800 |
| 2022-10-26 | 65.51 | $65.12 | 444900 |
| 2022-10-25 | 65.63 | $65.47 | 640300 |
| 2022-10-24 | 65.70 | $65.00 | 1.9M |
| 2022-10-21 | 65.82 | $66.37 | 211321 |
| 2022-10-20 | 65.90 | $65.19 | 254448 |
| 2022-10-19 | 66.12 | $65.35 | 215200 |
| 2022-10-18 | 66.40 | $65.97 | 248211 |
| 2022-10-17 | 66.70 | $65.70 | 211210 |
| 2022-10-14 | 67.06 | $64.28 | 326000 |
| 2022-10-13 | 67.49 | $64.70 | 487700 |
| 2022-10-12 | 67.91 | $63.46 | 396500 |
| 2022-10-11 | 68.43 | $63.44 | 366900 |
| 2022-10-10 | 68.98 | $64.19 | 261100 |
| 2022-10-07 | 69.56 | $64.87 | 279800 |
| 2022-10-06 | 70.07 | $67.45 | 420800 |
| 2022-10-05 | 70.39 | $68.16 | 288200 |
| 2022-10-04 | 70.68 | $68.37 | 366111 |
| 2022-10-03 | 70.87 | $66.31 | 480943 |
| 2022-09-30 | 71.19 | $65.15 | 374549 |
| 2022-09-29 | 71.61 | $65.69 | 443847 |
| 2022-09-28 | 71.99 | $67.53 | 570935 |
| 2022-09-27 | 72.30 | $66.73 | 430012 |
| 2022-09-26 | 72.67 | $67.46 | 388300 |
| 2022-09-23 | 72.97 | $68.01 | 504200 |
| 2022-09-22 | 73.43 | $69.59 | 277115 |
| 2022-09-21 | 73.73 | $70.90 | 484900 |
| 2022-09-20 | 73.95 | $71.99 | 255730 |
| 2022-09-19 | 74.17 | $72.98 | 238800 |
| 2022-09-16 | 74.43 | $72.84 | 842100 |
| 2022-09-15 | 74.75 | $73.08 | 377132 |
| 2022-09-14 | 75.03 | $73.88 | 438200 |
| 2022-09-13 | 75.32 | $74.34 | 396500 |
| 2022-09-12 | 75.63 | $75.88 | 458833 |
| 2022-09-09 | 75.88 | $75.01 | 355842 |
| 2022-09-08 | 76.09 | $73.93 | 540300 |
| 2022-09-07 | 76.35 | $73.90 | 570638 |
| 2022-09-06 | 76.43 | $72.13 | 579300 |
| 2022-09-02 | 76.74 | $72.86 | 347044 |
| 2022-09-01 | 77.02 | $73.48 | 356737 |
| 2022-08-31 | 77.27 | $73.24 | 455700 |
| 2022-08-30 | 77.52 | $73.79 | 568400 |
| 2022-08-29 | 77.69 | $74.13 | 563300 |
| 2022-08-26 | 77.87 | $73.46 | 330833 |
| 2022-08-25 | 78.06 | $77.10 | 275836 |
| 2022-08-24 | 78.06 | $75.62 | 344624 |
| 2022-08-23 | 78.09 | $75.33 | 380500 |
| 2022-08-22 | 78.10 | $76.43 | 266100 |
| 2022-08-19 | 78.08 | $78.17 | 298735 |
| 2022-08-18 | 78.01 | $79.33 | 274611 |
| 2022-08-17 | 77.92 | $78.53 | 309722 |
| 2022-08-16 | 77.84 | $79.82 | 411305 |
| 2022-08-15 | 77.53 | $80.53 | 319000 |
| 2022-08-12 | 77.13 | $80.75 | 297803 |
| 2022-08-11 | 76.74 | $79.35 | 499900 |
| 2022-08-10 | 76.37 | $79.09 | 857700 |
| 2022-08-09 | 76.03 | $75.50 | 608400 |
| 2022-08-08 | 75.86 | $78.38 | 296700 |
| 2022-08-05 | 75.59 | $78.43 | 329431 |
| 2022-08-04 | 75.34 | $78.32 | 467312 |
| 2022-08-03 | 75.09 | $78.34 | 298534 |
| 2022-08-02 | 74.79 | $77.26 | 433117 |
| 2022-08-01 | 74.53 | $77.58 | 232200 |
| 2022-07-29 | 74.20 | $77.40 | 333400 |
| 2022-07-28 | 73.90 | $76.96 | 592738 |
| 2022-07-27 | 73.69 | $76.31 | 435300 |
| 2022-07-26 | 73.53 | $75.45 | 297349 |
| 2022-07-25 | 73.50 | $76.11 | 381100 |
| 2022-07-22 | 73.50 | $76.83 | 396000 |
| 2022-07-21 | 73.32 | $77.45 | 626125 |
| 2022-07-20 | 73.04 | $76.94 | 641500 |
| 2022-07-19 | 72.76 | $73.56 | 1.6M |
| 2022-07-18 | 72.64 | $72.49 | 367908 |
| 2022-07-15 | 72.51 | $73.09 | 472519 |
| 2022-07-14 | 72.47 | $71.94 | 238000 |
| 2022-07-13 | 72.44 | $72.16 | 226645 |
| 2022-07-12 | 72.41 | $72.24 | 331600 |
| 2022-07-11 | 72.52 | $72.96 | 266200 |
| 2022-07-08 | 72.66 | $73.50 | 408800 |
| 2022-07-07 | 72.84 | $73.18 | 362224 |
| 2022-07-06 | 73.07 | $72.48 | 479600 |
| 2022-07-05 | 73.34 | $72.05 | 534946 |
| 2022-07-01 | 73.63 | $70.82 | 1.0M |
| 2022-06-30 | 74.02 | $71.56 | 343100 |
| 2022-06-29 | 74.31 | $72.69 | 395242 |
| 2022-06-28 | 74.56 | $73.15 | 331100 |
| 2022-06-27 | 74.82 | $74.84 | 306500 |
| 2022-06-24 | 74.88 | $76.00 | 518500 |
| 2022-06-23 | 74.84 | $73.33 | 393600 |
| 2022-06-22 | 74.87 | $71.82 | 436800 |
| 2022-06-21 | 75.05 | $71.41 | 570847 |
| 2022-06-17 | 75.23 | $70.99 | 766800 |
| 2022-06-16 | 75.46 | $69.96 | 593541 |
| 2022-06-15 | 75.71 | $72.28 | 577924 |
| 2022-06-14 | 75.90 | $71.35 | 542200 |
| 2022-06-13 | 76.08 | $71.67 | 483604 |
| 2022-06-10 | 76.26 | $74.26 | 376600 |
| 2022-06-09 | 76.22 | $75.77 | 374500 |
| 2022-06-08 | 76.05 | $77.10 | 350600 |
| 2022-06-07 | 75.81 | $77.80 | 707742 |
| 2022-06-06 | 75.54 | $77.85 | 313426 |
| 2022-06-03 | 75.22 | $77.85 | 286304 |
| 2022-06-02 | 75.10 | $78.80 | 325213 |
| 2022-06-01 | 75.09 | $77.30 | 357700 |
| 2022-05-31 | 75.12 | $77.62 | 396700 |
| 2022-05-27 | 75.16 | $78.32 | 410400 |
| 2022-05-26 | 75.12 | $76.17 | 393418 |
| 2022-05-25 | 75.22 | $75.17 | 645400 |
| 2022-05-24 | 75.26 | $73.93 | 654111 |
| 2022-05-23 | 75.37 | $75.34 | 998411 |
| 2022-05-20 | 75.49 | $75.11 | 502931 |
| 2022-05-19 | 75.59 | $75.53 | 471046 |
| 2022-05-18 | 75.73 | $75.00 | 549724 |
| 2022-05-17 | 75.87 | $76.08 | 423600 |
| 2022-05-16 | 75.97 | $75.01 | 378700 |
| 2022-05-13 | 76.09 | $75.24 | 391920 |
| 2022-05-12 | 76.22 | $73.40 | 574200 |
| 2022-05-11 | 76.45 | $72.34 | 809824 |
| 2022-05-10 | 76.70 | $72.28 | 466400 |
| 2022-05-09 | 76.93 | $72.41 | 514900 |
| 2022-05-06 | 77.17 | $71.54 | 1.5M |
| 2022-05-05 | 77.45 | $75.43 | 689000 |
| 2022-05-04 | 77.51 | $78.59 | 1.2M |
| 2022-05-03 | 77.46 | $77.88 | 668700 |
| 2022-05-02 | 77.54 | $78.43 | 363002 |
| 2022-04-29 | 77.57 | $77.47 | 576922 |
| 2022-04-28 | 77.61 | $78.16 | 286745 |
| 2022-04-27 | 77.62 | $76.04 | 1.4M |
| 2022-04-26 | 77.79 | $76.20 | 809523 |
| 2022-04-25 | 77.87 | $77.57 | 342909 |
| 2022-04-22 | 77.83 | $77.29 | 392246 |
| 2022-04-21 | 77.75 | $78.18 | 273200 |
| 2022-04-20 | 77.61 | $77.92 | 216200 |
| 2022-04-19 | 77.52 | $77.95 | 248531 |
| 2022-04-18 | 77.33 | $77.57 | 354838 |
| 2022-04-14 | 77.18 | $77.83 | 333200 |
| 2022-04-13 | 76.95 | $77.82 | 242406 |
| 2022-04-12 | 76.72 | $77.37 | 364619 |
| 2022-04-11 | 76.39 | $76.89 | 255700 |
| 2022-04-08 | 76.03 | $77.17 | 332104 |
| 2022-04-07 | 75.71 | $77.21 | 386200 |
| 2022-04-06 | 75.42 | $76.68 | 288149 |
| 2022-04-05 | 75.16 | $77.58 | 351400 |
| 2022-04-04 | 74.81 | $79.39 | 436800 |
| 2022-04-01 | 74.39 | $79.09 | 523041 |
| 2022-03-31 | 74.06 | $78.22 | 464410 |
| 2022-03-30 | 73.83 | $78.48 | 351400 |
| 2022-03-29 | 73.61 | $79.29 | 346400 |
| 2022-03-28 | 73.27 | $77.88 | 358900 |
| 2022-03-25 | 73.13 | $76.70 | 390800 |
| 2022-03-24 | 73.09 | $75.84 | 352100 |
| 2022-03-23 | 73.09 | $75.30 | 1.8M |
| 2022-03-22 | 73.06 | $76.18 | 846700 |
| 2022-03-21 | 73.00 | $74.14 | 442617 |
| 2022-03-18 | 73.06 | $74.59 | 747000 |
| 2022-03-17 | 73.09 | $73.19 | 441600 |
| 2022-03-16 | 73.23 | $73.11 | 530521 |
| 2022-03-15 | 73.44 | $70.93 | 377000 |
| 2022-03-14 | 73.69 | $69.71 | 354545 |
| 2022-03-11 | 74.01 | $70.62 | 330900 |
| 2022-03-10 | 74.36 | $71.51 | 402310 |
| 2022-03-09 | 74.71 | $71.41 | 370200 |
| 2022-03-08 | 74.97 | $70.59 | 363106 |
| 2022-03-07 | 75.28 | $71.00 | 462300 |
| 2022-03-04 | 75.52 | $72.43 | 383552 |
| 2022-03-03 | 76.16 | $73.62 | 621507 |
| 2022-03-02 | 76.88 | $74.13 | 445433 |
| 2022-03-01 | 77.57 | $72.55 | 453600 |
| 2022-02-28 | 78.34 | $75.10 | 967500 |
| 2022-02-25 | 78.90 | $75.87 | 1.1M |
| 2022-02-24 | 79.33 | $75.84 | 826248 |
| 2022-02-23 | 79.80 | $74.58 | 752637 |
| 2022-02-22 | 80.36 | $75.15 | 971700 |
| 2022-02-18 | 81.00 | $75.30 | 656339 |
| 2022-02-17 | 81.57 | $75.14 | 534619 |
| 2022-02-16 | 82.22 | $76.00 | 735846 |
| 2022-02-15 | 82.86 | $77.31 | 493239 |
| 2022-02-14 | 83.54 | $75.95 | 678721 |
| 2022-02-11 | 84.34 | $76.07 | 886700 |
| 2022-02-10 | 85.13 | $77.69 | 605300 |
| 2022-02-09 | 85.89 | $78.54 | 913200 |
| 2022-02-08 | 86.62 | $76.52 | 862100 |
| 2022-02-07 | 87.46 | $76.76 | 905900 |
| 2022-02-04 | 88.24 | $75.86 | 1.4M |
| 2022-02-03 | 89.05 | $85.29 | 433041 |
| 2022-02-02 | 89.47 | $88.00 | 341100 |
| 2022-02-01 | 89.89 | $87.88 | 362135 |
| 2022-01-31 | 90.29 | $87.85 | 515000 |
| 2022-01-28 | 90.66 | $86.37 | 284029 |
| 2022-01-27 | 91.12 | $84.41 | 311500 |
| 2022-01-26 | 91.67 | $85.31 | 361700 |
| 2022-01-25 | 92.14 | $85.81 | 323209 |
| 2022-01-24 | 92.55 | $87.86 | 558712 |
| 2022-01-21 | 92.79 | $86.86 | 426714 |
| 2022-01-20 | 93.07 | $87.99 | 315200 |
| 2022-01-19 | 93.25 | $88.86 | 359041 |
| 2022-01-18 | 93.32 | $90.89 | 489000 |
| 2022-01-14 | 93.36 | $91.95 | 647800 |
| 2022-01-13 | 93.36 | $91.87 | 493300 |
| 2022-01-12 | 93.36 | $92.96 | 859000 |
| 2022-01-11 | 93.24 | $93.08 | 341732 |
| 2022-01-10 | 93.02 | $93.28 | 447710 |
| 2022-01-07 | 92.79 | $92.33 | 360912 |
| 2022-01-06 | 92.61 | $92.09 | 329612 |
| 2022-01-05 | 92.46 | $93.84 | 479147 |
| 2022-01-04 | 92.19 | $96.28 | 451000 |
| 2022-01-03 | 91.73 | $95.86 | 811100 |
| 2021-12-31 | 91.28 | $95.22 | 394700 |
| 2021-12-30 | 90.79 | $95.59 | 171520 |
| 2021-12-29 | 90.18 | $95.53 | 263833 |
| 2021-12-28 | 89.57 | $94.60 | 226936 |
| 2021-12-27 | 89.13 | $93.96 | 200831 |
| 2021-12-23 | 88.73 | $92.69 | 248200 |
| 2021-12-22 | 88.43 | $92.59 | 222600 |
| 2021-12-21 | 88.12 | $91.46 | 470300 |
| 2021-12-20 | 87.92 | $90.39 | 502811 |
| 2021-12-17 | 87.88 | $91.60 | 1.0M |
| 2021-12-16 | 87.81 | $92.00 | 910900 |
| 2021-12-15 | 87.59 | $91.80 | 730003 |
| 2021-12-14 | 87.45 | $90.55 | 913727 |
| 2021-12-13 | 87.35 | $88.78 | 681735 |
| 2021-12-10 | 87.41 | $88.70 | 548232 |
| 2021-12-09 | 87.39 | $88.60 | 628200 |
| 2021-12-08 | 87.39 | $89.24 | 387500 |
| 2021-12-07 | 87.37 | $88.44 | 626308 |
| 2021-12-06 | 87.44 | $87.06 | 452116 |
| 2021-12-03 | 87.58 | $86.75 | 888200 |
| 2021-12-02 | 87.74 | $85.45 | 687801 |
| 2021-12-01 | 87.97 | $83.40 | 532545 |
| 2021-11-30 | 88.29 | $83.41 | 763607 |
| 2021-11-29 | 88.62 | $85.70 | 376800 |
| 2021-11-26 | 88.75 | $85.90 | 254400 |
| 2021-11-24 | 88.83 | $86.74 | 275800 |
| 2021-11-23 | 88.87 | $86.44 | 446100 |
| 2021-11-22 | 89.06 | $87.38 | 519200 |
| 2021-11-19 | 89.25 | $89.57 | 614911 |
| 2021-11-18 | 89.37 | $90.35 | 784411 |
| 2021-11-17 | 89.47 | $87.61 | 1.3M |
| 2021-11-16 | 89.69 | $88.95 | 789942 |
| 2021-11-15 | 89.88 | $88.48 | 441200 |
| 2021-11-12 | 90.00 | $89.93 | 332022 |
| 2021-11-11 | 89.99 | $88.47 | 290945 |
| 2021-11-10 | 90.03 | $88.44 | 215516 |
| 2021-11-09 | 90.01 | $89.00 | 334500 |
| 2021-11-08 | 89.95 | $89.84 | 164525 |
| 2021-11-05 | 89.84 | $89.81 | 210300 |
| 2021-11-04 | 89.79 | $89.91 | 226900 |
| 2021-11-03 | 89.79 | $90.06 | 284028 |
| 2021-11-02 | 89.73 | $89.84 | 264747 |
| 2021-11-01 | 89.64 | $89.98 | 333433 |
| 2021-10-29 | 89.49 | $88.35 | 489546 |
| 2021-10-28 | 89.51 | $87.40 | 320200 |
| 2021-10-27 | 89.54 | $87.64 | 369403 |
| 2021-10-26 | 89.60 | $90.10 | 201900 |
| 2021-10-25 | 89.58 | $91.35 | 120500 |
| 2021-10-22 | 89.60 | $91.84 | 148600 |
| 2021-10-21 | 89.63 | $92.33 | 146141 |
| 2021-10-20 | 89.65 | $92.08 | 144900 |
| 2021-10-19 | 89.64 | $92.76 | 314202 |
| 2021-10-18 | 89.57 | $90.87 | 329125 |
| 2021-10-15 | 89.64 | $89.77 | 325100 |
| 2021-10-14 | 89.82 | $89.23 | 433700 |
| 2021-10-13 | 90.16 | $88.04 | 337341 |
| 2021-10-12 | 90.55 | $87.73 | 257812 |
| 2021-10-11 | 90.94 | $87.77 | 122300 |
| 2021-10-08 | 91.31 | $88.83 | 229400 |
| 2021-10-07 | 91.61 | $89.76 | 298000 |
| 2021-10-06 | 91.85 | $89.01 | 459128 |
| 2021-10-05 | 92.11 | $87.90 | 446841 |
| 2021-10-04 | 92.43 | $87.13 | 520900 |
| 2021-10-01 | 92.93 | $88.70 | 915500 |
| 2021-09-30 | 93.38 | $88.00 | 816400 |
| 2021-09-29 | 93.92 | $88.73 | 356307 |
| 2021-09-28 | 94.44 | $89.82 | 260500 |
| 2021-09-27 | 94.91 | $91.72 | 146100 |
| 2021-09-24 | 95.33 | $92.47 | 123044 |
| 2021-09-23 | 95.67 | $92.74 | 139531 |
| 2021-09-22 | 96.02 | $91.76 | 322700 |
| 2021-09-21 | 96.40 | $91.51 | 211100 |
| 2021-09-20 | 96.79 | $92.21 | 345000 |
| 2021-09-17 | 97.11 | $93.30 | 717600 |
| 2021-09-16 | 97.31 | $96.01 | 229100 |
| 2021-09-15 | 97.38 | $95.84 | 258400 |
| 2021-09-14 | 97.55 | $95.49 | 448518 |
| 2021-09-13 | 97.87 | $95.31 | 264800 |
| 2021-09-10 | 98.09 | $94.73 | 268908 |
| 2021-09-09 | 98.27 | $94.69 | 302949 |
| 2021-09-08 | 98.37 | $94.22 | 265618 |
| 2021-09-07 | 98.46 | $94.28 | 386400 |
| 2021-09-03 | 98.65 | $96.98 | 278235 |
| 2021-09-02 | 98.71 | $97.85 | 251240 |
| 2021-09-01 | 98.71 | $98.81 | 364206 |
| 2021-08-31 | 98.62 | $99.11 | 543300 |
| 2021-08-30 | 98.65 | $99.26 | 298900 |
| 2021-08-27 | 98.68 | $100.00 | 329800 |
| 2021-08-26 | 98.54 | $99.32 | 284300 |
| 2021-08-25 | 98.36 | $99.78 | 260200 |
| 2021-08-24 | 98.15 | $99.25 | 390000 |
| 2021-08-23 | 97.94 | $99.42 | 337600 |
| 2021-08-20 | 97.83 | $98.48 | 418237 |
| 2021-08-19 | 97.80 | $97.38 | 288800 |
| 2021-08-18 | 97.78 | $97.48 | 607239 |
| 2021-08-17 | 97.82 | $99.18 | 735036 |
| 2021-08-16 | 97.77 | $101.89 | 823247 |
| 2021-08-13 | 97.53 | $99.60 | 539800 |
| 2021-08-12 | 97.43 | $98.34 | 328800 |
| 2021-08-11 | 97.50 | $96.84 | 517400 |
| 2021-08-10 | 97.66 | $95.99 | 363500 |
| 2021-08-09 | 97.83 | $97.99 | 289531 |
| 2021-08-06 | 97.89 | $98.18 | 423200 |
| 2021-08-05 | 98.01 | $97.91 | 398400 |
| 2021-08-04 | 98.03 | $97.09 | 347017 |
| 2021-08-03 | 98.18 | $99.69 | 363424 |
| 2021-08-02 | 98.21 | $99.81 | 500300 |
| 2021-07-30 | 98.26 | $97.10 | 474600 |
| 2021-07-29 | 98.39 | $95.76 | 290228 |
| 2021-07-28 | 98.52 | $95.53 | 228600 |
| 2021-07-27 | 98.74 | $95.21 | 199900 |
| 2021-07-26 | 98.98 | $97.19 | 192226 |
| 2021-07-23 | 99.12 | $97.92 | 167700 |
| 2021-07-22 | 99.16 | $96.87 | 308314 |
| 2021-07-21 | 99.21 | $98.28 | 189929 |
| 2021-07-20 | 99.20 | $98.16 | 297100 |
| 2021-07-19 | 99.24 | $97.09 | 333000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.77
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.77
Average
77.42
Maximum
99.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.77 | $49.07 | 936328 |
| 2026-07-16 | 50.94 | $49.99 | 794634 |
| 2026-07-15 | 51.04 | $49.15 | 765800 |
| 2026-07-14 | 51.24 | $48.51 | 859620 |
| 2026-07-13 | 51.53 | $49.36 | 735735 |
| 2026-07-10 | 51.76 | $49.80 | 502000 |
| 2026-07-09 | 51.97 | $50.12 | 723700 |
| 2026-07-08 | 52.16 | $49.88 | 1.1M |
| 2026-07-07 | 52.40 | $49.31 | 1.4M |
| 2026-07-06 | 52.73 | $50.04 | 1.3M |
| 2026-07-02 | 53.01 | $51.15 | 1.4M |
| 2026-07-01 | 53.20 | $52.59 | 933700 |
| 2026-06-30 | 53.27 | $52.58 | 734000 |
| 2026-06-29 | 53.34 | $52.12 | 1.1M |
| 2026-06-26 | 53.47 | $53.49 | 1.3M |
| 2026-06-25 | 53.47 | $52.45 | 826947 |
| 2026-06-24 | 53.57 | $52.64 | 1.1M |
| 2026-06-23 | 53.67 | $52.11 | 759908 |
| 2026-06-22 | 53.84 | $52.42 | 1.3M |
| 2026-06-18 | 53.99 | $52.33 | 2.3M |
| 2026-06-17 | 54.16 | $51.23 | 830632 |
| 2026-06-16 | 54.47 | $52.84 | 606902 |
| 2026-06-15 | 54.64 | $53.44 | 932400 |
| 2026-06-12 | 54.77 | $52.52 | 593525 |
| 2026-06-11 | 55.00 | $52.73 | 678026 |
| 2026-06-10 | 55.24 | $52.89 | 573883 |
| 2026-06-09 | 55.49 | $54.13 | 652137 |
| 2026-06-08 | 55.63 | $54.01 | 663121 |
| 2026-06-05 | 55.80 | $53.78 | 592700 |
| 2026-06-04 | 56.02 | $54.04 | 879000 |
| 2026-06-03 | 56.23 | $54.89 | 773121 |
| 2026-06-02 | 56.37 | $55.61 | 863901 |
| 2026-06-01 | 56.45 | $56.07 | 799369 |
| 2026-05-29 | 56.49 | $55.81 | 1.0M |
| 2026-05-28 | 56.56 | $55.26 | 703900 |
| 2026-05-27 | 56.69 | $55.66 | 636648 |
| 2026-05-26 | 56.80 | $56.55 | 980300 |
| 2026-05-22 | 56.83 | $54.71 | 884124 |
| 2026-05-21 | 57.05 | $54.06 | 1.2M |
| 2026-05-20 | 57.37 | $54.12 | 961698 |
| 2026-05-19 | 57.71 | $53.37 | 832428 |
| 2026-05-18 | 58.16 | $54.37 | 690600 |
| 2026-05-15 | 58.56 | $54.21 | 852507 |
| 2026-05-14 | 59.02 | $54.79 | 852400 |
| 2026-05-13 | 59.47 | $54.28 | 1.1M |
| 2026-05-12 | 60.01 | $55.38 | 1.7M |
| 2026-05-11 | 60.50 | $57.59 | 885636 |
| 2026-05-08 | 60.81 | $58.15 | 581408 |
| 2026-05-07 | 61.09 | $57.47 | 631997 |
| 2026-05-06 | 61.47 | $57.98 | 768603 |
| 2026-05-05 | 61.83 | $59.04 | 1.1M |
| 2026-05-04 | 62.13 | $58.41 | 1.1M |
| 2026-05-01 | 62.52 | $57.46 | 2.1M |
| 2026-04-30 | 63.05 | $64.14 | 646116 |
| 2026-04-29 | 62.94 | $63.26 | 544800 |
| 2026-04-28 | 62.90 | $62.95 | 634226 |
| 2026-04-27 | 62.90 | $63.64 | 457013 |
| 2026-04-24 | 62.82 | $64.08 | 390400 |
| 2026-04-23 | 62.69 | $62.96 | 418400 |
| 2026-04-22 | 62.66 | $64.93 | 432318 |
| 2026-04-21 | 62.42 | $64.92 | 353700 |
| 2026-04-20 | 62.16 | $64.77 | 521200 |
| 2026-04-17 | 61.88 | $64.64 | 711700 |
| 2026-04-16 | 61.59 | $64.04 | 462400 |
| 2026-04-15 | 61.34 | $63.01 | 501716 |
| 2026-04-14 | 61.16 | $61.94 | 618206 |
| 2026-04-13 | 61.08 | $61.56 | 587465 |
| 2026-04-10 | 61.03 | $60.61 | 413200 |
| 2026-04-09 | 61.07 | $61.09 | 497500 |
| 2026-04-08 | 61.07 | $61.43 | 703136 |
| 2026-04-07 | 61.03 | $61.20 | 399915 |
| 2026-04-06 | 61.01 | $61.35 | 349524 |
| 2026-04-02 | 60.98 | $61.79 | 532111 |
| 2026-04-01 | 60.89 | $60.72 | 669400 |
| 2026-03-31 | 60.91 | $60.06 | 665850 |
| 2026-03-30 | 61.00 | $58.28 | 546624 |
| 2026-03-27 | 61.29 | $58.03 | 587438 |
| 2026-03-26 | 61.63 | $58.73 | 605245 |
| 2026-03-25 | 61.93 | $58.64 | 697100 |
| 2026-03-24 | 62.28 | $58.87 | 496402 |
| 2026-03-23 | 62.64 | $59.66 | 687716 |
| 2026-03-20 | 62.95 | $60.33 | 1.5M |
| 2026-03-19 | 63.23 | $61.51 | 591238 |
| 2026-03-18 | 63.41 | $60.83 | 603600 |
| 2026-03-17 | 63.68 | $61.50 | 618110 |
| 2026-03-16 | 63.91 | $61.19 | 894300 |
| 2026-03-13 | 64.20 | $60.50 | 721709 |
| 2026-03-12 | 64.59 | $62.91 | 614100 |
| 2026-03-11 | 64.76 | $63.85 | 708500 |
| 2026-03-10 | 64.86 | $63.98 | 465016 |
| 2026-03-09 | 64.95 | $65.23 | 597750 |
| 2026-03-06 | 64.93 | $65.29 | 425600 |
| 2026-03-05 | 64.89 | $65.52 | 608702 |
| 2026-03-04 | 64.82 | $64.78 | 454100 |
| 2026-03-03 | 64.82 | $64.74 | 604700 |
| 2026-03-02 | 64.83 | $65.12 | 728743 |
| 2026-02-27 | 64.80 | $66.57 | 838100 |
| 2026-02-26 | 64.62 | $65.44 | 898618 |
| 2026-02-25 | 64.53 | $64.29 | 829100 |
| 2026-02-24 | 64.56 | $64.00 | 972200 |
| 2026-02-23 | 64.61 | $63.78 | 852700 |
| 2026-02-20 | 64.70 | $63.98 | 894800 |
| 2026-02-19 | 64.78 | $64.25 | 670218 |
| 2026-02-18 | 64.83 | $64.82 | 1.0M |
| 2026-02-17 | 64.83 | $63.65 | 815100 |
| 2026-02-13 | 64.96 | $66.02 | 785100 |
| 2026-02-12 | 64.85 | $66.57 | 1.2M |
| 2026-02-11 | 64.67 | $69.09 | 1.3M |
| 2026-02-10 | 64.20 | $68.19 | 1.0M |
| 2026-02-09 | 63.78 | $66.58 | 1.0M |
| 2026-02-06 | 63.49 | $64.85 | 659801 |
| 2026-02-05 | 63.34 | $63.97 | 664800 |
| 2026-02-04 | 63.28 | $64.48 | 947333 |
| 2026-02-03 | 63.15 | $61.06 | 871226 |
| 2026-02-02 | 63.37 | $64.50 | 1.0M |
| 2026-01-30 | 63.25 | $64.19 | 2.2M |
| 2026-01-29 | 63.15 | $63.03 | 1.9M |
| 2026-01-28 | 63.16 | $61.19 | 744600 |
| 2026-01-27 | 63.37 | $61.36 | 668600 |
| 2026-01-26 | 63.58 | $62.12 | 692100 |
| 2026-01-23 | 63.74 | $62.05 | 895200 |
| 2026-01-22 | 63.91 | $62.69 | 1.3M |
| 2026-01-21 | 64.04 | $62.15 | 945938 |
| 2026-01-20 | 64.24 | $61.64 | 648165 |
| 2026-01-16 | 64.52 | $62.48 | 580000 |
| 2026-01-15 | 64.73 | $63.36 | 686528 |
| 2026-01-14 | 64.88 | $63.54 | 435500 |
| 2026-01-13 | 65.02 | $63.81 | 466500 |
| 2026-01-12 | 65.14 | $64.42 | 452608 |
| 2026-01-09 | 65.22 | $64.35 | 484026 |
| 2026-01-08 | 65.31 | $63.62 | 793025 |
| 2026-01-07 | 65.49 | $64.45 | 598522 |
| 2026-01-06 | 65.60 | $64.66 | 801214 |
| 2026-01-05 | 65.70 | $63.84 | 642519 |
| 2026-01-02 | 65.89 | $63.53 | 685600 |
| 2025-12-31 | 66.14 | $64.22 | 395708 |
| 2025-12-30 | 66.34 | $65.40 | 548825 |
| 2025-12-29 | 66.44 | $65.15 | 439100 |
| 2025-12-26 | 66.58 | $65.71 | 316640 |
| 2025-12-24 | 66.67 | $66.18 | 324600 |
| 2025-12-23 | 66.72 | $65.99 | 446608 |
| 2025-12-22 | 66.80 | $66.24 | 505200 |
| 2025-12-19 | 66.86 | $66.25 | 1.8M |
| 2025-12-18 | 66.92 | $66.76 | 816600 |
| 2025-12-17 | 66.94 | $67.14 | 575400 |
| 2025-12-16 | 66.92 | $66.80 | 776523 |
| 2025-12-15 | 66.93 | $66.62 | 541530 |
| 2025-12-12 | 66.96 | $67.54 | 371323 |
| 2025-12-11 | 66.90 | $67.64 | 411147 |
| 2025-12-10 | 66.82 | $68.29 | 713743 |
| 2025-12-09 | 66.67 | $67.49 | 500834 |
| 2025-12-08 | 66.58 | $67.03 | 546800 |
| 2025-12-05 | 66.54 | $67.00 | 662516 |
| 2025-12-04 | 66.49 | $66.07 | 561000 |
| 2025-12-03 | 66.53 | $66.29 | 538508 |
| 2025-12-02 | 66.56 | $66.31 | 523047 |
| 2025-12-01 | 66.58 | $67.14 | 637004 |
| 2025-11-28 | 66.52 | $67.45 | 286215 |
| 2025-11-26 | 66.43 | $67.00 | 601931 |
| 2025-11-25 | 66.37 | $67.38 | 523900 |
| 2025-11-24 | 66.26 | $66.77 | 899600 |
| 2025-11-21 | 66.20 | $67.48 | 822424 |
| 2025-11-20 | 66.07 | $65.51 | 847710 |
| 2025-11-19 | 66.13 | $65.00 | 1.4M |
| 2025-11-18 | 66.25 | $64.96 | 939600 |
| 2025-11-17 | 66.38 | $64.55 | 928442 |
| 2025-11-14 | 66.58 | $65.56 | 486010 |
| 2025-11-13 | 66.68 | $65.81 | 433419 |
| 2025-11-12 | 66.78 | $66.85 | 659145 |
| 2025-11-11 | 66.77 | $65.77 | 296733 |
| 2025-11-10 | 66.87 | $65.48 | 470836 |
| 2025-11-07 | 67.02 | $65.11 | 507800 |
| 2025-11-06 | 67.22 | $65.01 | 392438 |
| 2025-11-05 | 67.45 | $65.42 | 513760 |
| 2025-11-04 | 67.67 | $64.99 | 558912 |
| 2025-11-03 | 67.95 | $66.37 | 676600 |
| 2025-10-31 | 68.11 | $66.32 | 772123 |
| 2025-10-30 | 68.30 | $65.66 | 955100 |
| 2025-10-29 | 68.58 | $64.95 | 670141 |
| 2025-10-28 | 68.96 | $66.55 | 396800 |
| 2025-10-27 | 69.22 | $67.60 | 410700 |
| 2025-10-24 | 69.39 | $67.36 | 473129 |
| 2025-10-23 | 69.60 | $67.59 | 517245 |
| 2025-10-22 | 69.81 | $67.20 | 544108 |
| 2025-10-21 | 70.09 | $69.58 | 584400 |
| 2025-10-20 | 70.14 | $68.79 | 357900 |
| 2025-10-17 | 70.29 | $68.75 | 390024 |
| 2025-10-16 | 70.45 | $68.18 | 394029 |
| 2025-10-15 | 70.69 | $68.80 | 491200 |
| 2025-10-14 | 70.88 | $69.11 | 370800 |
| 2025-10-13 | 71.07 | $68.74 | 301328 |
| 2025-10-10 | 71.32 | $68.15 | 385400 |
| 2025-10-09 | 71.65 | $70.09 | 319000 |
| 2025-10-08 | 71.81 | $71.01 | 609700 |
| 2025-10-07 | 71.90 | $69.93 | 569348 |
| 2025-10-06 | 72.10 | $72.67 | 776100 |
| 2025-10-03 | 72.05 | $71.26 | 408642 |
| 2025-10-02 | 72.13 | $71.51 | 454000 |
| 2025-10-01 | 72.19 | $72.17 | 493600 |
| 2025-09-30 | 72.20 | $72.37 | 587981 |
| 2025-09-29 | 72.18 | $72.43 | 553206 |
| 2025-09-26 | 72.15 | $72.39 | 568233 |
| 2025-09-25 | 72.13 | $71.40 | 354005 |
| 2025-09-24 | 72.20 | $71.61 | 461569 |
| 2025-09-23 | 72.26 | $72.16 | 365000 |
| 2025-09-22 | 72.27 | $72.38 | 454500 |
| 2025-09-19 | 72.26 | $71.58 | 2.1M |
| 2025-09-18 | 72.34 | $72.10 | 387109 |
| 2025-09-17 | 72.36 | $71.45 | 438500 |
| 2025-09-16 | 72.46 | $71.89 | 373900 |
| 2025-09-15 | 72.52 | $71.80 | 423000 |
| 2025-09-12 | 72.59 | $71.44 | 337900 |
| 2025-09-11 | 72.71 | $72.11 | 395113 |
| 2025-09-10 | 72.78 | $70.94 | 389146 |
| 2025-09-09 | 72.97 | $72.29 | 294907 |
| 2025-09-08 | 73.04 | $73.29 | 541000 |
| 2025-09-05 | 73.01 | $72.64 | 371600 |
| 2025-09-04 | 73.05 | $72.79 | 399600 |
| 2025-09-03 | 73.08 | $72.36 | 440800 |
| 2025-09-02 | 73.16 | $72.10 | 650200 |
| 2025-08-29 | 73.27 | $71.68 | 400500 |
| 2025-08-28 | 73.43 | $72.14 | 399709 |
| 2025-08-27 | 73.57 | $72.77 | 605400 |
| 2025-08-26 | 73.66 | $73.03 | 985635 |
| 2025-08-25 | 73.72 | $74.17 | 337539 |
| 2025-08-22 | 73.67 | $75.62 | 569600 |
| 2025-08-21 | 73.47 | $72.84 | 399500 |
| 2025-08-20 | 73.54 | $73.40 | 511500 |
| 2025-08-19 | 73.55 | $73.80 | 355600 |
| 2025-08-18 | 73.52 | $73.80 | 371515 |
| 2025-08-15 | 73.49 | $72.81 | 396509 |
| 2025-08-14 | 73.57 | $72.53 | 380018 |
| 2025-08-13 | 73.68 | $73.72 | 407300 |
| 2025-08-12 | 73.67 | $72.38 | 428900 |
| 2025-08-11 | 73.81 | $71.78 | 405400 |
| 2025-08-08 | 74.02 | $72.56 | 301505 |
| 2025-08-07 | 74.17 | $71.98 | 368743 |
| 2025-08-06 | 74.40 | $72.34 | 403905 |
| 2025-08-05 | 74.62 | $72.59 | 469318 |
| 2025-08-04 | 74.84 | $72.38 | 554740 |
| 2025-08-01 | 75.09 | $70.09 | 818906 |
| 2025-07-31 | 75.62 | $75.34 | 466900 |
| 2025-07-30 | 75.65 | $75.73 | 295000 |
| 2025-07-29 | 75.64 | $76.09 | 292900 |
| 2025-07-28 | 75.60 | $76.20 | 363224 |
| 2025-07-25 | 75.53 | $76.36 | 210000 |
| 2025-07-24 | 75.44 | $76.33 | 289901 |
| 2025-07-23 | 75.35 | $76.79 | 239621 |
| 2025-07-22 | 75.20 | $76.61 | 293400 |
| 2025-07-21 | 75.05 | $75.11 | 318600 |
| 2025-07-18 | 75.04 | $75.35 | 246200 |
| 2025-07-17 | 75.01 | $75.62 | 333860 |
| 2025-07-16 | 74.95 | $75.01 | 337222 |
| 2025-07-15 | 74.94 | $74.34 | 317240 |
| 2025-07-14 | 75.01 | $75.13 | 272800 |
| 2025-07-11 | 74.99 | $75.17 | 278500 |
| 2025-07-10 | 74.97 | $75.68 | 286431 |
| 2025-07-09 | 74.90 | $75.43 | 337407 |
| 2025-07-08 | 74.84 | $75.59 | 401800 |
| 2025-07-07 | 74.76 | $74.74 | 415300 |
| 2025-07-03 | 74.77 | $75.56 | 276142 |
| 2025-07-02 | 74.68 | $76.06 | 311500 |
| 2025-07-01 | 74.54 | $75.57 | 348500 |
| 2025-06-30 | 74.43 | $74.26 | 351700 |
| 2025-06-27 | 74.45 | $74.05 | 560735 |
| 2025-06-26 | 74.49 | $74.82 | 359200 |
| 2025-06-25 | 74.46 | $74.10 | 422429 |
| 2025-06-24 | 74.49 | $74.16 | 448900 |
| 2025-06-23 | 74.53 | $72.98 | 278943 |
| 2025-06-20 | 74.69 | $72.28 | 1.0M |
| 2025-06-18 | 74.95 | $73.34 | 355600 |
| 2025-06-17 | 75.11 | $74.06 | 348400 |
| 2025-06-16 | 75.23 | $75.19 | 362045 |
| 2025-06-13 | 75.23 | $74.02 | 383229 |
| 2025-06-12 | 75.36 | $75.23 | 269600 |
| 2025-06-11 | 75.37 | $75.24 | 313822 |
| 2025-06-10 | 75.38 | $76.49 | 375800 |
| 2025-06-09 | 75.27 | $75.50 | 238700 |
| 2025-06-06 | 75.24 | $74.96 | 254446 |
| 2025-06-05 | 75.27 | $74.46 | 378200 |
| 2025-06-04 | 75.36 | $75.24 | 382600 |
| 2025-06-03 | 75.37 | $74.96 | 299401 |
| 2025-06-02 | 75.41 | $73.98 | 295700 |
| 2025-05-30 | 75.56 | $74.26 | 578123 |
| 2025-05-29 | 75.70 | $75.00 | 371000 |
| 2025-05-28 | 75.78 | $74.64 | 340600 |
| 2025-05-27 | 75.89 | $75.53 | 365000 |
| 2025-05-23 | 75.93 | $74.67 | 324323 |
| 2025-05-22 | 76.07 | $75.57 | 296718 |
| 2025-05-21 | 76.12 | $75.76 | 317603 |
| 2025-05-20 | 76.16 | $76.83 | 276300 |
| 2025-05-19 | 76.08 | $76.93 | 300547 |
| 2025-05-16 | 76.00 | $77.57 | 344105 |
| 2025-05-15 | 75.83 | $77.24 | 251800 |
| 2025-05-14 | 75.68 | $76.95 | 253800 |
| 2025-05-13 | 75.55 | $77.58 | 328926 |
| 2025-05-12 | 75.33 | $77.72 | 374600 |
| 2025-05-09 | 75.08 | $75.34 | 278900 |
| 2025-05-08 | 75.06 | $74.98 | 471200 |
| 2025-05-07 | 75.06 | $73.44 | 613800 |
| 2025-05-06 | 75.24 | $74.26 | 473800 |
| 2025-05-05 | 75.34 | $74.71 | 488700 |
| 2025-05-02 | 75.40 | $74.87 | 702002 |
| 2025-05-01 | 75.46 | $76.18 | 490838 |
| 2025-04-30 | 75.38 | $76.79 | 424700 |
| 2025-04-29 | 75.24 | $76.40 | 349900 |
| 2025-04-28 | 75.11 | $76.02 | 322673 |
| 2025-04-25 | 75.02 | $75.75 | 392800 |
| 2025-04-24 | 74.94 | $75.79 | 489641 |
| 2025-04-23 | 74.85 | $73.80 | 453500 |
| 2025-04-22 | 74.96 | $72.72 | 427740 |
| 2025-04-21 | 75.20 | $70.67 | 276224 |
| 2025-04-17 | 75.68 | $71.97 | 302202 |
| 2025-04-16 | 76.07 | $72.13 | 307539 |
| 2025-04-15 | 76.48 | $73.94 | 249709 |
| 2025-04-14 | 76.75 | $74.03 | 270200 |
| 2025-04-11 | 77.03 | $73.38 | 380749 |
| 2025-04-10 | 77.42 | $72.56 | 449800 |
| 2025-04-09 | 77.93 | $74.36 | 454516 |
| 2025-04-08 | 78.31 | $69.36 | 572300 |
| 2025-04-07 | 79.25 | $70.06 | 703560 |
| 2025-04-04 | 80.21 | $72.49 | 706223 |
| 2025-04-03 | 81.03 | $77.64 | 548000 |
| 2025-04-02 | 81.38 | $81.21 | 321900 |
| 2025-04-01 | 81.40 | $80.63 | 289300 |
| 2025-03-31 | 81.48 | $80.31 | 383115 |
| 2025-03-28 | 81.61 | $79.91 | 263300 |
| 2025-03-27 | 81.79 | $81.63 | 331926 |
| 2025-03-26 | 81.80 | $81.74 | 264000 |
| 2025-03-25 | 81.81 | $81.50 | 261445 |
| 2025-03-24 | 81.84 | $81.62 | 441543 |
| 2025-03-21 | 81.86 | $80.79 | 1.8M |
| 2025-03-20 | 81.98 | $81.87 | 461423 |
| 2025-03-19 | 81.99 | $82.56 | 441800 |
| 2025-03-18 | 81.93 | $82.28 | 351127 |
| 2025-03-17 | 81.89 | $82.17 | 438821 |
| 2025-03-14 | 81.86 | $81.93 | 394300 |
| 2025-03-13 | 81.85 | $80.00 | 376408 |
| 2025-03-12 | 82.05 | $81.22 | 635108 |
| 2025-03-11 | 82.14 | $81.81 | 764000 |
| 2025-03-10 | 82.17 | $82.01 | 684006 |
| 2025-03-07 | 82.19 | $83.35 | 651800 |
| 2025-03-06 | 82.07 | $82.50 | 656800 |
| 2025-03-05 | 82.02 | $82.20 | 518500 |
| 2025-03-04 | 82.00 | $80.64 | 463254 |
| 2025-03-03 | 82.15 | $80.88 | 402718 |
| 2025-02-28 | 82.28 | $81.61 | 560100 |
| 2025-02-27 | 82.35 | $81.07 | 439827 |
| 2025-02-26 | 82.48 | $81.59 | 341300 |
| 2025-02-25 | 82.58 | $81.69 | 488052 |
| 2025-02-24 | 82.67 | $81.40 | 726400 |
| 2025-02-21 | 82.81 | $81.57 | 646100 |
| 2025-02-20 | 82.94 | $82.32 | 558000 |
| 2025-02-19 | 83.00 | $83.37 | 600500 |
| 2025-02-18 | 82.96 | $84.50 | 561000 |
| 2025-02-14 | 82.80 | $83.75 | 440300 |
| 2025-02-13 | 82.70 | $84.28 | 276300 |
| 2025-02-12 | 82.53 | $82.98 | 432000 |
| 2025-02-11 | 82.49 | $83.51 | 375400 |
| 2025-02-10 | 82.38 | $84.51 | 415438 |
| 2025-02-07 | 82.15 | $83.86 | 419807 |
| 2025-02-06 | 81.97 | $84.43 | 392208 |
| 2025-02-05 | 81.72 | $84.45 | 404918 |
| 2025-02-04 | 81.43 | $84.36 | 513900 |
| 2025-02-03 | 81.12 | $84.14 | 531600 |
| 2025-01-31 | 80.80 | $83.73 | 744113 |
| 2025-01-30 | 80.49 | $87.32 | 945349 |
| 2025-01-29 | 79.78 | $80.63 | 406300 |
| 2025-01-28 | 79.69 | $80.61 | 583136 |
| 2025-01-27 | 79.59 | $81.08 | 414410 |
| 2025-01-24 | 79.43 | $79.71 | 495824 |
| 2025-01-23 | 79.40 | $80.44 | 263100 |
| 2025-01-22 | 79.29 | $80.96 | 450400 |
| 2025-01-21 | 79.12 | $81.48 | 421100 |
| 2025-01-17 | 78.87 | $81.27 | 531300 |
| 2025-01-16 | 78.62 | $80.99 | 428604 |
| 2025-01-15 | 78.37 | $81.34 | 588200 |
| 2025-01-14 | 78.05 | $79.20 | 816047 |
| 2025-01-13 | 77.93 | $78.65 | 753200 |
| 2025-01-10 | 77.86 | $76.37 | 394000 |
| 2025-01-08 | 78.01 | $77.11 | 299549 |
| 2025-01-07 | 78.11 | $77.72 | 281112 |
| 2025-01-06 | 78.15 | $78.12 | 377000 |
| 2025-01-03 | 78.15 | $78.19 | 291900 |
| 2025-01-02 | 78.15 | $77.79 | 323343 |
| 2024-12-31 | 78.19 | $78.10 | 238431 |
| 2024-12-30 | 78.19 | $78.06 | 232049 |
| 2024-12-27 | 78.21 | $78.48 | 201706 |
| 2024-12-26 | 78.18 | $78.59 | 283615 |
| 2024-12-24 | 78.14 | $78.28 | 120507 |
| 2024-12-23 | 78.12 | $77.62 | 377849 |
| 2024-12-20 | 78.18 | $77.29 | 1.6M |
| 2024-12-19 | 78.27 | $77.47 | 371900 |
| 2024-12-18 | 78.35 | $77.17 | 736400 |
| 2024-12-17 | 78.48 | $78.47 | 540434 |
| 2024-12-16 | 78.48 | $77.91 | 539800 |
| 2024-12-13 | 78.54 | $79.18 | 335337 |
| 2024-12-12 | 78.47 | $80.25 | 480237 |
| 2024-12-11 | 78.28 | $79.91 | 735700 |
| 2024-12-10 | 78.11 | $79.39 | 534042 |
| 2024-12-09 | 77.98 | $79.40 | 650139 |
| 2024-12-06 | 77.83 | $79.15 | 487400 |
| 2024-12-05 | 77.69 | $79.32 | 464238 |
| 2024-12-04 | 77.52 | $80.47 | 488213 |
| 2024-12-03 | 77.20 | $79.63 | 565200 |
| 2024-12-02 | 76.95 | $80.47 | 667300 |
| 2024-11-29 | 76.58 | $78.32 | 204600 |
| 2024-11-27 | 76.40 | $78.20 | 417900 |
| 2024-11-26 | 76.21 | $80.33 | 464900 |
| 2024-11-25 | 75.77 | $80.30 | 879529 |
| 2024-11-22 | 75.29 | $80.55 | 584200 |
| 2024-11-21 | 74.74 | $80.25 | 1.4M |
| 2024-11-20 | 74.16 | $81.98 | 1.5M |
| 2024-11-19 | 73.34 | $70.91 | 430520 |
| 2024-11-18 | 73.59 | $71.35 | 446837 |
| 2024-11-15 | 73.83 | $71.73 | 404200 |
| 2024-11-14 | 74.05 | $73.17 | 428002 |
| 2024-11-13 | 74.14 | $73.53 | 299424 |
| 2024-11-12 | 74.21 | $73.93 | 317823 |
| 2024-11-11 | 74.24 | $75.47 | 232726 |
| 2024-11-08 | 74.11 | $75.15 | 264800 |
| 2024-11-07 | 74.00 | $75.86 | 234544 |
| 2024-11-06 | 73.80 | $75.47 | 290427 |
| 2024-11-05 | 73.63 | $74.53 | 214822 |
| 2024-11-04 | 73.53 | $73.39 | 183319 |
| 2024-11-01 | 73.55 | $73.65 | 198700 |
| 2024-10-31 | 73.53 | $72.90 | 190200 |
| 2024-10-30 | 73.60 | $73.40 | 229928 |
| 2024-10-29 | 73.62 | $73.68 | 233700 |
| 2024-10-28 | 73.62 | $73.00 | 188900 |
| 2024-10-25 | 73.68 | $72.79 | 178344 |
| 2024-10-24 | 73.77 | $72.52 | 179300 |
| 2024-10-23 | 73.91 | $72.69 | 380026 |
| 2024-10-22 | 74.04 | $73.28 | 204214 |
| 2024-10-21 | 74.11 | $74.26 | 253400 |
| 2024-10-18 | 74.10 | $74.82 | 265319 |
| 2024-10-17 | 74.02 | $74.06 | 247203 |
| 2024-10-16 | 74.02 | $74.02 | 313400 |
| 2024-10-15 | 74.02 | $73.50 | 318400 |
| 2024-10-14 | 74.07 | $74.36 | 266400 |
| 2024-10-11 | 74.04 | $74.06 | 378000 |
| 2024-10-10 | 74.04 | $73.28 | 270743 |
| 2024-10-09 | 74.12 | $73.87 | 296749 |
| 2024-10-08 | 74.15 | $74.17 | 302000 |
| 2024-10-07 | 74.15 | $74.74 | 201500 |
| 2024-10-04 | 74.08 | $75.71 | 203300 |
| 2024-10-03 | 73.91 | $75.62 | 372316 |
| 2024-10-02 | 73.73 | $76.69 | 407027 |
| 2024-10-01 | 73.42 | $75.85 | 266122 |
| 2024-09-30 | 73.17 | $76.53 | 494811 |
| 2024-09-27 | 72.81 | $75.61 | 307334 |
| 2024-09-26 | 72.52 | $75.84 | 402928 |
| 2024-09-25 | 72.17 | $74.99 | 674339 |
| 2024-09-24 | 71.87 | $74.30 | 379700 |
| 2024-09-23 | 71.62 | $72.85 | 275847 |
| 2024-09-20 | 71.49 | $73.26 | 1.0M |
| 2024-09-19 | 71.30 | $72.61 | 379600 |
| 2024-09-18 | 71.16 | $72.68 | 379020 |
| 2024-09-17 | 71.00 | $71.88 | 345207 |
| 2024-09-16 | 70.91 | $71.70 | 296922 |
| 2024-09-13 | 70.83 | $71.70 | 325800 |
| 2024-09-12 | 70.74 | $69.72 | 259524 |
| 2024-09-11 | 70.84 | $69.55 | 383819 |
| 2024-09-10 | 70.98 | $69.33 | 319826 |
| 2024-09-09 | 71.15 | $69.11 | 395900 |
| 2024-09-06 | 71.37 | $68.48 | 420132 |
| 2024-09-05 | 71.67 | $69.19 | 329700 |
| 2024-09-04 | 71.93 | $70.68 | 369600 |
| 2024-09-03 | 72.06 | $70.33 | 544613 |
| 2024-08-30 | 72.25 | $71.36 | 1.1M |
| 2024-08-29 | 72.34 | $71.55 | 486334 |
| 2024-08-28 | 72.42 | $70.05 | 572700 |
| 2024-08-27 | 72.67 | $71.40 | 512330 |
| 2024-08-26 | 72.81 | $71.07 | 1.2M |
| 2024-08-23 | 72.99 | $71.57 | 835554 |
| 2024-08-22 | 73.14 | $71.90 | 928234 |
| 2024-08-21 | 73.27 | $73.55 | 422300 |
| 2024-08-20 | 73.24 | $72.47 | 764913 |
| 2024-08-19 | 73.32 | $71.93 | 429300 |
| 2024-08-16 | 73.47 | $71.79 | 471029 |
| 2024-08-15 | 73.65 | $71.82 | 751000 |
| 2024-08-14 | 73.84 | $70.11 | 739900 |
| 2024-08-13 | 74.23 | $69.44 | 806600 |
| 2024-08-12 | 74.74 | $66.75 | 484000 |
| 2024-08-09 | 75.58 | $67.58 | 806079 |
| 2024-08-08 | 76.42 | $67.96 | 1.1M |
| 2024-08-07 | 77.31 | $73.22 | 817100 |
| 2024-08-06 | 77.74 | $73.57 | 664000 |
| 2024-08-05 | 78.18 | $73.58 | 571732 |
| 2024-08-02 | 78.66 | $76.24 | 475705 |
| 2024-08-01 | 78.92 | $77.05 | 358400 |
| 2024-07-31 | 79.11 | $78.76 | 606047 |
| 2024-07-30 | 79.15 | $78.48 | 340406 |
| 2024-07-29 | 79.22 | $78.68 | 494400 |
| 2024-07-26 | 79.28 | $78.37 | 413730 |
| 2024-07-25 | 79.37 | $77.80 | 680946 |
| 2024-07-24 | 79.54 | $77.74 | 527300 |
| 2024-07-23 | 79.73 | $78.58 | 354800 |
| 2024-07-22 | 79.85 | $80.33 | 376100 |
| 2024-07-19 | 79.80 | $78.90 | 265123 |
| 2024-07-18 | 79.89 | $80.80 | 379100 |
| 2024-07-17 | 79.80 | $81.27 | 408937 |
| 2024-07-16 | 79.64 | $80.44 | 359136 |
| 2024-07-15 | 79.56 | $79.62 | 292700 |
| 2024-07-12 | 79.55 | $79.81 | 359614 |
| 2024-07-11 | 79.52 | $79.62 | 398651 |
| 2024-07-10 | 79.51 | $79.01 | 330600 |
| 2024-07-09 | 79.56 | $78.88 | 293007 |
| 2024-07-08 | 79.64 | $79.54 | 298703 |
| 2024-07-05 | 79.65 | $79.83 | 262517 |
| 2024-07-03 | 79.63 | $80.00 | 280200 |
| 2024-07-02 | 79.59 | $80.35 | 554400 |
| 2024-07-01 | 79.51 | $80.24 | 629800 |
| 2024-06-28 | 79.43 | $79.23 | 532047 |
| 2024-06-27 | 79.45 | $79.26 | 391700 |
| 2024-06-26 | 79.47 | $78.63 | 342908 |
| 2024-06-25 | 79.56 | $78.50 | 329300 |
| 2024-06-24 | 79.67 | $80.13 | 249715 |
| 2024-06-21 | 79.62 | $79.99 | 808500 |
| 2024-06-20 | 79.58 | $79.17 | 343837 |
| 2024-06-18 | 79.63 | $78.75 | 444343 |
| 2024-06-17 | 79.72 | $78.97 | 359700 |
| 2024-06-14 | 79.80 | $78.23 | 542738 |
| 2024-06-13 | 79.96 | $77.94 | 237122 |
| 2024-06-12 | 80.18 | $79.02 | 337700 |
| 2024-06-11 | 80.30 | $79.23 | 346800 |
| 2024-06-10 | 80.41 | $79.11 | 232431 |
| 2024-06-07 | 80.55 | $79.35 | 234100 |
| 2024-06-06 | 80.67 | $80.01 | 307400 |
| 2024-06-05 | 80.74 | $79.96 | 370800 |
| 2024-06-04 | 80.82 | $80.59 | 332487 |
| 2024-06-03 | 80.85 | $80.80 | 548800 |
| 2024-05-31 | 80.85 | $81.01 | 526400 |
| 2024-05-30 | 80.84 | $79.29 | 397121 |
| 2024-05-29 | 81.00 | $78.23 | 195113 |
| 2024-05-28 | 81.29 | $79.29 | 208300 |
| 2024-05-24 | 81.50 | $79.71 | 168226 |
| 2024-05-23 | 81.69 | $80.04 | 243100 |
| 2024-05-22 | 81.86 | $81.13 | 417300 |
| 2024-05-21 | 81.94 | $81.63 | 454900 |
| 2024-05-20 | 81.97 | $82.69 | 367930 |
| 2024-05-17 | 81.90 | $83.85 | 404317 |
| 2024-05-16 | 81.69 | $83.62 | 400918 |
| 2024-05-15 | 81.49 | $83.70 | 301900 |
| 2024-05-14 | 81.26 | $82.57 | 533842 |
| 2024-05-13 | 81.12 | $82.22 | 300538 |
| 2024-05-10 | 81.00 | $82.72 | 302510 |
| 2024-05-09 | 80.82 | $82.81 | 253500 |
| 2024-05-08 | 80.61 | $82.63 | 240400 |
| 2024-05-07 | 80.40 | $82.94 | 744000 |
| 2024-05-06 | 80.14 | $82.00 | 543507 |
| 2024-05-03 | 79.94 | $82.08 | 730646 |
| 2024-05-02 | 79.71 | $79.71 | 614505 |
| 2024-05-01 | 79.71 | $77.58 | 322100 |
| 2024-04-30 | 79.94 | $77.66 | 514413 |
| 2024-04-29 | 80.18 | $79.37 | 299137 |
| 2024-04-26 | 80.26 | $79.20 | 229900 |
| 2024-04-25 | 80.38 | $79.91 | 199000 |
| 2024-04-24 | 80.43 | $79.58 | 208303 |
| 2024-04-23 | 80.51 | $79.16 | 184300 |
| 2024-04-22 | 80.66 | $78.81 | 304946 |
| 2024-04-19 | 80.85 | $78.18 | 256044 |
| 2024-04-18 | 81.13 | $78.29 | 233305 |
| 2024-04-17 | 81.43 | $77.98 | 241617 |
| 2024-04-16 | 81.80 | $78.64 | 289114 |
| 2024-04-15 | 82.13 | $78.61 | 314200 |
| 2024-04-12 | 82.50 | $80.19 | 279000 |
| 2024-04-11 | 82.74 | $81.52 | 286636 |
| 2024-04-10 | 82.87 | $81.36 | 383834 |
| 2024-04-09 | 83.03 | $83.39 | 663020 |
| 2024-04-08 | 82.99 | $83.17 | 231100 |
| 2024-04-05 | 82.97 | $82.51 | 224006 |
| 2024-04-04 | 83.02 | $82.13 | 195501 |
| 2024-04-03 | 83.11 | $82.87 | 222200 |
| 2024-04-02 | 83.14 | $83.40 | 278934 |
| 2024-04-01 | 83.11 | $83.56 | 239316 |
| 2024-03-28 | 83.06 | $83.77 | 220800 |
| 2024-03-27 | 82.99 | $83.57 | 423608 |
| 2024-03-26 | 82.93 | $82.53 | 244222 |
| 2024-03-25 | 82.97 | $83.22 | 268923 |
| 2024-03-22 | 82.94 | $83.71 | 224786 |
| 2024-03-21 | 82.86 | $84.14 | 197100 |
| 2024-03-20 | 82.73 | $83.99 | 196009 |
| 2024-03-19 | 82.60 | $83.65 | 297840 |
| 2024-03-18 | 82.49 | $83.76 | 384400 |
| 2024-03-15 | 82.35 | $83.82 | 644728 |
| 2024-03-14 | 82.20 | $83.46 | 299500 |
| 2024-03-13 | 82.06 | $84.15 | 314800 |
| 2024-03-12 | 81.85 | $83.88 | 243200 |
| 2024-03-11 | 81.63 | $83.83 | 219600 |
| 2024-03-08 | 81.40 | $82.82 | 223421 |
| 2024-03-07 | 81.25 | $82.34 | 241200 |
| 2024-03-06 | 81.14 | $81.54 | 450800 |
| 2024-03-05 | 81.09 | $81.19 | 297705 |
| 2024-03-04 | 81.08 | $82.60 | 244400 |
| 2024-03-01 | 80.92 | $82.35 | 291709 |
| 2024-02-29 | 80.77 | $81.00 | 662444 |
| 2024-02-28 | 80.75 | $81.85 | 300400 |
| 2024-02-27 | 80.63 | $81.27 | 296228 |
| 2024-02-26 | 80.57 | $81.08 | 416000 |
| 2024-02-23 | 80.51 | $79.99 | 241830 |
| 2024-02-22 | 80.57 | $79.71 | 337940 |
| 2024-02-21 | 80.66 | $78.83 | 278000 |
| 2024-02-20 | 80.85 | $78.31 | 368200 |
| 2024-02-16 | 81.12 | $78.06 | 433500 |
| 2024-02-15 | 81.44 | $79.00 | 289234 |
| 2024-02-14 | 81.69 | $79.36 | 279100 |
| 2024-02-13 | 81.94 | $78.04 | 410427 |
| 2024-02-12 | 82.35 | $79.85 | 337500 |
| 2024-02-09 | 82.61 | $80.58 | 503526 |
| 2024-02-08 | 82.83 | $80.70 | 399900 |
| 2024-02-07 | 83.05 | $79.22 | 400000 |
| 2024-02-06 | 83.45 | $79.40 | 409300 |
| 2024-02-05 | 83.88 | $78.97 | 557822 |
| 2024-02-02 | 84.40 | $80.26 | 830000 |
| 2024-02-01 | 84.83 | $84.82 | 515234 |
| 2024-01-31 | 84.83 | $83.18 | 377000 |
| 2024-01-30 | 85.01 | $84.66 | 384900 |
| 2024-01-29 | 85.04 | $84.68 | 378800 |
| 2024-01-26 | 85.08 | $84.15 | 286721 |
| 2024-01-25 | 85.18 | $84.62 | 307117 |
| 2024-01-24 | 85.24 | $85.19 | 1.4M |
| 2024-01-23 | 85.25 | $85.76 | 569200 |
| 2024-01-22 | 85.19 | $85.19 | 435411 |
| 2024-01-19 | 85.19 | $84.37 | 337344 |
| 2024-01-18 | 85.28 | $84.26 | 575400 |
| 2024-01-17 | 85.38 | $83.53 | 437842 |
| 2024-01-16 | 85.58 | $84.64 | 322100 |
| 2024-01-12 | 85.68 | $85.75 | 348900 |
| 2024-01-11 | 85.67 | $85.65 | 569400 |
| 2024-01-10 | 85.67 | $84.90 | 469200 |
| 2024-01-09 | 85.75 | $84.71 | 429800 |
| 2024-01-08 | 85.86 | $84.97 | 471612 |
| 2024-01-05 | 85.96 | $84.32 | 398000 |
| 2024-01-04 | 86.13 | $84.55 | 319000 |
| 2024-01-03 | 86.30 | $84.58 | 404300 |
| 2024-01-02 | 86.48 | $85.72 | 520800 |
| 2023-12-29 | 86.56 | $86.18 | 314239 |
| 2023-12-28 | 86.60 | $86.89 | 315500 |
| 2023-12-27 | 86.57 | $86.44 | 294416 |
| 2023-12-26 | 86.58 | $86.40 | 310000 |
| 2023-12-22 | 86.60 | $85.66 | 491815 |
| 2023-12-21 | 86.70 | $85.23 | 377100 |
| 2023-12-20 | 86.85 | $85.75 | 478403 |
| 2023-12-19 | 86.97 | $85.50 | 557328 |
| 2023-12-18 | 87.13 | $85.85 | 532804 |
| 2023-12-15 | 87.26 | $87.49 | 639318 |
| 2023-12-14 | 87.24 | $88.60 | 358800 |
| 2023-12-13 | 87.09 | $88.11 | 416969 |
| 2023-12-12 | 86.98 | $88.82 | 319407 |
| 2023-12-11 | 86.79 | $89.34 | 467710 |
| 2023-12-08 | 86.52 | $89.38 | 179500 |
| 2023-12-07 | 86.22 | $88.09 | 259800 |
| 2023-12-06 | 86.03 | $87.65 | 276100 |
| 2023-12-05 | 85.85 | $87.54 | 256400 |
| 2023-12-04 | 85.68 | $87.87 | 291300 |
| 2023-12-01 | 85.45 | $87.00 | 282400 |
| 2023-11-30 | 85.28 | $86.13 | 499327 |
| 2023-11-29 | 85.19 | $86.09 | 363000 |
| 2023-11-28 | 85.10 | $86.51 | 364900 |
| 2023-11-27 | 84.95 | $86.76 | 540535 |
| 2023-11-24 | 84.76 | $86.46 | 153433 |
| 2023-11-22 | 84.58 | $86.67 | 639800 |
| 2023-11-21 | 84.36 | $85.00 | 1.1M |
| 2023-11-20 | 84.29 | $83.67 | 588900 |
| 2023-11-17 | 84.36 | $81.57 | 1.7M |
| 2023-11-16 | 84.65 | $87.77 | 552517 |
| 2023-11-15 | 84.32 | $88.66 | 581816 |
| 2023-11-14 | 83.87 | $88.52 | 456000 |
| 2023-11-13 | 83.38 | $86.68 | 281003 |
| 2023-11-10 | 83.03 | $87.12 | 274132 |
| 2023-11-09 | 82.60 | $85.56 | 241817 |
| 2023-11-08 | 82.29 | $85.85 | 393826 |
| 2023-11-07 | 81.91 | $85.96 | 439600 |
| 2023-11-06 | 81.49 | $85.10 | 287800 |
| 2023-11-03 | 81.11 | $84.73 | 286200 |
| 2023-11-02 | 80.73 | $83.49 | 299109 |
| 2023-11-01 | 80.43 | $81.55 | 352200 |
| 2023-10-31 | 80.32 | $80.94 | 325206 |
| 2023-10-30 | 80.25 | $79.47 | 224200 |
| 2023-10-27 | 80.33 | $78.64 | 205427 |
| 2023-10-26 | 80.51 | $79.23 | 219533 |
| 2023-10-25 | 80.65 | $79.46 | 287400 |
| 2023-10-24 | 80.77 | $80.59 | 313500 |
| 2023-10-23 | 80.79 | $80.00 | 346700 |
| 2023-10-20 | 80.87 | $79.88 | 391125 |
| 2023-10-19 | 80.98 | $80.41 | 366900 |
| 2023-10-18 | 81.04 | $80.79 | 275200 |
| 2023-10-17 | 81.06 | $82.01 | 369131 |
| 2023-10-16 | 80.96 | $81.55 | 262807 |
| 2023-10-13 | 80.90 | $80.44 | 290600 |
| 2023-10-12 | 80.95 | $81.30 | 227600 |
| 2023-10-11 | 80.92 | $81.81 | 205835 |
| 2023-10-10 | 80.82 | $81.66 | 334700 |
| 2023-10-09 | 80.73 | $80.88 | 267400 |
| 2023-10-06 | 80.72 | $80.62 | 280940 |
| 2023-10-05 | 80.73 | $79.86 | 277810 |
| 2023-10-04 | 80.82 | $79.62 | 386040 |
| 2023-10-03 | 80.94 | $79.15 | 415500 |
| 2023-10-02 | 81.13 | $80.70 | 488933 |
| 2023-09-29 | 81.18 | $79.26 | 387903 |
| 2023-09-28 | 81.38 | $79.34 | 356600 |
| 2023-09-27 | 81.60 | $78.28 | 324000 |
| 2023-09-26 | 81.94 | $78.36 | 294300 |
| 2023-09-25 | 82.32 | $80.53 | 275820 |
| 2023-09-22 | 82.51 | $81.24 | 203600 |
| 2023-09-21 | 82.64 | $81.28 | 327300 |
| 2023-09-20 | 82.79 | $81.84 | 319100 |
| 2023-09-19 | 82.89 | $82.38 | 360828 |
| 2023-09-18 | 82.94 | $82.47 | 260738 |
| 2023-09-15 | 82.99 | $81.77 | 724200 |
| 2023-09-14 | 83.12 | $82.32 | 320800 |
| 2023-09-13 | 83.20 | $81.48 | 371515 |
| 2023-09-12 | 83.39 | $82.02 | 508600 |
| 2023-09-11 | 83.53 | $83.46 | 265700 |
| 2023-09-08 | 83.54 | $83.52 | 241600 |
| 2023-09-07 | 83.54 | $83.93 | 442305 |
| 2023-09-06 | 83.50 | $83.99 | 299232 |
| 2023-09-05 | 83.45 | $84.48 | 331217 |
| 2023-09-01 | 83.34 | $85.03 | 267537 |
| 2023-08-31 | 83.16 | $84.47 | 696003 |
| 2023-08-30 | 83.02 | $85.29 | 397400 |
| 2023-08-29 | 82.78 | $84.98 | 413400 |
| 2023-08-28 | 82.55 | $84.21 | 489313 |
| 2023-08-25 | 82.37 | $83.62 | 527300 |
| 2023-08-24 | 82.24 | $82.84 | 461600 |
| 2023-08-23 | 82.18 | $83.58 | 661119 |
| 2023-08-22 | 82.03 | $83.15 | 1.5M |
| 2023-08-21 | 81.92 | $85.66 | 11.1M |
| 2023-08-18 | 81.52 | $84.81 | 3.2M |
| 2023-08-17 | 81.18 | $76.82 | 605800 |
| 2023-08-16 | 81.63 | $76.09 | 354529 |
| 2023-08-15 | 82.22 | $77.12 | 383223 |
| 2023-08-14 | 82.75 | $78.01 | 459327 |
| 2023-08-11 | 83.25 | $76.69 | 258500 |
| 2023-08-10 | 83.94 | $76.90 | 416302 |
| 2023-08-09 | 84.69 | $77.13 | 287200 |
| 2023-08-08 | 85.48 | $77.56 | 386359 |
| 2023-08-07 | 86.31 | $78.94 | 518458 |
| 2023-08-04 | 87.09 | $79.25 | 1.2M |
| 2023-08-03 | 87.92 | $87.84 | 428537 |
| 2023-08-02 | 87.92 | $87.87 | 349600 |
| 2023-08-01 | 87.93 | $88.87 | 282000 |
| 2023-07-31 | 87.83 | $88.61 | 353300 |
| 2023-07-28 | 87.75 | $88.43 | 305728 |
| 2023-07-27 | 87.68 | $87.69 | 396300 |
| 2023-07-26 | 87.68 | $89.22 | 165227 |
| 2023-07-25 | 87.51 | $89.30 | 247028 |
| 2023-07-24 | 87.33 | $88.57 | 168200 |
| 2023-07-21 | 87.19 | $88.80 | 209143 |
| 2023-07-20 | 87.03 | $88.87 | 406714 |
| 2023-07-19 | 86.83 | $90.06 | 227000 |
| 2023-07-18 | 86.49 | $89.79 | 267521 |
| 2023-07-17 | 86.14 | $89.03 | 269336 |
| 2023-07-14 | 85.84 | $89.38 | 346700 |
| 2023-07-13 | 85.47 | $90.62 | 507705 |
| 2023-07-12 | 84.93 | $89.92 | 419800 |
| 2023-07-11 | 84.40 | $88.78 | 526300 |
| 2023-07-10 | 83.94 | $87.49 | 441400 |
| 2023-07-07 | 83.57 | $85.87 | 434250 |
| 2023-07-06 | 83.32 | $85.31 | 445200 |
| 2023-07-05 | 83.11 | $83.82 | 246600 |
| 2023-07-03 | 83.04 | $83.67 | 96600 |
| 2023-06-30 | 82.97 | $83.68 | 348619 |
| 2023-06-29 | 82.90 | $82.50 | 266048 |
| 2023-06-28 | 82.94 | $82.72 | 280417 |
| 2023-06-27 | 82.96 | $82.30 | 184820 |
| 2023-06-26 | 83.03 | $81.30 | 213814 |
| 2023-06-23 | 83.22 | $80.93 | 473644 |
| 2023-06-22 | 83.46 | $82.79 | 235141 |
| 2023-06-21 | 83.53 | $83.20 | 195500 |
| 2023-06-20 | 83.56 | $84.47 | 354741 |
| 2023-06-16 | 83.47 | $83.98 | 465100 |
| 2023-06-15 | 83.41 | $84.22 | 303100 |
| 2023-06-14 | 83.33 | $84.21 | 249810 |
| 2023-06-13 | 83.23 | $84.53 | 259300 |
| 2023-06-12 | 83.10 | $84.16 | 271400 |
| 2023-06-09 | 82.99 | $83.09 | 314712 |
| 2023-06-08 | 82.97 | $83.50 | 243800 |
| 2023-06-07 | 82.92 | $82.95 | 386700 |
| 2023-06-06 | 82.92 | $82.98 | 396400 |
| 2023-06-05 | 82.91 | $82.73 | 319241 |
| 2023-06-02 | 82.93 | $83.43 | 479300 |
| 2023-06-01 | 82.87 | $81.87 | 440500 |
| 2023-05-31 | 82.98 | $82.53 | 774453 |
| 2023-05-30 | 83.03 | $81.06 | 330649 |
| 2023-05-26 | 83.24 | $82.11 | 367806 |
| 2023-05-25 | 83.35 | $82.19 | 261341 |
| 2023-05-24 | 83.48 | $81.90 | 433600 |
| 2023-05-23 | 83.64 | $82.70 | 280944 |
| 2023-05-22 | 83.74 | $83.38 | 209300 |
| 2023-05-19 | 83.78 | $83.60 | 366115 |
| 2023-05-18 | 83.80 | $83.42 | 562234 |
| 2023-05-17 | 83.84 | $83.37 | 323500 |
| 2023-05-16 | 83.89 | $83.40 | 240100 |
| 2023-05-15 | 83.94 | $84.32 | 203500 |
| 2023-05-12 | 83.90 | $84.15 | 223100 |
| 2023-05-11 | 83.87 | $84.20 | 348800 |
| 2023-05-10 | 83.84 | $85.44 | 537639 |
| 2023-05-09 | 83.67 | $84.12 | 335500 |
| 2023-05-08 | 83.62 | $83.92 | 401601 |
| 2023-05-05 | 83.59 | $84.69 | 361000 |
| 2023-05-04 | 83.47 | $81.82 | 240400 |
| 2023-05-03 | 83.65 | $82.76 | 354400 |
| 2023-05-02 | 83.74 | $82.48 | 308100 |
| 2023-05-01 | 83.87 | $83.44 | 274900 |
| 2023-04-28 | 83.92 | $83.69 | 260811 |
| 2023-04-27 | 83.94 | $83.37 | 297900 |
| 2023-04-26 | 84.00 | $81.95 | 243949 |
| 2023-04-25 | 84.22 | $82.43 | 251209 |
| 2023-04-24 | 84.41 | $83.48 | 286200 |
| 2023-04-21 | 84.50 | $84.29 | 439402 |
| 2023-04-20 | 84.53 | $85.03 | 271600 |
| 2023-04-19 | 84.47 | $85.34 | 188511 |
| 2023-04-18 | 84.38 | $85.80 | 230800 |
| 2023-04-17 | 84.23 | $85.64 | 198800 |
| 2023-04-14 | 84.09 | $85.57 | 198100 |
| 2023-04-13 | 83.93 | $85.91 | 277524 |
| 2023-04-12 | 83.72 | $84.45 | 237600 |
| 2023-04-11 | 83.65 | $84.27 | 331800 |
| 2023-04-10 | 83.58 | $84.43 | 264803 |
| 2023-04-06 | 83.49 | $84.45 | 275943 |
| 2023-04-05 | 83.39 | $84.39 | 366900 |
| 2023-04-04 | 83.28 | $84.97 | 302933 |
| 2023-04-03 | 83.11 | $85.49 | 264500 |
| 2023-03-31 | 82.86 | $85.42 | 458500 |
| 2023-03-30 | 82.59 | $84.33 | 163700 |
| 2023-03-29 | 82.40 | $83.80 | 266718 |
| 2023-03-28 | 82.25 | $83.24 | 331023 |
| 2023-03-27 | 82.15 | $83.44 | 376200 |
| 2023-03-24 | 82.01 | $82.83 | 442224 |
| 2023-03-23 | 81.93 | $82.50 | 396600 |
| 2023-03-22 | 81.87 | $82.06 | 290843 |
| 2023-03-21 | 81.85 | $83.36 | 382400 |
| 2023-03-20 | 81.69 | $82.61 | 305600 |
| 2023-03-17 | 81.59 | $80.75 | 659337 |
| 2023-03-16 | 81.68 | $82.19 | 398000 |
| 2023-03-15 | 81.63 | $79.86 | 685048 |
| 2023-03-14 | 81.81 | $80.95 | 441300 |
| 2023-03-13 | 81.91 | $80.00 | 322000 |
| 2023-03-10 | 82.11 | $80.25 | 364752 |
| 2023-03-09 | 82.30 | $81.64 | 301100 |
| 2023-03-08 | 82.37 | $82.73 | 228700 |
| 2023-03-07 | 82.33 | $82.51 | 367600 |
| 2023-03-06 | 82.31 | $82.34 | 396500 |
| 2023-03-03 | 82.31 | $83.47 | 266947 |
| 2023-03-02 | 82.19 | $82.95 | 193000 |
| 2023-03-01 | 82.11 | $82.21 | 254900 |
| 2023-02-28 | 82.10 | $82.28 | 461707 |
| 2023-02-27 | 82.08 | $82.05 | 219447 |
| 2023-02-24 | 82.08 | $81.96 | 269200 |
| 2023-02-23 | 82.10 | $82.74 | 224600 |
| 2023-02-22 | 82.03 | $82.35 | 346936 |
| 2023-02-21 | 81.99 | $82.45 | 455243 |
| 2023-02-17 | 81.95 | $83.51 | 452400 |
| 2023-02-16 | 81.78 | $84.26 | 311236 |
| 2023-02-15 | 81.52 | $84.72 | 529132 |
| 2023-02-14 | 81.18 | $83.82 | 453422 |
| 2023-02-13 | 80.91 | $83.39 | 227900 |
| 2023-02-10 | 80.65 | $83.71 | 249817 |
| 2023-02-09 | 80.32 | $83.94 | 487700 |
| 2023-02-08 | 79.94 | $84.22 | 326000 |
| 2023-02-07 | 79.49 | $84.81 | 556602 |
| 2023-02-06 | 78.93 | $83.92 | 676100 |
| 2023-02-03 | 78.41 | $86.41 | 759038 |
| 2023-02-02 | 77.56 | $82.67 | 599061 |
| 2023-02-01 | 77.03 | $80.42 | 495943 |
| 2023-01-31 | 76.67 | $79.56 | 527139 |
| 2023-01-30 | 76.37 | $78.06 | 582033 |
| 2023-01-27 | 76.19 | $79.78 | 270740 |
| 2023-01-26 | 75.81 | $79.71 | 315025 |
| 2023-01-25 | 75.40 | $79.19 | 281249 |
| 2023-01-24 | 75.00 | $79.30 | 349601 |
| 2023-01-23 | 74.55 | $79.09 | 535318 |
| 2023-01-20 | 74.07 | $78.29 | 420700 |
| 2023-01-19 | 73.62 | $77.09 | 449600 |
| 2023-01-18 | 73.26 | $76.42 | 330002 |
| 2023-01-17 | 72.93 | $75.59 | 223900 |
| 2023-01-13 | 72.64 | $75.55 | 165806 |
| 2023-01-12 | 72.34 | $75.58 | 359600 |
| 2023-01-11 | 72.00 | $76.04 | 232213 |
| 2023-01-10 | 71.57 | $74.59 | 242400 |
| 2023-01-09 | 71.25 | $74.45 | 516500 |
| 2023-01-06 | 70.92 | $72.90 | 238720 |
| 2023-01-05 | 70.71 | $71.05 | 278500 |
| 2023-01-04 | 70.67 | $71.71 | 452000 |
| 2023-01-03 | 70.56 | $71.05 | 367800 |
| 2022-12-30 | 70.51 | $70.54 | 335600 |
| 2022-12-29 | 70.51 | $70.45 | 183137 |
| 2022-12-28 | 70.52 | $68.72 | 318900 |
| 2022-12-27 | 70.71 | $69.45 | 359107 |
| 2022-12-23 | 70.84 | $69.24 | 247200 |
| 2022-12-22 | 71.01 | $68.61 | 259202 |
| 2022-12-21 | 71.26 | $68.81 | 291800 |
| 2022-12-20 | 71.52 | $68.20 | 445846 |
| 2022-12-19 | 71.87 | $68.56 | 465100 |
| 2022-12-16 | 72.21 | $70.80 | 442848 |
| 2022-12-15 | 72.36 | $71.07 | 561600 |
| 2022-12-14 | 72.50 | $73.17 | 444100 |
| 2022-12-13 | 72.43 | $73.66 | 626113 |
| 2022-12-12 | 72.30 | $73.37 | 353105 |
| 2022-12-09 | 72.19 | $73.00 | 492610 |
| 2022-12-08 | 72.10 | $73.75 | 327000 |
| 2022-12-07 | 71.93 | $73.07 | 375133 |
| 2022-12-06 | 71.81 | $74.15 | 468313 |
| 2022-12-05 | 71.56 | $75.65 | 374400 |
| 2022-12-02 | 71.13 | $76.16 | 360600 |
| 2022-12-01 | 70.60 | $76.10 | 401215 |
| 2022-11-30 | 70.02 | $74.87 | 982043 |
| 2022-11-29 | 69.51 | $72.18 | 546800 |
| 2022-11-28 | 69.23 | $71.71 | 393209 |
| 2022-11-25 | 68.97 | $72.07 | 198900 |
| 2022-11-23 | 68.64 | $71.30 | 568008 |
| 2022-11-22 | 68.36 | $69.56 | 388235 |
| 2022-11-21 | 68.23 | $68.23 | 672100 |
| 2022-11-18 | 68.23 | $69.07 | 971200 |
| 2022-11-17 | 68.15 | $69.75 | 374689 |
| 2022-11-16 | 67.98 | $70.12 | 386500 |
| 2022-11-15 | 67.75 | $70.82 | 494744 |
| 2022-11-14 | 67.43 | $70.59 | 395001 |
| 2022-11-11 | 67.10 | $70.37 | 333400 |
| 2022-11-10 | 66.75 | $69.62 | 352000 |
| 2022-11-09 | 66.45 | $66.36 | 365436 |
| 2022-11-08 | 66.46 | $67.20 | 291368 |
| 2022-11-07 | 66.38 | $66.57 | 405100 |
| 2022-11-04 | 66.36 | $66.90 | 391108 |
| 2022-11-03 | 66.30 | $65.40 | 340141 |
| 2022-11-02 | 66.40 | $66.37 | 379600 |
| 2022-11-01 | 66.40 | $67.62 | 306300 |
| 2022-10-31 | 66.27 | $66.84 | 388000 |
| 2022-10-28 | 66.21 | $66.97 | 404526 |
| 2022-10-27 | 66.13 | $65.58 | 411800 |
| 2022-10-26 | 66.19 | $65.12 | 444900 |
| 2022-10-25 | 66.30 | $65.47 | 640300 |
| 2022-10-24 | 66.39 | $65.00 | 1.9M |
| 2022-10-21 | 66.54 | $66.37 | 211321 |
| 2022-10-20 | 66.55 | $65.19 | 254448 |
| 2022-10-19 | 66.70 | $65.35 | 215200 |
| 2022-10-18 | 66.84 | $65.97 | 248211 |
| 2022-10-17 | 66.93 | $65.70 | 211210 |
| 2022-10-14 | 67.06 | $64.28 | 326000 |
| 2022-10-13 | 67.35 | $64.70 | 487700 |
| 2022-10-12 | 67.63 | $63.46 | 396500 |
| 2022-10-11 | 68.07 | $63.44 | 366900 |
| 2022-10-10 | 68.56 | $64.19 | 261100 |
| 2022-10-07 | 69.02 | $64.87 | 279800 |
| 2022-10-06 | 69.46 | $67.45 | 420800 |
| 2022-10-05 | 69.67 | $68.16 | 288200 |
| 2022-10-04 | 69.83 | $68.37 | 366111 |
| 2022-10-03 | 69.98 | $66.31 | 480943 |
| 2022-09-30 | 70.37 | $65.15 | 374549 |
| 2022-09-29 | 70.92 | $65.69 | 443847 |
| 2022-09-28 | 71.47 | $67.53 | 570935 |
| 2022-09-27 | 71.88 | $66.73 | 430012 |
| 2022-09-26 | 72.42 | $67.46 | 388300 |
| 2022-09-23 | 72.94 | $68.01 | 504200 |
| 2022-09-22 | 73.46 | $69.59 | 277115 |
| 2022-09-21 | 73.87 | $70.90 | 484900 |
| 2022-09-20 | 74.18 | $71.99 | 255730 |
| 2022-09-19 | 74.42 | $72.98 | 238800 |
| 2022-09-16 | 74.57 | $72.84 | 842100 |
| 2022-09-15 | 74.75 | $73.08 | 377132 |
| 2022-09-14 | 74.92 | $73.88 | 438200 |
| 2022-09-13 | 75.03 | $74.34 | 396500 |
| 2022-09-12 | 75.11 | $75.88 | 458833 |
| 2022-09-09 | 75.03 | $75.01 | 355842 |
| 2022-09-08 | 75.03 | $73.93 | 540300 |
| 2022-09-07 | 75.14 | $73.90 | 570638 |
| 2022-09-06 | 75.27 | $72.13 | 579300 |
| 2022-09-02 | 75.61 | $72.86 | 347044 |
| 2022-09-01 | 75.89 | $73.48 | 356737 |
| 2022-08-31 | 76.15 | $73.24 | 455700 |
| 2022-08-30 | 76.45 | $73.79 | 568400 |
| 2022-08-29 | 76.74 | $74.13 | 563300 |
| 2022-08-26 | 77.01 | $73.46 | 330833 |
| 2022-08-25 | 77.38 | $77.10 | 275836 |
| 2022-08-24 | 77.41 | $75.62 | 344624 |
| 2022-08-23 | 77.60 | $75.33 | 380500 |
| 2022-08-22 | 77.84 | $76.43 | 266100 |
| 2022-08-19 | 77.99 | $78.17 | 298735 |
| 2022-08-18 | 77.97 | $79.33 | 274611 |
| 2022-08-17 | 77.83 | $78.53 | 309722 |
| 2022-08-16 | 77.75 | $79.82 | 411305 |
| 2022-08-15 | 77.54 | $80.53 | 319000 |
| 2022-08-12 | 77.22 | $80.75 | 297803 |
| 2022-08-11 | 76.85 | $79.35 | 499900 |
| 2022-08-10 | 76.59 | $79.09 | 857700 |
| 2022-08-09 | 76.32 | $75.50 | 608400 |
| 2022-08-08 | 76.41 | $78.38 | 296700 |
| 2022-08-05 | 76.20 | $78.43 | 329431 |
| 2022-08-04 | 75.97 | $78.32 | 467312 |
| 2022-08-03 | 75.72 | $78.34 | 298534 |
| 2022-08-02 | 75.44 | $77.26 | 433117 |
| 2022-08-01 | 75.25 | $77.58 | 232200 |
| 2022-07-29 | 75.01 | $77.40 | 333400 |
| 2022-07-28 | 74.75 | $76.96 | 592738 |
| 2022-07-27 | 74.52 | $76.31 | 435300 |
| 2022-07-26 | 74.33 | $75.45 | 297349 |
| 2022-07-25 | 74.21 | $76.11 | 381100 |
| 2022-07-22 | 74.02 | $76.83 | 396000 |
| 2022-07-21 | 73.72 | $77.45 | 626125 |
| 2022-07-20 | 73.33 | $76.94 | 641500 |
| 2022-07-19 | 72.95 | $73.56 | 1.6M |
| 2022-07-18 | 72.88 | $72.49 | 367908 |
| 2022-07-15 | 72.92 | $73.09 | 472519 |
| 2022-07-14 | 72.91 | $71.94 | 238000 |
| 2022-07-13 | 73.01 | $72.16 | 226645 |
| 2022-07-12 | 73.10 | $72.24 | 331600 |
| 2022-07-11 | 73.19 | $72.96 | 266200 |
| 2022-07-08 | 73.21 | $73.50 | 408800 |
| 2022-07-07 | 73.18 | $73.18 | 362224 |
| 2022-07-06 | 73.18 | $72.48 | 479600 |
| 2022-07-05 | 73.25 | $72.05 | 534946 |
| 2022-07-01 | 73.38 | $70.82 | 1.0M |
| 2022-06-30 | 73.65 | $71.56 | 343100 |
| 2022-06-29 | 73.87 | $72.69 | 395242 |
| 2022-06-28 | 73.99 | $73.15 | 331100 |
| 2022-06-27 | 74.08 | $74.84 | 306500 |
| 2022-06-24 | 74.00 | $76.00 | 518500 |
| 2022-06-23 | 73.79 | $73.33 | 393600 |
| 2022-06-22 | 73.84 | $71.82 | 436800 |
| 2022-06-21 | 74.05 | $71.41 | 570847 |
| 2022-06-17 | 74.33 | $70.99 | 766800 |
| 2022-06-16 | 74.68 | $69.96 | 593541 |
| 2022-06-15 | 75.18 | $72.28 | 577924 |
| 2022-06-14 | 75.48 | $71.35 | 542200 |
| 2022-06-13 | 75.92 | $71.67 | 483604 |
| 2022-06-10 | 76.37 | $74.26 | 376600 |
| 2022-06-09 | 76.59 | $75.77 | 374500 |
| 2022-06-08 | 76.67 | $77.10 | 350600 |
| 2022-06-07 | 76.63 | $77.80 | 707742 |
| 2022-06-06 | 76.51 | $77.85 | 313426 |
| 2022-06-03 | 76.36 | $77.85 | 286304 |
| 2022-06-02 | 76.21 | $78.80 | 325213 |
| 2022-06-01 | 75.93 | $77.30 | 357700 |
| 2022-05-31 | 75.79 | $77.62 | 396700 |
| 2022-05-27 | 75.60 | $78.32 | 410400 |
| 2022-05-26 | 75.31 | $76.17 | 393418 |
| 2022-05-25 | 75.22 | $75.17 | 645400 |
| 2022-05-24 | 75.23 | $73.93 | 654111 |
| 2022-05-23 | 75.36 | $75.34 | 998411 |
| 2022-05-20 | 75.37 | $75.11 | 502931 |
| 2022-05-19 | 75.39 | $75.53 | 471046 |
| 2022-05-18 | 75.38 | $75.00 | 549724 |
| 2022-05-17 | 75.42 | $76.08 | 423600 |
| 2022-05-16 | 75.35 | $75.01 | 378700 |
| 2022-05-13 | 75.38 | $75.24 | 391920 |
| 2022-05-12 | 75.40 | $73.40 | 574200 |
| 2022-05-11 | 75.61 | $72.34 | 809824 |
| 2022-05-10 | 75.95 | $72.28 | 466400 |
| 2022-05-09 | 76.34 | $72.41 | 514900 |
| 2022-05-06 | 76.75 | $71.54 | 1.5M |
| 2022-05-05 | 77.30 | $75.43 | 689000 |
| 2022-05-04 | 77.50 | $78.59 | 1.2M |
| 2022-05-03 | 77.38 | $77.88 | 668700 |
| 2022-05-02 | 77.33 | $78.43 | 363002 |
| 2022-04-29 | 77.22 | $77.47 | 576922 |
| 2022-04-28 | 77.19 | $78.16 | 286745 |
| 2022-04-27 | 77.09 | $76.04 | 1.4M |
| 2022-04-26 | 77.20 | $76.20 | 809523 |
| 2022-04-25 | 77.30 | $77.57 | 342909 |
| 2022-04-22 | 77.27 | $77.29 | 392246 |
| 2022-04-21 | 77.27 | $78.18 | 273200 |
| 2022-04-20 | 77.18 | $77.92 | 216200 |
| 2022-04-19 | 77.10 | $77.95 | 248531 |
| 2022-04-18 | 77.01 | $77.57 | 354838 |
| 2022-04-14 | 76.95 | $77.83 | 333200 |
| 2022-04-13 | 76.86 | $77.82 | 242406 |
| 2022-04-12 | 76.75 | $77.37 | 364619 |
| 2022-04-11 | 76.69 | $76.89 | 255700 |
| 2022-04-08 | 76.67 | $77.17 | 332104 |
| 2022-04-07 | 76.62 | $77.21 | 386200 |
| 2022-04-06 | 76.55 | $76.68 | 288149 |
| 2022-04-05 | 76.54 | $77.58 | 351400 |
| 2022-04-04 | 76.43 | $79.39 | 436800 |
| 2022-04-01 | 76.12 | $79.09 | 523041 |
| 2022-03-31 | 75.81 | $78.22 | 464410 |
| 2022-03-30 | 75.55 | $78.48 | 351400 |
| 2022-03-29 | 75.24 | $79.29 | 346400 |
| 2022-03-28 | 74.82 | $77.88 | 358900 |
| 2022-03-25 | 74.50 | $76.70 | 390800 |
| 2022-03-24 | 74.26 | $75.84 | 352100 |
| 2022-03-23 | 74.10 | $75.30 | 1.8M |
| 2022-03-22 | 73.97 | $76.18 | 846700 |
| 2022-03-21 | 73.74 | $74.14 | 442617 |
| 2022-03-18 | 73.70 | $74.59 | 747000 |
| 2022-03-17 | 73.60 | $73.19 | 441600 |
| 2022-03-16 | 73.64 | $73.11 | 530521 |
| 2022-03-15 | 73.70 | $70.93 | 377000 |
| 2022-03-14 | 73.99 | $69.71 | 354545 |
| 2022-03-11 | 74.44 | $70.62 | 330900 |
| 2022-03-10 | 74.85 | $71.51 | 402310 |
| 2022-03-09 | 75.20 | $71.41 | 370200 |
| 2022-03-08 | 75.60 | $70.59 | 363106 |
| 2022-03-07 | 76.12 | $71.00 | 462300 |
| 2022-03-04 | 76.66 | $72.43 | 383552 |
| 2022-03-03 | 77.11 | $73.62 | 621507 |
| 2022-03-02 | 77.47 | $74.13 | 445433 |
| 2022-03-01 | 77.83 | $72.55 | 453600 |
| 2022-02-28 | 78.38 | $75.10 | 967500 |
| 2022-02-25 | 78.73 | $75.87 | 1.1M |
| 2022-02-24 | 79.03 | $75.84 | 826248 |
| 2022-02-23 | 79.36 | $74.58 | 752637 |
| 2022-02-22 | 79.87 | $75.15 | 971700 |
| 2022-02-18 | 80.36 | $75.30 | 656339 |
| 2022-02-17 | 80.89 | $75.14 | 534619 |
| 2022-02-16 | 81.50 | $76.00 | 735846 |
| 2022-02-15 | 82.08 | $77.31 | 493239 |
| 2022-02-14 | 82.58 | $75.95 | 678721 |
| 2022-02-11 | 83.28 | $76.07 | 886700 |
| 2022-02-10 | 84.04 | $77.69 | 605300 |
| 2022-02-09 | 84.71 | $78.54 | 913200 |
| 2022-02-08 | 85.36 | $76.52 | 862100 |
| 2022-02-07 | 86.29 | $76.76 | 905900 |
| 2022-02-04 | 87.29 | $75.86 | 1.4M |
| 2022-02-03 | 88.49 | $85.29 | 433041 |
| 2022-02-02 | 88.83 | $88.00 | 341100 |
| 2022-02-01 | 88.91 | $87.88 | 362135 |
| 2022-01-31 | 89.02 | $87.85 | 515000 |
| 2022-01-28 | 89.15 | $86.37 | 284029 |
| 2022-01-27 | 89.44 | $84.41 | 311500 |
| 2022-01-26 | 89.97 | $85.31 | 361700 |
| 2022-01-25 | 90.46 | $85.81 | 323209 |
| 2022-01-24 | 90.95 | $87.86 | 558712 |
| 2022-01-21 | 91.27 | $86.86 | 426714 |
| 2022-01-20 | 91.74 | $87.99 | 315200 |
| 2022-01-19 | 92.13 | $88.86 | 359041 |
| 2022-01-18 | 92.48 | $90.89 | 489000 |
| 2022-01-14 | 92.64 | $91.95 | 647800 |
| 2022-01-13 | 92.72 | $91.87 | 493300 |
| 2022-01-12 | 92.81 | $92.96 | 859000 |
| 2022-01-11 | 92.79 | $93.08 | 341732 |
| 2022-01-10 | 92.76 | $93.28 | 447710 |
| 2022-01-07 | 92.71 | $92.33 | 360912 |
| 2022-01-06 | 92.75 | $92.09 | 329612 |
| 2022-01-05 | 92.81 | $93.84 | 479147 |
| 2022-01-04 | 92.71 | $96.28 | 451000 |
| 2022-01-03 | 92.33 | $95.86 | 811100 |
| 2021-12-31 | 91.96 | $95.22 | 394700 |
| 2021-12-30 | 91.62 | $95.59 | 171520 |
| 2021-12-29 | 91.20 | $95.53 | 263833 |
| 2021-12-28 | 90.74 | $94.60 | 226936 |
| 2021-12-27 | 90.33 | $93.96 | 200831 |
| 2021-12-23 | 89.95 | $92.69 | 248200 |
| 2021-12-22 | 89.66 | $92.59 | 222600 |
| 2021-12-21 | 89.36 | $91.46 | 470300 |
| 2021-12-20 | 89.14 | $90.39 | 502811 |
| 2021-12-17 | 89.00 | $91.60 | 1.0M |
| 2021-12-16 | 88.73 | $92.00 | 910900 |
| 2021-12-15 | 88.39 | $91.80 | 730003 |
| 2021-12-14 | 88.03 | $90.55 | 913727 |
| 2021-12-13 | 87.76 | $88.78 | 681735 |
| 2021-12-10 | 87.65 | $88.70 | 548232 |
| 2021-12-09 | 87.54 | $88.60 | 628200 |
| 2021-12-08 | 87.43 | $89.24 | 387500 |
| 2021-12-07 | 87.24 | $88.44 | 626308 |
| 2021-12-06 | 87.12 | $87.06 | 452116 |
| 2021-12-03 | 87.12 | $86.75 | 888200 |
| 2021-12-02 | 87.16 | $85.45 | 687801 |
| 2021-12-01 | 87.34 | $83.40 | 532545 |
| 2021-11-30 | 87.76 | $83.41 | 763607 |
| 2021-11-29 | 88.21 | $85.70 | 376800 |
| 2021-11-26 | 88.48 | $85.90 | 254400 |
| 2021-11-24 | 88.75 | $86.74 | 275800 |
| 2021-11-23 | 88.96 | $86.44 | 446100 |
| 2021-11-22 | 89.23 | $87.38 | 519200 |
| 2021-11-19 | 89.42 | $89.57 | 614911 |
| 2021-11-18 | 89.40 | $90.35 | 784411 |
| 2021-11-17 | 89.30 | $87.61 | 1.3M |
| 2021-11-16 | 89.48 | $88.95 | 789942 |
| 2021-11-15 | 89.54 | $88.48 | 441200 |
| 2021-11-12 | 89.65 | $89.93 | 332022 |
| 2021-11-11 | 89.62 | $88.47 | 290945 |
| 2021-11-10 | 89.74 | $88.44 | 215516 |
| 2021-11-09 | 89.88 | $89.00 | 334500 |
| 2021-11-08 | 89.97 | $89.84 | 164525 |
| 2021-11-05 | 89.99 | $89.81 | 210300 |
| 2021-11-04 | 90.01 | $89.91 | 226900 |
| 2021-11-03 | 90.02 | $90.06 | 284028 |
| 2021-11-02 | 90.01 | $89.84 | 264747 |
| 2021-11-01 | 90.03 | $89.98 | 333433 |
| 2021-10-29 | 90.03 | $88.35 | 489546 |
| 2021-10-28 | 90.21 | $87.40 | 320200 |
| 2021-10-27 | 90.51 | $87.64 | 369403 |
| 2021-10-26 | 90.81 | $90.10 | 201900 |
| 2021-10-25 | 90.88 | $91.35 | 120500 |
| 2021-10-22 | 90.83 | $91.84 | 148600 |
| 2021-10-21 | 90.73 | $92.33 | 146141 |
| 2021-10-20 | 90.56 | $92.08 | 144900 |
| 2021-10-19 | 90.40 | $92.76 | 314202 |
| 2021-10-18 | 90.15 | $90.87 | 329125 |
| 2021-10-15 | 90.07 | $89.77 | 325100 |
| 2021-10-14 | 90.11 | $89.23 | 433700 |
| 2021-10-13 | 90.20 | $88.04 | 337341 |
| 2021-10-12 | 90.43 | $87.73 | 257812 |
| 2021-10-11 | 90.71 | $87.77 | 122300 |
| 2021-10-08 | 91.02 | $88.83 | 229400 |
| 2021-10-07 | 91.25 | $89.76 | 298000 |
| 2021-10-06 | 91.41 | $89.01 | 459128 |
| 2021-10-05 | 91.66 | $87.90 | 446841 |
| 2021-10-04 | 92.05 | $87.13 | 520900 |
| 2021-10-01 | 92.57 | $88.70 | 915500 |
| 2021-09-30 | 92.98 | $88.00 | 816400 |
| 2021-09-29 | 93.50 | $88.73 | 356307 |
| 2021-09-28 | 94.01 | $89.82 | 260500 |
| 2021-09-27 | 94.45 | $91.72 | 146100 |
| 2021-09-24 | 94.74 | $92.47 | 123044 |
| 2021-09-23 | 94.97 | $92.74 | 139531 |
| 2021-09-22 | 95.21 | $91.76 | 322700 |
| 2021-09-21 | 95.57 | $91.51 | 211100 |
| 2021-09-20 | 96.00 | $92.21 | 345000 |
| 2021-09-17 | 96.40 | $93.30 | 717600 |
| 2021-09-16 | 96.72 | $96.01 | 229100 |
| 2021-09-15 | 96.80 | $95.84 | 258400 |
| 2021-09-14 | 96.90 | $95.49 | 448518 |
| 2021-09-13 | 97.05 | $95.31 | 264800 |
| 2021-09-10 | 97.23 | $94.73 | 268908 |
| 2021-09-09 | 97.50 | $94.69 | 302949 |
| 2021-09-08 | 97.79 | $94.22 | 265618 |
| 2021-09-07 | 98.17 | $94.28 | 386400 |
| 2021-09-03 | 98.58 | $96.98 | 278235 |
| 2021-09-02 | 98.74 | $97.85 | 251240 |
| 2021-09-01 | 98.84 | $98.81 | 364206 |
| 2021-08-31 | 98.84 | $99.11 | 543300 |
| 2021-08-30 | 98.81 | $99.26 | 298900 |
| 2021-08-27 | 98.77 | $100.00 | 329800 |
| 2021-08-26 | 98.64 | $99.32 | 284300 |
| 2021-08-25 | 98.56 | $99.78 | 260200 |
| 2021-08-24 | 98.44 | $99.25 | 390000 |
| 2021-08-23 | 98.35 | $99.42 | 337600 |
| 2021-08-20 | 98.24 | $98.48 | 418237 |
| 2021-08-19 | 98.21 | $97.38 | 288800 |
| 2021-08-18 | 98.30 | $97.48 | 607239 |
| 2021-08-17 | 98.39 | $99.18 | 735036 |
| 2021-08-16 | 98.30 | $101.89 | 823247 |
| 2021-08-13 | 97.93 | $99.60 | 539800 |
| 2021-08-12 | 97.75 | $98.34 | 328800 |
| 2021-08-11 | 97.69 | $96.84 | 517400 |
| 2021-08-10 | 97.78 | $95.99 | 363500 |
| 2021-08-09 | 97.96 | $97.99 | 289531 |
| 2021-08-06 | 97.96 | $98.18 | 423200 |
| 2021-08-05 | 97.94 | $97.91 | 398400 |
| 2021-08-04 | 97.94 | $97.09 | 347017 |
| 2021-08-03 | 98.03 | $99.69 | 363424 |
| 2021-08-02 | 97.86 | $99.81 | 500300 |
| 2021-07-30 | 97.65 | $97.10 | 474600 |
| 2021-07-29 | 97.71 | $95.76 | 290228 |
| 2021-07-28 | 97.91 | $95.53 | 228600 |
| 2021-07-27 | 98.16 | $95.21 | 199900 |
| 2021-07-26 | 98.48 | $97.19 | 192226 |
| 2021-07-23 | 98.61 | $97.92 | 167700 |
| 2021-07-22 | 98.68 | $96.87 | 308314 |
| 2021-07-21 | 98.87 | $98.28 | 189929 |
| 2021-07-20 | 98.94 | $98.16 | 297100 |
| 2021-07-19 | 99.02 | $97.09 | 333000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.22
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.22
Average
77.30
Maximum
99.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.22 | $49.07 | 936328 |
| 2026-07-16 | 50.41 | $49.99 | 794634 |
| 2026-07-15 | 50.53 | $49.15 | 765800 |
| 2026-07-14 | 50.75 | $48.51 | 859620 |
| 2026-07-13 | 51.04 | $49.36 | 735735 |
| 2026-07-10 | 51.27 | $49.80 | 502000 |
| 2026-07-09 | 51.48 | $50.12 | 723700 |
| 2026-07-08 | 51.67 | $49.88 | 1.1M |
| 2026-07-07 | 51.91 | $49.31 | 1.4M |
| 2026-07-06 | 52.22 | $50.04 | 1.3M |
| 2026-07-02 | 52.48 | $51.15 | 1.4M |
| 2026-07-01 | 52.65 | $52.59 | 933700 |
| 2026-06-30 | 52.70 | $52.58 | 734000 |
| 2026-06-29 | 52.77 | $52.12 | 1.1M |
| 2026-06-26 | 52.90 | $53.49 | 1.3M |
| 2026-06-25 | 52.90 | $52.45 | 826947 |
| 2026-06-24 | 53.02 | $52.64 | 1.1M |
| 2026-06-23 | 53.15 | $52.11 | 759908 |
| 2026-06-22 | 53.33 | $52.42 | 1.3M |
| 2026-06-18 | 53.49 | $52.33 | 2.3M |
| 2026-06-17 | 53.67 | $51.23 | 830632 |
| 2026-06-16 | 53.97 | $52.84 | 606902 |
| 2026-06-15 | 54.12 | $53.44 | 932400 |
| 2026-06-12 | 54.21 | $52.52 | 593525 |
| 2026-06-11 | 54.40 | $52.73 | 678026 |
| 2026-06-10 | 54.59 | $52.89 | 573883 |
| 2026-06-09 | 54.76 | $54.13 | 652137 |
| 2026-06-08 | 54.84 | $54.01 | 663121 |
| 2026-06-05 | 54.95 | $53.78 | 592700 |
| 2026-06-04 | 55.09 | $54.04 | 879000 |
| 2026-06-03 | 55.23 | $54.89 | 773121 |
| 2026-06-02 | 55.31 | $55.61 | 863901 |
| 2026-06-01 | 55.34 | $56.07 | 799369 |
| 2026-05-29 | 55.32 | $55.81 | 1.0M |
| 2026-05-28 | 55.38 | $55.26 | 703900 |
| 2026-05-27 | 55.52 | $55.66 | 636648 |
| 2026-05-26 | 55.66 | $56.55 | 980300 |
| 2026-05-22 | 55.74 | $54.71 | 884124 |
| 2026-05-21 | 56.05 | $54.06 | 1.2M |
| 2026-05-20 | 56.46 | $54.12 | 961698 |
| 2026-05-19 | 56.92 | $53.37 | 832428 |
| 2026-05-18 | 57.50 | $54.37 | 690600 |
| 2026-05-15 | 58.04 | $54.21 | 852507 |
| 2026-05-14 | 58.64 | $54.79 | 852400 |
| 2026-05-13 | 59.24 | $54.28 | 1.1M |
| 2026-05-12 | 59.92 | $55.38 | 1.7M |
| 2026-05-11 | 60.53 | $57.59 | 885636 |
| 2026-05-08 | 60.94 | $58.15 | 581408 |
| 2026-05-07 | 61.32 | $57.47 | 631997 |
| 2026-05-06 | 61.78 | $57.98 | 768603 |
| 2026-05-05 | 62.20 | $59.04 | 1.1M |
| 2026-05-04 | 62.54 | $58.41 | 1.1M |
| 2026-05-01 | 62.94 | $57.46 | 2.1M |
| 2026-04-30 | 63.46 | $64.14 | 646116 |
| 2026-04-29 | 63.33 | $63.26 | 544800 |
| 2026-04-28 | 63.27 | $62.95 | 634226 |
| 2026-04-27 | 63.21 | $63.64 | 457013 |
| 2026-04-24 | 63.06 | $64.08 | 390400 |
| 2026-04-23 | 62.84 | $62.96 | 418400 |
| 2026-04-22 | 62.71 | $64.93 | 432318 |
| 2026-04-21 | 62.37 | $64.92 | 353700 |
| 2026-04-20 | 61.99 | $64.77 | 521200 |
| 2026-04-17 | 61.62 | $64.64 | 711700 |
| 2026-04-16 | 61.24 | $64.04 | 462400 |
| 2026-04-15 | 60.90 | $63.01 | 501716 |
| 2026-04-14 | 60.65 | $61.94 | 618206 |
| 2026-04-13 | 60.50 | $61.56 | 587465 |
| 2026-04-10 | 60.38 | $60.61 | 413200 |
| 2026-04-09 | 60.36 | $61.09 | 497500 |
| 2026-04-08 | 60.31 | $61.43 | 703136 |
| 2026-04-07 | 60.24 | $61.20 | 399915 |
| 2026-04-06 | 60.22 | $61.35 | 349524 |
| 2026-04-02 | 60.19 | $61.79 | 532111 |
| 2026-04-01 | 60.14 | $60.72 | 669400 |
| 2026-03-31 | 60.22 | $60.06 | 665850 |
| 2026-03-30 | 60.37 | $58.28 | 546624 |
| 2026-03-27 | 60.73 | $58.03 | 587438 |
| 2026-03-26 | 61.16 | $58.73 | 605245 |
| 2026-03-25 | 61.55 | $58.64 | 697100 |
| 2026-03-24 | 61.97 | $58.87 | 496402 |
| 2026-03-23 | 62.40 | $59.66 | 687716 |
| 2026-03-20 | 62.77 | $60.33 | 1.5M |
| 2026-03-19 | 63.10 | $61.51 | 591238 |
| 2026-03-18 | 63.33 | $60.83 | 603600 |
| 2026-03-17 | 63.64 | $61.50 | 618110 |
| 2026-03-16 | 63.89 | $61.19 | 894300 |
| 2026-03-13 | 64.20 | $60.50 | 721709 |
| 2026-03-12 | 64.60 | $62.91 | 614100 |
| 2026-03-11 | 64.81 | $63.85 | 708500 |
| 2026-03-10 | 64.94 | $63.98 | 465016 |
| 2026-03-09 | 65.08 | $65.23 | 597750 |
| 2026-03-06 | 65.09 | $65.29 | 425600 |
| 2026-03-05 | 65.09 | $65.52 | 608702 |
| 2026-03-04 | 65.07 | $64.78 | 454100 |
| 2026-03-03 | 65.10 | $64.74 | 604700 |
| 2026-03-02 | 65.13 | $65.12 | 728743 |
| 2026-02-27 | 65.12 | $66.57 | 838100 |
| 2026-02-26 | 64.95 | $65.44 | 898618 |
| 2026-02-25 | 64.87 | $64.29 | 829100 |
| 2026-02-24 | 64.89 | $64.00 | 972200 |
| 2026-02-23 | 64.93 | $63.78 | 852700 |
| 2026-02-20 | 64.98 | $63.98 | 894800 |
| 2026-02-19 | 65.00 | $64.25 | 670218 |
| 2026-02-18 | 64.99 | $64.82 | 1.0M |
| 2026-02-17 | 64.91 | $63.65 | 815100 |
| 2026-02-13 | 64.93 | $66.02 | 785100 |
| 2026-02-12 | 64.72 | $66.57 | 1.2M |
| 2026-02-11 | 64.44 | $69.09 | 1.3M |
| 2026-02-10 | 63.90 | $68.19 | 1.0M |
| 2026-02-09 | 63.42 | $66.58 | 1.0M |
| 2026-02-06 | 63.08 | $64.85 | 659801 |
| 2026-02-05 | 62.91 | $63.97 | 664800 |
| 2026-02-04 | 62.82 | $64.48 | 947333 |
| 2026-02-03 | 62.68 | $61.06 | 871226 |
| 2026-02-02 | 62.88 | $64.50 | 1.0M |
| 2026-01-30 | 62.75 | $64.19 | 2.2M |
| 2026-01-29 | 62.65 | $63.03 | 1.9M |
| 2026-01-28 | 62.67 | $61.19 | 744600 |
| 2026-01-27 | 62.88 | $61.36 | 668600 |
| 2026-01-26 | 63.10 | $62.12 | 692100 |
| 2026-01-23 | 63.27 | $62.05 | 895200 |
| 2026-01-22 | 63.46 | $62.69 | 1.3M |
| 2026-01-21 | 63.61 | $62.15 | 945938 |
| 2026-01-20 | 63.82 | $61.64 | 648165 |
| 2026-01-16 | 64.12 | $62.48 | 580000 |
| 2026-01-15 | 64.35 | $63.36 | 686528 |
| 2026-01-14 | 64.51 | $63.54 | 435500 |
| 2026-01-13 | 64.68 | $63.81 | 466500 |
| 2026-01-12 | 64.83 | $64.42 | 452608 |
| 2026-01-09 | 64.95 | $64.35 | 484026 |
| 2026-01-08 | 65.08 | $63.62 | 793025 |
| 2026-01-07 | 65.31 | $64.45 | 598522 |
| 2026-01-06 | 65.47 | $64.66 | 801214 |
| 2026-01-05 | 65.62 | $63.84 | 642519 |
| 2026-01-02 | 65.86 | $63.53 | 685600 |
| 2025-12-31 | 66.14 | $64.22 | 395708 |
| 2025-12-30 | 66.37 | $65.40 | 548825 |
| 2025-12-29 | 66.49 | $65.15 | 439100 |
| 2025-12-26 | 66.65 | $65.71 | 316640 |
| 2025-12-24 | 66.76 | $66.18 | 324600 |
| 2025-12-23 | 66.83 | $65.99 | 446608 |
| 2025-12-22 | 66.92 | $66.24 | 505200 |
| 2025-12-19 | 66.99 | $66.25 | 1.8M |
| 2025-12-18 | 67.06 | $66.76 | 816600 |
| 2025-12-17 | 67.08 | $67.14 | 575400 |
| 2025-12-16 | 67.04 | $66.80 | 776523 |
| 2025-12-15 | 67.03 | $66.62 | 541530 |
| 2025-12-12 | 67.03 | $67.54 | 371323 |
| 2025-12-11 | 66.94 | $67.64 | 411147 |
| 2025-12-10 | 66.83 | $68.29 | 713743 |
| 2025-12-09 | 66.65 | $67.49 | 500834 |
| 2025-12-08 | 66.53 | $67.03 | 546800 |
| 2025-12-05 | 66.45 | $67.00 | 662516 |
| 2025-12-04 | 66.36 | $66.07 | 561000 |
| 2025-12-03 | 66.36 | $66.29 | 538508 |
| 2025-12-02 | 66.33 | $66.31 | 523047 |
| 2025-12-01 | 66.30 | $67.14 | 637004 |
| 2025-11-28 | 66.18 | $67.45 | 286215 |
| 2025-11-26 | 66.03 | $67.00 | 601931 |
| 2025-11-25 | 65.91 | $67.38 | 523900 |
| 2025-11-24 | 65.75 | $66.77 | 899600 |
| 2025-11-21 | 65.65 | $67.48 | 822424 |
| 2025-11-20 | 65.49 | $65.51 | 847710 |
| 2025-11-19 | 65.52 | $65.00 | 1.4M |
| 2025-11-18 | 65.61 | $64.96 | 939600 |
| 2025-11-17 | 65.73 | $64.55 | 928442 |
| 2025-11-14 | 65.90 | $65.56 | 486010 |
| 2025-11-13 | 66.00 | $65.81 | 433419 |
| 2025-11-12 | 66.08 | $66.85 | 659145 |
| 2025-11-11 | 66.07 | $65.77 | 296733 |
| 2025-11-10 | 66.19 | $65.48 | 470836 |
| 2025-11-07 | 66.34 | $65.11 | 507800 |
| 2025-11-06 | 66.54 | $65.01 | 392438 |
| 2025-11-05 | 66.78 | $65.42 | 513760 |
| 2025-11-04 | 67.01 | $64.99 | 558912 |
| 2025-11-03 | 67.30 | $66.37 | 676600 |
| 2025-10-31 | 67.49 | $66.32 | 772123 |
| 2025-10-30 | 67.70 | $65.66 | 955100 |
| 2025-10-29 | 68.01 | $64.95 | 670141 |
| 2025-10-28 | 68.42 | $66.55 | 396800 |
| 2025-10-27 | 68.71 | $67.60 | 410700 |
| 2025-10-24 | 68.91 | $67.36 | 473129 |
| 2025-10-23 | 69.17 | $67.59 | 517245 |
| 2025-10-22 | 69.42 | $67.20 | 544108 |
| 2025-10-21 | 69.73 | $69.58 | 584400 |
| 2025-10-20 | 69.82 | $68.79 | 357900 |
| 2025-10-17 | 70.01 | $68.75 | 390024 |
| 2025-10-16 | 70.22 | $68.18 | 394029 |
| 2025-10-15 | 70.49 | $68.80 | 491200 |
| 2025-10-14 | 70.72 | $69.11 | 370800 |
| 2025-10-13 | 70.94 | $68.74 | 301328 |
| 2025-10-10 | 71.20 | $68.15 | 385400 |
| 2025-10-09 | 71.54 | $70.09 | 319000 |
| 2025-10-08 | 71.70 | $71.01 | 609700 |
| 2025-10-07 | 71.78 | $69.93 | 569348 |
| 2025-10-06 | 71.96 | $72.67 | 776100 |
| 2025-10-03 | 71.89 | $71.26 | 408642 |
| 2025-10-02 | 71.96 | $71.51 | 454000 |
| 2025-10-01 | 72.01 | $72.17 | 493600 |
| 2025-09-30 | 72.01 | $72.37 | 587981 |
| 2025-09-29 | 71.98 | $72.43 | 553206 |
| 2025-09-26 | 71.94 | $72.39 | 568233 |
| 2025-09-25 | 71.90 | $71.40 | 354005 |
| 2025-09-24 | 71.96 | $71.61 | 461569 |
| 2025-09-23 | 72.02 | $72.16 | 365000 |
| 2025-09-22 | 72.02 | $72.38 | 454500 |
| 2025-09-19 | 72.03 | $71.58 | 2.1M |
| 2025-09-18 | 72.11 | $72.10 | 387109 |
| 2025-09-17 | 72.15 | $71.45 | 438500 |
| 2025-09-16 | 72.27 | $71.89 | 373900 |
| 2025-09-15 | 72.35 | $71.80 | 423000 |
| 2025-09-12 | 72.45 | $71.44 | 337900 |
| 2025-09-11 | 72.58 | $72.11 | 395113 |
| 2025-09-10 | 72.66 | $70.94 | 389146 |
| 2025-09-09 | 72.86 | $72.29 | 294907 |
| 2025-09-08 | 72.92 | $73.29 | 541000 |
| 2025-09-05 | 72.89 | $72.64 | 371600 |
| 2025-09-04 | 72.91 | $72.79 | 399600 |
| 2025-09-03 | 72.92 | $72.36 | 440800 |
| 2025-09-02 | 72.98 | $72.10 | 650200 |
| 2025-08-29 | 73.05 | $71.68 | 400500 |
| 2025-08-28 | 73.16 | $72.14 | 399709 |
| 2025-08-27 | 73.25 | $72.77 | 605400 |
| 2025-08-26 | 73.28 | $73.03 | 985635 |
| 2025-08-25 | 73.31 | $74.17 | 337539 |
| 2025-08-22 | 73.23 | $75.62 | 569600 |
| 2025-08-21 | 73.03 | $72.84 | 399500 |
| 2025-08-20 | 73.10 | $73.40 | 511500 |
| 2025-08-19 | 73.13 | $73.80 | 355600 |
| 2025-08-18 | 73.15 | $73.80 | 371515 |
| 2025-08-15 | 73.16 | $72.81 | 396509 |
| 2025-08-14 | 73.29 | $72.53 | 380018 |
| 2025-08-13 | 73.45 | $73.72 | 407300 |
| 2025-08-12 | 73.51 | $72.38 | 428900 |
| 2025-08-11 | 73.71 | $71.78 | 405400 |
| 2025-08-08 | 73.98 | $72.56 | 301505 |
| 2025-08-07 | 74.18 | $71.98 | 368743 |
| 2025-08-06 | 74.46 | $72.34 | 403905 |
| 2025-08-05 | 74.72 | $72.59 | 469318 |
| 2025-08-04 | 74.97 | $72.38 | 554740 |
| 2025-08-01 | 75.25 | $70.09 | 818906 |
| 2025-07-31 | 75.78 | $75.34 | 466900 |
| 2025-07-30 | 75.81 | $75.73 | 295000 |
| 2025-07-29 | 75.80 | $76.09 | 292900 |
| 2025-07-28 | 75.75 | $76.20 | 363224 |
| 2025-07-25 | 75.67 | $76.36 | 210000 |
| 2025-07-24 | 75.58 | $76.33 | 289901 |
| 2025-07-23 | 75.48 | $76.79 | 239621 |
| 2025-07-22 | 75.32 | $76.61 | 293400 |
| 2025-07-21 | 75.16 | $75.11 | 318600 |
| 2025-07-18 | 75.13 | $75.35 | 246200 |
| 2025-07-17 | 75.06 | $75.62 | 333860 |
| 2025-07-16 | 74.97 | $75.01 | 337222 |
| 2025-07-15 | 74.93 | $74.34 | 317240 |
| 2025-07-14 | 74.96 | $75.13 | 272800 |
| 2025-07-11 | 74.91 | $75.17 | 278500 |
| 2025-07-10 | 74.86 | $75.68 | 286431 |
| 2025-07-09 | 74.76 | $75.43 | 337407 |
| 2025-07-08 | 74.69 | $75.59 | 401800 |
| 2025-07-07 | 74.59 | $74.74 | 415300 |
| 2025-07-03 | 74.58 | $75.56 | 276142 |
| 2025-07-02 | 74.49 | $76.06 | 311500 |
| 2025-07-01 | 74.35 | $75.57 | 348500 |
| 2025-06-30 | 74.24 | $74.26 | 351700 |
| 2025-06-27 | 74.26 | $74.05 | 560735 |
| 2025-06-26 | 74.31 | $74.82 | 359200 |
| 2025-06-25 | 74.28 | $74.10 | 422429 |
| 2025-06-24 | 74.32 | $74.16 | 448900 |
| 2025-06-23 | 74.36 | $72.98 | 278943 |
| 2025-06-20 | 74.53 | $72.28 | 1.0M |
| 2025-06-18 | 74.78 | $73.34 | 355600 |
| 2025-06-17 | 74.95 | $74.06 | 348400 |
| 2025-06-16 | 75.06 | $75.19 | 362045 |
| 2025-06-13 | 75.07 | $74.02 | 383229 |
| 2025-06-12 | 75.21 | $75.23 | 269600 |
| 2025-06-11 | 75.25 | $75.24 | 313822 |
| 2025-06-10 | 75.29 | $76.49 | 375800 |
| 2025-06-09 | 75.22 | $75.50 | 238700 |
| 2025-06-06 | 75.25 | $74.96 | 254446 |
| 2025-06-05 | 75.32 | $74.46 | 378200 |
| 2025-06-04 | 75.44 | $75.24 | 382600 |
| 2025-06-03 | 75.48 | $74.96 | 299401 |
| 2025-06-02 | 75.55 | $73.98 | 295700 |
| 2025-05-30 | 75.71 | $74.26 | 578123 |
| 2025-05-29 | 75.86 | $75.00 | 371000 |
| 2025-05-28 | 75.94 | $74.64 | 340600 |
| 2025-05-27 | 76.07 | $75.53 | 365000 |
| 2025-05-23 | 76.11 | $74.67 | 324323 |
| 2025-05-22 | 76.24 | $75.57 | 296718 |
| 2025-05-21 | 76.29 | $75.76 | 317603 |
| 2025-05-20 | 76.31 | $76.83 | 276300 |
| 2025-05-19 | 76.20 | $76.93 | 300547 |
| 2025-05-16 | 76.06 | $77.57 | 344105 |
| 2025-05-15 | 75.83 | $77.24 | 251800 |
| 2025-05-14 | 75.61 | $76.95 | 253800 |
| 2025-05-13 | 75.40 | $77.58 | 328926 |
| 2025-05-12 | 75.11 | $77.72 | 374600 |
| 2025-05-09 | 74.79 | $75.34 | 278900 |
| 2025-05-08 | 74.69 | $74.98 | 471200 |
| 2025-05-07 | 74.61 | $73.44 | 613800 |
| 2025-05-06 | 74.66 | $74.26 | 473800 |
| 2025-05-05 | 74.62 | $74.71 | 488700 |
| 2025-05-02 | 74.52 | $74.87 | 702002 |
| 2025-05-01 | 74.42 | $76.18 | 490838 |
| 2025-04-30 | 74.21 | $76.79 | 424700 |
| 2025-04-29 | 73.97 | $76.40 | 349900 |
| 2025-04-28 | 73.78 | $76.02 | 322673 |
| 2025-04-25 | 73.65 | $75.75 | 392800 |
| 2025-04-24 | 73.57 | $75.79 | 489641 |
| 2025-04-23 | 73.52 | $73.80 | 453500 |
| 2025-04-22 | 73.69 | $72.72 | 427740 |
| 2025-04-21 | 74.01 | $70.67 | 276224 |
| 2025-04-17 | 74.57 | $71.97 | 302202 |
| 2025-04-16 | 75.06 | $72.13 | 307539 |
| 2025-04-15 | 75.58 | $73.94 | 249709 |
| 2025-04-14 | 75.96 | $74.03 | 270200 |
| 2025-04-11 | 76.38 | $73.38 | 380749 |
| 2025-04-10 | 76.90 | $72.56 | 449800 |
| 2025-04-09 | 77.53 | $74.36 | 454516 |
| 2025-04-08 | 78.02 | $69.36 | 572300 |
| 2025-04-07 | 79.05 | $70.06 | 703560 |
| 2025-04-04 | 80.07 | $72.49 | 706223 |
| 2025-04-03 | 80.91 | $77.64 | 548000 |
| 2025-04-02 | 81.29 | $81.21 | 321900 |
| 2025-04-01 | 81.32 | $80.63 | 289300 |
| 2025-03-31 | 81.42 | $80.31 | 383115 |
| 2025-03-28 | 81.54 | $79.91 | 263300 |
| 2025-03-27 | 81.71 | $81.63 | 331926 |
| 2025-03-26 | 81.72 | $81.74 | 264000 |
| 2025-03-25 | 81.71 | $81.50 | 261445 |
| 2025-03-24 | 81.73 | $81.62 | 441543 |
| 2025-03-21 | 81.74 | $80.79 | 1.8M |
| 2025-03-20 | 81.83 | $81.87 | 461423 |
| 2025-03-19 | 81.81 | $82.56 | 441800 |
| 2025-03-18 | 81.74 | $82.28 | 351127 |
| 2025-03-17 | 81.70 | $82.17 | 438821 |
| 2025-03-14 | 81.68 | $81.93 | 394300 |
| 2025-03-13 | 81.70 | $80.00 | 376408 |
| 2025-03-12 | 81.91 | $81.22 | 635108 |
| 2025-03-11 | 82.02 | $81.81 | 764000 |
| 2025-03-10 | 82.08 | $82.01 | 684006 |
| 2025-03-07 | 82.14 | $83.35 | 651800 |
| 2025-03-06 | 82.07 | $82.50 | 656800 |
| 2025-03-05 | 82.09 | $82.20 | 518500 |
| 2025-03-04 | 82.15 | $80.64 | 463254 |
| 2025-03-03 | 82.38 | $80.88 | 402718 |
| 2025-02-28 | 82.59 | $81.61 | 560100 |
| 2025-02-27 | 82.77 | $81.07 | 439827 |
| 2025-02-26 | 82.99 | $81.59 | 341300 |
| 2025-02-25 | 83.16 | $81.69 | 488052 |
| 2025-02-24 | 83.32 | $81.40 | 726400 |
| 2025-02-21 | 83.50 | $81.57 | 646100 |
| 2025-02-20 | 83.65 | $82.32 | 558000 |
| 2025-02-19 | 83.73 | $83.37 | 600500 |
| 2025-02-18 | 83.70 | $84.50 | 561000 |
| 2025-02-14 | 83.54 | $83.75 | 440300 |
| 2025-02-13 | 83.45 | $84.28 | 276300 |
| 2025-02-12 | 83.28 | $82.98 | 432000 |
| 2025-02-11 | 83.23 | $83.51 | 375400 |
| 2025-02-10 | 83.10 | $84.51 | 415438 |
| 2025-02-07 | 82.84 | $83.86 | 419807 |
| 2025-02-06 | 82.60 | $84.43 | 392208 |
| 2025-02-05 | 82.29 | $84.45 | 404918 |
| 2025-02-04 | 81.93 | $84.36 | 513900 |
| 2025-02-03 | 81.56 | $84.14 | 531600 |
| 2025-01-31 | 81.18 | $83.73 | 744113 |
| 2025-01-30 | 80.81 | $87.32 | 945349 |
| 2025-01-29 | 80.06 | $80.63 | 406300 |
| 2025-01-28 | 79.93 | $80.61 | 583136 |
| 2025-01-27 | 79.79 | $81.08 | 414410 |
| 2025-01-24 | 79.60 | $79.71 | 495824 |
| 2025-01-23 | 79.52 | $80.44 | 263100 |
| 2025-01-22 | 79.37 | $80.96 | 450400 |
| 2025-01-21 | 79.14 | $81.48 | 421100 |
| 2025-01-17 | 78.85 | $81.27 | 531300 |
| 2025-01-16 | 78.56 | $80.99 | 428604 |
| 2025-01-15 | 78.29 | $81.34 | 588200 |
| 2025-01-14 | 77.97 | $79.20 | 816047 |
| 2025-01-13 | 77.86 | $78.65 | 753200 |
| 2025-01-10 | 77.80 | $76.37 | 394000 |
| 2025-01-08 | 77.98 | $77.11 | 299549 |
| 2025-01-07 | 78.10 | $77.72 | 281112 |
| 2025-01-06 | 78.17 | $78.12 | 377000 |
| 2025-01-03 | 78.21 | $78.19 | 291900 |
| 2025-01-02 | 78.25 | $77.79 | 323343 |
| 2024-12-31 | 78.34 | $78.10 | 238431 |
| 2024-12-30 | 78.41 | $78.06 | 232049 |
| 2024-12-27 | 78.48 | $78.48 | 201706 |
| 2024-12-26 | 78.51 | $78.59 | 283615 |
| 2024-12-24 | 78.54 | $78.28 | 120507 |
| 2024-12-23 | 78.61 | $77.62 | 377849 |
| 2024-12-20 | 78.76 | $77.29 | 1.6M |
| 2024-12-19 | 78.95 | $77.47 | 371900 |
| 2024-12-18 | 79.15 | $77.17 | 736400 |
| 2024-12-17 | 79.34 | $78.47 | 540434 |
| 2024-12-16 | 79.38 | $77.91 | 539800 |
| 2024-12-13 | 79.44 | $79.18 | 335337 |
| 2024-12-12 | 79.35 | $80.25 | 480237 |
| 2024-12-11 | 79.13 | $79.91 | 735700 |
| 2024-12-10 | 78.91 | $79.39 | 534042 |
| 2024-12-09 | 78.73 | $79.40 | 650139 |
| 2024-12-06 | 78.52 | $79.15 | 487400 |
| 2024-12-05 | 78.32 | $79.32 | 464238 |
| 2024-12-04 | 78.08 | $80.47 | 488213 |
| 2024-12-03 | 77.71 | $79.63 | 565200 |
| 2024-12-02 | 77.39 | $80.47 | 667300 |
| 2024-11-29 | 76.95 | $78.32 | 204600 |
| 2024-11-27 | 76.70 | $78.20 | 417900 |
| 2024-11-26 | 76.43 | $80.33 | 464900 |
| 2024-11-25 | 75.93 | $80.30 | 879529 |
| 2024-11-22 | 75.39 | $80.55 | 584200 |
| 2024-11-21 | 74.80 | $80.25 | 1.4M |
| 2024-11-20 | 74.20 | $81.98 | 1.5M |
| 2024-11-19 | 73.38 | $70.91 | 430520 |
| 2024-11-18 | 73.64 | $71.35 | 446837 |
| 2024-11-15 | 73.86 | $71.73 | 404200 |
| 2024-11-14 | 74.07 | $73.17 | 428002 |
| 2024-11-13 | 74.14 | $73.53 | 299424 |
| 2024-11-12 | 74.18 | $73.93 | 317823 |
| 2024-11-11 | 74.18 | $75.47 | 232726 |
| 2024-11-08 | 74.02 | $75.15 | 264800 |
| 2024-11-07 | 73.90 | $75.86 | 234544 |
| 2024-11-06 | 73.69 | $75.47 | 290427 |
| 2024-11-05 | 73.51 | $74.53 | 214822 |
| 2024-11-04 | 73.42 | $73.39 | 183319 |
| 2024-11-01 | 73.45 | $73.65 | 198700 |
| 2024-10-31 | 73.46 | $72.90 | 190200 |
| 2024-10-30 | 73.55 | $73.40 | 229928 |
| 2024-10-29 | 73.61 | $73.68 | 233700 |
| 2024-10-28 | 73.66 | $73.00 | 188900 |
| 2024-10-25 | 73.79 | $72.79 | 178344 |
| 2024-10-24 | 73.95 | $72.52 | 179300 |
| 2024-10-23 | 74.15 | $72.69 | 380026 |
| 2024-10-22 | 74.35 | $73.28 | 204214 |
| 2024-10-21 | 74.50 | $74.26 | 253400 |
| 2024-10-18 | 74.54 | $74.82 | 265319 |
| 2024-10-17 | 74.53 | $74.06 | 247203 |
| 2024-10-16 | 74.58 | $74.02 | 313400 |
| 2024-10-15 | 74.63 | $73.50 | 318400 |
| 2024-10-14 | 74.72 | $74.36 | 266400 |
| 2024-10-11 | 74.71 | $74.06 | 378000 |
| 2024-10-10 | 74.72 | $73.28 | 270743 |
| 2024-10-09 | 74.79 | $73.87 | 296749 |
| 2024-10-08 | 74.79 | $74.17 | 302000 |
| 2024-10-07 | 74.73 | $74.74 | 201500 |
| 2024-10-04 | 74.59 | $75.71 | 203300 |
| 2024-10-03 | 74.32 | $75.62 | 372316 |
| 2024-10-02 | 74.03 | $76.69 | 407027 |
| 2024-10-01 | 73.62 | $75.85 | 266122 |
| 2024-09-30 | 73.25 | $76.53 | 494811 |
| 2024-09-27 | 72.80 | $75.61 | 307334 |
| 2024-09-26 | 72.41 | $75.84 | 402928 |
| 2024-09-25 | 71.97 | $74.99 | 674339 |
| 2024-09-24 | 71.60 | $74.30 | 379700 |
| 2024-09-23 | 71.28 | $72.85 | 275847 |
| 2024-09-20 | 71.09 | $73.26 | 1.0M |
| 2024-09-19 | 70.86 | $72.61 | 379600 |
| 2024-09-18 | 70.69 | $72.68 | 379020 |
| 2024-09-17 | 70.51 | $71.88 | 345207 |
| 2024-09-16 | 70.41 | $71.70 | 296922 |
| 2024-09-13 | 70.33 | $71.70 | 325800 |
| 2024-09-12 | 70.25 | $69.72 | 259524 |
| 2024-09-11 | 70.36 | $69.55 | 383819 |
| 2024-09-10 | 70.48 | $69.33 | 319826 |
| 2024-09-09 | 70.62 | $69.11 | 395900 |
| 2024-09-06 | 70.76 | $68.48 | 420132 |
| 2024-09-05 | 70.97 | $69.19 | 329700 |
| 2024-09-04 | 71.12 | $70.68 | 369600 |
| 2024-09-03 | 71.15 | $70.33 | 544613 |
| 2024-08-30 | 71.23 | $71.36 | 1.1M |
| 2024-08-29 | 71.23 | $71.55 | 486334 |
| 2024-08-28 | 71.24 | $70.05 | 572700 |
| 2024-08-27 | 71.43 | $71.40 | 512330 |
| 2024-08-26 | 71.53 | $71.07 | 1.2M |
| 2024-08-23 | 71.70 | $71.57 | 835554 |
| 2024-08-22 | 71.85 | $71.90 | 928234 |
| 2024-08-21 | 72.00 | $73.55 | 422300 |
| 2024-08-20 | 72.01 | $72.47 | 764913 |
| 2024-08-19 | 72.15 | $71.93 | 429300 |
| 2024-08-16 | 72.39 | $71.79 | 471029 |
| 2024-08-15 | 72.67 | $71.82 | 751000 |
| 2024-08-14 | 72.99 | $70.11 | 739900 |
| 2024-08-13 | 73.53 | $69.44 | 806600 |
| 2024-08-12 | 74.18 | $66.75 | 484000 |
| 2024-08-09 | 75.15 | $67.58 | 806079 |
| 2024-08-08 | 76.10 | $67.96 | 1.1M |
| 2024-08-07 | 77.07 | $73.22 | 817100 |
| 2024-08-06 | 77.57 | $73.57 | 664000 |
| 2024-08-05 | 78.06 | $73.58 | 571732 |
| 2024-08-02 | 78.57 | $76.24 | 475705 |
| 2024-08-01 | 78.85 | $77.05 | 358400 |
| 2024-07-31 | 79.07 | $78.76 | 606047 |
| 2024-07-30 | 79.13 | $78.48 | 340406 |
| 2024-07-29 | 79.23 | $78.68 | 494400 |
| 2024-07-26 | 79.31 | $78.37 | 413730 |
| 2024-07-25 | 79.42 | $77.80 | 680946 |
| 2024-07-24 | 79.59 | $77.74 | 527300 |
| 2024-07-23 | 79.77 | $78.58 | 354800 |
| 2024-07-22 | 79.88 | $80.33 | 376100 |
| 2024-07-19 | 79.82 | $78.90 | 265123 |
| 2024-07-18 | 79.90 | $80.80 | 379100 |
| 2024-07-17 | 79.79 | $81.27 | 408937 |
| 2024-07-16 | 79.62 | $80.44 | 359136 |
| 2024-07-15 | 79.52 | $79.62 | 292700 |
| 2024-07-12 | 79.49 | $79.81 | 359614 |
| 2024-07-11 | 79.44 | $79.62 | 398651 |
| 2024-07-10 | 79.40 | $79.01 | 330600 |
| 2024-07-09 | 79.42 | $78.88 | 293007 |
| 2024-07-08 | 79.46 | $79.54 | 298703 |
| 2024-07-05 | 79.44 | $79.83 | 262517 |
| 2024-07-03 | 79.39 | $80.00 | 280200 |
| 2024-07-02 | 79.32 | $80.35 | 554400 |
| 2024-07-01 | 79.23 | $80.24 | 629800 |
| 2024-06-28 | 79.15 | $79.23 | 532047 |
| 2024-06-27 | 79.16 | $79.26 | 391700 |
| 2024-06-26 | 79.17 | $78.63 | 342908 |
| 2024-06-25 | 79.24 | $78.50 | 329300 |
| 2024-06-24 | 79.33 | $80.13 | 249715 |
| 2024-06-21 | 79.27 | $79.99 | 808500 |
| 2024-06-20 | 79.22 | $79.17 | 343837 |
| 2024-06-18 | 79.26 | $78.75 | 444343 |
| 2024-06-17 | 79.36 | $78.97 | 359700 |
| 2024-06-14 | 79.47 | $78.23 | 542738 |
| 2024-06-13 | 79.67 | $77.94 | 237122 |
| 2024-06-12 | 79.92 | $79.02 | 337700 |
| 2024-06-11 | 80.09 | $79.23 | 346800 |
| 2024-06-10 | 80.25 | $79.11 | 232431 |
| 2024-06-07 | 80.44 | $79.35 | 234100 |
| 2024-06-06 | 80.63 | $80.01 | 307400 |
| 2024-06-05 | 80.76 | $79.96 | 370800 |
| 2024-06-04 | 80.92 | $80.59 | 332487 |
| 2024-06-03 | 81.02 | $80.80 | 548800 |
| 2024-05-31 | 81.10 | $81.01 | 526400 |
| 2024-05-30 | 81.16 | $79.29 | 397121 |
| 2024-05-29 | 81.38 | $78.23 | 195113 |
| 2024-05-28 | 81.69 | $79.29 | 208300 |
| 2024-05-24 | 81.91 | $79.71 | 168226 |
| 2024-05-23 | 82.08 | $80.04 | 243100 |
| 2024-05-22 | 82.22 | $81.13 | 417300 |
| 2024-05-21 | 82.25 | $81.63 | 454900 |
| 2024-05-20 | 82.21 | $82.69 | 367930 |
| 2024-05-17 | 82.06 | $83.85 | 404317 |
| 2024-05-16 | 81.78 | $83.62 | 400918 |
| 2024-05-15 | 81.48 | $83.70 | 301900 |
| 2024-05-14 | 81.16 | $82.57 | 533842 |
| 2024-05-13 | 80.92 | $82.22 | 300538 |
| 2024-05-10 | 80.70 | $82.72 | 302510 |
| 2024-05-09 | 80.42 | $82.81 | 253500 |
| 2024-05-08 | 80.12 | $82.63 | 240400 |
| 2024-05-07 | 79.84 | $82.94 | 744000 |
| 2024-05-06 | 79.52 | $82.00 | 543507 |
| 2024-05-03 | 79.31 | $82.08 | 730646 |
| 2024-05-02 | 79.08 | $79.71 | 614505 |
| 2024-05-01 | 79.10 | $77.58 | 322100 |
| 2024-04-30 | 79.34 | $77.66 | 514413 |
| 2024-04-29 | 79.60 | $79.37 | 299137 |
| 2024-04-26 | 79.72 | $79.20 | 229900 |
| 2024-04-25 | 79.88 | $79.91 | 199000 |
| 2024-04-24 | 79.99 | $79.58 | 208303 |
| 2024-04-23 | 80.14 | $79.16 | 184300 |
| 2024-04-22 | 80.35 | $78.81 | 304946 |
| 2024-04-19 | 80.62 | $78.18 | 256044 |
| 2024-04-18 | 80.98 | $78.29 | 233305 |
| 2024-04-17 | 81.35 | $77.98 | 241617 |
| 2024-04-16 | 81.78 | $78.64 | 289114 |
| 2024-04-15 | 82.17 | $78.61 | 314200 |
| 2024-04-12 | 82.59 | $80.19 | 279000 |
| 2024-04-11 | 82.88 | $81.52 | 286636 |
| 2024-04-10 | 83.05 | $81.36 | 383834 |
| 2024-04-09 | 83.24 | $83.39 | 663020 |
| 2024-04-08 | 83.25 | $83.17 | 231100 |
| 2024-04-05 | 83.27 | $82.51 | 224006 |
| 2024-04-04 | 83.36 | $82.13 | 195501 |
| 2024-04-03 | 83.48 | $82.87 | 222200 |
| 2024-04-02 | 83.53 | $83.40 | 278934 |
| 2024-04-01 | 83.51 | $83.56 | 239316 |
| 2024-03-28 | 83.48 | $83.77 | 220800 |
| 2024-03-27 | 83.42 | $83.57 | 423608 |
| 2024-03-26 | 83.36 | $82.53 | 244222 |
| 2024-03-25 | 83.40 | $83.22 | 268923 |
| 2024-03-22 | 83.36 | $83.71 | 224786 |
| 2024-03-21 | 83.26 | $84.14 | 197100 |
| 2024-03-20 | 83.09 | $83.99 | 196009 |
| 2024-03-19 | 82.92 | $83.65 | 297840 |
| 2024-03-18 | 82.75 | $83.76 | 384400 |
| 2024-03-15 | 82.55 | $83.82 | 644728 |
| 2024-03-14 | 82.31 | $83.46 | 299500 |
| 2024-03-13 | 82.09 | $84.15 | 314800 |
| 2024-03-12 | 81.78 | $83.88 | 243200 |
| 2024-03-11 | 81.47 | $83.83 | 219600 |
| 2024-03-08 | 81.15 | $82.82 | 223421 |
| 2024-03-07 | 80.92 | $82.34 | 241200 |
| 2024-03-06 | 80.72 | $81.54 | 450800 |
| 2024-03-05 | 80.58 | $81.19 | 297705 |
| 2024-03-04 | 80.47 | $82.60 | 244400 |
| 2024-03-01 | 80.21 | $82.35 | 291709 |
| 2024-02-29 | 79.99 | $81.00 | 662444 |
| 2024-02-28 | 79.91 | $81.85 | 300400 |
| 2024-02-27 | 79.76 | $81.27 | 296228 |
| 2024-02-26 | 79.68 | $81.08 | 416000 |
| 2024-02-23 | 79.63 | $79.99 | 241830 |
| 2024-02-22 | 79.71 | $79.71 | 337940 |
| 2024-02-21 | 79.84 | $78.83 | 278000 |
| 2024-02-20 | 80.09 | $78.31 | 368200 |
| 2024-02-16 | 80.42 | $78.06 | 433500 |
| 2024-02-15 | 80.81 | $79.00 | 289234 |
| 2024-02-14 | 81.13 | $79.36 | 279100 |
| 2024-02-13 | 81.43 | $78.04 | 410427 |
| 2024-02-12 | 81.90 | $79.85 | 337500 |
| 2024-02-09 | 82.21 | $80.58 | 503526 |
| 2024-02-08 | 82.49 | $80.70 | 399900 |
| 2024-02-07 | 82.77 | $79.22 | 400000 |
| 2024-02-06 | 83.22 | $79.40 | 409300 |
| 2024-02-05 | 83.68 | $78.97 | 557822 |
| 2024-02-02 | 84.20 | $80.26 | 830000 |
| 2024-02-01 | 84.62 | $84.82 | 515234 |
| 2024-01-31 | 84.61 | $83.18 | 377000 |
| 2024-01-30 | 84.77 | $84.66 | 384900 |
| 2024-01-29 | 84.79 | $84.68 | 378800 |
| 2024-01-26 | 84.82 | $84.15 | 286721 |
| 2024-01-25 | 84.91 | $84.62 | 307117 |
| 2024-01-24 | 84.96 | $85.19 | 1.4M |
| 2024-01-23 | 84.97 | $85.76 | 569200 |
| 2024-01-22 | 84.91 | $85.19 | 435411 |
| 2024-01-19 | 84.92 | $84.37 | 337344 |
| 2024-01-18 | 85.00 | $84.26 | 575400 |
| 2024-01-17 | 85.11 | $83.53 | 437842 |
| 2024-01-16 | 85.30 | $84.64 | 322100 |
| 2024-01-12 | 85.41 | $85.75 | 348900 |
| 2024-01-11 | 85.42 | $85.65 | 569400 |
| 2024-01-10 | 85.46 | $84.90 | 469200 |
| 2024-01-09 | 85.59 | $84.71 | 429800 |
| 2024-01-08 | 85.76 | $84.97 | 471612 |
| 2024-01-05 | 85.91 | $84.32 | 398000 |
| 2024-01-04 | 86.15 | $84.55 | 319000 |
| 2024-01-03 | 86.38 | $84.58 | 404300 |
| 2024-01-02 | 86.62 | $85.72 | 520800 |
| 2023-12-29 | 86.76 | $86.18 | 314239 |
| 2023-12-28 | 86.86 | $86.89 | 315500 |
| 2023-12-27 | 86.88 | $86.44 | 294416 |
| 2023-12-26 | 86.95 | $86.40 | 310000 |
| 2023-12-22 | 87.03 | $85.66 | 491815 |
| 2023-12-21 | 87.17 | $85.23 | 377100 |
| 2023-12-20 | 87.37 | $85.75 | 478403 |
| 2023-12-19 | 87.51 | $85.50 | 557328 |
| 2023-12-18 | 87.67 | $85.85 | 532804 |
| 2023-12-15 | 87.77 | $87.49 | 639318 |
| 2023-12-14 | 87.72 | $88.60 | 358800 |
| 2023-12-13 | 87.56 | $88.11 | 416969 |
| 2023-12-12 | 87.46 | $88.82 | 319407 |
| 2023-12-11 | 87.27 | $89.34 | 467710 |
| 2023-12-08 | 87.02 | $89.38 | 179500 |
| 2023-12-07 | 86.76 | $88.09 | 259800 |
| 2023-12-06 | 86.60 | $87.65 | 276100 |
| 2023-12-05 | 86.48 | $87.54 | 256400 |
| 2023-12-04 | 86.35 | $87.87 | 291300 |
| 2023-12-01 | 86.18 | $87.00 | 282400 |
| 2023-11-30 | 86.08 | $86.13 | 499327 |
| 2023-11-29 | 86.04 | $86.09 | 363000 |
| 2023-11-28 | 85.98 | $86.51 | 364900 |
| 2023-11-27 | 85.84 | $86.76 | 540535 |
| 2023-11-24 | 85.64 | $86.46 | 153433 |
| 2023-11-22 | 85.44 | $86.67 | 639800 |
| 2023-11-21 | 85.18 | $85.00 | 1.1M |
| 2023-11-20 | 85.06 | $83.67 | 588900 |
| 2023-11-17 | 85.04 | $81.57 | 1.7M |
| 2023-11-16 | 85.22 | $87.77 | 552517 |
| 2023-11-15 | 84.78 | $88.66 | 581816 |
| 2023-11-14 | 84.21 | $88.52 | 456000 |
| 2023-11-13 | 83.62 | $86.68 | 281003 |
| 2023-11-10 | 83.19 | $87.12 | 274132 |
| 2023-11-09 | 82.68 | $85.56 | 241817 |
| 2023-11-08 | 82.30 | $85.85 | 393826 |
| 2023-11-07 | 81.87 | $85.96 | 439600 |
| 2023-11-06 | 81.42 | $85.10 | 287800 |
| 2023-11-03 | 81.02 | $84.73 | 286200 |
| 2023-11-02 | 80.64 | $83.49 | 299109 |
| 2023-11-01 | 80.36 | $81.55 | 352200 |
| 2023-10-31 | 80.26 | $80.94 | 325206 |
| 2023-10-30 | 80.20 | $79.47 | 224200 |
| 2023-10-27 | 80.29 | $78.64 | 205427 |
| 2023-10-26 | 80.47 | $79.23 | 219533 |
| 2023-10-25 | 80.59 | $79.46 | 287400 |
| 2023-10-24 | 80.68 | $80.59 | 313500 |
| 2023-10-23 | 80.65 | $80.00 | 346700 |
| 2023-10-20 | 80.68 | $79.88 | 391125 |
| 2023-10-19 | 80.73 | $80.41 | 366900 |
| 2023-10-18 | 80.73 | $80.79 | 275200 |
| 2023-10-17 | 80.70 | $82.01 | 369131 |
| 2023-10-16 | 80.56 | $81.55 | 262807 |
| 2023-10-13 | 80.46 | $80.44 | 290600 |
| 2023-10-12 | 80.48 | $81.30 | 227600 |
| 2023-10-11 | 80.42 | $81.81 | 205835 |
| 2023-10-10 | 80.31 | $81.66 | 334700 |
| 2023-10-09 | 80.21 | $80.88 | 267400 |
| 2023-10-06 | 80.21 | $80.62 | 280940 |
| 2023-10-05 | 80.24 | $79.86 | 277810 |
| 2023-10-04 | 80.36 | $79.62 | 386040 |
| 2023-10-03 | 80.53 | $79.15 | 415500 |
| 2023-10-02 | 80.76 | $80.70 | 488933 |
| 2023-09-29 | 80.87 | $79.26 | 387903 |
| 2023-09-28 | 81.14 | $79.34 | 356600 |
| 2023-09-27 | 81.44 | $78.28 | 324000 |
| 2023-09-26 | 81.86 | $78.36 | 294300 |
| 2023-09-25 | 82.31 | $80.53 | 275820 |
| 2023-09-22 | 82.56 | $81.24 | 203600 |
| 2023-09-21 | 82.75 | $81.28 | 327300 |
| 2023-09-20 | 82.95 | $81.84 | 319100 |
| 2023-09-19 | 83.11 | $82.38 | 360828 |
| 2023-09-18 | 83.22 | $82.47 | 260738 |
| 2023-09-15 | 83.34 | $81.77 | 724200 |
| 2023-09-14 | 83.51 | $82.32 | 320800 |
| 2023-09-13 | 83.59 | $81.48 | 371515 |
| 2023-09-12 | 83.73 | $82.02 | 508600 |
| 2023-09-11 | 83.80 | $83.46 | 265700 |
| 2023-09-08 | 83.70 | $83.52 | 241600 |
| 2023-09-07 | 83.56 | $83.93 | 442305 |
| 2023-09-06 | 83.35 | $83.99 | 299232 |
| 2023-09-05 | 83.11 | $84.48 | 331217 |
| 2023-09-01 | 82.79 | $85.03 | 267537 |
| 2023-08-31 | 82.39 | $84.47 | 696003 |
| 2023-08-30 | 82.07 | $85.29 | 397400 |
| 2023-08-29 | 81.67 | $84.98 | 413400 |
| 2023-08-28 | 81.33 | $84.21 | 489313 |
| 2023-08-25 | 81.07 | $83.62 | 527300 |
| 2023-08-24 | 80.90 | $82.84 | 461600 |
| 2023-08-23 | 80.83 | $83.58 | 661119 |
| 2023-08-22 | 80.71 | $83.15 | 1.5M |
| 2023-08-21 | 80.66 | $85.66 | 11.1M |
| 2023-08-18 | 80.38 | $84.81 | 3.2M |
| 2023-08-17 | 80.21 | $76.82 | 605800 |
| 2023-08-16 | 80.86 | $76.09 | 354529 |
| 2023-08-15 | 81.64 | $77.12 | 383223 |
| 2023-08-14 | 82.38 | $78.01 | 459327 |
| 2023-08-11 | 83.09 | $76.69 | 258500 |
| 2023-08-10 | 83.99 | $76.90 | 416302 |
| 2023-08-09 | 84.93 | $77.13 | 287200 |
| 2023-08-08 | 85.91 | $77.56 | 386359 |
| 2023-08-07 | 86.90 | $78.94 | 518458 |
| 2023-08-04 | 87.81 | $79.25 | 1.2M |
| 2023-08-03 | 88.71 | $87.84 | 428537 |
| 2023-08-02 | 88.79 | $87.87 | 349600 |
| 2023-08-01 | 88.84 | $88.87 | 282000 |
| 2023-07-31 | 88.77 | $88.61 | 353300 |
| 2023-07-28 | 88.70 | $88.43 | 305728 |
| 2023-07-27 | 88.63 | $87.69 | 396300 |
| 2023-07-26 | 88.60 | $89.22 | 165227 |
| 2023-07-25 | 88.39 | $89.30 | 247028 |
| 2023-07-24 | 88.13 | $88.57 | 168200 |
| 2023-07-21 | 87.91 | $88.80 | 209143 |
| 2023-07-20 | 87.64 | $88.87 | 406714 |
| 2023-07-19 | 87.33 | $90.06 | 227000 |
| 2023-07-18 | 86.89 | $89.79 | 267521 |
| 2023-07-17 | 86.44 | $89.03 | 269336 |
| 2023-07-14 | 86.04 | $89.38 | 346700 |
| 2023-07-13 | 85.58 | $90.62 | 507705 |
| 2023-07-12 | 84.98 | $89.92 | 419800 |
| 2023-07-11 | 84.42 | $88.78 | 526300 |
| 2023-07-10 | 83.93 | $87.49 | 441400 |
| 2023-07-07 | 83.56 | $85.87 | 434250 |
| 2023-07-06 | 83.32 | $85.31 | 445200 |
| 2023-07-05 | 83.12 | $83.82 | 246600 |
| 2023-07-03 | 83.06 | $83.67 | 96600 |
| 2023-06-30 | 83.01 | $83.68 | 348619 |
| 2023-06-29 | 82.96 | $82.50 | 266048 |
| 2023-06-28 | 83.02 | $82.72 | 280417 |
| 2023-06-27 | 83.04 | $82.30 | 184820 |
| 2023-06-26 | 83.11 | $81.30 | 213814 |
| 2023-06-23 | 83.28 | $80.93 | 473644 |
| 2023-06-22 | 83.48 | $82.79 | 235141 |
| 2023-06-21 | 83.51 | $83.20 | 195500 |
| 2023-06-20 | 83.50 | $84.47 | 354741 |
| 2023-06-16 | 83.37 | $83.98 | 465100 |
| 2023-06-15 | 83.28 | $84.22 | 303100 |
| 2023-06-14 | 83.16 | $84.21 | 249810 |
| 2023-06-13 | 83.04 | $84.53 | 259300 |
| 2023-06-12 | 82.89 | $84.16 | 271400 |
| 2023-06-09 | 82.77 | $83.09 | 314712 |
| 2023-06-08 | 82.76 | $83.50 | 243800 |
| 2023-06-07 | 82.72 | $82.95 | 386700 |
| 2023-06-06 | 82.74 | $82.98 | 396400 |
| 2023-06-05 | 82.76 | $82.73 | 319241 |
| 2023-06-02 | 82.81 | $83.43 | 479300 |
| 2023-06-01 | 82.79 | $81.87 | 440500 |
| 2023-05-31 | 82.92 | $82.53 | 774453 |
| 2023-05-30 | 82.99 | $81.06 | 330649 |
| 2023-05-26 | 83.21 | $82.11 | 367806 |
| 2023-05-25 | 83.34 | $82.19 | 261341 |
| 2023-05-24 | 83.47 | $81.90 | 433600 |
| 2023-05-23 | 83.62 | $82.70 | 280944 |
| 2023-05-22 | 83.69 | $83.38 | 209300 |
| 2023-05-19 | 83.71 | $83.60 | 366115 |
| 2023-05-18 | 83.70 | $83.42 | 562234 |
| 2023-05-17 | 83.72 | $83.37 | 323500 |
| 2023-05-16 | 83.75 | $83.40 | 240100 |
| 2023-05-15 | 83.79 | $84.32 | 203500 |
| 2023-05-12 | 83.75 | $84.15 | 223100 |
| 2023-05-11 | 83.74 | $84.20 | 348800 |
| 2023-05-10 | 83.72 | $85.44 | 537639 |
| 2023-05-09 | 83.59 | $84.12 | 335500 |
| 2023-05-08 | 83.58 | $83.92 | 401601 |
| 2023-05-05 | 83.59 | $84.69 | 361000 |
| 2023-05-04 | 83.53 | $81.82 | 240400 |
| 2023-05-03 | 83.75 | $82.76 | 354400 |
| 2023-05-02 | 83.89 | $82.48 | 308100 |
| 2023-05-01 | 84.08 | $83.44 | 274900 |
| 2023-04-28 | 84.18 | $83.69 | 260811 |
| 2023-04-27 | 84.26 | $83.37 | 297900 |
| 2023-04-26 | 84.38 | $81.95 | 243949 |
| 2023-04-25 | 84.63 | $82.43 | 251209 |
| 2023-04-24 | 84.85 | $83.48 | 286200 |
| 2023-04-21 | 84.96 | $84.29 | 439402 |
| 2023-04-20 | 84.99 | $85.03 | 271600 |
| 2023-04-19 | 84.93 | $85.34 | 188511 |
| 2023-04-18 | 84.83 | $85.80 | 230800 |
| 2023-04-17 | 84.67 | $85.64 | 198800 |
| 2023-04-14 | 84.51 | $85.57 | 198100 |
| 2023-04-13 | 84.34 | $85.91 | 277524 |
| 2023-04-12 | 84.10 | $84.45 | 237600 |
| 2023-04-11 | 83.99 | $84.27 | 331800 |
| 2023-04-10 | 83.87 | $84.43 | 264803 |
| 2023-04-06 | 83.72 | $84.45 | 275943 |
| 2023-04-05 | 83.55 | $84.39 | 366900 |
| 2023-04-04 | 83.39 | $84.97 | 302933 |
| 2023-04-03 | 83.15 | $85.49 | 264500 |
| 2023-03-31 | 82.85 | $85.42 | 458500 |
| 2023-03-30 | 82.55 | $84.33 | 163700 |
| 2023-03-29 | 82.34 | $83.80 | 266718 |
| 2023-03-28 | 82.18 | $83.24 | 331023 |
| 2023-03-27 | 82.07 | $83.44 | 376200 |
| 2023-03-24 | 81.93 | $82.83 | 442224 |
| 2023-03-23 | 81.84 | $82.50 | 396600 |
| 2023-03-22 | 81.79 | $82.06 | 290843 |
| 2023-03-21 | 81.78 | $83.36 | 382400 |
| 2023-03-20 | 81.64 | $82.61 | 305600 |
| 2023-03-17 | 81.58 | $80.75 | 659337 |
| 2023-03-16 | 81.71 | $82.19 | 398000 |
| 2023-03-15 | 81.72 | $79.86 | 685048 |
| 2023-03-14 | 81.97 | $80.95 | 441300 |
| 2023-03-13 | 82.12 | $80.00 | 322000 |
| 2023-03-10 | 82.38 | $80.25 | 364752 |
| 2023-03-09 | 82.64 | $81.64 | 301100 |
| 2023-03-08 | 82.78 | $82.73 | 228700 |
| 2023-03-07 | 82.82 | $82.51 | 367600 |
| 2023-03-06 | 82.89 | $82.34 | 396500 |
| 2023-03-03 | 83.00 | $83.47 | 266947 |
| 2023-03-02 | 83.00 | $82.95 | 193000 |
| 2023-03-01 | 83.03 | $82.21 | 254900 |
| 2023-02-28 | 83.12 | $82.28 | 461707 |
| 2023-02-27 | 83.18 | $82.05 | 219447 |
| 2023-02-24 | 83.26 | $81.96 | 269200 |
| 2023-02-23 | 83.33 | $82.74 | 224600 |
| 2023-02-22 | 83.31 | $82.35 | 346936 |
| 2023-02-21 | 83.31 | $82.45 | 455243 |
| 2023-02-17 | 83.29 | $83.51 | 452400 |
| 2023-02-16 | 83.15 | $84.26 | 311236 |
| 2023-02-15 | 82.89 | $84.72 | 529132 |
| 2023-02-14 | 82.56 | $83.82 | 453422 |
| 2023-02-13 | 82.27 | $83.39 | 227900 |
| 2023-02-10 | 81.98 | $83.71 | 249817 |
| 2023-02-09 | 81.63 | $83.94 | 487700 |
| 2023-02-08 | 81.21 | $84.22 | 326000 |
| 2023-02-07 | 80.72 | $84.81 | 556602 |
| 2023-02-06 | 80.13 | $83.92 | 676100 |
| 2023-02-03 | 79.57 | $86.41 | 759038 |
| 2023-02-02 | 78.70 | $82.67 | 599061 |
| 2023-02-01 | 78.13 | $80.42 | 495943 |
| 2023-01-31 | 77.74 | $79.56 | 527139 |
| 2023-01-30 | 77.38 | $78.06 | 582033 |
| 2023-01-27 | 77.13 | $79.78 | 270740 |
| 2023-01-26 | 76.66 | $79.71 | 315025 |
| 2023-01-25 | 76.15 | $79.19 | 281249 |
| 2023-01-24 | 75.64 | $79.30 | 349601 |
| 2023-01-23 | 75.07 | $79.09 | 535318 |
| 2023-01-20 | 74.47 | $78.29 | 420700 |
| 2023-01-19 | 73.90 | $77.09 | 449600 |
| 2023-01-18 | 73.40 | $76.42 | 330002 |
| 2023-01-17 | 72.95 | $75.59 | 223900 |
| 2023-01-13 | 72.54 | $75.55 | 165806 |
| 2023-01-12 | 72.13 | $75.58 | 359600 |
| 2023-01-11 | 71.71 | $76.04 | 232213 |
| 2023-01-10 | 71.23 | $74.59 | 242400 |
| 2023-01-09 | 70.89 | $74.45 | 516500 |
| 2023-01-06 | 70.55 | $72.90 | 238720 |
| 2023-01-05 | 70.36 | $71.05 | 278500 |
| 2023-01-04 | 70.36 | $71.71 | 452000 |
| 2023-01-03 | 70.32 | $71.05 | 367800 |
| 2022-12-30 | 70.36 | $70.54 | 335600 |
| 2022-12-29 | 70.48 | $70.45 | 183137 |
| 2022-12-28 | 70.63 | $68.72 | 318900 |
| 2022-12-27 | 70.96 | $69.45 | 359107 |
| 2022-12-23 | 71.24 | $69.24 | 247200 |
| 2022-12-22 | 71.54 | $68.61 | 259202 |
| 2022-12-21 | 71.92 | $68.81 | 291800 |
| 2022-12-20 | 72.28 | $68.20 | 445846 |
| 2022-12-19 | 72.70 | $68.56 | 465100 |
| 2022-12-16 | 73.09 | $70.80 | 442848 |
| 2022-12-15 | 73.26 | $71.07 | 561600 |
| 2022-12-14 | 73.41 | $73.17 | 444100 |
| 2022-12-13 | 73.33 | $73.66 | 626113 |
| 2022-12-12 | 73.20 | $73.37 | 353105 |
| 2022-12-09 | 73.08 | $73.00 | 492610 |
| 2022-12-08 | 72.98 | $73.75 | 327000 |
| 2022-12-07 | 72.78 | $73.07 | 375133 |
| 2022-12-06 | 72.61 | $74.15 | 468313 |
| 2022-12-05 | 72.30 | $75.65 | 374400 |
| 2022-12-02 | 71.81 | $76.16 | 360600 |
| 2022-12-01 | 71.22 | $76.10 | 401215 |
| 2022-11-30 | 70.58 | $74.87 | 982043 |
| 2022-11-29 | 70.03 | $72.18 | 546800 |
| 2022-11-28 | 69.71 | $71.71 | 393209 |
| 2022-11-25 | 69.42 | $72.07 | 198900 |
| 2022-11-23 | 69.05 | $71.30 | 568008 |
| 2022-11-22 | 68.73 | $69.56 | 388235 |
| 2022-11-21 | 68.56 | $68.23 | 672100 |
| 2022-11-18 | 68.50 | $69.07 | 971200 |
| 2022-11-17 | 68.35 | $69.75 | 374689 |
| 2022-11-16 | 68.11 | $70.12 | 386500 |
| 2022-11-15 | 67.81 | $70.82 | 494744 |
| 2022-11-14 | 67.42 | $70.59 | 395001 |
| 2022-11-11 | 67.03 | $70.37 | 333400 |
| 2022-11-10 | 66.63 | $69.62 | 352000 |
| 2022-11-09 | 66.28 | $66.36 | 365436 |
| 2022-11-08 | 66.23 | $67.20 | 291368 |
| 2022-11-07 | 66.08 | $66.57 | 405100 |
| 2022-11-04 | 65.98 | $66.90 | 391108 |
| 2022-11-03 | 65.83 | $65.40 | 340141 |
| 2022-11-02 | 65.84 | $66.37 | 379600 |
| 2022-11-01 | 65.77 | $67.62 | 306300 |
| 2022-10-31 | 65.58 | $66.84 | 388000 |
| 2022-10-28 | 65.46 | $66.97 | 404526 |
| 2022-10-27 | 65.32 | $65.58 | 411800 |
| 2022-10-26 | 65.31 | $65.12 | 444900 |
| 2022-10-25 | 65.36 | $65.47 | 640300 |
| 2022-10-24 | 65.38 | $65.00 | 1.9M |
| 2022-10-21 | 65.46 | $66.37 | 211321 |
| 2022-10-20 | 65.42 | $65.19 | 254448 |
| 2022-10-19 | 65.51 | $65.35 | 215200 |
| 2022-10-18 | 65.60 | $65.97 | 248211 |
| 2022-10-17 | 65.67 | $65.70 | 211210 |
| 2022-10-14 | 65.80 | $64.28 | 326000 |
| 2022-10-13 | 66.11 | $64.70 | 487700 |
| 2022-10-12 | 66.42 | $63.46 | 396500 |
| 2022-10-11 | 66.89 | $63.44 | 366900 |
| 2022-10-10 | 67.42 | $64.19 | 261100 |
| 2022-10-07 | 67.93 | $64.87 | 279800 |
| 2022-10-06 | 68.42 | $67.45 | 420800 |
| 2022-10-05 | 68.70 | $68.16 | 288200 |
| 2022-10-04 | 68.94 | $68.37 | 366111 |
| 2022-10-03 | 69.18 | $66.31 | 480943 |
| 2022-09-30 | 69.65 | $65.15 | 374549 |
| 2022-09-29 | 70.26 | $65.69 | 443847 |
| 2022-09-28 | 70.86 | $67.53 | 570935 |
| 2022-09-27 | 71.32 | $66.73 | 430012 |
| 2022-09-26 | 71.88 | $67.46 | 388300 |
| 2022-09-23 | 72.41 | $68.01 | 504200 |
| 2022-09-22 | 72.92 | $69.59 | 277115 |
| 2022-09-21 | 73.32 | $70.90 | 484900 |
| 2022-09-20 | 73.61 | $71.99 | 255730 |
| 2022-09-19 | 73.81 | $72.98 | 238800 |
| 2022-09-16 | 73.95 | $72.84 | 842100 |
| 2022-09-15 | 74.13 | $73.08 | 377132 |
| 2022-09-14 | 74.32 | $73.88 | 438200 |
| 2022-09-13 | 74.46 | $74.34 | 396500 |
| 2022-09-12 | 74.58 | $75.88 | 458833 |
| 2022-09-09 | 74.58 | $75.01 | 355842 |
| 2022-09-08 | 74.68 | $73.93 | 540300 |
| 2022-09-07 | 74.91 | $73.90 | 570638 |
| 2022-09-06 | 75.16 | $72.13 | 579300 |
| 2022-09-02 | 75.59 | $72.86 | 347044 |
| 2022-09-01 | 75.99 | $73.48 | 356737 |
| 2022-08-31 | 76.35 | $73.24 | 455700 |
| 2022-08-30 | 76.76 | $73.79 | 568400 |
| 2022-08-29 | 77.13 | $74.13 | 563300 |
| 2022-08-26 | 77.49 | $73.46 | 330833 |
| 2022-08-25 | 77.93 | $77.10 | 275836 |
| 2022-08-24 | 78.02 | $75.62 | 344624 |
| 2022-08-23 | 78.25 | $75.33 | 380500 |
| 2022-08-22 | 78.51 | $76.43 | 266100 |
| 2022-08-19 | 78.67 | $78.17 | 298735 |
| 2022-08-18 | 78.66 | $79.33 | 274611 |
| 2022-08-17 | 78.52 | $78.53 | 309722 |
| 2022-08-16 | 78.46 | $79.82 | 411305 |
| 2022-08-15 | 78.24 | $80.53 | 319000 |
| 2022-08-12 | 77.91 | $80.75 | 297803 |
| 2022-08-11 | 77.53 | $79.35 | 499900 |
| 2022-08-10 | 77.25 | $79.09 | 857700 |
| 2022-08-09 | 76.96 | $75.50 | 608400 |
| 2022-08-08 | 76.99 | $78.38 | 296700 |
| 2022-08-05 | 76.73 | $78.43 | 329431 |
| 2022-08-04 | 76.43 | $78.32 | 467312 |
| 2022-08-03 | 76.12 | $78.34 | 298534 |
| 2022-08-02 | 75.79 | $77.26 | 433117 |
| 2022-08-01 | 75.53 | $77.58 | 232200 |
| 2022-07-29 | 75.20 | $77.40 | 333400 |
| 2022-07-28 | 74.87 | $76.96 | 592738 |
| 2022-07-27 | 74.56 | $76.31 | 435300 |
| 2022-07-26 | 74.30 | $75.45 | 297349 |
| 2022-07-25 | 74.11 | $76.11 | 381100 |
| 2022-07-22 | 73.86 | $76.83 | 396000 |
| 2022-07-21 | 73.53 | $77.45 | 626125 |
| 2022-07-20 | 73.11 | $76.94 | 641500 |
| 2022-07-19 | 72.71 | $73.56 | 1.6M |
| 2022-07-18 | 72.62 | $72.49 | 367908 |
| 2022-07-15 | 72.62 | $73.09 | 472519 |
| 2022-07-14 | 72.56 | $71.94 | 238000 |
| 2022-07-13 | 72.61 | $72.16 | 226645 |
| 2022-07-12 | 72.64 | $72.24 | 331600 |
| 2022-07-11 | 72.66 | $72.96 | 266200 |
| 2022-07-08 | 72.63 | $73.50 | 408800 |
| 2022-07-07 | 72.57 | $73.18 | 362224 |
| 2022-07-06 | 72.56 | $72.48 | 479600 |
| 2022-07-05 | 72.64 | $72.05 | 534946 |
| 2022-07-01 | 72.79 | $70.82 | 1.0M |
| 2022-06-30 | 73.10 | $71.56 | 343100 |
| 2022-06-29 | 73.36 | $72.69 | 395242 |
| 2022-06-28 | 73.54 | $73.15 | 331100 |
| 2022-06-27 | 73.69 | $74.84 | 306500 |
| 2022-06-24 | 73.70 | $76.00 | 518500 |
| 2022-06-23 | 73.59 | $73.33 | 393600 |
| 2022-06-22 | 73.73 | $71.82 | 436800 |
| 2022-06-21 | 74.04 | $71.41 | 570847 |
| 2022-06-17 | 74.41 | $70.99 | 766800 |
| 2022-06-16 | 74.83 | $69.96 | 593541 |
| 2022-06-15 | 75.38 | $72.28 | 577924 |
| 2022-06-14 | 75.72 | $71.35 | 542200 |
| 2022-06-13 | 76.17 | $71.67 | 483604 |
| 2022-06-10 | 76.61 | $74.26 | 376600 |
| 2022-06-09 | 76.80 | $75.77 | 374500 |
| 2022-06-08 | 76.83 | $77.10 | 350600 |
| 2022-06-07 | 76.70 | $77.80 | 707742 |
| 2022-06-06 | 76.49 | $77.85 | 313426 |
| 2022-06-03 | 76.24 | $77.85 | 286304 |
| 2022-06-02 | 75.97 | $78.80 | 325213 |
| 2022-06-01 | 75.62 | $77.30 | 357700 |
| 2022-05-31 | 75.41 | $77.62 | 396700 |
| 2022-05-27 | 75.18 | $78.32 | 410400 |
| 2022-05-26 | 74.87 | $76.17 | 393418 |
| 2022-05-25 | 74.78 | $75.17 | 645400 |
| 2022-05-24 | 74.79 | $73.93 | 654111 |
| 2022-05-23 | 74.93 | $75.34 | 998411 |
| 2022-05-20 | 74.94 | $75.11 | 502931 |
| 2022-05-19 | 74.99 | $75.53 | 471046 |
| 2022-05-18 | 75.01 | $75.00 | 549724 |
| 2022-05-17 | 75.09 | $76.08 | 423600 |
| 2022-05-16 | 75.08 | $75.01 | 378700 |
| 2022-05-13 | 75.18 | $75.24 | 391920 |
| 2022-05-12 | 75.28 | $73.40 | 574200 |
| 2022-05-11 | 75.57 | $72.34 | 809824 |
| 2022-05-10 | 75.98 | $72.28 | 466400 |
| 2022-05-09 | 76.43 | $72.41 | 514900 |
| 2022-05-06 | 76.88 | $71.54 | 1.5M |
| 2022-05-05 | 77.44 | $75.43 | 689000 |
| 2022-05-04 | 77.64 | $78.59 | 1.2M |
| 2022-05-03 | 77.53 | $77.88 | 668700 |
| 2022-05-02 | 77.50 | $78.43 | 363002 |
| 2022-04-29 | 77.42 | $77.47 | 576922 |
| 2022-04-28 | 77.43 | $78.16 | 286745 |
| 2022-04-27 | 77.38 | $76.04 | 1.4M |
| 2022-04-26 | 77.54 | $76.20 | 809523 |
| 2022-04-25 | 77.70 | $77.57 | 342909 |
| 2022-04-22 | 77.73 | $77.29 | 392246 |
| 2022-04-21 | 77.77 | $78.18 | 273200 |
| 2022-04-20 | 77.72 | $77.92 | 216200 |
| 2022-04-19 | 77.68 | $77.95 | 248531 |
| 2022-04-18 | 77.62 | $77.57 | 354838 |
| 2022-04-14 | 77.58 | $77.83 | 333200 |
| 2022-04-13 | 77.50 | $77.82 | 242406 |
| 2022-04-12 | 77.39 | $77.37 | 364619 |
| 2022-04-11 | 77.30 | $76.89 | 255700 |
| 2022-04-08 | 77.22 | $77.17 | 332104 |
| 2022-04-07 | 77.08 | $77.21 | 386200 |
| 2022-04-06 | 76.91 | $76.68 | 288149 |
| 2022-04-05 | 76.77 | $77.58 | 351400 |
| 2022-04-04 | 76.50 | $79.39 | 436800 |
| 2022-04-01 | 76.03 | $79.09 | 523041 |
| 2022-03-31 | 75.55 | $78.22 | 464410 |
| 2022-03-30 | 75.13 | $78.48 | 351400 |
| 2022-03-29 | 74.66 | $79.29 | 346400 |
| 2022-03-28 | 74.09 | $77.88 | 358900 |
| 2022-03-25 | 73.64 | $76.70 | 390800 |
| 2022-03-24 | 73.29 | $75.84 | 352100 |
| 2022-03-23 | 73.03 | $75.30 | 1.8M |
| 2022-03-22 | 72.82 | $76.18 | 846700 |
| 2022-03-21 | 72.52 | $74.14 | 442617 |
| 2022-03-18 | 72.41 | $74.59 | 747000 |
| 2022-03-17 | 72.27 | $73.19 | 441600 |
| 2022-03-16 | 72.27 | $73.11 | 530521 |
| 2022-03-15 | 72.31 | $70.93 | 377000 |
| 2022-03-14 | 72.57 | $69.71 | 354545 |
| 2022-03-11 | 72.98 | $70.62 | 330900 |
| 2022-03-10 | 73.33 | $71.51 | 402310 |
| 2022-03-09 | 73.64 | $71.41 | 370200 |
| 2022-03-08 | 73.98 | $70.59 | 363106 |
| 2022-03-07 | 74.42 | $71.00 | 462300 |
| 2022-03-04 | 74.86 | $72.43 | 383552 |
| 2022-03-03 | 75.21 | $73.62 | 621507 |
| 2022-03-02 | 75.52 | $74.13 | 445433 |
| 2022-03-01 | 75.85 | $72.55 | 453600 |
| 2022-02-28 | 76.40 | $75.10 | 967500 |
| 2022-02-25 | 76.76 | $75.87 | 1.1M |
| 2022-02-24 | 77.09 | $75.84 | 826248 |
| 2022-02-23 | 77.47 | $74.58 | 752637 |
| 2022-02-22 | 78.02 | $75.15 | 971700 |
| 2022-02-18 | 78.58 | $75.30 | 656339 |
| 2022-02-17 | 79.17 | $75.14 | 534619 |
| 2022-02-16 | 79.85 | $76.00 | 735846 |
| 2022-02-15 | 80.50 | $77.31 | 493239 |
| 2022-02-14 | 81.09 | $75.95 | 678721 |
| 2022-02-11 | 81.89 | $76.07 | 886700 |
| 2022-02-10 | 82.76 | $77.69 | 605300 |
| 2022-02-09 | 83.54 | $78.54 | 913200 |
| 2022-02-08 | 84.31 | $76.52 | 862100 |
| 2022-02-07 | 85.35 | $76.76 | 905900 |
| 2022-02-04 | 86.44 | $75.86 | 1.4M |
| 2022-02-03 | 87.70 | $85.29 | 433041 |
| 2022-02-02 | 88.09 | $88.00 | 341100 |
| 2022-02-01 | 88.27 | $87.88 | 362135 |
| 2022-01-31 | 88.50 | $87.85 | 515000 |
| 2022-01-28 | 88.77 | $86.37 | 284029 |
| 2022-01-27 | 89.22 | $84.41 | 311500 |
| 2022-01-26 | 89.91 | $85.31 | 361700 |
| 2022-01-25 | 90.56 | $85.81 | 323209 |
| 2022-01-24 | 91.21 | $87.86 | 558712 |
| 2022-01-21 | 91.68 | $86.86 | 426714 |
| 2022-01-20 | 92.27 | $87.99 | 315200 |
| 2022-01-19 | 92.77 | $88.86 | 359041 |
| 2022-01-18 | 93.19 | $90.89 | 489000 |
| 2022-01-14 | 93.43 | $91.95 | 647800 |
| 2022-01-13 | 93.56 | $91.87 | 493300 |
| 2022-01-12 | 93.70 | $92.96 | 859000 |
| 2022-01-11 | 93.73 | $93.08 | 341732 |
| 2022-01-10 | 93.72 | $93.28 | 447710 |
| 2022-01-07 | 93.68 | $92.33 | 360912 |
| 2022-01-06 | 93.70 | $92.09 | 329612 |
| 2022-01-05 | 93.74 | $93.84 | 479147 |
| 2022-01-04 | 93.58 | $96.28 | 451000 |
| 2022-01-03 | 93.15 | $95.86 | 811100 |
| 2021-12-31 | 92.71 | $95.22 | 394700 |
| 2021-12-30 | 92.29 | $95.59 | 171520 |
| 2021-12-29 | 91.78 | $95.53 | 263833 |
| 2021-12-28 | 91.21 | $94.60 | 226936 |
| 2021-12-27 | 90.69 | $93.96 | 200831 |
| 2021-12-23 | 90.19 | $92.69 | 248200 |
| 2021-12-22 | 89.78 | $92.59 | 222600 |
| 2021-12-21 | 89.36 | $91.46 | 470300 |
| 2021-12-20 | 89.02 | $90.39 | 502811 |
| 2021-12-17 | 88.78 | $91.60 | 1.0M |
| 2021-12-16 | 88.42 | $92.00 | 910900 |
| 2021-12-15 | 88.00 | $91.80 | 730003 |
| 2021-12-14 | 87.59 | $90.55 | 913727 |
| 2021-12-13 | 87.28 | $88.78 | 681735 |
| 2021-12-10 | 87.15 | $88.70 | 548232 |
| 2021-12-09 | 87.03 | $88.60 | 628200 |
| 2021-12-08 | 86.91 | $89.24 | 387500 |
| 2021-12-07 | 86.73 | $88.44 | 626308 |
| 2021-12-06 | 86.64 | $87.06 | 452116 |
| 2021-12-03 | 86.69 | $86.75 | 888200 |
| 2021-12-02 | 86.78 | $85.45 | 687801 |
| 2021-12-01 | 87.02 | $83.40 | 532545 |
| 2021-11-30 | 87.49 | $83.41 | 763607 |
| 2021-11-29 | 87.98 | $85.70 | 376800 |
| 2021-11-26 | 88.27 | $85.90 | 254400 |
| 2021-11-24 | 88.55 | $86.74 | 275800 |
| 2021-11-23 | 88.76 | $86.44 | 446100 |
| 2021-11-22 | 89.01 | $87.38 | 519200 |
| 2021-11-19 | 89.18 | $89.57 | 614911 |
| 2021-11-18 | 89.17 | $90.35 | 784411 |
| 2021-11-17 | 89.08 | $87.61 | 1.3M |
| 2021-11-16 | 89.28 | $88.95 | 789942 |
| 2021-11-15 | 89.37 | $88.48 | 441200 |
| 2021-11-12 | 89.51 | $89.93 | 332022 |
| 2021-11-11 | 89.52 | $88.47 | 290945 |
| 2021-11-10 | 89.67 | $88.44 | 215516 |
| 2021-11-09 | 89.82 | $89.00 | 334500 |
| 2021-11-08 | 89.91 | $89.84 | 164525 |
| 2021-11-05 | 89.91 | $89.81 | 210300 |
| 2021-11-04 | 89.91 | $89.91 | 226900 |
| 2021-11-03 | 89.89 | $90.06 | 284028 |
| 2021-11-02 | 89.86 | $89.84 | 264747 |
| 2021-11-01 | 89.84 | $89.98 | 333433 |
| 2021-10-29 | 89.80 | $88.35 | 489546 |
| 2021-10-28 | 89.91 | $87.40 | 320200 |
| 2021-10-27 | 90.11 | $87.64 | 369403 |
| 2021-10-26 | 90.30 | $90.10 | 201900 |
| 2021-10-25 | 90.25 | $91.35 | 120500 |
| 2021-10-22 | 90.08 | $91.84 | 148600 |
| 2021-10-21 | 89.87 | $92.33 | 146141 |
| 2021-10-20 | 89.62 | $92.08 | 144900 |
| 2021-10-19 | 89.38 | $92.76 | 314202 |
| 2021-10-18 | 89.08 | $90.87 | 329125 |
| 2021-10-15 | 88.96 | $89.77 | 325100 |
| 2021-10-14 | 88.97 | $89.23 | 433700 |
| 2021-10-13 | 89.06 | $88.04 | 337341 |
| 2021-10-12 | 89.30 | $87.73 | 257812 |
| 2021-10-11 | 89.60 | $87.77 | 122300 |
| 2021-10-08 | 89.94 | $88.83 | 229400 |
| 2021-10-07 | 90.20 | $89.76 | 298000 |
| 2021-10-06 | 90.40 | $89.01 | 459128 |
| 2021-10-05 | 90.70 | $87.90 | 446841 |
| 2021-10-04 | 91.13 | $87.13 | 520900 |
| 2021-10-01 | 91.68 | $88.70 | 915500 |
| 2021-09-30 | 92.13 | $88.00 | 816400 |
| 2021-09-29 | 92.69 | $88.73 | 356307 |
| 2021-09-28 | 93.24 | $89.82 | 260500 |
| 2021-09-27 | 93.72 | $91.72 | 146100 |
| 2021-09-24 | 94.06 | $92.47 | 123044 |
| 2021-09-23 | 94.37 | $92.74 | 139531 |
| 2021-09-22 | 94.68 | $91.76 | 322700 |
| 2021-09-21 | 95.12 | $91.51 | 211100 |
| 2021-09-20 | 95.63 | $92.21 | 345000 |
| 2021-09-17 | 96.09 | $93.30 | 717600 |
| 2021-09-16 | 96.47 | $96.01 | 229100 |
| 2021-09-15 | 96.61 | $95.84 | 258400 |
| 2021-09-14 | 96.77 | $95.49 | 448518 |
| 2021-09-13 | 97.00 | $95.31 | 264800 |
| 2021-09-10 | 97.26 | $94.73 | 268908 |
| 2021-09-09 | 97.60 | $94.69 | 302949 |
| 2021-09-08 | 97.95 | $94.22 | 265618 |
| 2021-09-07 | 98.35 | $94.28 | 386400 |
| 2021-09-03 | 98.77 | $96.98 | 278235 |
| 2021-09-02 | 98.93 | $97.85 | 251240 |
| 2021-09-01 | 99.01 | $98.81 | 364206 |
| 2021-08-31 | 99.00 | $99.11 | 543300 |
| 2021-08-30 | 98.95 | $99.26 | 298900 |
| 2021-08-27 | 98.90 | $100.00 | 329800 |
| 2021-08-26 | 98.76 | $99.32 | 284300 |
| 2021-08-25 | 98.67 | $99.78 | 260200 |
| 2021-08-24 | 98.51 | $99.25 | 390000 |
| 2021-08-23 | 98.39 | $99.42 | 337600 |
| 2021-08-20 | 98.24 | $98.48 | 418237 |
| 2021-08-19 | 98.17 | $97.38 | 288800 |
| 2021-08-18 | 98.21 | $97.48 | 607239 |
| 2021-08-17 | 98.24 | $99.18 | 735036 |
| 2021-08-16 | 98.11 | $101.89 | 823247 |
| 2021-08-13 | 97.69 | $99.60 | 539800 |
| 2021-08-12 | 97.48 | $98.34 | 328800 |
| 2021-08-11 | 97.40 | $96.84 | 517400 |
| 2021-08-10 | 97.48 | $95.99 | 363500 |
| 2021-08-09 | 97.66 | $97.99 | 289531 |
| 2021-08-06 | 97.65 | $98.18 | 423200 |
| 2021-08-05 | 97.63 | $97.91 | 398400 |
| 2021-08-04 | 97.64 | $97.09 | 347017 |
| 2021-08-03 | 97.75 | $99.69 | 363424 |
| 2021-08-02 | 97.61 | $99.81 | 500300 |
| 2021-07-30 | 97.46 | $97.10 | 474600 |
| 2021-07-29 | 97.58 | $95.76 | 290228 |
| 2021-07-28 | 97.84 | $95.53 | 228600 |
| 2021-07-27 | 98.15 | $95.21 | 199900 |
| 2021-07-26 | 98.51 | $97.19 | 192226 |
| 2021-07-23 | 98.69 | $97.92 | 167700 |
| 2021-07-22 | 98.81 | $96.87 | 308314 |
| 2021-07-21 | 99.03 | $98.28 | 189929 |
| 2021-07-20 | 99.12 | $98.16 | 297100 |
| 2021-07-19 | 99.22 | $97.09 | 333000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.98
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.98
Average
77.07
Maximum
99.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.98 | $49.07 | 936328 |
| 2026-07-16 | 49.15 | $49.99 | 794634 |
| 2026-07-15 | 49.16 | $49.15 | 765800 |
| 2026-07-14 | 49.36 | $48.51 | 859620 |
| 2026-07-13 | 49.74 | $49.36 | 735735 |
| 2026-07-10 | 50.01 | $49.80 | 502000 |
| 2026-07-09 | 50.24 | $50.12 | 723700 |
| 2026-07-08 | 50.45 | $49.88 | 1.1M |
| 2026-07-07 | 50.75 | $49.31 | 1.4M |
| 2026-07-06 | 51.22 | $50.04 | 1.3M |
| 2026-07-02 | 51.63 | $51.15 | 1.4M |
| 2026-07-01 | 51.88 | $52.59 | 933700 |
| 2026-06-30 | 51.86 | $52.58 | 734000 |
| 2026-06-29 | 51.86 | $52.12 | 1.1M |
| 2026-06-26 | 51.96 | $53.49 | 1.3M |
| 2026-06-25 | 51.80 | $52.45 | 826947 |
| 2026-06-24 | 51.84 | $52.64 | 1.1M |
| 2026-06-23 | 51.85 | $52.11 | 759908 |
| 2026-06-22 | 51.99 | $52.42 | 1.3M |
| 2026-06-18 | 52.09 | $52.33 | 2.3M |
| 2026-06-17 | 52.24 | $51.23 | 830632 |
| 2026-06-16 | 52.66 | $52.84 | 606902 |
| 2026-06-15 | 52.81 | $53.44 | 932400 |
| 2026-06-12 | 52.87 | $52.52 | 593525 |
| 2026-06-11 | 53.15 | $52.73 | 678026 |
| 2026-06-10 | 53.43 | $52.89 | 573883 |
| 2026-06-09 | 53.73 | $54.13 | 652137 |
| 2026-06-08 | 53.83 | $54.01 | 663121 |
| 2026-06-05 | 53.99 | $53.78 | 592700 |
| 2026-06-04 | 54.22 | $54.04 | 879000 |
| 2026-06-03 | 54.45 | $54.89 | 773121 |
| 2026-06-02 | 54.54 | $55.61 | 863901 |
| 2026-06-01 | 54.51 | $56.07 | 799369 |
| 2026-05-29 | 54.39 | $55.81 | 1.0M |
| 2026-05-28 | 54.31 | $55.26 | 703900 |
| 2026-05-27 | 54.34 | $55.66 | 636648 |
| 2026-05-26 | 54.31 | $56.55 | 980300 |
| 2026-05-22 | 54.10 | $54.71 | 884124 |
| 2026-05-21 | 54.26 | $54.06 | 1.2M |
| 2026-05-20 | 54.60 | $54.12 | 961698 |
| 2026-05-19 | 54.99 | $53.37 | 832428 |
| 2026-05-18 | 55.62 | $54.37 | 690600 |
| 2026-05-15 | 56.15 | $54.21 | 852507 |
| 2026-05-14 | 56.81 | $54.79 | 852400 |
| 2026-05-13 | 57.47 | $54.28 | 1.1M |
| 2026-05-12 | 58.35 | $55.38 | 1.7M |
| 2026-05-11 | 59.15 | $57.59 | 885636 |
| 2026-05-08 | 59.62 | $58.15 | 581408 |
| 2026-05-07 | 60.06 | $57.47 | 631997 |
| 2026-05-06 | 60.71 | $57.98 | 768603 |
| 2026-05-05 | 61.37 | $59.04 | 1.1M |
| 2026-05-04 | 61.90 | $58.41 | 1.1M |
| 2026-05-01 | 62.66 | $57.46 | 2.1M |
| 2026-04-30 | 63.74 | $64.14 | 646116 |
| 2026-04-29 | 63.59 | $63.26 | 544800 |
| 2026-04-28 | 63.59 | $62.95 | 634226 |
| 2026-04-27 | 63.65 | $63.64 | 457013 |
| 2026-04-24 | 63.57 | $64.08 | 390400 |
| 2026-04-23 | 63.39 | $62.96 | 418400 |
| 2026-04-22 | 63.40 | $64.93 | 432318 |
| 2026-04-21 | 63.00 | $64.92 | 353700 |
| 2026-04-20 | 62.54 | $64.77 | 521200 |
| 2026-04-17 | 62.03 | $64.64 | 711700 |
| 2026-04-16 | 61.47 | $64.04 | 462400 |
| 2026-04-15 | 60.94 | $63.01 | 501716 |
| 2026-04-14 | 60.54 | $61.94 | 618206 |
| 2026-04-13 | 60.31 | $61.56 | 587465 |
| 2026-04-10 | 60.13 | $60.61 | 413200 |
| 2026-04-09 | 60.13 | $61.09 | 497500 |
| 2026-04-08 | 60.02 | $61.43 | 703136 |
| 2026-04-07 | 59.84 | $61.20 | 399915 |
| 2026-04-06 | 59.67 | $61.35 | 349524 |
| 2026-04-02 | 59.46 | $61.79 | 532111 |
| 2026-04-01 | 59.13 | $60.72 | 669400 |
| 2026-03-31 | 58.98 | $60.06 | 665850 |
| 2026-03-30 | 58.96 | $58.28 | 546624 |
| 2026-03-27 | 59.32 | $58.03 | 587438 |
| 2026-03-26 | 59.79 | $58.73 | 605245 |
| 2026-03-25 | 60.21 | $58.64 | 697100 |
| 2026-03-24 | 60.72 | $58.87 | 496402 |
| 2026-03-23 | 61.28 | $59.66 | 687716 |
| 2026-03-20 | 61.76 | $60.33 | 1.5M |
| 2026-03-19 | 62.19 | $61.51 | 591238 |
| 2026-03-18 | 62.44 | $60.83 | 603600 |
| 2026-03-17 | 62.88 | $61.50 | 618110 |
| 2026-03-16 | 63.26 | $61.19 | 894300 |
| 2026-03-13 | 63.76 | $60.50 | 721709 |
| 2026-03-12 | 64.50 | $62.91 | 614100 |
| 2026-03-11 | 64.84 | $63.85 | 708500 |
| 2026-03-10 | 65.04 | $63.98 | 465016 |
| 2026-03-09 | 65.24 | $65.23 | 597750 |
| 2026-03-06 | 65.22 | $65.29 | 425600 |
| 2026-03-05 | 65.17 | $65.52 | 608702 |
| 2026-03-04 | 65.07 | $64.78 | 454100 |
| 2026-03-03 | 65.10 | $64.74 | 604700 |
| 2026-03-02 | 65.15 | $65.12 | 728743 |
| 2026-02-27 | 65.12 | $66.57 | 838100 |
| 2026-02-26 | 64.78 | $65.44 | 898618 |
| 2026-02-25 | 64.63 | $64.29 | 829100 |
| 2026-02-24 | 64.69 | $64.00 | 972200 |
| 2026-02-23 | 64.82 | $63.78 | 852700 |
| 2026-02-20 | 65.02 | $63.98 | 894800 |
| 2026-02-19 | 65.20 | $64.25 | 670218 |
| 2026-02-18 | 65.36 | $64.82 | 1.0M |
| 2026-02-17 | 65.41 | $63.65 | 815100 |
| 2026-02-13 | 65.72 | $66.02 | 785100 |
| 2026-02-12 | 65.58 | $66.57 | 1.2M |
| 2026-02-11 | 65.30 | $69.09 | 1.3M |
| 2026-02-10 | 64.43 | $68.19 | 1.0M |
| 2026-02-09 | 63.62 | $66.58 | 1.0M |
| 2026-02-06 | 63.01 | $64.85 | 659801 |
| 2026-02-05 | 62.67 | $63.97 | 664800 |
| 2026-02-04 | 62.47 | $64.48 | 947333 |
| 2026-02-03 | 62.13 | $61.06 | 871226 |
| 2026-02-02 | 62.46 | $64.50 | 1.0M |
| 2026-01-30 | 62.13 | $64.19 | 2.2M |
| 2026-01-29 | 61.81 | $63.03 | 1.9M |
| 2026-01-28 | 61.70 | $61.19 | 744600 |
| 2026-01-27 | 61.96 | $61.36 | 668600 |
| 2026-01-26 | 62.23 | $62.12 | 692100 |
| 2026-01-23 | 62.40 | $62.05 | 895200 |
| 2026-01-22 | 62.61 | $62.69 | 1.3M |
| 2026-01-21 | 62.73 | $62.15 | 945938 |
| 2026-01-20 | 62.99 | $61.64 | 648165 |
| 2026-01-16 | 63.41 | $62.48 | 580000 |
| 2026-01-15 | 63.72 | $63.36 | 686528 |
| 2026-01-14 | 63.91 | $63.54 | 435500 |
| 2026-01-13 | 64.09 | $63.81 | 466500 |
| 2026-01-12 | 64.24 | $64.42 | 452608 |
| 2026-01-09 | 64.30 | $64.35 | 484026 |
| 2026-01-08 | 64.38 | $63.62 | 793025 |
| 2026-01-07 | 64.64 | $64.45 | 598522 |
| 2026-01-06 | 64.77 | $64.66 | 801214 |
| 2026-01-05 | 64.88 | $63.84 | 642519 |
| 2026-01-02 | 65.19 | $63.53 | 685600 |
| 2025-12-31 | 65.61 | $64.22 | 395708 |
| 2025-12-30 | 65.96 | $65.40 | 548825 |
| 2025-12-29 | 66.12 | $65.15 | 439100 |
| 2025-12-26 | 66.36 | $65.71 | 316640 |
| 2025-12-24 | 66.52 | $66.18 | 324600 |
| 2025-12-23 | 66.60 | $65.99 | 446608 |
| 2025-12-22 | 66.75 | $66.24 | 505200 |
| 2025-12-19 | 66.86 | $66.25 | 1.8M |
| 2025-12-18 | 66.99 | $66.76 | 816600 |
| 2025-12-17 | 67.03 | $67.14 | 575400 |
| 2025-12-16 | 66.99 | $66.80 | 776523 |
| 2025-12-15 | 67.03 | $66.62 | 541530 |
| 2025-12-12 | 67.10 | $67.54 | 371323 |
| 2025-12-11 | 66.99 | $67.64 | 411147 |
| 2025-12-10 | 66.85 | $68.29 | 713743 |
| 2025-12-09 | 66.54 | $67.49 | 500834 |
| 2025-12-08 | 66.36 | $67.03 | 546800 |
| 2025-12-05 | 66.24 | $67.00 | 662516 |
| 2025-12-04 | 66.11 | $66.07 | 561000 |
| 2025-12-03 | 66.16 | $66.29 | 538508 |
| 2025-12-02 | 66.17 | $66.31 | 523047 |
| 2025-12-01 | 66.18 | $67.14 | 637004 |
| 2025-11-28 | 66.02 | $67.45 | 286215 |
| 2025-11-26 | 65.77 | $67.00 | 601931 |
| 2025-11-25 | 65.58 | $67.38 | 523900 |
| 2025-11-24 | 65.28 | $66.77 | 899600 |
| 2025-11-21 | 65.07 | $67.48 | 822424 |
| 2025-11-20 | 64.68 | $65.51 | 847710 |
| 2025-11-19 | 64.66 | $65.00 | 1.4M |
| 2025-11-18 | 64.74 | $64.96 | 939600 |
| 2025-11-17 | 64.85 | $64.55 | 928442 |
| 2025-11-14 | 65.08 | $65.56 | 486010 |
| 2025-11-13 | 65.13 | $65.81 | 433419 |
| 2025-11-12 | 65.15 | $66.85 | 659145 |
| 2025-11-11 | 64.97 | $65.77 | 296733 |
| 2025-11-10 | 64.99 | $65.48 | 470836 |
| 2025-11-07 | 65.08 | $65.11 | 507800 |
| 2025-11-06 | 65.28 | $65.01 | 392438 |
| 2025-11-05 | 65.54 | $65.42 | 513760 |
| 2025-11-04 | 65.77 | $64.99 | 558912 |
| 2025-11-03 | 66.13 | $66.37 | 676600 |
| 2025-10-31 | 66.27 | $66.32 | 772123 |
| 2025-10-30 | 66.46 | $65.66 | 955100 |
| 2025-10-29 | 66.82 | $64.95 | 670141 |
| 2025-10-28 | 67.40 | $66.55 | 396800 |
| 2025-10-27 | 67.74 | $67.60 | 410700 |
| 2025-10-24 | 67.92 | $67.36 | 473129 |
| 2025-10-23 | 68.20 | $67.59 | 517245 |
| 2025-10-22 | 68.47 | $67.20 | 544108 |
| 2025-10-21 | 68.88 | $69.58 | 584400 |
| 2025-10-20 | 68.86 | $68.79 | 357900 |
| 2025-10-17 | 69.01 | $68.75 | 390024 |
| 2025-10-16 | 69.20 | $68.18 | 394029 |
| 2025-10-15 | 69.55 | $68.80 | 491200 |
| 2025-10-14 | 69.83 | $69.11 | 370800 |
| 2025-10-13 | 70.09 | $68.74 | 301328 |
| 2025-10-10 | 70.47 | $68.15 | 385400 |
| 2025-10-09 | 71.05 | $70.09 | 319000 |
| 2025-10-08 | 71.32 | $71.01 | 609700 |
| 2025-10-07 | 71.44 | $69.93 | 569348 |
| 2025-10-06 | 71.80 | $72.67 | 776100 |
| 2025-10-03 | 71.65 | $71.26 | 408642 |
| 2025-10-02 | 71.77 | $71.51 | 454000 |
| 2025-10-01 | 71.87 | $72.17 | 493600 |
| 2025-09-30 | 71.84 | $72.37 | 587981 |
| 2025-09-29 | 71.76 | $72.43 | 553206 |
| 2025-09-26 | 71.66 | $72.39 | 568233 |
| 2025-09-25 | 71.56 | $71.40 | 354005 |
| 2025-09-24 | 71.66 | $71.61 | 461569 |
| 2025-09-23 | 71.72 | $72.16 | 365000 |
| 2025-09-22 | 71.69 | $72.38 | 454500 |
| 2025-09-19 | 71.61 | $71.58 | 2.1M |
| 2025-09-18 | 71.68 | $72.10 | 387109 |
| 2025-09-17 | 71.66 | $71.45 | 438500 |
| 2025-09-16 | 71.78 | $71.89 | 373900 |
| 2025-09-15 | 71.83 | $71.80 | 423000 |
| 2025-09-12 | 71.90 | $71.44 | 337900 |
| 2025-09-11 | 72.07 | $72.11 | 395113 |
| 2025-09-10 | 72.13 | $70.94 | 389146 |
| 2025-09-09 | 72.45 | $72.29 | 294907 |
| 2025-09-08 | 72.54 | $73.29 | 541000 |
| 2025-09-05 | 72.44 | $72.64 | 371600 |
| 2025-09-04 | 72.45 | $72.79 | 399600 |
| 2025-09-03 | 72.45 | $72.36 | 440800 |
| 2025-09-02 | 72.53 | $72.10 | 650200 |
| 2025-08-29 | 72.69 | $71.68 | 400500 |
| 2025-08-28 | 72.96 | $72.14 | 399709 |
| 2025-08-27 | 73.18 | $72.77 | 605400 |
| 2025-08-26 | 73.31 | $73.03 | 985635 |
| 2025-08-25 | 73.41 | $74.17 | 337539 |
| 2025-08-22 | 73.28 | $75.62 | 569600 |
| 2025-08-21 | 72.83 | $72.84 | 399500 |
| 2025-08-20 | 72.89 | $73.40 | 511500 |
| 2025-08-19 | 72.85 | $73.80 | 355600 |
| 2025-08-18 | 72.73 | $73.80 | 371515 |
| 2025-08-15 | 72.59 | $72.81 | 396509 |
| 2025-08-14 | 72.64 | $72.53 | 380018 |
| 2025-08-13 | 72.76 | $73.72 | 407300 |
| 2025-08-12 | 72.65 | $72.38 | 428900 |
| 2025-08-11 | 72.81 | $71.78 | 405400 |
| 2025-08-08 | 73.14 | $72.56 | 301505 |
| 2025-08-07 | 73.35 | $71.98 | 368743 |
| 2025-08-06 | 73.72 | $72.34 | 403905 |
| 2025-08-05 | 74.09 | $72.59 | 469318 |
| 2025-08-04 | 74.46 | $72.38 | 554740 |
| 2025-08-01 | 74.94 | $70.09 | 818906 |
| 2025-07-31 | 75.97 | $75.34 | 466900 |
| 2025-07-30 | 76.07 | $75.73 | 295000 |
| 2025-07-29 | 76.10 | $76.09 | 292900 |
| 2025-07-28 | 76.05 | $76.20 | 363224 |
| 2025-07-25 | 75.97 | $76.36 | 210000 |
| 2025-07-24 | 75.84 | $76.33 | 289901 |
| 2025-07-23 | 75.70 | $76.79 | 239621 |
| 2025-07-22 | 75.43 | $76.61 | 293400 |
| 2025-07-21 | 75.16 | $75.11 | 318600 |
| 2025-07-18 | 75.16 | $75.35 | 246200 |
| 2025-07-17 | 75.11 | $75.62 | 333860 |
| 2025-07-16 | 74.99 | $75.01 | 337222 |
| 2025-07-15 | 74.98 | $74.34 | 317240 |
| 2025-07-14 | 75.11 | $75.13 | 272800 |
| 2025-07-11 | 75.10 | $75.17 | 278500 |
| 2025-07-10 | 75.07 | $75.68 | 286431 |
| 2025-07-09 | 74.93 | $75.43 | 337407 |
| 2025-07-08 | 74.82 | $75.59 | 401800 |
| 2025-07-07 | 74.66 | $74.74 | 415300 |
| 2025-07-03 | 74.66 | $75.56 | 276142 |
| 2025-07-02 | 74.48 | $76.06 | 311500 |
| 2025-07-01 | 74.17 | $75.57 | 348500 |
| 2025-06-30 | 73.91 | $74.26 | 351700 |
| 2025-06-27 | 73.89 | $74.05 | 560735 |
| 2025-06-26 | 73.92 | $74.82 | 359200 |
| 2025-06-25 | 73.79 | $74.10 | 422429 |
| 2025-06-24 | 73.80 | $74.16 | 448900 |
| 2025-06-23 | 73.79 | $72.98 | 278943 |
| 2025-06-20 | 74.04 | $72.28 | 1.0M |
| 2025-06-18 | 74.48 | $73.34 | 355600 |
| 2025-06-17 | 74.77 | $74.06 | 348400 |
| 2025-06-16 | 74.96 | $75.19 | 362045 |
| 2025-06-13 | 74.93 | $74.02 | 383229 |
| 2025-06-12 | 75.16 | $75.23 | 269600 |
| 2025-06-11 | 75.16 | $75.24 | 313822 |
| 2025-06-10 | 75.17 | $76.49 | 375800 |
| 2025-06-09 | 74.91 | $75.50 | 238700 |
| 2025-06-06 | 74.83 | $74.96 | 254446 |
| 2025-06-05 | 74.84 | $74.46 | 378200 |
| 2025-06-04 | 74.97 | $75.24 | 382600 |
| 2025-06-03 | 74.95 | $74.96 | 299401 |
| 2025-06-02 | 75.00 | $73.98 | 295700 |
| 2025-05-30 | 75.25 | $74.26 | 578123 |
| 2025-05-29 | 75.50 | $75.00 | 371000 |
| 2025-05-28 | 75.62 | $74.64 | 340600 |
| 2025-05-27 | 75.84 | $75.53 | 365000 |
| 2025-05-23 | 75.92 | $74.67 | 324323 |
| 2025-05-22 | 76.18 | $75.57 | 296718 |
| 2025-05-21 | 76.30 | $75.76 | 317603 |
| 2025-05-20 | 76.39 | $76.83 | 276300 |
| 2025-05-19 | 76.27 | $76.93 | 300547 |
| 2025-05-16 | 76.11 | $77.57 | 344105 |
| 2025-05-15 | 75.80 | $77.24 | 251800 |
| 2025-05-14 | 75.50 | $76.95 | 253800 |
| 2025-05-13 | 75.21 | $77.58 | 328926 |
| 2025-05-12 | 74.75 | $77.72 | 374600 |
| 2025-05-09 | 74.18 | $75.34 | 278900 |
| 2025-05-08 | 74.03 | $74.98 | 471200 |
| 2025-05-07 | 73.94 | $73.44 | 613800 |
| 2025-05-06 | 74.16 | $74.26 | 473800 |
| 2025-05-05 | 74.26 | $74.71 | 488700 |
| 2025-05-02 | 74.27 | $74.87 | 702002 |
| 2025-05-01 | 74.27 | $76.18 | 490838 |
| 2025-04-30 | 73.99 | $76.79 | 424700 |
| 2025-04-29 | 73.55 | $76.40 | 349900 |
| 2025-04-28 | 73.13 | $76.02 | 322673 |
| 2025-04-25 | 72.73 | $75.75 | 392800 |
| 2025-04-24 | 72.33 | $75.79 | 489641 |
| 2025-04-23 | 71.88 | $73.80 | 453500 |
| 2025-04-22 | 71.79 | $72.72 | 427740 |
| 2025-04-21 | 71.92 | $70.67 | 276224 |
| 2025-04-17 | 72.53 | $71.97 | 302202 |
| 2025-04-16 | 72.98 | $72.13 | 307539 |
| 2025-04-15 | 73.48 | $73.94 | 249709 |
| 2025-04-14 | 73.70 | $74.03 | 270200 |
| 2025-04-11 | 73.96 | $73.38 | 380749 |
| 2025-04-10 | 74.40 | $72.56 | 449800 |
| 2025-04-09 | 75.11 | $74.36 | 454516 |
| 2025-04-08 | 75.56 | $69.36 | 572300 |
| 2025-04-07 | 77.15 | $70.06 | 703560 |
| 2025-04-04 | 78.87 | $72.49 | 706223 |
| 2025-04-03 | 80.35 | $77.64 | 548000 |
| 2025-04-02 | 81.00 | $81.21 | 321900 |
| 2025-04-01 | 80.99 | $80.63 | 289300 |
| 2025-03-31 | 81.11 | $80.31 | 383115 |
| 2025-03-28 | 81.32 | $79.91 | 263300 |
| 2025-03-27 | 81.64 | $81.63 | 331926 |
| 2025-03-26 | 81.66 | $81.74 | 264000 |
| 2025-03-25 | 81.66 | $81.50 | 261445 |
| 2025-03-24 | 81.71 | $81.62 | 441543 |
| 2025-03-21 | 81.74 | $80.79 | 1.8M |
| 2025-03-20 | 81.96 | $81.87 | 461423 |
| 2025-03-19 | 81.98 | $82.56 | 441800 |
| 2025-03-18 | 81.85 | $82.28 | 351127 |
| 2025-03-17 | 81.77 | $82.17 | 438821 |
| 2025-03-14 | 81.70 | $81.93 | 394300 |
| 2025-03-13 | 81.67 | $80.00 | 376408 |
| 2025-03-12 | 82.04 | $81.22 | 635108 |
| 2025-03-11 | 82.22 | $81.81 | 764000 |
| 2025-03-10 | 82.29 | $82.01 | 684006 |
| 2025-03-07 | 82.34 | $83.35 | 651800 |
| 2025-03-06 | 82.11 | $82.50 | 656800 |
| 2025-03-05 | 82.02 | $82.20 | 518500 |
| 2025-03-04 | 81.99 | $80.64 | 463254 |
| 2025-03-03 | 82.27 | $80.88 | 402718 |
| 2025-02-28 | 82.55 | $81.61 | 560100 |
| 2025-02-27 | 82.72 | $81.07 | 439827 |
| 2025-02-26 | 83.03 | $81.59 | 341300 |
| 2025-02-25 | 83.28 | $81.69 | 488052 |
| 2025-02-24 | 83.54 | $81.40 | 726400 |
| 2025-02-21 | 83.90 | $81.57 | 646100 |
| 2025-02-20 | 84.27 | $82.32 | 558000 |
| 2025-02-19 | 84.54 | $83.37 | 600500 |
| 2025-02-18 | 84.63 | $84.50 | 561000 |
| 2025-02-14 | 84.48 | $83.75 | 440300 |
| 2025-02-13 | 84.45 | $84.28 | 276300 |
| 2025-02-12 | 84.31 | $82.98 | 432000 |
| 2025-02-11 | 84.40 | $83.51 | 375400 |
| 2025-02-10 | 84.38 | $84.51 | 415438 |
| 2025-02-07 | 84.15 | $83.86 | 419807 |
| 2025-02-06 | 84.00 | $84.43 | 392208 |
| 2025-02-05 | 83.69 | $84.45 | 404918 |
| 2025-02-04 | 83.32 | $84.36 | 513900 |
| 2025-02-03 | 82.91 | $84.14 | 531600 |
| 2025-01-31 | 82.46 | $83.73 | 744113 |
| 2025-01-30 | 82.02 | $87.32 | 945349 |
| 2025-01-29 | 80.74 | $80.63 | 406300 |
| 2025-01-28 | 80.66 | $80.61 | 583136 |
| 2025-01-27 | 80.57 | $81.08 | 414410 |
| 2025-01-24 | 80.36 | $79.71 | 495824 |
| 2025-01-23 | 80.40 | $80.44 | 263100 |
| 2025-01-22 | 80.29 | $80.96 | 450400 |
| 2025-01-21 | 80.04 | $81.48 | 421100 |
| 2025-01-17 | 79.64 | $81.27 | 531300 |
| 2025-01-16 | 79.22 | $80.99 | 428604 |
| 2025-01-15 | 78.78 | $81.34 | 588200 |
| 2025-01-14 | 78.20 | $79.20 | 816047 |
| 2025-01-13 | 77.97 | $78.65 | 753200 |
| 2025-01-10 | 77.82 | $76.37 | 394000 |
| 2025-01-08 | 78.13 | $77.11 | 299549 |
| 2025-01-07 | 78.33 | $77.72 | 281112 |
| 2025-01-06 | 78.44 | $78.12 | 377000 |
| 2025-01-03 | 78.48 | $78.19 | 291900 |
| 2025-01-02 | 78.50 | $77.79 | 323343 |
| 2024-12-31 | 78.62 | $78.10 | 238431 |
| 2024-12-30 | 78.68 | $78.06 | 232049 |
| 2024-12-27 | 78.76 | $78.48 | 201706 |
| 2024-12-26 | 78.76 | $78.59 | 283615 |
| 2024-12-24 | 78.73 | $78.28 | 120507 |
| 2024-12-23 | 78.77 | $77.62 | 377849 |
| 2024-12-20 | 78.94 | $77.29 | 1.6M |
| 2024-12-19 | 79.21 | $77.47 | 371900 |
| 2024-12-18 | 79.47 | $77.17 | 736400 |
| 2024-12-17 | 79.84 | $78.47 | 540434 |
| 2024-12-16 | 79.99 | $77.91 | 539800 |
| 2024-12-13 | 80.26 | $79.18 | 335337 |
| 2024-12-12 | 80.31 | $80.25 | 480237 |
| 2024-12-11 | 80.13 | $79.91 | 735700 |
| 2024-12-10 | 79.98 | $79.39 | 534042 |
| 2024-12-09 | 79.91 | $79.40 | 650139 |
| 2024-12-06 | 79.81 | $79.15 | 487400 |
| 2024-12-05 | 79.74 | $79.32 | 464238 |
| 2024-12-04 | 79.61 | $80.47 | 488213 |
| 2024-12-03 | 79.21 | $79.63 | 565200 |
| 2024-12-02 | 78.91 | $80.47 | 667300 |
| 2024-11-29 | 78.38 | $78.32 | 204600 |
| 2024-11-27 | 78.20 | $78.20 | 417900 |
| 2024-11-26 | 78.01 | $80.33 | 464900 |
| 2024-11-25 | 77.33 | $80.30 | 879529 |
| 2024-11-22 | 76.55 | $80.55 | 584200 |
| 2024-11-21 | 75.57 | $80.25 | 1.4M |
| 2024-11-20 | 74.50 | $81.98 | 1.5M |
| 2024-11-19 | 72.89 | $70.91 | 430520 |
| 2024-11-18 | 73.35 | $71.35 | 446837 |
| 2024-11-15 | 73.80 | $71.73 | 404200 |
| 2024-11-14 | 74.24 | $73.17 | 428002 |
| 2024-11-13 | 74.44 | $73.53 | 299424 |
| 2024-11-12 | 74.60 | $73.93 | 317823 |
| 2024-11-11 | 74.70 | $75.47 | 232726 |
| 2024-11-08 | 74.49 | $75.15 | 264800 |
| 2024-11-07 | 74.31 | $75.86 | 234544 |
| 2024-11-06 | 73.95 | $75.47 | 290427 |
| 2024-11-05 | 73.62 | $74.53 | 214822 |
| 2024-11-04 | 73.43 | $73.39 | 183319 |
| 2024-11-01 | 73.44 | $73.65 | 198700 |
| 2024-10-31 | 73.41 | $72.90 | 190200 |
| 2024-10-30 | 73.53 | $73.40 | 229928 |
| 2024-10-29 | 73.57 | $73.68 | 233700 |
| 2024-10-28 | 73.55 | $73.00 | 188900 |
| 2024-10-25 | 73.67 | $72.79 | 178344 |
| 2024-10-24 | 73.86 | $72.52 | 179300 |
| 2024-10-23 | 74.13 | $72.69 | 380026 |
| 2024-10-22 | 74.41 | $73.28 | 204214 |
| 2024-10-21 | 74.61 | $74.26 | 253400 |
| 2024-10-18 | 74.63 | $74.82 | 265319 |
| 2024-10-17 | 74.54 | $74.06 | 247203 |
| 2024-10-16 | 74.58 | $74.02 | 313400 |
| 2024-10-15 | 74.64 | $73.50 | 318400 |
| 2024-10-14 | 74.82 | $74.36 | 266400 |
| 2024-10-11 | 74.83 | $74.06 | 378000 |
| 2024-10-10 | 74.91 | $73.28 | 270743 |
| 2024-10-09 | 75.17 | $73.87 | 296749 |
| 2024-10-08 | 75.33 | $74.17 | 302000 |
| 2024-10-07 | 75.45 | $74.74 | 201500 |
| 2024-10-04 | 75.46 | $75.71 | 203300 |
| 2024-10-03 | 75.27 | $75.62 | 372316 |
| 2024-10-02 | 75.05 | $76.69 | 407027 |
| 2024-10-01 | 74.56 | $75.85 | 266122 |
| 2024-09-30 | 74.17 | $76.53 | 494811 |
| 2024-09-27 | 73.57 | $75.61 | 307334 |
| 2024-09-26 | 73.06 | $75.84 | 402928 |
| 2024-09-25 | 72.42 | $74.99 | 674339 |
| 2024-09-24 | 71.85 | $74.30 | 379700 |
| 2024-09-23 | 71.34 | $72.85 | 275847 |
| 2024-09-20 | 71.05 | $73.26 | 1.0M |
| 2024-09-19 | 70.63 | $72.61 | 379600 |
| 2024-09-18 | 70.29 | $72.68 | 379020 |
| 2024-09-17 | 69.87 | $71.88 | 345207 |
| 2024-09-16 | 69.57 | $71.70 | 296922 |
| 2024-09-13 | 69.26 | $71.70 | 325800 |
| 2024-09-12 | 68.91 | $69.72 | 259524 |
| 2024-09-11 | 68.94 | $69.55 | 383819 |
| 2024-09-10 | 69.01 | $69.33 | 319826 |
| 2024-09-09 | 69.15 | $69.11 | 395900 |
| 2024-09-06 | 69.37 | $68.48 | 420132 |
| 2024-09-05 | 69.76 | $69.19 | 329700 |
| 2024-09-04 | 70.09 | $70.68 | 369600 |
| 2024-09-03 | 70.16 | $70.33 | 544613 |
| 2024-08-30 | 70.32 | $71.36 | 1.1M |
| 2024-08-29 | 70.30 | $71.55 | 486334 |
| 2024-08-28 | 70.26 | $70.05 | 572700 |
| 2024-08-27 | 70.53 | $71.40 | 512330 |
| 2024-08-26 | 70.57 | $71.07 | 1.2M |
| 2024-08-23 | 70.70 | $71.57 | 835554 |
| 2024-08-22 | 70.76 | $71.90 | 928234 |
| 2024-08-21 | 70.77 | $73.55 | 422300 |
| 2024-08-20 | 70.45 | $72.47 | 764913 |
| 2024-08-19 | 70.32 | $71.93 | 429300 |
| 2024-08-16 | 70.29 | $71.79 | 471029 |
| 2024-08-15 | 70.31 | $71.82 | 751000 |
| 2024-08-14 | 70.34 | $70.11 | 739900 |
| 2024-08-13 | 70.76 | $69.44 | 806600 |
| 2024-08-12 | 71.41 | $66.75 | 484000 |
| 2024-08-09 | 72.74 | $67.58 | 806079 |
| 2024-08-08 | 74.12 | $67.96 | 1.1M |
| 2024-08-07 | 75.66 | $73.22 | 817100 |
| 2024-08-06 | 76.35 | $73.57 | 664000 |
| 2024-08-05 | 77.08 | $73.58 | 571732 |
| 2024-08-02 | 77.93 | $76.24 | 475705 |
| 2024-08-01 | 78.36 | $77.05 | 358400 |
| 2024-07-31 | 78.70 | $78.76 | 606047 |
| 2024-07-30 | 78.73 | $78.48 | 340406 |
| 2024-07-29 | 78.82 | $78.68 | 494400 |
| 2024-07-26 | 78.90 | $78.37 | 413730 |
| 2024-07-25 | 79.05 | $77.80 | 680946 |
| 2024-07-24 | 79.34 | $77.74 | 527300 |
| 2024-07-23 | 79.70 | $78.58 | 354800 |
| 2024-07-22 | 79.94 | $80.33 | 376100 |
| 2024-07-19 | 79.85 | $78.90 | 265123 |
| 2024-07-18 | 80.04 | $80.80 | 379100 |
| 2024-07-17 | 79.87 | $81.27 | 408937 |
| 2024-07-16 | 79.56 | $80.44 | 359136 |
| 2024-07-15 | 79.39 | $79.62 | 292700 |
| 2024-07-12 | 79.35 | $79.81 | 359614 |
| 2024-07-11 | 79.28 | $79.62 | 398651 |
| 2024-07-10 | 79.23 | $79.01 | 330600 |
| 2024-07-09 | 79.31 | $78.88 | 293007 |
| 2024-07-08 | 79.43 | $79.54 | 298703 |
| 2024-07-05 | 79.42 | $79.83 | 262517 |
| 2024-07-03 | 79.36 | $80.00 | 280200 |
| 2024-07-02 | 79.26 | $80.35 | 554400 |
| 2024-07-01 | 79.06 | $80.24 | 629800 |
| 2024-06-28 | 78.86 | $79.23 | 532047 |
| 2024-06-27 | 78.84 | $79.26 | 391700 |
| 2024-06-26 | 78.82 | $78.63 | 342908 |
| 2024-06-25 | 78.93 | $78.50 | 329300 |
| 2024-06-24 | 79.08 | $80.13 | 249715 |
| 2024-06-21 | 78.92 | $79.99 | 808500 |
| 2024-06-20 | 78.77 | $79.17 | 343837 |
| 2024-06-18 | 78.77 | $78.75 | 444343 |
| 2024-06-17 | 78.87 | $78.97 | 359700 |
| 2024-06-14 | 78.94 | $78.23 | 542738 |
| 2024-06-13 | 79.18 | $77.94 | 237122 |
| 2024-06-12 | 79.52 | $79.02 | 337700 |
| 2024-06-11 | 79.69 | $79.23 | 346800 |
| 2024-06-10 | 79.85 | $79.11 | 232431 |
| 2024-06-07 | 80.07 | $79.35 | 234100 |
| 2024-06-06 | 80.27 | $80.01 | 307400 |
| 2024-06-05 | 80.37 | $79.96 | 370800 |
| 2024-06-04 | 80.49 | $80.59 | 332487 |
| 2024-06-03 | 80.51 | $80.80 | 548800 |
| 2024-05-31 | 80.48 | $81.01 | 526400 |
| 2024-05-30 | 80.41 | $79.29 | 397121 |
| 2024-05-29 | 80.69 | $78.23 | 195113 |
| 2024-05-28 | 81.24 | $79.29 | 208300 |
| 2024-05-24 | 81.66 | $79.71 | 168226 |
| 2024-05-23 | 82.05 | $80.04 | 243100 |
| 2024-05-22 | 82.43 | $81.13 | 417300 |
| 2024-05-21 | 82.65 | $81.63 | 454900 |
| 2024-05-20 | 82.79 | $82.69 | 367930 |
| 2024-05-17 | 82.72 | $83.85 | 404317 |
| 2024-05-16 | 82.40 | $83.62 | 400918 |
| 2024-05-15 | 82.07 | $83.70 | 301900 |
| 2024-05-14 | 81.66 | $82.57 | 533842 |
| 2024-05-13 | 81.43 | $82.22 | 300538 |
| 2024-05-10 | 81.23 | $82.72 | 302510 |
| 2024-05-09 | 80.89 | $82.81 | 253500 |
| 2024-05-08 | 80.48 | $82.63 | 240400 |
| 2024-05-07 | 80.05 | $82.94 | 744000 |
| 2024-05-06 | 79.47 | $82.00 | 543507 |
| 2024-05-03 | 79.01 | $82.08 | 730646 |
| 2024-05-02 | 78.46 | $79.71 | 614505 |
| 2024-05-01 | 78.33 | $77.58 | 322100 |
| 2024-04-30 | 78.64 | $77.66 | 514413 |
| 2024-04-29 | 78.98 | $79.37 | 299137 |
| 2024-04-26 | 79.02 | $79.20 | 229900 |
| 2024-04-25 | 79.12 | $79.91 | 199000 |
| 2024-04-24 | 79.08 | $79.58 | 208303 |
| 2024-04-23 | 79.12 | $79.16 | 184300 |
| 2024-04-22 | 79.26 | $78.81 | 304946 |
| 2024-04-19 | 79.50 | $78.18 | 256044 |
| 2024-04-18 | 79.92 | $78.29 | 233305 |
| 2024-04-17 | 80.39 | $77.98 | 241617 |
| 2024-04-16 | 81.01 | $78.64 | 289114 |
| 2024-04-15 | 81.59 | $78.61 | 314200 |
| 2024-04-12 | 82.27 | $80.19 | 279000 |
| 2024-04-11 | 82.73 | $81.52 | 286636 |
| 2024-04-10 | 82.99 | $81.36 | 383834 |
| 2024-04-09 | 83.32 | $83.39 | 663020 |
| 2024-04-08 | 83.28 | $83.17 | 231100 |
| 2024-04-05 | 83.27 | $82.51 | 224006 |
| 2024-04-04 | 83.40 | $82.13 | 195501 |
| 2024-04-03 | 83.62 | $82.87 | 222200 |
| 2024-04-02 | 83.73 | $83.40 | 278934 |
| 2024-04-01 | 83.73 | $83.56 | 239316 |
| 2024-03-28 | 83.71 | $83.77 | 220800 |
| 2024-03-27 | 83.63 | $83.57 | 423608 |
| 2024-03-26 | 83.57 | $82.53 | 244222 |
| 2024-03-25 | 83.72 | $83.22 | 268923 |
| 2024-03-22 | 83.75 | $83.71 | 224786 |
| 2024-03-21 | 83.67 | $84.14 | 197100 |
| 2024-03-20 | 83.49 | $83.99 | 196009 |
| 2024-03-19 | 83.30 | $83.65 | 297840 |
| 2024-03-18 | 83.15 | $83.76 | 384400 |
| 2024-03-15 | 82.96 | $83.82 | 644728 |
| 2024-03-14 | 82.71 | $83.46 | 299500 |
| 2024-03-13 | 82.50 | $84.15 | 314800 |
| 2024-03-12 | 82.11 | $83.88 | 243200 |
| 2024-03-11 | 81.71 | $83.83 | 219600 |
| 2024-03-08 | 81.25 | $82.82 | 223421 |
| 2024-03-07 | 80.94 | $82.34 | 241200 |
| 2024-03-06 | 80.67 | $81.54 | 450800 |
| 2024-03-05 | 80.54 | $81.19 | 297705 |
| 2024-03-04 | 80.46 | $82.60 | 244400 |
| 2024-03-01 | 80.08 | $82.35 | 291709 |
| 2024-02-29 | 79.69 | $81.00 | 662444 |
| 2024-02-28 | 79.52 | $81.85 | 300400 |
| 2024-02-27 | 79.16 | $81.27 | 296228 |
| 2024-02-26 | 78.87 | $81.08 | 416000 |
| 2024-02-23 | 78.59 | $79.99 | 241830 |
| 2024-02-22 | 78.49 | $79.71 | 337940 |
| 2024-02-21 | 78.46 | $78.83 | 278000 |
| 2024-02-20 | 78.61 | $78.31 | 368200 |
| 2024-02-16 | 78.91 | $78.06 | 433500 |
| 2024-02-15 | 79.32 | $79.00 | 289234 |
| 2024-02-14 | 79.61 | $79.36 | 279100 |
| 2024-02-13 | 79.88 | $78.04 | 410427 |
| 2024-02-12 | 80.48 | $79.85 | 337500 |
| 2024-02-09 | 80.81 | $80.58 | 503526 |
| 2024-02-08 | 81.05 | $80.70 | 399900 |
| 2024-02-07 | 81.31 | $79.22 | 400000 |
| 2024-02-06 | 81.94 | $79.40 | 409300 |
| 2024-02-05 | 82.63 | $78.97 | 557822 |
| 2024-02-02 | 83.53 | $80.26 | 830000 |
| 2024-02-01 | 84.31 | $84.82 | 515234 |
| 2024-01-31 | 84.26 | $83.18 | 377000 |
| 2024-01-30 | 84.55 | $84.66 | 384900 |
| 2024-01-29 | 84.57 | $84.68 | 378800 |
| 2024-01-26 | 84.60 | $84.15 | 286721 |
| 2024-01-25 | 84.75 | $84.62 | 307117 |
| 2024-01-24 | 84.82 | $85.19 | 1.4M |
| 2024-01-23 | 84.78 | $85.76 | 569200 |
| 2024-01-22 | 84.63 | $85.19 | 435411 |
| 2024-01-19 | 84.57 | $84.37 | 337344 |
| 2024-01-18 | 84.67 | $84.26 | 575400 |
| 2024-01-17 | 84.83 | $83.53 | 437842 |
| 2024-01-16 | 85.16 | $84.64 | 322100 |
| 2024-01-12 | 85.31 | $85.75 | 348900 |
| 2024-01-11 | 85.26 | $85.65 | 569400 |
| 2024-01-10 | 85.22 | $84.90 | 469200 |
| 2024-01-09 | 85.33 | $84.71 | 429800 |
| 2024-01-08 | 85.51 | $84.97 | 471612 |
| 2024-01-05 | 85.66 | $84.32 | 398000 |
| 2024-01-04 | 85.97 | $84.55 | 319000 |
| 2024-01-03 | 86.29 | $84.58 | 404300 |
| 2024-01-02 | 86.65 | $85.72 | 520800 |
| 2023-12-29 | 86.83 | $86.18 | 314239 |
| 2023-12-28 | 86.93 | $86.89 | 315500 |
| 2023-12-27 | 86.91 | $86.44 | 294416 |
| 2023-12-26 | 86.97 | $86.40 | 310000 |
| 2023-12-22 | 87.05 | $85.66 | 491815 |
| 2023-12-21 | 87.30 | $85.23 | 377100 |
| 2023-12-20 | 87.67 | $85.75 | 478403 |
| 2023-12-19 | 87.99 | $85.50 | 557328 |
| 2023-12-18 | 88.40 | $85.85 | 532804 |
| 2023-12-15 | 88.81 | $87.49 | 639318 |
| 2023-12-14 | 88.92 | $88.60 | 358800 |
| 2023-12-13 | 88.81 | $88.11 | 416969 |
| 2023-12-12 | 88.78 | $88.82 | 319407 |
| 2023-12-11 | 88.58 | $89.34 | 467710 |
| 2023-12-08 | 88.23 | $89.38 | 179500 |
| 2023-12-07 | 87.81 | $88.09 | 259800 |
| 2023-12-06 | 87.58 | $87.65 | 276100 |
| 2023-12-05 | 87.40 | $87.54 | 256400 |
| 2023-12-04 | 87.21 | $87.87 | 291300 |
| 2023-12-01 | 86.91 | $87.00 | 282400 |
| 2023-11-30 | 86.74 | $86.13 | 499327 |
| 2023-11-29 | 86.72 | $86.09 | 363000 |
| 2023-11-28 | 86.69 | $86.51 | 364900 |
| 2023-11-27 | 86.56 | $86.76 | 540535 |
| 2023-11-24 | 86.34 | $86.46 | 153433 |
| 2023-11-22 | 86.15 | $86.67 | 639800 |
| 2023-11-21 | 85.88 | $85.00 | 1.1M |
| 2023-11-20 | 85.90 | $83.67 | 588900 |
| 2023-11-17 | 86.21 | $81.57 | 1.7M |
| 2023-11-16 | 86.99 | $87.77 | 552517 |
| 2023-11-15 | 86.58 | $88.66 | 581816 |
| 2023-11-14 | 85.90 | $88.52 | 456000 |
| 2023-11-13 | 85.14 | $86.68 | 281003 |
| 2023-11-10 | 84.62 | $87.12 | 274132 |
| 2023-11-09 | 83.93 | $85.56 | 241817 |
| 2023-11-08 | 83.45 | $85.85 | 393826 |
| 2023-11-07 | 82.82 | $85.96 | 439600 |
| 2023-11-06 | 82.06 | $85.10 | 287800 |
| 2023-11-03 | 81.36 | $84.73 | 286200 |
| 2023-11-02 | 80.63 | $83.49 | 299109 |
| 2023-11-01 | 80.04 | $81.55 | 352200 |
| 2023-10-31 | 79.76 | $80.94 | 325206 |
| 2023-10-30 | 79.57 | $79.47 | 224200 |
| 2023-10-27 | 79.66 | $78.64 | 205427 |
| 2023-10-26 | 79.95 | $79.23 | 219533 |
| 2023-10-25 | 80.16 | $79.46 | 287400 |
| 2023-10-24 | 80.36 | $80.59 | 313500 |
| 2023-10-23 | 80.35 | $80.00 | 346700 |
| 2023-10-20 | 80.47 | $79.88 | 391125 |
| 2023-10-19 | 80.64 | $80.41 | 366900 |
| 2023-10-18 | 80.72 | $80.79 | 275200 |
| 2023-10-17 | 80.74 | $82.01 | 369131 |
| 2023-10-16 | 80.51 | $81.55 | 262807 |
| 2023-10-13 | 80.34 | $80.44 | 290600 |
| 2023-10-12 | 80.38 | $81.30 | 227600 |
| 2023-10-11 | 80.24 | $81.81 | 205835 |
| 2023-10-10 | 79.98 | $81.66 | 334700 |
| 2023-10-09 | 79.72 | $80.88 | 267400 |
| 2023-10-06 | 79.58 | $80.62 | 280940 |
| 2023-10-05 | 79.48 | $79.86 | 277810 |
| 2023-10-04 | 79.53 | $79.62 | 386040 |
| 2023-10-03 | 79.65 | $79.15 | 415500 |
| 2023-10-02 | 79.89 | $80.70 | 488933 |
| 2023-09-29 | 79.85 | $79.26 | 387903 |
| 2023-09-28 | 80.12 | $79.34 | 356600 |
| 2023-09-27 | 80.41 | $78.28 | 324000 |
| 2023-09-26 | 80.99 | $78.36 | 294300 |
| 2023-09-25 | 81.64 | $80.53 | 275820 |
| 2023-09-22 | 81.95 | $81.24 | 203600 |
| 2023-09-21 | 82.15 | $81.28 | 327300 |
| 2023-09-20 | 82.39 | $81.84 | 319100 |
| 2023-09-19 | 82.55 | $82.38 | 360828 |
| 2023-09-18 | 82.62 | $82.47 | 260738 |
| 2023-09-15 | 82.68 | $81.77 | 724200 |
| 2023-09-14 | 82.91 | $82.32 | 320800 |
| 2023-09-13 | 83.06 | $81.48 | 371515 |
| 2023-09-12 | 83.40 | $82.02 | 508600 |
| 2023-09-11 | 83.69 | $83.46 | 265700 |
| 2023-09-08 | 83.72 | $83.52 | 241600 |
| 2023-09-07 | 83.75 | $83.93 | 442305 |
| 2023-09-06 | 83.69 | $83.99 | 299232 |
| 2023-09-05 | 83.60 | $84.48 | 331217 |
| 2023-09-01 | 83.40 | $85.03 | 267537 |
| 2023-08-31 | 83.05 | $84.47 | 696003 |
| 2023-08-30 | 82.77 | $85.29 | 397400 |
| 2023-08-29 | 82.26 | $84.98 | 413400 |
| 2023-08-28 | 81.74 | $84.21 | 489313 |
| 2023-08-25 | 81.31 | $83.62 | 527300 |
| 2023-08-24 | 80.93 | $82.84 | 461600 |
| 2023-08-23 | 80.67 | $83.58 | 661119 |
| 2023-08-22 | 80.22 | $83.15 | 1.5M |
| 2023-08-21 | 79.79 | $85.66 | 11.1M |
| 2023-08-18 | 78.78 | $84.81 | 3.2M |
| 2023-08-17 | 77.80 | $76.82 | 605800 |
| 2023-08-16 | 78.36 | $76.09 | 354529 |
| 2023-08-15 | 79.18 | $77.12 | 383223 |
| 2023-08-14 | 79.93 | $78.01 | 459327 |
| 2023-08-11 | 80.64 | $76.69 | 258500 |
| 2023-08-10 | 81.74 | $76.90 | 416302 |
| 2023-08-09 | 82.99 | $77.13 | 287200 |
| 2023-08-08 | 84.41 | $77.56 | 386359 |
| 2023-08-07 | 85.96 | $78.94 | 518458 |
| 2023-08-04 | 87.48 | $79.25 | 1.2M |
| 2023-08-03 | 89.17 | $87.84 | 428537 |
| 2023-08-02 | 89.31 | $87.87 | 349600 |
| 2023-08-01 | 89.47 | $88.87 | 282000 |
| 2023-07-31 | 89.44 | $88.61 | 353300 |
| 2023-07-28 | 89.44 | $88.43 | 305728 |
| 2023-07-27 | 89.48 | $87.69 | 396300 |
| 2023-07-26 | 89.66 | $89.22 | 165227 |
| 2023-07-25 | 89.55 | $89.30 | 247028 |
| 2023-07-24 | 89.38 | $88.57 | 168200 |
| 2023-07-21 | 89.34 | $88.80 | 209143 |
| 2023-07-20 | 89.23 | $88.87 | 406714 |
| 2023-07-19 | 89.07 | $90.06 | 227000 |
| 2023-07-18 | 88.63 | $89.79 | 267521 |
| 2023-07-17 | 88.16 | $89.03 | 269336 |
| 2023-07-14 | 87.76 | $89.38 | 346700 |
| 2023-07-13 | 87.22 | $90.62 | 507705 |
| 2023-07-12 | 86.32 | $89.92 | 419800 |
| 2023-07-11 | 85.41 | $88.78 | 526300 |
| 2023-07-10 | 84.60 | $87.49 | 441400 |
| 2023-07-07 | 83.92 | $85.87 | 434250 |
| 2023-07-06 | 83.47 | $85.31 | 445200 |
| 2023-07-05 | 83.07 | $83.82 | 246600 |
| 2023-07-03 | 82.91 | $83.67 | 96600 |
| 2023-06-30 | 82.77 | $83.68 | 348619 |
| 2023-06-29 | 82.60 | $82.50 | 266048 |
| 2023-06-28 | 82.65 | $82.72 | 280417 |
| 2023-06-27 | 82.66 | $82.30 | 184820 |
| 2023-06-26 | 82.77 | $81.30 | 213814 |
| 2023-06-23 | 83.11 | $80.93 | 473644 |
| 2023-06-22 | 83.58 | $82.79 | 235141 |
| 2023-06-21 | 83.73 | $83.20 | 195500 |
| 2023-06-20 | 83.82 | $84.47 | 354741 |
| 2023-06-16 | 83.66 | $83.98 | 465100 |
| 2023-06-15 | 83.57 | $84.22 | 303100 |
| 2023-06-14 | 83.42 | $84.21 | 249810 |
| 2023-06-13 | 83.24 | $84.53 | 259300 |
| 2023-06-12 | 82.97 | $84.16 | 271400 |
| 2023-06-09 | 82.74 | $83.09 | 314712 |
| 2023-06-08 | 82.69 | $83.50 | 243800 |
| 2023-06-07 | 82.55 | $82.95 | 386700 |
| 2023-06-06 | 82.50 | $82.98 | 396400 |
| 2023-06-05 | 82.44 | $82.73 | 319241 |
| 2023-06-02 | 82.43 | $83.43 | 479300 |
| 2023-06-01 | 82.27 | $81.87 | 440500 |
| 2023-05-31 | 82.42 | $82.53 | 774453 |
| 2023-05-30 | 82.46 | $81.06 | 330649 |
| 2023-05-26 | 82.81 | $82.11 | 367806 |
| 2023-05-25 | 83.01 | $82.19 | 261341 |
| 2023-05-24 | 83.21 | $81.90 | 433600 |
| 2023-05-23 | 83.52 | $82.70 | 280944 |
| 2023-05-22 | 83.70 | $83.38 | 209300 |
| 2023-05-19 | 83.78 | $83.60 | 366115 |
| 2023-05-18 | 83.81 | $83.42 | 562234 |
| 2023-05-17 | 83.89 | $83.37 | 323500 |
| 2023-05-16 | 84.00 | $83.40 | 240100 |
| 2023-05-15 | 84.11 | $84.32 | 203500 |
| 2023-05-12 | 84.05 | $84.15 | 223100 |
| 2023-05-11 | 84.01 | $84.20 | 348800 |
| 2023-05-10 | 83.96 | $85.44 | 537639 |
| 2023-05-09 | 83.63 | $84.12 | 335500 |
| 2023-05-08 | 83.54 | $83.92 | 401601 |
| 2023-05-05 | 83.46 | $84.69 | 361000 |
| 2023-05-04 | 83.22 | $81.82 | 240400 |
| 2023-05-03 | 83.54 | $82.76 | 354400 |
| 2023-05-02 | 83.72 | $82.48 | 308100 |
| 2023-05-01 | 83.98 | $83.44 | 274900 |
| 2023-04-28 | 84.08 | $83.69 | 260811 |
| 2023-04-27 | 84.15 | $83.37 | 297900 |
| 2023-04-26 | 84.29 | $81.95 | 243949 |
| 2023-04-25 | 84.75 | $82.43 | 251209 |
| 2023-04-24 | 85.18 | $83.48 | 286200 |
| 2023-04-21 | 85.46 | $84.29 | 439402 |
| 2023-04-20 | 85.61 | $85.03 | 271600 |
| 2023-04-19 | 85.61 | $85.34 | 188511 |
| 2023-04-18 | 85.55 | $85.80 | 230800 |
| 2023-04-17 | 85.38 | $85.64 | 198800 |
| 2023-04-14 | 85.20 | $85.57 | 198100 |
| 2023-04-13 | 85.00 | $85.91 | 277524 |
| 2023-04-12 | 84.70 | $84.45 | 237600 |
| 2023-04-11 | 84.65 | $84.27 | 331800 |
| 2023-04-10 | 84.63 | $84.43 | 264803 |
| 2023-04-06 | 84.56 | $84.45 | 275943 |
| 2023-04-05 | 84.47 | $84.39 | 366900 |
| 2023-04-04 | 84.37 | $84.97 | 302933 |
| 2023-04-03 | 84.13 | $85.49 | 264500 |
| 2023-03-31 | 83.73 | $85.42 | 458500 |
| 2023-03-30 | 83.29 | $84.33 | 163700 |
| 2023-03-29 | 82.99 | $83.80 | 266718 |
| 2023-03-28 | 82.76 | $83.24 | 331023 |
| 2023-03-27 | 82.61 | $83.44 | 376200 |
| 2023-03-24 | 82.38 | $82.83 | 442224 |
| 2023-03-23 | 82.25 | $82.50 | 396600 |
| 2023-03-22 | 82.16 | $82.06 | 290843 |
| 2023-03-21 | 82.16 | $83.36 | 382400 |
| 2023-03-20 | 81.87 | $82.61 | 305600 |
| 2023-03-17 | 81.70 | $80.75 | 659337 |
| 2023-03-16 | 81.88 | $82.19 | 398000 |
| 2023-03-15 | 81.80 | $79.86 | 685048 |
| 2023-03-14 | 82.19 | $80.95 | 441300 |
| 2023-03-13 | 82.41 | $80.00 | 322000 |
| 2023-03-10 | 82.86 | $80.25 | 364752 |
| 2023-03-09 | 83.33 | $81.64 | 301100 |
| 2023-03-08 | 83.58 | $82.73 | 228700 |
| 2023-03-07 | 83.63 | $82.51 | 367600 |
| 2023-03-06 | 83.73 | $82.34 | 396500 |
| 2023-03-03 | 83.88 | $83.47 | 266947 |
| 2023-03-02 | 83.80 | $82.95 | 193000 |
| 2023-03-01 | 83.81 | $82.21 | 254900 |
| 2023-02-28 | 83.96 | $82.28 | 461707 |
| 2023-02-27 | 84.12 | $82.05 | 219447 |
| 2023-02-24 | 84.34 | $81.96 | 269200 |
| 2023-02-23 | 84.61 | $82.74 | 224600 |
| 2023-02-22 | 84.74 | $82.35 | 346936 |
| 2023-02-21 | 84.95 | $82.45 | 455243 |
| 2023-02-17 | 85.17 | $83.51 | 452400 |
| 2023-02-16 | 85.18 | $84.26 | 311236 |
| 2023-02-15 | 85.01 | $84.72 | 529132 |
| 2023-02-14 | 84.71 | $83.82 | 453422 |
| 2023-02-13 | 84.53 | $83.39 | 227900 |
| 2023-02-10 | 84.38 | $83.71 | 249817 |
| 2023-02-09 | 84.13 | $83.94 | 487700 |
| 2023-02-08 | 83.77 | $84.22 | 326000 |
| 2023-02-07 | 83.27 | $84.81 | 556602 |
| 2023-02-06 | 82.55 | $83.92 | 676100 |
| 2023-02-03 | 81.88 | $86.41 | 759038 |
| 2023-02-02 | 80.56 | $82.67 | 599061 |
| 2023-02-01 | 79.80 | $80.42 | 495943 |
| 2023-01-31 | 79.38 | $79.56 | 527139 |
| 2023-01-30 | 79.06 | $78.06 | 582033 |
| 2023-01-27 | 78.99 | $79.78 | 270740 |
| 2023-01-26 | 78.52 | $79.71 | 315025 |
| 2023-01-25 | 77.99 | $79.19 | 281249 |
| 2023-01-24 | 77.46 | $79.30 | 349601 |
| 2023-01-23 | 76.82 | $79.09 | 535318 |
| 2023-01-20 | 76.10 | $78.29 | 420700 |
| 2023-01-19 | 75.42 | $77.09 | 449600 |
| 2023-01-18 | 74.88 | $76.42 | 330002 |
| 2023-01-17 | 74.39 | $75.59 | 223900 |
| 2023-01-13 | 73.98 | $75.55 | 165806 |
| 2023-01-12 | 73.51 | $75.58 | 359600 |
| 2023-01-11 | 72.95 | $76.04 | 232213 |
| 2023-01-10 | 72.20 | $74.59 | 242400 |
| 2023-01-09 | 71.63 | $74.45 | 516500 |
| 2023-01-06 | 71.00 | $72.90 | 238720 |
| 2023-01-05 | 70.59 | $71.05 | 278500 |
| 2023-01-04 | 70.51 | $71.71 | 452000 |
| 2023-01-03 | 70.27 | $71.05 | 367800 |
| 2022-12-30 | 70.14 | $70.54 | 335600 |
| 2022-12-29 | 70.09 | $70.45 | 183137 |
| 2022-12-28 | 70.06 | $68.72 | 318900 |
| 2022-12-27 | 70.39 | $69.45 | 359107 |
| 2022-12-23 | 70.63 | $69.24 | 247200 |
| 2022-12-22 | 70.94 | $68.61 | 259202 |
| 2022-12-21 | 71.44 | $68.81 | 291800 |
| 2022-12-20 | 71.97 | $68.20 | 445846 |
| 2022-12-19 | 72.72 | $68.56 | 465100 |
| 2022-12-16 | 73.50 | $70.80 | 442848 |
| 2022-12-15 | 73.94 | $71.07 | 561600 |
| 2022-12-14 | 74.37 | $73.17 | 444100 |
| 2022-12-13 | 74.43 | $73.66 | 626113 |
| 2022-12-12 | 74.38 | $73.37 | 353105 |
| 2022-12-09 | 74.38 | $73.00 | 492610 |
| 2022-12-08 | 74.44 | $73.75 | 327000 |
| 2022-12-07 | 74.33 | $73.07 | 375133 |
| 2022-12-06 | 74.35 | $74.15 | 468313 |
| 2022-12-05 | 74.12 | $75.65 | 374400 |
| 2022-12-02 | 73.53 | $76.16 | 360600 |
| 2022-12-01 | 72.72 | $76.10 | 401215 |
| 2022-11-30 | 71.79 | $74.87 | 982043 |
| 2022-11-29 | 70.95 | $72.18 | 546800 |
| 2022-11-28 | 70.54 | $71.71 | 393209 |
| 2022-11-25 | 70.16 | $72.07 | 198900 |
| 2022-11-23 | 69.63 | $71.30 | 568008 |
| 2022-11-22 | 69.17 | $69.56 | 388235 |
| 2022-11-21 | 69.01 | $68.23 | 672100 |
| 2022-11-18 | 69.09 | $69.07 | 971200 |
| 2022-11-17 | 69.00 | $69.75 | 374689 |
| 2022-11-16 | 68.75 | $70.12 | 386500 |
| 2022-11-15 | 68.38 | $70.82 | 494744 |
| 2022-11-14 | 67.81 | $70.59 | 395001 |
| 2022-11-11 | 67.18 | $70.37 | 333400 |
| 2022-11-10 | 66.50 | $69.62 | 352000 |
| 2022-11-09 | 65.87 | $66.36 | 365436 |
| 2022-11-08 | 65.83 | $67.20 | 291368 |
| 2022-11-07 | 65.60 | $66.57 | 405100 |
| 2022-11-04 | 65.48 | $66.90 | 391108 |
| 2022-11-03 | 65.27 | $65.40 | 340141 |
| 2022-11-02 | 65.36 | $66.37 | 379600 |
| 2022-11-01 | 65.25 | $67.62 | 306300 |
| 2022-10-31 | 64.87 | $66.84 | 388000 |
| 2022-10-28 | 64.61 | $66.97 | 404526 |
| 2022-10-27 | 64.28 | $65.58 | 411800 |
| 2022-10-26 | 64.20 | $65.12 | 444900 |
| 2022-10-25 | 64.22 | $65.47 | 640300 |
| 2022-10-24 | 64.17 | $65.00 | 1.9M |
| 2022-10-21 | 64.23 | $66.37 | 211321 |
| 2022-10-20 | 64.02 | $65.19 | 254448 |
| 2022-10-19 | 64.04 | $65.35 | 215200 |
| 2022-10-18 | 64.05 | $65.97 | 248211 |
| 2022-10-17 | 63.94 | $65.70 | 211210 |
| 2022-10-14 | 63.88 | $64.28 | 326000 |
| 2022-10-13 | 64.13 | $64.70 | 487700 |
| 2022-10-12 | 64.35 | $63.46 | 396500 |
| 2022-10-11 | 64.89 | $63.44 | 366900 |
| 2022-10-10 | 65.53 | $64.19 | 261100 |
| 2022-10-07 | 66.13 | $64.87 | 279800 |
| 2022-10-06 | 66.70 | $67.45 | 420800 |
| 2022-10-05 | 66.83 | $68.16 | 288200 |
| 2022-10-04 | 66.85 | $68.37 | 366111 |
| 2022-10-03 | 66.84 | $66.31 | 480943 |
| 2022-09-30 | 67.28 | $65.15 | 374549 |
| 2022-09-29 | 68.06 | $65.69 | 443847 |
| 2022-09-28 | 68.85 | $67.53 | 570935 |
| 2022-09-27 | 69.41 | $66.73 | 430012 |
| 2022-09-26 | 70.23 | $67.46 | 388300 |
| 2022-09-23 | 71.05 | $68.01 | 504200 |
| 2022-09-22 | 71.88 | $69.59 | 277115 |
| 2022-09-21 | 72.53 | $70.90 | 484900 |
| 2022-09-20 | 73.02 | $71.99 | 255730 |
| 2022-09-19 | 73.36 | $72.98 | 238800 |
| 2022-09-16 | 73.55 | $72.84 | 842100 |
| 2022-09-15 | 73.81 | $73.08 | 377132 |
| 2022-09-14 | 74.06 | $73.88 | 438200 |
| 2022-09-13 | 74.19 | $74.34 | 396500 |
| 2022-09-12 | 74.24 | $75.88 | 458833 |
| 2022-09-09 | 73.99 | $75.01 | 355842 |
| 2022-09-08 | 73.88 | $73.93 | 540300 |
| 2022-09-07 | 74.00 | $73.90 | 570638 |
| 2022-09-06 | 74.14 | $72.13 | 579300 |
| 2022-09-02 | 74.68 | $72.86 | 347044 |
| 2022-09-01 | 75.16 | $73.48 | 356737 |
| 2022-08-31 | 75.59 | $73.24 | 455700 |
| 2022-08-30 | 76.14 | $73.79 | 568400 |
| 2022-08-29 | 76.67 | $74.13 | 563300 |
| 2022-08-26 | 77.21 | $73.46 | 330833 |
| 2022-08-25 | 77.98 | $77.10 | 275836 |
| 2022-08-24 | 78.10 | $75.62 | 344624 |
| 2022-08-23 | 78.55 | $75.33 | 380500 |
| 2022-08-22 | 79.13 | $76.43 | 266100 |
| 2022-08-19 | 79.57 | $78.17 | 298735 |
| 2022-08-18 | 79.69 | $79.33 | 274611 |
| 2022-08-17 | 79.59 | $78.53 | 309722 |
| 2022-08-16 | 79.63 | $79.82 | 411305 |
| 2022-08-15 | 79.39 | $80.53 | 319000 |
| 2022-08-12 | 78.95 | $80.75 | 297803 |
| 2022-08-11 | 78.39 | $79.35 | 499900 |
| 2022-08-10 | 78.03 | $79.09 | 857700 |
| 2022-08-09 | 77.65 | $75.50 | 608400 |
| 2022-08-08 | 77.96 | $78.38 | 296700 |
| 2022-08-05 | 77.71 | $78.43 | 329431 |
| 2022-08-04 | 77.40 | $78.32 | 467312 |
| 2022-08-03 | 77.06 | $78.34 | 298534 |
| 2022-08-02 | 76.65 | $77.26 | 433117 |
| 2022-08-01 | 76.39 | $77.58 | 232200 |
| 2022-07-29 | 76.02 | $77.40 | 333400 |
| 2022-07-28 | 75.62 | $76.96 | 592738 |
| 2022-07-27 | 75.25 | $76.31 | 435300 |
| 2022-07-26 | 74.95 | $75.45 | 297349 |
| 2022-07-25 | 74.78 | $76.11 | 381100 |
| 2022-07-22 | 74.44 | $76.83 | 396000 |
| 2022-07-21 | 73.89 | $77.45 | 626125 |
| 2022-07-20 | 73.13 | $76.94 | 641500 |
| 2022-07-19 | 72.34 | $73.56 | 1.6M |
| 2022-07-18 | 72.15 | $72.49 | 367908 |
| 2022-07-15 | 72.16 | $73.09 | 472519 |
| 2022-07-14 | 72.04 | $71.94 | 238000 |
| 2022-07-13 | 72.15 | $72.16 | 226645 |
| 2022-07-12 | 72.24 | $72.24 | 331600 |
| 2022-07-11 | 72.33 | $72.96 | 266200 |
| 2022-07-08 | 72.29 | $73.50 | 408800 |
| 2022-07-07 | 72.13 | $73.18 | 362224 |
| 2022-07-06 | 72.02 | $72.48 | 479600 |
| 2022-07-05 | 72.05 | $72.05 | 534946 |
| 2022-07-01 | 72.18 | $70.82 | 1.0M |
| 2022-06-30 | 72.59 | $71.56 | 343100 |
| 2022-06-29 | 72.92 | $72.69 | 395242 |
| 2022-06-28 | 73.06 | $73.15 | 331100 |
| 2022-06-27 | 73.14 | $74.84 | 306500 |
| 2022-06-24 | 72.88 | $76.00 | 518500 |
| 2022-06-23 | 72.35 | $73.33 | 393600 |
| 2022-06-22 | 72.29 | $71.82 | 436800 |
| 2022-06-21 | 72.55 | $71.41 | 570847 |
| 2022-06-17 | 72.95 | $70.99 | 766800 |
| 2022-06-16 | 73.51 | $69.96 | 593541 |
| 2022-06-15 | 74.38 | $72.28 | 577924 |
| 2022-06-14 | 74.91 | $71.35 | 542200 |
| 2022-06-13 | 75.72 | $71.67 | 483604 |
| 2022-06-10 | 76.59 | $74.26 | 376600 |
| 2022-06-09 | 77.05 | $75.77 | 374500 |
| 2022-06-08 | 77.28 | $77.10 | 350600 |
| 2022-06-07 | 77.25 | $77.80 | 707742 |
| 2022-06-06 | 77.07 | $77.85 | 313426 |
| 2022-06-03 | 76.84 | $77.85 | 286304 |
| 2022-06-02 | 76.58 | $78.80 | 325213 |
| 2022-06-01 | 76.08 | $77.30 | 357700 |
| 2022-05-31 | 75.80 | $77.62 | 396700 |
| 2022-05-27 | 75.42 | $78.32 | 410400 |
| 2022-05-26 | 74.83 | $76.17 | 393418 |
| 2022-05-25 | 74.60 | $75.17 | 645400 |
| 2022-05-24 | 74.54 | $73.93 | 654111 |
| 2022-05-23 | 74.74 | $75.34 | 998411 |
| 2022-05-20 | 74.68 | $75.11 | 502931 |
| 2022-05-19 | 74.66 | $75.53 | 471046 |
| 2022-05-18 | 74.56 | $75.00 | 549724 |
| 2022-05-17 | 74.55 | $76.08 | 423600 |
| 2022-05-16 | 74.32 | $75.01 | 378700 |
| 2022-05-13 | 74.28 | $75.24 | 391920 |
| 2022-05-12 | 74.20 | $73.40 | 574200 |
| 2022-05-11 | 74.49 | $72.34 | 809824 |
| 2022-05-10 | 75.06 | $72.28 | 466400 |
| 2022-05-09 | 75.74 | $72.41 | 514900 |
| 2022-05-06 | 76.50 | $71.54 | 1.5M |
| 2022-05-05 | 77.57 | $75.43 | 689000 |
| 2022-05-04 | 78.00 | $78.59 | 1.2M |
| 2022-05-03 | 77.82 | $77.88 | 668700 |
| 2022-05-02 | 77.76 | $78.43 | 363002 |
| 2022-04-29 | 77.58 | $77.47 | 576922 |
| 2022-04-28 | 77.56 | $78.16 | 286745 |
| 2022-04-27 | 77.39 | $76.04 | 1.4M |
| 2022-04-26 | 77.65 | $76.20 | 809523 |
| 2022-04-25 | 77.90 | $77.57 | 342909 |
| 2022-04-22 | 77.91 | $77.29 | 392246 |
| 2022-04-21 | 77.97 | $78.18 | 273200 |
| 2022-04-20 | 77.86 | $77.92 | 216200 |
| 2022-04-19 | 77.77 | $77.95 | 248531 |
| 2022-04-18 | 77.66 | $77.57 | 354838 |
| 2022-04-14 | 77.61 | $77.83 | 333200 |
| 2022-04-13 | 77.50 | $77.82 | 242406 |
| 2022-04-12 | 77.36 | $77.37 | 364619 |
| 2022-04-11 | 77.30 | $76.89 | 255700 |
| 2022-04-08 | 77.32 | $77.17 | 332104 |
| 2022-04-07 | 77.28 | $77.21 | 386200 |
| 2022-04-06 | 77.23 | $76.68 | 288149 |
| 2022-04-05 | 77.27 | $77.58 | 351400 |
| 2022-04-04 | 77.13 | $79.39 | 436800 |
| 2022-04-01 | 76.58 | $79.09 | 523041 |
| 2022-03-31 | 76.00 | $78.22 | 464410 |
| 2022-03-30 | 75.52 | $78.48 | 351400 |
| 2022-03-29 | 74.90 | $79.29 | 346400 |
| 2022-03-28 | 74.01 | $77.88 | 358900 |
| 2022-03-25 | 73.28 | $76.70 | 390800 |
| 2022-03-24 | 72.69 | $75.84 | 352100 |
| 2022-03-23 | 72.19 | $75.30 | 1.8M |
| 2022-03-22 | 71.73 | $76.18 | 846700 |
| 2022-03-21 | 71.03 | $74.14 | 442617 |
| 2022-03-18 | 70.66 | $74.59 | 747000 |
| 2022-03-17 | 70.16 | $73.19 | 441600 |
| 2022-03-16 | 69.88 | $73.11 | 530521 |
| 2022-03-15 | 69.60 | $70.93 | 377000 |
| 2022-03-14 | 69.75 | $69.71 | 354545 |
| 2022-03-11 | 70.20 | $70.62 | 330900 |
| 2022-03-10 | 70.56 | $71.51 | 402310 |
| 2022-03-09 | 70.81 | $71.41 | 370200 |
| 2022-03-08 | 71.15 | $70.59 | 363106 |
| 2022-03-07 | 71.73 | $71.00 | 462300 |
| 2022-03-04 | 72.35 | $72.43 | 383552 |
| 2022-03-03 | 72.79 | $73.62 | 621507 |
| 2022-03-02 | 73.06 | $74.13 | 445433 |
| 2022-03-01 | 73.30 | $72.55 | 453600 |
| 2022-02-28 | 73.94 | $75.10 | 967500 |
| 2022-02-25 | 74.16 | $75.87 | 1.1M |
| 2022-02-24 | 74.28 | $75.84 | 826248 |
| 2022-02-23 | 74.45 | $74.58 | 752637 |
| 2022-02-22 | 74.95 | $75.15 | 971700 |
| 2022-02-18 | 75.42 | $75.30 | 656339 |
| 2022-02-17 | 75.97 | $75.14 | 534619 |
| 2022-02-16 | 76.66 | $76.00 | 735846 |
| 2022-02-15 | 77.31 | $77.31 | 493239 |
| 2022-02-14 | 77.81 | $75.95 | 678721 |
| 2022-02-11 | 78.70 | $76.07 | 886700 |
| 2022-02-10 | 79.74 | $77.69 | 605300 |
| 2022-02-09 | 80.62 | $78.54 | 913200 |
| 2022-02-08 | 81.49 | $76.52 | 862100 |
| 2022-02-07 | 82.94 | $76.76 | 905900 |
| 2022-02-04 | 84.60 | $75.86 | 1.4M |
| 2022-02-03 | 86.72 | $85.29 | 433041 |
| 2022-02-02 | 87.20 | $88.00 | 341100 |
| 2022-02-01 | 87.21 | $87.88 | 362135 |
| 2022-01-31 | 87.25 | $87.85 | 515000 |
| 2022-01-28 | 87.31 | $86.37 | 284029 |
| 2022-01-27 | 87.70 | $84.41 | 311500 |
| 2022-01-26 | 88.57 | $85.31 | 361700 |
| 2022-01-25 | 89.41 | $85.81 | 323209 |
| 2022-01-24 | 90.27 | $87.86 | 558712 |
| 2022-01-21 | 90.85 | $86.86 | 426714 |
| 2022-01-20 | 91.74 | $87.99 | 315200 |
| 2022-01-19 | 92.53 | $88.86 | 359041 |
| 2022-01-18 | 93.26 | $90.89 | 489000 |
| 2022-01-14 | 93.68 | $91.95 | 647800 |
| 2022-01-13 | 93.93 | $91.87 | 493300 |
| 2022-01-12 | 94.24 | $92.96 | 859000 |
| 2022-01-11 | 94.35 | $93.08 | 341732 |
| 2022-01-10 | 94.46 | $93.28 | 447710 |
| 2022-01-07 | 94.53 | $92.33 | 360912 |
| 2022-01-06 | 94.80 | $92.09 | 329612 |
| 2022-01-05 | 95.15 | $93.84 | 479147 |
| 2022-01-04 | 95.18 | $96.28 | 451000 |
| 2022-01-03 | 94.69 | $95.86 | 811100 |
| 2021-12-31 | 94.20 | $95.22 | 394700 |
| 2021-12-30 | 93.74 | $95.59 | 171520 |
| 2021-12-29 | 93.13 | $95.53 | 263833 |
| 2021-12-28 | 92.42 | $94.60 | 226936 |
| 2021-12-27 | 91.79 | $93.96 | 200831 |
| 2021-12-23 | 91.18 | $92.69 | 248200 |
| 2021-12-22 | 90.73 | $92.59 | 222600 |
| 2021-12-21 | 90.23 | $91.46 | 470300 |
| 2021-12-20 | 89.88 | $90.39 | 502811 |
| 2021-12-17 | 89.69 | $91.60 | 1.0M |
| 2021-12-16 | 89.22 | $92.00 | 910900 |
| 2021-12-15 | 88.58 | $91.80 | 730003 |
| 2021-12-14 | 87.88 | $90.55 | 913727 |
| 2021-12-13 | 87.33 | $88.78 | 681735 |
| 2021-12-10 | 87.07 | $88.70 | 548232 |
| 2021-12-09 | 86.79 | $88.60 | 628200 |
| 2021-12-08 | 86.49 | $89.24 | 387500 |
| 2021-12-07 | 86.01 | $88.44 | 626308 |
| 2021-12-06 | 85.63 | $87.06 | 452116 |
| 2021-12-03 | 85.48 | $86.75 | 888200 |
| 2021-12-02 | 85.39 | $85.45 | 687801 |
| 2021-12-01 | 85.56 | $83.40 | 532545 |
| 2021-11-30 | 86.21 | $83.41 | 763607 |
| 2021-11-29 | 86.96 | $85.70 | 376800 |
| 2021-11-26 | 87.35 | $85.90 | 254400 |
| 2021-11-24 | 87.78 | $86.74 | 275800 |
| 2021-11-23 | 88.10 | $86.44 | 446100 |
| 2021-11-22 | 88.54 | $87.38 | 519200 |
| 2021-11-19 | 88.86 | $89.57 | 614911 |
| 2021-11-18 | 88.77 | $90.35 | 784411 |
| 2021-11-17 | 88.50 | $87.61 | 1.3M |
| 2021-11-16 | 88.77 | $88.95 | 789942 |
| 2021-11-15 | 88.81 | $88.48 | 441200 |
| 2021-11-12 | 88.95 | $89.93 | 332022 |
| 2021-11-11 | 88.82 | $88.47 | 290945 |
| 2021-11-10 | 88.98 | $88.44 | 215516 |
| 2021-11-09 | 89.17 | $89.00 | 334500 |
| 2021-11-08 | 89.28 | $89.84 | 164525 |
| 2021-11-05 | 89.24 | $89.81 | 210300 |
| 2021-11-04 | 89.20 | $89.91 | 226900 |
| 2021-11-03 | 89.13 | $90.06 | 284028 |
| 2021-11-02 | 89.03 | $89.84 | 264747 |
| 2021-11-01 | 88.97 | $89.98 | 333433 |
| 2021-10-29 | 88.86 | $88.35 | 489546 |
| 2021-10-28 | 89.09 | $87.40 | 320200 |
| 2021-10-27 | 89.57 | $87.64 | 369403 |
| 2021-10-26 | 90.07 | $90.10 | 201900 |
| 2021-10-25 | 90.15 | $91.35 | 120500 |
| 2021-10-22 | 89.97 | $91.84 | 148600 |
| 2021-10-21 | 89.67 | $92.33 | 146141 |
| 2021-10-20 | 89.22 | $92.08 | 144900 |
| 2021-10-19 | 88.76 | $92.76 | 314202 |
| 2021-10-18 | 88.09 | $90.87 | 329125 |
| 2021-10-15 | 87.72 | $89.77 | 325100 |
| 2021-10-14 | 87.53 | $89.23 | 433700 |
| 2021-10-13 | 87.45 | $88.04 | 337341 |
| 2021-10-12 | 87.61 | $87.73 | 257812 |
| 2021-10-11 | 87.88 | $87.77 | 122300 |
| 2021-10-08 | 88.20 | $88.83 | 229400 |
| 2021-10-07 | 88.37 | $89.76 | 298000 |
| 2021-10-06 | 88.38 | $89.01 | 459128 |
| 2021-10-05 | 88.56 | $87.90 | 446841 |
| 2021-10-04 | 89.03 | $87.13 | 520900 |
| 2021-10-01 | 89.75 | $88.70 | 915500 |
| 2021-09-30 | 90.27 | $88.00 | 816400 |
| 2021-09-29 | 91.03 | $88.73 | 356307 |
| 2021-09-28 | 91.77 | $89.82 | 260500 |
| 2021-09-27 | 92.42 | $91.72 | 146100 |
| 2021-09-24 | 92.78 | $92.47 | 123044 |
| 2021-09-23 | 93.05 | $92.74 | 139531 |
| 2021-09-22 | 93.32 | $91.76 | 322700 |
| 2021-09-21 | 93.85 | $91.51 | 211100 |
| 2021-09-20 | 94.52 | $92.21 | 345000 |
| 2021-09-17 | 95.16 | $93.30 | 717600 |
| 2021-09-16 | 95.69 | $96.01 | 229100 |
| 2021-09-15 | 95.73 | $95.84 | 258400 |
| 2021-09-14 | 95.82 | $95.49 | 448518 |
| 2021-09-13 | 96.00 | $95.31 | 264800 |
| 2021-09-10 | 96.25 | $94.73 | 268908 |
| 2021-09-09 | 96.68 | $94.69 | 302949 |
| 2021-09-08 | 97.18 | $94.22 | 265618 |
| 2021-09-07 | 97.87 | $94.28 | 386400 |
| 2021-09-03 | 98.66 | $96.98 | 278235 |
| 2021-09-02 | 99.00 | $97.85 | 251240 |
| 2021-09-01 | 99.22 | $98.81 | 364206 |
| 2021-08-31 | 99.26 | $99.11 | 543300 |
| 2021-08-30 | 99.25 | $99.26 | 298900 |
| 2021-08-27 | 99.20 | $100.00 | 329800 |
| 2021-08-26 | 98.99 | $99.32 | 284300 |
| 2021-08-25 | 98.88 | $99.78 | 260200 |
| 2021-08-24 | 98.66 | $99.25 | 390000 |
| 2021-08-23 | 98.51 | $99.42 | 337600 |
| 2021-08-20 | 98.31 | $98.48 | 418237 |
| 2021-08-19 | 98.26 | $97.38 | 288800 |
| 2021-08-18 | 98.44 | $97.48 | 607239 |
| 2021-08-17 | 98.63 | $99.18 | 735036 |
| 2021-08-16 | 98.49 | $101.89 | 823247 |
| 2021-08-13 | 97.75 | $99.60 | 539800 |
| 2021-08-12 | 97.38 | $98.34 | 328800 |
| 2021-08-11 | 97.22 | $96.84 | 517400 |
| 2021-08-10 | 97.35 | $95.99 | 363500 |
| 2021-08-09 | 97.68 | $97.99 | 289531 |
| 2021-08-06 | 97.65 | $98.18 | 423200 |
| 2021-08-05 | 97.57 | $97.91 | 398400 |
| 2021-08-04 | 97.53 | $97.09 | 347017 |
| 2021-08-03 | 97.67 | $99.69 | 363424 |
| 2021-08-02 | 97.28 | $99.81 | 500300 |
| 2021-07-30 | 96.81 | $97.10 | 474600 |
| 2021-07-29 | 96.84 | $95.76 | 290228 |
| 2021-07-28 | 97.16 | $95.53 | 228600 |
| 2021-07-27 | 97.58 | $95.21 | 199900 |
| 2021-07-26 | 98.14 | $97.19 | 192226 |
| 2021-07-23 | 98.38 | $97.92 | 167700 |
| 2021-07-22 | 98.50 | $96.87 | 308314 |
| 2021-07-21 | 98.86 | $98.28 | 189929 |
| 2021-07-20 | 98.98 | $98.16 | 297100 |
| 2021-07-19 | 99.15 | $97.09 | 333000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.93
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.93
Average
77.05
Maximum
99.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.93 | $49.07 | 936328 |
| 2026-07-16 | 49.08 | $49.99 | 794634 |
| 2026-07-15 | 49.00 | $49.15 | 765800 |
| 2026-07-14 | 49.18 | $48.51 | 859620 |
| 2026-07-13 | 49.63 | $49.36 | 735735 |
| 2026-07-10 | 49.93 | $49.80 | 502000 |
| 2026-07-09 | 50.17 | $50.12 | 723700 |
| 2026-07-08 | 50.38 | $49.88 | 1.1M |
| 2026-07-07 | 50.74 | $49.31 | 1.4M |
| 2026-07-06 | 51.36 | $50.04 | 1.3M |
| 2026-07-02 | 51.91 | $51.15 | 1.4M |
| 2026-07-01 | 52.23 | $52.59 | 933700 |
| 2026-06-30 | 52.19 | $52.58 | 734000 |
| 2026-06-29 | 52.14 | $52.12 | 1.1M |
| 2026-06-26 | 52.24 | $53.49 | 1.3M |
| 2026-06-25 | 51.95 | $52.45 | 826947 |
| 2026-06-24 | 51.94 | $52.64 | 1.1M |
| 2026-06-23 | 51.88 | $52.11 | 759908 |
| 2026-06-22 | 51.99 | $52.42 | 1.3M |
| 2026-06-18 | 52.05 | $52.33 | 2.3M |
| 2026-06-17 | 52.17 | $51.23 | 830632 |
| 2026-06-16 | 52.68 | $52.84 | 606902 |
| 2026-06-15 | 52.82 | $53.44 | 932400 |
| 2026-06-12 | 52.81 | $52.52 | 593525 |
| 2026-06-11 | 53.12 | $52.73 | 678026 |
| 2026-06-10 | 53.44 | $52.89 | 573883 |
| 2026-06-09 | 53.80 | $54.13 | 652137 |
| 2026-06-08 | 53.87 | $54.01 | 663121 |
| 2026-06-05 | 54.01 | $53.78 | 592700 |
| 2026-06-04 | 54.27 | $54.04 | 879000 |
| 2026-06-03 | 54.52 | $54.89 | 773121 |
| 2026-06-02 | 54.57 | $55.61 | 863901 |
| 2026-06-01 | 54.43 | $56.07 | 799369 |
| 2026-05-29 | 54.14 | $55.81 | 1.0M |
| 2026-05-28 | 53.88 | $55.26 | 703900 |
| 2026-05-27 | 53.77 | $55.66 | 636648 |
| 2026-05-26 | 53.54 | $56.55 | 980300 |
| 2026-05-22 | 53.02 | $54.71 | 884124 |
| 2026-05-21 | 53.00 | $54.06 | 1.2M |
| 2026-05-20 | 53.22 | $54.12 | 961698 |
| 2026-05-19 | 53.52 | $53.37 | 832428 |
| 2026-05-18 | 54.16 | $54.37 | 690600 |
| 2026-05-15 | 54.67 | $54.21 | 852507 |
| 2026-05-14 | 55.38 | $54.79 | 852400 |
| 2026-05-13 | 56.10 | $54.28 | 1.1M |
| 2026-05-12 | 57.18 | $55.38 | 1.7M |
| 2026-05-11 | 58.17 | $57.59 | 885636 |
| 2026-05-08 | 58.70 | $58.15 | 581408 |
| 2026-05-07 | 59.19 | $57.47 | 631997 |
| 2026-05-06 | 60.03 | $57.98 | 768603 |
| 2026-05-05 | 60.90 | $59.04 | 1.1M |
| 2026-05-04 | 61.63 | $58.41 | 1.1M |
| 2026-05-01 | 62.73 | $57.46 | 2.1M |
| 2026-04-30 | 64.36 | $64.14 | 646116 |
| 2026-04-29 | 64.23 | $63.26 | 544800 |
| 2026-04-28 | 64.33 | $62.95 | 634226 |
| 2026-04-27 | 64.54 | $63.64 | 457013 |
| 2026-04-24 | 64.56 | $64.08 | 390400 |
| 2026-04-23 | 64.43 | $62.96 | 418400 |
| 2026-04-22 | 64.60 | $64.93 | 432318 |
| 2026-04-21 | 64.16 | $64.92 | 353700 |
| 2026-04-20 | 63.62 | $64.77 | 521200 |
| 2026-04-17 | 62.99 | $64.64 | 711700 |
| 2026-04-16 | 62.25 | $64.04 | 462400 |
| 2026-04-15 | 61.53 | $63.01 | 501716 |
| 2026-04-14 | 60.98 | $61.94 | 618206 |
| 2026-04-13 | 60.65 | $61.56 | 587465 |
| 2026-04-10 | 60.37 | $60.61 | 413200 |
| 2026-04-09 | 60.34 | $61.09 | 497500 |
| 2026-04-08 | 60.16 | $61.43 | 703136 |
| 2026-04-07 | 59.84 | $61.20 | 399915 |
| 2026-04-06 | 59.53 | $61.35 | 349524 |
| 2026-04-02 | 59.13 | $61.79 | 532111 |
| 2026-04-01 | 58.52 | $60.72 | 669400 |
| 2026-03-31 | 58.14 | $60.06 | 665850 |
| 2026-03-30 | 57.91 | $58.28 | 546624 |
| 2026-03-27 | 58.23 | $58.03 | 587438 |
| 2026-03-26 | 58.73 | $58.73 | 605245 |
| 2026-03-25 | 59.15 | $58.64 | 697100 |
| 2026-03-24 | 59.71 | $58.87 | 496402 |
| 2026-03-23 | 60.36 | $59.66 | 687716 |
| 2026-03-20 | 60.91 | $60.33 | 1.5M |
| 2026-03-19 | 61.40 | $61.51 | 591238 |
| 2026-03-18 | 61.64 | $60.83 | 603600 |
| 2026-03-17 | 62.17 | $61.50 | 618110 |
| 2026-03-16 | 62.61 | $61.19 | 894300 |
| 2026-03-13 | 63.27 | $60.50 | 721709 |
| 2026-03-12 | 64.29 | $62.91 | 614100 |
| 2026-03-11 | 64.78 | $63.85 | 708500 |
| 2026-03-10 | 65.08 | $63.98 | 465016 |
| 2026-03-09 | 65.40 | $65.23 | 597750 |
| 2026-03-06 | 65.39 | $65.29 | 425600 |
| 2026-03-05 | 65.36 | $65.52 | 608702 |
| 2026-03-04 | 65.24 | $64.78 | 454100 |
| 2026-03-03 | 65.32 | $64.74 | 604700 |
| 2026-03-02 | 65.43 | $65.12 | 728743 |
| 2026-02-27 | 65.43 | $66.57 | 838100 |
| 2026-02-26 | 64.97 | $65.44 | 898618 |
| 2026-02-25 | 64.77 | $64.29 | 829100 |
| 2026-02-24 | 64.88 | $64.00 | 972200 |
| 2026-02-23 | 65.10 | $63.78 | 852700 |
| 2026-02-20 | 65.44 | $63.98 | 894800 |
| 2026-02-19 | 65.78 | $64.25 | 670218 |
| 2026-02-18 | 66.09 | $64.82 | 1.0M |
| 2026-02-17 | 66.29 | $63.65 | 815100 |
| 2026-02-13 | 66.87 | $66.02 | 785100 |
| 2026-02-12 | 66.82 | $66.57 | 1.2M |
| 2026-02-11 | 66.56 | $69.09 | 1.3M |
| 2026-02-10 | 65.43 | $68.19 | 1.0M |
| 2026-02-09 | 64.32 | $66.58 | 1.0M |
| 2026-02-06 | 63.48 | $64.85 | 659801 |
| 2026-02-05 | 63.00 | $63.97 | 664800 |
| 2026-02-04 | 62.69 | $64.48 | 947333 |
| 2026-02-03 | 62.17 | $61.06 | 871226 |
| 2026-02-02 | 62.62 | $64.50 | 1.0M |
| 2026-01-30 | 62.08 | $64.19 | 2.2M |
| 2026-01-29 | 61.55 | $63.03 | 1.9M |
| 2026-01-28 | 61.27 | $61.19 | 744600 |
| 2026-01-27 | 61.54 | $61.36 | 668600 |
| 2026-01-26 | 61.84 | $62.12 | 692100 |
| 2026-01-23 | 61.97 | $62.05 | 895200 |
| 2026-01-22 | 62.18 | $62.69 | 1.3M |
| 2026-01-21 | 62.25 | $62.15 | 945938 |
| 2026-01-20 | 62.52 | $61.64 | 648165 |
| 2026-01-16 | 63.03 | $62.48 | 580000 |
| 2026-01-15 | 63.40 | $63.36 | 686528 |
| 2026-01-14 | 63.58 | $63.54 | 435500 |
| 2026-01-13 | 63.77 | $63.81 | 466500 |
| 2026-01-12 | 63.92 | $64.42 | 452608 |
| 2026-01-09 | 63.92 | $64.35 | 484026 |
| 2026-01-08 | 63.97 | $63.62 | 793025 |
| 2026-01-07 | 64.26 | $64.45 | 598522 |
| 2026-01-06 | 64.37 | $64.66 | 801214 |
| 2026-01-05 | 64.45 | $63.84 | 642519 |
| 2026-01-02 | 64.82 | $63.53 | 685600 |
| 2025-12-31 | 65.38 | $64.22 | 395708 |
| 2025-12-30 | 65.85 | $65.40 | 548825 |
| 2025-12-29 | 66.05 | $65.15 | 439100 |
| 2025-12-26 | 66.39 | $65.71 | 316640 |
| 2025-12-24 | 66.62 | $66.18 | 324600 |
| 2025-12-23 | 66.75 | $65.99 | 446608 |
| 2025-12-22 | 66.97 | $66.24 | 505200 |
| 2025-12-19 | 67.16 | $66.25 | 1.8M |
| 2025-12-18 | 67.39 | $66.76 | 816600 |
| 2025-12-17 | 67.49 | $67.14 | 575400 |
| 2025-12-16 | 67.50 | $66.80 | 776523 |
| 2025-12-15 | 67.60 | $66.62 | 541530 |
| 2025-12-12 | 67.78 | $67.54 | 371323 |
| 2025-12-11 | 67.70 | $67.64 | 411147 |
| 2025-12-10 | 67.56 | $68.29 | 713743 |
| 2025-12-09 | 67.18 | $67.49 | 500834 |
| 2025-12-08 | 66.96 | $67.03 | 546800 |
| 2025-12-05 | 66.83 | $67.00 | 662516 |
| 2025-12-04 | 66.69 | $66.07 | 561000 |
| 2025-12-03 | 66.80 | $66.29 | 538508 |
| 2025-12-02 | 66.87 | $66.31 | 523047 |
| 2025-12-01 | 66.94 | $67.14 | 637004 |
| 2025-11-28 | 66.75 | $67.45 | 286215 |
| 2025-11-26 | 66.43 | $67.00 | 601931 |
| 2025-11-25 | 66.18 | $67.38 | 523900 |
| 2025-11-24 | 65.76 | $66.77 | 899600 |
| 2025-11-21 | 65.44 | $67.48 | 822424 |
| 2025-11-20 | 64.84 | $65.51 | 847710 |
| 2025-11-19 | 64.74 | $65.00 | 1.4M |
| 2025-11-18 | 64.80 | $64.96 | 939600 |
| 2025-11-17 | 64.89 | $64.55 | 928442 |
| 2025-11-14 | 65.15 | $65.56 | 486010 |
| 2025-11-13 | 65.17 | $65.81 | 433419 |
| 2025-11-12 | 65.12 | $66.85 | 659145 |
| 2025-11-11 | 64.75 | $65.77 | 296733 |
| 2025-11-10 | 64.66 | $65.48 | 470836 |
| 2025-11-07 | 64.67 | $65.11 | 507800 |
| 2025-11-06 | 64.82 | $65.01 | 392438 |
| 2025-11-05 | 65.07 | $65.42 | 513760 |
| 2025-11-04 | 65.26 | $64.99 | 558912 |
| 2025-11-03 | 65.65 | $66.37 | 676600 |
| 2025-10-31 | 65.71 | $66.32 | 772123 |
| 2025-10-30 | 65.83 | $65.66 | 955100 |
| 2025-10-29 | 66.21 | $64.95 | 670141 |
| 2025-10-28 | 66.92 | $66.55 | 396800 |
| 2025-10-27 | 67.31 | $67.60 | 410700 |
| 2025-10-24 | 67.46 | $67.36 | 473129 |
| 2025-10-23 | 67.74 | $67.59 | 517245 |
| 2025-10-22 | 68.04 | $67.20 | 544108 |
| 2025-10-21 | 68.53 | $69.58 | 584400 |
| 2025-10-20 | 68.40 | $68.79 | 357900 |
| 2025-10-17 | 68.51 | $68.75 | 390024 |
| 2025-10-16 | 68.68 | $68.18 | 394029 |
| 2025-10-15 | 69.08 | $68.80 | 491200 |
| 2025-10-14 | 69.38 | $69.11 | 370800 |
| 2025-10-13 | 69.67 | $68.74 | 301328 |
| 2025-10-10 | 70.16 | $68.15 | 385400 |
| 2025-10-09 | 70.95 | $70.09 | 319000 |
| 2025-10-08 | 71.30 | $71.01 | 609700 |
| 2025-10-07 | 71.45 | $69.93 | 569348 |
| 2025-10-06 | 71.98 | $72.67 | 776100 |
| 2025-10-03 | 71.75 | $71.26 | 408642 |
| 2025-10-02 | 71.93 | $71.51 | 454000 |
| 2025-10-01 | 72.06 | $72.17 | 493600 |
| 2025-09-30 | 72.02 | $72.37 | 587981 |
| 2025-09-29 | 71.91 | $72.43 | 553206 |
| 2025-09-26 | 71.76 | $72.39 | 568233 |
| 2025-09-25 | 71.59 | $71.40 | 354005 |
| 2025-09-24 | 71.71 | $71.61 | 461569 |
| 2025-09-23 | 71.78 | $72.16 | 365000 |
| 2025-09-22 | 71.71 | $72.38 | 454500 |
| 2025-09-19 | 71.55 | $71.58 | 2.1M |
| 2025-09-18 | 71.62 | $72.10 | 387109 |
| 2025-09-17 | 71.56 | $71.45 | 438500 |
| 2025-09-16 | 71.68 | $71.89 | 373900 |
| 2025-09-15 | 71.71 | $71.80 | 423000 |
| 2025-09-12 | 71.78 | $71.44 | 337900 |
| 2025-09-11 | 71.98 | $72.11 | 395113 |
| 2025-09-10 | 72.03 | $70.94 | 389146 |
| 2025-09-09 | 72.46 | $72.29 | 294907 |
| 2025-09-08 | 72.57 | $73.29 | 541000 |
| 2025-09-05 | 72.39 | $72.64 | 371600 |
| 2025-09-04 | 72.38 | $72.79 | 399600 |
| 2025-09-03 | 72.33 | $72.36 | 440800 |
| 2025-09-02 | 72.41 | $72.10 | 650200 |
| 2025-08-29 | 72.60 | $71.68 | 400500 |
| 2025-08-28 | 72.97 | $72.14 | 399709 |
| 2025-08-27 | 73.28 | $72.77 | 605400 |
| 2025-08-26 | 73.47 | $73.03 | 985635 |
| 2025-08-25 | 73.61 | $74.17 | 337539 |
| 2025-08-22 | 73.42 | $75.62 | 569600 |
| 2025-08-21 | 72.74 | $72.84 | 399500 |
| 2025-08-20 | 72.79 | $73.40 | 511500 |
| 2025-08-19 | 72.69 | $73.80 | 355600 |
| 2025-08-18 | 72.45 | $73.80 | 371515 |
| 2025-08-15 | 72.16 | $72.81 | 396509 |
| 2025-08-14 | 72.14 | $72.53 | 380018 |
| 2025-08-13 | 72.22 | $73.72 | 407300 |
| 2025-08-12 | 71.96 | $72.38 | 428900 |
| 2025-08-11 | 72.08 | $71.78 | 405400 |
| 2025-08-08 | 72.43 | $72.56 | 301505 |
| 2025-08-07 | 72.63 | $71.98 | 368743 |
| 2025-08-06 | 73.08 | $72.34 | 403905 |
| 2025-08-05 | 73.52 | $72.59 | 469318 |
| 2025-08-04 | 73.99 | $72.38 | 554740 |
| 2025-08-01 | 74.64 | $70.09 | 818906 |
| 2025-07-31 | 76.15 | $75.34 | 466900 |
| 2025-07-30 | 76.33 | $75.73 | 295000 |
| 2025-07-29 | 76.42 | $76.09 | 292900 |
| 2025-07-28 | 76.41 | $76.20 | 363224 |
| 2025-07-25 | 76.35 | $76.36 | 210000 |
| 2025-07-24 | 76.23 | $76.33 | 289901 |
| 2025-07-23 | 76.07 | $76.79 | 239621 |
| 2025-07-22 | 75.73 | $76.61 | 293400 |
| 2025-07-21 | 75.36 | $75.11 | 318600 |
| 2025-07-18 | 75.39 | $75.35 | 246200 |
| 2025-07-17 | 75.34 | $75.62 | 333860 |
| 2025-07-16 | 75.19 | $75.01 | 337222 |
| 2025-07-15 | 75.20 | $74.34 | 317240 |
| 2025-07-14 | 75.43 | $75.13 | 272800 |
| 2025-07-11 | 75.44 | $75.17 | 278500 |
| 2025-07-10 | 75.44 | $75.68 | 286431 |
| 2025-07-09 | 75.28 | $75.43 | 337407 |
| 2025-07-08 | 75.16 | $75.59 | 401800 |
| 2025-07-07 | 74.95 | $74.74 | 415300 |
| 2025-07-03 | 74.97 | $75.56 | 276142 |
| 2025-07-02 | 74.73 | $76.06 | 311500 |
| 2025-07-01 | 74.28 | $75.57 | 348500 |
| 2025-06-30 | 73.88 | $74.26 | 351700 |
| 2025-06-27 | 73.83 | $74.05 | 560735 |
| 2025-06-26 | 73.83 | $74.82 | 359200 |
| 2025-06-25 | 73.60 | $74.10 | 422429 |
| 2025-06-24 | 73.55 | $74.16 | 448900 |
| 2025-06-23 | 73.48 | $72.98 | 278943 |
| 2025-06-20 | 73.78 | $72.28 | 1.0M |
| 2025-06-18 | 74.38 | $73.34 | 355600 |
| 2025-06-17 | 74.78 | $74.06 | 348400 |
| 2025-06-16 | 75.04 | $75.19 | 362045 |
| 2025-06-13 | 75.00 | $74.02 | 383229 |
| 2025-06-12 | 75.33 | $75.23 | 269600 |
| 2025-06-11 | 75.34 | $75.24 | 313822 |
| 2025-06-10 | 75.36 | $76.49 | 375800 |
| 2025-06-09 | 74.98 | $75.50 | 238700 |
| 2025-06-06 | 74.84 | $74.96 | 254446 |
| 2025-06-05 | 74.85 | $74.46 | 378200 |
| 2025-06-04 | 75.01 | $75.24 | 382600 |
| 2025-06-03 | 74.97 | $74.96 | 299401 |
| 2025-06-02 | 75.02 | $73.98 | 295700 |
| 2025-05-30 | 75.39 | $74.26 | 578123 |
| 2025-05-29 | 75.75 | $75.00 | 371000 |
| 2025-05-28 | 75.95 | $74.64 | 340600 |
| 2025-05-27 | 76.31 | $75.53 | 365000 |
| 2025-05-23 | 76.46 | $74.67 | 324323 |
| 2025-05-22 | 76.92 | $75.57 | 296718 |
| 2025-05-21 | 77.18 | $75.76 | 317603 |
| 2025-05-20 | 77.42 | $76.83 | 276300 |
| 2025-05-19 | 77.36 | $76.93 | 300547 |
| 2025-05-16 | 77.25 | $77.57 | 344105 |
| 2025-05-15 | 76.90 | $77.24 | 251800 |
| 2025-05-14 | 76.56 | $76.95 | 253800 |
| 2025-05-13 | 76.24 | $77.58 | 328926 |
| 2025-05-12 | 75.63 | $77.72 | 374600 |
| 2025-05-09 | 74.85 | $75.34 | 278900 |
| 2025-05-08 | 74.65 | $74.98 | 471200 |
| 2025-05-07 | 74.52 | $73.44 | 613800 |
| 2025-05-06 | 74.86 | $74.26 | 473800 |
| 2025-05-05 | 75.01 | $74.71 | 488700 |
| 2025-05-02 | 75.06 | $74.87 | 702002 |
| 2025-05-01 | 75.07 | $76.18 | 490838 |
| 2025-04-30 | 74.68 | $76.79 | 424700 |
| 2025-04-29 | 74.02 | $76.40 | 349900 |
| 2025-04-28 | 73.34 | $76.02 | 322673 |
| 2025-04-25 | 72.66 | $75.75 | 392800 |
| 2025-04-24 | 71.94 | $75.79 | 489641 |
| 2025-04-23 | 71.08 | $73.80 | 453500 |
| 2025-04-22 | 70.70 | $72.72 | 427740 |
| 2025-04-21 | 70.63 | $70.67 | 276224 |
| 2025-04-17 | 71.23 | $71.97 | 302202 |
| 2025-04-16 | 71.60 | $72.13 | 307539 |
| 2025-04-15 | 72.05 | $73.94 | 249709 |
| 2025-04-14 | 72.07 | $74.03 | 270200 |
| 2025-04-11 | 72.12 | $73.38 | 380749 |
| 2025-04-10 | 72.43 | $72.56 | 449800 |
| 2025-04-09 | 73.12 | $74.36 | 454516 |
| 2025-04-08 | 73.45 | $69.36 | 572300 |
| 2025-04-07 | 75.47 | $70.06 | 703560 |
| 2025-04-04 | 77.76 | $72.49 | 706223 |
| 2025-04-03 | 79.79 | $77.64 | 548000 |
| 2025-04-02 | 80.66 | $81.21 | 321900 |
| 2025-04-01 | 80.60 | $80.63 | 289300 |
| 2025-03-31 | 80.72 | $80.31 | 383115 |
| 2025-03-28 | 80.97 | $79.91 | 263300 |
| 2025-03-27 | 81.41 | $81.63 | 331926 |
| 2025-03-26 | 81.40 | $81.74 | 264000 |
| 2025-03-25 | 81.36 | $81.50 | 261445 |
| 2025-03-24 | 81.40 | $81.62 | 441543 |
| 2025-03-21 | 81.41 | $80.79 | 1.8M |
| 2025-03-20 | 81.68 | $81.87 | 461423 |
| 2025-03-19 | 81.69 | $82.56 | 441800 |
| 2025-03-18 | 81.47 | $82.28 | 351127 |
| 2025-03-17 | 81.30 | $82.17 | 438821 |
| 2025-03-14 | 81.14 | $81.93 | 394300 |
| 2025-03-13 | 81.03 | $80.00 | 376408 |
| 2025-03-12 | 81.51 | $81.22 | 635108 |
| 2025-03-11 | 81.71 | $81.81 | 764000 |
| 2025-03-10 | 81.78 | $82.01 | 684006 |
| 2025-03-07 | 81.80 | $83.35 | 651800 |
| 2025-03-06 | 81.41 | $82.50 | 656800 |
| 2025-03-05 | 81.21 | $82.20 | 518500 |
| 2025-03-04 | 81.07 | $80.64 | 463254 |
| 2025-03-03 | 81.40 | $80.88 | 402718 |
| 2025-02-28 | 81.73 | $81.61 | 560100 |
| 2025-02-27 | 81.91 | $81.07 | 439827 |
| 2025-02-26 | 82.31 | $81.59 | 341300 |
| 2025-02-25 | 82.63 | $81.69 | 488052 |
| 2025-02-24 | 82.99 | $81.40 | 726400 |
| 2025-02-21 | 83.52 | $81.57 | 646100 |
| 2025-02-20 | 84.10 | $82.32 | 558000 |
| 2025-02-19 | 84.56 | $83.37 | 600500 |
| 2025-02-18 | 84.76 | $84.50 | 561000 |
| 2025-02-14 | 84.64 | $83.75 | 440300 |
| 2025-02-13 | 84.71 | $84.28 | 276300 |
| 2025-02-12 | 84.61 | $82.98 | 432000 |
| 2025-02-11 | 84.88 | $83.51 | 375400 |
| 2025-02-10 | 85.01 | $84.51 | 415438 |
| 2025-02-07 | 84.82 | $83.86 | 419807 |
| 2025-02-06 | 84.77 | $84.43 | 392208 |
| 2025-02-05 | 84.50 | $84.45 | 404918 |
| 2025-02-04 | 84.14 | $84.36 | 513900 |
| 2025-02-03 | 83.70 | $84.14 | 531600 |
| 2025-01-31 | 83.21 | $83.73 | 744113 |
| 2025-01-30 | 82.71 | $87.32 | 945349 |
| 2025-01-29 | 80.95 | $80.63 | 406300 |
| 2025-01-28 | 80.90 | $80.61 | 583136 |
| 2025-01-27 | 80.84 | $81.08 | 414410 |
| 2025-01-24 | 80.61 | $79.71 | 495824 |
| 2025-01-23 | 80.74 | $80.44 | 263100 |
| 2025-01-22 | 80.66 | $80.96 | 450400 |
| 2025-01-21 | 80.38 | $81.48 | 421100 |
| 2025-01-17 | 79.86 | $81.27 | 531300 |
| 2025-01-16 | 79.29 | $80.99 | 428604 |
| 2025-01-15 | 78.68 | $81.34 | 588200 |
| 2025-01-14 | 77.81 | $79.20 | 816047 |
| 2025-01-13 | 77.44 | $78.65 | 753200 |
| 2025-01-10 | 77.17 | $76.37 | 394000 |
| 2025-01-08 | 77.56 | $77.11 | 299549 |
| 2025-01-07 | 77.81 | $77.72 | 281112 |
| 2025-01-06 | 77.93 | $78.12 | 377000 |
| 2025-01-03 | 77.94 | $78.19 | 291900 |
| 2025-01-02 | 77.94 | $77.79 | 323343 |
| 2024-12-31 | 78.07 | $78.10 | 238431 |
| 2024-12-30 | 78.13 | $78.06 | 232049 |
| 2024-12-27 | 78.22 | $78.48 | 201706 |
| 2024-12-26 | 78.19 | $78.59 | 283615 |
| 2024-12-24 | 78.12 | $78.28 | 120507 |
| 2024-12-23 | 78.14 | $77.62 | 377849 |
| 2024-12-20 | 78.37 | $77.29 | 1.6M |
| 2024-12-19 | 78.75 | $77.47 | 371900 |
| 2024-12-18 | 79.15 | $77.17 | 736400 |
| 2024-12-17 | 79.72 | $78.47 | 540434 |
| 2024-12-16 | 80.00 | $77.91 | 539800 |
| 2024-12-13 | 80.50 | $79.18 | 335337 |
| 2024-12-12 | 80.68 | $80.25 | 480237 |
| 2024-12-11 | 80.55 | $79.91 | 735700 |
| 2024-12-10 | 80.47 | $79.39 | 534042 |
| 2024-12-09 | 80.51 | $79.40 | 650139 |
| 2024-12-06 | 80.53 | $79.15 | 487400 |
| 2024-12-05 | 80.60 | $79.32 | 464238 |
| 2024-12-04 | 80.61 | $80.47 | 488213 |
| 2024-12-03 | 80.23 | $79.63 | 565200 |
| 2024-12-02 | 79.99 | $80.47 | 667300 |
| 2024-11-29 | 79.40 | $78.32 | 204600 |
| 2024-11-27 | 79.34 | $78.20 | 417900 |
| 2024-11-26 | 79.27 | $80.33 | 464900 |
| 2024-11-25 | 78.48 | $80.30 | 879529 |
| 2024-11-22 | 77.50 | $80.55 | 584200 |
| 2024-11-21 | 76.21 | $80.25 | 1.4M |
| 2024-11-20 | 74.71 | $81.98 | 1.5M |
| 2024-11-19 | 72.33 | $70.91 | 430520 |
| 2024-11-18 | 72.95 | $71.35 | 446837 |
| 2024-11-15 | 73.56 | $71.73 | 404200 |
| 2024-11-14 | 74.19 | $73.17 | 428002 |
| 2024-11-13 | 74.50 | $73.53 | 299424 |
| 2024-11-12 | 74.77 | $73.93 | 317823 |
| 2024-11-11 | 74.96 | $75.47 | 232726 |
| 2024-11-08 | 74.69 | $75.15 | 264800 |
| 2024-11-07 | 74.46 | $75.86 | 234544 |
| 2024-11-06 | 73.96 | $75.47 | 290427 |
| 2024-11-05 | 73.46 | $74.53 | 214822 |
| 2024-11-04 | 73.16 | $73.39 | 183319 |
| 2024-11-01 | 73.15 | $73.65 | 198700 |
| 2024-10-31 | 73.07 | $72.90 | 190200 |
| 2024-10-30 | 73.21 | $73.40 | 229928 |
| 2024-10-29 | 73.22 | $73.68 | 233700 |
| 2024-10-28 | 73.16 | $73.00 | 188900 |
| 2024-10-25 | 73.29 | $72.79 | 178344 |
| 2024-10-24 | 73.53 | $72.52 | 179300 |
| 2024-10-23 | 73.91 | $72.69 | 380026 |
| 2024-10-22 | 74.32 | $73.28 | 204214 |
| 2024-10-21 | 74.63 | $74.26 | 253400 |
| 2024-10-18 | 74.69 | $74.82 | 265319 |
| 2024-10-17 | 74.58 | $74.06 | 247203 |
| 2024-10-16 | 74.68 | $74.02 | 313400 |
| 2024-10-15 | 74.81 | $73.50 | 318400 |
| 2024-10-14 | 75.13 | $74.36 | 266400 |
| 2024-10-11 | 75.22 | $74.06 | 378000 |
| 2024-10-10 | 75.43 | $73.28 | 270743 |
| 2024-10-09 | 75.90 | $73.87 | 296749 |
| 2024-10-08 | 76.28 | $74.17 | 302000 |
| 2024-10-07 | 76.62 | $74.74 | 201500 |
| 2024-10-04 | 76.83 | $75.71 | 203300 |
| 2024-10-03 | 76.76 | $75.62 | 372316 |
| 2024-10-02 | 76.66 | $76.69 | 407027 |
| 2024-10-01 | 76.17 | $75.85 | 266122 |
| 2024-09-30 | 75.81 | $76.53 | 494811 |
| 2024-09-27 | 75.14 | $75.61 | 307334 |
| 2024-09-26 | 74.58 | $75.84 | 402928 |
| 2024-09-25 | 73.80 | $74.99 | 674339 |
| 2024-09-24 | 73.11 | $74.30 | 379700 |
| 2024-09-23 | 72.47 | $72.85 | 275847 |
| 2024-09-20 | 72.14 | $73.26 | 1.0M |
| 2024-09-19 | 71.61 | $72.61 | 379600 |
| 2024-09-18 | 71.15 | $72.68 | 379020 |
| 2024-09-17 | 70.58 | $71.88 | 345207 |
| 2024-09-16 | 70.14 | $71.70 | 296922 |
| 2024-09-13 | 69.67 | $71.70 | 325800 |
| 2024-09-12 | 69.11 | $69.72 | 259524 |
| 2024-09-11 | 69.07 | $69.55 | 383819 |
| 2024-09-10 | 69.09 | $69.33 | 319826 |
| 2024-09-09 | 69.20 | $69.11 | 395900 |
| 2024-09-06 | 69.43 | $68.48 | 420132 |
| 2024-09-05 | 69.93 | $69.19 | 329700 |
| 2024-09-04 | 70.33 | $70.68 | 369600 |
| 2024-09-03 | 70.36 | $70.33 | 544613 |
| 2024-08-30 | 70.53 | $71.36 | 1.1M |
| 2024-08-29 | 70.42 | $71.55 | 486334 |
| 2024-08-28 | 70.26 | $70.05 | 572700 |
| 2024-08-27 | 70.55 | $71.40 | 512330 |
| 2024-08-26 | 70.50 | $71.07 | 1.2M |
| 2024-08-23 | 70.57 | $71.57 | 835554 |
| 2024-08-22 | 70.53 | $71.90 | 928234 |
| 2024-08-21 | 70.39 | $73.55 | 422300 |
| 2024-08-20 | 69.74 | $72.47 | 764913 |
| 2024-08-19 | 69.32 | $71.93 | 429300 |
| 2024-08-16 | 69.02 | $71.79 | 471029 |
| 2024-08-15 | 68.75 | $71.82 | 751000 |
| 2024-08-14 | 68.46 | $70.11 | 739900 |
| 2024-08-13 | 68.70 | $69.44 | 806600 |
| 2024-08-12 | 69.27 | $66.75 | 484000 |
| 2024-08-09 | 70.86 | $67.58 | 806079 |
| 2024-08-08 | 72.59 | $67.96 | 1.1M |
| 2024-08-07 | 74.62 | $73.22 | 817100 |
| 2024-08-06 | 75.45 | $73.57 | 664000 |
| 2024-08-05 | 76.38 | $73.58 | 571732 |
| 2024-08-02 | 77.53 | $76.24 | 475705 |
| 2024-08-01 | 78.10 | $77.05 | 358400 |
| 2024-07-31 | 78.54 | $78.76 | 606047 |
| 2024-07-30 | 78.55 | $78.48 | 340406 |
| 2024-07-29 | 78.66 | $78.68 | 494400 |
| 2024-07-26 | 78.72 | $78.37 | 413730 |
| 2024-07-25 | 78.91 | $77.80 | 680946 |
| 2024-07-24 | 79.33 | $77.74 | 527300 |
| 2024-07-23 | 79.85 | $78.58 | 354800 |
| 2024-07-22 | 80.22 | $80.33 | 376100 |
| 2024-07-19 | 80.12 | $78.90 | 265123 |
| 2024-07-18 | 80.44 | $80.80 | 379100 |
| 2024-07-17 | 80.23 | $81.27 | 408937 |
| 2024-07-16 | 79.82 | $80.44 | 359136 |
| 2024-07-15 | 79.58 | $79.62 | 292700 |
| 2024-07-12 | 79.54 | $79.81 | 359614 |
| 2024-07-11 | 79.44 | $79.62 | 398651 |
| 2024-07-10 | 79.37 | $79.01 | 330600 |
| 2024-07-09 | 79.48 | $78.88 | 293007 |
| 2024-07-08 | 79.66 | $79.54 | 298703 |
| 2024-07-05 | 79.68 | $79.83 | 262517 |
| 2024-07-03 | 79.60 | $80.00 | 280200 |
| 2024-07-02 | 79.45 | $80.35 | 554400 |
| 2024-07-01 | 79.16 | $80.24 | 629800 |
| 2024-06-28 | 78.84 | $79.23 | 532047 |
| 2024-06-27 | 78.78 | $79.26 | 391700 |
| 2024-06-26 | 78.71 | $78.63 | 342908 |
| 2024-06-25 | 78.83 | $78.50 | 329300 |
| 2024-06-24 | 79.02 | $80.13 | 249715 |
| 2024-06-21 | 78.74 | $79.99 | 808500 |
| 2024-06-20 | 78.46 | $79.17 | 343837 |
| 2024-06-18 | 78.39 | $78.75 | 444343 |
| 2024-06-17 | 78.44 | $78.97 | 359700 |
| 2024-06-14 | 78.46 | $78.23 | 542738 |
| 2024-06-13 | 78.72 | $77.94 | 237122 |
| 2024-06-12 | 79.14 | $79.02 | 337700 |
| 2024-06-11 | 79.33 | $79.23 | 346800 |
| 2024-06-10 | 79.50 | $79.11 | 232431 |
| 2024-06-07 | 79.76 | $79.35 | 234100 |
| 2024-06-06 | 80.00 | $80.01 | 307400 |
| 2024-06-05 | 80.10 | $79.96 | 370800 |
| 2024-06-04 | 80.24 | $80.59 | 332487 |
| 2024-06-03 | 80.22 | $80.80 | 548800 |
| 2024-05-31 | 80.13 | $81.01 | 526400 |
| 2024-05-30 | 79.97 | $79.29 | 397121 |
| 2024-05-29 | 80.32 | $78.23 | 195113 |
| 2024-05-28 | 81.09 | $79.29 | 208300 |
| 2024-05-24 | 81.69 | $79.71 | 168226 |
| 2024-05-23 | 82.29 | $80.04 | 243100 |
| 2024-05-22 | 82.92 | $81.13 | 417300 |
| 2024-05-21 | 83.32 | $81.63 | 454900 |
| 2024-05-20 | 83.64 | $82.69 | 367930 |
| 2024-05-17 | 83.67 | $83.85 | 404317 |
| 2024-05-16 | 83.33 | $83.62 | 400918 |
| 2024-05-15 | 82.97 | $83.70 | 301900 |
| 2024-05-14 | 82.49 | $82.57 | 533842 |
| 2024-05-13 | 82.24 | $82.22 | 300538 |
| 2024-05-10 | 82.05 | $82.72 | 302510 |
| 2024-05-09 | 81.64 | $82.81 | 253500 |
| 2024-05-08 | 81.10 | $82.63 | 240400 |
| 2024-05-07 | 80.51 | $82.94 | 744000 |
| 2024-05-06 | 79.68 | $82.00 | 543507 |
| 2024-05-03 | 78.97 | $82.08 | 730646 |
| 2024-05-02 | 78.10 | $79.71 | 614505 |
| 2024-05-01 | 77.79 | $77.58 | 322100 |
| 2024-04-30 | 78.12 | $77.66 | 514413 |
| 2024-04-29 | 78.51 | $79.37 | 299137 |
| 2024-04-26 | 78.47 | $79.20 | 229900 |
| 2024-04-25 | 78.48 | $79.91 | 199000 |
| 2024-04-24 | 78.30 | $79.58 | 208303 |
| 2024-04-23 | 78.20 | $79.16 | 184300 |
| 2024-04-22 | 78.24 | $78.81 | 304946 |
| 2024-04-19 | 78.42 | $78.18 | 256044 |
| 2024-04-18 | 78.86 | $78.29 | 233305 |
| 2024-04-17 | 79.39 | $77.98 | 241617 |
| 2024-04-16 | 80.16 | $78.64 | 289114 |
| 2024-04-15 | 80.90 | $78.61 | 314200 |
| 2024-04-12 | 81.83 | $80.19 | 279000 |
| 2024-04-11 | 82.46 | $81.52 | 286636 |
| 2024-04-10 | 82.82 | $81.36 | 383834 |
| 2024-04-09 | 83.30 | $83.39 | 663020 |
| 2024-04-08 | 83.24 | $83.17 | 231100 |
| 2024-04-05 | 83.24 | $82.51 | 224006 |
| 2024-04-04 | 83.45 | $82.13 | 195501 |
| 2024-04-03 | 83.82 | $82.87 | 222200 |
| 2024-04-02 | 84.02 | $83.40 | 278934 |
| 2024-04-01 | 84.09 | $83.56 | 239316 |
| 2024-03-28 | 84.12 | $83.77 | 220800 |
| 2024-03-27 | 84.08 | $83.57 | 423608 |
| 2024-03-26 | 84.07 | $82.53 | 244222 |
| 2024-03-25 | 84.39 | $83.22 | 268923 |
| 2024-03-22 | 84.54 | $83.71 | 224786 |
| 2024-03-21 | 84.55 | $84.14 | 197100 |
| 2024-03-20 | 84.41 | $83.99 | 196009 |
| 2024-03-19 | 84.27 | $83.65 | 297840 |
| 2024-03-18 | 84.18 | $83.76 | 384400 |
| 2024-03-15 | 84.03 | $83.82 | 644728 |
| 2024-03-14 | 83.81 | $83.46 | 299500 |
| 2024-03-13 | 83.63 | $84.15 | 314800 |
| 2024-03-12 | 83.18 | $83.88 | 243200 |
| 2024-03-11 | 82.71 | $83.83 | 219600 |
| 2024-03-08 | 82.13 | $82.82 | 223421 |
| 2024-03-07 | 81.75 | $82.34 | 241200 |
| 2024-03-06 | 81.42 | $81.54 | 450800 |
| 2024-03-05 | 81.28 | $81.19 | 297705 |
| 2024-03-04 | 81.21 | $82.60 | 244400 |
| 2024-03-01 | 80.68 | $82.35 | 291709 |
| 2024-02-29 | 80.11 | $81.00 | 662444 |
| 2024-02-28 | 79.85 | $81.85 | 300400 |
| 2024-02-27 | 79.28 | $81.27 | 296228 |
| 2024-02-26 | 78.78 | $81.08 | 416000 |
| 2024-02-23 | 78.26 | $79.99 | 241830 |
| 2024-02-22 | 77.98 | $79.71 | 337940 |
| 2024-02-21 | 77.76 | $78.83 | 278000 |
| 2024-02-20 | 77.80 | $78.31 | 368200 |
| 2024-02-16 | 78.05 | $78.06 | 433500 |
| 2024-02-15 | 78.45 | $79.00 | 289234 |
| 2024-02-14 | 78.69 | $79.36 | 279100 |
| 2024-02-13 | 78.89 | $78.04 | 410427 |
| 2024-02-12 | 79.58 | $79.85 | 337500 |
| 2024-02-09 | 79.88 | $80.58 | 503526 |
| 2024-02-08 | 80.05 | $80.70 | 399900 |
| 2024-02-07 | 80.24 | $79.22 | 400000 |
| 2024-02-06 | 80.97 | $79.40 | 409300 |
| 2024-02-05 | 81.83 | $78.97 | 557822 |
| 2024-02-02 | 83.03 | $80.26 | 830000 |
| 2024-02-01 | 84.10 | $84.82 | 515234 |
| 2024-01-31 | 83.98 | $83.18 | 377000 |
| 2024-01-30 | 84.35 | $84.66 | 384900 |
| 2024-01-29 | 84.34 | $84.68 | 378800 |
| 2024-01-26 | 84.33 | $84.15 | 286721 |
| 2024-01-25 | 84.50 | $84.62 | 307117 |
| 2024-01-24 | 84.56 | $85.19 | 1.4M |
| 2024-01-23 | 84.46 | $85.76 | 569200 |
| 2024-01-22 | 84.16 | $85.19 | 435411 |
| 2024-01-19 | 83.99 | $84.37 | 337344 |
| 2024-01-18 | 84.06 | $84.26 | 575400 |
| 2024-01-17 | 84.19 | $83.53 | 437842 |
| 2024-01-16 | 84.59 | $84.64 | 322100 |
| 2024-01-12 | 84.74 | $85.75 | 348900 |
| 2024-01-11 | 84.58 | $85.65 | 569400 |
| 2024-01-10 | 84.43 | $84.90 | 469200 |
| 2024-01-09 | 84.49 | $84.71 | 429800 |
| 2024-01-08 | 84.65 | $84.97 | 471612 |
| 2024-01-05 | 84.76 | $84.32 | 398000 |
| 2024-01-04 | 85.12 | $84.55 | 319000 |
| 2024-01-03 | 85.50 | $84.58 | 404300 |
| 2024-01-02 | 85.96 | $85.72 | 520800 |
| 2023-12-29 | 86.16 | $86.18 | 314239 |
| 2023-12-28 | 86.27 | $86.89 | 315500 |
| 2023-12-27 | 86.17 | $86.44 | 294416 |
| 2023-12-26 | 86.21 | $86.40 | 310000 |
| 2023-12-22 | 86.27 | $85.66 | 491815 |
| 2023-12-21 | 86.58 | $85.23 | 377100 |
| 2023-12-20 | 87.09 | $85.75 | 478403 |
| 2023-12-19 | 87.55 | $85.50 | 557328 |
| 2023-12-18 | 88.18 | $85.85 | 532804 |
| 2023-12-15 | 88.83 | $87.49 | 639318 |
| 2023-12-14 | 89.09 | $88.60 | 358800 |
| 2023-12-13 | 89.03 | $88.11 | 416969 |
| 2023-12-12 | 89.09 | $88.82 | 319407 |
| 2023-12-11 | 88.92 | $89.34 | 467710 |
| 2023-12-08 | 88.53 | $89.38 | 179500 |
| 2023-12-07 | 88.02 | $88.09 | 259800 |
| 2023-12-06 | 87.79 | $87.65 | 276100 |
| 2023-12-05 | 87.62 | $87.54 | 256400 |
| 2023-12-04 | 87.44 | $87.87 | 291300 |
| 2023-12-01 | 87.09 | $87.00 | 282400 |
| 2023-11-30 | 86.93 | $86.13 | 499327 |
| 2023-11-29 | 86.99 | $86.09 | 363000 |
| 2023-11-28 | 87.06 | $86.51 | 364900 |
| 2023-11-27 | 86.99 | $86.76 | 540535 |
| 2023-11-24 | 86.80 | $86.46 | 153433 |
| 2023-11-22 | 86.64 | $86.67 | 639800 |
| 2023-11-21 | 86.36 | $85.00 | 1.1M |
| 2023-11-20 | 86.53 | $83.67 | 588900 |
| 2023-11-17 | 87.14 | $81.57 | 1.7M |
| 2023-11-16 | 88.50 | $87.77 | 552517 |
| 2023-11-15 | 88.17 | $88.66 | 581816 |
| 2023-11-14 | 87.44 | $88.52 | 456000 |
| 2023-11-13 | 86.56 | $86.68 | 281003 |
| 2023-11-10 | 86.04 | $87.12 | 274132 |
| 2023-11-09 | 85.23 | $85.56 | 241817 |
| 2023-11-08 | 84.72 | $85.85 | 393826 |
| 2023-11-07 | 83.97 | $85.96 | 439600 |
| 2023-11-06 | 83.00 | $85.10 | 287800 |
| 2023-11-03 | 82.08 | $84.73 | 286200 |
| 2023-11-02 | 81.07 | $83.49 | 299109 |
| 2023-11-01 | 80.22 | $81.55 | 352200 |
| 2023-10-31 | 79.80 | $80.94 | 325206 |
| 2023-10-30 | 79.49 | $79.47 | 224200 |
| 2023-10-27 | 79.59 | $78.64 | 205427 |
| 2023-10-26 | 79.98 | $79.23 | 219533 |
| 2023-10-25 | 80.26 | $79.46 | 287400 |
| 2023-10-24 | 80.55 | $80.59 | 313500 |
| 2023-10-23 | 80.54 | $80.00 | 346700 |
| 2023-10-20 | 80.71 | $79.88 | 391125 |
| 2023-10-19 | 80.97 | $80.41 | 366900 |
| 2023-10-18 | 81.11 | $80.79 | 275200 |
| 2023-10-17 | 81.17 | $82.01 | 369131 |
| 2023-10-16 | 80.84 | $81.55 | 262807 |
| 2023-10-13 | 80.60 | $80.44 | 290600 |
| 2023-10-12 | 80.65 | $81.30 | 227600 |
| 2023-10-11 | 80.45 | $81.81 | 205835 |
| 2023-10-10 | 80.05 | $81.66 | 334700 |
| 2023-10-09 | 79.61 | $80.88 | 267400 |
| 2023-10-06 | 79.34 | $80.62 | 280940 |
| 2023-10-05 | 79.11 | $79.86 | 277810 |
| 2023-10-04 | 79.08 | $79.62 | 386040 |
| 2023-10-03 | 79.14 | $79.15 | 415500 |
| 2023-10-02 | 79.38 | $80.70 | 488933 |
| 2023-09-29 | 79.20 | $79.26 | 387903 |
| 2023-09-28 | 79.46 | $79.34 | 356600 |
| 2023-09-27 | 79.77 | $78.28 | 324000 |
| 2023-09-26 | 80.50 | $78.36 | 294300 |
| 2023-09-25 | 81.38 | $80.53 | 275820 |
| 2023-09-22 | 81.78 | $81.24 | 203600 |
| 2023-09-21 | 82.04 | $81.28 | 327300 |
| 2023-09-20 | 82.36 | $81.84 | 319100 |
| 2023-09-19 | 82.57 | $82.38 | 360828 |
| 2023-09-18 | 82.66 | $82.47 | 260738 |
| 2023-09-15 | 82.75 | $81.77 | 724200 |
| 2023-09-14 | 83.07 | $82.32 | 320800 |
| 2023-09-13 | 83.30 | $81.48 | 371515 |
| 2023-09-12 | 83.84 | $82.02 | 508600 |
| 2023-09-11 | 84.32 | $83.46 | 265700 |
| 2023-09-08 | 84.44 | $83.52 | 241600 |
| 2023-09-07 | 84.56 | $83.93 | 442305 |
| 2023-09-06 | 84.57 | $83.99 | 299232 |
| 2023-09-05 | 84.54 | $84.48 | 331217 |
| 2023-09-01 | 84.35 | $85.03 | 267537 |
| 2023-08-31 | 83.93 | $84.47 | 696003 |
| 2023-08-30 | 83.58 | $85.29 | 397400 |
| 2023-08-29 | 82.90 | $84.98 | 413400 |
| 2023-08-28 | 82.16 | $84.21 | 489313 |
| 2023-08-25 | 81.51 | $83.62 | 527300 |
| 2023-08-24 | 80.92 | $82.84 | 461600 |
| 2023-08-23 | 80.45 | $83.58 | 661119 |
| 2023-08-22 | 79.67 | $83.15 | 1.5M |
| 2023-08-21 | 78.87 | $85.66 | 11.1M |
| 2023-08-18 | 77.15 | $84.81 | 3.2M |
| 2023-08-17 | 75.36 | $76.82 | 605800 |
| 2023-08-16 | 75.77 | $76.09 | 354529 |
| 2023-08-15 | 76.56 | $77.12 | 383223 |
| 2023-08-14 | 77.25 | $78.01 | 459327 |
| 2023-08-11 | 77.87 | $76.69 | 258500 |
| 2023-08-10 | 79.10 | $76.90 | 416302 |
| 2023-08-09 | 80.59 | $77.13 | 287200 |
| 2023-08-08 | 82.36 | $77.56 | 386359 |
| 2023-08-07 | 84.42 | $78.94 | 518458 |
| 2023-08-04 | 86.52 | $79.25 | 1.2M |
| 2023-08-03 | 88.97 | $87.84 | 428537 |
| 2023-08-02 | 89.24 | $87.87 | 349600 |
| 2023-08-01 | 89.54 | $88.87 | 282000 |
| 2023-07-31 | 89.57 | $88.61 | 353300 |
| 2023-07-28 | 89.68 | $88.43 | 305728 |
| 2023-07-27 | 89.85 | $87.69 | 396300 |
| 2023-07-26 | 90.26 | $89.22 | 165227 |
| 2023-07-25 | 90.25 | $89.30 | 247028 |
| 2023-07-24 | 90.19 | $88.57 | 168200 |
| 2023-07-21 | 90.32 | $88.80 | 209143 |
| 2023-07-20 | 90.37 | $88.87 | 406714 |
| 2023-07-19 | 90.37 | $90.06 | 227000 |
| 2023-07-18 | 89.96 | $89.79 | 267521 |
| 2023-07-17 | 89.50 | $89.03 | 269336 |
| 2023-07-14 | 89.16 | $89.38 | 346700 |
| 2023-07-13 | 88.59 | $90.62 | 507705 |
| 2023-07-12 | 87.48 | $89.92 | 419800 |
| 2023-07-11 | 86.31 | $88.78 | 526300 |
| 2023-07-10 | 85.24 | $87.49 | 441400 |
| 2023-07-07 | 84.32 | $85.87 | 434250 |
| 2023-07-06 | 83.71 | $85.31 | 445200 |
| 2023-07-05 | 83.14 | $83.82 | 246600 |
| 2023-07-03 | 82.92 | $83.67 | 96600 |
| 2023-06-30 | 82.69 | $83.68 | 348619 |
| 2023-06-29 | 82.42 | $82.50 | 266048 |
| 2023-06-28 | 82.46 | $82.72 | 280417 |
| 2023-06-27 | 82.45 | $82.30 | 184820 |
| 2023-06-26 | 82.57 | $81.30 | 213814 |
| 2023-06-23 | 83.05 | $80.93 | 473644 |
| 2023-06-22 | 83.74 | $82.79 | 235141 |
| 2023-06-21 | 83.99 | $83.20 | 195500 |
| 2023-06-20 | 84.17 | $84.47 | 354741 |
| 2023-06-16 | 83.97 | $83.98 | 465100 |
| 2023-06-15 | 83.88 | $84.22 | 303100 |
| 2023-06-14 | 83.69 | $84.21 | 249810 |
| 2023-06-13 | 83.46 | $84.53 | 259300 |
| 2023-06-12 | 83.08 | $84.16 | 271400 |
| 2023-06-09 | 82.73 | $83.09 | 314712 |
| 2023-06-08 | 82.64 | $83.50 | 243800 |
| 2023-06-07 | 82.41 | $82.95 | 386700 |
| 2023-06-06 | 82.31 | $82.98 | 396400 |
| 2023-06-05 | 82.18 | $82.73 | 319241 |
| 2023-06-02 | 82.11 | $83.43 | 479300 |
| 2023-06-01 | 81.81 | $81.87 | 440500 |
| 2023-05-31 | 81.95 | $82.53 | 774453 |
| 2023-05-30 | 81.93 | $81.06 | 330649 |
| 2023-05-26 | 82.37 | $82.11 | 367806 |
| 2023-05-25 | 82.60 | $82.19 | 261341 |
| 2023-05-24 | 82.85 | $81.90 | 433600 |
| 2023-05-23 | 83.25 | $82.70 | 280944 |
| 2023-05-22 | 83.49 | $83.38 | 209300 |
| 2023-05-19 | 83.58 | $83.60 | 366115 |
| 2023-05-18 | 83.61 | $83.42 | 562234 |
| 2023-05-17 | 83.71 | $83.37 | 323500 |
| 2023-05-16 | 83.85 | $83.40 | 240100 |
| 2023-05-15 | 84.02 | $84.32 | 203500 |
| 2023-05-12 | 83.92 | $84.15 | 223100 |
| 2023-05-11 | 83.86 | $84.20 | 348800 |
| 2023-05-10 | 83.77 | $85.44 | 537639 |
| 2023-05-09 | 83.27 | $84.12 | 335500 |
| 2023-05-08 | 83.08 | $83.92 | 401601 |
| 2023-05-05 | 82.92 | $84.69 | 361000 |
| 2023-05-04 | 82.49 | $81.82 | 240400 |
| 2023-05-03 | 82.88 | $82.76 | 354400 |
| 2023-05-02 | 83.07 | $82.48 | 308100 |
| 2023-05-01 | 83.40 | $83.44 | 274900 |
| 2023-04-28 | 83.49 | $83.69 | 260811 |
| 2023-04-27 | 83.54 | $83.37 | 297900 |
| 2023-04-26 | 83.70 | $81.95 | 243949 |
| 2023-04-25 | 84.34 | $82.43 | 251209 |
| 2023-04-24 | 84.98 | $83.48 | 286200 |
| 2023-04-21 | 85.41 | $84.29 | 439402 |
| 2023-04-20 | 85.68 | $85.03 | 271600 |
| 2023-04-19 | 85.75 | $85.34 | 188511 |
| 2023-04-18 | 85.73 | $85.80 | 230800 |
| 2023-04-17 | 85.55 | $85.64 | 198800 |
| 2023-04-14 | 85.37 | $85.57 | 198100 |
| 2023-04-13 | 85.15 | $85.91 | 277524 |
| 2023-04-12 | 84.77 | $84.45 | 237600 |
| 2023-04-11 | 84.75 | $84.27 | 331800 |
| 2023-04-10 | 84.78 | $84.43 | 264803 |
| 2023-04-06 | 84.74 | $84.45 | 275943 |
| 2023-04-05 | 84.68 | $84.39 | 366900 |
| 2023-04-04 | 84.62 | $84.97 | 302933 |
| 2023-04-03 | 84.34 | $85.49 | 264500 |
| 2023-03-31 | 83.82 | $85.42 | 458500 |
| 2023-03-30 | 83.21 | $84.33 | 163700 |
| 2023-03-29 | 82.80 | $83.80 | 266718 |
| 2023-03-28 | 82.46 | $83.24 | 331023 |
| 2023-03-27 | 82.22 | $83.44 | 376200 |
| 2023-03-24 | 81.87 | $82.83 | 442224 |
| 2023-03-23 | 81.64 | $82.50 | 396600 |
| 2023-03-22 | 81.46 | $82.06 | 290843 |
| 2023-03-21 | 81.39 | $83.36 | 382400 |
| 2023-03-20 | 80.89 | $82.61 | 305600 |
| 2023-03-17 | 80.54 | $80.75 | 659337 |
| 2023-03-16 | 80.71 | $82.19 | 398000 |
| 2023-03-15 | 80.46 | $79.86 | 685048 |
| 2023-03-14 | 80.92 | $80.95 | 441300 |
| 2023-03-13 | 81.13 | $80.00 | 322000 |
| 2023-03-10 | 81.71 | $80.25 | 364752 |
| 2023-03-09 | 82.33 | $81.64 | 301100 |
| 2023-03-08 | 82.65 | $82.73 | 228700 |
| 2023-03-07 | 82.70 | $82.51 | 367600 |
| 2023-03-06 | 82.82 | $82.34 | 396500 |
| 2023-03-03 | 83.01 | $83.47 | 266947 |
| 2023-03-02 | 82.88 | $82.95 | 193000 |
| 2023-03-01 | 82.88 | $82.21 | 254900 |
| 2023-02-28 | 83.11 | $82.28 | 461707 |
| 2023-02-27 | 83.36 | $82.05 | 219447 |
| 2023-02-24 | 83.72 | $81.96 | 269200 |
| 2023-02-23 | 84.17 | $82.74 | 224600 |
| 2023-02-22 | 84.45 | $82.35 | 346936 |
| 2023-02-21 | 84.88 | $82.45 | 455243 |
| 2023-02-17 | 85.36 | $83.51 | 452400 |
| 2023-02-16 | 85.56 | $84.26 | 311236 |
| 2023-02-15 | 85.53 | $84.72 | 529132 |
| 2023-02-14 | 85.31 | $83.82 | 453422 |
| 2023-02-13 | 85.29 | $83.39 | 227900 |
| 2023-02-10 | 85.34 | $83.71 | 249817 |
| 2023-02-09 | 85.26 | $83.94 | 487700 |
| 2023-02-08 | 85.04 | $84.22 | 326000 |
| 2023-02-07 | 84.63 | $84.81 | 556602 |
| 2023-02-06 | 83.89 | $83.92 | 676100 |
| 2023-02-03 | 83.22 | $86.41 | 759038 |
| 2023-02-02 | 81.56 | $82.67 | 599061 |
| 2023-02-01 | 80.69 | $80.42 | 495943 |
| 2023-01-31 | 80.29 | $79.56 | 527139 |
| 2023-01-30 | 80.05 | $78.06 | 582033 |
| 2023-01-27 | 80.18 | $79.78 | 270740 |
| 2023-01-26 | 79.76 | $79.71 | 315025 |
| 2023-01-25 | 79.23 | $79.19 | 281249 |
| 2023-01-24 | 78.71 | $79.30 | 349601 |
| 2023-01-23 | 78.00 | $79.09 | 535318 |
| 2023-01-20 | 77.17 | $78.29 | 420700 |
| 2023-01-19 | 76.38 | $77.09 | 449600 |
| 2023-01-18 | 75.76 | $76.42 | 330002 |
| 2023-01-17 | 75.20 | $75.59 | 223900 |
| 2023-01-13 | 74.75 | $75.55 | 165806 |
| 2023-01-12 | 74.20 | $75.58 | 359600 |
| 2023-01-11 | 73.49 | $76.04 | 232213 |
| 2023-01-10 | 72.47 | $74.59 | 242400 |
| 2023-01-09 | 71.68 | $74.45 | 516500 |
| 2023-01-06 | 70.76 | $72.90 | 238720 |
| 2023-01-05 | 70.12 | $71.05 | 278500 |
| 2023-01-04 | 69.94 | $71.71 | 452000 |
| 2023-01-03 | 69.52 | $71.05 | 367800 |
| 2022-12-30 | 69.23 | $70.54 | 335600 |
| 2022-12-29 | 69.04 | $70.45 | 183137 |
| 2022-12-28 | 68.87 | $68.72 | 318900 |
| 2022-12-27 | 69.21 | $69.45 | 359107 |
| 2022-12-23 | 69.42 | $69.24 | 247200 |
| 2022-12-22 | 69.75 | $68.61 | 259202 |
| 2022-12-21 | 70.37 | $68.81 | 291800 |
| 2022-12-20 | 71.07 | $68.20 | 445846 |
| 2022-12-19 | 72.12 | $68.56 | 465100 |
| 2022-12-16 | 73.27 | $70.80 | 442848 |
| 2022-12-15 | 73.97 | $71.07 | 561600 |
| 2022-12-14 | 74.71 | $73.17 | 444100 |
| 2022-12-13 | 74.93 | $73.66 | 626113 |
| 2022-12-12 | 75.02 | $73.37 | 353105 |
| 2022-12-09 | 75.18 | $73.00 | 492610 |
| 2022-12-08 | 75.47 | $73.75 | 327000 |
| 2022-12-07 | 75.55 | $73.07 | 375133 |
| 2022-12-06 | 75.82 | $74.15 | 468313 |
| 2022-12-05 | 75.77 | $75.65 | 374400 |
| 2022-12-02 | 75.20 | $76.16 | 360600 |
| 2022-12-01 | 74.29 | $76.10 | 401215 |
| 2022-11-30 | 73.16 | $74.87 | 982043 |
| 2022-11-29 | 72.15 | $72.18 | 546800 |
| 2022-11-28 | 71.73 | $71.71 | 393209 |
| 2022-11-25 | 71.35 | $72.07 | 198900 |
| 2022-11-23 | 70.75 | $71.30 | 568008 |
| 2022-11-22 | 70.23 | $69.56 | 388235 |
| 2022-11-21 | 70.14 | $68.23 | 672100 |
| 2022-11-18 | 70.42 | $69.07 | 971200 |
| 2022-11-17 | 70.48 | $69.75 | 374689 |
| 2022-11-16 | 70.31 | $70.12 | 386500 |
| 2022-11-15 | 69.96 | $70.82 | 494744 |
| 2022-11-14 | 69.29 | $70.59 | 395001 |
| 2022-11-11 | 68.52 | $70.37 | 333400 |
| 2022-11-10 | 67.65 | $69.62 | 352000 |
| 2022-11-09 | 66.81 | $66.36 | 365436 |
| 2022-11-08 | 66.81 | $67.20 | 291368 |
| 2022-11-07 | 66.55 | $66.57 | 405100 |
| 2022-11-04 | 66.43 | $66.90 | 391108 |
| 2022-11-03 | 66.17 | $65.40 | 340141 |
| 2022-11-02 | 66.33 | $66.37 | 379600 |
| 2022-11-01 | 66.22 | $67.62 | 306300 |
| 2022-10-31 | 65.70 | $66.84 | 388000 |
| 2022-10-28 | 65.31 | $66.97 | 404526 |
| 2022-10-27 | 64.81 | $65.58 | 411800 |
| 2022-10-26 | 64.65 | $65.12 | 444900 |
| 2022-10-25 | 64.62 | $65.47 | 640300 |
| 2022-10-24 | 64.48 | $65.00 | 1.9M |
| 2022-10-21 | 64.49 | $66.37 | 211321 |
| 2022-10-20 | 64.08 | $65.19 | 254448 |
| 2022-10-19 | 63.99 | $65.35 | 215200 |
| 2022-10-18 | 63.85 | $65.97 | 248211 |
| 2022-10-17 | 63.51 | $65.70 | 211210 |
| 2022-10-14 | 63.23 | $64.28 | 326000 |
| 2022-10-13 | 63.37 | $64.70 | 487700 |
| 2022-10-12 | 63.44 | $63.46 | 396500 |
| 2022-10-11 | 63.98 | $63.44 | 366900 |
| 2022-10-10 | 64.67 | $64.19 | 261100 |
| 2022-10-07 | 65.32 | $64.87 | 279800 |
| 2022-10-06 | 65.94 | $67.45 | 420800 |
| 2022-10-05 | 65.91 | $68.16 | 288200 |
| 2022-10-04 | 65.70 | $68.37 | 366111 |
| 2022-10-03 | 65.41 | $66.31 | 480943 |
| 2022-09-30 | 65.76 | $65.15 | 374549 |
| 2022-09-29 | 66.59 | $65.69 | 443847 |
| 2022-09-28 | 67.49 | $67.53 | 570935 |
| 2022-09-27 | 68.04 | $66.73 | 430012 |
| 2022-09-26 | 69.00 | $67.46 | 388300 |
| 2022-09-23 | 69.97 | $68.01 | 504200 |
| 2022-09-22 | 71.02 | $69.59 | 277115 |
| 2022-09-21 | 71.82 | $70.90 | 484900 |
| 2022-09-20 | 72.40 | $71.99 | 255730 |
| 2022-09-19 | 72.78 | $72.98 | 238800 |
| 2022-09-16 | 72.95 | $72.84 | 842100 |
| 2022-09-15 | 73.22 | $73.08 | 377132 |
| 2022-09-14 | 73.49 | $73.88 | 438200 |
| 2022-09-13 | 73.58 | $74.34 | 396500 |
| 2022-09-12 | 73.55 | $75.88 | 458833 |
| 2022-09-09 | 73.05 | $75.01 | 355842 |
| 2022-09-08 | 72.74 | $73.93 | 540300 |
| 2022-09-07 | 72.73 | $73.90 | 570638 |
| 2022-09-06 | 72.74 | $72.13 | 579300 |
| 2022-09-02 | 73.35 | $72.86 | 347044 |
| 2022-09-01 | 73.88 | $73.48 | 356737 |
| 2022-08-31 | 74.36 | $73.24 | 455700 |
| 2022-08-30 | 75.03 | $73.79 | 568400 |
| 2022-08-29 | 75.69 | $74.13 | 563300 |
| 2022-08-26 | 76.39 | $73.46 | 330833 |
| 2022-08-25 | 77.47 | $77.10 | 275836 |
| 2022-08-24 | 77.63 | $75.62 | 344624 |
| 2022-08-23 | 78.29 | $75.33 | 380500 |
| 2022-08-22 | 79.18 | $76.43 | 266100 |
| 2022-08-19 | 79.90 | $78.17 | 298735 |
| 2022-08-18 | 80.21 | $79.33 | 274611 |
| 2022-08-17 | 80.20 | $78.53 | 309722 |
| 2022-08-16 | 80.42 | $79.82 | 411305 |
| 2022-08-15 | 80.24 | $80.53 | 319000 |
| 2022-08-12 | 79.77 | $80.75 | 297803 |
| 2022-08-11 | 79.11 | $79.35 | 499900 |
| 2022-08-10 | 78.72 | $79.09 | 857700 |
| 2022-08-09 | 78.31 | $75.50 | 608400 |
| 2022-08-08 | 78.92 | $78.38 | 296700 |
| 2022-08-05 | 78.72 | $78.43 | 329431 |
| 2022-08-04 | 78.44 | $78.32 | 467312 |
| 2022-08-03 | 78.11 | $78.34 | 298534 |
| 2022-08-02 | 77.67 | $77.26 | 433117 |
| 2022-08-01 | 77.46 | $77.58 | 232200 |
| 2022-07-29 | 77.08 | $77.40 | 333400 |
| 2022-07-28 | 76.65 | $76.96 | 592738 |
| 2022-07-27 | 76.24 | $76.31 | 435300 |
| 2022-07-26 | 75.93 | $75.45 | 297349 |
| 2022-07-25 | 75.82 | $76.11 | 381100 |
| 2022-07-22 | 75.45 | $76.83 | 396000 |
| 2022-07-21 | 74.75 | $77.45 | 626125 |
| 2022-07-20 | 73.70 | $76.94 | 641500 |
| 2022-07-19 | 72.58 | $73.56 | 1.6M |
| 2022-07-18 | 72.28 | $72.49 | 367908 |
| 2022-07-15 | 72.27 | $73.09 | 472519 |
| 2022-07-14 | 72.06 | $71.94 | 238000 |
| 2022-07-13 | 72.19 | $72.16 | 226645 |
| 2022-07-12 | 72.28 | $72.24 | 331600 |
| 2022-07-11 | 72.37 | $72.96 | 266200 |
| 2022-07-08 | 72.27 | $73.50 | 408800 |
| 2022-07-07 | 71.98 | $73.18 | 362224 |
| 2022-07-06 | 71.75 | $72.48 | 479600 |
| 2022-07-05 | 71.70 | $72.05 | 534946 |
| 2022-07-01 | 71.79 | $70.82 | 1.0M |
| 2022-06-30 | 72.30 | $71.56 | 343100 |
| 2022-06-29 | 72.70 | $72.69 | 395242 |
| 2022-06-28 | 72.85 | $73.15 | 331100 |
| 2022-06-27 | 72.90 | $74.84 | 306500 |
| 2022-06-24 | 72.44 | $76.00 | 518500 |
| 2022-06-23 | 71.53 | $73.33 | 393600 |
| 2022-06-22 | 71.28 | $71.82 | 436800 |
| 2022-06-21 | 71.49 | $71.41 | 570847 |
| 2022-06-17 | 71.89 | $70.99 | 766800 |
| 2022-06-16 | 72.55 | $69.96 | 593541 |
| 2022-06-15 | 73.69 | $72.28 | 577924 |
| 2022-06-14 | 74.36 | $71.35 | 542200 |
| 2022-06-13 | 75.49 | $71.67 | 483604 |
| 2022-06-10 | 76.77 | $74.26 | 376600 |
| 2022-06-09 | 77.50 | $75.77 | 374500 |
| 2022-06-08 | 77.90 | $77.10 | 350600 |
| 2022-06-07 | 77.96 | $77.80 | 707742 |
| 2022-06-06 | 77.79 | $77.85 | 313426 |
| 2022-06-03 | 77.56 | $77.85 | 286304 |
| 2022-06-02 | 77.27 | $78.80 | 325213 |
| 2022-06-01 | 76.60 | $77.30 | 357700 |
| 2022-05-31 | 76.26 | $77.62 | 396700 |
| 2022-05-27 | 75.73 | $78.32 | 410400 |
| 2022-05-26 | 74.87 | $76.17 | 393418 |
| 2022-05-25 | 74.50 | $75.17 | 645400 |
| 2022-05-24 | 74.37 | $73.93 | 654111 |
| 2022-05-23 | 74.62 | $75.34 | 998411 |
| 2022-05-20 | 74.48 | $75.11 | 502931 |
| 2022-05-19 | 74.40 | $75.53 | 471046 |
| 2022-05-18 | 74.17 | $75.00 | 549724 |
| 2022-05-17 | 74.08 | $76.08 | 423600 |
| 2022-05-16 | 73.63 | $75.01 | 378700 |
| 2022-05-13 | 73.45 | $75.24 | 391920 |
| 2022-05-12 | 73.18 | $73.40 | 574200 |
| 2022-05-11 | 73.45 | $72.34 | 809824 |
| 2022-05-10 | 74.14 | $72.28 | 466400 |
| 2022-05-09 | 75.01 | $72.41 | 514900 |
| 2022-05-06 | 76.05 | $71.54 | 1.5M |
| 2022-05-05 | 77.59 | $75.43 | 689000 |
| 2022-05-04 | 78.25 | $78.59 | 1.2M |
| 2022-05-03 | 78.03 | $77.88 | 668700 |
| 2022-05-02 | 77.99 | $78.43 | 363002 |
| 2022-04-29 | 77.76 | $77.47 | 576922 |
| 2022-04-28 | 77.77 | $78.16 | 286745 |
| 2022-04-27 | 77.56 | $76.04 | 1.4M |
| 2022-04-26 | 77.98 | $76.20 | 809523 |
| 2022-04-25 | 78.42 | $77.57 | 342909 |
| 2022-04-22 | 78.52 | $77.29 | 392246 |
| 2022-04-21 | 78.71 | $78.18 | 273200 |
| 2022-04-20 | 78.65 | $77.92 | 216200 |
| 2022-04-19 | 78.64 | $77.95 | 248531 |
| 2022-04-18 | 78.61 | $77.57 | 354838 |
| 2022-04-14 | 78.67 | $77.83 | 333200 |
| 2022-04-13 | 78.64 | $77.82 | 242406 |
| 2022-04-12 | 78.59 | $77.37 | 364619 |
| 2022-04-11 | 78.65 | $76.89 | 255700 |
| 2022-04-08 | 78.86 | $77.17 | 332104 |
| 2022-04-07 | 79.00 | $77.21 | 386200 |
| 2022-04-06 | 79.13 | $76.68 | 288149 |
| 2022-04-05 | 79.44 | $77.58 | 351400 |
| 2022-04-04 | 79.49 | $79.39 | 436800 |
| 2022-04-01 | 78.95 | $79.09 | 523041 |
| 2022-03-31 | 78.36 | $78.22 | 464410 |
| 2022-03-30 | 77.89 | $78.48 | 351400 |
| 2022-03-29 | 77.20 | $79.29 | 346400 |
| 2022-03-28 | 76.10 | $77.88 | 358900 |
| 2022-03-25 | 75.18 | $76.70 | 390800 |
| 2022-03-24 | 74.43 | $75.84 | 352100 |
| 2022-03-23 | 73.78 | $75.30 | 1.8M |
| 2022-03-22 | 73.16 | $76.18 | 846700 |
| 2022-03-21 | 72.15 | $74.14 | 442617 |
| 2022-03-18 | 71.57 | $74.59 | 747000 |
| 2022-03-17 | 70.74 | $73.19 | 441600 |
| 2022-03-16 | 70.21 | $73.11 | 530521 |
| 2022-03-15 | 69.62 | $70.93 | 377000 |
| 2022-03-14 | 69.63 | $69.71 | 354545 |
| 2022-03-11 | 70.08 | $70.62 | 330900 |
| 2022-03-10 | 70.38 | $71.51 | 402310 |
| 2022-03-09 | 70.51 | $71.41 | 370200 |
| 2022-03-08 | 70.75 | $70.59 | 363106 |
| 2022-03-07 | 71.35 | $71.00 | 462300 |
| 2022-03-04 | 72.01 | $72.43 | 383552 |
| 2022-03-03 | 72.40 | $73.62 | 621507 |
| 2022-03-02 | 72.55 | $74.13 | 445433 |
| 2022-03-01 | 72.62 | $72.55 | 453600 |
| 2022-02-28 | 73.27 | $75.10 | 967500 |
| 2022-02-25 | 73.30 | $75.87 | 1.1M |
| 2022-02-24 | 73.15 | $75.84 | 826248 |
| 2022-02-23 | 73.04 | $74.58 | 752637 |
| 2022-02-22 | 73.36 | $75.15 | 971700 |
| 2022-02-18 | 73.65 | $75.30 | 656339 |
| 2022-02-17 | 74.02 | $75.14 | 534619 |
| 2022-02-16 | 74.60 | $76.00 | 735846 |
| 2022-02-15 | 75.10 | $77.31 | 493239 |
| 2022-02-14 | 75.36 | $75.95 | 678721 |
| 2022-02-11 | 76.20 | $76.07 | 886700 |
| 2022-02-10 | 77.25 | $77.69 | 605300 |
| 2022-02-09 | 78.08 | $78.54 | 913200 |
| 2022-02-08 | 78.90 | $76.52 | 862100 |
| 2022-02-07 | 80.61 | $76.76 | 905900 |
| 2022-02-04 | 82.67 | $75.86 | 1.4M |
| 2022-02-03 | 85.50 | $85.29 | 433041 |
| 2022-02-02 | 86.01 | $88.00 | 341100 |
| 2022-02-01 | 85.81 | $87.88 | 362135 |
| 2022-01-31 | 85.63 | $87.85 | 515000 |
| 2022-01-28 | 85.45 | $86.37 | 284029 |
| 2022-01-27 | 85.75 | $84.41 | 311500 |
| 2022-01-26 | 86.76 | $85.31 | 361700 |
| 2022-01-25 | 87.75 | $85.81 | 323209 |
| 2022-01-24 | 88.82 | $87.86 | 558712 |
| 2022-01-21 | 89.50 | $86.86 | 426714 |
| 2022-01-20 | 90.67 | $87.99 | 315200 |
| 2022-01-19 | 91.74 | $88.86 | 359041 |
| 2022-01-18 | 92.77 | $90.89 | 489000 |
| 2022-01-14 | 93.39 | $91.95 | 647800 |
| 2022-01-13 | 93.79 | $91.87 | 493300 |
| 2022-01-12 | 94.30 | $92.96 | 859000 |
| 2022-01-11 | 94.56 | $93.08 | 341732 |
| 2022-01-10 | 94.82 | $93.28 | 447710 |
| 2022-01-07 | 95.05 | $92.33 | 360912 |
| 2022-01-06 | 95.61 | $92.09 | 329612 |
| 2022-01-05 | 96.34 | $93.84 | 479147 |
| 2022-01-04 | 96.63 | $96.28 | 451000 |
| 2022-01-03 | 96.17 | $95.86 | 811100 |
| 2021-12-31 | 95.71 | $95.22 | 394700 |
| 2021-12-30 | 95.31 | $95.59 | 171520 |
| 2021-12-29 | 94.67 | $95.53 | 263833 |
| 2021-12-28 | 93.87 | $94.60 | 226936 |
| 2021-12-27 | 93.16 | $93.96 | 200831 |
| 2021-12-23 | 92.46 | $92.69 | 248200 |
| 2021-12-22 | 91.99 | $92.59 | 222600 |
| 2021-12-21 | 91.43 | $91.46 | 470300 |
| 2021-12-20 | 91.07 | $90.39 | 502811 |
| 2021-12-17 | 90.96 | $91.60 | 1.0M |
| 2021-12-16 | 90.42 | $92.00 | 910900 |
| 2021-12-15 | 89.61 | $91.80 | 730003 |
| 2021-12-14 | 88.68 | $90.55 | 913727 |
| 2021-12-13 | 87.94 | $88.78 | 681735 |
| 2021-12-10 | 87.59 | $88.70 | 548232 |
| 2021-12-09 | 87.19 | $88.60 | 628200 |
| 2021-12-08 | 86.74 | $89.24 | 387500 |
| 2021-12-07 | 86.00 | $88.44 | 626308 |
| 2021-12-06 | 85.36 | $87.06 | 452116 |
| 2021-12-03 | 85.04 | $86.75 | 888200 |
| 2021-12-02 | 84.77 | $85.45 | 687801 |
| 2021-12-01 | 84.87 | $83.40 | 532545 |
| 2021-11-30 | 85.67 | $83.41 | 763607 |
| 2021-11-29 | 86.65 | $85.70 | 376800 |
| 2021-11-26 | 87.15 | $85.90 | 254400 |
| 2021-11-24 | 87.71 | $86.74 | 275800 |
| 2021-11-23 | 88.13 | $86.44 | 446100 |
| 2021-11-22 | 88.75 | $87.38 | 519200 |
| 2021-11-19 | 89.21 | $89.57 | 614911 |
| 2021-11-18 | 89.08 | $90.35 | 784411 |
| 2021-11-17 | 88.68 | $87.61 | 1.3M |
| 2021-11-16 | 89.07 | $88.95 | 789942 |
| 2021-11-15 | 89.11 | $88.48 | 441200 |
| 2021-11-12 | 89.33 | $89.93 | 332022 |
| 2021-11-11 | 89.13 | $88.47 | 290945 |
| 2021-11-10 | 89.36 | $88.44 | 215516 |
| 2021-11-09 | 89.65 | $89.00 | 334500 |
| 2021-11-08 | 89.83 | $89.84 | 164525 |
| 2021-11-05 | 89.78 | $89.81 | 210300 |
| 2021-11-04 | 89.74 | $89.91 | 226900 |
| 2021-11-03 | 89.66 | $90.06 | 284028 |
| 2021-11-02 | 89.51 | $89.84 | 264747 |
| 2021-11-01 | 89.41 | $89.98 | 333433 |
| 2021-10-29 | 89.25 | $88.35 | 489546 |
| 2021-10-28 | 89.58 | $87.40 | 320200 |
| 2021-10-27 | 90.28 | $87.64 | 369403 |
| 2021-10-26 | 91.06 | $90.10 | 201900 |
| 2021-10-25 | 91.23 | $91.35 | 120500 |
| 2021-10-22 | 91.05 | $91.84 | 148600 |
| 2021-10-21 | 90.66 | $92.33 | 146141 |
| 2021-10-20 | 90.04 | $92.08 | 144900 |
| 2021-10-19 | 89.36 | $92.76 | 314202 |
| 2021-10-18 | 88.33 | $90.87 | 329125 |
| 2021-10-15 | 87.69 | $89.77 | 325100 |
| 2021-10-14 | 87.29 | $89.23 | 433700 |
| 2021-10-13 | 87.00 | $88.04 | 337341 |
| 2021-10-12 | 87.06 | $87.73 | 257812 |
| 2021-10-11 | 87.26 | $87.77 | 122300 |
| 2021-10-08 | 87.52 | $88.83 | 229400 |
| 2021-10-07 | 87.55 | $89.76 | 298000 |
| 2021-10-06 | 87.33 | $89.01 | 459128 |
| 2021-10-05 | 87.34 | $87.90 | 446841 |
| 2021-10-04 | 87.75 | $87.13 | 520900 |
| 2021-10-01 | 88.53 | $88.70 | 915500 |
| 2021-09-30 | 89.03 | $88.00 | 816400 |
| 2021-09-29 | 89.90 | $88.73 | 356307 |
| 2021-09-28 | 90.77 | $89.82 | 260500 |
| 2021-09-27 | 91.51 | $91.72 | 146100 |
| 2021-09-24 | 91.85 | $92.47 | 123044 |
| 2021-09-23 | 92.06 | $92.74 | 139531 |
| 2021-09-22 | 92.26 | $91.76 | 322700 |
| 2021-09-21 | 92.83 | $91.51 | 211100 |
| 2021-09-20 | 93.65 | $92.21 | 345000 |
| 2021-09-17 | 94.44 | $93.30 | 717600 |
| 2021-09-16 | 95.08 | $96.01 | 229100 |
| 2021-09-15 | 95.03 | $95.84 | 258400 |
| 2021-09-14 | 95.03 | $95.49 | 448518 |
| 2021-09-13 | 95.17 | $95.31 | 264800 |
| 2021-09-10 | 95.41 | $94.73 | 268908 |
| 2021-09-09 | 95.90 | $94.69 | 302949 |
| 2021-09-08 | 96.53 | $94.22 | 265618 |
| 2021-09-07 | 97.46 | $94.28 | 386400 |
| 2021-09-03 | 98.59 | $96.98 | 278235 |
| 2021-09-02 | 99.10 | $97.85 | 251240 |
| 2021-09-01 | 99.45 | $98.81 | 364206 |
| 2021-08-31 | 99.56 | $99.11 | 543300 |
| 2021-08-30 | 99.60 | $99.26 | 298900 |
| 2021-08-27 | 99.58 | $100.00 | 329800 |
| 2021-08-26 | 99.33 | $99.32 | 284300 |
| 2021-08-25 | 99.22 | $99.78 | 260200 |
| 2021-08-24 | 98.94 | $99.25 | 390000 |
| 2021-08-23 | 98.76 | $99.42 | 337600 |
| 2021-08-20 | 98.48 | $98.48 | 418237 |
| 2021-08-19 | 98.44 | $97.38 | 288800 |
| 2021-08-18 | 98.73 | $97.48 | 607239 |
| 2021-08-17 | 99.05 | $99.18 | 735036 |
| 2021-08-16 | 98.90 | $101.89 | 823247 |
| 2021-08-13 | 97.84 | $99.60 | 539800 |
| 2021-08-12 | 97.29 | $98.34 | 328800 |
| 2021-08-11 | 97.02 | $96.84 | 517400 |
| 2021-08-10 | 97.16 | $95.99 | 363500 |
| 2021-08-09 | 97.62 | $97.99 | 289531 |
| 2021-08-06 | 97.54 | $98.18 | 423200 |
| 2021-08-05 | 97.40 | $97.91 | 398400 |
| 2021-08-04 | 97.31 | $97.09 | 347017 |
| 2021-08-03 | 97.47 | $99.69 | 363424 |
| 2021-08-02 | 96.85 | $99.81 | 500300 |
| 2021-07-30 | 96.07 | $97.10 | 474600 |
| 2021-07-29 | 95.99 | $95.76 | 290228 |
| 2021-07-28 | 96.33 | $95.53 | 228600 |
| 2021-07-27 | 96.84 | $95.21 | 199900 |
| 2021-07-26 | 97.57 | $97.19 | 192226 |
| 2021-07-23 | 97.84 | $97.92 | 167700 |
| 2021-07-22 | 97.95 | $96.87 | 308314 |
| 2021-07-21 | 98.43 | $98.28 | 189929 |
| 2021-07-20 | 98.57 | $98.16 | 297100 |
| 2021-07-19 | 98.78 | $97.09 | 333000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.12
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.64
Average
47.95
Maximum
77.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.12 | $49.07 | 936328 |
| 2026-07-16 | 39.74 | $49.99 | 794634 |
| 2026-07-15 | 35.81 | $49.15 | 765800 |
| 2026-07-14 | 32.63 | $48.51 | 859620 |
| 2026-07-13 | 34.81 | $49.36 | 735735 |
| 2026-07-10 | 35.99 | $49.80 | 502000 |
| 2026-07-09 | 36.85 | $50.12 | 723700 |
| 2026-07-08 | 35.75 | $49.88 | 1.1M |
| 2026-07-07 | 33.13 | $49.31 | 1.4M |
| 2026-07-06 | 34.86 | $50.04 | 1.3M |
| 2026-07-02 | 37.71 | $51.15 | 1.4M |
| 2026-07-01 | 41.93 | $52.59 | 933700 |
| 2026-06-30 | 41.88 | $52.58 | 734000 |
| 2026-06-29 | 39.94 | $52.12 | 1.1M |
| 2026-06-26 | 44.11 | $53.49 | 1.3M |
| 2026-06-25 | 39.56 | $52.45 | 826947 |
| 2026-06-24 | 40.13 | $52.64 | 1.1M |
| 2026-06-23 | 37.77 | $52.11 | 759908 |
| 2026-06-22 | 38.62 | $52.42 | 1.3M |
| 2026-06-18 | 38.23 | $52.33 | 2.3M |
| 2026-06-17 | 33.43 | $51.23 | 830632 |
| 2026-06-16 | 37.48 | $52.84 | 606902 |
| 2026-06-15 | 39.17 | $53.44 | 932400 |
| 2026-06-12 | 34.91 | $52.52 | 593525 |
| 2026-06-11 | 35.45 | $52.73 | 678026 |
| 2026-06-10 | 35.85 | $52.89 | 573883 |
| 2026-06-09 | 39.09 | $54.13 | 652137 |
| 2026-06-08 | 38.58 | $54.01 | 663121 |
| 2026-06-05 | 37.63 | $53.78 | 592700 |
| 2026-06-04 | 38.27 | $54.04 | 879000 |
| 2026-06-03 | 40.39 | $54.89 | 773121 |
| 2026-06-02 | 42.28 | $55.61 | 863901 |
| 2026-06-01 | 43.52 | $56.07 | 799369 |
| 2026-05-29 | 42.62 | $55.81 | 1.0M |
| 2026-05-28 | 40.72 | $55.26 | 703900 |
| 2026-05-27 | 41.67 | $55.66 | 636648 |
| 2026-05-26 | 43.84 | $56.55 | 980300 |
| 2026-05-22 | 37.45 | $54.71 | 884124 |
| 2026-05-21 | 34.96 | $54.06 | 1.2M |
| 2026-05-20 | 35.08 | $54.12 | 961698 |
| 2026-05-19 | 32.27 | $53.37 | 832428 |
| 2026-05-18 | 34.15 | $54.37 | 690600 |
| 2026-05-15 | 33.56 | $54.21 | 852507 |
| 2026-05-14 | 34.62 | $54.79 | 852400 |
| 2026-05-13 | 32.85 | $54.28 | 1.1M |
| 2026-05-12 | 34.78 | $55.38 | 1.7M |
| 2026-05-11 | 39.18 | $57.59 | 885636 |
| 2026-05-08 | 40.41 | $58.15 | 581408 |
| 2026-05-07 | 38.17 | $57.47 | 631997 |
| 2026-05-06 | 39.22 | $57.98 | 768603 |
| 2026-05-05 | 41.48 | $59.04 | 1.1M |
| 2026-05-04 | 39.51 | $58.41 | 1.1M |
| 2026-05-01 | 36.46 | $57.46 | 2.1M |
| 2026-04-30 | 55.01 | $64.14 | 646116 |
| 2026-04-29 | 51.95 | $63.26 | 544800 |
| 2026-04-28 | 50.83 | $62.95 | 634226 |
| 2026-04-27 | 53.47 | $63.64 | 457013 |
| 2026-04-24 | 55.20 | $64.08 | 390400 |
| 2026-04-23 | 51.39 | $62.96 | 418400 |
| 2026-04-22 | 59.90 | $64.93 | 432318 |
| 2026-04-21 | 59.86 | $64.92 | 353700 |
| 2026-04-20 | 59.40 | $64.77 | 521200 |
| 2026-04-17 | 59.01 | $64.64 | 711700 |
| 2026-04-16 | 57.22 | $64.04 | 462400 |
| 2026-04-15 | 53.93 | $63.01 | 501716 |
| 2026-04-14 | 50.14 | $61.94 | 618206 |
| 2026-04-13 | 48.72 | $61.56 | 587465 |
| 2026-04-10 | 44.99 | $60.61 | 413200 |
| 2026-04-09 | 46.62 | $61.09 | 497500 |
| 2026-04-08 | 47.78 | $61.43 | 703136 |
| 2026-04-07 | 46.93 | $61.20 | 399915 |
| 2026-04-06 | 47.41 | $61.35 | 349524 |
| 2026-04-02 | 48.79 | $61.79 | 532111 |
| 2026-04-01 | 45.09 | $60.72 | 669400 |
| 2026-03-31 | 42.66 | $60.06 | 665850 |
| 2026-03-30 | 35.32 | $58.28 | 546624 |
| 2026-03-27 | 34.19 | $58.03 | 587438 |
| 2026-03-26 | 35.85 | $58.73 | 605245 |
| 2026-03-25 | 35.47 | $58.64 | 697100 |
| 2026-03-24 | 35.99 | $58.87 | 496402 |
| 2026-03-23 | 37.80 | $59.66 | 687716 |
| 2026-03-20 | 39.39 | $60.33 | 1.5M |
| 2026-03-19 | 42.39 | $61.51 | 591238 |
| 2026-03-18 | 39.89 | $60.83 | 603600 |
| 2026-03-17 | 41.57 | $61.50 | 618110 |
| 2026-03-16 | 40.47 | $61.19 | 894300 |
| 2026-03-13 | 37.98 | $60.50 | 721709 |
| 2026-03-12 | 44.09 | $62.91 | 614100 |
| 2026-03-11 | 46.89 | $63.85 | 708500 |
| 2026-03-10 | 47.28 | $63.98 | 465016 |
| 2026-03-09 | 51.21 | $65.23 | 597750 |
| 2026-03-06 | 51.41 | $65.29 | 425600 |
| 2026-03-05 | 52.13 | $65.52 | 608702 |
| 2026-03-04 | 49.98 | $64.78 | 454100 |
| 2026-03-03 | 49.86 | $64.74 | 604700 |
| 2026-03-02 | 50.93 | $65.12 | 728743 |
| 2026-02-27 | 55.18 | $66.57 | 838100 |
| 2026-02-26 | 52.23 | $65.44 | 898618 |
| 2026-02-25 | 48.97 | $64.29 | 829100 |
| 2026-02-24 | 48.12 | $64.00 | 972200 |
| 2026-02-23 | 47.50 | $63.78 | 852700 |
| 2026-02-20 | 48.00 | $63.98 | 894800 |
| 2026-02-19 | 48.66 | $64.25 | 670218 |
| 2026-02-18 | 50.04 | $64.82 | 1.0M |
| 2026-02-17 | 47.11 | $63.65 | 815100 |
| 2026-02-13 | 53.09 | $66.02 | 785100 |
| 2026-02-12 | 54.61 | $66.57 | 1.2M |
| 2026-02-11 | 62.43 | $69.09 | 1.3M |
| 2026-02-10 | 60.51 | $68.19 | 1.0M |
| 2026-02-09 | 56.76 | $66.58 | 1.0M |
| 2026-02-06 | 52.12 | $64.85 | 659801 |
| 2026-02-05 | 49.50 | $63.97 | 664800 |
| 2026-02-04 | 51.04 | $64.48 | 947333 |
| 2026-02-03 | 38.97 | $61.06 | 871226 |
| 2026-02-02 | 50.98 | $64.50 | 1.0M |
| 2026-01-30 | 49.65 | $64.19 | 2.2M |
| 2026-01-29 | 44.29 | $63.03 | 1.9M |
| 2026-01-28 | 33.63 | $61.19 | 744600 |
| 2026-01-27 | 34.20 | $61.36 | 668600 |
| 2026-01-26 | 36.88 | $62.12 | 692100 |
| 2026-01-23 | 36.44 | $62.05 | 895200 |
| 2026-01-22 | 38.76 | $62.69 | 1.3M |
| 2026-01-21 | 35.47 | $62.15 | 945938 |
| 2026-01-20 | 32.20 | $61.64 | 648165 |
| 2026-01-16 | 34.97 | $62.48 | 580000 |
| 2026-01-15 | 38.25 | $63.36 | 686528 |
| 2026-01-14 | 38.96 | $63.54 | 435500 |
| 2026-01-13 | 40.02 | $63.81 | 466500 |
| 2026-01-12 | 42.50 | $64.42 | 452608 |
| 2026-01-09 | 42.10 | $64.35 | 484026 |
| 2026-01-08 | 37.93 | $63.62 | 793025 |
| 2026-01-07 | 41.13 | $64.45 | 598522 |
| 2026-01-06 | 41.99 | $64.66 | 801214 |
| 2026-01-05 | 37.15 | $63.84 | 642519 |
| 2026-01-02 | 35.21 | $63.53 | 685600 |
| 2025-12-31 | 37.67 | $64.22 | 395708 |
| 2025-12-30 | 42.49 | $65.40 | 548825 |
| 2025-12-29 | 40.97 | $65.15 | 439100 |
| 2025-12-26 | 43.41 | $65.71 | 316640 |
| 2025-12-24 | 45.58 | $66.18 | 324600 |
| 2025-12-23 | 44.51 | $65.99 | 446608 |
| 2025-12-22 | 45.63 | $66.24 | 505200 |
| 2025-12-19 | 45.67 | $66.25 | 1.8M |
| 2025-12-18 | 47.88 | $66.76 | 816600 |
| 2025-12-17 | 49.58 | $67.14 | 575400 |
| 2025-12-16 | 48.01 | $66.80 | 776523 |
| 2025-12-15 | 47.19 | $66.62 | 541530 |
| 2025-12-12 | 51.13 | $67.54 | 371323 |
| 2025-12-11 | 51.57 | $67.64 | 411147 |
| 2025-12-10 | 54.50 | $68.29 | 713743 |
| 2025-12-09 | 51.27 | $67.49 | 500834 |
| 2025-12-08 | 49.30 | $67.03 | 546800 |
| 2025-12-05 | 49.17 | $67.00 | 662516 |
| 2025-12-04 | 45.11 | $66.07 | 561000 |
| 2025-12-03 | 45.93 | $66.29 | 538508 |
| 2025-12-02 | 46.01 | $66.31 | 523047 |
| 2025-12-01 | 49.06 | $67.14 | 637004 |
| 2025-11-28 | 50.25 | $67.45 | 286215 |
| 2025-11-26 | 48.53 | $67.00 | 601931 |
| 2025-11-25 | 49.91 | $67.38 | 523900 |
| 2025-11-24 | 47.65 | $66.77 | 899600 |
| 2025-11-21 | 50.16 | $67.48 | 822424 |
| 2025-11-20 | 42.11 | $65.51 | 847710 |
| 2025-11-19 | 39.72 | $65.00 | 1.4M |
| 2025-11-18 | 39.53 | $64.96 | 939600 |
| 2025-11-17 | 37.66 | $64.55 | 928442 |
| 2025-11-14 | 40.61 | $65.56 | 486010 |
| 2025-11-13 | 41.37 | $65.81 | 433419 |
| 2025-11-12 | 44.68 | $66.85 | 659145 |
| 2025-11-11 | 39.94 | $65.77 | 296733 |
| 2025-11-10 | 38.59 | $65.48 | 470836 |
| 2025-11-07 | 36.88 | $65.11 | 507800 |
| 2025-11-06 | 36.43 | $65.01 | 392438 |
| 2025-11-05 | 37.48 | $65.42 | 513760 |
| 2025-11-04 | 35.63 | $64.99 | 558912 |
| 2025-11-03 | 39.17 | $66.37 | 676600 |
| 2025-10-31 | 38.96 | $66.32 | 772123 |
| 2025-10-30 | 36.22 | $65.66 | 955100 |
| 2025-10-29 | 33.15 | $64.95 | 670141 |
| 2025-10-28 | 36.95 | $66.55 | 396800 |
| 2025-10-27 | 39.80 | $67.60 | 410700 |
| 2025-10-24 | 38.78 | $67.36 | 473129 |
| 2025-10-23 | 39.39 | $67.59 | 517245 |
| 2025-10-22 | 37.81 | $67.20 | 544108 |
| 2025-10-21 | 44.52 | $69.58 | 584400 |
| 2025-10-20 | 41.23 | $68.79 | 357900 |
| 2025-10-17 | 41.07 | $68.75 | 390024 |
| 2025-10-16 | 38.69 | $68.18 | 394029 |
| 2025-10-15 | 40.37 | $68.80 | 491200 |
| 2025-10-14 | 41.22 | $69.11 | 370800 |
| 2025-10-13 | 39.78 | $68.74 | 301328 |
| 2025-10-10 | 37.47 | $68.15 | 385400 |
| 2025-10-09 | 42.59 | $70.09 | 319000 |
| 2025-10-08 | 45.38 | $71.01 | 609700 |
| 2025-10-07 | 41.07 | $69.93 | 569348 |
| 2025-10-06 | 50.73 | $72.67 | 776100 |
| 2025-10-03 | 44.33 | $71.26 | 408642 |
| 2025-10-02 | 45.32 | $71.51 | 454000 |
| 2025-10-01 | 48.01 | $72.17 | 493600 |
| 2025-09-30 | 48.85 | $72.37 | 587981 |
| 2025-09-29 | 49.09 | $72.43 | 553206 |
| 2025-09-26 | 48.93 | $72.39 | 568233 |
| 2025-09-25 | 44.82 | $71.40 | 354005 |
| 2025-09-24 | 45.56 | $71.61 | 461569 |
| 2025-09-23 | 47.51 | $72.16 | 365000 |
| 2025-09-22 | 48.29 | $72.38 | 454500 |
| 2025-09-19 | 45.16 | $71.58 | 2.1M |
| 2025-09-18 | 46.92 | $72.10 | 387109 |
| 2025-09-17 | 44.35 | $71.45 | 438500 |
| 2025-09-16 | 45.78 | $71.89 | 373900 |
| 2025-09-15 | 45.43 | $71.80 | 423000 |
| 2025-09-12 | 44.10 | $71.44 | 337900 |
| 2025-09-11 | 46.09 | $72.11 | 395113 |
| 2025-09-10 | 41.73 | $70.94 | 389146 |
| 2025-09-09 | 45.79 | $72.29 | 294907 |
| 2025-09-08 | 49.16 | $73.29 | 541000 |
| 2025-09-05 | 46.74 | $72.64 | 371600 |
| 2025-09-04 | 47.23 | $72.79 | 399600 |
| 2025-09-03 | 45.67 | $72.36 | 440800 |
| 2025-09-02 | 44.74 | $72.10 | 650200 |
| 2025-08-29 | 43.23 | $71.68 | 400500 |
| 2025-08-28 | 44.49 | $72.14 | 399709 |
| 2025-08-27 | 46.25 | $72.77 | 605400 |
| 2025-08-26 | 46.97 | $73.03 | 985635 |
| 2025-08-25 | 50.26 | $74.17 | 337539 |
| 2025-08-22 | 54.90 | $75.62 | 569600 |
| 2025-08-21 | 45.78 | $72.84 | 399500 |
| 2025-08-20 | 47.62 | $73.40 | 511500 |
| 2025-08-19 | 48.96 | $73.80 | 355600 |
| 2025-08-18 | 48.96 | $73.80 | 371515 |
| 2025-08-15 | 45.54 | $72.81 | 396509 |
| 2025-08-14 | 44.55 | $72.53 | 380018 |
| 2025-08-13 | 48.10 | $73.72 | 407300 |
| 2025-08-12 | 43.26 | $72.38 | 428900 |
| 2025-08-11 | 40.91 | $71.78 | 405400 |
| 2025-08-08 | 43.11 | $72.56 | 301505 |
| 2025-08-07 | 40.86 | $71.98 | 368743 |
| 2025-08-06 | 41.84 | $72.34 | 403905 |
| 2025-08-05 | 42.51 | $72.59 | 469318 |
| 2025-08-04 | 41.77 | $72.38 | 554740 |
| 2025-08-01 | 32.76 | $70.09 | 818906 |
| 2025-07-31 | 49.40 | $75.34 | 466900 |
| 2025-07-30 | 51.24 | $75.73 | 295000 |
| 2025-07-29 | 52.96 | $76.09 | 292900 |
| 2025-07-28 | 53.49 | $76.20 | 363224 |
| 2025-07-25 | 54.23 | $76.36 | 210000 |
| 2025-07-24 | 54.11 | $76.33 | 289901 |
| 2025-07-23 | 56.13 | $76.79 | 239621 |
| 2025-07-22 | 55.52 | $76.61 | 293400 |
| 2025-07-21 | 49.94 | $75.11 | 318600 |
| 2025-07-18 | 50.91 | $75.35 | 246200 |
| 2025-07-17 | 51.99 | $75.62 | 333860 |
| 2025-07-16 | 49.70 | $75.01 | 337222 |
| 2025-07-15 | 47.06 | $74.34 | 317240 |
| 2025-07-14 | 50.00 | $75.13 | 272800 |
| 2025-07-11 | 50.15 | $75.17 | 278500 |
| 2025-07-10 | 52.04 | $75.68 | 286431 |
| 2025-07-09 | 51.18 | $75.43 | 337407 |
| 2025-07-08 | 51.75 | $75.59 | 401800 |
| 2025-07-07 | 48.91 | $74.74 | 415300 |
| 2025-07-03 | 51.69 | $75.56 | 276142 |
| 2025-07-02 | 53.46 | $76.06 | 311500 |
| 2025-07-01 | 51.93 | $75.57 | 348500 |
| 2025-06-30 | 47.56 | $74.26 | 351700 |
| 2025-06-27 | 46.82 | $74.05 | 560735 |
| 2025-06-26 | 49.23 | $74.82 | 359200 |
| 2025-06-25 | 46.80 | $74.10 | 422429 |
| 2025-06-24 | 46.97 | $74.16 | 448900 |
| 2025-06-23 | 42.91 | $72.98 | 278943 |
| 2025-06-20 | 40.33 | $72.28 | 1.0M |
| 2025-06-18 | 43.13 | $73.34 | 355600 |
| 2025-06-17 | 45.16 | $74.06 | 348400 |
| 2025-06-16 | 48.55 | $75.19 | 362045 |
| 2025-06-13 | 44.44 | $74.02 | 383229 |
| 2025-06-12 | 48.23 | $75.23 | 269600 |
| 2025-06-11 | 48.26 | $75.24 | 313822 |
| 2025-06-10 | 52.43 | $76.49 | 375800 |
| 2025-06-09 | 49.12 | $75.50 | 238700 |
| 2025-06-06 | 47.22 | $74.96 | 254446 |
| 2025-06-05 | 45.43 | $74.46 | 378200 |
| 2025-06-04 | 47.84 | $75.24 | 382600 |
| 2025-06-03 | 46.88 | $74.96 | 299401 |
| 2025-06-02 | 43.42 | $73.98 | 295700 |
| 2025-05-30 | 44.20 | $74.26 | 578123 |
| 2025-05-29 | 46.29 | $75.00 | 371000 |
| 2025-05-28 | 45.09 | $74.64 | 340600 |
| 2025-05-27 | 47.59 | $75.53 | 365000 |
| 2025-05-23 | 44.78 | $74.67 | 324323 |
| 2025-05-22 | 47.30 | $75.57 | 296718 |
| 2025-05-21 | 47.84 | $75.76 | 317603 |
| 2025-05-20 | 50.96 | $76.83 | 276300 |
| 2025-05-19 | 51.25 | $76.93 | 300547 |
| 2025-05-16 | 53.13 | $77.57 | 344105 |
| 2025-05-15 | 52.28 | $77.24 | 251800 |
| 2025-05-14 | 51.54 | $76.95 | 253800 |
| 2025-05-13 | 53.24 | $77.58 | 328926 |
| 2025-05-12 | 53.61 | $77.72 | 374600 |
| 2025-05-09 | 47.68 | $75.34 | 278900 |
| 2025-05-08 | 46.70 | $74.98 | 471200 |
| 2025-05-07 | 42.30 | $73.44 | 613800 |
| 2025-05-06 | 44.14 | $74.26 | 473800 |
| 2025-05-05 | 45.17 | $74.71 | 488700 |
| 2025-05-02 | 45.52 | $74.87 | 702002 |
| 2025-05-01 | 48.50 | $76.18 | 490838 |
| 2025-04-30 | 49.95 | $76.79 | 424700 |
| 2025-04-29 | 49.03 | $76.40 | 349900 |
| 2025-04-28 | 48.14 | $76.02 | 322673 |
| 2025-04-25 | 47.53 | $75.75 | 392800 |
| 2025-04-24 | 47.61 | $75.79 | 489641 |
| 2025-04-23 | 43.11 | $73.80 | 453500 |
| 2025-04-22 | 40.47 | $72.72 | 427740 |
| 2025-04-21 | 35.05 | $70.67 | 276224 |
| 2025-04-17 | 37.08 | $71.97 | 302202 |
| 2025-04-16 | 37.34 | $72.13 | 307539 |
| 2025-04-15 | 40.30 | $73.94 | 249709 |
| 2025-04-14 | 40.45 | $74.03 | 270200 |
| 2025-04-11 | 38.87 | $73.38 | 380749 |
| 2025-04-10 | 36.87 | $72.56 | 449800 |
| 2025-04-09 | 39.58 | $74.36 | 454516 |
| 2025-04-08 | 25.06 | $69.36 | 572300 |
| 2025-04-07 | 25.89 | $70.06 | 703560 |
| 2025-04-04 | 29.05 | $72.49 | 706223 |
| 2025-04-03 | 38.52 | $77.64 | 548000 |
| 2025-04-02 | 49.05 | $81.21 | 321900 |
| 2025-04-01 | 46.81 | $80.63 | 289300 |
| 2025-03-31 | 45.55 | $80.31 | 383115 |
| 2025-03-28 | 43.98 | $79.91 | 263300 |
| 2025-03-27 | 49.86 | $81.63 | 331926 |
| 2025-03-26 | 50.27 | $81.74 | 264000 |
| 2025-03-25 | 49.41 | $81.50 | 261445 |
| 2025-03-24 | 49.82 | $81.62 | 441543 |
| 2025-03-21 | 46.93 | $80.79 | 1.8M |
| 2025-03-20 | 50.53 | $81.87 | 461423 |
| 2025-03-19 | 52.99 | $82.56 | 441800 |
| 2025-03-18 | 52.09 | $82.28 | 351127 |
| 2025-03-17 | 51.74 | $82.17 | 438821 |
| 2025-03-14 | 51.01 | $81.93 | 394300 |
| 2025-03-13 | 44.61 | $80.00 | 376408 |
| 2025-03-12 | 48.41 | $81.22 | 635108 |
| 2025-03-11 | 50.38 | $81.81 | 764000 |
| 2025-03-10 | 51.05 | $82.01 | 684006 |
| 2025-03-07 | 55.77 | $83.35 | 651800 |
| 2025-03-06 | 53.16 | $82.50 | 656800 |
| 2025-03-05 | 52.21 | $82.20 | 518500 |
| 2025-03-04 | 46.92 | $80.64 | 463254 |
| 2025-03-03 | 47.70 | $80.88 | 402718 |
| 2025-02-28 | 50.08 | $81.61 | 560100 |
| 2025-02-27 | 48.26 | $81.07 | 439827 |
| 2025-02-26 | 49.92 | $81.59 | 341300 |
| 2025-02-25 | 50.24 | $81.69 | 488052 |
| 2025-02-24 | 49.35 | $81.40 | 726400 |
| 2025-02-21 | 49.85 | $81.57 | 646100 |
| 2025-02-20 | 52.02 | $82.32 | 558000 |
| 2025-02-19 | 55.22 | $83.37 | 600500 |
| 2025-02-18 | 58.93 | $84.50 | 561000 |
| 2025-02-14 | 57.11 | $83.75 | 440300 |
| 2025-02-13 | 58.86 | $84.28 | 276300 |
| 2025-02-12 | 55.70 | $82.98 | 432000 |
| 2025-02-11 | 57.41 | $83.51 | 375400 |
| 2025-02-10 | 60.74 | $84.51 | 415438 |
| 2025-02-07 | 59.28 | $83.86 | 419807 |
| 2025-02-06 | 61.18 | $84.43 | 392208 |
| 2025-02-05 | 61.24 | $84.45 | 404918 |
| 2025-02-04 | 61.06 | $84.36 | 513900 |
| 2025-02-03 | 60.65 | $84.14 | 531600 |
| 2025-01-31 | 59.88 | $83.73 | 744113 |
| 2025-01-30 | 71.42 | $87.32 | 945349 |
| 2025-01-29 | 56.62 | $80.63 | 406300 |
| 2025-01-28 | 56.56 | $80.61 | 583136 |
| 2025-01-27 | 58.48 | $81.08 | 414410 |
| 2025-01-24 | 54.17 | $79.71 | 495824 |
| 2025-01-23 | 57.18 | $80.44 | 263100 |
| 2025-01-22 | 59.41 | $80.96 | 450400 |
| 2025-01-21 | 61.69 | $81.48 | 421100 |
| 2025-01-17 | 61.12 | $81.27 | 531300 |
| 2025-01-16 | 60.37 | $80.99 | 428604 |
| 2025-01-15 | 61.79 | $81.34 | 588200 |
| 2025-01-14 | 55.74 | $79.20 | 816047 |
| 2025-01-13 | 53.96 | $78.65 | 753200 |
| 2025-01-10 | 45.30 | $76.37 | 394000 |
| 2025-01-08 | 48.09 | $77.11 | 299549 |
| 2025-01-07 | 50.53 | $77.72 | 281112 |
| 2025-01-06 | 52.17 | $78.12 | 377000 |
| 2025-01-03 | 52.46 | $78.19 | 291900 |
| 2025-01-02 | 51.01 | $77.79 | 323343 |
| 2024-12-31 | 52.18 | $78.10 | 238431 |
| 2024-12-30 | 52.04 | $78.06 | 232049 |
| 2024-12-27 | 53.55 | $78.48 | 201706 |
| 2024-12-26 | 53.94 | $78.59 | 283615 |
| 2024-12-24 | 53.03 | $78.28 | 120507 |
| 2024-12-23 | 51.07 | $77.62 | 377849 |
| 2024-12-20 | 50.08 | $77.29 | 1.6M |
| 2024-12-19 | 50.61 | $77.47 | 371900 |
| 2024-12-18 | 49.76 | $77.17 | 736400 |
| 2024-12-17 | 53.52 | $78.47 | 540434 |
| 2024-12-16 | 52.04 | $77.91 | 539800 |
| 2024-12-13 | 55.88 | $79.18 | 335337 |
| 2024-12-12 | 59.38 | $80.25 | 480237 |
| 2024-12-11 | 58.60 | $79.91 | 735700 |
| 2024-12-10 | 57.40 | $79.39 | 534042 |
| 2024-12-09 | 57.43 | $79.40 | 650139 |
| 2024-12-06 | 56.89 | $79.15 | 487400 |
| 2024-12-05 | 57.37 | $79.32 | 464238 |
| 2024-12-04 | 60.58 | $80.47 | 488213 |
| 2024-12-03 | 58.99 | $79.63 | 565200 |
| 2024-12-02 | 61.35 | $80.47 | 667300 |
| 2024-11-29 | 57.18 | $78.32 | 204600 |
| 2024-11-27 | 56.93 | $78.20 | 417900 |
| 2024-11-26 | 63.04 | $80.33 | 464900 |
| 2024-11-25 | 62.99 | $80.30 | 879529 |
| 2024-11-22 | 63.72 | $80.55 | 584200 |
| 2024-11-21 | 63.23 | $80.25 | 1.4M |
| 2024-11-20 | 68.20 | $81.98 | 1.5M |
| 2024-11-19 | 39.11 | $70.91 | 430520 |
| 2024-11-18 | 40.51 | $71.35 | 446837 |
| 2024-11-15 | 41.74 | $71.73 | 404200 |
| 2024-11-14 | 46.84 | $73.17 | 428002 |
| 2024-11-13 | 48.24 | $73.53 | 299424 |
| 2024-11-12 | 49.81 | $73.93 | 317823 |
| 2024-11-11 | 56.55 | $75.47 | 232726 |
| 2024-11-08 | 55.35 | $75.15 | 264800 |
| 2024-11-07 | 58.75 | $75.86 | 234544 |
| 2024-11-06 | 57.39 | $75.47 | 290427 |
| 2024-11-05 | 53.89 | $74.53 | 214822 |
| 2024-11-04 | 49.09 | $73.39 | 183319 |
| 2024-11-01 | 50.22 | $73.65 | 198700 |
| 2024-10-31 | 46.85 | $72.90 | 190200 |
| 2024-10-30 | 48.95 | $73.40 | 229928 |
| 2024-10-29 | 50.14 | $73.68 | 233700 |
| 2024-10-28 | 47.17 | $73.00 | 188900 |
| 2024-10-25 | 46.23 | $72.79 | 178344 |
| 2024-10-24 | 45.04 | $72.52 | 179300 |
| 2024-10-23 | 45.64 | $72.69 | 380026 |
| 2024-10-22 | 47.77 | $73.28 | 204214 |
| 2024-10-21 | 51.55 | $74.26 | 253400 |
| 2024-10-18 | 53.86 | $74.82 | 265319 |
| 2024-10-17 | 51.03 | $74.06 | 247203 |
| 2024-10-16 | 50.88 | $74.02 | 313400 |
| 2024-10-15 | 48.93 | $73.50 | 318400 |
| 2024-10-14 | 52.18 | $74.36 | 266400 |
| 2024-10-11 | 51.10 | $74.06 | 378000 |
| 2024-10-10 | 48.23 | $73.28 | 270743 |
| 2024-10-09 | 50.35 | $73.87 | 296749 |
| 2024-10-08 | 51.45 | $74.17 | 302000 |
| 2024-10-07 | 53.55 | $74.74 | 201500 |
| 2024-10-04 | 57.34 | $75.71 | 203300 |
| 2024-10-03 | 57.07 | $75.62 | 372316 |
| 2024-10-02 | 61.43 | $76.69 | 407027 |
| 2024-10-01 | 59.10 | $75.85 | 266122 |
| 2024-09-30 | 61.98 | $76.53 | 494811 |
| 2024-09-27 | 59.44 | $75.61 | 307334 |
| 2024-09-26 | 60.40 | $75.84 | 402928 |
| 2024-09-25 | 58.03 | $74.99 | 674339 |
| 2024-09-24 | 55.99 | $74.30 | 379700 |
| 2024-09-23 | 51.28 | $72.85 | 275847 |
| 2024-09-20 | 52.80 | $73.26 | 1.0M |
| 2024-09-19 | 50.60 | $72.61 | 379600 |
| 2024-09-18 | 50.84 | $72.68 | 379020 |
| 2024-09-17 | 48.14 | $71.88 | 345207 |
| 2024-09-16 | 47.52 | $71.70 | 296922 |
| 2024-09-13 | 47.52 | $71.70 | 325800 |
| 2024-09-12 | 40.50 | $69.72 | 259524 |
| 2024-09-11 | 39.85 | $69.55 | 383819 |
| 2024-09-10 | 39.02 | $69.33 | 319826 |
| 2024-09-09 | 38.21 | $69.11 | 395900 |
| 2024-09-06 | 35.90 | $68.48 | 420132 |
| 2024-09-05 | 37.40 | $69.19 | 329700 |
| 2024-09-04 | 40.79 | $70.68 | 369600 |
| 2024-09-03 | 39.56 | $70.33 | 544613 |
| 2024-08-30 | 41.99 | $71.36 | 1.1M |
| 2024-08-29 | 42.44 | $71.55 | 486334 |
| 2024-08-28 | 37.35 | $70.05 | 572700 |
| 2024-08-27 | 40.40 | $71.40 | 512330 |
| 2024-08-26 | 39.25 | $71.07 | 1.2M |
| 2024-08-23 | 40.38 | $71.57 | 835554 |
| 2024-08-22 | 41.12 | $71.90 | 928234 |
| 2024-08-21 | 45.03 | $73.55 | 422300 |
| 2024-08-20 | 41.57 | $72.47 | 764913 |
| 2024-08-19 | 39.77 | $71.93 | 429300 |
| 2024-08-16 | 39.31 | $71.79 | 471029 |
| 2024-08-15 | 39.37 | $71.82 | 751000 |
| 2024-08-14 | 33.77 | $70.11 | 739900 |
| 2024-08-13 | 31.41 | $69.44 | 806600 |
| 2024-08-12 | 20.64 | $66.75 | 484000 |
| 2024-08-09 | 21.63 | $67.58 | 806079 |
| 2024-08-08 | 22.10 | $67.96 | 1.1M |
| 2024-08-07 | 30.78 | $73.22 | 817100 |
| 2024-08-06 | 31.56 | $73.57 | 664000 |
| 2024-08-05 | 31.58 | $73.58 | 571732 |
| 2024-08-02 | 38.27 | $76.24 | 475705 |
| 2024-08-01 | 40.77 | $77.05 | 358400 |
| 2024-07-31 | 46.91 | $78.76 | 606047 |
| 2024-07-30 | 45.63 | $78.48 | 340406 |
| 2024-07-29 | 46.39 | $78.68 | 494400 |
| 2024-07-26 | 45.05 | $78.37 | 413730 |
| 2024-07-25 | 42.54 | $77.80 | 680946 |
| 2024-07-24 | 42.28 | $77.74 | 527300 |
| 2024-07-23 | 45.02 | $78.58 | 354800 |
| 2024-07-22 | 51.66 | $80.33 | 376100 |
| 2024-07-19 | 45.41 | $78.90 | 265123 |
| 2024-07-18 | 54.26 | $80.80 | 379100 |
| 2024-07-17 | 56.86 | $81.27 | 408937 |
| 2024-07-16 | 53.08 | $80.44 | 359136 |
| 2024-07-15 | 48.89 | $79.62 | 292700 |
| 2024-07-12 | 49.87 | $79.81 | 359614 |
| 2024-07-11 | 48.89 | $79.62 | 398651 |
| 2024-07-10 | 45.67 | $79.01 | 330600 |
| 2024-07-09 | 44.96 | $78.88 | 293007 |
| 2024-07-08 | 47.96 | $79.54 | 298703 |
| 2024-07-05 | 49.33 | $79.83 | 262517 |
| 2024-07-03 | 50.13 | $80.00 | 280200 |
| 2024-07-02 | 51.76 | $80.35 | 554400 |
| 2024-07-01 | 51.29 | $80.24 | 629800 |
| 2024-06-28 | 46.71 | $79.23 | 532047 |
| 2024-06-27 | 46.83 | $79.26 | 391700 |
| 2024-06-26 | 43.86 | $78.63 | 342908 |
| 2024-06-25 | 43.23 | $78.50 | 329300 |
| 2024-06-24 | 49.82 | $80.13 | 249715 |
| 2024-06-21 | 49.19 | $79.99 | 808500 |
| 2024-06-20 | 45.36 | $79.17 | 343837 |
| 2024-06-18 | 43.28 | $78.75 | 444343 |
| 2024-06-17 | 44.12 | $78.97 | 359700 |
| 2024-06-14 | 40.44 | $78.23 | 542738 |
| 2024-06-13 | 38.95 | $77.94 | 237122 |
| 2024-06-12 | 42.74 | $79.02 | 337700 |
| 2024-06-11 | 43.53 | $79.23 | 346800 |
| 2024-06-10 | 42.96 | $79.11 | 232431 |
| 2024-06-07 | 43.79 | $79.35 | 234100 |
| 2024-06-06 | 46.14 | $80.01 | 307400 |
| 2024-06-05 | 45.93 | $79.96 | 370800 |
| 2024-06-04 | 48.16 | $80.59 | 332487 |
| 2024-06-03 | 48.92 | $80.80 | 548800 |
| 2024-05-31 | 49.65 | $81.01 | 526400 |
| 2024-05-30 | 42.97 | $79.29 | 397121 |
| 2024-05-29 | 38.16 | $78.23 | 195113 |
| 2024-05-28 | 41.48 | $79.29 | 208300 |
| 2024-05-24 | 42.89 | $79.71 | 168226 |
| 2024-05-23 | 44.00 | $80.04 | 243100 |
| 2024-05-22 | 47.90 | $81.13 | 417300 |
| 2024-05-21 | 49.82 | $81.63 | 454900 |
| 2024-05-20 | 54.21 | $82.69 | 367930 |
| 2024-05-17 | 59.67 | $83.85 | 404317 |
| 2024-05-16 | 58.89 | $83.62 | 400918 |
| 2024-05-15 | 59.27 | $83.70 | 301900 |
| 2024-05-14 | 55.42 | $82.57 | 533842 |
| 2024-05-13 | 54.14 | $82.22 | 300538 |
| 2024-05-10 | 56.33 | $82.72 | 302510 |
| 2024-05-09 | 56.72 | $82.81 | 253500 |
| 2024-05-08 | 56.14 | $82.63 | 240400 |
| 2024-05-07 | 57.40 | $82.94 | 744000 |
| 2024-05-06 | 54.46 | $82.00 | 543507 |
| 2024-05-03 | 54.77 | $82.08 | 730646 |
| 2024-05-02 | 46.30 | $79.71 | 614505 |
| 2024-05-01 | 36.08 | $77.58 | 322100 |
| 2024-04-30 | 36.32 | $77.66 | 514413 |
| 2024-04-29 | 42.18 | $79.37 | 299137 |
| 2024-04-26 | 41.28 | $79.20 | 229900 |
| 2024-04-25 | 43.98 | $79.91 | 199000 |
| 2024-04-24 | 42.32 | $79.58 | 208303 |
| 2024-04-23 | 40.17 | $79.16 | 184300 |
| 2024-04-22 | 38.35 | $78.81 | 304946 |
| 2024-04-19 | 34.97 | $78.18 | 256044 |
| 2024-04-18 | 35.29 | $78.29 | 233305 |
| 2024-04-17 | 33.66 | $77.98 | 241617 |
| 2024-04-16 | 35.47 | $78.64 | 289114 |
| 2024-04-15 | 35.32 | $78.61 | 314200 |
| 2024-04-12 | 39.96 | $80.19 | 279000 |
| 2024-04-11 | 44.66 | $81.52 | 286636 |
| 2024-04-10 | 43.91 | $81.36 | 383834 |
| 2024-04-09 | 52.54 | $83.39 | 663020 |
| 2024-04-08 | 51.56 | $83.17 | 231100 |
| 2024-04-05 | 48.53 | $82.51 | 224006 |
| 2024-04-04 | 46.70 | $82.13 | 195501 |
| 2024-04-03 | 49.98 | $82.87 | 222200 |
| 2024-04-02 | 52.48 | $83.40 | 278934 |
| 2024-04-01 | 53.25 | $83.56 | 239316 |
| 2024-03-28 | 54.23 | $83.77 | 220800 |
| 2024-03-27 | 53.45 | $83.57 | 423608 |
| 2024-03-26 | 49.18 | $82.53 | 244222 |
| 2024-03-25 | 52.20 | $83.22 | 268923 |
| 2024-03-22 | 54.46 | $83.71 | 224786 |
| 2024-03-21 | 56.49 | $84.14 | 197100 |
| 2024-03-20 | 55.95 | $83.99 | 196009 |
| 2024-03-19 | 54.72 | $83.65 | 297840 |
| 2024-03-18 | 55.20 | $83.76 | 384400 |
| 2024-03-15 | 55.44 | $83.82 | 644728 |
| 2024-03-14 | 54.27 | $83.46 | 299500 |
| 2024-03-13 | 57.00 | $84.15 | 314800 |
| 2024-03-12 | 56.18 | $83.88 | 243200 |
| 2024-03-11 | 56.03 | $83.83 | 219600 |
| 2024-03-08 | 53.01 | $82.82 | 223421 |
| 2024-03-07 | 51.50 | $82.34 | 241200 |
| 2024-03-06 | 48.91 | $81.54 | 450800 |
| 2024-03-05 | 47.75 | $81.19 | 297705 |
| 2024-03-04 | 52.30 | $82.60 | 244400 |
| 2024-03-01 | 51.52 | $82.35 | 291709 |
| 2024-02-29 | 47.10 | $81.00 | 662444 |
| 2024-02-28 | 49.82 | $81.85 | 300400 |
| 2024-02-27 | 47.87 | $81.27 | 296228 |
| 2024-02-26 | 47.23 | $81.08 | 416000 |
| 2024-02-23 | 43.45 | $79.99 | 241830 |
| 2024-02-22 | 42.45 | $79.71 | 337940 |
| 2024-02-21 | 39.23 | $78.83 | 278000 |
| 2024-02-20 | 37.26 | $78.31 | 368200 |
| 2024-02-16 | 36.31 | $78.06 | 433500 |
| 2024-02-15 | 38.37 | $79.00 | 289234 |
| 2024-02-14 | 39.18 | $79.36 | 279100 |
| 2024-02-13 | 34.36 | $78.04 | 410427 |
| 2024-02-12 | 38.32 | $79.85 | 337500 |
| 2024-02-09 | 40.09 | $80.58 | 503526 |
| 2024-02-08 | 40.38 | $80.70 | 399900 |
| 2024-02-07 | 34.83 | $79.22 | 400000 |
| 2024-02-06 | 35.21 | $79.40 | 409300 |
| 2024-02-05 | 33.57 | $78.97 | 557822 |
| 2024-02-02 | 36.18 | $80.26 | 830000 |
| 2024-02-01 | 48.95 | $84.82 | 515234 |
| 2024-01-31 | 41.95 | $83.18 | 377000 |
| 2024-01-30 | 47.54 | $84.66 | 384900 |
| 2024-01-29 | 47.62 | $84.68 | 378800 |
| 2024-01-26 | 45.26 | $84.15 | 286721 |
| 2024-01-25 | 47.04 | $84.62 | 307117 |
| 2024-01-24 | 49.28 | $85.19 | 1.4M |
| 2024-01-23 | 51.62 | $85.76 | 569200 |
| 2024-01-22 | 49.34 | $85.19 | 435411 |
| 2024-01-19 | 45.85 | $84.37 | 337344 |
| 2024-01-18 | 45.37 | $84.26 | 575400 |
| 2024-01-17 | 42.14 | $83.53 | 437842 |
| 2024-01-16 | 46.08 | $84.64 | 322100 |
| 2024-01-12 | 50.56 | $85.75 | 348900 |
| 2024-01-11 | 50.14 | $85.65 | 569400 |
| 2024-01-10 | 46.97 | $84.90 | 469200 |
| 2024-01-09 | 46.15 | $84.71 | 429800 |
| 2024-01-08 | 47.10 | $84.97 | 471612 |
| 2024-01-05 | 44.37 | $84.32 | 398000 |
| 2024-01-04 | 45.15 | $84.55 | 319000 |
| 2024-01-03 | 45.25 | $84.58 | 404300 |
| 2024-01-02 | 49.14 | $85.72 | 520800 |
| 2023-12-29 | 50.81 | $86.18 | 314239 |
| 2023-12-28 | 53.48 | $86.89 | 315500 |
| 2023-12-27 | 51.96 | $86.44 | 294416 |
| 2023-12-26 | 51.83 | $86.40 | 310000 |
| 2023-12-22 | 49.37 | $85.66 | 491815 |
| 2023-12-21 | 47.90 | $85.23 | 377100 |
| 2023-12-20 | 49.55 | $85.75 | 478403 |
| 2023-12-19 | 48.74 | $85.50 | 557328 |
| 2023-12-18 | 49.80 | $85.85 | 532804 |
| 2023-12-15 | 55.14 | $87.49 | 639318 |
| 2023-12-14 | 59.22 | $88.60 | 358800 |
| 2023-12-13 | 57.91 | $88.11 | 416969 |
| 2023-12-12 | 60.59 | $88.82 | 319407 |
| 2023-12-11 | 62.59 | $89.34 | 467710 |
| 2023-12-08 | 62.75 | $89.38 | 179500 |
| 2023-12-07 | 59.75 | $88.09 | 259800 |
| 2023-12-06 | 58.67 | $87.65 | 276100 |
| 2023-12-05 | 58.41 | $87.54 | 256400 |
| 2023-12-04 | 59.49 | $87.87 | 291300 |
| 2023-12-01 | 57.52 | $87.00 | 282400 |
| 2023-11-30 | 55.46 | $86.13 | 499327 |
| 2023-11-29 | 55.36 | $86.09 | 363000 |
| 2023-11-28 | 56.56 | $86.51 | 364900 |
| 2023-11-27 | 57.26 | $86.76 | 540535 |
| 2023-11-24 | 56.65 | $86.46 | 153433 |
| 2023-11-22 | 57.19 | $86.67 | 639800 |
| 2023-11-21 | 53.84 | $85.00 | 1.1M |
| 2023-11-20 | 50.92 | $83.67 | 588900 |
| 2023-11-17 | 45.79 | $81.57 | 1.7M |
| 2023-11-16 | 64.79 | $87.77 | 552517 |
| 2023-11-15 | 68.68 | $88.66 | 581816 |
| 2023-11-14 | 68.40 | $88.52 | 456000 |
| 2023-11-13 | 64.37 | $86.68 | 281003 |
| 2023-11-10 | 66.29 | $87.12 | 274132 |
| 2023-11-09 | 62.53 | $85.56 | 241817 |
| 2023-11-08 | 63.79 | $85.85 | 393826 |
| 2023-11-07 | 64.25 | $85.96 | 439600 |
| 2023-11-06 | 62.21 | $85.10 | 287800 |
| 2023-11-03 | 61.30 | $84.73 | 286200 |
| 2023-11-02 | 58.10 | $83.49 | 299109 |
| 2023-11-01 | 52.24 | $81.55 | 352200 |
| 2023-10-31 | 50.16 | $80.94 | 325206 |
| 2023-10-30 | 44.63 | $79.47 | 224200 |
| 2023-10-27 | 41.13 | $78.64 | 205427 |
| 2023-10-26 | 42.96 | $79.23 | 219533 |
| 2023-10-25 | 43.68 | $79.46 | 287400 |
| 2023-10-24 | 47.40 | $80.59 | 313500 |
| 2023-10-23 | 45.08 | $80.00 | 346700 |
| 2023-10-20 | 44.61 | $79.88 | 391125 |
| 2023-10-19 | 46.28 | $80.41 | 366900 |
| 2023-10-18 | 47.49 | $80.79 | 275200 |
| 2023-10-17 | 51.60 | $82.01 | 369131 |
| 2023-10-16 | 50.05 | $81.55 | 262807 |
| 2023-10-13 | 46.10 | $80.44 | 290600 |
| 2023-10-12 | 48.95 | $81.30 | 227600 |
| 2023-10-11 | 50.72 | $81.81 | 205835 |
| 2023-10-10 | 50.22 | $81.66 | 334700 |
| 2023-10-09 | 47.58 | $80.88 | 267400 |
| 2023-10-06 | 46.68 | $80.62 | 280940 |
| 2023-10-05 | 44.02 | $79.86 | 277810 |
| 2023-10-04 | 43.17 | $79.62 | 386040 |
| 2023-10-03 | 41.52 | $79.15 | 415500 |
| 2023-10-02 | 45.68 | $80.70 | 488933 |
| 2023-09-29 | 40.41 | $79.26 | 387903 |
| 2023-09-28 | 40.62 | $79.34 | 356600 |
| 2023-09-27 | 36.51 | $78.28 | 324000 |
| 2023-09-26 | 36.69 | $78.36 | 294300 |
| 2023-09-25 | 42.11 | $80.53 | 275820 |
| 2023-09-22 | 44.13 | $81.24 | 203600 |
| 2023-09-21 | 44.24 | $81.28 | 327300 |
| 2023-09-20 | 45.81 | $81.84 | 319100 |
| 2023-09-19 | 47.35 | $82.38 | 360828 |
| 2023-09-18 | 47.61 | $82.47 | 260738 |
| 2023-09-15 | 45.45 | $81.77 | 724200 |
| 2023-09-14 | 46.89 | $82.32 | 320800 |
| 2023-09-13 | 44.33 | $81.48 | 371515 |
| 2023-09-12 | 45.68 | $82.02 | 508600 |
| 2023-09-11 | 49.48 | $83.46 | 265700 |
| 2023-09-08 | 49.64 | $83.52 | 241600 |
| 2023-09-07 | 50.73 | $83.93 | 442305 |
| 2023-09-06 | 50.89 | $83.99 | 299232 |
| 2023-09-05 | 52.13 | $84.48 | 331217 |
| 2023-09-01 | 53.51 | $85.03 | 267537 |
| 2023-08-31 | 52.28 | $84.47 | 696003 |
| 2023-08-30 | 54.28 | $85.29 | 397400 |
| 2023-08-29 | 53.64 | $84.98 | 413400 |
| 2023-08-28 | 52.07 | $84.21 | 489313 |
| 2023-08-25 | 50.86 | $83.62 | 527300 |
| 2023-08-24 | 49.25 | $82.84 | 461600 |
| 2023-08-23 | 50.75 | $83.58 | 661119 |
| 2023-08-22 | 49.90 | $83.15 | 1.5M |
| 2023-08-21 | 55.14 | $85.66 | 11.1M |
| 2023-08-18 | 53.57 | $84.81 | 3.2M |
| 2023-08-17 | 32.53 | $76.82 | 605800 |
| 2023-08-16 | 29.77 | $76.09 | 354529 |
| 2023-08-15 | 31.50 | $77.12 | 383223 |
| 2023-08-14 | 33.07 | $78.01 | 459327 |
| 2023-08-11 | 27.99 | $76.69 | 258500 |
| 2023-08-10 | 28.32 | $76.90 | 416302 |
| 2023-08-09 | 28.66 | $77.13 | 287200 |
| 2023-08-08 | 29.30 | $77.56 | 386359 |
| 2023-08-07 | 31.43 | $78.94 | 518458 |
| 2023-08-04 | 31.92 | $79.25 | 1.2M |
| 2023-08-03 | 54.47 | $87.84 | 428537 |
| 2023-08-02 | 54.60 | $87.87 | 349600 |
| 2023-08-01 | 58.98 | $88.87 | 282000 |
| 2023-07-31 | 58.15 | $88.61 | 353300 |
| 2023-07-28 | 57.59 | $88.43 | 305728 |
| 2023-07-27 | 55.23 | $87.69 | 396300 |
| 2023-07-26 | 62.01 | $89.22 | 165227 |
| 2023-07-25 | 62.39 | $89.30 | 247028 |
| 2023-07-24 | 60.27 | $88.57 | 168200 |
| 2023-07-21 | 61.30 | $88.80 | 209143 |
| 2023-07-20 | 61.61 | $88.87 | 406714 |
| 2023-07-19 | 66.98 | $90.06 | 227000 |
| 2023-07-18 | 66.35 | $89.79 | 267521 |
| 2023-07-17 | 64.53 | $89.03 | 269336 |
| 2023-07-14 | 66.09 | $89.38 | 346700 |
| 2023-07-13 | 71.95 | $90.62 | 507705 |
| 2023-07-12 | 70.55 | $89.92 | 419800 |
| 2023-07-11 | 68.09 | $88.78 | 526300 |
| 2023-07-10 | 64.93 | $87.49 | 441400 |
| 2023-07-07 | 60.24 | $85.87 | 434250 |
| 2023-07-06 | 58.42 | $85.31 | 445200 |
| 2023-07-05 | 52.95 | $83.82 | 246600 |
| 2023-07-03 | 52.35 | $83.67 | 96600 |
| 2023-06-30 | 52.39 | $83.68 | 348619 |
| 2023-06-29 | 47.66 | $82.50 | 266048 |
| 2023-06-28 | 48.52 | $82.72 | 280417 |
| 2023-06-27 | 46.79 | $82.30 | 184820 |
| 2023-06-26 | 42.41 | $81.30 | 213814 |
| 2023-06-23 | 40.69 | $80.93 | 473644 |
| 2023-06-22 | 47.44 | $82.79 | 235141 |
| 2023-06-21 | 49.14 | $83.20 | 195500 |
| 2023-06-20 | 54.96 | $84.47 | 354741 |
| 2023-06-16 | 52.92 | $83.98 | 465100 |
| 2023-06-15 | 54.06 | $84.22 | 303100 |
| 2023-06-14 | 54.02 | $84.21 | 249810 |
| 2023-06-13 | 55.46 | $84.53 | 259300 |
| 2023-06-12 | 54.12 | $84.16 | 271400 |
| 2023-06-09 | 49.97 | $83.09 | 314712 |
| 2023-06-08 | 51.67 | $83.50 | 243800 |
| 2023-06-07 | 49.48 | $82.95 | 386700 |
| 2023-06-06 | 49.60 | $82.98 | 396400 |
| 2023-06-05 | 48.64 | $82.73 | 319241 |
| 2023-06-02 | 51.23 | $83.43 | 479300 |
| 2023-06-01 | 45.04 | $81.87 | 440500 |
| 2023-05-31 | 47.46 | $82.53 | 774453 |
| 2023-05-30 | 40.72 | $81.06 | 330649 |
| 2023-05-26 | 44.60 | $82.11 | 367806 |
| 2023-05-25 | 44.91 | $82.19 | 261341 |
| 2023-05-24 | 43.56 | $81.90 | 433600 |
| 2023-05-23 | 46.55 | $82.70 | 280944 |
| 2023-05-22 | 49.29 | $83.38 | 209300 |
| 2023-05-19 | 50.19 | $83.60 | 366115 |
| 2023-05-18 | 49.47 | $83.42 | 562234 |
| 2023-05-17 | 49.28 | $83.37 | 323500 |
| 2023-05-16 | 49.38 | $83.40 | 240100 |
| 2023-05-15 | 52.75 | $84.32 | 203500 |
| 2023-05-12 | 52.18 | $84.15 | 223100 |
| 2023-05-11 | 52.36 | $84.20 | 348800 |
| 2023-05-10 | 56.91 | $85.44 | 537639 |
| 2023-05-09 | 52.76 | $84.12 | 335500 |
| 2023-05-08 | 52.09 | $83.92 | 401601 |
| 2023-05-05 | 54.92 | $84.69 | 361000 |
| 2023-05-04 | 44.19 | $81.82 | 240400 |
| 2023-05-03 | 47.72 | $82.76 | 354400 |
| 2023-05-02 | 46.51 | $82.48 | 308100 |
| 2023-05-01 | 50.31 | $83.44 | 274900 |
| 2023-04-28 | 51.34 | $83.69 | 260811 |
| 2023-04-27 | 50.09 | $83.37 | 297900 |
| 2023-04-26 | 44.03 | $81.95 | 243949 |
| 2023-04-25 | 45.82 | $82.43 | 251209 |
| 2023-04-24 | 50.04 | $83.48 | 286200 |
| 2023-04-21 | 53.66 | $84.29 | 439402 |
| 2023-04-20 | 57.26 | $85.03 | 271600 |
| 2023-04-19 | 58.83 | $85.34 | 188511 |
| 2023-04-18 | 61.19 | $85.80 | 230800 |
| 2023-04-17 | 60.67 | $85.64 | 198800 |
| 2023-04-14 | 60.45 | $85.57 | 198100 |
| 2023-04-13 | 62.06 | $85.91 | 277524 |
| 2023-04-12 | 57.43 | $84.45 | 237600 |
| 2023-04-11 | 56.82 | $84.27 | 331800 |
| 2023-04-10 | 57.52 | $84.43 | 264803 |
| 2023-04-06 | 57.60 | $84.45 | 275943 |
| 2023-04-05 | 57.43 | $84.39 | 366900 |
| 2023-04-04 | 59.74 | $84.97 | 302933 |
| 2023-04-03 | 61.86 | $85.49 | 264500 |
| 2023-03-31 | 61.69 | $85.42 | 458500 |
| 2023-03-30 | 58.91 | $84.33 | 163700 |
| 2023-03-29 | 57.49 | $83.80 | 266718 |
| 2023-03-28 | 55.96 | $83.24 | 331023 |
| 2023-03-27 | 56.65 | $83.44 | 376200 |
| 2023-03-24 | 55.04 | $82.83 | 442224 |
| 2023-03-23 | 54.17 | $82.50 | 396600 |
| 2023-03-22 | 53.01 | $82.06 | 290843 |
| 2023-03-21 | 57.06 | $83.36 | 382400 |
| 2023-03-20 | 55.18 | $82.61 | 305600 |
| 2023-03-17 | 50.04 | $80.75 | 659337 |
| 2023-03-16 | 54.65 | $82.19 | 398000 |
| 2023-03-15 | 47.16 | $79.86 | 685048 |
| 2023-03-14 | 50.90 | $80.95 | 441300 |
| 2023-03-13 | 47.45 | $80.00 | 322000 |
| 2023-03-10 | 48.30 | $80.25 | 364752 |
| 2023-03-09 | 53.33 | $81.64 | 301100 |
| 2023-03-08 | 57.81 | $82.73 | 228700 |
| 2023-03-07 | 57.12 | $82.51 | 367600 |
| 2023-03-06 | 56.60 | $82.34 | 396500 |
| 2023-03-03 | 61.32 | $83.47 | 266947 |
| 2023-03-02 | 59.85 | $82.95 | 193000 |
| 2023-03-01 | 57.69 | $82.21 | 254900 |
| 2023-02-28 | 57.97 | $82.28 | 461707 |
| 2023-02-27 | 57.32 | $82.05 | 219447 |
| 2023-02-24 | 57.08 | $81.96 | 269200 |
| 2023-02-23 | 59.92 | $82.74 | 224600 |
| 2023-02-22 | 58.95 | $82.35 | 346936 |
| 2023-02-21 | 59.30 | $82.45 | 455243 |
| 2023-02-17 | 63.07 | $83.51 | 452400 |
| 2023-02-16 | 65.89 | $84.26 | 311236 |
| 2023-02-15 | 67.65 | $84.72 | 529132 |
| 2023-02-14 | 65.96 | $83.82 | 453422 |
| 2023-02-13 | 65.13 | $83.39 | 227900 |
| 2023-02-10 | 66.27 | $83.71 | 249817 |
| 2023-02-09 | 67.07 | $83.94 | 487700 |
| 2023-02-08 | 68.02 | $84.22 | 326000 |
| 2023-02-07 | 70.01 | $84.81 | 556602 |
| 2023-02-06 | 68.70 | $83.92 | 676100 |
| 2023-02-03 | 77.71 | $86.41 | 759038 |
| 2023-02-02 | 72.58 | $82.67 | 599061 |
| 2023-02-01 | 68.42 | $80.42 | 495943 |
| 2023-01-31 | 66.58 | $79.56 | 527139 |
| 2023-01-30 | 63.01 | $78.06 | 582033 |
| 2023-01-27 | 71.31 | $79.78 | 270740 |
| 2023-01-26 | 71.16 | $79.71 | 315025 |
| 2023-01-25 | 70.08 | $79.19 | 281249 |
| 2023-01-24 | 70.61 | $79.30 | 349601 |
| 2023-01-23 | 70.20 | $79.09 | 535318 |
| 2023-01-20 | 68.62 | $78.29 | 420700 |
| 2023-01-19 | 66.04 | $77.09 | 449600 |
| 2023-01-18 | 64.50 | $76.42 | 330002 |
| 2023-01-17 | 62.49 | $75.59 | 223900 |
| 2023-01-13 | 62.39 | $75.55 | 165806 |
| 2023-01-12 | 62.50 | $75.58 | 359600 |
| 2023-01-11 | 64.24 | $76.04 | 232213 |
| 2023-01-10 | 61.00 | $74.59 | 242400 |
| 2023-01-09 | 60.67 | $74.45 | 516500 |
| 2023-01-06 | 56.86 | $72.90 | 238720 |
| 2023-01-05 | 51.55 | $71.05 | 278500 |
| 2023-01-04 | 53.80 | $71.71 | 452000 |
| 2023-01-03 | 51.80 | $71.05 | 367800 |
| 2022-12-30 | 50.22 | $70.54 | 335600 |
| 2022-12-29 | 49.95 | $70.45 | 183137 |
| 2022-12-28 | 44.34 | $68.72 | 318900 |
| 2022-12-27 | 46.42 | $69.45 | 359107 |
| 2022-12-23 | 45.72 | $69.24 | 247200 |
| 2022-12-22 | 43.63 | $68.61 | 259202 |
| 2022-12-21 | 44.14 | $68.81 | 291800 |
| 2022-12-20 | 42.17 | $68.20 | 445846 |
| 2022-12-19 | 43.02 | $68.56 | 465100 |
| 2022-12-16 | 48.85 | $70.80 | 442848 |
| 2022-12-15 | 49.62 | $71.07 | 561600 |
| 2022-12-14 | 56.16 | $73.17 | 444100 |
| 2022-12-13 | 57.85 | $73.66 | 626113 |
| 2022-12-12 | 57.13 | $73.37 | 353105 |
| 2022-12-09 | 56.22 | $73.00 | 492610 |
| 2022-12-08 | 58.62 | $73.75 | 327000 |
| 2022-12-07 | 57.04 | $73.07 | 375133 |
| 2022-12-06 | 60.53 | $74.15 | 468313 |
| 2022-12-05 | 65.85 | $75.65 | 374400 |
| 2022-12-02 | 67.78 | $76.16 | 360600 |
| 2022-12-01 | 67.67 | $76.10 | 401215 |
| 2022-11-30 | 65.47 | $74.87 | 982043 |
| 2022-11-29 | 59.77 | $72.18 | 546800 |
| 2022-11-28 | 58.64 | $71.71 | 393209 |
| 2022-11-25 | 59.86 | $72.07 | 198900 |
| 2022-11-23 | 58.08 | $71.30 | 568008 |
| 2022-11-22 | 53.66 | $69.56 | 388235 |
| 2022-11-21 | 49.82 | $68.23 | 672100 |
| 2022-11-18 | 52.43 | $69.07 | 971200 |
| 2022-11-17 | 54.63 | $69.75 | 374689 |
| 2022-11-16 | 55.84 | $70.12 | 386500 |
| 2022-11-15 | 58.15 | $70.82 | 494744 |
| 2022-11-14 | 57.60 | $70.59 | 395001 |
| 2022-11-11 | 57.09 | $70.37 | 333400 |
| 2022-11-10 | 55.35 | $69.62 | 352000 |
| 2022-11-09 | 46.34 | $66.36 | 365436 |
| 2022-11-08 | 48.75 | $67.20 | 291368 |
| 2022-11-07 | 46.78 | $66.57 | 405100 |
| 2022-11-04 | 47.69 | $66.90 | 391108 |
| 2022-11-03 | 42.88 | $65.40 | 340141 |
| 2022-11-02 | 45.45 | $66.37 | 379600 |
| 2022-11-01 | 49.05 | $67.62 | 306300 |
| 2022-10-31 | 46.54 | $66.84 | 388000 |
| 2022-10-28 | 46.90 | $66.97 | 404526 |
| 2022-10-27 | 42.31 | $65.58 | 411800 |
| 2022-10-26 | 40.69 | $65.12 | 444900 |
| 2022-10-25 | 41.53 | $65.47 | 640300 |
| 2022-10-24 | 39.95 | $65.00 | 1.9M |
| 2022-10-21 | 43.19 | $66.37 | 211321 |
| 2022-10-20 | 39.15 | $65.19 | 254448 |
| 2022-10-19 | 39.51 | $65.35 | 215200 |
| 2022-10-18 | 40.90 | $65.97 | 248211 |
| 2022-10-17 | 40.03 | $65.70 | 211210 |
| 2022-10-14 | 35.26 | $64.28 | 326000 |
| 2022-10-13 | 36.06 | $64.70 | 487700 |
| 2022-10-12 | 31.68 | $63.46 | 396500 |
| 2022-10-11 | 31.61 | $63.44 | 366900 |
| 2022-10-10 | 32.84 | $64.19 | 261100 |
| 2022-10-07 | 33.98 | $64.87 | 279800 |
| 2022-10-06 | 38.83 | $67.45 | 420800 |
| 2022-10-05 | 40.34 | $68.16 | 288200 |
| 2022-10-04 | 40.79 | $68.37 | 366111 |
| 2022-10-03 | 34.00 | $66.31 | 480943 |
| 2022-09-30 | 29.69 | $65.15 | 374549 |
| 2022-09-29 | 30.57 | $65.69 | 443847 |
| 2022-09-28 | 33.83 | $67.53 | 570935 |
| 2022-09-27 | 30.79 | $66.73 | 430012 |
| 2022-09-26 | 32.07 | $67.46 | 388300 |
| 2022-09-23 | 33.05 | $68.01 | 504200 |
| 2022-09-22 | 36.06 | $69.59 | 277115 |
| 2022-09-21 | 38.86 | $70.90 | 484900 |
| 2022-09-20 | 41.39 | $71.99 | 255730 |
| 2022-09-19 | 43.86 | $72.98 | 238800 |
| 2022-09-16 | 43.41 | $72.84 | 842100 |
| 2022-09-15 | 43.99 | $73.08 | 377132 |
| 2022-09-14 | 45.93 | $73.88 | 438200 |
| 2022-09-13 | 47.06 | $74.34 | 396500 |
| 2022-09-12 | 51.06 | $75.88 | 458833 |
| 2022-09-09 | 48.72 | $75.01 | 355842 |
| 2022-09-08 | 45.65 | $73.93 | 540300 |
| 2022-09-07 | 45.57 | $73.90 | 570638 |
| 2022-09-06 | 40.27 | $72.13 | 579300 |
| 2022-09-02 | 41.87 | $72.86 | 347044 |
| 2022-09-01 | 43.25 | $73.48 | 356737 |
| 2022-08-31 | 42.55 | $73.24 | 455700 |
| 2022-08-30 | 43.72 | $73.79 | 568400 |
| 2022-08-29 | 44.44 | $74.13 | 563300 |
| 2022-08-26 | 42.68 | $73.46 | 330833 |
| 2022-08-25 | 51.03 | $77.10 | 275836 |
| 2022-08-24 | 47.03 | $75.62 | 344624 |
| 2022-08-23 | 46.21 | $75.33 | 380500 |
| 2022-08-22 | 48.93 | $76.43 | 266100 |
| 2022-08-19 | 53.69 | $78.17 | 298735 |
| 2022-08-18 | 57.21 | $79.33 | 274611 |
| 2022-08-17 | 55.29 | $78.53 | 309722 |
| 2022-08-16 | 59.37 | $79.82 | 411305 |
| 2022-08-15 | 61.76 | $80.53 | 319000 |
| 2022-08-12 | 62.50 | $80.75 | 297803 |
| 2022-08-11 | 59.57 | $79.35 | 499900 |
| 2022-08-10 | 59.01 | $79.09 | 857700 |
| 2022-08-09 | 49.82 | $75.50 | 608400 |
| 2022-08-08 | 60.09 | $78.38 | 296700 |
| 2022-08-05 | 60.29 | $78.43 | 329431 |
| 2022-08-04 | 60.01 | $78.32 | 467312 |
| 2022-08-03 | 60.08 | $78.34 | 298534 |
| 2022-08-02 | 57.37 | $77.26 | 433117 |
| 2022-08-01 | 58.49 | $77.58 | 232200 |
| 2022-07-29 | 58.05 | $77.40 | 333400 |
| 2022-07-28 | 57.00 | $76.96 | 592738 |
| 2022-07-27 | 55.43 | $76.31 | 435300 |
| 2022-07-26 | 53.29 | $75.45 | 297349 |
| 2022-07-25 | 55.22 | $76.11 | 381100 |
| 2022-07-22 | 57.38 | $76.83 | 396000 |
| 2022-07-21 | 59.28 | $77.45 | 626125 |
| 2022-07-20 | 58.20 | $76.94 | 641500 |
| 2022-07-19 | 49.82 | $73.56 | 1.6M |
| 2022-07-18 | 46.61 | $72.49 | 367908 |
| 2022-07-15 | 48.26 | $73.09 | 472519 |
| 2022-07-14 | 44.69 | $71.94 | 238000 |
| 2022-07-13 | 45.26 | $72.16 | 226645 |
| 2022-07-12 | 45.46 | $72.24 | 331600 |
| 2022-07-11 | 47.23 | $72.96 | 266200 |
| 2022-07-08 | 48.59 | $73.50 | 408800 |
| 2022-07-07 | 47.74 | $73.18 | 362224 |
| 2022-07-06 | 45.90 | $72.48 | 479600 |
| 2022-07-05 | 44.77 | $72.05 | 534946 |
| 2022-07-01 | 41.43 | $70.82 | 1.0M |
| 2022-06-30 | 42.91 | $71.56 | 343100 |
| 2022-06-29 | 45.26 | $72.69 | 395242 |
| 2022-06-28 | 46.24 | $73.15 | 331100 |
| 2022-06-27 | 50.02 | $74.84 | 306500 |
| 2022-06-24 | 52.83 | $76.00 | 518500 |
| 2022-06-23 | 46.22 | $73.33 | 393600 |
| 2022-06-22 | 41.83 | $71.82 | 436800 |
| 2022-06-21 | 40.58 | $71.41 | 570847 |
| 2022-06-17 | 39.31 | $70.99 | 766800 |
| 2022-06-16 | 36.14 | $69.96 | 593541 |
| 2022-06-15 | 40.70 | $72.28 | 577924 |
| 2022-06-14 | 37.70 | $71.35 | 542200 |
| 2022-06-13 | 38.34 | $71.67 | 483604 |
| 2022-06-10 | 44.01 | $74.26 | 376600 |
| 2022-06-09 | 47.94 | $75.77 | 374500 |
| 2022-06-08 | 51.81 | $77.10 | 350600 |
| 2022-06-07 | 53.99 | $77.80 | 707742 |
| 2022-06-06 | 54.15 | $77.85 | 313426 |
| 2022-06-03 | 54.15 | $77.85 | 286304 |
| 2022-06-02 | 56.94 | $78.80 | 325213 |
| 2022-06-01 | 53.33 | $77.30 | 357700 |
| 2022-05-31 | 54.25 | $77.62 | 396700 |
| 2022-05-27 | 56.28 | $78.32 | 410400 |
| 2022-05-26 | 50.93 | $76.17 | 393418 |
| 2022-05-25 | 48.13 | $75.17 | 645400 |
| 2022-05-24 | 44.39 | $73.93 | 654111 |
| 2022-05-23 | 48.14 | $75.34 | 998411 |
| 2022-05-20 | 47.46 | $75.11 | 502931 |
| 2022-05-19 | 48.57 | $75.53 | 471046 |
| 2022-05-18 | 47.08 | $75.00 | 549724 |
| 2022-05-17 | 49.88 | $76.08 | 423600 |
| 2022-05-16 | 46.91 | $75.01 | 378700 |
| 2022-05-13 | 47.48 | $75.24 | 391920 |
| 2022-05-12 | 42.08 | $73.40 | 574200 |
| 2022-05-11 | 38.62 | $72.34 | 809824 |
| 2022-05-10 | 38.42 | $72.28 | 466400 |
| 2022-05-09 | 38.68 | $72.41 | 514900 |
| 2022-05-06 | 35.96 | $71.54 | 1.5M |
| 2022-05-05 | 44.30 | $75.43 | 689000 |
| 2022-05-04 | 53.95 | $78.59 | 1.2M |
| 2022-05-03 | 51.70 | $77.88 | 668700 |
| 2022-05-02 | 53.63 | $78.43 | 363002 |
| 2022-04-29 | 50.58 | $77.47 | 576922 |
| 2022-04-28 | 52.96 | $78.16 | 286745 |
| 2022-04-27 | 45.47 | $76.04 | 1.4M |
| 2022-04-26 | 45.99 | $76.20 | 809523 |
| 2022-04-25 | 50.76 | $77.57 | 342909 |
| 2022-04-22 | 49.75 | $77.29 | 392246 |
| 2022-04-21 | 53.04 | $78.18 | 273200 |
| 2022-04-20 | 52.16 | $77.92 | 216200 |
| 2022-04-19 | 52.27 | $77.95 | 248531 |
| 2022-04-18 | 51.06 | $77.57 | 354838 |
| 2022-04-14 | 51.91 | $77.83 | 333200 |
| 2022-04-13 | 51.88 | $77.82 | 242406 |
| 2022-04-12 | 50.59 | $77.37 | 364619 |
| 2022-04-11 | 49.21 | $76.89 | 255700 |
| 2022-04-08 | 49.98 | $77.17 | 332104 |
| 2022-04-07 | 50.09 | $77.21 | 386200 |
| 2022-04-06 | 48.71 | $76.68 | 288149 |
| 2022-04-05 | 50.98 | $77.58 | 351400 |
| 2022-04-04 | 55.99 | $79.39 | 436800 |
| 2022-04-01 | 55.30 | $79.09 | 523041 |
| 2022-03-31 | 53.28 | $78.22 | 464410 |
| 2022-03-30 | 53.97 | $78.48 | 351400 |
| 2022-03-29 | 56.13 | $79.29 | 346400 |
| 2022-03-28 | 53.02 | $77.88 | 358900 |
| 2022-03-25 | 50.22 | $76.70 | 390800 |
| 2022-03-24 | 48.07 | $75.84 | 352100 |
| 2022-03-23 | 46.70 | $75.30 | 1.8M |
| 2022-03-22 | 48.69 | $76.18 | 846700 |
| 2022-03-21 | 43.38 | $74.14 | 442617 |
| 2022-03-18 | 44.34 | $74.59 | 747000 |
| 2022-03-17 | 40.43 | $73.19 | 441600 |
| 2022-03-16 | 40.20 | $73.11 | 530521 |
| 2022-03-15 | 33.64 | $70.93 | 377000 |
| 2022-03-14 | 29.52 | $69.71 | 354545 |
| 2022-03-11 | 30.88 | $70.62 | 330900 |
| 2022-03-10 | 32.25 | $71.51 | 402310 |
| 2022-03-09 | 31.93 | $71.41 | 370200 |
| 2022-03-08 | 29.29 | $70.59 | 363106 |
| 2022-03-07 | 29.84 | $71.00 | 462300 |
| 2022-03-04 | 31.82 | $72.43 | 383552 |
| 2022-03-03 | 33.58 | $73.62 | 621507 |
| 2022-03-02 | 34.35 | $74.13 | 445433 |
| 2022-03-01 | 29.58 | $72.55 | 453600 |
| 2022-02-28 | 33.29 | $75.10 | 967500 |
| 2022-02-25 | 34.53 | $75.87 | 1.1M |
| 2022-02-24 | 34.44 | $75.84 | 826248 |
| 2022-02-23 | 30.61 | $74.58 | 752637 |
| 2022-02-22 | 31.40 | $75.15 | 971700 |
| 2022-02-18 | 31.60 | $75.30 | 656339 |
| 2022-02-17 | 31.15 | $75.14 | 534619 |
| 2022-02-16 | 32.24 | $76.00 | 735846 |
| 2022-02-15 | 33.95 | $77.31 | 493239 |
| 2022-02-14 | 30.30 | $75.95 | 678721 |
| 2022-02-11 | 30.44 | $76.07 | 886700 |
| 2022-02-10 | 32.37 | $77.69 | 605300 |
| 2022-02-09 | 33.43 | $78.54 | 913200 |
| 2022-02-08 | 28.12 | $76.52 | 862100 |
| 2022-02-07 | 28.38 | $76.76 | 905900 |
| 2022-02-04 | 25.98 | $75.86 | 1.4M |
| 2022-02-03 | 38.95 | $85.29 | 433041 |
| 2022-02-02 | 45.09 | $88.00 | 341100 |
| 2022-02-01 | 44.72 | $87.88 | 362135 |
| 2022-01-31 | 44.63 | $87.85 | 515000 |
| 2022-01-28 | 40.18 | $86.37 | 284029 |
| 2022-01-27 | 33.45 | $84.41 | 311500 |
| 2022-01-26 | 35.17 | $85.31 | 361700 |
| 2022-01-25 | 36.16 | $85.81 | 323209 |
| 2022-01-24 | 40.59 | $87.86 | 558712 |
| 2022-01-21 | 37.01 | $86.86 | 426714 |
| 2022-01-20 | 39.57 | $87.99 | 315200 |
| 2022-01-19 | 41.68 | $88.86 | 359041 |
| 2022-01-18 | 47.25 | $90.89 | 489000 |
| 2022-01-14 | 50.61 | $91.95 | 647800 |
| 2022-01-13 | 50.36 | $91.87 | 493300 |
| 2022-01-12 | 53.93 | $92.96 | 859000 |
| 2022-01-11 | 54.33 | $93.08 | 341732 |
| 2022-01-10 | 54.99 | $93.28 | 447710 |
| 2022-01-07 | 52.41 | $92.33 | 360912 |
| 2022-01-06 | 51.75 | $92.09 | 329612 |
| 2022-01-05 | 57.27 | $93.84 | 479147 |
| 2022-01-04 | 66.69 | $96.28 | 451000 |
| 2022-01-03 | 65.77 | $95.86 | 811100 |
| 2021-12-31 | 64.35 | $95.22 | 394700 |
| 2021-12-30 | 65.85 | $95.59 | 171520 |
| 2021-12-29 | 65.73 | $95.53 | 263833 |
| 2021-12-28 | 63.80 | $94.60 | 226936 |
| 2021-12-27 | 62.41 | $93.96 | 200831 |
| 2021-12-23 | 59.49 | $92.69 | 248200 |
| 2021-12-22 | 59.25 | $92.59 | 222600 |
| 2021-12-21 | 56.52 | $91.46 | 470300 |
| 2021-12-20 | 53.74 | $90.39 | 502811 |
| 2021-12-17 | 57.71 | $91.60 | 1.0M |
| 2021-12-16 | 59.09 | $92.00 | 910900 |
| 2021-12-15 | 58.62 | $91.80 | 730003 |
| 2021-12-14 | 55.61 | $90.55 | 913727 |
| 2021-12-13 | 50.79 | $88.78 | 681735 |
| 2021-12-10 | 50.55 | $88.70 | 548232 |
| 2021-12-09 | 50.28 | $88.60 | 628200 |
| 2021-12-08 | 52.05 | $89.24 | 387500 |
| 2021-12-07 | 49.96 | $88.44 | 626308 |
| 2021-12-06 | 46.10 | $87.06 | 452116 |
| 2021-12-03 | 45.20 | $86.75 | 888200 |
| 2021-12-02 | 41.30 | $85.45 | 687801 |
| 2021-12-01 | 34.28 | $83.40 | 532545 |
| 2021-11-30 | 34.29 | $83.41 | 763607 |
| 2021-11-29 | 39.00 | $85.70 | 376800 |
| 2021-11-26 | 39.45 | $85.90 | 254400 |
| 2021-11-24 | 41.35 | $86.74 | 275800 |
| 2021-11-23 | 40.37 | $86.44 | 446100 |
| 2021-11-22 | 42.47 | $87.38 | 519200 |
| 2021-11-19 | 48.00 | $89.57 | 614911 |
| 2021-11-18 | 50.21 | $90.35 | 784411 |
| 2021-11-17 | 41.17 | $87.61 | 1.3M |
| 2021-11-16 | 44.96 | $88.95 | 789942 |
| 2021-11-15 | 43.22 | $88.48 | 441200 |
| 2021-11-12 | 47.64 | $89.93 | 332022 |
| 2021-11-11 | 41.96 | $88.47 | 290945 |
| 2021-11-10 | 41.84 | $88.44 | 215516 |
| 2021-11-09 | 43.47 | $89.00 | 334500 |
| 2021-11-08 | 46.04 | $89.84 | 164525 |
| 2021-11-05 | 45.93 | $89.81 | 210300 |
| 2021-11-04 | 46.22 | $89.91 | 226900 |
| 2021-11-03 | 46.65 | $90.06 | 284028 |
| 2021-11-02 | 45.95 | $89.84 | 264747 |
| 2021-11-01 | 46.32 | $89.98 | 333433 |
| 2021-10-29 | 41.17 | $88.35 | 489546 |
| 2021-10-28 | 37.88 | $87.40 | 320200 |
| 2021-10-27 | 38.39 | $87.64 | 369403 |
| 2021-10-26 | 44.27 | $90.10 | 201900 |
| 2021-10-25 | 47.80 | $91.35 | 120500 |
| 2021-10-22 | 49.26 | $91.84 | 148600 |
| 2021-10-21 | 50.74 | $92.33 | 146141 |
| 2021-10-20 | 50.01 | $92.08 | 144900 |
| 2021-10-19 | 51.99 | $92.76 | 314202 |
| 2021-10-18 | 46.39 | $90.87 | 329125 |
| 2021-10-15 | 42.69 | $89.77 | 325100 |
| 2021-10-14 | 40.79 | $89.23 | 433700 |
| 2021-10-13 | 36.36 | $88.04 | 337341 |
| 2021-10-12 | 35.16 | $87.73 | 257812 |
| 2021-10-11 | 35.24 | $87.77 | 122300 |
| 2021-10-08 | 37.43 | $88.83 | 229400 |
| 2021-10-07 | 39.46 | $89.76 | 298000 |
| 2021-10-06 | 36.83 | $89.01 | 459128 |
| 2021-10-05 | 32.71 | $87.90 | 446841 |
| 2021-10-04 | 29.69 | $87.13 | 520900 |
| 2021-10-01 | 32.52 | $88.70 | 915500 |
| 2021-09-30 | 29.69 | $88.00 | 816400 |
| 2021-09-29 | 30.97 | $88.73 | 356307 |
| 2021-09-28 | 33.01 | $89.82 | 260500 |
| 2021-09-27 | 37.03 | $91.72 | 146100 |
| 2021-09-24 | 38.81 | $92.47 | 123044 |
| 2021-09-23 | 39.45 | $92.74 | 139531 |
| 2021-09-22 | 35.76 | $91.76 | 322700 |
| 2021-09-21 | 34.80 | $91.51 | 211100 |
| 2021-09-20 | 36.25 | $92.21 | 345000 |
| 2021-09-17 | 38.62 | $93.30 | 717600 |
| 2021-09-16 | 45.68 | $96.01 | 229100 |
| 2021-09-15 | 45.08 | $95.84 | 258400 |
| 2021-09-14 | 43.87 | $95.49 | 448518 |
| 2021-09-13 | 43.26 | $95.31 | 264800 |
| 2021-09-10 | 41.31 | $94.73 | 268908 |
| 2021-09-09 | 41.18 | $94.69 | 302949 |
| 2021-09-08 | 39.65 | $94.22 | 265618 |
| 2021-09-07 | 39.78 | $94.28 | 386400 |
| 2021-09-03 | 45.97 | $96.98 | 278235 |
| 2021-09-02 | 48.27 | $97.85 | 251240 |
| 2021-09-01 | 50.94 | $98.81 | 364206 |
| 2021-08-31 | 51.80 | $99.11 | 543300 |
| 2021-08-30 | 52.21 | $99.26 | 298900 |
| 2021-08-27 | 54.24 | $100.00 | 329800 |
| 2021-08-26 | 52.63 | $99.32 | 284300 |
| 2021-08-25 | 53.85 | $99.78 | 260200 |
| 2021-08-24 | 52.65 | $99.25 | 390000 |
| 2021-08-23 | 53.07 | $99.42 | 337600 |
| 2021-08-20 | 51.02 | $98.48 | 418237 |
| 2021-08-19 | 48.51 | $97.38 | 288800 |
| 2021-08-18 | 48.73 | $97.48 | 607239 |
| 2021-08-17 | 52.49 | $99.18 | 735036 |
| 2021-08-16 | 59.44 | $101.89 | 823247 |
| 2021-08-13 | 54.62 | $99.60 | 539800 |
| 2021-08-12 | 51.61 | $98.34 | 328800 |
| 2021-08-11 | 47.68 | $96.84 | 517400 |
| 2021-08-10 | 45.29 | $95.99 | 363500 |
| 2021-08-09 | 50.44 | $97.99 | 289531 |
| 2021-08-06 | 50.96 | $98.18 | 423200 |
| 2021-08-05 | 50.27 | $97.91 | 398400 |
| 2021-08-04 | 48.15 | $97.09 | 347017 |
| 2021-08-03 | 55.25 | $99.69 | 363424 |
| 2021-08-02 | 55.61 | $99.81 | 500300 |
| 2021-07-30 | 48.40 | $97.10 | 474600 |
| 2021-07-29 | 44.14 | $95.76 | 290228 |
| 2021-07-28 | 43.38 | $95.53 | 228600 |
| 2021-07-27 | 42.34 | $95.21 | 199900 |
| 2021-07-26 | 47.46 | $97.19 | 192226 |
| 2021-07-23 | 49.56 | $97.92 | 167700 |
| 2021-07-22 | 46.32 | $96.87 | 308314 |
| 2021-07-21 | 50.46 | $98.28 | 189929 |
| 2021-07-20 | 50.10 | $98.16 | 297100 |
| 2021-07-19 | 46.82 | $97.09 | 333000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.76
2026-07-17
Close Price
$49.07
Vol: 936328
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.90
Average
-54.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.76 | $49.07 | 936328 |
| 2026-07-16 | -69.60 | $49.99 | 794634 |
| 2026-07-15 | -84.49 | $49.15 | 765800 |
| 2026-07-14 | -95.95 | $48.51 | 859620 |
| 2026-07-13 | -87.87 | $49.36 | 735735 |
| 2026-07-10 | -80.24 | $49.80 | 502000 |
| 2026-07-09 | -75.79 | $50.12 | 723700 |
| 2026-07-08 | -80.35 | $49.88 | 1.1M |
| 2026-07-07 | -89.53 | $49.31 | 1.4M |
| 2026-07-06 | -99.79 | $50.04 | 1.3M |
| 2026-07-02 | -89.22 | $51.15 | 1.4M |
| 2026-07-01 | -63.17 | $52.59 | 933700 |
| 2026-06-30 | -63.37 | $52.58 | 734000 |
| 2026-06-29 | -75.99 | $52.12 | 1.1M |
| 2026-06-26 | -52.33 | $53.49 | 1.3M |
| 2026-06-25 | -70.29 | $52.45 | 826947 |
| 2026-06-24 | -72.95 | $52.64 | 1.1M |
| 2026-06-23 | -80.45 | $52.11 | 759908 |
| 2026-06-22 | -76.06 | $52.42 | 1.3M |
| 2026-06-18 | -77.34 | $52.33 | 2.3M |
| 2026-06-17 | -97.76 | $51.23 | 830632 |
| 2026-06-16 | -82.36 | $52.84 | 606902 |
| 2026-06-15 | -72.38 | $53.44 | 932400 |
| 2026-06-12 | -87.69 | $52.52 | 593525 |
| 2026-06-11 | -84.19 | $52.73 | 678026 |
| 2026-06-10 | -91.76 | $52.89 | 573883 |
| 2026-06-09 | -68.54 | $54.13 | 652137 |
| 2026-06-08 | -74.47 | $54.01 | 663121 |
| 2026-06-05 | -78.23 | $53.78 | 592700 |
| 2026-06-04 | -76.96 | $54.04 | 879000 |
| 2026-06-03 | -64.64 | $54.89 | 773121 |
| 2026-06-02 | -54.20 | $55.61 | 863901 |
| 2026-06-01 | -47.54 | $56.07 | 799369 |
| 2026-05-29 | -67.94 | $55.81 | 1.0M |
| 2026-05-28 | -76.33 | $55.26 | 703900 |
| 2026-05-27 | -72.96 | $55.66 | 636648 |
| 2026-05-26 | -66.56 | $56.55 | 980300 |
| 2026-05-22 | -81.57 | $54.71 | 884124 |
| 2026-05-21 | -86.87 | $54.06 | 1.2M |
| 2026-05-20 | -86.66 | $54.12 | 961698 |
| 2026-05-19 | -98.59 | $53.37 | 832428 |
| 2026-05-18 | -92.46 | $54.37 | 690600 |
| 2026-05-15 | -93.77 | $54.21 | 852507 |
| 2026-05-14 | -89.02 | $54.79 | 852400 |
| 2026-05-13 | -93.20 | $54.28 | 1.1M |
| 2026-05-12 | -96.80 | $55.38 | 1.7M |
| 2026-05-11 | -81.25 | $57.59 | 885636 |
| 2026-05-08 | -75.60 | $58.15 | 581408 |
| 2026-05-07 | -82.46 | $57.47 | 631997 |
| 2026-05-06 | -77.32 | $57.98 | 768603 |
| 2026-05-05 | -66.63 | $59.04 | 1.1M |
| 2026-05-04 | -72.98 | $58.41 | 1.1M |
| 2026-05-01 | -82.56 | $57.46 | 2.1M |
| 2026-04-30 | -25.17 | $64.14 | 646116 |
| 2026-04-29 | -38.61 | $63.26 | 544800 |
| 2026-04-28 | -37.45 | $62.95 | 634226 |
| 2026-04-27 | -25.80 | $63.64 | 457013 |
| 2026-04-24 | -19.55 | $64.08 | 390400 |
| 2026-04-23 | -33.50 | $62.96 | 418400 |
| 2026-04-22 | -8.97 | $64.93 | 432318 |
| 2026-04-21 | -9.09 | $64.92 | 353700 |
| 2026-04-20 | -9.26 | $64.77 | 521200 |
| 2026-04-17 | -10.91 | $64.64 | 711700 |
| 2026-04-16 | -0.93 | $64.04 | 462400 |
| 2026-04-15 | -0.92 | $63.01 | 501716 |
| 2026-04-14 | -13.08 | $61.94 | 618206 |
| 2026-04-13 | -20.56 | $61.56 | 587465 |
| 2026-04-10 | -45.83 | $60.61 | 413200 |
| 2026-04-09 | -47.18 | $61.09 | 497500 |
| 2026-04-08 | -47.01 | $61.43 | 703136 |
| 2026-04-07 | -52.96 | $61.20 | 399915 |
| 2026-04-06 | -52.06 | $61.35 | 349524 |
| 2026-04-02 | -46.54 | $61.79 | 532111 |
| 2026-04-01 | -62.65 | $60.72 | 669400 |
| 2026-03-31 | -70.60 | $60.06 | 665850 |
| 2026-03-30 | -92.05 | $58.28 | 546624 |
| 2026-03-27 | -95.37 | $58.03 | 587438 |
| 2026-03-26 | -92.98 | $58.73 | 605245 |
| 2026-03-25 | -94.04 | $58.64 | 697100 |
| 2026-03-24 | -94.21 | $58.87 | 496402 |
| 2026-03-23 | -96.56 | $59.66 | 687716 |
| 2026-03-20 | -93.52 | $60.33 | 1.5M |
| 2026-03-19 | -82.85 | $61.51 | 591238 |
| 2026-03-18 | -93.75 | $60.83 | 603600 |
| 2026-03-17 | -83.01 | $61.50 | 618110 |
| 2026-03-16 | -87.98 | $61.19 | 894300 |
| 2026-03-13 | -99.19 | $60.50 | 721709 |
| 2026-03-12 | -97.91 | $62.91 | 614100 |
| 2026-03-11 | -84.84 | $63.85 | 708500 |
| 2026-03-10 | -83.03 | $63.98 | 465016 |
| 2026-03-09 | -65.65 | $65.23 | 597750 |
| 2026-03-06 | -64.81 | $65.29 | 425600 |
| 2026-03-05 | -61.61 | $65.52 | 608702 |
| 2026-03-04 | -57.25 | $64.78 | 454100 |
| 2026-03-03 | -56.82 | $64.74 | 604700 |
| 2026-03-02 | -52.67 | $65.12 | 728743 |
| 2026-02-27 | -36.86 | $66.57 | 838100 |
| 2026-02-26 | -45.97 | $65.44 | 898618 |
| 2026-02-25 | -57.70 | $64.29 | 829100 |
| 2026-02-24 | -60.65 | $64.00 | 972200 |
| 2026-02-23 | -62.90 | $63.78 | 852700 |
| 2026-02-20 | -60.86 | $63.98 | 894800 |
| 2026-02-19 | -58.10 | $64.25 | 670218 |
| 2026-02-18 | -52.29 | $64.82 | 1.0M |
| 2026-02-17 | -64.22 | $63.65 | 815100 |
| 2026-02-13 | -40.06 | $66.02 | 785100 |
| 2026-02-12 | -34.45 | $66.57 | 1.2M |
| 2026-02-11 | -3.14 | $69.09 | 1.3M |
| 2026-02-10 | -3.01 | $68.19 | 1.0M |
| 2026-02-09 | -1.83 | $66.58 | 1.0M |
| 2026-02-06 | -11.63 | $64.85 | 659801 |
| 2026-02-05 | -28.14 | $63.97 | 664800 |
| 2026-02-04 | -13.37 | $64.48 | 947333 |
| 2026-02-03 | -81.64 | $61.06 | 871226 |
| 2026-02-02 | -12.97 | $64.50 | 1.0M |
| 2026-01-30 | -19.16 | $64.19 | 2.2M |
| 2026-01-29 | -43.66 | $63.03 | 1.9M |
| 2026-01-28 | -87.25 | $61.19 | 744600 |
| 2026-01-27 | -85.66 | $61.36 | 668600 |
| 2026-01-26 | -84.23 | $62.12 | 692100 |
| 2026-01-23 | -85.63 | $62.05 | 895200 |
| 2026-01-22 | -72.85 | $62.69 | 1.3M |
| 2026-01-21 | -85.38 | $62.15 | 945938 |
| 2026-01-20 | -94.53 | $61.64 | 648165 |
| 2026-01-16 | -98.64 | $62.48 | 580000 |
| 2026-01-15 | -93.19 | $63.36 | 686528 |
| 2026-01-14 | -89.23 | $63.54 | 435500 |
| 2026-01-13 | -84.65 | $63.81 | 466500 |
| 2026-01-12 | -74.54 | $64.42 | 452608 |
| 2026-01-09 | -77.55 | $64.35 | 484026 |
| 2026-01-08 | -91.58 | $63.62 | 793025 |
| 2026-01-07 | -78.25 | $64.45 | 598522 |
| 2026-01-06 | -74.51 | $64.66 | 801214 |
| 2026-01-05 | -89.13 | $63.84 | 642519 |
| 2026-01-02 | -94.65 | $63.53 | 685600 |
| 2025-12-31 | -99.35 | $64.22 | 395708 |
| 2025-12-30 | -88.89 | $65.40 | 548825 |
| 2025-12-29 | -97.88 | $65.15 | 439100 |
| 2025-12-26 | -91.25 | $65.71 | 316640 |
| 2025-12-24 | -80.85 | $66.18 | 324600 |
| 2025-12-23 | -89.06 | $65.99 | 446608 |
| 2025-12-22 | -88.44 | $66.24 | 505200 |
| 2025-12-19 | -69.81 | $66.25 | 1.8M |
| 2025-12-18 | -56.06 | $66.76 | 816600 |
| 2025-12-17 | -36.25 | $67.14 | 575400 |
| 2025-12-16 | -42.32 | $66.80 | 776523 |
| 2025-12-15 | -46.06 | $66.62 | 541530 |
| 2025-12-12 | -26.97 | $67.54 | 371323 |
| 2025-12-11 | -24.90 | $67.64 | 411147 |
| 2025-12-10 | -5.32 | $68.29 | 713743 |
| 2025-12-09 | -15.37 | $67.49 | 500834 |
| 2025-12-08 | -26.59 | $67.03 | 546800 |
| 2025-12-05 | -27.32 | $67.00 | 662516 |
| 2025-12-04 | -50.00 | $66.07 | 561000 |
| 2025-12-03 | -44.63 | $66.29 | 538508 |
| 2025-12-02 | -44.15 | $66.31 | 523047 |
| 2025-12-01 | -23.90 | $67.14 | 637004 |
| 2025-11-28 | -16.34 | $67.45 | 286215 |
| 2025-11-26 | -26.60 | $67.00 | 601931 |
| 2025-11-25 | -17.24 | $67.38 | 523900 |
| 2025-11-24 | -32.27 | $66.77 | 899600 |
| 2025-11-21 | -14.78 | $67.48 | 822424 |
| 2025-11-20 | -63.92 | $65.51 | 847710 |
| 2025-11-19 | -76.27 | $65.00 | 1.4M |
| 2025-11-18 | -83.48 | $64.96 | 939600 |
| 2025-11-17 | -93.71 | $64.55 | 928442 |
| 2025-11-14 | -78.07 | $65.56 | 486010 |
| 2025-11-13 | -73.42 | $65.81 | 433419 |
| 2025-11-12 | -54.09 | $66.85 | 659145 |
| 2025-11-11 | -74.26 | $65.77 | 296733 |
| 2025-11-10 | -79.63 | $65.48 | 470836 |
| 2025-11-07 | -86.48 | $65.11 | 507800 |
| 2025-11-06 | -91.22 | $65.01 | 392438 |
| 2025-11-05 | -86.35 | $65.42 | 513760 |
| 2025-11-04 | -92.84 | $64.99 | 558912 |
| 2025-11-03 | -77.90 | $66.37 | 676600 |
| 2025-10-31 | -78.49 | $66.32 | 772123 |
| 2025-10-30 | -86.29 | $65.66 | 955100 |
| 2025-10-29 | -95.36 | $64.95 | 670141 |
| 2025-10-28 | -99.54 | $66.55 | 396800 |
| 2025-10-27 | -89.42 | $67.60 | 410700 |
| 2025-10-24 | -93.39 | $67.36 | 473129 |
| 2025-10-23 | -89.59 | $67.59 | 517245 |
| 2025-10-22 | -98.31 | $67.20 | 544108 |
| 2025-10-21 | -62.71 | $69.58 | 584400 |
| 2025-10-20 | -77.15 | $68.79 | 357900 |
| 2025-10-17 | -77.88 | $68.75 | 390024 |
| 2025-10-16 | -88.30 | $68.18 | 394029 |
| 2025-10-15 | -76.97 | $68.80 | 491200 |
| 2025-10-14 | -71.30 | $69.11 | 370800 |
| 2025-10-13 | -82.43 | $68.74 | 301328 |
| 2025-10-10 | -96.24 | $68.15 | 385400 |
| 2025-10-09 | -83.19 | $70.09 | 319000 |
| 2025-10-08 | -56.98 | $71.01 | 609700 |
| 2025-10-07 | -99.35 | $69.93 | 569348 |
| 2025-10-06 | -36.39 | $72.67 | 776100 |
| 2025-10-03 | -83.44 | $71.26 | 408642 |
| 2025-10-02 | -75.17 | $71.51 | 454000 |
| 2025-10-01 | -53.31 | $72.17 | 493600 |
| 2025-09-30 | -46.69 | $72.37 | 587981 |
| 2025-09-29 | -44.70 | $72.43 | 553206 |
| 2025-09-26 | -46.03 | $72.39 | 568233 |
| 2025-09-25 | -78.81 | $71.40 | 354005 |
| 2025-09-24 | -71.85 | $71.61 | 461569 |
| 2025-09-23 | -63.73 | $72.16 | 365000 |
| 2025-09-22 | -65.01 | $72.38 | 454500 |
| 2025-09-19 | -83.27 | $71.58 | 2.1M |
| 2025-09-18 | -72.65 | $72.10 | 387109 |
| 2025-09-17 | -85.92 | $71.45 | 438500 |
| 2025-09-16 | -76.94 | $71.89 | 373900 |
| 2025-09-15 | -78.78 | $71.80 | 423000 |
| 2025-09-12 | -86.12 | $71.44 | 337900 |
| 2025-09-11 | -72.45 | $72.11 | 395113 |
| 2025-09-10 | -96.33 | $70.94 | 389146 |
| 2025-09-09 | -69.92 | $72.29 | 294907 |
| 2025-09-08 | -49.17 | $73.29 | 541000 |
| 2025-09-05 | -62.66 | $72.64 | 371600 |
| 2025-09-04 | -59.54 | $72.79 | 399600 |
| 2025-09-03 | -68.46 | $72.36 | 440800 |
| 2025-09-02 | -73.86 | $72.10 | 650200 |
| 2025-08-29 | -76.10 | $71.68 | 400500 |
| 2025-08-28 | -54.74 | $72.14 | 399709 |
| 2025-08-27 | -46.12 | $72.77 | 605400 |
| 2025-08-26 | -49.06 | $73.03 | 985635 |
| 2025-08-25 | -33.87 | $74.17 | 337539 |
| 2025-08-22 | -14.46 | $75.62 | 569600 |
| 2025-08-21 | -51.67 | $72.84 | 399500 |
| 2025-08-20 | -44.18 | $73.40 | 511500 |
| 2025-08-19 | -41.18 | $73.80 | 355600 |
| 2025-08-18 | -41.18 | $73.80 | 371515 |
| 2025-08-15 | -53.93 | $72.81 | 396509 |
| 2025-08-14 | -57.53 | $72.53 | 380018 |
| 2025-08-13 | -42.21 | $73.72 | 407300 |
| 2025-08-12 | -59.46 | $72.38 | 428900 |
| 2025-08-11 | -67.18 | $71.78 | 405400 |
| 2025-08-08 | -57.14 | $72.56 | 301505 |
| 2025-08-07 | -64.61 | $71.98 | 368743 |
| 2025-08-06 | -59.97 | $72.34 | 403905 |
| 2025-08-05 | -56.76 | $72.59 | 469318 |
| 2025-08-04 | -59.46 | $72.38 | 554740 |
| 2025-08-01 | -88.93 | $70.09 | 818906 |
| 2025-07-31 | -56.85 | $75.34 | 466900 |
| 2025-07-30 | -43.49 | $75.73 | 295000 |
| 2025-07-29 | -31.16 | $76.09 | 292900 |
| 2025-07-28 | -24.10 | $76.20 | 363224 |
| 2025-07-25 | -18.93 | $76.36 | 210000 |
| 2025-07-24 | -19.82 | $76.33 | 289901 |
| 2025-07-23 | -6.21 | $76.79 | 239621 |
| 2025-07-22 | -4.56 | $76.61 | 293400 |
| 2025-07-21 | -31.60 | $75.11 | 318600 |
| 2025-07-18 | -26.61 | $75.35 | 246200 |
| 2025-07-17 | -21.00 | $75.62 | 333860 |
| 2025-07-16 | -33.68 | $75.01 | 337222 |
| 2025-07-15 | -47.61 | $74.34 | 317240 |
| 2025-07-14 | -31.19 | $75.13 | 272800 |
| 2025-07-11 | -30.35 | $75.17 | 278500 |
| 2025-07-10 | -19.75 | $75.68 | 286431 |
| 2025-07-09 | -24.95 | $75.43 | 337407 |
| 2025-07-08 | -21.62 | $75.59 | 401800 |
| 2025-07-07 | -39.29 | $74.74 | 415300 |
| 2025-07-03 | -22.25 | $75.56 | 276142 |
| 2025-07-02 | -11.11 | $76.06 | 311500 |
| 2025-07-01 | -21.38 | $75.57 | 348500 |
| 2025-06-30 | -48.85 | $74.26 | 351700 |
| 2025-06-27 | -53.25 | $74.05 | 560735 |
| 2025-06-26 | -37.11 | $74.82 | 359200 |
| 2025-06-25 | -52.20 | $74.10 | 422429 |
| 2025-06-24 | -50.94 | $74.16 | 448900 |
| 2025-06-23 | -75.68 | $72.98 | 278943 |
| 2025-06-20 | -94.93 | $72.28 | 1.0M |
| 2025-06-18 | -94.43 | $73.34 | 355600 |
| 2025-06-17 | -77.00 | $74.06 | 348400 |
| 2025-06-16 | -51.42 | $75.19 | 362045 |
| 2025-06-13 | -80.22 | $74.02 | 383229 |
| 2025-06-12 | -53.03 | $75.23 | 269600 |
| 2025-06-11 | -53.33 | $75.24 | 313822 |
| 2025-06-10 | -34.82 | $76.49 | 375800 |
| 2025-06-09 | -54.09 | $75.50 | 238700 |
| 2025-06-06 | -64.59 | $74.96 | 254446 |
| 2025-06-05 | -74.32 | $74.46 | 378200 |
| 2025-06-04 | -59.14 | $75.24 | 382600 |
| 2025-06-03 | -64.59 | $74.96 | 299401 |
| 2025-06-02 | -83.66 | $73.98 | 295700 |
| 2025-05-30 | -67.79 | $74.26 | 578123 |
| 2025-05-29 | -55.31 | $75.00 | 371000 |
| 2025-05-28 | -61.38 | $74.64 | 340600 |
| 2025-05-27 | -46.37 | $75.53 | 365000 |
| 2025-05-23 | -60.88 | $74.67 | 324323 |
| 2025-05-22 | -45.70 | $75.57 | 296718 |
| 2025-05-21 | -42.50 | $75.76 | 317603 |
| 2025-05-20 | -24.45 | $76.83 | 276300 |
| 2025-05-19 | -18.83 | $76.93 | 300547 |
| 2025-05-16 | -8.65 | $77.57 | 344105 |
| 2025-05-15 | -12.67 | $77.24 | 251800 |
| 2025-05-14 | -16.20 | $76.95 | 253800 |
| 2025-05-13 | -8.53 | $77.58 | 328926 |
| 2025-05-12 | -0.39 | $77.72 | 374600 |
| 2025-05-09 | -29.83 | $75.34 | 278900 |
| 2025-05-08 | -34.62 | $74.98 | 471200 |
| 2025-05-07 | -44.33 | $73.44 | 613800 |
| 2025-05-06 | -35.55 | $74.26 | 473800 |
| 2025-05-05 | -30.73 | $74.71 | 488700 |
| 2025-05-02 | -29.02 | $74.87 | 702002 |
| 2025-05-01 | -29.61 | $76.18 | 490838 |
| 2025-04-30 | -36.15 | $76.79 | 424700 |
| 2025-04-29 | -39.06 | $76.40 | 349900 |
| 2025-04-28 | -41.90 | $76.02 | 322673 |
| 2025-04-25 | -43.91 | $75.75 | 392800 |
| 2025-04-24 | -46.61 | $75.79 | 489641 |
| 2025-04-23 | -61.15 | $73.80 | 453500 |
| 2025-04-22 | -68.87 | $72.72 | 427740 |
| 2025-04-21 | -83.11 | $70.67 | 276224 |
| 2025-04-17 | -74.08 | $71.97 | 302202 |
| 2025-04-16 | -72.97 | $72.13 | 307539 |
| 2025-04-15 | -62.03 | $73.94 | 249709 |
| 2025-04-14 | -61.43 | $74.03 | 270200 |
| 2025-04-11 | -65.76 | $73.38 | 380749 |
| 2025-04-10 | -71.22 | $72.56 | 449800 |
| 2025-04-09 | -59.23 | $74.36 | 454516 |
| 2025-04-08 | -94.62 | $69.36 | 572300 |
| 2025-04-07 | -90.97 | $70.06 | 703560 |
| 2025-04-04 | -97.66 | $72.49 | 706223 |
| 2025-04-03 | -96.73 | $77.64 | 548000 |
| 2025-04-02 | -54.34 | $81.21 | 321900 |
| 2025-04-01 | -65.06 | $80.63 | 289300 |
| 2025-03-31 | -70.98 | $80.31 | 383115 |
| 2025-03-28 | -87.42 | $79.91 | 263300 |
| 2025-03-27 | -57.67 | $81.63 | 331926 |
| 2025-03-26 | -55.15 | $81.74 | 264000 |
| 2025-03-25 | -60.64 | $81.50 | 261445 |
| 2025-03-24 | -57.89 | $81.62 | 441543 |
| 2025-03-21 | -76.89 | $80.79 | 1.8M |
| 2025-03-20 | -52.17 | $81.87 | 461423 |
| 2025-03-19 | -36.38 | $82.56 | 441800 |
| 2025-03-18 | -53.96 | $82.28 | 351127 |
| 2025-03-17 | -55.99 | $82.17 | 438821 |
| 2025-03-14 | -60.41 | $81.93 | 394300 |
| 2025-03-13 | -95.95 | $80.00 | 376408 |
| 2025-03-12 | -77.33 | $81.22 | 635108 |
| 2025-03-11 | -65.89 | $81.81 | 764000 |
| 2025-03-10 | -63.70 | $82.01 | 684006 |
| 2025-03-07 | -38.89 | $83.35 | 651800 |
| 2025-03-06 | -54.63 | $82.50 | 656800 |
| 2025-03-05 | -60.19 | $82.20 | 518500 |
| 2025-03-04 | -89.07 | $80.64 | 463254 |
| 2025-03-03 | -86.39 | $80.88 | 402718 |
| 2025-02-28 | -72.80 | $81.61 | 560100 |
| 2025-02-27 | -93.98 | $81.07 | 439827 |
| 2025-02-26 | -83.20 | $81.59 | 341300 |
| 2025-02-25 | -82.16 | $81.69 | 488052 |
| 2025-02-24 | -80.82 | $81.40 | 726400 |
| 2025-02-21 | -76.83 | $81.57 | 646100 |
| 2025-02-20 | -69.71 | $82.32 | 558000 |
| 2025-02-19 | -59.73 | $83.37 | 600500 |
| 2025-02-18 | -49.00 | $84.50 | 561000 |
| 2025-02-14 | -56.13 | $83.75 | 440300 |
| 2025-02-13 | -51.09 | $84.28 | 276300 |
| 2025-02-12 | -63.44 | $82.98 | 432000 |
| 2025-02-11 | -55.01 | $83.51 | 375400 |
| 2025-02-10 | -38.84 | $84.51 | 415438 |
| 2025-02-07 | -40.70 | $83.86 | 419807 |
| 2025-02-06 | -36.70 | $84.43 | 392208 |
| 2025-02-05 | -36.56 | $84.45 | 404918 |
| 2025-02-04 | -37.19 | $84.36 | 513900 |
| 2025-02-03 | -38.74 | $84.14 | 531600 |
| 2025-01-31 | -41.61 | $83.73 | 744113 |
| 2025-01-30 | -16.42 | $87.32 | 945349 |
| 2025-01-29 | -22.90 | $80.63 | 406300 |
| 2025-01-28 | -23.19 | $80.61 | 583136 |
| 2025-01-27 | -16.25 | $81.08 | 414410 |
| 2025-01-24 | -36.48 | $79.71 | 495824 |
| 2025-01-23 | -25.70 | $80.44 | 263100 |
| 2025-01-22 | -18.02 | $80.96 | 450400 |
| 2025-01-21 | -10.34 | $81.48 | 421100 |
| 2025-01-17 | -8.72 | $81.27 | 531300 |
| 2025-01-16 | -13.08 | $80.99 | 428604 |
| 2025-01-15 | -7.63 | $81.34 | 588200 |
| 2025-01-14 | -20.38 | $79.20 | 816047 |
| 2025-01-13 | -34.81 | $78.65 | 753200 |
| 2025-01-10 | -80.68 | $76.37 | 394000 |
| 2025-01-08 | -82.99 | $77.11 | 299549 |
| 2025-01-07 | -69.45 | $77.72 | 281112 |
| 2025-01-06 | -59.01 | $78.12 | 377000 |
| 2025-01-03 | -57.18 | $78.19 | 291900 |
| 2025-01-02 | -71.10 | $77.79 | 323343 |
| 2024-12-31 | -63.87 | $78.10 | 238431 |
| 2024-12-30 | -65.05 | $78.06 | 232049 |
| 2024-12-27 | -55.32 | $78.48 | 201706 |
| 2024-12-26 | -52.78 | $78.59 | 283615 |
| 2024-12-24 | -62.80 | $78.28 | 120507 |
| 2024-12-23 | -78.12 | $77.62 | 377849 |
| 2024-12-20 | -86.61 | $77.29 | 1.6M |
| 2024-12-19 | -84.16 | $77.47 | 371900 |
| 2024-12-18 | -64.94 | $77.17 | 736400 |
| 2024-12-17 | -33.11 | $78.47 | 540434 |
| 2024-12-16 | -37.79 | $77.91 | 539800 |
| 2024-12-13 | -27.17 | $79.18 | 335337 |
| 2024-12-12 | -18.23 | $80.25 | 480237 |
| 2024-12-11 | -21.07 | $79.91 | 735700 |
| 2024-12-10 | -25.42 | $79.39 | 534042 |
| 2024-12-09 | -25.33 | $79.40 | 650139 |
| 2024-12-06 | -27.42 | $79.15 | 487400 |
| 2024-12-05 | -26.00 | $79.32 | 464238 |
| 2024-12-04 | -16.39 | $80.47 | 488213 |
| 2024-12-03 | -23.41 | $79.63 | 565200 |
| 2024-12-02 | -16.39 | $80.47 | 667300 |
| 2024-11-29 | -34.36 | $78.32 | 204600 |
| 2024-11-27 | -35.37 | $78.20 | 417900 |
| 2024-11-26 | -17.56 | $80.33 | 464900 |
| 2024-11-25 | -17.81 | $80.30 | 879529 |
| 2024-11-22 | -15.72 | $80.55 | 584200 |
| 2024-11-21 | -18.23 | $80.25 | 1.4M |
| 2024-11-20 | -3.76 | $81.98 | 1.5M |
| 2024-11-19 | -93.00 | $70.91 | 430520 |
| 2024-11-18 | -92.48 | $71.35 | 446837 |
| 2024-11-15 | -91.12 | $71.73 | 404200 |
| 2024-11-14 | -76.38 | $73.17 | 428002 |
| 2024-11-13 | -68.72 | $73.53 | 299424 |
| 2024-11-12 | -60.21 | $73.93 | 317823 |
| 2024-11-11 | -27.45 | $75.47 | 232726 |
| 2024-11-08 | -34.26 | $75.15 | 264800 |
| 2024-11-07 | -19.15 | $75.86 | 234544 |
| 2024-11-06 | -27.45 | $75.47 | 290427 |
| 2024-11-05 | -11.15 | $74.53 | 214822 |
| 2024-11-04 | -56.39 | $73.39 | 183319 |
| 2024-11-01 | -54.31 | $73.65 | 198700 |
| 2024-10-31 | -80.14 | $72.90 | 190200 |
| 2024-10-30 | -70.35 | $73.40 | 229928 |
| 2024-10-29 | -68.73 | $73.68 | 233700 |
| 2024-10-28 | -81.85 | $73.00 | 188900 |
| 2024-10-25 | -85.91 | $72.79 | 178344 |
| 2024-10-24 | -91.12 | $72.52 | 179300 |
| 2024-10-23 | -87.84 | $72.69 | 380026 |
| 2024-10-22 | -92.52 | $73.28 | 204214 |
| 2024-10-21 | -69.46 | $74.26 | 253400 |
| 2024-10-18 | -51.16 | $74.82 | 265319 |
| 2024-10-17 | -67.23 | $74.06 | 247203 |
| 2024-10-16 | -55.71 | $74.02 | 313400 |
| 2024-10-15 | -64.71 | $73.50 | 318400 |
| 2024-10-14 | -46.91 | $74.36 | 266400 |
| 2024-10-11 | -46.97 | $74.06 | 378000 |
| 2024-10-10 | -52.94 | $73.28 | 270743 |
| 2024-10-09 | -40.17 | $73.87 | 296749 |
| 2024-10-08 | -35.70 | $74.17 | 302000 |
| 2024-10-07 | -29.07 | $74.74 | 201500 |
| 2024-10-04 | -17.41 | $75.71 | 203300 |
| 2024-10-03 | -18.20 | $75.62 | 372316 |
| 2024-10-02 | -6.18 | $76.69 | 407027 |
| 2024-10-01 | -10.27 | $75.85 | 266122 |
| 2024-09-30 | -2.15 | $76.53 | 494811 |
| 2024-09-27 | -13.14 | $75.61 | 307334 |
| 2024-09-26 | -0.13 | $75.84 | 402928 |
| 2024-09-25 | -3.62 | $74.99 | 674339 |
| 2024-09-24 | -1.16 | $74.30 | 379700 |
| 2024-09-23 | -17.40 | $72.85 | 275847 |
| 2024-09-20 | -9.89 | $73.26 | 1.0M |
| 2024-09-19 | -24.29 | $72.61 | 379600 |
| 2024-09-18 | -23.05 | $72.68 | 379020 |
| 2024-09-17 | -37.23 | $71.88 | 345207 |
| 2024-09-16 | -40.43 | $71.70 | 296922 |
| 2024-09-13 | -40.43 | $71.70 | 325800 |
| 2024-09-12 | -75.53 | $69.72 | 259524 |
| 2024-09-11 | -78.55 | $69.55 | 383819 |
| 2024-09-10 | -65.31 | $69.33 | 319826 |
| 2024-09-09 | -63.83 | $69.11 | 395900 |
| 2024-09-06 | -72.08 | $68.48 | 420132 |
| 2024-09-05 | -62.78 | $69.19 | 329700 |
| 2024-09-04 | -50.00 | $70.68 | 369600 |
| 2024-09-03 | -54.04 | $70.33 | 544613 |
| 2024-08-30 | -42.15 | $71.36 | 1.1M |
| 2024-08-29 | -48.67 | $71.55 | 486334 |
| 2024-08-28 | -71.73 | $70.05 | 572700 |
| 2024-08-27 | -61.42 | $71.40 | 512330 |
| 2024-08-26 | -63.94 | $71.07 | 1.2M |
| 2024-08-23 | -60.12 | $71.57 | 835554 |
| 2024-08-22 | -57.60 | $71.90 | 928234 |
| 2024-08-21 | -45.00 | $73.55 | 422300 |
| 2024-08-20 | -53.25 | $72.47 | 764913 |
| 2024-08-19 | -59.33 | $71.93 | 429300 |
| 2024-08-16 | -61.17 | $71.79 | 471029 |
| 2024-08-15 | -62.56 | $71.82 | 751000 |
| 2024-08-14 | -75.73 | $70.11 | 739900 |
| 2024-08-13 | -80.05 | $69.44 | 806600 |
| 2024-08-12 | -97.42 | $66.75 | 484000 |
| 2024-08-09 | -92.78 | $67.58 | 806079 |
| 2024-08-08 | -90.31 | $67.96 | 1.1M |
| 2024-08-07 | -98.63 | $73.22 | 817100 |
| 2024-08-06 | -96.50 | $73.57 | 664000 |
| 2024-08-05 | -96.38 | $73.58 | 571732 |
| 2024-08-02 | -87.09 | $76.24 | 475705 |
| 2024-08-01 | -92.83 | $77.05 | 358400 |
| 2024-07-31 | -70.48 | $78.76 | 606047 |
| 2024-07-30 | -76.89 | $78.48 | 340406 |
| 2024-07-29 | -72.31 | $78.68 | 494400 |
| 2024-07-26 | -79.41 | $78.37 | 413730 |
| 2024-07-25 | -92.45 | $77.80 | 680946 |
| 2024-07-24 | -98.80 | $77.74 | 527300 |
| 2024-07-23 | -86.02 | $78.58 | 354800 |
| 2024-07-22 | -39.84 | $80.33 | 376100 |
| 2024-07-19 | -77.57 | $78.90 | 265123 |
| 2024-07-18 | -27.44 | $80.80 | 379100 |
| 2024-07-17 | -11.26 | $81.27 | 408937 |
| 2024-07-16 | -32.63 | $80.44 | 359136 |
| 2024-07-15 | -45.08 | $79.62 | 292700 |
| 2024-07-12 | -40.92 | $79.81 | 359614 |
| 2024-07-11 | -45.08 | $79.62 | 398651 |
| 2024-07-10 | -58.42 | $79.01 | 330600 |
| 2024-07-09 | -61.27 | $78.88 | 293007 |
| 2024-07-08 | -46.83 | $79.54 | 298703 |
| 2024-07-05 | -40.48 | $79.83 | 262517 |
| 2024-07-03 | -36.76 | $80.00 | 280200 |
| 2024-07-02 | -29.10 | $80.35 | 554400 |
| 2024-07-01 | -35.86 | $80.24 | 629800 |
| 2024-06-28 | -56.56 | $79.23 | 532047 |
| 2024-06-27 | -55.94 | $79.26 | 391700 |
| 2024-06-26 | -68.85 | $78.63 | 342908 |
| 2024-06-25 | -71.52 | $78.50 | 329300 |
| 2024-06-24 | -38.11 | $80.13 | 249715 |
| 2024-06-21 | -40.98 | $79.99 | 808500 |
| 2024-06-20 | -57.79 | $79.17 | 343837 |
| 2024-06-18 | -69.63 | $78.75 | 444343 |
| 2024-06-17 | -73.00 | $78.97 | 359700 |
| 2024-06-14 | -84.14 | $78.23 | 542738 |
| 2024-06-13 | -96.89 | $77.94 | 237122 |
| 2024-06-12 | -80.40 | $79.02 | 337700 |
| 2024-06-11 | -77.18 | $79.23 | 346800 |
| 2024-06-10 | -79.02 | $79.11 | 232431 |
| 2024-06-07 | -75.34 | $79.35 | 234100 |
| 2024-06-06 | -65.24 | $80.01 | 307400 |
| 2024-06-05 | -66.00 | $79.96 | 370800 |
| 2024-06-04 | -56.36 | $80.59 | 332487 |
| 2024-06-03 | -53.14 | $80.80 | 548800 |
| 2024-05-31 | -56.75 | $81.01 | 526400 |
| 2024-05-30 | -77.05 | $79.29 | 397121 |
| 2024-05-29 | -90.41 | $78.23 | 195113 |
| 2024-05-28 | -76.85 | $79.29 | 208300 |
| 2024-05-24 | -71.48 | $79.71 | 168226 |
| 2024-05-23 | -67.26 | $80.04 | 243100 |
| 2024-05-22 | -53.32 | $81.13 | 417300 |
| 2024-05-21 | -46.93 | $81.63 | 454900 |
| 2024-05-20 | -33.38 | $82.69 | 367930 |
| 2024-05-17 | -18.54 | $83.85 | 404317 |
| 2024-05-16 | -21.48 | $83.62 | 400918 |
| 2024-05-15 | -20.46 | $83.70 | 301900 |
| 2024-05-14 | -34.91 | $82.57 | 533842 |
| 2024-05-13 | -39.39 | $82.22 | 300538 |
| 2024-05-10 | -32.99 | $82.72 | 302510 |
| 2024-05-09 | -31.84 | $82.81 | 253500 |
| 2024-05-08 | -34.14 | $82.63 | 240400 |
| 2024-05-07 | -30.18 | $82.94 | 744000 |
| 2024-05-06 | -42.20 | $82.00 | 543507 |
| 2024-05-03 | -41.18 | $82.08 | 730646 |
| 2024-05-02 | -64.72 | $79.71 | 614505 |
| 2024-05-01 | -98.42 | $77.58 | 322100 |
| 2024-04-30 | -98.08 | $77.66 | 514413 |
| 2024-04-29 | -70.77 | $79.37 | 299137 |
| 2024-04-26 | -73.48 | $79.20 | 229900 |
| 2024-04-25 | -63.93 | $79.91 | 199000 |
| 2024-04-24 | -68.95 | $79.58 | 208303 |
| 2024-04-23 | -75.34 | $79.16 | 184300 |
| 2024-04-22 | -80.67 | $78.81 | 304946 |
| 2024-04-19 | -90.32 | $78.18 | 256044 |
| 2024-04-18 | -89.61 | $78.29 | 233305 |
| 2024-04-17 | -99.85 | $77.98 | 241617 |
| 2024-04-16 | -97.14 | $78.64 | 289114 |
| 2024-04-15 | -98.56 | $78.61 | 314200 |
| 2024-04-12 | -94.42 | $80.19 | 279000 |
| 2024-04-11 | -88.52 | $81.52 | 286636 |
| 2024-04-10 | -96.87 | $81.36 | 383834 |
| 2024-04-09 | -49.28 | $83.39 | 663020 |
| 2024-04-08 | -57.19 | $83.17 | 231100 |
| 2024-04-05 | -80.94 | $82.51 | 224006 |
| 2024-04-04 | -74.29 | $82.13 | 195501 |
| 2024-04-03 | -51.64 | $82.87 | 222200 |
| 2024-04-02 | -36.17 | $83.40 | 278934 |
| 2024-04-01 | -31.91 | $83.56 | 239316 |
| 2024-03-28 | -23.86 | $83.77 | 220800 |
| 2024-03-27 | -28.67 | $83.57 | 423608 |
| 2024-03-26 | -53.73 | $82.53 | 244222 |
| 2024-03-25 | -37.11 | $83.22 | 268923 |
| 2024-03-22 | -21.21 | $83.71 | 224786 |
| 2024-03-21 | -11.46 | $84.14 | 197100 |
| 2024-03-20 | -8.03 | $83.99 | 196009 |
| 2024-03-19 | -11.26 | $83.65 | 297840 |
| 2024-03-18 | -9.49 | $83.76 | 384400 |
| 2024-03-15 | -8.61 | $83.82 | 644728 |
| 2024-03-14 | -13.87 | $83.46 | 299500 |
| 2024-03-13 | -3.80 | $84.15 | 314800 |
| 2024-03-12 | -5.67 | $83.88 | 243200 |
| 2024-03-11 | -0.32 | $83.83 | 219600 |
| 2024-03-08 | -13.06 | $82.82 | 223421 |
| 2024-03-07 | -6.64 | $82.34 | 241200 |
| 2024-03-06 | -22.27 | $81.54 | 450800 |
| 2024-03-05 | -29.10 | $81.19 | 297705 |
| 2024-03-04 | -1.56 | $82.60 | 244400 |
| 2024-03-01 | -21.48 | $82.35 | 291709 |
| 2024-02-29 | -52.88 | $81.00 | 662444 |
| 2024-02-28 | -41.23 | $81.85 | 300400 |
| 2024-02-27 | -50.47 | $81.27 | 296228 |
| 2024-02-26 | -53.00 | $81.08 | 416000 |
| 2024-02-23 | -67.56 | $79.99 | 241830 |
| 2024-02-22 | -74.03 | $79.71 | 337940 |
| 2024-02-21 | -85.58 | $78.83 | 278000 |
| 2024-02-20 | -91.49 | $78.31 | 368200 |
| 2024-02-16 | -96.63 | $78.06 | 433500 |
| 2024-02-15 | -85.70 | $79.00 | 289234 |
| 2024-02-14 | -81.51 | $79.36 | 279100 |
| 2024-02-13 | -96.86 | $78.04 | 410427 |
| 2024-02-12 | -75.81 | $79.85 | 337500 |
| 2024-02-09 | -67.33 | $80.58 | 503526 |
| 2024-02-08 | -65.93 | $80.70 | 399900 |
| 2024-02-07 | -83.14 | $79.22 | 400000 |
| 2024-02-06 | -81.05 | $79.40 | 409300 |
| 2024-02-05 | -86.05 | $78.97 | 557822 |
| 2024-02-02 | -86.91 | $80.26 | 830000 |
| 2024-02-01 | -45.86 | $84.82 | 515234 |
| 2024-01-31 | -94.38 | $83.18 | 377000 |
| 2024-01-30 | -50.59 | $84.66 | 384900 |
| 2024-01-29 | -55.41 | $84.68 | 378800 |
| 2024-01-26 | -71.91 | $84.15 | 286721 |
| 2024-01-25 | -60.53 | $84.62 | 307117 |
| 2024-01-24 | -46.73 | $85.19 | 1.4M |
| 2024-01-23 | -32.93 | $85.76 | 569200 |
| 2024-01-22 | -46.73 | $85.19 | 435411 |
| 2024-01-19 | -66.59 | $84.37 | 337344 |
| 2024-01-18 | -69.25 | $84.26 | 575400 |
| 2024-01-17 | -86.92 | $83.53 | 437842 |
| 2024-01-16 | -88.86 | $84.64 | 322100 |
| 2024-01-12 | -68.95 | $85.75 | 348900 |
| 2024-01-11 | -70.90 | $85.65 | 569400 |
| 2024-01-10 | -85.85 | $84.90 | 469200 |
| 2024-01-09 | -90.68 | $84.71 | 429800 |
| 2024-01-08 | -86.27 | $84.97 | 471612 |
| 2024-01-05 | -97.29 | $84.32 | 398000 |
| 2024-01-04 | -93.39 | $84.55 | 319000 |
| 2024-01-03 | -92.88 | $84.58 | 404300 |
| 2024-01-02 | -82.51 | $85.72 | 520800 |
| 2023-12-29 | -73.76 | $86.18 | 314239 |
| 2023-12-28 | -60.27 | $86.89 | 315500 |
| 2023-12-27 | -68.82 | $86.44 | 294416 |
| 2023-12-26 | -69.58 | $86.40 | 310000 |
| 2023-12-22 | -83.65 | $85.66 | 491815 |
| 2023-12-21 | -91.83 | $85.23 | 377100 |
| 2023-12-20 | -88.14 | $85.75 | 478403 |
| 2023-12-19 | -68.99 | $85.50 | 557328 |
| 2023-12-18 | -49.59 | $85.85 | 532804 |
| 2023-12-15 | -23.26 | $87.49 | 639318 |
| 2023-12-14 | -13.21 | $88.60 | 358800 |
| 2023-12-13 | -17.65 | $88.11 | 416969 |
| 2023-12-12 | -11.22 | $88.82 | 319407 |
| 2023-12-11 | -6.52 | $89.34 | 467710 |
| 2023-12-08 | -1.80 | $89.38 | 179500 |
| 2023-12-07 | -14.02 | $88.09 | 259800 |
| 2023-12-06 | -18.18 | $87.65 | 276100 |
| 2023-12-05 | -19.22 | $87.54 | 256400 |
| 2023-12-04 | -16.10 | $87.87 | 291300 |
| 2023-12-01 | -24.34 | $87.00 | 282400 |
| 2023-11-30 | -32.58 | $86.13 | 499327 |
| 2023-11-29 | -32.95 | $86.09 | 363000 |
| 2023-11-28 | -28.98 | $86.51 | 364900 |
| 2023-11-27 | -26.41 | $86.76 | 540535 |
| 2023-11-24 | -27.57 | $86.46 | 153433 |
| 2023-11-22 | -25.71 | $86.67 | 639800 |
| 2023-11-21 | -40.51 | $85.00 | 1.1M |
| 2023-11-20 | -52.31 | $83.67 | 588900 |
| 2023-11-17 | -70.92 | $81.57 | 1.7M |
| 2023-11-16 | -15.96 | $87.77 | 552517 |
| 2023-11-15 | -8.07 | $88.66 | 581816 |
| 2023-11-14 | -2.94 | $88.52 | 456000 |
| 2023-11-13 | -6.47 | $86.68 | 281003 |
| 2023-11-10 | -1.56 | $87.12 | 274132 |
| 2023-11-09 | -13.25 | $85.56 | 241817 |
| 2023-11-08 | -9.79 | $85.85 | 393826 |
| 2023-11-07 | -4.01 | $85.96 | 439600 |
| 2023-11-06 | -3.13 | $85.10 | 287800 |
| 2023-11-03 | -8.39 | $84.73 | 286200 |
| 2023-11-02 | -2.44 | $83.49 | 299109 |
| 2023-11-01 | -29.89 | $81.55 | 352200 |
| 2023-10-31 | -43.01 | $80.94 | 325206 |
| 2023-10-30 | -74.62 | $79.47 | 224200 |
| 2023-10-27 | -92.47 | $78.64 | 205427 |
| 2023-10-26 | -88.54 | $79.23 | 219533 |
| 2023-10-25 | -70.02 | $79.46 | 287400 |
| 2023-10-24 | -47.28 | $80.59 | 313500 |
| 2023-10-23 | -59.15 | $80.00 | 346700 |
| 2023-10-20 | -61.57 | $79.88 | 391125 |
| 2023-10-19 | -50.91 | $80.41 | 366900 |
| 2023-10-18 | -43.26 | $80.79 | 275200 |
| 2023-10-17 | -23.48 | $82.01 | 369131 |
| 2023-10-16 | -32.20 | $81.55 | 262807 |
| 2023-10-13 | -53.22 | $80.44 | 290600 |
| 2023-10-12 | -36.93 | $81.30 | 227600 |
| 2023-10-11 | -27.27 | $81.81 | 205835 |
| 2023-10-10 | -30.11 | $81.66 | 334700 |
| 2023-10-09 | -49.30 | $80.88 | 267400 |
| 2023-10-06 | -56.13 | $80.62 | 280940 |
| 2023-10-05 | -68.71 | $79.86 | 277810 |
| 2023-10-04 | -73.56 | $79.62 | 386040 |
| 2023-10-03 | -82.12 | $79.15 | 415500 |
| 2023-10-02 | -61.39 | $80.70 | 488933 |
| 2023-09-29 | -82.28 | $79.26 | 387903 |
| 2023-09-28 | -81.78 | $79.34 | 356600 |
| 2023-09-27 | -98.79 | $78.28 | 324000 |
| 2023-09-26 | -99.72 | $78.36 | 294300 |
| 2023-09-25 | -95.85 | $80.53 | 275820 |
| 2023-09-22 | -97.76 | $81.24 | 203600 |
| 2023-09-21 | -96.87 | $81.28 | 327300 |
| 2023-09-20 | -87.07 | $81.84 | 319100 |
| 2023-09-19 | -77.27 | $82.38 | 360828 |
| 2023-09-18 | -77.72 | $82.47 | 260738 |
| 2023-09-15 | -90.82 | $81.77 | 724200 |
| 2023-09-14 | -42.16 | $82.32 | 320800 |
| 2023-09-13 | -47.81 | $81.48 | 371515 |
| 2023-09-12 | -42.79 | $82.02 | 508600 |
| 2023-09-11 | -29.40 | $83.46 | 265700 |
| 2023-09-08 | -28.84 | $83.52 | 241600 |
| 2023-09-07 | -25.02 | $83.93 | 442305 |
| 2023-09-06 | -24.47 | $83.99 | 299232 |
| 2023-09-05 | -19.91 | $84.48 | 331217 |
| 2023-09-01 | -14.79 | $85.03 | 267537 |
| 2023-08-31 | -20.00 | $84.47 | 696003 |
| 2023-08-30 | -21.89 | $85.29 | 397400 |
| 2023-08-29 | -25.94 | $84.98 | 413400 |
| 2023-08-28 | -37.67 | $84.21 | 489313 |
| 2023-08-25 | -42.08 | $83.62 | 527300 |
| 2023-08-24 | -47.91 | $82.84 | 461600 |
| 2023-08-23 | -45.36 | $83.58 | 661119 |
| 2023-08-22 | -48.41 | $83.15 | 1.5M |
| 2023-08-21 | -30.62 | $85.66 | 11.1M |
| 2023-08-18 | -36.64 | $84.81 | 3.2M |
| 2023-08-17 | -93.27 | $76.82 | 605800 |
| 2023-08-16 | -98.44 | $76.09 | 354529 |
| 2023-08-15 | -92.77 | $77.12 | 383223 |
| 2023-08-14 | -86.58 | $78.01 | 459327 |
| 2023-08-11 | -95.76 | $76.69 | 258500 |
| 2023-08-10 | -97.10 | $76.90 | 416302 |
| 2023-08-09 | -95.60 | $77.13 | 287200 |
| 2023-08-08 | -94.66 | $77.56 | 386359 |
| 2023-08-07 | -97.50 | $78.94 | 518458 |
| 2023-08-04 | -97.92 | $79.25 | 1.2M |
| 2023-08-03 | -55.30 | $87.84 | 428537 |
| 2023-08-02 | -39.92 | $87.87 | 349600 |
| 2023-08-01 | -27.25 | $88.87 | 282000 |
| 2023-07-31 | -30.55 | $88.61 | 353300 |
| 2023-07-28 | -32.42 | $88.43 | 305728 |
| 2023-07-27 | -38.54 | $87.69 | 396300 |
| 2023-07-26 | -19.15 | $89.22 | 165227 |
| 2023-07-25 | -17.99 | $89.30 | 247028 |
| 2023-07-24 | -24.02 | $88.57 | 168200 |
| 2023-07-21 | -21.37 | $88.80 | 209143 |
| 2023-07-20 | -20.69 | $88.87 | 406714 |
| 2023-07-19 | -9.24 | $90.06 | 227000 |
| 2023-07-18 | -11.84 | $89.79 | 267521 |
| 2023-07-17 | -19.15 | $89.03 | 269336 |
| 2023-07-14 | -15.78 | $89.38 | 346700 |
| 2023-07-13 | -3.85 | $90.62 | 507705 |
| 2023-07-12 | -0.32 | $89.92 | 419800 |
| 2023-07-11 | -0.85 | $88.78 | 526300 |
| 2023-07-10 | -5.90 | $87.49 | 441400 |
| 2023-07-07 | -12.37 | $85.87 | 434250 |
| 2023-07-06 | -0.21 | $85.31 | 445200 |
| 2023-07-05 | -31.84 | $83.82 | 246600 |
| 2023-07-03 | -35.04 | $83.67 | 96600 |
| 2023-06-30 | -34.83 | $83.68 | 348619 |
| 2023-06-29 | -60.04 | $82.50 | 266048 |
| 2023-06-28 | -55.34 | $82.72 | 280417 |
| 2023-06-27 | -64.32 | $82.30 | 184820 |
| 2023-06-26 | -85.68 | $81.30 | 213814 |
| 2023-06-23 | -93.59 | $80.93 | 473644 |
| 2023-06-22 | -55.26 | $82.79 | 235141 |
| 2023-06-21 | -46.27 | $83.20 | 195500 |
| 2023-06-20 | -18.42 | $84.47 | 354741 |
| 2023-06-16 | -29.17 | $83.98 | 465100 |
| 2023-06-15 | -23.90 | $84.22 | 303100 |
| 2023-06-14 | -24.12 | $84.21 | 249810 |
| 2023-06-13 | -12.50 | $84.53 | 259300 |
| 2023-06-12 | -9.79 | $84.16 | 271400 |
| 2023-06-09 | -38.10 | $83.09 | 314712 |
| 2023-06-08 | -46.91 | $83.50 | 243800 |
| 2023-06-07 | -57.53 | $82.95 | 386700 |
| 2023-06-06 | -56.95 | $82.98 | 396400 |
| 2023-06-05 | -61.78 | $82.73 | 319241 |
| 2023-06-02 | -48.26 | $83.43 | 479300 |
| 2023-06-01 | -78.38 | $81.87 | 440500 |
| 2023-05-31 | -65.64 | $82.53 | 774453 |
| 2023-05-30 | -94.02 | $81.06 | 330649 |
| 2023-05-26 | -87.02 | $82.11 | 367806 |
| 2023-05-25 | -85.19 | $82.19 | 261341 |
| 2023-05-24 | -91.80 | $81.90 | 433600 |
| 2023-05-23 | -74.08 | $82.70 | 280944 |
| 2023-05-22 | -58.49 | $83.38 | 209300 |
| 2023-05-19 | -53.44 | $83.60 | 366115 |
| 2023-05-18 | -57.57 | $83.42 | 562234 |
| 2023-05-17 | -58.72 | $83.37 | 323500 |
| 2023-05-16 | -58.03 | $83.40 | 240100 |
| 2023-05-15 | -37.92 | $84.32 | 203500 |
| 2023-05-12 | -41.76 | $84.15 | 223100 |
| 2023-05-11 | -45.55 | $84.20 | 348800 |
| 2023-05-10 | -19.88 | $85.44 | 537639 |
| 2023-05-09 | -47.21 | $84.12 | 335500 |
| 2023-05-08 | -51.35 | $83.92 | 401601 |
| 2023-05-05 | -35.40 | $84.69 | 361000 |
| 2023-05-04 | -94.82 | $81.82 | 240400 |
| 2023-05-03 | -80.89 | $82.76 | 354400 |
| 2023-05-02 | -87.11 | $82.48 | 308100 |
| 2023-05-01 | -65.78 | $83.44 | 274900 |
| 2023-04-28 | -60.22 | $83.69 | 260811 |
| 2023-04-27 | -67.33 | $83.37 | 297900 |
| 2023-04-26 | -99.33 | $81.95 | 243949 |
| 2023-04-25 | -99.00 | $82.43 | 251209 |
| 2023-04-24 | -72.82 | $83.48 | 286200 |
| 2023-04-21 | -45.67 | $84.29 | 439402 |
| 2023-04-20 | -29.65 | $85.03 | 271600 |
| 2023-04-19 | -22.94 | $85.34 | 188511 |
| 2023-04-18 | -12.99 | $85.80 | 230800 |
| 2023-04-17 | -14.59 | $85.64 | 198800 |
| 2023-04-14 | -13.52 | $85.57 | 198100 |
| 2023-04-13 | -2.56 | $85.91 | 277524 |
| 2023-04-12 | -19.07 | $84.45 | 237600 |
| 2023-04-11 | -21.77 | $84.27 | 331800 |
| 2023-04-10 | -17.79 | $84.43 | 264803 |
| 2023-04-06 | -17.52 | $84.45 | 275943 |
| 2023-04-05 | -18.34 | $84.39 | 366900 |
| 2023-04-04 | -10.34 | $84.97 | 302933 |
| 2023-04-03 | -2.50 | $85.49 | 264500 |
| 2023-03-31 | -0.29 | $85.42 | 458500 |
| 2023-03-30 | -4.87 | $84.33 | 163700 |
| 2023-03-29 | -13.47 | $83.80 | 266718 |
| 2023-03-28 | -17.62 | $83.24 | 331023 |
| 2023-03-27 | -14.16 | $83.44 | 376200 |
| 2023-03-24 | -24.70 | $82.83 | 442224 |
| 2023-03-23 | -30.40 | $82.50 | 396600 |
| 2023-03-22 | -38.00 | $82.06 | 290843 |
| 2023-03-21 | -15.54 | $83.36 | 382400 |
| 2023-03-20 | -28.50 | $82.61 | 305600 |
| 2023-03-17 | -61.42 | $80.75 | 659337 |
| 2023-03-16 | -42.06 | $82.19 | 398000 |
| 2023-03-15 | -78.35 | $79.86 | 685048 |
| 2023-03-14 | -61.37 | $80.95 | 441300 |
| 2023-03-13 | -76.17 | $80.00 | 322000 |
| 2023-03-10 | -88.72 | $80.25 | 364752 |
| 2023-03-09 | -90.64 | $81.64 | 301100 |
| 2023-03-08 | -72.62 | $82.73 | 228700 |
| 2023-03-07 | -78.00 | $82.51 | 367600 |
| 2023-03-06 | -83.02 | $82.34 | 396500 |
| 2023-03-03 | -71.16 | $83.47 | 266947 |
| 2023-03-02 | -71.77 | $82.95 | 193000 |
| 2023-03-01 | -66.03 | $82.21 | 254900 |
| 2023-02-28 | -57.92 | $82.28 | 461707 |
| 2023-02-27 | -59.98 | $82.05 | 219447 |
| 2023-02-24 | -60.88 | $81.96 | 269200 |
| 2023-02-23 | -53.09 | $82.74 | 224600 |
| 2023-02-22 | -56.99 | $82.35 | 346936 |
| 2023-02-21 | -55.99 | $82.45 | 455243 |
| 2023-02-17 | -45.41 | $83.51 | 452400 |
| 2023-02-16 | -33.19 | $84.26 | 311236 |
| 2023-02-15 | -27.04 | $84.72 | 529132 |
| 2023-02-14 | -33.62 | $83.82 | 453422 |
| 2023-02-13 | -36.89 | $83.39 | 227900 |
| 2023-02-10 | -33.77 | $83.71 | 249817 |
| 2023-02-09 | -31.64 | $83.94 | 487700 |
| 2023-02-08 | -28.74 | $84.22 | 326000 |
| 2023-02-07 | -22.15 | $84.81 | 556602 |
| 2023-02-06 | -27.33 | $83.92 | 676100 |
| 2023-02-03 | -9.71 | $86.41 | 759038 |
| 2023-02-02 | -6.15 | $82.67 | 599061 |
| 2023-02-01 | -13.88 | $80.42 | 495943 |
| 2023-01-31 | -20.78 | $79.56 | 527139 |
| 2023-01-30 | -31.57 | $78.06 | 582033 |
| 2023-01-27 | -17.29 | $79.78 | 270740 |
| 2023-01-26 | -16.89 | $79.71 | 315025 |
| 2023-01-25 | -20.72 | $79.19 | 281249 |
| 2023-01-24 | -19.12 | $79.30 | 349601 |
| 2023-01-23 | -19.99 | $79.09 | 535318 |
| 2023-01-20 | 0.00 | $78.29 | 420700 |
| 2023-01-19 | -8.27 | $77.09 | 449600 |
| 2023-01-18 | -2.29 | $76.42 | 330002 |
| 2023-01-17 | -6.96 | $75.59 | 223900 |
| 2023-01-13 | -7.42 | $75.55 | 165806 |
| 2023-01-12 | -7.08 | $75.58 | 359600 |
| 2023-01-11 | -1.83 | $76.04 | 232213 |
| 2023-01-10 | -8.68 | $74.59 | 242400 |
| 2023-01-09 | -10.47 | $74.45 | 516500 |
| 2023-01-06 | -30.27 | $72.90 | 238720 |
| 2023-01-05 | -53.90 | $71.05 | 278500 |
| 2023-01-04 | -48.05 | $71.71 | 452000 |
| 2023-01-03 | -58.98 | $71.05 | 367800 |
| 2022-12-30 | -66.77 | $70.54 | 335600 |
| 2022-12-29 | -67.74 | $70.45 | 183137 |
| 2022-12-28 | -86.28 | $68.72 | 318900 |
| 2022-12-27 | -78.46 | $69.45 | 359107 |
| 2022-12-23 | -80.71 | $69.24 | 247200 |
| 2022-12-22 | -87.46 | $68.61 | 259202 |
| 2022-12-21 | -90.35 | $68.81 | 291800 |
| 2022-12-20 | -97.28 | $68.20 | 445846 |
| 2022-12-19 | -95.80 | $68.56 | 465100 |
| 2022-12-16 | -51.51 | $70.80 | 442848 |
| 2022-12-15 | -49.18 | $71.07 | 561600 |
| 2022-12-14 | -31.06 | $73.17 | 444100 |
| 2022-12-13 | -26.83 | $73.66 | 626113 |
| 2022-12-12 | -29.34 | $73.37 | 353105 |
| 2022-12-09 | -32.53 | $73.00 | 492610 |
| 2022-12-08 | -26.06 | $73.75 | 327000 |
| 2022-12-07 | -31.92 | $73.07 | 375133 |
| 2022-12-06 | -22.61 | $74.15 | 468313 |
| 2022-12-05 | -9.66 | $75.65 | 374400 |
| 2022-12-02 | -5.26 | $76.16 | 360600 |
| 2022-12-01 | -3.50 | $76.10 | 401215 |
| 2022-11-30 | -3.63 | $74.87 | 982043 |
| 2022-11-29 | -8.54 | $72.18 | 546800 |
| 2022-11-28 | -9.90 | $71.71 | 393209 |
| 2022-11-25 | -5.21 | $72.07 | 198900 |
| 2022-11-23 | -11.31 | $71.30 | 568008 |
| 2022-11-22 | -34.51 | $69.56 | 388235 |
| 2022-11-21 | -52.50 | $68.23 | 672100 |
| 2022-11-18 | -40.59 | $69.07 | 971200 |
| 2022-11-17 | -31.51 | $69.75 | 374689 |
| 2022-11-16 | -26.57 | $70.12 | 386500 |
| 2022-11-15 | -17.22 | $70.82 | 494744 |
| 2022-11-14 | -8.44 | $70.59 | 395001 |
| 2022-11-11 | -7.41 | $70.37 | 333400 |
| 2022-11-10 | -6.10 | $69.62 | 352000 |
| 2022-11-09 | -32.73 | $66.36 | 365436 |
| 2022-11-08 | -20.98 | $67.20 | 291368 |
| 2022-11-07 | -24.17 | $66.57 | 405100 |
| 2022-11-04 | -19.18 | $66.90 | 391108 |
| 2022-11-03 | -41.84 | $65.40 | 340141 |
| 2022-11-02 | -29.43 | $66.37 | 379600 |
| 2022-11-01 | -11.39 | $67.62 | 306300 |
| 2022-10-31 | -22.77 | $66.84 | 388000 |
| 2022-10-28 | -20.88 | $66.97 | 404526 |
| 2022-10-27 | -41.17 | $65.58 | 411800 |
| 2022-10-26 | -47.88 | $65.12 | 444900 |
| 2022-10-25 | -42.77 | $65.47 | 640300 |
| 2022-10-24 | -49.64 | $65.00 | 1.9M |
| 2022-10-21 | -30.04 | $66.37 | 211321 |
| 2022-10-20 | -53.75 | $65.19 | 254448 |
| 2022-10-19 | -58.56 | $65.35 | 215200 |
| 2022-10-18 | -61.09 | $65.97 | 248211 |
| 2022-10-17 | -63.47 | $65.70 | 211210 |
| 2022-10-14 | -76.22 | $64.28 | 326000 |
| 2022-10-13 | -72.56 | $64.70 | 487700 |
| 2022-10-12 | -94.62 | $63.46 | 396500 |
| 2022-10-11 | -95.00 | $63.44 | 366900 |
| 2022-10-10 | -96.45 | $64.19 | 261100 |
| 2022-10-07 | -97.25 | $64.87 | 279800 |
| 2022-10-06 | -75.67 | $67.45 | 420800 |
| 2022-10-05 | -69.52 | $68.16 | 288200 |
| 2022-10-04 | -67.71 | $68.37 | 366111 |
| 2022-10-03 | -85.54 | $66.31 | 480943 |
| 2022-09-30 | -99.01 | $65.15 | 374549 |
| 2022-09-29 | -94.85 | $65.69 | 443847 |
| 2022-09-28 | -85.66 | $67.53 | 570935 |
| 2022-09-27 | -93.57 | $66.73 | 430012 |
| 2022-09-26 | -97.43 | $67.46 | 388300 |
| 2022-09-23 | -92.38 | $68.01 | 504200 |
| 2022-09-22 | -96.28 | $69.59 | 277115 |
| 2022-09-21 | -99.52 | $70.90 | 484900 |
| 2022-09-20 | -89.34 | $71.99 | 255730 |
| 2022-09-19 | -81.77 | $72.98 | 238800 |
| 2022-09-16 | -87.75 | $72.84 | 842100 |
| 2022-09-15 | -85.68 | $73.08 | 377132 |
| 2022-09-14 | -75.26 | $73.88 | 438200 |
| 2022-09-13 | -71.36 | $74.34 | 396500 |
| 2022-09-12 | -56.33 | $75.88 | 458833 |
| 2022-09-09 | -66.15 | $75.01 | 355842 |
| 2022-09-08 | -78.21 | $73.93 | 540300 |
| 2022-09-07 | -78.55 | $73.90 | 570638 |
| 2022-09-06 | -98.32 | $72.13 | 579300 |
| 2022-09-02 | -92.23 | $72.86 | 347044 |
| 2022-09-01 | -85.14 | $73.48 | 356737 |
| 2022-08-31 | -94.36 | $73.24 | 455700 |
| 2022-08-30 | -87.61 | $73.79 | 568400 |
| 2022-08-29 | -83.44 | $74.13 | 563300 |
| 2022-08-26 | -98.68 | $73.46 | 330833 |
| 2022-08-25 | -63.20 | $77.10 | 275836 |
| 2022-08-24 | -87.62 | $75.62 | 344624 |
| 2022-08-23 | -97.90 | $75.33 | 380500 |
| 2022-08-22 | -77.59 | $76.43 | 266100 |
| 2022-08-19 | -47.59 | $78.17 | 298735 |
| 2022-08-18 | -27.59 | $79.33 | 274611 |
| 2022-08-17 | -41.38 | $78.53 | 309722 |
| 2022-08-16 | -15.83 | $79.82 | 411305 |
| 2022-08-15 | -4.71 | $80.53 | 319000 |
| 2022-08-12 | -2.08 | $80.75 | 297803 |
| 2022-08-11 | -10.67 | $79.35 | 499900 |
| 2022-08-10 | -12.07 | $79.09 | 857700 |
| 2022-08-09 | -46.93 | $75.50 | 608400 |
| 2022-08-08 | -12.97 | $78.38 | 296700 |
| 2022-08-05 | -5.23 | $78.43 | 329431 |
| 2022-08-04 | -6.63 | $78.32 | 467312 |
| 2022-08-03 | -6.38 | $78.34 | 298534 |
| 2022-08-02 | -12.69 | $77.26 | 433117 |
| 2022-08-01 | -6.28 | $77.58 | 232200 |
| 2022-07-29 | -8.37 | $77.40 | 333400 |
| 2022-07-28 | -13.49 | $76.96 | 592738 |
| 2022-07-27 | -21.05 | $76.31 | 435300 |
| 2022-07-26 | -31.05 | $75.45 | 297349 |
| 2022-07-25 | -23.37 | $76.11 | 381100 |
| 2022-07-22 | -15.00 | $76.83 | 396000 |
| 2022-07-21 | -3.06 | $77.45 | 626125 |
| 2022-07-20 | -9.29 | $76.94 | 641500 |
| 2022-07-19 | -39.16 | $73.56 | 1.6M |
| 2022-07-18 | -55.27 | $72.49 | 367908 |
| 2022-07-15 | -46.23 | $73.09 | 472519 |
| 2022-07-14 | -63.55 | $71.94 | 238000 |
| 2022-07-13 | -60.24 | $72.16 | 226645 |
| 2022-07-12 | -59.04 | $72.24 | 331600 |
| 2022-07-11 | -48.19 | $72.96 | 266200 |
| 2022-07-08 | -49.36 | $73.50 | 408800 |
| 2022-07-07 | -56.74 | $73.18 | 362224 |
| 2022-07-06 | -66.78 | $72.48 | 479600 |
| 2022-07-05 | -72.71 | $72.05 | 534946 |
| 2022-07-01 | -86.44 | $70.82 | 1.0M |
| 2022-06-30 | -78.51 | $71.56 | 343100 |
| 2022-06-29 | -66.31 | $72.69 | 395242 |
| 2022-06-28 | -61.34 | $73.15 | 331100 |
| 2022-06-27 | -43.09 | $74.84 | 306500 |
| 2022-06-24 | -30.56 | $76.00 | 518500 |
| 2022-06-23 | -59.40 | $73.33 | 393600 |
| 2022-06-22 | -75.70 | $71.82 | 436800 |
| 2022-06-21 | -80.13 | $71.41 | 570847 |
| 2022-06-17 | -84.67 | $70.99 | 766800 |
| 2022-06-16 | -95.79 | $69.96 | 593541 |
| 2022-06-15 | -82.70 | $72.28 | 577924 |
| 2022-06-14 | -94.44 | $71.35 | 542200 |
| 2022-06-13 | -97.81 | $71.67 | 483604 |
| 2022-06-10 | -79.62 | $74.26 | 376600 |
| 2022-06-09 | -45.47 | $75.77 | 374500 |
| 2022-06-08 | -25.71 | $77.10 | 350600 |
| 2022-06-07 | -14.63 | $77.80 | 707742 |
| 2022-06-06 | -11.65 | $77.85 | 313426 |
| 2022-06-03 | -11.36 | $77.85 | 286304 |
| 2022-06-02 | -0.35 | $78.80 | 325213 |
| 2022-06-01 | -18.86 | $77.30 | 357700 |
| 2022-05-31 | -15.20 | $77.62 | 396700 |
| 2022-05-27 | -7.20 | $78.32 | 410400 |
| 2022-05-26 | -31.77 | $76.17 | 393418 |
| 2022-05-25 | -43.20 | $75.17 | 645400 |
| 2022-05-24 | -57.37 | $73.93 | 654111 |
| 2022-05-23 | -41.26 | $75.34 | 998411 |
| 2022-05-20 | -43.89 | $75.11 | 502931 |
| 2022-05-19 | -39.09 | $75.53 | 471046 |
| 2022-05-18 | -45.45 | $75.00 | 549724 |
| 2022-05-17 | -33.18 | $76.08 | 423600 |
| 2022-05-16 | -45.34 | $75.01 | 378700 |
| 2022-05-13 | -42.73 | $75.24 | 391920 |
| 2022-05-12 | -63.64 | $73.40 | 574200 |
| 2022-05-11 | -75.68 | $72.34 | 809824 |
| 2022-05-10 | -76.36 | $72.28 | 466400 |
| 2022-05-09 | -74.89 | $72.41 | 514900 |
| 2022-05-06 | -84.77 | $71.54 | 1.5M |
| 2022-05-05 | -87.50 | $75.43 | 689000 |
| 2022-05-04 | -11.82 | $78.59 | 1.2M |
| 2022-05-03 | -39.74 | $77.88 | 668700 |
| 2022-05-02 | -32.24 | $78.43 | 363002 |
| 2022-04-29 | -54.67 | $77.47 | 576922 |
| 2022-04-28 | -38.55 | $78.16 | 286745 |
| 2022-04-27 | -88.08 | $76.04 | 1.4M |
| 2022-04-26 | -92.33 | $76.20 | 809523 |
| 2022-04-25 | -60.38 | $77.57 | 342909 |
| 2022-04-22 | -56.76 | $77.29 | 392246 |
| 2022-04-21 | -32.80 | $78.18 | 273200 |
| 2022-04-20 | -38.03 | $77.92 | 216200 |
| 2022-04-19 | -37.05 | $77.95 | 248531 |
| 2022-04-18 | -35.39 | $77.57 | 354838 |
| 2022-04-14 | -26.23 | $77.83 | 333200 |
| 2022-04-13 | -26.36 | $77.82 | 242406 |
| 2022-04-12 | -27.89 | $77.37 | 364619 |
| 2022-04-11 | -28.43 | $76.89 | 255700 |
| 2022-04-08 | -24.84 | $77.17 | 332104 |
| 2022-04-07 | -24.46 | $77.21 | 386200 |
| 2022-04-06 | -29.45 | $76.68 | 288149 |
| 2022-04-05 | -20.98 | $77.58 | 351400 |
| 2022-04-04 | -3.95 | $79.39 | 436800 |
| 2022-04-01 | -4.25 | $79.09 | 523041 |
| 2022-03-31 | -12.66 | $78.22 | 464410 |
| 2022-03-30 | -10.14 | $78.48 | 351400 |
| 2022-03-29 | -2.32 | $79.29 | 346400 |
| 2022-03-28 | -0.11 | $77.88 | 358900 |
| 2022-03-25 | -3.22 | $76.70 | 390800 |
| 2022-03-24 | -14.29 | $75.84 | 352100 |
| 2022-03-23 | -21.24 | $75.30 | 1.8M |
| 2022-03-22 | -9.91 | $76.18 | 846700 |
| 2022-03-21 | -29.55 | $74.14 | 442617 |
| 2022-03-18 | -24.97 | $74.59 | 747000 |
| 2022-03-17 | -44.38 | $73.19 | 441600 |
| 2022-03-16 | -48.76 | $73.11 | 530521 |
| 2022-03-15 | -78.63 | $70.93 | 377000 |
| 2022-03-14 | -93.53 | $69.71 | 354545 |
| 2022-03-11 | -85.84 | $70.62 | 330900 |
| 2022-03-10 | -76.00 | $71.51 | 402310 |
| 2022-03-09 | -77.74 | $71.41 | 370200 |
| 2022-03-08 | -86.56 | $70.59 | 363106 |
| 2022-03-07 | -97.20 | $71.00 | 462300 |
| 2022-03-04 | -94.50 | $72.43 | 383552 |
| 2022-03-03 | -90.33 | $73.62 | 621507 |
| 2022-03-02 | -87.61 | $74.13 | 445433 |
| 2022-03-01 | -97.45 | $72.55 | 453600 |
| 2022-02-28 | -85.34 | $75.10 | 967500 |
| 2022-02-25 | -80.33 | $75.87 | 1.1M |
| 2022-02-24 | -80.52 | $75.84 | 826248 |
| 2022-02-23 | -98.77 | $74.58 | 752637 |
| 2022-02-22 | -96.74 | $75.15 | 971700 |
| 2022-02-18 | -96.41 | $75.30 | 656339 |
| 2022-02-17 | -98.25 | $75.14 | 534619 |
| 2022-02-16 | -94.99 | $76.00 | 735846 |
| 2022-02-15 | -87.22 | $77.31 | 493239 |
| 2022-02-14 | -95.71 | $75.95 | 678721 |
| 2022-02-11 | -95.14 | $76.07 | 886700 |
| 2022-02-10 | -86.87 | $77.69 | 605300 |
| 2022-02-09 | -82.34 | $78.54 | 913200 |
| 2022-02-08 | -93.12 | $76.52 | 862100 |
| 2022-02-07 | -91.84 | $76.76 | 905900 |
| 2022-02-04 | -97.31 | $75.86 | 1.4M |
| 2022-02-03 | -83.60 | $85.29 | 433041 |
| 2022-02-02 | -66.52 | $88.00 | 341100 |
| 2022-02-01 | -67.42 | $87.88 | 362135 |
| 2022-01-31 | -67.67 | $87.85 | 515000 |
| 2022-01-28 | -78.80 | $86.37 | 284029 |
| 2022-01-27 | -94.96 | $84.41 | 311500 |
| 2022-01-26 | -92.69 | $85.31 | 361700 |
| 2022-01-25 | -88.67 | $85.81 | 323209 |
| 2022-01-24 | -72.21 | $87.86 | 558712 |
| 2022-01-21 | -99.11 | $86.86 | 426714 |
| 2022-01-20 | -98.55 | $87.99 | 315200 |
| 2022-01-19 | -99.75 | $88.86 | 359041 |
| 2022-01-18 | -81.31 | $90.89 | 489000 |
| 2022-01-14 | -66.85 | $91.95 | 647800 |
| 2022-01-13 | -67.94 | $91.87 | 493300 |
| 2022-01-12 | -53.07 | $92.96 | 859000 |
| 2022-01-11 | -44.09 | $93.08 | 341732 |
| 2022-01-10 | -39.89 | $93.28 | 447710 |
| 2022-01-07 | -50.50 | $92.33 | 360912 |
| 2022-01-06 | -53.18 | $92.09 | 329612 |
| 2022-01-05 | -33.63 | $93.84 | 479147 |
| 2022-01-04 | -6.36 | $96.28 | 451000 |
| 2022-01-03 | -9.07 | $95.86 | 811100 |
| 2021-12-31 | -11.13 | $95.22 | 394700 |
| 2021-12-30 | -6.79 | $95.59 | 171520 |
| 2021-12-29 | -3.04 | $95.53 | 263833 |
| 2021-12-28 | -4.17 | $94.60 | 226936 |
| 2021-12-27 | -0.46 | $93.96 | 200831 |
| 2021-12-23 | -2.64 | $92.69 | 248200 |
| 2021-12-22 | -1.96 | $92.59 | 222600 |
| 2021-12-21 | -13.64 | $91.46 | 470300 |
| 2021-12-20 | -24.69 | $90.39 | 502811 |
| 2021-12-17 | -12.19 | $91.60 | 1.0M |
| 2021-12-16 | -5.32 | $92.00 | 910900 |
| 2021-12-15 | -0.80 | $91.80 | 730003 |
| 2021-12-14 | -9.59 | $90.55 | 913727 |
| 2021-12-13 | -31.07 | $88.78 | 681735 |
| 2021-12-10 | -32.04 | $88.70 | 548232 |
| 2021-12-09 | -33.25 | $88.60 | 628200 |
| 2021-12-08 | -25.49 | $89.24 | 387500 |
| 2021-12-07 | -35.19 | $88.44 | 626308 |
| 2021-12-06 | -51.94 | $87.06 | 452116 |
| 2021-12-03 | -55.70 | $86.75 | 888200 |
| 2021-12-02 | -71.48 | $85.45 | 687801 |
| 2021-12-01 | -97.90 | $83.40 | 532545 |
| 2021-11-30 | -97.78 | $83.41 | 763607 |
| 2021-11-29 | -89.67 | $85.70 | 376800 |
| 2021-11-26 | -89.18 | $85.90 | 254400 |
| 2021-11-24 | -75.41 | $86.74 | 275800 |
| 2021-11-23 | -80.33 | $86.44 | 446100 |
| 2021-11-22 | -64.92 | $87.38 | 519200 |
| 2021-11-19 | -35.57 | $89.57 | 614911 |
| 2021-11-18 | -33.64 | $90.35 | 784411 |
| 2021-11-17 | -69.22 | $87.61 | 1.3M |
| 2021-11-16 | -69.60 | $88.95 | 789942 |
| 2021-11-15 | -76.60 | $88.48 | 441200 |
| 2021-11-12 | -54.99 | $89.93 | 332022 |
| 2021-11-11 | -76.75 | $88.47 | 290945 |
| 2021-11-10 | -77.20 | $88.44 | 215516 |
| 2021-11-09 | -68.85 | $89.00 | 334500 |
| 2021-11-08 | -56.33 | $89.84 | 164525 |
| 2021-11-05 | -56.78 | $89.81 | 210300 |
| 2021-11-04 | -55.29 | $89.91 | 226900 |
| 2021-11-03 | -53.06 | $90.06 | 284028 |
| 2021-11-02 | -56.33 | $89.84 | 264747 |
| 2021-11-01 | -54.25 | $89.98 | 333433 |
| 2021-10-29 | -76.38 | $88.35 | 489546 |
| 2021-10-28 | -90.14 | $87.40 | 320200 |
| 2021-10-27 | -86.67 | $87.64 | 369403 |
| 2021-10-26 | -51.01 | $90.10 | 201900 |
| 2021-10-25 | -32.90 | $91.35 | 120500 |
| 2021-10-22 | -25.80 | $91.84 | 148600 |
| 2021-10-21 | -18.70 | $92.33 | 146141 |
| 2021-10-20 | -22.32 | $92.08 | 144900 |
| 2021-10-19 | -9.04 | $92.76 | 314202 |
| 2021-10-18 | -37.50 | $90.87 | 329125 |
| 2021-10-15 | -54.07 | $89.77 | 325100 |
| 2021-10-14 | -74.36 | $89.23 | 433700 |
| 2021-10-13 | -86.53 | $88.04 | 337341 |
| 2021-10-12 | -89.69 | $87.73 | 257812 |
| 2021-10-11 | -89.29 | $87.77 | 122300 |
| 2021-10-08 | -78.47 | $88.83 | 229400 |
| 2021-10-07 | -68.98 | $89.76 | 298000 |
| 2021-10-06 | -76.63 | $89.01 | 459128 |
| 2021-10-05 | -87.96 | $87.90 | 446841 |
| 2021-10-04 | -95.98 | $87.13 | 520900 |
| 2021-10-01 | -90.95 | $88.70 | 915500 |
| 2021-09-30 | -98.09 | $88.00 | 816400 |
| 2021-09-29 | -98.85 | $88.73 | 356307 |
| 2021-09-28 | -99.90 | $89.82 | 260500 |
| 2021-09-27 | -93.06 | $91.72 | 146100 |
| 2021-09-24 | -85.41 | $92.47 | 123044 |
| 2021-09-23 | -82.65 | $92.74 | 139531 |
| 2021-09-22 | -92.65 | $91.76 | 322700 |
| 2021-09-21 | -97.90 | $91.51 | 211100 |
| 2021-09-20 | -90.94 | $92.21 | 345000 |
| 2021-09-17 | -97.16 | $93.30 | 717600 |
| 2021-09-16 | -62.24 | $96.01 | 229100 |
| 2021-09-15 | -64.43 | $95.84 | 258400 |
| 2021-09-14 | -78.42 | $95.49 | 448518 |
| 2021-09-13 | -80.04 | $95.31 | 264800 |
| 2021-09-10 | -85.23 | $94.73 | 268908 |
| 2021-09-09 | -85.59 | $94.69 | 302949 |
| 2021-09-08 | -89.79 | $94.22 | 265618 |
| 2021-09-07 | -99.11 | $94.28 | 386400 |
| 2021-09-03 | -85.33 | $96.98 | 278235 |
| 2021-09-02 | -75.12 | $97.85 | 251240 |
| 2021-09-01 | -63.85 | $98.81 | 364206 |
| 2021-08-31 | -60.33 | $99.11 | 543300 |
| 2021-08-30 | -58.57 | $99.26 | 298900 |
| 2021-08-27 | -49.88 | $100.00 | 329800 |
| 2021-08-26 | -46.29 | $99.32 | 284300 |
| 2021-08-25 | -41.97 | $99.78 | 260200 |
| 2021-08-24 | -46.95 | $99.25 | 390000 |
| 2021-08-23 | -45.35 | $99.42 | 337600 |
| 2021-08-20 | -54.18 | $98.48 | 418237 |
| 2021-08-19 | -64.51 | $97.38 | 288800 |
| 2021-08-18 | -63.57 | $97.48 | 607239 |
| 2021-08-17 | -47.61 | $99.18 | 735036 |
| 2021-08-16 | -1.31 | $101.89 | 823247 |
| 2021-08-13 | -16.90 | $99.60 | 539800 |
| 2021-08-12 | -35.95 | $98.34 | 328800 |
| 2021-08-11 | -56.22 | $96.84 | 517400 |
| 2021-08-10 | -68.88 | $95.99 | 363500 |
| 2021-08-09 | -42.84 | $97.99 | 289531 |
| 2021-08-06 | -40.36 | $98.18 | 423200 |
| 2021-08-05 | -43.88 | $97.91 | 398400 |
| 2021-08-04 | -54.56 | $97.09 | 347017 |
| 2021-08-03 | -20.70 | $99.69 | 363424 |
| 2021-08-02 | -20.89 | $99.81 | 500300 |
| 2021-07-30 | -55.41 | $97.10 | 474600 |
| 2021-07-29 | -80.25 | $95.76 | 290228 |
| 2021-07-28 | -83.50 | $95.53 | 228600 |
| 2021-07-27 | -88.01 | $95.21 | 199900 |
| 2021-07-26 | -77.88 | $97.19 | 192226 |
| 2021-07-23 | -64.53 | $97.92 | 167700 |
| 2021-07-22 | -83.73 | $96.87 | 308314 |
| 2021-07-21 | -57.95 | $98.28 | 189929 |
| 2021-07-20 | -60.15 | $98.16 | 297100 |
| 2021-07-19 | -79.71 | $97.09 | 333000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.48
2026-07-17
Close Price
$49.07
Vol: 936328Average Directional Index - Detailed Analysis
Minimum
7.47
Average
19.99
Maximum
49.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.48 | $49.07 | 936328 |
| 2026-07-16 | 27.31 | $49.99 | 794634 |
| 2026-07-15 | 27.21 | $49.15 | 765800 |
| 2026-07-14 | 27.13 | $48.51 | 859620 |
| 2026-07-13 | 26.42 | $49.36 | 735735 |
| 2026-07-10 | 25.91 | $49.80 | 502000 |
| 2026-07-09 | 25.50 | $50.12 | 723700 |
| 2026-07-08 | 24.94 | $49.88 | 1.1M |
| 2026-07-07 | 24.35 | $49.31 | 1.4M |
| 2026-07-06 | 23.73 | $50.04 | 1.3M |
| 2026-07-02 | 23.44 | $51.15 | 1.4M |
| 2026-07-01 | 23.30 | $52.59 | 933700 |
| 2026-06-30 | 23.81 | $52.58 | 734000 |
| 2026-06-29 | 24.01 | $52.12 | 1.1M |
| 2026-06-26 | 24.31 | $53.49 | 1.3M |
| 2026-06-25 | 24.83 | $52.45 | 826947 |
| 2026-06-24 | 25.19 | $52.64 | 1.1M |
| 2026-06-23 | 25.23 | $52.11 | 759908 |
| 2026-06-22 | 25.32 | $52.42 | 1.3M |
| 2026-06-18 | 25.35 | $52.33 | 2.3M |
| 2026-06-17 | 25.16 | $51.23 | 830632 |
| 2026-06-16 | 25.05 | $52.84 | 606902 |
| 2026-06-15 | 25.43 | $53.44 | 932400 |
| 2026-06-12 | 25.83 | $52.52 | 593525 |
| 2026-06-11 | 25.47 | $52.73 | 678026 |
| 2026-06-10 | 25.09 | $52.89 | 573883 |
| 2026-06-09 | 24.98 | $54.13 | 652137 |
| 2026-06-08 | 25.05 | $54.01 | 663121 |
| 2026-06-05 | 24.89 | $53.78 | 592700 |
| 2026-06-04 | 24.80 | $54.04 | 879000 |
| 2026-06-03 | 24.89 | $54.89 | 773121 |
| 2026-06-02 | 25.21 | $55.61 | 863901 |
| 2026-06-01 | 25.49 | $56.07 | 799369 |
| 2026-05-29 | 26.02 | $55.81 | 1.0M |
| 2026-05-28 | 26.45 | $55.26 | 703900 |
| 2026-05-27 | 26.71 | $55.66 | 636648 |
| 2026-05-26 | 27.27 | $56.55 | 980300 |
| 2026-05-22 | 27.46 | $54.71 | 884124 |
| 2026-05-21 | 26.94 | $54.06 | 1.2M |
| 2026-05-20 | 26.11 | $54.12 | 961698 |
| 2026-05-19 | 24.92 | $53.37 | 832428 |
| 2026-05-18 | 23.80 | $54.37 | 690600 |
| 2026-05-15 | 22.69 | $54.21 | 852507 |
| 2026-05-14 | 21.63 | $54.79 | 852400 |
| 2026-05-13 | 20.35 | $54.28 | 1.1M |
| 2026-05-12 | 18.99 | $55.38 | 1.7M |
| 2026-05-11 | 17.86 | $57.59 | 885636 |
| 2026-05-08 | 17.09 | $58.15 | 581408 |
| 2026-05-07 | 16.16 | $57.47 | 631997 |
| 2026-05-06 | 15.31 | $57.98 | 768603 |
| 2026-05-05 | 14.41 | $59.04 | 1.1M |
| 2026-05-04 | 13.44 | $58.41 | 1.1M |
| 2026-05-01 | 12.33 | $57.46 | 2.1M |
| 2026-04-30 | 11.16 | $64.14 | 646116 |
| 2026-04-29 | 11.74 | $63.26 | 544800 |
| 2026-04-28 | 11.94 | $62.95 | 634226 |
| 2026-04-27 | 12.26 | $63.64 | 457013 |
| 2026-04-24 | 12.86 | $64.08 | 390400 |
| 2026-04-23 | 13.45 | $62.96 | 418400 |
| 2026-04-22 | 14.07 | $64.93 | 432318 |
| 2026-04-21 | 13.89 | $64.92 | 353700 |
| 2026-04-20 | 13.54 | $64.77 | 521200 |
| 2026-04-17 | 13.31 | $64.64 | 711700 |
| 2026-04-16 | 13.07 | $64.04 | 462400 |
| 2026-04-15 | 13.30 | $63.01 | 501716 |
| 2026-04-14 | 13.95 | $61.94 | 618206 |
| 2026-04-13 | 14.53 | $61.56 | 587465 |
| 2026-04-10 | 14.73 | $60.61 | 413200 |
| 2026-04-09 | 15.16 | $61.09 | 497500 |
| 2026-04-08 | 15.59 | $61.43 | 703136 |
| 2026-04-07 | 16.22 | $61.20 | 399915 |
| 2026-04-06 | 16.83 | $61.35 | 349524 |
| 2026-04-02 | 17.50 | $61.79 | 532111 |
| 2026-04-01 | 18.21 | $60.72 | 669400 |
| 2026-03-31 | 18.41 | $60.06 | 665850 |
| 2026-03-30 | 18.39 | $58.28 | 546624 |
| 2026-03-27 | 17.56 | $58.03 | 587438 |
| 2026-03-26 | 16.49 | $58.73 | 605245 |
| 2026-03-25 | 15.57 | $58.64 | 697100 |
| 2026-03-24 | 14.61 | $58.87 | 496402 |
| 2026-03-23 | 13.66 | $59.66 | 687716 |
| 2026-03-20 | 12.96 | $60.33 | 1.5M |
| 2026-03-19 | 12.36 | $61.51 | 591238 |
| 2026-03-18 | 11.93 | $60.83 | 603600 |
| 2026-03-17 | 11.40 | $61.50 | 618110 |
| 2026-03-16 | 11.04 | $61.19 | 894300 |
| 2026-03-13 | 10.40 | $60.50 | 721709 |
| 2026-03-12 | 9.72 | $62.91 | 614100 |
| 2026-03-11 | 9.79 | $63.85 | 708500 |
| 2026-03-10 | 10.06 | $63.98 | 465016 |
| 2026-03-09 | 10.57 | $65.23 | 597750 |
| 2026-03-06 | 11.11 | $65.29 | 425600 |
| 2026-03-05 | 11.60 | $65.52 | 608702 |
| 2026-03-04 | 11.96 | $64.78 | 454100 |
| 2026-03-03 | 12.57 | $64.74 | 604700 |
| 2026-03-02 | 13.21 | $65.12 | 728743 |
| 2026-02-27 | 13.56 | $66.57 | 838100 |
| 2026-02-26 | 13.92 | $65.44 | 898618 |
| 2026-02-25 | 14.14 | $64.29 | 829100 |
| 2026-02-24 | 14.84 | $64.00 | 972200 |
| 2026-02-23 | 15.56 | $63.78 | 852700 |
| 2026-02-20 | 15.93 | $63.98 | 894800 |
| 2026-02-19 | 16.66 | $64.25 | 670218 |
| 2026-02-18 | 17.13 | $64.82 | 1.0M |
| 2026-02-17 | 17.64 | $63.65 | 815100 |
| 2026-02-13 | 18.17 | $66.02 | 785100 |
| 2026-02-12 | 18.75 | $66.57 | 1.2M |
| 2026-02-11 | 19.35 | $69.09 | 1.3M |
| 2026-02-10 | 19.16 | $68.19 | 1.0M |
| 2026-02-09 | 19.23 | $66.58 | 1.0M |
| 2026-02-06 | 19.90 | $64.85 | 659801 |
| 2026-02-05 | 20.58 | $63.97 | 664800 |
| 2026-02-04 | 21.29 | $64.48 | 947333 |
| 2026-02-03 | 21.67 | $61.06 | 871226 |
| 2026-02-02 | 21.74 | $64.50 | 1.0M |
| 2026-01-30 | 22.80 | $64.19 | 2.2M |
| 2026-01-29 | 23.93 | $63.03 | 1.9M |
| 2026-01-28 | 23.90 | $61.19 | 744600 |
| 2026-01-27 | 23.00 | $61.36 | 668600 |
| 2026-01-26 | 22.04 | $62.12 | 692100 |
| 2026-01-23 | 21.54 | $62.05 | 895200 |
| 2026-01-22 | 21.01 | $62.69 | 1.3M |
| 2026-01-21 | 20.80 | $62.15 | 945938 |
| 2026-01-20 | 20.41 | $61.64 | 648165 |
| 2026-01-16 | 19.32 | $62.48 | 580000 |
| 2026-01-15 | 18.61 | $63.36 | 686528 |
| 2026-01-14 | 18.28 | $63.54 | 435500 |
| 2026-01-13 | 17.76 | $63.81 | 466500 |
| 2026-01-12 | 17.24 | $64.42 | 452608 |
| 2026-01-09 | 17.02 | $64.35 | 484026 |
| 2026-01-08 | 16.40 | $63.62 | 793025 |
| 2026-01-07 | 15.63 | $64.45 | 598522 |
| 2026-01-06 | 15.17 | $64.66 | 801214 |
| 2026-01-05 | 14.65 | $63.84 | 642519 |
| 2026-01-02 | 14.10 | $63.53 | 685600 |
| 2025-12-31 | 13.27 | $64.22 | 395708 |
| 2025-12-30 | 12.87 | $65.40 | 548825 |
| 2025-12-29 | 12.90 | $65.15 | 439100 |
| 2025-12-26 | 12.99 | $65.71 | 316640 |
| 2025-12-24 | 13.30 | $66.18 | 324600 |
| 2025-12-23 | 13.72 | $65.99 | 446608 |
| 2025-12-22 | 14.21 | $66.24 | 505200 |
| 2025-12-19 | 14.88 | $66.25 | 1.8M |
| 2025-12-18 | 15.54 | $66.76 | 816600 |
| 2025-12-17 | 16.08 | $67.14 | 575400 |
| 2025-12-16 | 16.65 | $66.80 | 776523 |
| 2025-12-15 | 17.34 | $66.62 | 541530 |
| 2025-12-12 | 17.76 | $67.54 | 371323 |
| 2025-12-11 | 17.61 | $67.64 | 411147 |
| 2025-12-10 | 17.31 | $68.29 | 713743 |
| 2025-12-09 | 17.13 | $67.49 | 500834 |
| 2025-12-08 | 17.13 | $67.03 | 546800 |
| 2025-12-05 | 17.53 | $67.00 | 662516 |
| 2025-12-04 | 17.95 | $66.07 | 561000 |
| 2025-12-03 | 18.64 | $66.29 | 538508 |
| 2025-12-02 | 19.19 | $66.31 | 523047 |
| 2025-12-01 | 19.78 | $67.14 | 637004 |
| 2025-11-28 | 19.87 | $67.45 | 286215 |
| 2025-11-26 | 19.97 | $67.00 | 601931 |
| 2025-11-25 | 20.23 | $67.38 | 523900 |
| 2025-11-24 | 20.50 | $66.77 | 899600 |
| 2025-11-21 | 21.04 | $67.48 | 822424 |
| 2025-11-20 | 21.61 | $65.51 | 847710 |
| 2025-11-19 | 22.74 | $65.00 | 1.4M |
| 2025-11-18 | 23.93 | $64.96 | 939600 |
| 2025-11-17 | 23.50 | $64.55 | 928442 |
| 2025-11-14 | 23.12 | $65.56 | 486010 |
| 2025-11-13 | 23.01 | $65.81 | 433419 |
| 2025-11-12 | 23.22 | $66.85 | 659145 |
| 2025-11-11 | 23.61 | $65.77 | 296733 |
| 2025-11-10 | 23.39 | $65.48 | 470836 |
| 2025-11-07 | 22.93 | $65.11 | 507800 |
| 2025-11-06 | 22.12 | $65.01 | 392438 |
| 2025-11-05 | 21.38 | $65.42 | 513760 |
| 2025-11-04 | 20.61 | $64.99 | 558912 |
| 2025-11-03 | 19.81 | $66.37 | 676600 |
| 2025-10-31 | 19.11 | $66.32 | 772123 |
| 2025-10-30 | 18.40 | $65.66 | 955100 |
| 2025-10-29 | 17.29 | $64.95 | 670141 |
| 2025-10-28 | 16.13 | $66.55 | 396800 |
| 2025-10-27 | 15.57 | $67.60 | 410700 |
| 2025-10-24 | 15.26 | $67.36 | 473129 |
| 2025-10-23 | 14.96 | $67.59 | 517245 |
| 2025-10-22 | 14.45 | $67.20 | 544108 |
| 2025-10-21 | 13.95 | $69.58 | 584400 |
| 2025-10-20 | 14.02 | $68.79 | 357900 |
| 2025-10-17 | 13.85 | $68.75 | 390024 |
| 2025-10-16 | 13.32 | $68.18 | 394029 |
| 2025-10-15 | 12.84 | $68.80 | 491200 |
| 2025-10-14 | 12.71 | $69.11 | 370800 |
| 2025-10-13 | 12.33 | $68.74 | 301328 |
| 2025-10-10 | 11.61 | $68.15 | 385400 |
| 2025-10-09 | 10.91 | $70.09 | 319000 |
| 2025-10-08 | 10.95 | $71.01 | 609700 |
| 2025-10-07 | 10.99 | $69.93 | 569348 |
| 2025-10-06 | 11.25 | $72.67 | 776100 |
| 2025-10-03 | 11.72 | $71.26 | 408642 |
| 2025-10-02 | 12.03 | $71.51 | 454000 |
| 2025-10-01 | 12.49 | $72.17 | 493600 |
| 2025-09-30 | 13.13 | $72.37 | 587981 |
| 2025-09-29 | 13.51 | $72.43 | 553206 |
| 2025-09-26 | 14.06 | $72.39 | 568233 |
| 2025-09-25 | 14.46 | $71.40 | 354005 |
| 2025-09-24 | 14.34 | $71.61 | 461569 |
| 2025-09-23 | 14.54 | $72.16 | 365000 |
| 2025-09-22 | 14.99 | $72.38 | 454500 |
| 2025-09-19 | 15.24 | $71.58 | 2.1M |
| 2025-09-18 | 15.38 | $72.10 | 387109 |
| 2025-09-17 | 15.68 | $71.45 | 438500 |
| 2025-09-16 | 15.99 | $71.89 | 373900 |
| 2025-09-15 | 15.88 | $71.80 | 423000 |
| 2025-09-12 | 15.84 | $71.44 | 337900 |
| 2025-09-11 | 15.66 | $72.11 | 395113 |
| 2025-09-10 | 15.47 | $70.94 | 389146 |
| 2025-09-09 | 15.27 | $72.29 | 294907 |
| 2025-09-08 | 15.60 | $73.29 | 541000 |
| 2025-09-05 | 16.11 | $72.64 | 371600 |
| 2025-09-04 | 16.51 | $72.79 | 399600 |
| 2025-09-03 | 16.75 | $72.36 | 440800 |
| 2025-09-02 | 16.74 | $72.10 | 650200 |
| 2025-08-29 | 16.58 | $71.68 | 400500 |
| 2025-08-28 | 16.61 | $72.14 | 399709 |
| 2025-08-27 | 16.78 | $72.77 | 605400 |
| 2025-08-26 | 17.10 | $73.03 | 985635 |
| 2025-08-25 | 17.76 | $74.17 | 337539 |
| 2025-08-22 | 18.49 | $75.62 | 569600 |
| 2025-08-21 | 19.25 | $72.84 | 399500 |
| 2025-08-20 | 19.39 | $73.40 | 511500 |
| 2025-08-19 | 19.76 | $73.80 | 355600 |
| 2025-08-18 | 20.29 | $73.80 | 371515 |
| 2025-08-15 | 20.46 | $72.81 | 396509 |
| 2025-08-14 | 20.12 | $72.53 | 380018 |
| 2025-08-13 | 19.77 | $73.72 | 407300 |
| 2025-08-12 | 19.40 | $72.38 | 428900 |
| 2025-08-11 | 18.30 | $71.78 | 405400 |
| 2025-08-08 | 17.13 | $72.56 | 301505 |
| 2025-08-07 | 16.05 | $71.98 | 368743 |
| 2025-08-06 | 14.91 | $72.34 | 403905 |
| 2025-08-05 | 13.99 | $72.59 | 469318 |
| 2025-08-04 | 13.07 | $72.38 | 554740 |
| 2025-08-01 | 11.57 | $70.09 | 818906 |
| 2025-07-31 | 9.99 | $75.34 | 466900 |
| 2025-07-30 | 10.44 | $75.73 | 295000 |
| 2025-07-29 | 10.54 | $76.09 | 292900 |
| 2025-07-28 | 10.33 | $76.20 | 363224 |
| 2025-07-25 | 10.27 | $76.36 | 210000 |
| 2025-07-24 | 10.21 | $76.33 | 289901 |
| 2025-07-23 | 10.27 | $76.79 | 239621 |
| 2025-07-22 | 10.18 | $76.61 | 293400 |
| 2025-07-21 | 10.20 | $75.11 | 318600 |
| 2025-07-18 | 10.64 | $75.35 | 246200 |
| 2025-07-17 | 11.10 | $75.62 | 333860 |
| 2025-07-16 | 11.59 | $75.01 | 337222 |
| 2025-07-15 | 11.74 | $74.34 | 317240 |
| 2025-07-14 | 11.99 | $75.13 | 272800 |
| 2025-07-11 | 12.49 | $75.17 | 278500 |
| 2025-07-10 | 13.13 | $75.68 | 286431 |
| 2025-07-09 | 13.81 | $75.43 | 337407 |
| 2025-07-08 | 14.30 | $75.59 | 401800 |
| 2025-07-07 | 14.86 | $74.74 | 415300 |
| 2025-07-03 | 15.38 | $75.56 | 276142 |
| 2025-07-02 | 16.14 | $76.06 | 311500 |
| 2025-07-01 | 16.89 | $75.57 | 348500 |
| 2025-06-30 | 17.73 | $74.26 | 351700 |
| 2025-06-27 | 17.89 | $74.05 | 560735 |
| 2025-06-26 | 18.06 | $74.82 | 359200 |
| 2025-06-25 | 18.33 | $74.10 | 422429 |
| 2025-06-24 | 18.40 | $74.16 | 448900 |
| 2025-06-23 | 18.42 | $72.98 | 278943 |
| 2025-06-20 | 17.70 | $72.28 | 1.0M |
| 2025-06-18 | 17.01 | $73.34 | 355600 |
| 2025-06-17 | 16.64 | $74.06 | 348400 |
| 2025-06-16 | 16.52 | $75.19 | 362045 |
| 2025-06-13 | 16.50 | $74.02 | 383229 |
| 2025-06-12 | 16.48 | $75.23 | 269600 |
| 2025-06-11 | 16.89 | $75.24 | 313822 |
| 2025-06-10 | 17.45 | $76.49 | 375800 |
| 2025-06-09 | 18.05 | $75.50 | 238700 |
| 2025-06-06 | 18.31 | $74.96 | 254446 |
| 2025-06-05 | 18.29 | $74.46 | 378200 |
| 2025-06-04 | 18.27 | $75.24 | 382600 |
| 2025-06-03 | 18.43 | $74.96 | 299401 |
| 2025-06-02 | 18.28 | $73.98 | 295700 |
| 2025-05-30 | 17.74 | $74.26 | 578123 |
| 2025-05-29 | 17.37 | $75.00 | 371000 |
| 2025-05-28 | 17.08 | $74.64 | 340600 |
| 2025-05-27 | 16.89 | $75.53 | 365000 |
| 2025-05-23 | 16.89 | $74.67 | 324323 |
| 2025-05-22 | 16.65 | $75.57 | 296718 |
| 2025-05-21 | 16.64 | $75.76 | 317603 |
| 2025-05-20 | 16.72 | $76.83 | 276300 |
| 2025-05-19 | 17.08 | $76.93 | 300547 |
| 2025-05-16 | 17.51 | $77.57 | 344105 |
| 2025-05-15 | 17.99 | $77.24 | 251800 |
| 2025-05-14 | 18.44 | $76.95 | 253800 |
| 2025-05-13 | 18.94 | $77.58 | 328926 |
| 2025-05-12 | 19.59 | $77.72 | 374600 |
| 2025-05-09 | 20.10 | $75.34 | 278900 |
| 2025-05-08 | 19.95 | $74.98 | 471200 |
| 2025-05-07 | 19.73 | $73.44 | 613800 |
| 2025-05-06 | 19.39 | $74.26 | 473800 |
| 2025-05-05 | 19.20 | $74.71 | 488700 |
| 2025-05-02 | 19.05 | $74.87 | 702002 |
| 2025-05-01 | 18.90 | $76.18 | 490838 |
| 2025-04-30 | 19.62 | $76.79 | 424700 |
| 2025-04-29 | 20.16 | $76.40 | 349900 |
| 2025-04-28 | 20.86 | $76.02 | 322673 |
| 2025-04-25 | 21.51 | $75.75 | 392800 |
| 2025-04-24 | 21.94 | $75.79 | 489641 |
| 2025-04-23 | 22.38 | $73.80 | 453500 |
| 2025-04-22 | 22.75 | $72.72 | 427740 |
| 2025-04-21 | 22.27 | $70.67 | 276224 |
| 2025-04-17 | 21.58 | $71.97 | 302202 |
| 2025-04-16 | 21.15 | $72.13 | 307539 |
| 2025-04-15 | 20.71 | $73.94 | 249709 |
| 2025-04-14 | 20.59 | $74.03 | 270200 |
| 2025-04-11 | 20.47 | $73.38 | 380749 |
| 2025-04-10 | 19.95 | $72.56 | 449800 |
| 2025-04-09 | 19.40 | $74.36 | 454516 |
| 2025-04-08 | 18.81 | $69.36 | 572300 |
| 2025-04-07 | 17.27 | $70.06 | 703560 |
| 2025-04-04 | 15.66 | $72.49 | 706223 |
| 2025-04-03 | 14.46 | $77.64 | 548000 |
| 2025-04-02 | 14.33 | $81.21 | 321900 |
| 2025-04-01 | 15.05 | $80.63 | 289300 |
| 2025-03-31 | 15.57 | $80.31 | 383115 |
| 2025-03-28 | 16.00 | $79.91 | 263300 |
| 2025-03-27 | 16.64 | $81.63 | 331926 |
| 2025-03-26 | 16.94 | $81.74 | 264000 |
| 2025-03-25 | 17.24 | $81.50 | 261445 |
| 2025-03-24 | 17.53 | $81.62 | 441543 |
| 2025-03-21 | 18.03 | $80.79 | 1.8M |
| 2025-03-20 | 18.91 | $81.87 | 461423 |
| 2025-03-19 | 19.14 | $82.56 | 441800 |
| 2025-03-18 | 19.12 | $82.28 | 351127 |
| 2025-03-17 | 19.36 | $82.17 | 438821 |
| 2025-03-14 | 19.54 | $81.93 | 394300 |
| 2025-03-13 | 20.15 | $80.00 | 376408 |
| 2025-03-12 | 20.83 | $81.22 | 635108 |
| 2025-03-11 | 21.17 | $81.81 | 764000 |
| 2025-03-10 | 21.31 | $82.01 | 684006 |
| 2025-03-07 | 21.10 | $83.35 | 651800 |
| 2025-03-06 | 20.87 | $82.50 | 656800 |
| 2025-03-05 | 20.89 | $82.20 | 518500 |
| 2025-03-04 | 21.20 | $80.64 | 463254 |
| 2025-03-03 | 21.89 | $80.88 | 402718 |
| 2025-02-28 | 22.42 | $81.61 | 560100 |
| 2025-02-27 | 23.32 | $81.07 | 439827 |
| 2025-02-26 | 23.95 | $81.59 | 341300 |
| 2025-02-25 | 24.52 | $81.69 | 488052 |
| 2025-02-24 | 25.18 | $81.40 | 726400 |
| 2025-02-21 | 26.01 | $81.57 | 646100 |
| 2025-02-20 | 26.71 | $82.32 | 558000 |
| 2025-02-19 | 27.07 | $83.37 | 600500 |
| 2025-02-18 | 26.93 | $84.50 | 561000 |
| 2025-02-14 | 26.52 | $83.75 | 440300 |
| 2025-02-13 | 26.09 | $84.28 | 276300 |
| 2025-02-12 | 25.79 | $82.98 | 432000 |
| 2025-02-11 | 25.56 | $83.51 | 375400 |
| 2025-02-10 | 25.06 | $84.51 | 415438 |
| 2025-02-07 | 24.08 | $83.86 | 419807 |
| 2025-02-06 | 23.15 | $84.43 | 392208 |
| 2025-02-05 | 22.07 | $84.45 | 404918 |
| 2025-02-04 | 20.94 | $84.36 | 513900 |
| 2025-02-03 | 19.80 | $84.14 | 531600 |
| 2025-01-31 | 18.60 | $83.73 | 744113 |
| 2025-01-30 | 17.09 | $87.32 | 945349 |
| 2025-01-29 | 15.50 | $80.63 | 406300 |
| 2025-01-28 | 15.59 | $80.61 | 583136 |
| 2025-01-27 | 15.56 | $81.08 | 414410 |
| 2025-01-24 | 15.79 | $79.71 | 495824 |
| 2025-01-23 | 16.17 | $80.44 | 263100 |
| 2025-01-22 | 16.22 | $80.96 | 450400 |
| 2025-01-21 | 15.91 | $81.48 | 421100 |
| 2025-01-17 | 15.35 | $81.27 | 531300 |
| 2025-01-16 | 14.89 | $80.99 | 428604 |
| 2025-01-15 | 14.48 | $81.34 | 588200 |
| 2025-01-14 | 14.04 | $79.20 | 816047 |
| 2025-01-13 | 14.18 | $78.65 | 753200 |
| 2025-01-10 | 14.34 | $76.37 | 394000 |
| 2025-01-08 | 14.57 | $77.11 | 299549 |
| 2025-01-07 | 15.20 | $77.72 | 281112 |
| 2025-01-06 | 15.80 | $78.12 | 377000 |
| 2025-01-03 | 16.14 | $78.19 | 291900 |
| 2025-01-02 | 16.79 | $77.79 | 323343 |
| 2024-12-31 | 17.48 | $78.10 | 238431 |
| 2024-12-30 | 17.76 | $78.06 | 232049 |
| 2024-12-27 | 18.27 | $78.48 | 201706 |
| 2024-12-26 | 18.39 | $78.59 | 283615 |
| 2024-12-24 | 18.48 | $78.28 | 120507 |
| 2024-12-23 | 18.76 | $77.62 | 377849 |
| 2024-12-20 | 19.28 | $77.29 | 1.6M |
| 2024-12-19 | 19.80 | $77.47 | 371900 |
| 2024-12-18 | 20.31 | $77.17 | 736400 |
| 2024-12-17 | 20.85 | $78.47 | 540434 |
| 2024-12-16 | 21.61 | $77.91 | 539800 |
| 2024-12-13 | 22.14 | $79.18 | 335337 |
| 2024-12-12 | 22.28 | $80.25 | 480237 |
| 2024-12-11 | 22.21 | $79.91 | 735700 |
| 2024-12-10 | 22.17 | $79.39 | 534042 |
| 2024-12-09 | 22.22 | $79.40 | 650139 |
| 2024-12-06 | 22.06 | $79.15 | 487400 |
| 2024-12-05 | 21.96 | $79.32 | 464238 |
| 2024-12-04 | 21.45 | $80.47 | 488213 |
| 2024-12-03 | 20.69 | $79.63 | 565200 |
| 2024-12-02 | 20.08 | $80.47 | 667300 |
| 2024-11-29 | 19.44 | $78.32 | 204600 |
| 2024-11-27 | 19.18 | $78.20 | 417900 |
| 2024-11-26 | 18.91 | $80.33 | 464900 |
| 2024-11-25 | 17.94 | $80.30 | 879529 |
| 2024-11-22 | 16.75 | $80.55 | 584200 |
| 2024-11-21 | 15.50 | $80.25 | 1.4M |
| 2024-11-20 | 14.24 | $81.98 | 1.5M |
| 2024-11-19 | 12.92 | $70.91 | 430520 |
| 2024-11-18 | 12.26 | $71.35 | 446837 |
| 2024-11-15 | 11.74 | $71.73 | 404200 |
| 2024-11-14 | 11.31 | $73.17 | 428002 |
| 2024-11-13 | 11.53 | $73.53 | 299424 |
| 2024-11-12 | 12.13 | $73.93 | 317823 |
| 2024-11-11 | 12.58 | $75.47 | 232726 |
| 2024-11-08 | 12.32 | $75.15 | 264800 |
| 2024-11-07 | 12.08 | $75.86 | 234544 |
| 2024-11-06 | 11.40 | $75.47 | 290427 |
| 2024-11-05 | 10.68 | $74.53 | 214822 |
| 2024-11-04 | 10.86 | $73.39 | 183319 |
| 2024-11-01 | 11.26 | $73.65 | 198700 |
| 2024-10-31 | 11.63 | $72.90 | 190200 |
| 2024-10-30 | 12.03 | $73.40 | 229928 |
| 2024-10-29 | 12.64 | $73.68 | 233700 |
| 2024-10-28 | 13.04 | $73.00 | 188900 |
| 2024-10-25 | 13.52 | $72.79 | 178344 |
| 2024-10-24 | 13.77 | $72.52 | 179300 |
| 2024-10-23 | 13.90 | $72.69 | 380026 |
| 2024-10-22 | 14.04 | $73.28 | 204214 |
| 2024-10-21 | 14.77 | $74.26 | 253400 |
| 2024-10-18 | 15.29 | $74.82 | 265319 |
| 2024-10-17 | 15.85 | $74.06 | 247203 |
| 2024-10-16 | 16.66 | $74.02 | 313400 |
| 2024-10-15 | 17.29 | $73.50 | 318400 |
| 2024-10-14 | 17.96 | $74.36 | 266400 |
| 2024-10-11 | 18.32 | $74.06 | 378000 |
| 2024-10-10 | 18.89 | $73.28 | 270743 |
| 2024-10-09 | 19.63 | $73.87 | 296749 |
| 2024-10-08 | 20.18 | $74.17 | 302000 |
| 2024-10-07 | 20.61 | $74.74 | 201500 |
| 2024-10-04 | 20.76 | $75.71 | 203300 |
| 2024-10-03 | 20.57 | $75.62 | 372316 |
| 2024-10-02 | 20.20 | $76.69 | 407027 |
| 2024-10-01 | 19.63 | $75.85 | 266122 |
| 2024-09-30 | 19.32 | $76.53 | 494811 |
| 2024-09-27 | 19.00 | $75.61 | 307334 |
| 2024-09-26 | 18.50 | $75.84 | 402928 |
| 2024-09-25 | 18.25 | $74.99 | 674339 |
| 2024-09-24 | 18.20 | $74.30 | 379700 |
| 2024-09-23 | 18.46 | $72.85 | 275847 |
| 2024-09-20 | 18.97 | $73.26 | 1.0M |
| 2024-09-19 | 19.62 | $72.61 | 379600 |
| 2024-09-18 | 20.31 | $72.68 | 379020 |
| 2024-09-17 | 21.14 | $71.88 | 345207 |
| 2024-09-16 | 22.00 | $71.70 | 296922 |
| 2024-09-13 | 22.90 | $71.70 | 325800 |
| 2024-09-12 | 23.58 | $69.72 | 259524 |
| 2024-09-11 | 23.33 | $69.55 | 383819 |
| 2024-09-10 | 22.99 | $69.33 | 319826 |
| 2024-09-09 | 22.59 | $69.11 | 395900 |
| 2024-09-06 | 22.04 | $68.48 | 420132 |
| 2024-09-05 | 21.47 | $69.19 | 329700 |
| 2024-09-04 | 21.03 | $70.68 | 369600 |
| 2024-09-03 | 20.86 | $70.33 | 544613 |
| 2024-08-30 | 20.74 | $71.36 | 1.1M |
| 2024-08-29 | 20.75 | $71.55 | 486334 |
| 2024-08-28 | 20.77 | $70.05 | 572700 |
| 2024-08-27 | 20.44 | $71.40 | 512330 |
| 2024-08-26 | 20.33 | $71.07 | 1.2M |
| 2024-08-23 | 20.21 | $71.57 | 835554 |
| 2024-08-22 | 20.34 | $71.90 | 928234 |
| 2024-08-21 | 20.57 | $73.55 | 422300 |
| 2024-08-20 | 21.05 | $72.47 | 764913 |
| 2024-08-19 | 21.15 | $71.93 | 429300 |
| 2024-08-16 | 21.19 | $71.79 | 471029 |
| 2024-08-15 | 21.07 | $71.82 | 751000 |
| 2024-08-14 | 20.92 | $70.11 | 739900 |
| 2024-08-13 | 20.12 | $69.44 | 806600 |
| 2024-08-12 | 19.00 | $66.75 | 484000 |
| 2024-08-09 | 16.95 | $67.58 | 806079 |
| 2024-08-08 | 14.85 | $67.96 | 1.1M |
| 2024-08-07 | 12.65 | $73.22 | 817100 |
| 2024-08-06 | 11.59 | $73.57 | 664000 |
| 2024-08-05 | 10.24 | $73.58 | 571732 |
| 2024-08-02 | 8.81 | $76.24 | 475705 |
| 2024-08-01 | 7.93 | $77.05 | 358400 |
| 2024-07-31 | 7.47 | $78.76 | 606047 |
| 2024-07-30 | 7.79 | $78.48 | 340406 |
| 2024-07-29 | 8.00 | $78.68 | 494400 |
| 2024-07-26 | 8.23 | $78.37 | 413730 |
| 2024-07-25 | 8.24 | $77.80 | 680946 |
| 2024-07-24 | 8.12 | $77.74 | 527300 |
| 2024-07-23 | 8.08 | $78.58 | 354800 |
| 2024-07-22 | 8.43 | $80.33 | 376100 |
| 2024-07-19 | 8.79 | $78.90 | 265123 |
| 2024-07-18 | 9.16 | $80.80 | 379100 |
| 2024-07-17 | 8.75 | $81.27 | 408937 |
| 2024-07-16 | 8.40 | $80.44 | 359136 |
| 2024-07-15 | 8.46 | $79.62 | 292700 |
| 2024-07-12 | 8.62 | $79.81 | 359614 |
| 2024-07-11 | 8.72 | $79.62 | 398651 |
| 2024-07-10 | 8.99 | $79.01 | 330600 |
| 2024-07-09 | 9.24 | $78.88 | 293007 |
| 2024-07-08 | 9.65 | $79.54 | 298703 |
| 2024-07-05 | 10.05 | $79.83 | 262517 |
| 2024-07-03 | 10.25 | $80.00 | 280200 |
| 2024-07-02 | 10.38 | $80.35 | 554400 |
| 2024-07-01 | 10.25 | $80.24 | 629800 |
| 2024-06-28 | 10.69 | $79.23 | 532047 |
| 2024-06-27 | 11.03 | $79.26 | 391700 |
| 2024-06-26 | 11.59 | $78.63 | 342908 |
| 2024-06-25 | 12.06 | $78.50 | 329300 |
| 2024-06-24 | 12.67 | $80.13 | 249715 |
| 2024-06-21 | 12.67 | $79.99 | 808500 |
| 2024-06-20 | 12.89 | $79.17 | 343837 |
| 2024-06-18 | 13.32 | $78.75 | 444343 |
| 2024-06-17 | 13.87 | $78.97 | 359700 |
| 2024-06-14 | 14.49 | $78.23 | 542738 |
| 2024-06-13 | 15.00 | $77.94 | 237122 |
| 2024-06-12 | 15.72 | $79.02 | 337700 |
| 2024-06-11 | 16.16 | $79.23 | 346800 |
| 2024-06-10 | 16.99 | $79.11 | 232431 |
| 2024-06-07 | 17.87 | $79.35 | 234100 |
| 2024-06-06 | 18.49 | $80.01 | 307400 |
| 2024-06-05 | 18.95 | $79.96 | 370800 |
| 2024-06-04 | 19.44 | $80.59 | 332487 |
| 2024-06-03 | 19.77 | $80.80 | 548800 |
| 2024-05-31 | 20.12 | $81.01 | 526400 |
| 2024-05-30 | 20.77 | $79.29 | 397121 |
| 2024-05-29 | 21.60 | $78.23 | 195113 |
| 2024-05-28 | 22.21 | $79.29 | 208300 |
| 2024-05-24 | 23.28 | $79.71 | 168226 |
| 2024-05-23 | 24.34 | $80.04 | 243100 |
| 2024-05-22 | 25.38 | $81.13 | 417300 |
| 2024-05-21 | 26.16 | $81.63 | 454900 |
| 2024-05-20 | 26.58 | $82.69 | 367930 |
| 2024-05-17 | 26.44 | $83.85 | 404317 |
| 2024-05-16 | 26.02 | $83.62 | 400918 |
| 2024-05-15 | 25.69 | $83.70 | 301900 |
| 2024-05-14 | 25.26 | $82.57 | 533842 |
| 2024-05-13 | 25.18 | $82.22 | 300538 |
| 2024-05-10 | 24.92 | $82.72 | 302510 |
| 2024-05-09 | 24.56 | $82.81 | 253500 |
| 2024-05-08 | 24.23 | $82.63 | 240400 |
| 2024-05-07 | 23.96 | $82.94 | 744000 |
| 2024-05-06 | 23.68 | $82.00 | 543507 |
| 2024-05-03 | 23.70 | $82.08 | 730646 |
| 2024-05-02 | 23.73 | $79.71 | 614505 |
| 2024-05-01 | 24.12 | $77.58 | 322100 |
| 2024-04-30 | 23.75 | $77.66 | 514413 |
| 2024-04-29 | 23.43 | $79.37 | 299137 |
| 2024-04-26 | 23.66 | $79.20 | 229900 |
| 2024-04-25 | 23.91 | $79.91 | 199000 |
| 2024-04-24 | 23.55 | $79.58 | 208303 |
| 2024-04-23 | 23.26 | $79.16 | 184300 |
| 2024-04-22 | 22.79 | $78.81 | 304946 |
| 2024-04-19 | 22.29 | $78.18 | 256044 |
| 2024-04-18 | 21.26 | $78.29 | 233305 |
| 2024-04-17 | 19.88 | $77.98 | 241617 |
| 2024-04-16 | 18.54 | $78.64 | 289114 |
| 2024-04-15 | 17.26 | $78.61 | 314200 |
| 2024-04-12 | 15.93 | $80.19 | 279000 |
| 2024-04-11 | 14.94 | $81.52 | 286636 |
| 2024-04-10 | 14.32 | $81.36 | 383834 |
| 2024-04-09 | 13.72 | $83.39 | 663020 |
| 2024-04-08 | 13.42 | $83.17 | 231100 |
| 2024-04-05 | 13.26 | $82.51 | 224006 |
| 2024-04-04 | 12.68 | $82.13 | 195501 |
| 2024-04-03 | 12.06 | $82.87 | 222200 |
| 2024-04-02 | 11.73 | $83.40 | 278934 |
| 2024-04-01 | 11.26 | $83.56 | 239316 |
| 2024-03-28 | 11.14 | $83.77 | 220800 |
| 2024-03-27 | 11.30 | $83.57 | 423608 |
| 2024-03-26 | 11.15 | $82.53 | 244222 |
| 2024-03-25 | 11.00 | $83.22 | 268923 |
| 2024-03-22 | 10.85 | $83.71 | 224786 |
| 2024-03-21 | 10.99 | $84.14 | 197100 |
| 2024-03-20 | 11.55 | $83.99 | 196009 |
| 2024-03-19 | 11.97 | $83.65 | 297840 |
| 2024-03-18 | 12.36 | $83.76 | 384400 |
| 2024-03-15 | 12.99 | $83.82 | 644728 |
| 2024-03-14 | 13.59 | $83.46 | 299500 |
| 2024-03-13 | 14.22 | $84.15 | 314800 |
| 2024-03-12 | 14.54 | $83.88 | 243200 |
| 2024-03-11 | 14.93 | $83.83 | 219600 |
| 2024-03-08 | 15.51 | $82.82 | 223421 |
| 2024-03-07 | 16.21 | $82.34 | 241200 |
| 2024-03-06 | 16.71 | $81.54 | 450800 |
| 2024-03-05 | 16.96 | $81.19 | 297705 |
| 2024-03-04 | 17.22 | $82.60 | 244400 |
| 2024-03-01 | 17.98 | $82.35 | 291709 |
| 2024-02-29 | 18.68 | $81.00 | 662444 |
| 2024-02-28 | 19.54 | $81.85 | 300400 |
| 2024-02-27 | 20.18 | $81.27 | 296228 |
| 2024-02-26 | 20.66 | $81.08 | 416000 |
| 2024-02-23 | 21.05 | $79.99 | 241830 |
| 2024-02-22 | 20.97 | $79.71 | 337940 |
| 2024-02-21 | 20.89 | $78.83 | 278000 |
| 2024-02-20 | 20.22 | $78.31 | 368200 |
| 2024-02-16 | 19.34 | $78.06 | 433500 |
| 2024-02-15 | 18.50 | $79.00 | 289234 |
| 2024-02-14 | 17.83 | $79.36 | 279100 |
| 2024-02-13 | 17.00 | $78.04 | 410427 |
| 2024-02-12 | 15.87 | $79.85 | 337500 |
| 2024-02-09 | 15.15 | $80.58 | 503526 |
| 2024-02-08 | 14.53 | $80.70 | 399900 |
| 2024-02-07 | 13.85 | $79.22 | 400000 |
| 2024-02-06 | 12.42 | $79.40 | 409300 |
| 2024-02-05 | 10.97 | $78.97 | 557822 |
| 2024-02-02 | 9.44 | $80.26 | 830000 |
| 2024-02-01 | 8.17 | $84.82 | 515234 |
| 2024-01-31 | 8.06 | $83.18 | 377000 |
| 2024-01-30 | 7.73 | $84.66 | 384900 |
| 2024-01-29 | 7.89 | $84.68 | 378800 |
| 2024-01-26 | 7.90 | $84.15 | 286721 |
| 2024-01-25 | 8.11 | $84.62 | 307117 |
| 2024-01-24 | 8.48 | $85.19 | 1.4M |
| 2024-01-23 | 8.71 | $85.76 | 569200 |
| 2024-01-22 | 9.14 | $85.19 | 435411 |
| 2024-01-19 | 9.48 | $84.37 | 337344 |
| 2024-01-18 | 9.56 | $84.26 | 575400 |
| 2024-01-17 | 9.30 | $83.53 | 437842 |
| 2024-01-16 | 8.89 | $84.64 | 322100 |
| 2024-01-12 | 9.02 | $85.75 | 348900 |
| 2024-01-11 | 9.43 | $85.65 | 569400 |
| 2024-01-10 | 9.90 | $84.90 | 469200 |
| 2024-01-09 | 10.02 | $84.71 | 429800 |
| 2024-01-08 | 10.23 | $84.97 | 471612 |
| 2024-01-05 | 10.42 | $84.32 | 398000 |
| 2024-01-04 | 10.48 | $84.55 | 319000 |
| 2024-01-03 | 10.55 | $84.58 | 404300 |
| 2024-01-02 | 10.62 | $85.72 | 520800 |
| 2023-12-29 | 11.02 | $86.18 | 314239 |
| 2023-12-28 | 11.38 | $86.89 | 315500 |
| 2023-12-27 | 11.68 | $86.44 | 294416 |
| 2023-12-26 | 12.10 | $86.40 | 310000 |
| 2023-12-22 | 12.55 | $85.66 | 491815 |
| 2023-12-21 | 13.05 | $85.23 | 377100 |
| 2023-12-20 | 13.58 | $85.75 | 478403 |
| 2023-12-19 | 14.24 | $85.50 | 557328 |
| 2023-12-18 | 14.83 | $85.85 | 532804 |
| 2023-12-15 | 15.56 | $87.49 | 639318 |
| 2023-12-14 | 15.92 | $88.60 | 358800 |
| 2023-12-13 | 16.05 | $88.11 | 416969 |
| 2023-12-12 | 16.26 | $88.82 | 319407 |
| 2023-12-11 | 15.82 | $89.34 | 467710 |
| 2023-12-08 | 15.32 | $89.38 | 179500 |
| 2023-12-07 | 14.92 | $88.09 | 259800 |
| 2023-12-06 | 14.76 | $87.65 | 276100 |
| 2023-12-05 | 14.55 | $87.54 | 256400 |
| 2023-12-04 | 14.59 | $87.87 | 291300 |
| 2023-12-01 | 14.62 | $87.00 | 282400 |
| 2023-11-30 | 14.87 | $86.13 | 499327 |
| 2023-11-29 | 15.34 | $86.09 | 363000 |
| 2023-11-28 | 15.66 | $86.51 | 364900 |
| 2023-11-27 | 16.13 | $86.76 | 540535 |
| 2023-11-24 | 16.73 | $86.46 | 153433 |
| 2023-11-22 | 17.32 | $86.67 | 639800 |
| 2023-11-21 | 17.93 | $85.00 | 1.1M |
| 2023-11-20 | 18.77 | $83.67 | 588900 |
| 2023-11-17 | 19.32 | $81.57 | 1.7M |
| 2023-11-16 | 19.55 | $87.77 | 552517 |
| 2023-11-15 | 18.75 | $88.66 | 581816 |
| 2023-11-14 | 17.38 | $88.52 | 456000 |
| 2023-11-13 | 16.10 | $86.68 | 281003 |
| 2023-11-10 | 15.19 | $87.12 | 274132 |
| 2023-11-09 | 14.23 | $85.56 | 241817 |
| 2023-11-08 | 13.41 | $85.85 | 393826 |
| 2023-11-07 | 12.21 | $85.96 | 439600 |
| 2023-11-06 | 11.05 | $85.10 | 287800 |
| 2023-11-03 | 10.09 | $84.73 | 286200 |
| 2023-11-02 | 9.09 | $83.49 | 299109 |
| 2023-11-01 | 8.51 | $81.55 | 352200 |
| 2023-10-31 | 8.47 | $80.94 | 325206 |
| 2023-10-30 | 8.70 | $79.47 | 224200 |
| 2023-10-27 | 8.81 | $78.64 | 205427 |
| 2023-10-26 | 8.70 | $79.23 | 219533 |
| 2023-10-25 | 8.97 | $79.46 | 287400 |
| 2023-10-24 | 9.35 | $80.59 | 313500 |
| 2023-10-23 | 9.58 | $80.00 | 346700 |
| 2023-10-20 | 9.89 | $79.88 | 391125 |
| 2023-10-19 | 10.21 | $80.41 | 366900 |
| 2023-10-18 | 10.37 | $80.79 | 275200 |
| 2023-10-17 | 10.31 | $82.01 | 369131 |
| 2023-10-16 | 10.17 | $81.55 | 262807 |
| 2023-10-13 | 10.22 | $80.44 | 290600 |
| 2023-10-12 | 10.72 | $81.30 | 227600 |
| 2023-10-11 | 10.93 | $81.81 | 205835 |
| 2023-10-10 | 10.91 | $81.66 | 334700 |
| 2023-10-09 | 10.89 | $80.88 | 267400 |
| 2023-10-06 | 11.42 | $80.62 | 280940 |
| 2023-10-05 | 11.97 | $79.86 | 277810 |
| 2023-10-04 | 12.30 | $79.62 | 386040 |
| 2023-10-03 | 12.49 | $79.15 | 415500 |
| 2023-10-02 | 12.75 | $80.70 | 488933 |
| 2023-09-29 | 12.97 | $79.26 | 387903 |
| 2023-09-28 | 12.94 | $79.34 | 356600 |
| 2023-09-27 | 12.77 | $78.28 | 324000 |
| 2023-09-26 | 12.28 | $78.36 | 294300 |
| 2023-09-25 | 11.81 | $80.53 | 275820 |
| 2023-09-22 | 11.94 | $81.24 | 203600 |
| 2023-09-21 | 12.43 | $81.28 | 327300 |
| 2023-09-20 | 12.73 | $81.84 | 319100 |
| 2023-09-19 | 13.31 | $82.38 | 360828 |
| 2023-09-18 | 13.81 | $82.47 | 260738 |
| 2023-09-15 | 14.20 | $81.77 | 724200 |
| 2023-09-14 | 14.42 | $82.32 | 320800 |
| 2023-09-13 | 14.76 | $81.48 | 371515 |
| 2023-09-12 | 14.93 | $82.02 | 508600 |
| 2023-09-11 | 15.26 | $83.46 | 265700 |
| 2023-09-08 | 16.06 | $83.52 | 241600 |
| 2023-09-07 | 16.86 | $83.93 | 442305 |
| 2023-09-06 | 17.70 | $83.99 | 299232 |
| 2023-09-05 | 18.47 | $84.48 | 331217 |
| 2023-09-01 | 19.21 | $85.03 | 267537 |
| 2023-08-31 | 19.82 | $84.47 | 696003 |
| 2023-08-30 | 20.47 | $85.29 | 397400 |
| 2023-08-29 | 21.04 | $84.98 | 413400 |
| 2023-08-28 | 21.80 | $84.21 | 489313 |
| 2023-08-25 | 22.68 | $83.62 | 527300 |
| 2023-08-24 | 23.73 | $82.84 | 461600 |
| 2023-08-23 | 24.78 | $83.58 | 661119 |
| 2023-08-22 | 25.95 | $83.15 | 1.5M |
| 2023-08-21 | 27.16 | $85.66 | 11.1M |
| 2023-08-18 | 28.04 | $84.81 | 3.2M |
| 2023-08-17 | 29.18 | $76.82 | 605800 |
| 2023-08-16 | 28.65 | $76.09 | 354529 |
| 2023-08-15 | 27.83 | $77.12 | 383223 |
| 2023-08-14 | 27.19 | $78.01 | 459327 |
| 2023-08-11 | 26.51 | $76.69 | 258500 |
| 2023-08-10 | 25.35 | $76.90 | 416302 |
| 2023-08-09 | 24.21 | $77.13 | 287200 |
| 2023-08-08 | 22.96 | $77.56 | 386359 |
| 2023-08-07 | 21.69 | $78.94 | 518458 |
| 2023-08-04 | 20.64 | $79.25 | 1.2M |
| 2023-08-03 | 19.61 | $87.84 | 428537 |
| 2023-08-02 | 20.41 | $87.87 | 349600 |
| 2023-08-01 | 21.13 | $88.87 | 282000 |
| 2023-07-31 | 21.39 | $88.61 | 353300 |
| 2023-07-28 | 21.81 | $88.43 | 305728 |
| 2023-07-27 | 22.36 | $87.69 | 396300 |
| 2023-07-26 | 22.95 | $89.22 | 165227 |
| 2023-07-25 | 22.94 | $89.30 | 247028 |
| 2023-07-24 | 23.01 | $88.57 | 168200 |
| 2023-07-21 | 23.14 | $88.80 | 209143 |
| 2023-07-20 | 23.01 | $88.87 | 406714 |
| 2023-07-19 | 22.87 | $90.06 | 227000 |
| 2023-07-18 | 21.92 | $89.79 | 267521 |
| 2023-07-17 | 21.10 | $89.03 | 269336 |
| 2023-07-14 | 20.23 | $89.38 | 346700 |
| 2023-07-13 | 18.68 | $90.62 | 507705 |
| 2023-07-12 | 16.96 | $89.92 | 419800 |
| 2023-07-11 | 15.36 | $88.78 | 526300 |
| 2023-07-10 | 13.94 | $87.49 | 441400 |
| 2023-07-07 | 12.69 | $85.87 | 434250 |
| 2023-07-06 | 11.77 | $85.31 | 445200 |
| 2023-07-05 | 11.28 | $83.82 | 246600 |
| 2023-07-03 | 11.39 | $83.67 | 96600 |
| 2023-06-30 | 11.44 | $83.68 | 348619 |
| 2023-06-29 | 11.50 | $82.50 | 266048 |
| 2023-06-28 | 12.09 | $82.72 | 280417 |
| 2023-06-27 | 12.48 | $82.30 | 184820 |
| 2023-06-26 | 12.75 | $81.30 | 213814 |
| 2023-06-23 | 12.64 | $80.93 | 473644 |
| 2023-06-22 | 12.52 | $82.79 | 235141 |
| 2023-06-21 | 12.96 | $83.20 | 195500 |
| 2023-06-20 | 13.36 | $84.47 | 354741 |
| 2023-06-16 | 13.42 | $83.98 | 465100 |
| 2023-06-15 | 13.32 | $84.22 | 303100 |
| 2023-06-14 | 13.39 | $84.21 | 249810 |
| 2023-06-13 | 12.87 | $84.53 | 259300 |
| 2023-06-12 | 12.44 | $84.16 | 271400 |
| 2023-06-09 | 12.34 | $83.09 | 314712 |
| 2023-06-08 | 12.30 | $83.50 | 243800 |
| 2023-06-07 | 12.57 | $82.95 | 386700 |
| 2023-06-06 | 12.71 | $82.98 | 396400 |
| 2023-06-05 | 13.22 | $82.73 | 319241 |
| 2023-06-02 | 13.76 | $83.43 | 479300 |
| 2023-06-01 | 14.33 | $81.87 | 440500 |
| 2023-05-31 | 14.64 | $82.53 | 774453 |
| 2023-05-30 | 14.96 | $81.06 | 330649 |
| 2023-05-26 | 15.30 | $82.11 | 367806 |
| 2023-05-25 | 15.89 | $82.19 | 261341 |
| 2023-05-24 | 16.51 | $81.90 | 433600 |
| 2023-05-23 | 17.16 | $82.70 | 280944 |
| 2023-05-22 | 17.75 | $83.38 | 209300 |
| 2023-05-19 | 18.06 | $83.60 | 366115 |
| 2023-05-18 | 18.19 | $83.42 | 562234 |
| 2023-05-17 | 18.31 | $83.37 | 323500 |
| 2023-05-16 | 18.37 | $83.40 | 240100 |
| 2023-05-15 | 18.47 | $84.32 | 203500 |
| 2023-05-12 | 18.24 | $84.15 | 223100 |
| 2023-05-11 | 18.11 | $84.20 | 348800 |
| 2023-05-10 | 17.91 | $85.44 | 537639 |
| 2023-05-09 | 17.87 | $84.12 | 335500 |
| 2023-05-08 | 18.29 | $83.92 | 401601 |
| 2023-05-05 | 18.72 | $84.69 | 361000 |
| 2023-05-04 | 19.22 | $81.82 | 240400 |
| 2023-05-03 | 19.74 | $82.76 | 354400 |
| 2023-05-02 | 20.76 | $82.48 | 308100 |
| 2023-05-01 | 21.65 | $83.44 | 274900 |
| 2023-04-28 | 22.32 | $83.69 | 260811 |
| 2023-04-27 | 23.09 | $83.37 | 297900 |
| 2023-04-26 | 24.27 | $81.95 | 243949 |
| 2023-04-25 | 25.24 | $82.43 | 251209 |
| 2023-04-24 | 26.51 | $83.48 | 286200 |
| 2023-04-21 | 27.51 | $84.29 | 439402 |
| 2023-04-20 | 28.06 | $85.03 | 271600 |
| 2023-04-19 | 28.21 | $85.34 | 188511 |
| 2023-04-18 | 28.24 | $85.80 | 230800 |
| 2023-04-17 | 27.96 | $85.64 | 198800 |
| 2023-04-14 | 27.72 | $85.57 | 198100 |
| 2023-04-13 | 27.44 | $85.91 | 277524 |
| 2023-04-12 | 27.24 | $84.45 | 237600 |
| 2023-04-11 | 27.35 | $84.27 | 331800 |
| 2023-04-10 | 27.61 | $84.43 | 264803 |
| 2023-04-06 | 28.01 | $84.45 | 275943 |
| 2023-04-05 | 28.10 | $84.39 | 366900 |
| 2023-04-04 | 28.23 | $84.97 | 302933 |
| 2023-04-03 | 27.87 | $85.49 | 264500 |
| 2023-03-31 | 27.50 | $85.42 | 458500 |
| 2023-03-30 | 27.18 | $84.33 | 163700 |
| 2023-03-29 | 27.19 | $83.80 | 266718 |
| 2023-03-28 | 27.19 | $83.24 | 331023 |
| 2023-03-27 | 27.55 | $83.44 | 376200 |
| 2023-03-24 | 27.97 | $82.83 | 442224 |
| 2023-03-23 | 28.51 | $82.50 | 396600 |
| 2023-03-22 | 29.07 | $82.06 | 290843 |
| 2023-03-21 | 29.54 | $83.36 | 382400 |
| 2023-03-20 | 30.19 | $82.61 | 305600 |
| 2023-03-17 | 31.06 | $80.75 | 659337 |
| 2023-03-16 | 32.13 | $82.19 | 398000 |
| 2023-03-15 | 33.33 | $79.86 | 685048 |
| 2023-03-14 | 34.97 | $80.95 | 441300 |
| 2023-03-13 | 36.54 | $80.00 | 322000 |
| 2023-03-10 | 38.43 | $80.25 | 364752 |
| 2023-03-09 | 39.98 | $81.64 | 301100 |
| 2023-03-08 | 40.79 | $82.73 | 228700 |
| 2023-03-07 | 41.16 | $82.51 | 367600 |
| 2023-03-06 | 41.66 | $82.34 | 396500 |
| 2023-03-03 | 42.18 | $83.47 | 266947 |
| 2023-03-02 | 42.30 | $82.95 | 193000 |
| 2023-03-01 | 42.62 | $82.21 | 254900 |
| 2023-02-28 | 42.86 | $82.28 | 461707 |
| 2023-02-27 | 43.19 | $82.05 | 219447 |
| 2023-02-24 | 43.58 | $81.96 | 269200 |
| 2023-02-23 | 44.02 | $82.74 | 224600 |
| 2023-02-22 | 44.22 | $82.35 | 346936 |
| 2023-02-21 | 44.45 | $82.45 | 455243 |
| 2023-02-17 | 44.47 | $83.51 | 452400 |
| 2023-02-16 | 44.12 | $84.26 | 311236 |
| 2023-02-15 | 43.59 | $84.72 | 529132 |
| 2023-02-14 | 43.03 | $83.82 | 453422 |
| 2023-02-13 | 42.58 | $83.39 | 227900 |
| 2023-02-10 | 41.86 | $83.71 | 249817 |
| 2023-02-09 | 41.11 | $83.94 | 487700 |
| 2023-02-08 | 40.05 | $84.22 | 326000 |
| 2023-02-07 | 38.81 | $84.81 | 556602 |
| 2023-02-06 | 37.58 | $83.92 | 676100 |
| 2023-02-03 | 35.96 | $86.41 | 759038 |
| 2023-02-02 | 34.26 | $82.67 | 599061 |
| 2023-02-01 | 32.94 | $80.42 | 495943 |
| 2023-01-31 | 31.93 | $79.56 | 527139 |
| 2023-01-30 | 31.07 | $78.06 | 582033 |
| 2023-01-27 | 30.22 | $79.78 | 270740 |
| 2023-01-26 | 28.69 | $79.71 | 315025 |
| 2023-01-25 | 27.12 | $79.19 | 281249 |
| 2023-01-24 | 25.52 | $79.30 | 349601 |
| 2023-01-23 | 23.88 | $79.09 | 535318 |
| 2023-01-20 | 22.16 | $78.29 | 420700 |
| 2023-01-19 | 20.95 | $77.09 | 449600 |
| 2023-01-18 | 19.75 | $76.42 | 330002 |
| 2023-01-17 | 18.78 | $75.59 | 223900 |
| 2023-01-13 | 17.87 | $75.55 | 165806 |
| 2023-01-12 | 17.00 | $75.58 | 359600 |
| 2023-01-11 | 16.08 | $76.04 | 232213 |
| 2023-01-10 | 15.12 | $74.59 | 242400 |
| 2023-01-09 | 14.40 | $74.45 | 516500 |
| 2023-01-06 | 13.65 | $72.90 | 238720 |
| 2023-01-05 | 13.35 | $71.05 | 278500 |
| 2023-01-04 | 13.35 | $71.71 | 452000 |
| 2023-01-03 | 13.08 | $71.05 | 367800 |
| 2022-12-30 | 13.17 | $70.54 | 335600 |
| 2022-12-29 | 13.56 | $70.45 | 183137 |
| 2022-12-28 | 13.97 | $68.72 | 318900 |
| 2022-12-27 | 14.70 | $69.45 | 359107 |
| 2022-12-23 | 15.33 | $69.24 | 247200 |
| 2022-12-22 | 15.93 | $68.61 | 259202 |
| 2022-12-21 | 16.34 | $68.81 | 291800 |
| 2022-12-20 | 16.98 | $68.20 | 445846 |
| 2022-12-19 | 17.45 | $68.56 | 465100 |
| 2022-12-16 | 18.06 | $70.80 | 442848 |
| 2022-12-15 | 18.77 | $71.07 | 561600 |
| 2022-12-14 | 19.30 | $73.17 | 444100 |
| 2022-12-13 | 19.29 | $73.66 | 626113 |
| 2022-12-12 | 19.11 | $73.37 | 353105 |
| 2022-12-09 | 19.41 | $73.00 | 492610 |
| 2022-12-08 | 19.64 | $73.75 | 327000 |
| 2022-12-07 | 19.88 | $73.07 | 375133 |
| 2022-12-06 | 20.22 | $74.15 | 468313 |
| 2022-12-05 | 20.35 | $75.65 | 374400 |
| 2022-12-02 | 19.86 | $76.16 | 360600 |
| 2022-12-01 | 19.31 | $76.10 | 401215 |
| 2022-11-30 | 18.78 | $74.87 | 982043 |
| 2022-11-29 | 18.50 | $72.18 | 546800 |
| 2022-11-28 | 18.80 | $71.71 | 393209 |
| 2022-11-25 | 19.32 | $72.07 | 198900 |
| 2022-11-23 | 19.86 | $71.30 | 568008 |
| 2022-11-22 | 20.53 | $69.56 | 388235 |
| 2022-11-21 | 21.30 | $68.23 | 672100 |
| 2022-11-18 | 21.99 | $69.07 | 971200 |
| 2022-11-17 | 22.72 | $69.75 | 374689 |
| 2022-11-16 | 23.11 | $70.12 | 386500 |
| 2022-11-15 | 23.26 | $70.82 | 494744 |
| 2022-11-14 | 23.10 | $70.59 | 395001 |
| 2022-11-11 | 23.19 | $70.37 | 333400 |
| 2022-11-10 | 23.36 | $69.62 | 352000 |
| 2022-11-09 | 23.79 | $66.36 | 365436 |
| 2022-11-08 | 24.92 | $67.20 | 291368 |
| 2022-11-07 | 26.18 | $66.57 | 405100 |
| 2022-11-04 | 26.97 | $66.90 | 391108 |
| 2022-11-03 | 27.69 | $65.40 | 340141 |
| 2022-11-02 | 28.11 | $66.37 | 379600 |
| 2022-11-01 | 29.06 | $67.62 | 306300 |
| 2022-10-31 | 29.86 | $66.84 | 388000 |
| 2022-10-28 | 30.45 | $66.97 | 404526 |
| 2022-10-27 | 31.07 | $65.58 | 411800 |
| 2022-10-26 | 31.38 | $65.12 | 444900 |
| 2022-10-25 | 31.47 | $65.47 | 640300 |
| 2022-10-24 | 31.72 | $65.00 | 1.9M |
| 2022-10-21 | 31.86 | $66.37 | 211321 |
| 2022-10-20 | 32.06 | $65.19 | 254448 |
| 2022-10-19 | 32.26 | $65.35 | 215200 |
| 2022-10-18 | 32.13 | $65.97 | 248211 |
| 2022-10-17 | 32.07 | $65.70 | 211210 |
| 2022-10-14 | 31.52 | $64.28 | 326000 |
| 2022-10-13 | 30.68 | $64.70 | 487700 |
| 2022-10-12 | 29.47 | $63.46 | 396500 |
| 2022-10-11 | 28.46 | $63.44 | 366900 |
| 2022-10-10 | 27.40 | $64.19 | 261100 |
| 2022-10-07 | 26.43 | $64.87 | 279800 |
| 2022-10-06 | 25.56 | $67.45 | 420800 |
| 2022-10-05 | 25.23 | $68.16 | 288200 |
| 2022-10-04 | 24.90 | $68.37 | 366111 |
| 2022-10-03 | 24.53 | $66.31 | 480943 |
| 2022-09-30 | 23.34 | $65.15 | 374549 |
| 2022-09-29 | 22.16 | $65.69 | 443847 |
| 2022-09-28 | 20.93 | $67.53 | 570935 |
| 2022-09-27 | 19.90 | $66.73 | 430012 |
| 2022-09-26 | 18.81 | $67.46 | 388300 |
| 2022-09-23 | 17.90 | $68.01 | 504200 |
| 2022-09-22 | 16.95 | $69.59 | 277115 |
| 2022-09-21 | 16.41 | $70.90 | 484900 |
| 2022-09-20 | 16.26 | $71.99 | 255730 |
| 2022-09-19 | 15.85 | $72.98 | 238800 |
| 2022-09-16 | 15.59 | $72.84 | 842100 |
| 2022-09-15 | 15.35 | $73.08 | 377132 |
| 2022-09-14 | 15.33 | $73.88 | 438200 |
| 2022-09-13 | 15.45 | $74.34 | 396500 |
| 2022-09-12 | 15.68 | $75.88 | 458833 |
| 2022-09-09 | 16.37 | $75.01 | 355842 |
| 2022-09-08 | 16.79 | $73.93 | 540300 |
| 2022-09-07 | 16.74 | $73.90 | 570638 |
| 2022-09-06 | 16.69 | $72.13 | 579300 |
| 2022-09-02 | 16.20 | $72.86 | 347044 |
| 2022-09-01 | 15.84 | $73.48 | 356737 |
| 2022-08-31 | 15.10 | $73.24 | 455700 |
| 2022-08-30 | 14.54 | $73.79 | 568400 |
| 2022-08-29 | 14.09 | $74.13 | 563300 |
| 2022-08-26 | 13.61 | $73.46 | 330833 |
| 2022-08-25 | 13.25 | $77.10 | 275836 |
| 2022-08-24 | 13.60 | $75.62 | 344624 |
| 2022-08-23 | 13.50 | $75.33 | 380500 |
| 2022-08-22 | 13.51 | $76.43 | 266100 |
| 2022-08-19 | 13.86 | $78.17 | 298735 |
| 2022-08-18 | 14.49 | $79.33 | 274611 |
| 2022-08-17 | 14.99 | $78.53 | 309722 |
| 2022-08-16 | 15.41 | $79.82 | 411305 |
| 2022-08-15 | 15.56 | $80.53 | 319000 |
| 2022-08-12 | 15.45 | $80.75 | 297803 |
| 2022-08-11 | 15.34 | $79.35 | 499900 |
| 2022-08-10 | 15.45 | $79.09 | 857700 |
| 2022-08-09 | 15.57 | $75.50 | 608400 |
| 2022-08-08 | 16.34 | $78.38 | 296700 |
| 2022-08-05 | 16.04 | $78.43 | 329431 |
| 2022-08-04 | 16.05 | $78.32 | 467312 |
| 2022-08-03 | 15.83 | $78.34 | 298534 |
| 2022-08-02 | 15.60 | $77.26 | 433117 |
| 2022-08-01 | 15.56 | $77.58 | 232200 |
| 2022-07-29 | 15.58 | $77.40 | 333400 |
| 2022-07-28 | 15.64 | $76.96 | 592738 |
| 2022-07-27 | 15.85 | $76.31 | 435300 |
| 2022-07-26 | 16.27 | $75.45 | 297349 |
| 2022-07-25 | 16.89 | $76.11 | 381100 |
| 2022-07-22 | 17.31 | $76.83 | 396000 |
| 2022-07-21 | 17.47 | $77.45 | 626125 |
| 2022-07-20 | 17.81 | $76.94 | 641500 |
| 2022-07-19 | 18.16 | $73.56 | 1.6M |
| 2022-07-18 | 18.37 | $72.49 | 367908 |
| 2022-07-15 | 18.59 | $73.09 | 472519 |
| 2022-07-14 | 18.59 | $71.94 | 238000 |
| 2022-07-13 | 18.12 | $72.16 | 226645 |
| 2022-07-12 | 17.69 | $72.24 | 331600 |
| 2022-07-11 | 17.45 | $72.96 | 266200 |
| 2022-07-08 | 17.38 | $73.50 | 408800 |
| 2022-07-07 | 17.30 | $73.18 | 362224 |
| 2022-07-06 | 17.31 | $72.48 | 479600 |
| 2022-07-05 | 17.21 | $72.05 | 534946 |
| 2022-07-01 | 16.75 | $70.82 | 1.0M |
| 2022-06-30 | 16.43 | $71.56 | 343100 |
| 2022-06-29 | 16.31 | $72.69 | 395242 |
| 2022-06-28 | 16.41 | $73.15 | 331100 |
| 2022-06-27 | 16.79 | $74.84 | 306500 |
| 2022-06-24 | 17.61 | $76.00 | 518500 |
| 2022-06-23 | 18.49 | $73.33 | 393600 |
| 2022-06-22 | 18.46 | $71.82 | 436800 |
| 2022-06-21 | 17.93 | $71.41 | 570847 |
| 2022-06-17 | 17.51 | $70.99 | 766800 |
| 2022-06-16 | 16.84 | $69.96 | 593541 |
| 2022-06-15 | 16.00 | $72.28 | 577924 |
| 2022-06-14 | 15.60 | $71.35 | 542200 |
| 2022-06-13 | 14.74 | $71.67 | 483604 |
| 2022-06-10 | 13.97 | $74.26 | 376600 |
| 2022-06-09 | 13.93 | $75.77 | 374500 |
| 2022-06-08 | 14.45 | $77.10 | 350600 |
| 2022-06-07 | 14.93 | $77.80 | 707742 |
| 2022-06-06 | 15.39 | $77.85 | 313426 |
| 2022-06-03 | 15.50 | $77.85 | 286304 |
| 2022-06-02 | 15.79 | $78.80 | 325213 |
| 2022-06-01 | 16.09 | $77.30 | 357700 |
| 2022-05-31 | 16.62 | $77.62 | 396700 |
| 2022-05-27 | 17.17 | $78.32 | 410400 |
| 2022-05-26 | 17.76 | $76.17 | 393418 |
| 2022-05-25 | 18.35 | $75.17 | 645400 |
| 2022-05-24 | 18.64 | $73.93 | 654111 |
| 2022-05-23 | 18.52 | $75.34 | 998411 |
| 2022-05-20 | 18.51 | $75.11 | 502931 |
| 2022-05-19 | 18.45 | $75.53 | 471046 |
| 2022-05-18 | 18.38 | $75.00 | 549724 |
| 2022-05-17 | 18.62 | $76.08 | 423600 |
| 2022-05-16 | 19.00 | $75.01 | 378700 |
| 2022-05-13 | 19.10 | $75.24 | 391920 |
| 2022-05-12 | 19.21 | $73.40 | 574200 |
| 2022-05-11 | 18.37 | $72.34 | 809824 |
| 2022-05-10 | 17.49 | $72.28 | 466400 |
| 2022-05-09 | 16.27 | $72.41 | 514900 |
| 2022-05-06 | 14.93 | $71.54 | 1.5M |
| 2022-05-05 | 13.52 | $75.43 | 689000 |
| 2022-05-04 | 13.19 | $78.59 | 1.2M |
| 2022-05-03 | 13.48 | $77.88 | 668700 |
| 2022-05-02 | 14.04 | $78.43 | 363002 |
| 2022-04-29 | 14.52 | $77.47 | 576922 |
| 2022-04-28 | 15.20 | $78.16 | 286745 |
| 2022-04-27 | 15.92 | $76.04 | 1.4M |
| 2022-04-26 | 16.23 | $76.20 | 809523 |
| 2022-04-25 | 16.69 | $77.57 | 342909 |
| 2022-04-22 | 17.27 | $77.29 | 392246 |
| 2022-04-21 | 18.08 | $78.18 | 273200 |
| 2022-04-20 | 18.77 | $77.92 | 216200 |
| 2022-04-19 | 19.76 | $77.95 | 248531 |
| 2022-04-18 | 20.69 | $77.57 | 354838 |
| 2022-04-14 | 21.66 | $77.83 | 333200 |
| 2022-04-13 | 22.56 | $77.82 | 242406 |
| 2022-04-12 | 23.59 | $77.37 | 364619 |
| 2022-04-11 | 24.68 | $76.89 | 255700 |
| 2022-04-08 | 25.74 | $77.17 | 332104 |
| 2022-04-07 | 26.85 | $77.21 | 386200 |
| 2022-04-06 | 27.79 | $76.68 | 288149 |
| 2022-04-05 | 28.65 | $77.58 | 351400 |
| 2022-04-04 | 29.89 | $79.39 | 436800 |
| 2022-04-01 | 31.19 | $79.09 | 523041 |
| 2022-03-31 | 32.78 | $78.22 | 464410 |
| 2022-03-30 | 34.42 | $78.48 | 351400 |
| 2022-03-29 | 36.15 | $79.29 | 346400 |
| 2022-03-28 | 37.73 | $77.88 | 358900 |
| 2022-03-25 | 39.57 | $76.70 | 390800 |
| 2022-03-24 | 41.11 | $75.84 | 352100 |
| 2022-03-23 | 42.48 | $75.30 | 1.8M |
| 2022-03-22 | 43.95 | $76.18 | 846700 |
| 2022-03-21 | 45.49 | $74.14 | 442617 |
| 2022-03-18 | 46.31 | $74.59 | 747000 |
| 2022-03-17 | 47.18 | $73.19 | 441600 |
| 2022-03-16 | 47.58 | $73.11 | 530521 |
| 2022-03-15 | 47.91 | $70.93 | 377000 |
| 2022-03-14 | 47.32 | $69.71 | 354545 |
| 2022-03-11 | 46.69 | $70.62 | 330900 |
| 2022-03-10 | 46.20 | $71.51 | 402310 |
| 2022-03-09 | 45.45 | $71.41 | 370200 |
| 2022-03-08 | 44.79 | $70.59 | 363106 |
| 2022-03-07 | 43.82 | $71.00 | 462300 |
| 2022-03-04 | 42.94 | $72.43 | 383552 |
| 2022-03-03 | 42.14 | $73.62 | 621507 |
| 2022-03-02 | 41.48 | $74.13 | 445433 |
| 2022-03-01 | 40.50 | $72.55 | 453600 |
| 2022-02-28 | 39.47 | $75.10 | 967500 |
| 2022-02-25 | 38.64 | $75.87 | 1.1M |
| 2022-02-24 | 37.85 | $75.84 | 826248 |
| 2022-02-23 | 37.02 | $74.58 | 752637 |
| 2022-02-22 | 36.36 | $75.15 | 971700 |
| 2022-02-18 | 35.71 | $75.30 | 656339 |
| 2022-02-17 | 35.04 | $75.14 | 534619 |
| 2022-02-16 | 34.02 | $76.00 | 735846 |
| 2022-02-15 | 33.05 | $77.31 | 493239 |
| 2022-02-14 | 32.12 | $75.95 | 678721 |
| 2022-02-11 | 31.10 | $76.07 | 886700 |
| 2022-02-10 | 30.05 | $77.69 | 605300 |
| 2022-02-09 | 29.14 | $78.54 | 913200 |
| 2022-02-08 | 28.17 | $76.52 | 862100 |
| 2022-02-07 | 26.50 | $76.76 | 905900 |
| 2022-02-04 | 24.75 | $75.86 | 1.4M |
| 2022-02-03 | 22.91 | $85.29 | 433041 |
| 2022-02-02 | 22.32 | $88.00 | 341100 |
| 2022-02-01 | 22.17 | $87.88 | 362135 |
| 2022-01-31 | 21.94 | $87.85 | 515000 |
| 2022-01-28 | 21.64 | $86.37 | 284029 |
| 2022-01-27 | 20.67 | $84.41 | 311500 |
| 2022-01-26 | 19.69 | $85.31 | 361700 |
| 2022-01-25 | 18.88 | $85.81 | 323209 |
| 2022-01-24 | 17.82 | $87.86 | 558712 |
| 2022-01-21 | 16.70 | $86.86 | 426714 |
| 2022-01-20 | 16.03 | $87.99 | 315200 |
| 2022-01-19 | 15.59 | $88.86 | 359041 |
| 2022-01-18 | 15.41 | $90.89 | 489000 |
| 2022-01-14 | 15.86 | $91.95 | 647800 |
| 2022-01-13 | 16.57 | $91.87 | 493300 |
| 2022-01-12 | 17.33 | $92.96 | 859000 |
| 2022-01-11 | 18.04 | $93.08 | 341732 |
| 2022-01-10 | 18.70 | $93.28 | 447710 |
| 2022-01-07 | 19.49 | $92.33 | 360912 |
| 2022-01-06 | 20.00 | $92.09 | 329612 |
| 2022-01-05 | 20.52 | $93.84 | 479147 |
| 2022-01-04 | 20.29 | $96.28 | 451000 |
| 2022-01-03 | 19.20 | $95.86 | 811100 |
| 2021-12-31 | 18.06 | $95.22 | 394700 |
| 2021-12-30 | 17.01 | $95.59 | 171520 |
| 2021-12-29 | 15.88 | $95.53 | 263833 |
| 2021-12-28 | 14.81 | $94.60 | 226936 |
| 2021-12-27 | 13.88 | $93.96 | 200831 |
| 2021-12-23 | 13.15 | $92.69 | 248200 |
| 2021-12-22 | 12.67 | $92.59 | 222600 |
| 2021-12-21 | 12.25 | $91.46 | 470300 |
| 2021-12-20 | 11.91 | $90.39 | 502811 |
| 2021-12-17 | 11.92 | $91.60 | 1.0M |
| 2021-12-16 | 11.68 | $92.00 | 910900 |
| 2021-12-15 | 11.49 | $91.80 | 730003 |
| 2021-12-14 | 11.48 | $90.55 | 913727 |
| 2021-12-13 | 11.87 | $88.78 | 681735 |
| 2021-12-10 | 12.15 | $88.70 | 548232 |
| 2021-12-09 | 12.45 | $88.60 | 628200 |
| 2021-12-08 | 12.93 | $89.24 | 387500 |
| 2021-12-07 | 13.38 | $88.44 | 626308 |
| 2021-12-06 | 13.86 | $87.06 | 452116 |
| 2021-12-03 | 13.77 | $86.75 | 888200 |
| 2021-12-02 | 13.38 | $85.45 | 687801 |
| 2021-12-01 | 12.55 | $83.40 | 532545 |
| 2021-11-30 | 11.76 | $83.41 | 763607 |
| 2021-11-29 | 10.91 | $85.70 | 376800 |
| 2021-11-26 | 10.45 | $85.90 | 254400 |
| 2021-11-24 | 10.06 | $86.74 | 275800 |
| 2021-11-23 | 9.68 | $86.44 | 446100 |
| 2021-11-22 | 9.30 | $87.38 | 519200 |
| 2021-11-19 | 9.30 | $89.57 | 614911 |
| 2021-11-18 | 9.76 | $90.35 | 784411 |
| 2021-11-17 | 10.25 | $87.61 | 1.3M |
| 2021-11-16 | 9.73 | $88.95 | 789942 |
| 2021-11-15 | 10.21 | $88.48 | 441200 |
| 2021-11-12 | 10.71 | $89.93 | 332022 |
| 2021-11-11 | 11.10 | $88.47 | 290945 |
| 2021-11-10 | 11.37 | $88.44 | 215516 |
| 2021-11-09 | 11.65 | $89.00 | 334500 |
| 2021-11-08 | 12.12 | $89.84 | 164525 |
| 2021-11-05 | 12.56 | $89.81 | 210300 |
| 2021-11-04 | 13.02 | $89.91 | 226900 |
| 2021-11-03 | 13.51 | $90.06 | 284028 |
| 2021-11-02 | 14.15 | $89.84 | 264747 |
| 2021-11-01 | 14.88 | $89.98 | 333433 |
| 2021-10-29 | 15.58 | $88.35 | 489546 |
| 2021-10-28 | 15.90 | $87.40 | 320200 |
| 2021-10-27 | 16.31 | $87.64 | 369403 |
| 2021-10-26 | 16.77 | $90.10 | 201900 |
| 2021-10-25 | 17.29 | $91.35 | 120500 |
| 2021-10-22 | 17.54 | $91.84 | 148600 |
| 2021-10-21 | 17.55 | $92.33 | 146141 |
| 2021-10-20 | 17.68 | $92.08 | 144900 |
| 2021-10-19 | 17.74 | $92.76 | 314202 |
| 2021-10-18 | 18.01 | $90.87 | 329125 |
| 2021-10-15 | 18.74 | $89.77 | 325100 |
| 2021-10-14 | 19.69 | $89.23 | 433700 |
| 2021-10-13 | 20.68 | $88.04 | 337341 |
| 2021-10-12 | 21.21 | $87.73 | 257812 |
| 2021-10-11 | 21.58 | $87.77 | 122300 |
| 2021-10-08 | 22.12 | $88.83 | 229400 |
| 2021-10-07 | 22.95 | $89.76 | 298000 |
| 2021-10-06 | 24.04 | $89.01 | 459128 |
| 2021-10-05 | 24.77 | $87.90 | 446841 |
| 2021-10-04 | 25.26 | $87.13 | 520900 |
| 2021-10-01 | 25.77 | $88.70 | 915500 |
| 2021-09-30 | 26.58 | $88.00 | 816400 |
| 2021-09-29 | 27.42 | $88.73 | 356307 |
| 2021-09-28 | 28.50 | $89.82 | 260500 |
| 2021-09-27 | 29.93 | $91.72 | 146100 |
| 2021-09-24 | 31.06 | $92.47 | 123044 |
| 2021-09-23 | 32.22 | $92.74 | 139531 |
| 2021-09-22 | 33.39 | $91.76 | 322700 |
| 2021-09-21 | 34.88 | $91.51 | 211100 |
| 2021-09-20 | 36.37 | $92.21 | 345000 |
| 2021-09-17 | 38.00 | $93.30 | 717600 |
| 2021-09-16 | 39.26 | $96.01 | 229100 |
| 2021-09-15 | 40.08 | $95.84 | 258400 |
| 2021-09-14 | 41.00 | $95.49 | 448518 |
| 2021-09-13 | 42.07 | $95.31 | 264800 |
| 2021-09-10 | 43.14 | $94.73 | 268908 |
| 2021-09-09 | 44.19 | $94.69 | 302949 |
| 2021-09-08 | 45.37 | $94.22 | 265618 |
| 2021-09-07 | 46.74 | $94.28 | 386400 |
| 2021-09-03 | 47.92 | $96.98 | 278235 |
| 2021-09-02 | 48.50 | $97.85 | 251240 |
| 2021-09-01 | 49.03 | $98.81 | 364206 |
| 2021-08-31 | 49.28 | $99.11 | 543300 |
| 2021-08-30 | 49.45 | $99.26 | 298900 |
| 2021-08-27 | 49.47 | $100.00 | 329800 |
| 2021-08-26 | 49.52 | $99.32 | 284300 |
| 2021-08-25 | 49.56 | $99.78 | 260200 |
| 2021-08-24 | 49.56 | $99.25 | 390000 |
| 2021-08-23 | 49.61 | $99.42 | 337600 |
| 2021-08-20 | 49.66 | $98.48 | 418237 |
| 2021-08-19 | 49.80 | $97.38 | 288800 |
| 2021-08-18 | 49.99 | $97.48 | 607239 |
| 2021-08-17 | 49.98 | $99.18 | 735036 |
| 2021-08-16 | 49.62 | $101.89 | 823247 |
| 2021-08-13 | 49.36 | $99.60 | 539800 |
| 2021-08-12 | 49.24 | $98.34 | 328800 |
| 2021-08-11 | 49.19 | $96.84 | 517400 |
| 2021-08-10 | 49.22 | $95.99 | 363500 |
| 2021-08-09 | 49.25 | $97.99 | 289531 |
| 2021-08-06 | 48.98 | $98.18 | 423200 |
| 2021-08-05 | 48.64 | $97.91 | 398400 |
| 2021-08-04 | 48.35 | $97.09 | 347017 |
| 2021-08-03 | 47.99 | $99.69 | 363424 |
| 2021-08-02 | 47.26 | $99.81 | 500300 |
| 2021-07-30 | 46.49 | $97.10 | 474600 |
| 2021-07-29 | 45.80 | $95.76 | 290228 |
| 2021-07-28 | 44.77 | $95.53 | 228600 |
| 2021-07-27 | 43.70 | $95.21 | 199900 |
| 2021-07-26 | 42.57 | $97.19 | 192226 |
| 2021-07-23 | 41.04 | $97.92 | 167700 |
| 2021-07-22 | 39.42 | $96.87 | 308314 |
| 2021-07-21 | 37.72 | $98.28 | 189929 |
| 2021-07-20 | 35.70 | $98.16 | 297100 |
| 2021-07-19 | 33.59 | $97.09 | 333000 |
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