Is iShares ESG Aware MSCI EAFE ETF (ESGD) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Aware MSCI EAFE ETF (ESGD) research center and poll results.
NASDAQ : ESGD
iShares ESG Aware MSCI EAFE ETF
$103.69 USD
$0.61 (0.59%)
- Volume
- 147.74K
- Average Volume
- 295.31K
- Market Capitalization
- $11.84B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $104.81
- Year Low
- $86.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
102.72
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
57.07
Average
79.14
Maximum
102.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 102.72 | $102.87 | 176375 |
| 2026-07-15 | 102.72 | $103.69 | 147804 |
| 2026-07-14 | 102.68 | $103.08 | 174920 |
| 2026-07-13 | 102.71 | $102.32 | 226345 |
| 2026-07-10 | 102.77 | $103.39 | 157646 |
| 2026-07-09 | 102.61 | $103.08 | 162800 |
| 2026-07-08 | 102.55 | $102.36 | 185100 |
| 2026-07-07 | 102.51 | $103.06 | 241703 |
| 2026-07-06 | 102.41 | $104.42 | 176144 |
| 2026-07-02 | 102.38 | $103.31 | 244022 |
| 2026-07-01 | 102.36 | $102.05 | 262409 |
| 2026-06-30 | 102.45 | $102.81 | 200108 |
| 2026-06-29 | 102.47 | $102.48 | 180015 |
| 2026-06-26 | 102.52 | $101.53 | 301332 |
| 2026-06-25 | 102.61 | $102.14 | 326917 |
| 2026-06-24 | 102.68 | $101.21 | 650405 |
| 2026-06-23 | 102.82 | $101.33 | 308419 |
| 2026-06-22 | 102.89 | $103.55 | 762500 |
| 2026-06-18 | 102.85 | $103.14 | 285400 |
| 2026-06-17 | 102.82 | $102.49 | 645317 |
| 2026-06-16 | 102.73 | $102.93 | 174100 |
| 2026-06-15 | 102.65 | $102.82 | 554724 |
| 2026-06-12 | 102.54 | $103.77 | 166306 |
| 2026-06-11 | 102.45 | $103.51 | 243943 |
| 2026-06-10 | 102.39 | $100.27 | 271308 |
| 2026-06-09 | 102.46 | $101.72 | 597900 |
| 2026-06-08 | 102.50 | $101.69 | 225031 |
| 2026-06-05 | 102.54 | $101.02 | 198700 |
| 2026-06-04 | 102.57 | $103.74 | 263100 |
| 2026-06-03 | 102.56 | $102.99 | 175800 |
| 2026-06-02 | 102.45 | $103.83 | 259510 |
| 2026-06-01 | 102.23 | $103.22 | 265500 |
| 2026-05-29 | 102.11 | $103.48 | 620000 |
| 2026-05-28 | 101.99 | $103.40 | 756700 |
| 2026-05-27 | 101.76 | $103.55 | 301829 |
| 2026-05-26 | 101.57 | $103.90 | 215100 |
| 2026-05-22 | 101.38 | $102.77 | 167330 |
| 2026-05-21 | 101.27 | $102.84 | 234300 |
| 2026-05-20 | 101.12 | $102.39 | 232048 |
| 2026-05-19 | 101.04 | $100.73 | 180100 |
| 2026-05-18 | 101.03 | $101.43 | 247900 |
| 2026-05-15 | 101.09 | $100.47 | 156135 |
| 2026-05-14 | 101.21 | $102.08 | 207400 |
| 2026-05-13 | 101.19 | $102.35 | 283408 |
| 2026-05-12 | 101.18 | $101.65 | 194600 |
| 2026-05-11 | 101.20 | $102.38 | 294423 |
| 2026-05-08 | 101.15 | $102.60 | 231100 |
| 2026-05-07 | 101.05 | $101.57 | 330100 |
| 2026-05-06 | 101.00 | $103.48 | 314600 |
| 2026-05-05 | 100.87 | $100.83 | 315400 |
| 2026-05-04 | 100.68 | $99.49 | 288100 |
| 2026-05-01 | 100.56 | $100.84 | 506300 |
| 2026-04-30 | 100.35 | $101.08 | 222600 |
| 2026-04-29 | 100.15 | $98.71 | 469912 |
| 2026-04-28 | 100.00 | $99.71 | 192700 |
| 2026-04-27 | 99.64 | $100.21 | 195600 |
| 2026-04-24 | 99.24 | $100.49 | 221200 |
| 2026-04-23 | 98.88 | $99.94 | 192444 |
| 2026-04-22 | 98.65 | $100.78 | 185100 |
| 2026-04-21 | 98.31 | $100.50 | 283933 |
| 2026-04-20 | 98.01 | $102.56 | 360620 |
| 2026-04-17 | 97.49 | $103.00 | 287529 |
| 2026-04-16 | 97.10 | $101.69 | 229322 |
| 2026-04-15 | 96.79 | $102.03 | 496841 |
| 2026-04-14 | 96.54 | $102.18 | 204113 |
| 2026-04-13 | 96.27 | $101.32 | 205017 |
| 2026-04-10 | 95.95 | $100.65 | 239900 |
| 2026-04-09 | 95.73 | $100.53 | 291617 |
| 2026-04-08 | 95.59 | $100.83 | 314310 |
| 2026-04-07 | 95.46 | $96.98 | 323333 |
| 2026-04-06 | 95.50 | $97.11 | 317600 |
| 2026-04-02 | 95.51 | $96.61 | 314700 |
| 2026-04-01 | 95.58 | $97.25 | 523300 |
| 2026-03-31 | 95.73 | $95.62 | 430732 |
| 2026-03-30 | 95.90 | $92.57 | 267914 |
| 2026-03-27 | 96.38 | $92.22 | 339017 |
| 2026-03-26 | 96.98 | $93.25 | 349100 |
| 2026-03-25 | 97.53 | $95.32 | 267400 |
| 2026-03-24 | 97.99 | $93.92 | 358230 |
| 2026-03-23 | 98.47 | $94.50 | 442639 |
| 2026-03-20 | 98.90 | $92.31 | 255527 |
| 2026-03-19 | 99.47 | $95.20 | 569300 |
| 2026-03-18 | 99.85 | $95.36 | 629131 |
| 2026-03-17 | 100.24 | $97.05 | 258600 |
| 2026-03-16 | 100.53 | $96.72 | 297000 |
| 2026-03-13 | 100.85 | $95.05 | 306724 |
| 2026-03-12 | 101.24 | $96.23 | 353600 |
| 2026-03-11 | 101.62 | $97.79 | 392284 |
| 2026-03-10 | 101.88 | $98.10 | 1.0M |
| 2026-03-09 | 102.13 | $97.88 | 1.3M |
| 2026-03-06 | 102.32 | $97.23 | 743800 |
| 2026-03-05 | 102.42 | $98.06 | 363042 |
| 2026-03-04 | 102.55 | $100.25 | 613400 |
| 2026-03-03 | 102.56 | $98.92 | 638826 |
| 2026-03-02 | 102.64 | $102.14 | 387212 |
| 2026-02-27 | 102.53 | $104.22 | 265400 |
| 2026-02-26 | 102.36 | $104.39 | 275816 |
| 2026-02-25 | 102.15 | $104.41 | 442610 |
| 2026-02-24 | 101.99 | $103.50 | 463400 |
| 2026-02-23 | 101.80 | $103.17 | 304947 |
| 2026-02-20 | 101.59 | $103.63 | 320701 |
| 2026-02-19 | 101.34 | $102.88 | 242300 |
| 2026-02-18 | 101.09 | $103.09 | 355523 |
| 2026-02-17 | 100.80 | $102.99 | 252300 |
| 2026-02-13 | 100.58 | $102.98 | 302216 |
| 2026-02-12 | 100.34 | $102.87 | 233700 |
| 2026-02-11 | 100.12 | $103.80 | 248730 |
| 2026-02-10 | 99.83 | $103.17 | 298500 |
| 2026-02-09 | 99.60 | $102.98 | 482025 |
| 2026-02-06 | 99.35 | $101.64 | 257001 |
| 2026-02-05 | 99.12 | $99.24 | 247838 |
| 2026-02-04 | 99.01 | $100.70 | 287000 |
| 2026-02-03 | 98.85 | $100.47 | 311000 |
| 2026-02-02 | 98.69 | $100.51 | 288400 |
| 2026-01-30 | 98.47 | $99.91 | 346500 |
| 2026-01-29 | 98.23 | $100.93 | 542500 |
| 2026-01-28 | 97.96 | $100.17 | 362900 |
| 2026-01-27 | 97.72 | $101.23 | 249700 |
| 2026-01-26 | 97.44 | $99.64 | 175723 |
| 2026-01-23 | 97.23 | $98.99 | 255824 |
| 2026-01-22 | 97.05 | $98.51 | 329800 |
| 2026-01-21 | 96.87 | $98.06 | 280442 |
| 2026-01-20 | 96.69 | $97.15 | 329807 |
| 2026-01-16 | 96.53 | $98.56 | 228419 |
| 2026-01-15 | 96.27 | $98.34 | 280902 |
| 2026-01-14 | 96.06 | $98.41 | 1.4M |
| 2026-01-13 | 95.95 | $97.99 | 324739 |
| 2026-01-12 | 95.84 | $98.57 | 302800 |
| 2026-01-09 | 95.72 | $97.94 | 171704 |
| 2026-01-08 | 95.62 | $97.02 | 196743 |
| 2026-01-07 | 95.50 | $97.11 | 260931 |
| 2026-01-06 | 95.39 | $97.41 | 205900 |
| 2026-01-05 | 95.28 | $97.30 | 388200 |
| 2026-01-02 | 95.18 | $96.10 | 264900 |
| 2025-12-31 | 95.12 | $95.09 | 422715 |
| 2025-12-30 | 95.09 | $95.53 | 326105 |
| 2025-12-29 | 95.02 | $95.36 | 237645 |
| 2025-12-26 | 94.98 | $95.66 | 273500 |
| 2025-12-24 | 94.90 | $95.53 | 119418 |
| 2025-12-23 | 94.78 | $95.39 | 226422 |
| 2025-12-22 | 94.61 | $94.79 | 438600 |
| 2025-12-19 | 94.47 | $94.52 | 341900 |
| 2025-12-18 | 94.27 | $93.95 | 373000 |
| 2025-12-17 | 94.17 | $93.34 | 2.2M |
| 2025-12-16 | 94.11 | $94.11 | 299900 |
| 2025-12-15 | 94.07 | $96.32 | 219400 |
| 2025-12-12 | 93.99 | $95.70 | 352631 |
| 2025-12-11 | 93.96 | $96.29 | 208842 |
| 2025-12-10 | 93.94 | $95.80 | 241700 |
| 2025-12-09 | 93.93 | $94.77 | 246400 |
| 2025-12-08 | 93.93 | $94.88 | 178200 |
| 2025-12-05 | 93.88 | $95.22 | 181400 |
| 2025-12-04 | 93.79 | $95.26 | 287901 |
| 2025-12-03 | 93.72 | $94.95 | 194604 |
| 2025-12-02 | 93.63 | $94.46 | 149207 |
| 2025-12-01 | 93.61 | $94.05 | 178203 |
| 2025-11-28 | 93.62 | $94.53 | 102700 |
| 2025-11-26 | 93.61 | $94.20 | 186600 |
| 2025-11-25 | 93.63 | $93.09 | 272838 |
| 2025-11-24 | 93.74 | $92.01 | 271800 |
| 2025-11-21 | 93.91 | $91.95 | 324300 |
| 2025-11-20 | 94.04 | $90.50 | 185100 |
| 2025-11-19 | 94.24 | $91.87 | 184204 |
| 2025-11-18 | 94.35 | $92.20 | 452335 |
| 2025-11-17 | 94.45 | $93.40 | 232500 |
| 2025-11-14 | 94.52 | $94.74 | 152440 |
| 2025-11-13 | 94.49 | $94.95 | 240500 |
| 2025-11-12 | 94.43 | $96.06 | 167504 |
| 2025-11-11 | 94.30 | $95.49 | 177820 |
| 2025-11-10 | 94.17 | $94.85 | 189126 |
| 2025-11-07 | 94.06 | $93.82 | 290650 |
| 2025-11-06 | 93.96 | $93.50 | 170942 |
| 2025-11-05 | 93.96 | $93.74 | 154504 |
| 2025-11-04 | 93.99 | $93.18 | 262600 |
| 2025-11-03 | 94.03 | $94.14 | 283507 |
| 2025-10-31 | 94.07 | $94.12 | 170143 |
| 2025-10-30 | 94.10 | $94.32 | 165900 |
| 2025-10-29 | 94.08 | $94.71 | 197228 |
| 2025-10-28 | 94.03 | $95.34 | 1.8M |
| 2025-10-27 | 93.91 | $95.35 | 161400 |
| 2025-10-24 | 93.78 | $94.61 | 131422 |
| 2025-10-23 | 93.66 | $94.47 | 284000 |
| 2025-10-22 | 93.52 | $94.04 | 239128 |
| 2025-10-21 | 93.43 | $94.16 | 178600 |
| 2025-10-20 | 93.36 | $94.86 | 274200 |
| 2025-10-17 | 93.26 | $93.99 | 262600 |
| 2025-10-16 | 93.19 | $93.89 | 222400 |
| 2025-10-15 | 93.14 | $93.39 | 157535 |
| 2025-10-14 | 93.11 | $92.93 | 223000 |
| 2025-10-13 | 93.11 | $92.57 | 144618 |
| 2025-10-10 | 93.14 | $91.84 | 305100 |
| 2025-10-09 | 93.17 | $93.57 | 309024 |
| 2025-10-08 | 93.14 | $94.28 | 205800 |
| 2025-10-07 | 93.02 | $93.98 | 218100 |
| 2025-10-06 | 92.91 | $94.91 | 198100 |
| 2025-10-03 | 92.78 | $94.72 | 131318 |
| 2025-10-02 | 92.60 | $93.95 | 132700 |
| 2025-10-01 | 92.44 | $93.77 | 261737 |
| 2025-09-30 | 92.26 | $92.98 | 430528 |
| 2025-09-29 | 92.11 | $92.64 | 287700 |
| 2025-09-26 | 92.02 | $92.30 | 248500 |
| 2025-09-25 | 91.97 | $91.59 | 207438 |
| 2025-09-24 | 91.94 | $92.21 | 235400 |
| 2025-09-23 | 91.90 | $92.81 | 251831 |
| 2025-09-22 | 91.83 | $92.91 | 255200 |
| 2025-09-19 | 91.81 | $92.50 | 208800 |
| 2025-09-18 | 91.74 | $92.98 | 153734 |
| 2025-09-17 | 91.68 | $92.69 | 372044 |
| 2025-09-16 | 91.62 | $92.99 | 950616 |
| 2025-09-15 | 91.55 | $93.19 | 224026 |
| 2025-09-12 | 91.47 | $92.52 | 185900 |
| 2025-09-11 | 91.40 | $92.87 | 291429 |
| 2025-09-10 | 91.31 | $91.86 | 156219 |
| 2025-09-09 | 91.25 | $91.86 | 126800 |
| 2025-09-08 | 91.14 | $92.17 | 164100 |
| 2025-09-05 | 91.03 | $91.21 | 281300 |
| 2025-09-04 | 90.94 | $90.82 | 218133 |
| 2025-09-03 | 90.83 | $90.11 | 177419 |
| 2025-09-02 | 90.74 | $89.97 | 296739 |
| 2025-08-29 | 90.65 | $90.80 | 141247 |
| 2025-08-28 | 90.46 | $91.38 | 203803 |
| 2025-08-27 | 90.25 | $91.03 | 174500 |
| 2025-08-26 | 90.11 | $91.27 | 183909 |
| 2025-08-25 | 89.99 | $91.39 | 170400 |
| 2025-08-22 | 89.86 | $92.62 | 109238 |
| 2025-08-21 | 89.75 | $91.16 | 209037 |
| 2025-08-20 | 89.72 | $91.75 | 192200 |
| 2025-08-19 | 89.69 | $91.45 | 187200 |
| 2025-08-18 | 89.57 | $91.49 | 346800 |
| 2025-08-15 | 89.43 | $91.66 | 147200 |
| 2025-08-14 | 89.25 | $91.05 | 183406 |
| 2025-08-13 | 89.11 | $91.17 | 155400 |
| 2025-08-12 | 88.95 | $90.69 | 261428 |
| 2025-08-11 | 88.80 | $89.55 | 114400 |
| 2025-08-08 | 88.74 | $89.97 | 142544 |
| 2025-08-07 | 88.67 | $89.44 | 235108 |
| 2025-08-06 | 88.67 | $88.73 | 438500 |
| 2025-08-05 | 88.71 | $88.18 | 205305 |
| 2025-08-04 | 88.74 | $88.15 | 383500 |
| 2025-08-01 | 88.75 | $87.05 | 219649 |
| 2025-07-31 | 88.85 | $87.28 | 324234 |
| 2025-07-30 | 88.95 | $88.17 | 283117 |
| 2025-07-29 | 88.99 | $88.79 | 435846 |
| 2025-07-28 | 89.02 | $88.94 | 199700 |
| 2025-07-25 | 89.02 | $90.38 | 136704 |
| 2025-07-24 | 88.91 | $90.49 | 329138 |
| 2025-07-23 | 88.75 | $91.26 | 258716 |
| 2025-07-22 | 88.58 | $89.05 | 155942 |
| 2025-07-21 | 88.47 | $88.60 | 282643 |
| 2025-07-18 | 88.34 | $88.04 | 153449 |
| 2025-07-17 | 88.28 | $88.28 | 159923 |
| 2025-07-16 | 88.20 | $87.99 | 236538 |
| 2025-07-15 | 88.19 | $87.59 | 202900 |
| 2025-07-14 | 88.27 | $88.51 | 135628 |
| 2025-07-11 | 88.35 | $88.52 | 208217 |
| 2025-07-10 | 88.40 | $89.42 | 191000 |
| 2025-07-09 | 88.42 | $89.53 | 195344 |
| 2025-07-08 | 88.42 | $88.82 | 269429 |
| 2025-07-07 | 88.45 | $88.19 | 472191 |
| 2025-07-03 | 88.51 | $89.23 | 298400 |
| 2025-07-02 | 88.51 | $89.25 | 557524 |
| 2025-07-01 | 88.49 | $88.99 | 526124 |
| 2025-06-30 | 88.52 | $89.22 | 396500 |
| 2025-06-27 | 88.49 | $89.04 | 364500 |
| 2025-06-26 | 88.46 | $88.27 | 533506 |
| 2025-06-25 | 88.46 | $87.28 | 276510 |
| 2025-06-24 | 88.55 | $87.81 | 235942 |
| 2025-06-23 | 88.56 | $86.73 | 689000 |
| 2025-06-20 | 88.61 | $86.11 | 1.8M |
| 2025-06-18 | 88.69 | $86.86 | 1.3M |
| 2025-06-17 | 88.77 | $86.60 | 682701 |
| 2025-06-16 | 88.83 | $87.84 | 323200 |
| 2025-06-13 | 88.79 | $89.08 | 196805 |
| 2025-06-12 | 88.68 | $90.22 | 199425 |
| 2025-06-11 | 88.46 | $89.55 | 153500 |
| 2025-06-10 | 88.29 | $89.71 | 290341 |
| 2025-06-09 | 88.12 | $89.56 | 157040 |
| 2025-06-06 | 87.94 | $89.54 | 206300 |
| 2025-06-05 | 87.73 | $89.22 | 462300 |
| 2025-06-04 | 87.56 | $89.30 | 356803 |
| 2025-06-03 | 87.40 | $88.90 | 441747 |
| 2025-06-02 | 87.26 | $89.56 | 183306 |
| 2025-05-30 | 87.08 | $88.60 | 270500 |
| 2025-05-29 | 86.87 | $88.53 | 393249 |
| 2025-05-28 | 86.68 | $88.12 | 294940 |
| 2025-05-27 | 86.52 | $89.23 | 340000 |
| 2025-05-23 | 86.29 | $87.89 | 384000 |
| 2025-05-22 | 86.10 | $87.73 | 181145 |
| 2025-05-21 | 85.90 | $87.77 | 1.0M |
| 2025-05-20 | 85.65 | $88.44 | 1.5M |
| 2025-05-19 | 85.35 | $87.82 | 204600 |
| 2025-05-16 | 85.00 | $86.99 | 202900 |
| 2025-05-15 | 84.71 | $86.83 | 822539 |
| 2025-05-14 | 84.38 | $85.88 | 241200 |
| 2025-05-13 | 84.12 | $86.27 | 432246 |
| 2025-05-12 | 83.80 | $86.20 | 527315 |
| 2025-05-09 | 83.44 | $85.90 | 250633 |
| 2025-05-08 | 83.00 | $85.43 | 271433 |
| 2025-05-07 | 82.65 | $85.78 | 254700 |
| 2025-05-06 | 82.01 | $86.05 | 626318 |
| 2025-05-05 | 81.38 | $86.17 | 254700 |
| 2025-05-02 | 80.82 | $86.01 | 259400 |
| 2025-05-01 | 80.53 | $84.37 | 722800 |
| 2025-04-30 | 80.41 | $84.68 | 335700 |
| 2025-04-29 | 80.27 | $84.88 | 175400 |
| 2025-04-28 | 80.11 | $84.61 | 427239 |
| 2025-04-25 | 80.00 | $84.13 | 299632 |
| 2025-04-24 | 79.95 | $83.78 | 607600 |
| 2025-04-23 | 79.91 | $82.71 | 654000 |
| 2025-04-22 | 79.97 | $82.56 | 1.1M |
| 2025-04-21 | 80.02 | $80.73 | 536700 |
| 2025-04-17 | 80.17 | $81.25 | 484115 |
| 2025-04-16 | 80.31 | $80.29 | 306800 |
| 2025-04-15 | 80.54 | $80.56 | 304000 |
| 2025-04-14 | 80.74 | $79.94 | 693100 |
| 2025-04-11 | 80.97 | $79.03 | 432332 |
| 2025-04-10 | 81.19 | $77.00 | 729600 |
| 2025-04-09 | 81.44 | $78.42 | 893700 |
| 2025-04-08 | 81.64 | $73.02 | 987619 |
| 2025-04-07 | 82.10 | $73.41 | 1.0M |
| 2025-04-04 | 82.54 | $74.95 | 1.0M |
| 2025-04-03 | 83.01 | $80.26 | 1.0M |
| 2025-04-02 | 83.16 | $82.02 | 729219 |
| 2025-04-01 | 83.27 | $81.81 | 358947 |
| 2025-03-31 | 83.30 | $81.69 | 361442 |
| 2025-03-28 | 83.33 | $82.42 | 376400 |
| 2025-03-27 | 83.28 | $83.09 | 238700 |
| 2025-03-26 | 83.19 | $82.94 | 648400 |
| 2025-03-25 | 83.16 | $84.05 | 236400 |
| 2025-03-24 | 83.07 | $83.60 | 568800 |
| 2025-03-21 | 82.96 | $83.62 | 204834 |
| 2025-03-20 | 82.86 | $84.17 | 360504 |
| 2025-03-19 | 82.75 | $84.77 | 307700 |
| 2025-03-18 | 82.59 | $84.55 | 371100 |
| 2025-03-17 | 82.48 | $84.49 | 682400 |
| 2025-03-14 | 82.35 | $83.52 | 659100 |
| 2025-03-13 | 82.26 | $81.98 | 808440 |
| 2025-03-12 | 82.20 | $82.51 | 513500 |
| 2025-03-11 | 82.10 | $82.05 | 612036 |
| 2025-03-10 | 82.01 | $82.31 | 867100 |
| 2025-03-07 | 81.88 | $84.28 | 528037 |
| 2025-03-06 | 81.68 | $83.40 | 528800 |
| 2025-03-05 | 81.52 | $84.17 | 853128 |
| 2025-03-04 | 81.29 | $82.38 | 782554 |
| 2025-03-03 | 81.10 | $82.30 | 553014 |
| 2025-02-28 | 80.96 | $81.46 | 833200 |
| 2025-02-27 | 80.90 | $81.34 | 715522 |
| 2025-02-26 | 80.80 | $82.27 | 566500 |
| 2025-02-25 | 80.66 | $82.21 | 460901 |
| 2025-02-24 | 80.53 | $81.45 | 501700 |
| 2025-02-21 | 80.44 | $81.49 | 378924 |
| 2025-02-20 | 80.32 | $82.01 | 528900 |
| 2025-02-19 | 80.15 | $81.61 | 319600 |
| 2025-02-18 | 80.01 | $82.43 | 306100 |
| 2025-02-14 | 79.74 | $81.87 | 879537 |
| 2025-02-13 | 79.49 | $81.76 | 426800 |
| 2025-02-12 | 79.23 | $80.68 | 428333 |
| 2025-02-11 | 78.97 | $80.55 | 246144 |
| 2025-02-10 | 78.71 | $80.13 | 384100 |
| 2025-02-07 | 78.48 | $79.73 | 334900 |
| 2025-02-06 | 78.32 | $80.44 | 870000 |
| 2025-02-05 | 78.14 | $80.18 | 276800 |
| 2025-02-04 | 77.98 | $79.47 | 325620 |
| 2025-02-03 | 77.81 | $78.59 | 627500 |
| 2025-01-31 | 77.68 | $79.52 | 349600 |
| 2025-01-30 | 77.51 | $80.26 | 375337 |
| 2025-01-29 | 77.30 | $79.43 | 251100 |
| 2025-01-28 | 77.16 | $79.42 | 242900 |
| 2025-01-27 | 77.02 | $79.58 | 352500 |
| 2025-01-24 | 76.86 | $79.57 | 242200 |
| 2025-01-23 | 76.68 | $79.17 | 460200 |
| 2025-01-22 | 76.50 | $78.56 | 235100 |
| 2025-01-21 | 76.36 | $78.76 | 417944 |
| 2025-01-17 | 76.21 | $77.17 | 262315 |
| 2025-01-16 | 76.24 | $76.86 | 3.5M |
| 2025-01-15 | 76.34 | $76.49 | 226413 |
| 2025-01-14 | 76.48 | $75.52 | 313006 |
| 2025-01-13 | 76.67 | $75.32 | 254929 |
| 2025-01-10 | 76.91 | $75.47 | 378927 |
| 2025-01-08 | 77.11 | $76.65 | 222300 |
| 2025-01-07 | 77.29 | $76.84 | 261404 |
| 2025-01-06 | 77.47 | $76.95 | 293610 |
| 2025-01-03 | 77.64 | $76.15 | 334600 |
| 2025-01-02 | 77.83 | $75.84 | 350700 |
| 2024-12-31 | 78.04 | $76.14 | 336700 |
| 2024-12-30 | 78.21 | $76.10 | 460109 |
| 2024-12-27 | 78.37 | $76.59 | 319800 |
| 2024-12-26 | 78.45 | $76.73 | 340508 |
| 2024-12-24 | 78.51 | $76.32 | 237200 |
| 2024-12-23 | 78.61 | $76.03 | 692700 |
| 2024-12-20 | 78.70 | $75.59 | 642800 |
| 2024-12-19 | 78.81 | $75.65 | 748200 |
| 2024-12-18 | 78.91 | $75.77 | 602500 |
| 2024-12-17 | 79.01 | $77.82 | 506600 |
| 2024-12-16 | 79.02 | $78.92 | 590046 |
| 2024-12-13 | 78.95 | $79.17 | 364516 |
| 2024-12-12 | 78.88 | $79.36 | 351400 |
| 2024-12-11 | 78.79 | $80.04 | 1.9M |
| 2024-12-10 | 78.69 | $79.50 | 1.6M |
| 2024-12-09 | 78.69 | $80.28 | 1.5M |
| 2024-12-06 | 78.65 | $80.39 | 410400 |
| 2024-12-05 | 78.65 | $80.43 | 548319 |
| 2024-12-04 | 78.59 | $79.95 | 215500 |
| 2024-12-03 | 78.62 | $79.98 | 270800 |
| 2024-12-02 | 78.60 | $79.50 | 549621 |
| 2024-11-29 | 78.61 | $79.33 | 159645 |
| 2024-11-27 | 78.62 | $78.24 | 273802 |
| 2024-11-26 | 78.71 | $77.88 | 249900 |
| 2024-11-25 | 78.85 | $78.31 | 281611 |
| 2024-11-22 | 78.98 | $77.97 | 804400 |
| 2024-11-21 | 79.08 | $77.67 | 304439 |
| 2024-11-20 | 79.22 | $77.66 | 471700 |
| 2024-11-19 | 79.34 | $77.88 | 247200 |
| 2024-11-18 | 79.49 | $77.94 | 318300 |
| 2024-11-15 | 79.66 | $77.53 | 457100 |
| 2024-11-14 | 79.90 | $77.78 | 305800 |
| 2024-11-13 | 80.11 | $77.60 | 339314 |
| 2024-11-12 | 80.32 | $78.07 | 263019 |
| 2024-11-11 | 80.49 | $79.46 | 198327 |
| 2024-11-08 | 80.67 | $79.35 | 250500 |
| 2024-11-07 | 80.84 | $80.40 | 312000 |
| 2024-11-06 | 80.94 | $79.23 | 315018 |
| 2024-11-05 | 81.11 | $80.57 | 614015 |
| 2024-11-04 | 81.20 | $79.58 | 415127 |
| 2024-11-01 | 81.35 | $79.67 | 322401 |
| 2024-10-31 | 81.52 | $79.67 | 268000 |
| 2024-10-30 | 81.66 | $80.05 | 356800 |
| 2024-10-29 | 81.83 | $80.55 | 227704 |
| 2024-10-28 | 81.98 | $80.88 | 144530 |
| 2024-10-25 | 82.14 | $80.09 | 144433 |
| 2024-10-24 | 82.36 | $80.41 | 163100 |
| 2024-10-23 | 82.58 | $80.03 | 181108 |
| 2024-10-22 | 82.73 | $80.90 | 205824 |
| 2024-10-21 | 82.87 | $81.32 | 227200 |
| 2024-10-18 | 82.96 | $82.40 | 165207 |
| 2024-10-17 | 82.97 | $81.88 | 182812 |
| 2024-10-16 | 83.06 | $81.83 | 211249 |
| 2024-10-15 | 83.07 | $81.59 | 149200 |
| 2024-10-14 | 83.10 | $83.08 | 140022 |
| 2024-10-11 | 83.08 | $82.76 | 132645 |
| 2024-10-10 | 83.04 | $82.36 | 226100 |
| 2024-10-09 | 83.02 | $82.50 | 199672 |
| 2024-10-08 | 82.95 | $82.37 | 236504 |
| 2024-10-07 | 82.86 | $82.59 | 140744 |
| 2024-10-04 | 82.78 | $83.12 | 128111 |
| 2024-10-03 | 82.64 | $82.50 | 236924 |
| 2024-10-02 | 82.60 | $83.34 | 210415 |
| 2024-10-01 | 82.52 | $83.55 | 473216 |
| 2024-09-30 | 82.44 | $84.17 | 296940 |
| 2024-09-27 | 82.40 | $84.40 | 112536 |
| 2024-09-26 | 82.34 | $84.89 | 238635 |
| 2024-09-25 | 82.23 | $83.11 | 177022 |
| 2024-09-24 | 82.24 | $83.63 | 193600 |
| 2024-09-23 | 82.19 | $83.09 | 131700 |
| 2024-09-20 | 82.20 | $82.71 | 124741 |
| 2024-09-19 | 82.14 | $83.64 | 140614 |
| 2024-09-18 | 82.07 | $81.96 | 178224 |
| 2024-09-17 | 82.04 | $82.24 | 187600 |
| 2024-09-16 | 82.00 | $82.63 | 131021 |
| 2024-09-13 | 81.90 | $82.02 | 119006 |
| 2024-09-12 | 81.81 | $81.86 | 188900 |
| 2024-09-11 | 81.68 | $81.10 | 253341 |
| 2024-09-10 | 81.57 | $80.63 | 188700 |
| 2024-09-09 | 81.41 | $81.03 | 126600 |
| 2024-09-06 | 81.24 | $80.23 | 197900 |
| 2024-09-05 | 81.10 | $81.77 | 286800 |
| 2024-09-04 | 80.81 | $81.64 | 216414 |
| 2024-09-03 | 80.51 | $82.06 | 280148 |
| 2024-08-30 | 80.19 | $83.35 | 165100 |
| 2024-08-29 | 79.88 | $83.15 | 148302 |
| 2024-08-28 | 79.65 | $82.84 | 425800 |
| 2024-08-27 | 79.54 | $83.16 | 163528 |
| 2024-08-26 | 79.35 | $82.77 | 139422 |
| 2024-08-23 | 79.18 | $83.14 | 177500 |
| 2024-08-22 | 79.01 | $81.60 | 343918 |
| 2024-08-21 | 78.86 | $82.13 | 259400 |
| 2024-08-20 | 78.71 | $81.36 | 135800 |
| 2024-08-19 | 78.65 | $81.60 | 125903 |
| 2024-08-16 | 78.60 | $80.62 | 176239 |
| 2024-08-15 | 78.56 | $80.20 | 130600 |
| 2024-08-14 | 78.56 | $79.13 | 164835 |
| 2024-08-13 | 78.66 | $78.94 | 224830 |
| 2024-08-12 | 78.79 | $77.57 | 143000 |
| 2024-08-09 | 78.97 | $77.60 | 174030 |
| 2024-08-08 | 79.19 | $77.32 | 189317 |
| 2024-08-07 | 79.38 | $76.05 | 230421 |
| 2024-08-06 | 79.61 | $75.63 | 334900 |
| 2024-08-05 | 79.82 | $75.63 | 522429 |
| 2024-08-02 | 80.04 | $77.15 | 200700 |
| 2024-08-01 | 80.20 | $78.49 | 372100 |
| 2024-07-31 | 80.27 | $80.66 | 149206 |
| 2024-07-30 | 80.19 | $79.50 | 201500 |
| 2024-07-29 | 80.16 | $79.32 | 328700 |
| 2024-07-26 | 80.13 | $79.72 | 115424 |
| 2024-07-25 | 80.08 | $78.65 | 240300 |
| 2024-07-24 | 80.07 | $79.13 | 219700 |
| 2024-07-23 | 80.07 | $80.10 | 169901 |
| 2024-07-22 | 80.00 | $80.61 | 177700 |
| 2024-07-19 | 79.89 | $79.75 | 268400 |
| 2024-07-18 | 79.84 | $80.20 | 414318 |
| 2024-07-17 | 79.76 | $81.10 | 294616 |
| 2024-07-16 | 79.63 | $81.63 | 220944 |
| 2024-07-15 | 79.45 | $81.21 | 146146 |
| 2024-07-12 | 79.34 | $81.96 | 177200 |
| 2024-07-11 | 79.24 | $81.01 | 177000 |
| 2024-07-10 | 79.14 | $80.84 | 177600 |
| 2024-07-09 | 79.17 | $79.70 | 213300 |
| 2024-07-08 | 79.26 | $80.02 | 203329 |
| 2024-07-05 | 79.37 | $80.44 | 343628 |
| 2024-07-03 | 79.46 | $79.87 | 144400 |
| 2024-07-02 | 79.54 | $79.02 | 378800 |
| 2024-07-01 | 79.67 | $78.88 | 504326 |
| 2024-06-28 | 79.79 | $78.78 | 479800 |
| 2024-06-27 | 79.89 | $78.67 | 185500 |
| 2024-06-26 | 79.95 | $78.45 | 342200 |
| 2024-06-25 | 80.10 | $79.06 | 231200 |
| 2024-06-24 | 80.21 | $78.89 | 352000 |
| 2024-06-21 | 80.29 | $78.24 | 391300 |
| 2024-06-20 | 80.44 | $78.75 | 269500 |
| 2024-06-18 | 80.59 | $78.74 | 358300 |
| 2024-06-17 | 80.75 | $78.41 | 359200 |
| 2024-06-14 | 80.92 | $78.08 | 557617 |
| 2024-06-13 | 81.09 | $78.92 | 457234 |
| 2024-06-12 | 81.25 | $80.00 | 225400 |
| 2024-06-11 | 81.31 | $79.03 | 185843 |
| 2024-06-10 | 81.39 | $81.48 | 192700 |
| 2024-06-07 | 81.34 | $81.38 | 146821 |
| 2024-06-06 | 81.30 | $82.36 | 163733 |
| 2024-06-05 | 81.17 | $82.11 | 248849 |
| 2024-06-04 | 81.06 | $81.52 | 233000 |
| 2024-06-03 | 80.97 | $81.64 | 308223 |
| 2024-05-31 | 80.84 | $81.38 | 247746 |
| 2024-05-30 | 80.69 | $80.65 | 213200 |
| 2024-05-29 | 80.52 | $80.00 | 186506 |
| 2024-05-28 | 80.38 | $81.27 | 269648 |
| 2024-05-24 | 80.24 | $81.33 | 188520 |
| 2024-05-23 | 80.08 | $80.60 | 133113 |
| 2024-05-22 | 79.92 | $81.06 | 201807 |
| 2024-05-21 | 79.76 | $81.80 | 451800 |
| 2024-05-20 | 79.57 | $81.94 | 98848 |
| 2024-05-17 | 79.33 | $81.84 | 143000 |
| 2024-05-16 | 79.06 | $81.55 | 141344 |
| 2024-05-15 | 78.79 | $82.01 | 157600 |
| 2024-05-14 | 78.51 | $81.18 | 139500 |
| 2024-05-13 | 78.27 | $80.60 | 153733 |
| 2024-05-10 | 78.10 | $80.59 | 144625 |
| 2024-05-09 | 77.93 | $80.47 | 158742 |
| 2024-05-08 | 77.84 | $79.86 | 213400 |
| 2024-05-07 | 77.77 | $79.86 | 207700 |
| 2024-05-06 | 77.75 | $79.72 | 226100 |
| 2024-05-03 | 77.74 | $79.11 | 429631 |
| 2024-05-02 | 77.74 | $78.33 | 188200 |
| 2024-05-01 | 77.76 | $77.20 | 429700 |
| 2024-04-30 | 77.88 | $77.35 | 298440 |
| 2024-04-29 | 77.96 | $78.48 | 656400 |
| 2024-04-26 | 78.02 | $78.04 | 452600 |
| 2024-04-25 | 78.11 | $77.49 | 298400 |
| 2024-04-24 | 78.24 | $77.78 | 240500 |
| 2024-04-23 | 78.34 | $78.01 | 444300 |
| 2024-04-22 | 78.42 | $77.21 | 628700 |
| 2024-04-19 | 78.55 | $76.27 | 251526 |
| 2024-04-18 | 78.73 | $76.22 | 290400 |
| 2024-04-17 | 78.91 | $76.42 | 206330 |
| 2024-04-16 | 79.04 | $76.39 | 240512 |
| 2024-04-15 | 79.17 | $77.10 | 241616 |
| 2024-04-12 | 79.26 | $77.33 | 287313 |
| 2024-04-11 | 79.35 | $78.63 | 221971 |
| 2024-04-10 | 79.39 | $78.36 | 382540 |
| 2024-04-09 | 79.44 | $79.50 | 207242 |
| 2024-04-08 | 79.41 | $79.49 | 593700 |
| 2024-04-05 | 79.40 | $79.12 | 199326 |
| 2024-04-04 | 79.42 | $78.83 | 280600 |
| 2024-04-03 | 79.41 | $79.54 | 294413 |
| 2024-04-02 | 79.31 | $79.01 | 396500 |
| 2024-04-01 | 79.25 | $79.57 | 694224 |
| 2024-03-28 | 79.17 | $79.91 | 784400 |
| 2024-03-27 | 79.04 | $80.18 | 298606 |
| 2024-03-26 | 78.88 | $79.72 | 712216 |
| 2024-03-25 | 78.77 | $79.61 | 267134 |
| 2024-03-22 | 78.66 | $79.75 | 272223 |
| 2024-03-21 | 78.54 | $79.89 | 295430 |
| 2024-03-20 | 78.41 | $79.91 | 169126 |
| 2024-03-19 | 78.24 | $79.05 | 181900 |
| 2024-03-18 | 78.12 | $78.93 | 273900 |
| 2024-03-15 | 77.97 | $78.94 | 375500 |
| 2024-03-14 | 77.83 | $78.98 | 322516 |
| 2024-03-13 | 77.64 | $79.51 | 252100 |
| 2024-03-12 | 77.38 | $79.43 | 300700 |
| 2024-03-11 | 77.18 | $78.88 | 253100 |
| 2024-03-08 | 77.00 | $79.27 | 496717 |
| 2024-03-07 | 76.79 | $79.55 | 449423 |
| 2024-03-06 | 76.57 | $78.54 | 167900 |
| 2024-03-05 | 76.41 | $77.57 | 302900 |
| 2024-03-04 | 76.28 | $77.75 | 272711 |
| 2024-03-01 | 76.15 | $77.97 | 701700 |
| 2024-02-29 | 76.05 | $77.27 | 193400 |
| 2024-02-28 | 75.95 | $77.09 | 527500 |
| 2024-02-27 | 75.88 | $77.51 | 267112 |
| 2024-02-26 | 75.80 | $77.40 | 194451 |
| 2024-02-23 | 75.70 | $77.40 | 259924 |
| 2024-02-22 | 75.58 | $77.34 | 341923 |
| 2024-02-21 | 75.45 | $76.51 | 400700 |
| 2024-02-20 | 75.34 | $76.46 | 254300 |
| 2024-02-16 | 75.24 | $76.09 | 470328 |
| 2024-02-15 | 75.14 | $76.01 | 266243 |
| 2024-02-14 | 75.04 | $75.16 | 214532 |
| 2024-02-13 | 74.96 | $74.35 | 276600 |
| 2024-02-12 | 74.94 | $75.45 | 575100 |
| 2024-02-09 | 74.93 | $75.32 | 184500 |
| 2024-02-08 | 74.91 | $75.06 | 206000 |
| 2024-02-07 | 74.91 | $75.20 | 484900 |
| 2024-02-06 | 74.87 | $75.30 | 279800 |
| 2024-02-05 | 74.86 | $74.89 | 183600 |
| 2024-02-02 | 74.84 | $75.27 | 330443 |
| 2024-02-01 | 74.79 | $75.96 | 264500 |
| 2024-01-31 | 74.70 | $75.25 | 301100 |
| 2024-01-30 | 74.66 | $75.70 | 250100 |
| 2024-01-29 | 74.66 | $75.79 | 1.2M |
| 2024-01-26 | 74.64 | $75.41 | 229035 |
| 2024-01-25 | 74.66 | $75.00 | 315400 |
| 2024-01-24 | 74.67 | $74.82 | 344500 |
| 2024-01-23 | 74.68 | $74.26 | 222347 |
| 2024-01-22 | 74.70 | $74.43 | 233410 |
| 2024-01-19 | 74.66 | $74.23 | 197522 |
| 2024-01-18 | 74.72 | $74.02 | 253400 |
| 2024-01-17 | 74.75 | $73.39 | 411032 |
| 2024-01-16 | 74.80 | $74.03 | 269327 |
| 2024-01-12 | 74.86 | $75.31 | 209800 |
| 2024-01-11 | 74.82 | $74.96 | 204205 |
| 2024-01-10 | 74.75 | $74.97 | 251630 |
| 2024-01-09 | 74.67 | $74.50 | 292908 |
| 2024-01-08 | 74.61 | $75.07 | 236435 |
| 2024-01-05 | 74.51 | $74.36 | 187506 |
| 2024-01-04 | 74.43 | $74.29 | 300400 |
| 2024-01-03 | 74.34 | $74.11 | 261300 |
| 2024-01-02 | 74.28 | $74.61 | 402500 |
| 2023-12-29 | 74.22 | $75.54 | 286445 |
| 2023-12-28 | 74.07 | $75.51 | 354200 |
| 2023-12-27 | 73.93 | $75.70 | 269900 |
| 2023-12-26 | 73.77 | $75.30 | 378400 |
| 2023-12-22 | 73.63 | $74.94 | 325932 |
| 2023-12-21 | 73.52 | $74.77 | 257824 |
| 2023-12-20 | 73.38 | $73.62 | 378436 |
| 2023-12-19 | 73.29 | $75.32 | 287900 |
| 2023-12-18 | 73.14 | $74.62 | 401800 |
| 2023-12-15 | 73.00 | $74.46 | 396910 |
| 2023-12-14 | 72.83 | $75.18 | 341640 |
| 2023-12-13 | 72.62 | $74.64 | 279200 |
| 2023-12-12 | 72.45 | $73.55 | 442621 |
| 2023-12-11 | 72.24 | $73.37 | 248834 |
| 2023-12-08 | 72.03 | $73.25 | 256016 |
| 2023-12-07 | 71.82 | $73.07 | 154639 |
| 2023-12-06 | 71.60 | $72.75 | 171700 |
| 2023-12-05 | 71.41 | $72.55 | 497418 |
| 2023-12-04 | 71.25 | $72.77 | 211000 |
| 2023-12-01 | 71.10 | $73.42 | 223800 |
| 2023-11-30 | 70.87 | $72.67 | 265200 |
| 2023-11-29 | 70.62 | $72.67 | 346700 |
| 2023-11-28 | 70.33 | $72.50 | 420312 |
| 2023-11-27 | 70.04 | $72.44 | 286533 |
| 2023-11-24 | 69.72 | $72.68 | 159800 |
| 2023-11-22 | 69.39 | $72.06 | 251413 |
| 2023-11-21 | 69.12 | $71.90 | 240300 |
| 2023-11-20 | 68.88 | $72.19 | 290900 |
| 2023-11-17 | 68.60 | $71.93 | 348900 |
| 2023-11-16 | 68.34 | $70.98 | 247011 |
| 2023-11-15 | 68.16 | $71.10 | 371407 |
| 2023-11-14 | 68.00 | $71.15 | 420622 |
| 2023-11-13 | 67.90 | $69.37 | 317443 |
| 2023-11-10 | 67.89 | $69.23 | 277939 |
| 2023-11-09 | 67.86 | $68.89 | 325845 |
| 2023-11-08 | 67.88 | $68.84 | 188300 |
| 2023-11-07 | 67.94 | $68.93 | 291300 |
| 2023-11-06 | 67.97 | $69.35 | 239727 |
| 2023-11-03 | 67.94 | $69.65 | 535300 |
| 2023-11-02 | 67.89 | $68.93 | 550927 |
| 2023-11-01 | 67.85 | $67.61 | 488500 |
| 2023-10-31 | 67.84 | $66.93 | 298600 |
| 2023-10-30 | 67.85 | $66.69 | 444521 |
| 2023-10-27 | 67.92 | $65.90 | 1.8M |
| 2023-10-26 | 68.09 | $66.13 | 454901 |
| 2023-10-25 | 68.25 | $66.60 | 245728 |
| 2023-10-24 | 68.36 | $67.13 | 411723 |
| 2023-10-23 | 68.46 | $66.72 | 312700 |
| 2023-10-20 | 68.62 | $66.72 | 376200 |
| 2023-10-19 | 68.80 | $67.28 | 2.0M |
| 2023-10-18 | 68.94 | $67.93 | 291807 |
| 2023-10-17 | 69.12 | $69.15 | 257314 |
| 2023-10-16 | 69.24 | $69.24 | 219000 |
| 2023-10-13 | 69.35 | $68.66 | 321400 |
| 2023-10-12 | 69.51 | $69.29 | 254130 |
| 2023-10-11 | 69.64 | $69.94 | 524400 |
| 2023-10-10 | 69.69 | $69.62 | 225100 |
| 2023-10-09 | 69.77 | $68.64 | 190500 |
| 2023-10-06 | 69.92 | $68.77 | 360300 |
| 2023-10-05 | 70.02 | $68.00 | 341533 |
| 2023-10-04 | 70.17 | $67.40 | 302731 |
| 2023-10-03 | 70.36 | $67.25 | 315622 |
| 2023-10-02 | 70.55 | $68.12 | 296500 |
| 2023-09-29 | 70.74 | $69.13 | 498047 |
| 2023-09-28 | 70.88 | $69.42 | 194115 |
| 2023-09-27 | 71.01 | $68.87 | 328810 |
| 2023-09-26 | 71.18 | $69.03 | 260600 |
| 2023-09-25 | 71.29 | $69.93 | 357600 |
| 2023-09-22 | 71.32 | $70.27 | 217541 |
| 2023-09-21 | 71.31 | $70.23 | 191140 |
| 2023-09-20 | 71.35 | $71.39 | 225100 |
| 2023-09-19 | 71.30 | $71.52 | 367444 |
| 2023-09-18 | 71.24 | $71.48 | 172700 |
| 2023-09-15 | 71.17 | $71.80 | 176419 |
| 2023-09-14 | 71.09 | $71.92 | 167514 |
| 2023-09-13 | 71.02 | $71.01 | 147614 |
| 2023-09-12 | 71.03 | $71.28 | 166800 |
| 2023-09-11 | 71.07 | $71.57 | 148527 |
| 2023-09-08 | 71.11 | $70.85 | 239200 |
| 2023-09-07 | 71.21 | $70.91 | 265125 |
| 2023-09-06 | 71.30 | $71.12 | 193400 |
| 2023-09-05 | 71.37 | $71.21 | 336100 |
| 2023-09-01 | 71.46 | $71.87 | 263600 |
| 2023-08-31 | 71.49 | $71.83 | 270419 |
| 2023-08-30 | 71.51 | $72.16 | 182900 |
| 2023-08-29 | 71.53 | $72.20 | 307600 |
| 2023-08-28 | 71.61 | $71.26 | 171943 |
| 2023-08-25 | 71.78 | $70.52 | 154431 |
| 2023-08-24 | 72.00 | $70.08 | 170722 |
| 2023-08-23 | 72.21 | $71.06 | 203012 |
| 2023-08-22 | 72.38 | $70.29 | 209900 |
| 2023-08-21 | 72.57 | $70.35 | 195039 |
| 2023-08-18 | 72.76 | $70.10 | 238814 |
| 2023-08-17 | 72.97 | $70.12 | 220937 |
| 2023-08-16 | 73.18 | $70.65 | 202309 |
| 2023-08-15 | 73.38 | $71.24 | 280600 |
| 2023-08-14 | 73.56 | $72.07 | 314400 |
| 2023-08-11 | 73.68 | $72.37 | 176600 |
| 2023-08-10 | 73.78 | $72.87 | 367100 |
| 2023-08-09 | 73.87 | $72.58 | 174556 |
| 2023-08-08 | 73.92 | $72.63 | 327341 |
| 2023-08-07 | 73.90 | $73.04 | 292621 |
| 2023-08-04 | 73.83 | $72.39 | 181620 |
| 2023-08-03 | 73.78 | $72.22 | 179938 |
| 2023-08-02 | 73.70 | $72.46 | 311200 |
| 2023-08-01 | 73.68 | $73.81 | 265822 |
| 2023-07-31 | 73.64 | $74.76 | 407600 |
| 2023-07-28 | 73.54 | $74.82 | 165500 |
| 2023-07-27 | 73.40 | $74.28 | 280928 |
| 2023-07-26 | 73.30 | $74.48 | 361900 |
| 2023-07-25 | 73.17 | $74.25 | 253532 |
| 2023-07-24 | 73.03 | $74.08 | 299103 |
| 2023-07-21 | 72.89 | $74.29 | 2.3M |
| 2023-07-20 | 72.80 | $74.27 | 1.1M |
| 2023-07-19 | 72.73 | $74.77 | 219800 |
| 2023-07-18 | 72.63 | $74.78 | 125700 |
| 2023-07-17 | 72.58 | $74.38 | 182700 |
| 2023-07-14 | 72.56 | $74.40 | 185400 |
| 2023-07-13 | 72.50 | $74.79 | 206916 |
| 2023-07-12 | 72.40 | $73.57 | 173503 |
| 2023-07-11 | 72.34 | $72.20 | 171740 |
| 2023-07-10 | 72.32 | $71.55 | 178700 |
| 2023-07-07 | 72.34 | $71.35 | 495420 |
| 2023-07-06 | 72.34 | $70.79 | 232801 |
| 2023-07-05 | 72.47 | $72.04 | 363500 |
| 2023-07-03 | 72.50 | $72.85 | 541200 |
| 2023-06-30 | 72.51 | $72.93 | 445800 |
| 2023-06-29 | 72.46 | $72.00 | 389500 |
| 2023-06-28 | 72.41 | $72.15 | 327746 |
| 2023-06-27 | 72.39 | $72.04 | 237618 |
| 2023-06-26 | 72.41 | $71.42 | 252900 |
| 2023-06-23 | 72.43 | $71.31 | 246748 |
| 2023-06-22 | 72.46 | $72.48 | 976400 |
| 2023-06-21 | 72.49 | $72.85 | 171810 |
| 2023-06-20 | 72.54 | $72.74 | 215925 |
| 2023-06-16 | 72.61 | $73.75 | 267300 |
| 2023-06-15 | 72.60 | $73.93 | 363800 |
| 2023-06-14 | 72.58 | $73.19 | 312500 |
| 2023-06-13 | 72.59 | $72.89 | 274141 |
| 2023-06-12 | 72.64 | $72.24 | 555300 |
| 2023-06-09 | 72.70 | $71.95 | 624027 |
| 2023-06-08 | 72.79 | $71.99 | 549145 |
| 2023-06-07 | 72.88 | $71.23 | 366138 |
| 2023-06-06 | 73.01 | $73.32 | 1.8M |
| 2023-06-05 | 73.05 | $72.65 | 403300 |
| 2023-06-02 | 73.13 | $73.07 | 283421 |
| 2023-06-01 | 73.13 | $72.06 | 349600 |
| 2023-05-31 | 73.19 | $70.97 | 480600 |
| 2023-05-30 | 73.29 | $71.71 | 304300 |
| 2023-05-26 | 73.40 | $72.51 | 246921 |
| 2023-05-25 | 73.46 | $71.82 | 410700 |
| 2023-05-24 | 73.56 | $71.91 | 313400 |
| 2023-05-23 | 73.61 | $72.93 | 266328 |
| 2023-05-22 | 73.62 | $74.00 | 230347 |
| 2023-05-19 | 73.62 | $74.00 | 287193 |
| 2023-05-18 | 73.62 | $73.55 | 267400 |
| 2023-05-17 | 73.61 | $73.67 | 221200 |
| 2023-05-16 | 73.60 | $73.30 | 226515 |
| 2023-05-15 | 73.63 | $74.01 | 187719 |
| 2023-05-12 | 73.60 | $73.42 | 284500 |
| 2023-05-11 | 73.60 | $73.58 | 341405 |
| 2023-05-10 | 73.62 | $73.82 | 228723 |
| 2023-05-09 | 73.57 | $73.89 | 198500 |
| 2023-05-08 | 73.50 | $74.19 | 213931 |
| 2023-05-05 | 73.40 | $74.16 | 271500 |
| 2023-05-04 | 73.31 | $73.12 | 313414 |
| 2023-05-03 | 73.25 | $73.22 | 300702 |
| 2023-05-02 | 73.21 | $73.02 | 662300 |
| 2023-05-01 | 73.18 | $73.79 | 685541 |
| 2023-04-28 | 73.09 | $73.79 | 310314 |
| 2023-04-27 | 72.97 | $73.87 | 309819 |
| 2023-04-26 | 72.81 | $72.95 | 447600 |
| 2023-04-25 | 72.66 | $73.01 | 352100 |
| 2023-04-24 | 72.49 | $74.07 | 282400 |
| 2023-04-21 | 72.25 | $73.88 | 405032 |
| 2023-04-20 | 72.02 | $73.52 | 220316 |
| 2023-04-19 | 71.81 | $73.47 | 432507 |
| 2023-04-18 | 71.61 | $73.76 | 731800 |
| 2023-04-17 | 71.35 | $73.40 | 343500 |
| 2023-04-14 | 71.06 | $73.56 | 226437 |
| 2023-04-13 | 70.79 | $73.83 | 394400 |
| 2023-04-12 | 70.46 | $72.90 | 273100 |
| 2023-04-11 | 70.28 | $72.43 | 567509 |
| 2023-04-10 | 70.08 | $72.24 | 243800 |
| 2023-04-06 | 69.92 | $72.27 | 279100 |
| 2023-04-05 | 69.79 | $71.99 | 529700 |
| 2023-04-04 | 69.70 | $72.47 | 435909 |
| 2023-04-03 | 69.57 | $72.46 | 205800 |
| 2023-03-31 | 69.50 | $71.84 | 407520 |
| 2023-03-30 | 69.47 | $71.53 | 297345 |
| 2023-03-29 | 69.40 | $70.66 | 264500 |
| 2023-03-28 | 69.36 | $69.85 | 241400 |
| 2023-03-27 | 69.35 | $69.76 | 312300 |
| 2023-03-24 | 69.37 | $69.13 | 257200 |
| 2023-03-23 | 69.38 | $69.35 | 500833 |
| 2023-03-22 | 69.44 | $69.32 | 246500 |
| 2023-03-21 | 69.47 | $69.52 | 268909 |
| 2023-03-20 | 69.52 | $68.54 | 268200 |
| 2023-03-17 | 69.66 | $67.46 | 333700 |
| 2023-03-16 | 69.84 | $68.26 | 298714 |
| 2023-03-15 | 70.00 | $67.23 | 384025 |
| 2023-03-14 | 70.22 | $69.34 | 343200 |
| 2023-03-13 | 70.33 | $68.45 | 483408 |
| 2023-03-10 | 70.45 | $68.94 | 229540 |
| 2023-03-09 | 70.56 | $69.69 | 218647 |
| 2023-03-08 | 70.63 | $70.21 | 239100 |
| 2023-03-07 | 70.69 | $69.85 | 194000 |
| 2023-03-06 | 70.75 | $71.04 | 298000 |
| 2023-03-03 | 70.77 | $71.17 | 277700 |
| 2023-03-02 | 70.83 | $70.15 | 298921 |
| 2023-03-01 | 70.94 | $70.02 | 224249 |
| 2023-02-28 | 71.03 | $69.62 | 239143 |
| 2023-02-27 | 71.11 | $70.16 | 341500 |
| 2023-02-24 | 71.19 | $69.29 | 266402 |
| 2023-02-23 | 71.33 | $70.47 | 205923 |
| 2023-02-22 | 71.40 | $70.05 | 294112 |
| 2023-02-21 | 71.47 | $70.44 | 251600 |
| 2023-02-17 | 71.52 | $71.27 | 257822 |
| 2023-02-16 | 71.51 | $71.08 | 608500 |
| 2023-02-15 | 71.49 | $71.47 | 672510 |
| 2023-02-14 | 71.45 | $71.71 | 268200 |
| 2023-02-13 | 71.41 | $71.56 | 383746 |
| 2023-02-10 | 71.37 | $70.83 | 476200 |
| 2023-02-09 | 71.35 | $71.18 | 319800 |
| 2023-02-08 | 71.26 | $71.05 | 319900 |
| 2023-02-07 | 71.15 | $71.48 | 562800 |
| 2023-02-06 | 71.00 | $70.87 | 492900 |
| 2023-02-03 | 70.87 | $71.55 | 315034 |
| 2023-02-02 | 70.62 | $72.30 | 353629 |
| 2023-02-01 | 70.37 | $72.39 | 570500 |
| 2023-01-31 | 70.06 | $71.75 | 427607 |
| 2023-01-30 | 69.76 | $71.36 | 428816 |
| 2023-01-27 | 69.52 | $71.75 | 343400 |
| 2023-01-26 | 69.20 | $71.96 | 605300 |
| 2023-01-25 | 68.91 | $71.89 | 561021 |
| 2023-01-24 | 68.61 | $71.45 | 247834 |
| 2023-01-23 | 68.33 | $71.46 | 931239 |
| 2023-01-20 | 68.07 | $71.17 | 622100 |
| 2023-01-19 | 67.80 | $70.58 | 1.9M |
| 2023-01-18 | 67.54 | $70.67 | 2.6M |
| 2023-01-17 | 67.28 | $71.00 | 470200 |
| 2023-01-13 | 67.04 | $70.75 | 286649 |
| 2023-01-12 | 66.90 | $70.41 | 500900 |
| 2023-01-11 | 66.78 | $69.41 | 1.1M |
| 2023-01-10 | 66.67 | $68.75 | 245900 |
| 2023-01-09 | 66.58 | $68.58 | 525528 |
| 2023-01-06 | 66.51 | $68.28 | 346200 |
| 2023-01-05 | 66.42 | $66.57 | 338400 |
| 2023-01-04 | 66.43 | $67.21 | 314000 |
| 2023-01-03 | 66.42 | $66.27 | 458223 |
| 2022-12-30 | 66.50 | $65.74 | 486300 |
| 2022-12-29 | 66.61 | $66.42 | 395200 |
| 2022-12-28 | 66.66 | $65.40 | 393047 |
| 2022-12-27 | 66.69 | $66.09 | 526330 |
| 2022-12-23 | 66.68 | $66.04 | 311900 |
| 2022-12-22 | 66.72 | $65.77 | 470400 |
| 2022-12-21 | 66.76 | $66.32 | 691700 |
| 2022-12-20 | 66.72 | $65.69 | 686800 |
| 2022-12-19 | 66.68 | $65.39 | 859420 |
| 2022-12-16 | 66.68 | $65.59 | 331916 |
| 2022-12-15 | 66.66 | $66.13 | 582230 |
| 2022-12-14 | 66.62 | $67.96 | 529726 |
| 2022-12-13 | 66.49 | $67.95 | 323300 |
| 2022-12-12 | 66.34 | $67.19 | 410500 |
| 2022-12-09 | 66.26 | $67.05 | 604900 |
| 2022-12-08 | 66.13 | $67.04 | 1.4M |
| 2022-12-07 | 65.82 | $66.67 | 527025 |
| 2022-12-06 | 65.58 | $66.66 | 425600 |
| 2022-12-05 | 65.30 | $67.07 | 549439 |
| 2022-12-02 | 64.99 | $67.86 | 421400 |
| 2022-12-01 | 64.52 | $67.94 | 749700 |
| 2022-11-30 | 64.08 | $67.30 | 650703 |
| 2022-11-29 | 63.71 | $66.12 | 410147 |
| 2022-11-28 | 63.37 | $65.92 | 234700 |
| 2022-11-25 | 63.07 | $66.83 | 144607 |
| 2022-11-23 | 62.70 | $66.48 | 564500 |
| 2022-11-22 | 62.37 | $65.62 | 442845 |
| 2022-11-21 | 62.06 | $64.80 | 534414 |
| 2022-11-18 | 61.73 | $65.39 | 359631 |
| 2022-11-17 | 61.36 | $65.19 | 337100 |
| 2022-11-16 | 60.96 | $65.27 | 796200 |
| 2022-11-15 | 60.55 | $65.38 | 860000 |
| 2022-11-14 | 60.18 | $65.01 | 403500 |
| 2022-11-11 | 59.81 | $65.66 | 814400 |
| 2022-11-10 | 59.33 | $64.39 | 955500 |
| 2022-11-09 | 58.96 | $60.93 | 475648 |
| 2022-11-08 | 58.71 | $61.83 | 858500 |
| 2022-11-07 | 58.42 | $61.07 | 677637 |
| 2022-11-04 | 58.20 | $60.81 | 680200 |
| 2022-11-03 | 58.01 | $58.50 | 1.1M |
| 2022-11-02 | 57.99 | $59.03 | 971020 |
| 2022-11-01 | 57.99 | $59.87 | 841214 |
| 2022-10-31 | 57.98 | $59.40 | 764400 |
| 2022-10-28 | 57.88 | $59.98 | 583724 |
| 2022-10-27 | 57.69 | $59.33 | 2.3M |
| 2022-10-26 | 57.54 | $59.92 | 1.3M |
| 2022-10-25 | 57.41 | $59.43 | 1.1M |
| 2022-10-24 | 57.22 | $58.11 | 916800 |
| 2022-10-21 | 57.12 | $58.06 | 889600 |
| 2022-10-20 | 57.07 | $57.12 | 594021 |
| 2022-10-19 | 57.16 | $57.21 | 580600 |
| 2022-10-18 | 57.25 | $57.99 | 436750 |
| 2022-10-17 | 57.35 | $57.55 | 505610 |
| 2022-10-14 | 57.52 | $56.13 | 602021 |
| 2022-10-13 | 57.74 | $57.00 | 891700 |
| 2022-10-12 | 57.95 | $55.83 | 672741 |
| 2022-10-11 | 58.24 | $56.05 | 1.2M |
| 2022-10-10 | 58.50 | $56.70 | 1.1M |
| 2022-10-07 | 58.85 | $57.03 | 1.0M |
| 2022-10-06 | 59.14 | $58.01 | 735100 |
| 2022-10-05 | 59.30 | $59.00 | 1.0M |
| 2022-10-04 | 59.40 | $59.73 | 571300 |
| 2022-10-03 | 59.45 | $57.43 | 939940 |
| 2022-09-30 | 59.62 | $56.13 | 1.3M |
| 2022-09-29 | 59.87 | $56.44 | 648900 |
| 2022-09-28 | 60.15 | $57.18 | 439041 |
| 2022-09-27 | 60.42 | $55.75 | 739400 |
| 2022-09-26 | 60.78 | $56.13 | 866313 |
| 2022-09-23 | 61.12 | $56.96 | 793600 |
| 2022-09-22 | 61.52 | $58.94 | 616000 |
| 2022-09-21 | 61.77 | $59.11 | 1.0M |
| 2022-09-20 | 62.02 | $59.87 | 476500 |
| 2022-09-19 | 62.22 | $60.89 | 644800 |
| 2022-09-16 | 62.44 | $60.66 | 1.0M |
| 2022-09-15 | 62.70 | $61.06 | 320822 |
| 2022-09-14 | 62.96 | $61.64 | 457100 |
| 2022-09-13 | 63.22 | $61.39 | 512700 |
| 2022-09-12 | 63.49 | $63.61 | 389233 |
| 2022-09-09 | 63.67 | $62.78 | 400900 |
| 2022-09-08 | 63.87 | $61.25 | 769100 |
| 2022-09-07 | 64.14 | $61.12 | 489100 |
| 2022-09-06 | 64.35 | $60.56 | 645141 |
| 2022-09-02 | 64.60 | $60.84 | 779038 |
| 2022-09-01 | 64.83 | $61.21 | 996400 |
| 2022-08-31 | 65.07 | $62.05 | 674400 |
| 2022-08-30 | 65.24 | $62.52 | 866000 |
| 2022-08-29 | 65.38 | $62.92 | 749739 |
| 2022-08-26 | 65.55 | $63.08 | 425300 |
| 2022-08-25 | 65.70 | $64.82 | 530814 |
| 2022-08-24 | 65.73 | $64.09 | 555900 |
| 2022-08-23 | 65.77 | $64.03 | 482500 |
| 2022-08-22 | 65.74 | $63.97 | 465639 |
| 2022-08-19 | 65.76 | $65.11 | 465146 |
| 2022-08-18 | 65.69 | $65.97 | 321100 |
| 2022-08-17 | 65.60 | $66.23 | 453940 |
| 2022-08-16 | 65.45 | $66.75 | 443600 |
| 2022-08-15 | 65.30 | $66.83 | 271000 |
| 2022-08-12 | 65.07 | $67.20 | 347000 |
| 2022-08-11 | 64.80 | $66.78 | 379900 |
| 2022-08-10 | 64.50 | $66.77 | 423737 |
| 2022-08-09 | 64.24 | $65.25 | 384100 |
| 2022-08-08 | 64.06 | $65.62 | 498000 |
| 2022-08-05 | 63.86 | $65.40 | 371000 |
| 2022-08-04 | 63.72 | $65.95 | 512300 |
| 2022-08-03 | 63.55 | $65.60 | 250138 |
| 2022-08-02 | 63.35 | $65.21 | 828424 |
| 2022-08-01 | 63.17 | $66.29 | 391040 |
| 2022-07-29 | 63.00 | $66.21 | 417400 |
| 2022-07-28 | 62.83 | $65.27 | 445443 |
| 2022-07-27 | 62.72 | $64.90 | 510829 |
| 2022-07-26 | 62.64 | $63.44 | 408536 |
| 2022-07-25 | 62.66 | $64.38 | 700900 |
| 2022-07-22 | 62.64 | $63.83 | 457625 |
| 2022-07-21 | 62.56 | $63.99 | 869500 |
| 2022-07-20 | 62.47 | $63.33 | 439009 |
| 2022-07-19 | 62.44 | $63.75 | 555325 |
| 2022-07-18 | 62.33 | $62.14 | 1.2M |
| 2022-07-15 | 62.32 | $61.85 | 1.4M |
| 2022-07-14 | 62.40 | $60.78 | 831200 |
| 2022-07-13 | 62.46 | $61.58 | 807200 |
| 2022-07-12 | 62.51 | $61.64 | 359818 |
| 2022-07-11 | 62.67 | $61.65 | 402200 |
| 2022-07-08 | 62.91 | $62.65 | 458812 |
| 2022-07-07 | 63.24 | $62.52 | 491700 |
| 2022-07-06 | 63.62 | $61.61 | 809011 |
| 2022-07-05 | 64.04 | $61.60 | 948800 |
| 2022-07-01 | 64.44 | $62.88 | 525601 |
| 2022-06-30 | 64.83 | $62.76 | 640227 |
| 2022-06-29 | 65.16 | $63.07 | 709300 |
| 2022-06-28 | 65.51 | $63.33 | 1.4M |
| 2022-06-27 | 65.87 | $63.79 | 637809 |
| 2022-06-24 | 66.16 | $64.02 | 807245 |
| 2022-06-23 | 66.40 | $62.17 | 987500 |
| 2022-06-22 | 66.74 | $62.27 | 874937 |
| 2022-06-21 | 67.08 | $62.66 | 1.2M |
| 2022-06-17 | 67.34 | $61.64 | 1.0M |
| 2022-06-16 | 67.63 | $61.98 | 1.1M |
| 2022-06-15 | 67.87 | $63.33 | 1.7M |
| 2022-06-14 | 68.13 | $62.04 | 981400 |
| 2022-06-13 | 68.39 | $62.62 | 1.4M |
| 2022-06-10 | 68.61 | $64.74 | 619234 |
| 2022-06-09 | 68.65 | $66.43 | 662900 |
| 2022-06-08 | 68.60 | $69.24 | 395204 |
| 2022-06-07 | 68.44 | $70.15 | 326600 |
| 2022-06-06 | 68.21 | $69.98 | 467519 |
| 2022-06-03 | 68.09 | $69.73 | 545900 |
| 2022-06-02 | 68.01 | $70.67 | 525300 |
| 2022-06-01 | 68.01 | $69.29 | 423300 |
| 2022-05-31 | 68.02 | $70.12 | 618900 |
| 2022-05-27 | 67.96 | $70.50 | 906010 |
| 2022-05-26 | 67.89 | $69.64 | 713300 |
| 2022-05-25 | 67.90 | $68.87 | 527602 |
| 2022-05-24 | 67.90 | $68.91 | 673024 |
| 2022-05-23 | 67.88 | $69.03 | 824700 |
| 2022-05-20 | 67.95 | $67.89 | 702700 |
| 2022-05-19 | 68.10 | $67.38 | 1.6M |
| 2022-05-18 | 68.33 | $66.87 | 1.0M |
| 2022-05-17 | 68.62 | $68.46 | 1.3M |
| 2022-05-16 | 68.80 | $67.20 | 1.3M |
| 2022-05-13 | 69.03 | $67.18 | 1.0M |
| 2022-05-12 | 69.28 | $65.36 | 771000 |
| 2022-05-11 | 69.63 | $65.52 | 970634 |
| 2022-05-10 | 69.93 | $65.98 | 932800 |
| 2022-05-09 | 70.25 | $65.55 | 876313 |
| 2022-05-06 | 70.62 | $67.57 | 999834 |
| 2022-05-05 | 70.90 | $68.30 | 686400 |
| 2022-05-04 | 71.12 | $70.60 | 595100 |
| 2022-05-03 | 71.28 | $69.46 | 617205 |
| 2022-05-02 | 71.54 | $68.86 | 826722 |
| 2022-04-29 | 71.82 | $69.07 | 673809 |
| 2022-04-28 | 72.05 | $69.92 | 914517 |
| 2022-04-27 | 72.31 | $68.90 | 1.0M |
| 2022-04-26 | 72.63 | $68.52 | 1.0M |
| 2022-04-25 | 72.89 | $70.49 | 4.1M |
| 2022-04-22 | 73.07 | $70.77 | 736419 |
| 2022-04-21 | 73.23 | $71.95 | 1.2M |
| 2022-04-20 | 73.30 | $72.67 | 591300 |
| 2022-04-19 | 73.39 | $72.07 | 1.6M |
| 2022-04-18 | 73.47 | $71.76 | 1.6M |
| 2022-04-14 | 73.59 | $72.18 | 448600 |
| 2022-04-13 | 73.65 | $72.48 | 659200 |
| 2022-04-12 | 73.67 | $71.58 | 717100 |
| 2022-04-11 | 73.62 | $72.29 | 824500 |
| 2022-04-08 | 73.49 | $73.05 | 468224 |
| 2022-04-07 | 73.28 | $73.03 | 482418 |
| 2022-04-06 | 73.11 | $72.82 | 423600 |
| 2022-04-05 | 73.00 | $73.74 | 391100 |
| 2022-04-04 | 72.70 | $74.67 | 622114 |
| 2022-04-01 | 72.33 | $74.39 | 755240 |
| 2022-03-31 | 72.08 | $73.73 | 642535 |
| 2022-03-30 | 71.97 | $75.02 | 504162 |
| 2022-03-29 | 71.85 | $75.37 | 1.1M |
| 2022-03-28 | 71.68 | $73.78 | 1.2M |
| 2022-03-25 | 71.68 | $73.97 | 550100 |
| 2022-03-24 | 71.73 | $74.03 | 510000 |
| 2022-03-23 | 71.68 | $73.40 | 431735 |
| 2022-03-22 | 71.72 | $74.42 | 439300 |
| 2022-03-21 | 71.75 | $73.64 | 799035 |
| 2022-03-18 | 71.85 | $74.11 | 472641 |
| 2022-03-17 | 71.95 | $73.49 | 1.1M |
| 2022-03-16 | 72.15 | $72.96 | 778929 |
| 2022-03-15 | 72.36 | $70.42 | 808800 |
| 2022-03-14 | 72.62 | $69.70 | 1.1M |
| 2022-03-11 | 72.95 | $68.89 | 3.1M |
| 2022-03-10 | 73.38 | $69.64 | 999238 |
| 2022-03-09 | 73.82 | $70.62 | 710744 |
| 2022-03-08 | 74.15 | $67.78 | 1.2M |
| 2022-03-07 | 74.60 | $67.21 | 1.2M |
| 2022-03-04 | 75.06 | $69.35 | 849300 |
| 2022-03-03 | 75.42 | $71.52 | 1.1M |
| 2022-03-02 | 75.73 | $72.74 | 1.5M |
| 2022-03-01 | 75.96 | $71.96 | 742202 |
| 2022-02-28 | 76.18 | $73.69 | 738800 |
| 2022-02-25 | 76.27 | $74.96 | 754400 |
| 2022-02-24 | 76.28 | $73.06 | 905900 |
| 2022-02-23 | 76.40 | $74.27 | 592438 |
| 2022-02-22 | 76.48 | $74.89 | 770800 |
| 2022-02-18 | 76.55 | $75.79 | 530248 |
| 2022-02-17 | 76.62 | $76.12 | 2.8M |
| 2022-02-16 | 76.72 | $77.41 | 662300 |
| 2022-02-15 | 76.77 | $77.12 | 1.7M |
| 2022-02-14 | 76.85 | $75.70 | 650800 |
| 2022-02-11 | 77.05 | $76.27 | 554200 |
| 2022-02-10 | 77.22 | $77.43 | 552809 |
| 2022-02-09 | 77.38 | $78.44 | 461609 |
| 2022-02-08 | 77.44 | $77.21 | 459300 |
| 2022-02-07 | 77.51 | $76.77 | 578300 |
| 2022-02-04 | 77.65 | $76.58 | 435937 |
| 2022-02-03 | 77.79 | $76.51 | 803200 |
| 2022-02-02 | 77.94 | $77.70 | 1.2M |
| 2022-02-01 | 78.08 | $77.26 | 883000 |
| 2022-01-31 | 78.21 | $76.44 | 794700 |
| 2022-01-28 | 78.36 | $75.46 | 1.7M |
| 2022-01-27 | 78.57 | $75.12 | 1.4M |
| 2022-01-26 | 78.80 | $75.59 | 594500 |
| 2022-01-25 | 79.02 | $75.88 | 625239 |
| 2022-01-24 | 79.22 | $76.23 | 3.0M |
| 2022-01-21 | 79.37 | $77.10 | 727300 |
| 2022-01-20 | 79.46 | $78.09 | 668300 |
| 2022-01-19 | 79.45 | $78.53 | 660100 |
| 2022-01-18 | 79.38 | $78.62 | 769200 |
| 2022-01-14 | 79.32 | $79.71 | 516400 |
| 2022-01-13 | 79.25 | $79.81 | 364900 |
| 2022-01-12 | 79.18 | $80.45 | 681042 |
| 2022-01-11 | 79.02 | $79.68 | 516700 |
| 2022-01-10 | 78.92 | $78.69 | 770549 |
| 2022-01-07 | 78.95 | $79.53 | 570300 |
| 2022-01-06 | 78.93 | $79.31 | 404600 |
| 2022-01-05 | 78.96 | $79.65 | 516687 |
| 2022-01-04 | 78.96 | $80.44 | 586816 |
| 2022-01-03 | 78.84 | $79.93 | 468309 |
| 2021-12-31 | 78.71 | $79.46 | 419582 |
| 2021-12-30 | 78.62 | $79.53 | 303500 |
| 2021-12-29 | 78.47 | $79.85 | 451800 |
| 2021-12-28 | 78.33 | $79.90 | 527113 |
| 2021-12-27 | 78.22 | $79.86 | 436139 |
| 2021-12-23 | 78.10 | $79.26 | 653500 |
| 2021-12-22 | 78.11 | $78.84 | 505900 |
| 2021-12-21 | 78.17 | $78.04 | 832947 |
| 2021-12-20 | 78.27 | $77.13 | 942800 |
| 2021-12-17 | 78.45 | $77.29 | 728700 |
| 2021-12-16 | 78.65 | $78.41 | 668000 |
| 2021-12-15 | 78.80 | $78.33 | 733400 |
| 2021-12-14 | 78.95 | $77.22 | 729600 |
| 2021-12-13 | 79.17 | $77.64 | 487200 |
| 2021-12-10 | 79.38 | $79.39 | 336700 |
| 2021-12-09 | 79.48 | $79.19 | 304300 |
| 2021-12-08 | 79.57 | $79.78 | 447200 |
| 2021-12-07 | 79.69 | $79.68 | 782400 |
| 2021-12-06 | 79.82 | $77.99 | 476300 |
| 2021-12-03 | 80.03 | $77.33 | 595500 |
| 2021-12-02 | 80.28 | $77.66 | 978627 |
| 2021-12-01 | 80.51 | $76.64 | 908201 |
| 2021-11-30 | 80.76 | $77.03 | 1.8M |
| 2021-11-29 | 81.00 | $77.72 | 521800 |
| 2021-11-26 | 81.16 | $77.45 | 390800 |
| 2021-11-24 | 81.36 | $79.49 | 600800 |
| 2021-11-23 | 81.41 | $80.00 | 525904 |
| 2021-11-22 | 81.45 | $80.12 | 601900 |
| 2021-11-19 | 81.48 | $80.63 | 655500 |
| 2021-11-18 | 81.49 | $81.37 | 491000 |
| 2021-11-17 | 81.43 | $81.29 | 548500 |
| 2021-11-16 | 81.40 | $81.41 | 405031 |
| 2021-11-15 | 81.35 | $81.59 | 409119 |
| 2021-11-12 | 81.26 | $81.77 | 408500 |
| 2021-11-11 | 81.19 | $81.38 | 339400 |
| 2021-11-10 | 81.10 | $81.09 | 484400 |
| 2021-11-09 | 80.99 | $82.10 | 546901 |
| 2021-11-08 | 80.79 | $82.29 | 396300 |
| 2021-11-05 | 80.58 | $82.28 | 490410 |
| 2021-11-04 | 80.38 | $82.26 | 1.1M |
| 2021-11-03 | 80.19 | $82.32 | 341129 |
| 2021-11-02 | 79.96 | $81.65 | 352545 |
| 2021-11-01 | 79.79 | $81.77 | 679900 |
| 2021-10-29 | 79.59 | $80.95 | 443400 |
| 2021-10-28 | 79.47 | $81.39 | 290506 |
| 2021-10-27 | 79.32 | $80.52 | 891900 |
| 2021-10-26 | 79.23 | $80.84 | 634047 |
| 2021-10-25 | 79.13 | $80.63 | 397940 |
| 2021-10-22 | 79.12 | $80.80 | 399500 |
| 2021-10-21 | 79.11 | $80.29 | 417035 |
| 2021-10-20 | 79.17 | $80.68 | 308849 |
| 2021-10-19 | 79.17 | $80.42 | 362800 |
| 2021-10-18 | 79.16 | $79.84 | 479500 |
| 2021-10-15 | 79.13 | $80.29 | 379445 |
| 2021-10-14 | 79.16 | $79.66 | 250846 |
| 2021-10-13 | 79.28 | $78.87 | 345800 |
| 2021-10-12 | 79.44 | $78.11 | 385525 |
| 2021-10-11 | 79.62 | $78.03 | 298011 |
| 2021-10-08 | 79.83 | $78.31 | 285618 |
| 2021-10-07 | 79.99 | $78.43 | 318800 |
| 2021-10-06 | 80.16 | $77.76 | 474200 |
| 2021-10-05 | 80.36 | $78.25 | 333000 |
| 2021-10-04 | 80.57 | $77.72 | 599700 |
| 2021-10-01 | 80.81 | $78.56 | 392300 |
| 2021-09-30 | 80.98 | $78.38 | 553631 |
| 2021-09-29 | 81.15 | $78.67 | 431200 |
| 2021-09-28 | 81.26 | $78.80 | 563740 |
| 2021-09-27 | 81.37 | $80.46 | 387009 |
| 2021-09-24 | 81.40 | $80.69 | 601345 |
| 2021-09-23 | 81.38 | $81.49 | 327100 |
| 2021-09-22 | 81.34 | $80.62 | 460514 |
| 2021-09-21 | 81.35 | $80.22 | 726715 |
| 2021-09-20 | 81.37 | $79.34 | 447501 |
| 2021-09-17 | 81.39 | $80.88 | 446401 |
| 2021-09-16 | 81.32 | $81.92 | 350600 |
| 2021-09-15 | 81.24 | $82.08 | 568500 |
| 2021-09-14 | 81.16 | $81.87 | 372700 |
| 2021-09-13 | 81.13 | $82.15 | 620700 |
| 2021-09-10 | 81.11 | $81.52 | 315800 |
| 2021-09-09 | 81.10 | $81.77 | 302941 |
| 2021-09-08 | 81.07 | $81.78 | 381300 |
| 2021-09-07 | 81.01 | $82.48 | 248800 |
| 2021-09-03 | 80.91 | $82.43 | 303943 |
| 2021-09-02 | 80.82 | $82.05 | 293100 |
| 2021-09-01 | 80.76 | $81.71 | 348933 |
| 2021-08-31 | 80.69 | $80.94 | 339400 |
| 2021-08-30 | 80.67 | $81.06 | 301600 |
| 2021-08-27 | 80.61 | $81.06 | 271000 |
| 2021-08-26 | 80.54 | $80.22 | 400808 |
| 2021-08-25 | 80.53 | $80.74 | 800500 |
| 2021-08-24 | 80.47 | $80.76 | 432000 |
| 2021-08-23 | 80.39 | $80.56 | 294033 |
| 2021-08-20 | 80.33 | $79.82 | 251825 |
| 2021-08-19 | 80.31 | $79.52 | 315432 |
| 2021-08-18 | 80.28 | $80.29 | 244616 |
| 2021-08-17 | 80.21 | $80.52 | 334814 |
| 2021-08-16 | 80.07 | $81.31 | 279800 |
| 2021-08-13 | 79.86 | $81.73 | 271046 |
| 2021-08-12 | 79.70 | $81.16 | 234546 |
| 2021-08-11 | 79.59 | $81.26 | 202500 |
| 2021-08-10 | 79.52 | $80.65 | 281100 |
| 2021-08-09 | 79.47 | $80.47 | 332300 |
| 2021-08-06 | 79.45 | $80.49 | 281503 |
| 2021-08-05 | 79.42 | $80.83 | 204405 |
| 2021-08-04 | 79.29 | $80.34 | 337200 |
| 2021-08-03 | 79.25 | $80.51 | 317900 |
| 2021-08-02 | 79.18 | $79.99 | 322300 |
| 2021-07-30 | 79.16 | $79.56 | 357435 |
| 2021-07-29 | 79.15 | $80.05 | 244300 |
| 2021-07-28 | 79.09 | $79.51 | 370000 |
| 2021-07-27 | 79.11 | $79.15 | 288309 |
| 2021-07-26 | 79.13 | $79.53 | 504500 |
| 2021-07-23 | 79.17 | $79.42 | 1.2M |
| 2021-07-22 | 79.20 | $78.88 | 174700 |
| 2021-07-21 | 79.22 | $78.86 | 483900 |
| 2021-07-20 | 79.27 | $77.67 | 399817 |
| 2021-07-19 | 79.38 | $77.09 | 425611 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
102.83
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.70
Average
79.14
Maximum
102.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 102.83 | $102.87 | 176375 |
| 2026-07-15 | 102.82 | $103.69 | 147804 |
| 2026-07-14 | 102.73 | $103.08 | 174920 |
| 2026-07-13 | 102.70 | $102.32 | 226345 |
| 2026-07-10 | 102.74 | $103.39 | 157646 |
| 2026-07-09 | 102.67 | $103.08 | 162800 |
| 2026-07-08 | 102.62 | $102.36 | 185100 |
| 2026-07-07 | 102.65 | $103.06 | 241703 |
| 2026-07-06 | 102.61 | $104.42 | 176144 |
| 2026-07-02 | 102.42 | $103.31 | 244022 |
| 2026-07-01 | 102.33 | $102.05 | 262409 |
| 2026-06-30 | 102.35 | $102.81 | 200108 |
| 2026-06-29 | 102.31 | $102.48 | 180015 |
| 2026-06-26 | 102.29 | $101.53 | 301332 |
| 2026-06-25 | 102.37 | $102.14 | 326917 |
| 2026-06-24 | 102.39 | $101.21 | 650405 |
| 2026-06-23 | 102.52 | $101.33 | 308419 |
| 2026-06-22 | 102.64 | $103.55 | 762500 |
| 2026-06-18 | 102.55 | $103.14 | 285400 |
| 2026-06-17 | 102.48 | $102.49 | 645317 |
| 2026-06-16 | 102.48 | $102.93 | 174100 |
| 2026-06-15 | 102.44 | $102.82 | 554724 |
| 2026-06-12 | 102.39 | $103.77 | 166306 |
| 2026-06-11 | 102.25 | $103.51 | 243943 |
| 2026-06-10 | 102.12 | $100.27 | 271308 |
| 2026-06-09 | 102.31 | $101.72 | 597900 |
| 2026-06-08 | 102.37 | $101.69 | 225031 |
| 2026-06-05 | 102.45 | $101.02 | 198700 |
| 2026-06-04 | 102.60 | $103.74 | 263100 |
| 2026-06-03 | 102.48 | $102.99 | 175800 |
| 2026-06-02 | 102.42 | $103.83 | 259510 |
| 2026-06-01 | 102.27 | $103.22 | 265500 |
| 2026-05-29 | 102.17 | $103.48 | 620000 |
| 2026-05-28 | 102.04 | $103.40 | 756700 |
| 2026-05-27 | 101.89 | $103.55 | 301829 |
| 2026-05-26 | 101.72 | $103.90 | 215100 |
| 2026-05-22 | 101.49 | $102.77 | 167330 |
| 2026-05-21 | 101.35 | $102.84 | 234300 |
| 2026-05-20 | 101.20 | $102.39 | 232048 |
| 2026-05-19 | 101.07 | $100.73 | 180100 |
| 2026-05-18 | 101.11 | $101.43 | 247900 |
| 2026-05-15 | 101.07 | $100.47 | 156135 |
| 2026-05-14 | 101.14 | $102.08 | 207400 |
| 2026-05-13 | 101.04 | $102.35 | 283408 |
| 2026-05-12 | 100.90 | $101.65 | 194600 |
| 2026-05-11 | 100.82 | $102.38 | 294423 |
| 2026-05-08 | 100.66 | $102.60 | 231100 |
| 2026-05-07 | 100.45 | $101.57 | 330100 |
| 2026-05-06 | 100.34 | $103.48 | 314600 |
| 2026-05-05 | 100.00 | $100.83 | 315400 |
| 2026-05-04 | 99.92 | $99.49 | 288100 |
| 2026-05-01 | 99.96 | $100.84 | 506300 |
| 2026-04-30 | 99.87 | $101.08 | 222600 |
| 2026-04-29 | 99.74 | $98.71 | 469912 |
| 2026-04-28 | 99.85 | $99.71 | 192700 |
| 2026-04-27 | 99.87 | $100.21 | 195600 |
| 2026-04-24 | 99.83 | $100.49 | 221200 |
| 2026-04-23 | 99.76 | $99.94 | 192444 |
| 2026-04-22 | 99.74 | $100.78 | 185100 |
| 2026-04-21 | 99.63 | $100.50 | 283933 |
| 2026-04-20 | 99.54 | $102.56 | 360620 |
| 2026-04-17 | 99.23 | $103.00 | 287529 |
| 2026-04-16 | 98.83 | $101.69 | 229322 |
| 2026-04-15 | 98.53 | $102.03 | 496841 |
| 2026-04-14 | 98.16 | $102.18 | 204113 |
| 2026-04-13 | 97.73 | $101.32 | 205017 |
| 2026-04-10 | 97.36 | $100.65 | 239900 |
| 2026-04-09 | 97.01 | $100.53 | 291617 |
| 2026-04-08 | 96.64 | $100.83 | 314310 |
| 2026-04-07 | 96.20 | $96.98 | 323333 |
| 2026-04-06 | 96.12 | $97.11 | 317600 |
| 2026-04-02 | 96.01 | $96.61 | 314700 |
| 2026-04-01 | 95.95 | $97.25 | 523300 |
| 2026-03-31 | 95.81 | $95.62 | 430732 |
| 2026-03-30 | 95.83 | $92.57 | 267914 |
| 2026-03-27 | 96.18 | $92.22 | 339017 |
| 2026-03-26 | 96.59 | $93.25 | 349100 |
| 2026-03-25 | 96.94 | $95.32 | 267400 |
| 2026-03-24 | 97.12 | $93.92 | 358230 |
| 2026-03-23 | 97.45 | $94.50 | 442639 |
| 2026-03-20 | 97.76 | $92.31 | 255527 |
| 2026-03-19 | 98.34 | $95.20 | 569300 |
| 2026-03-18 | 98.67 | $95.36 | 629131 |
| 2026-03-17 | 99.02 | $97.05 | 258600 |
| 2026-03-16 | 99.22 | $96.72 | 297000 |
| 2026-03-13 | 99.49 | $95.05 | 306724 |
| 2026-03-12 | 99.95 | $96.23 | 353600 |
| 2026-03-11 | 100.34 | $97.79 | 392284 |
| 2026-03-10 | 100.61 | $98.10 | 1.0M |
| 2026-03-09 | 100.88 | $97.88 | 1.3M |
| 2026-03-06 | 101.19 | $97.23 | 743800 |
| 2026-03-05 | 101.61 | $98.06 | 363042 |
| 2026-03-04 | 101.98 | $100.25 | 613400 |
| 2026-03-03 | 102.17 | $98.92 | 638826 |
| 2026-03-02 | 102.51 | $102.14 | 387212 |
| 2026-02-27 | 102.55 | $104.22 | 265400 |
| 2026-02-26 | 102.37 | $104.39 | 275816 |
| 2026-02-25 | 102.16 | $104.41 | 442610 |
| 2026-02-24 | 101.92 | $103.50 | 463400 |
| 2026-02-23 | 101.75 | $103.17 | 304947 |
| 2026-02-20 | 101.61 | $103.63 | 320701 |
| 2026-02-19 | 101.39 | $102.88 | 242300 |
| 2026-02-18 | 101.24 | $103.09 | 355523 |
| 2026-02-17 | 101.04 | $102.99 | 252300 |
| 2026-02-13 | 100.83 | $102.98 | 302216 |
| 2026-02-12 | 100.61 | $102.87 | 233700 |
| 2026-02-11 | 100.37 | $103.80 | 248730 |
| 2026-02-10 | 100.01 | $103.17 | 298500 |
| 2026-02-09 | 99.68 | $102.98 | 482025 |
| 2026-02-06 | 99.33 | $101.64 | 257001 |
| 2026-02-05 | 99.09 | $99.24 | 247838 |
| 2026-02-04 | 99.07 | $100.70 | 287000 |
| 2026-02-03 | 98.90 | $100.47 | 311000 |
| 2026-02-02 | 98.73 | $100.51 | 288400 |
| 2026-01-30 | 98.55 | $99.91 | 346500 |
| 2026-01-29 | 98.40 | $100.93 | 542500 |
| 2026-01-28 | 98.14 | $100.17 | 362900 |
| 2026-01-27 | 97.92 | $101.23 | 249700 |
| 2026-01-26 | 97.57 | $99.64 | 175723 |
| 2026-01-23 | 97.36 | $98.99 | 255824 |
| 2026-01-22 | 97.19 | $98.51 | 329800 |
| 2026-01-21 | 97.05 | $98.06 | 280442 |
| 2026-01-20 | 96.94 | $97.15 | 329807 |
| 2026-01-16 | 96.92 | $98.56 | 228419 |
| 2026-01-15 | 96.74 | $98.34 | 280902 |
| 2026-01-14 | 96.58 | $98.41 | 1.4M |
| 2026-01-13 | 96.38 | $97.99 | 324739 |
| 2026-01-12 | 96.21 | $98.57 | 302800 |
| 2026-01-09 | 95.97 | $97.94 | 171704 |
| 2026-01-08 | 95.76 | $97.02 | 196743 |
| 2026-01-07 | 95.62 | $97.11 | 260931 |
| 2026-01-06 | 95.47 | $97.41 | 205900 |
| 2026-01-05 | 95.26 | $97.30 | 388200 |
| 2026-01-02 | 95.05 | $96.10 | 264900 |
| 2025-12-31 | 94.94 | $95.09 | 422715 |
| 2025-12-30 | 94.92 | $95.53 | 326105 |
| 2025-12-29 | 94.86 | $95.36 | 237645 |
| 2025-12-26 | 94.81 | $95.66 | 273500 |
| 2025-12-24 | 94.72 | $95.53 | 119418 |
| 2025-12-23 | 94.63 | $95.39 | 226422 |
| 2025-12-22 | 94.55 | $94.79 | 438600 |
| 2025-12-19 | 94.53 | $94.52 | 341900 |
| 2025-12-18 | 94.53 | $93.95 | 373000 |
| 2025-12-17 | 94.59 | $93.34 | 2.2M |
| 2025-12-16 | 94.72 | $94.11 | 299900 |
| 2025-12-15 | 94.78 | $96.32 | 219400 |
| 2025-12-12 | 94.62 | $95.70 | 352631 |
| 2025-12-11 | 94.51 | $96.29 | 208842 |
| 2025-12-10 | 94.32 | $95.80 | 241700 |
| 2025-12-09 | 94.16 | $94.77 | 246400 |
| 2025-12-08 | 94.10 | $94.88 | 178200 |
| 2025-12-05 | 94.02 | $95.22 | 181400 |
| 2025-12-04 | 93.89 | $95.26 | 287901 |
| 2025-12-03 | 93.74 | $94.95 | 194604 |
| 2025-12-02 | 93.62 | $94.46 | 149207 |
| 2025-12-01 | 93.53 | $94.05 | 178203 |
| 2025-11-28 | 93.47 | $94.53 | 102700 |
| 2025-11-26 | 93.36 | $94.20 | 186600 |
| 2025-11-25 | 93.27 | $93.09 | 272838 |
| 2025-11-24 | 93.29 | $92.01 | 271800 |
| 2025-11-21 | 93.43 | $91.95 | 324300 |
| 2025-11-20 | 93.59 | $90.50 | 185100 |
| 2025-11-19 | 93.91 | $91.87 | 184204 |
| 2025-11-18 | 94.12 | $92.20 | 452335 |
| 2025-11-17 | 94.33 | $93.40 | 232500 |
| 2025-11-14 | 94.42 | $94.74 | 152440 |
| 2025-11-13 | 94.39 | $94.95 | 240500 |
| 2025-11-12 | 94.33 | $96.06 | 167504 |
| 2025-11-11 | 94.15 | $95.49 | 177820 |
| 2025-11-10 | 94.01 | $94.85 | 189126 |
| 2025-11-07 | 93.92 | $93.82 | 290650 |
| 2025-11-06 | 93.93 | $93.50 | 170942 |
| 2025-11-05 | 93.98 | $93.74 | 154504 |
| 2025-11-04 | 94.00 | $93.18 | 262600 |
| 2025-11-03 | 94.09 | $94.14 | 283507 |
| 2025-10-31 | 94.08 | $94.12 | 170143 |
| 2025-10-30 | 94.08 | $94.32 | 165900 |
| 2025-10-29 | 94.06 | $94.71 | 197228 |
| 2025-10-28 | 93.99 | $95.34 | 1.8M |
| 2025-10-27 | 93.84 | $95.35 | 161400 |
| 2025-10-24 | 93.69 | $94.61 | 131422 |
| 2025-10-23 | 93.59 | $94.47 | 284000 |
| 2025-10-22 | 93.50 | $94.04 | 239128 |
| 2025-10-21 | 93.44 | $94.16 | 178600 |
| 2025-10-20 | 93.36 | $94.86 | 274200 |
| 2025-10-17 | 93.21 | $93.99 | 262600 |
| 2025-10-16 | 93.12 | $93.89 | 222400 |
| 2025-10-15 | 93.04 | $93.39 | 157535 |
| 2025-10-14 | 93.00 | $92.93 | 223000 |
| 2025-10-13 | 93.01 | $92.57 | 144618 |
| 2025-10-10 | 93.06 | $91.84 | 305100 |
| 2025-10-09 | 93.19 | $93.57 | 309024 |
| 2025-10-08 | 93.15 | $94.28 | 205800 |
| 2025-10-07 | 93.03 | $93.98 | 218100 |
| 2025-10-06 | 92.93 | $94.91 | 198100 |
| 2025-10-03 | 92.72 | $94.72 | 131318 |
| 2025-10-02 | 92.51 | $93.95 | 132700 |
| 2025-10-01 | 92.36 | $93.77 | 261737 |
| 2025-09-30 | 92.21 | $92.98 | 430528 |
| 2025-09-29 | 92.13 | $92.64 | 287700 |
| 2025-09-26 | 92.07 | $92.30 | 248500 |
| 2025-09-25 | 92.05 | $91.59 | 207438 |
| 2025-09-24 | 92.10 | $92.21 | 235400 |
| 2025-09-23 | 92.09 | $92.81 | 251831 |
| 2025-09-22 | 92.01 | $92.91 | 255200 |
| 2025-09-19 | 91.91 | $92.50 | 208800 |
| 2025-09-18 | 91.85 | $92.98 | 153734 |
| 2025-09-17 | 91.73 | $92.69 | 372044 |
| 2025-09-16 | 91.63 | $92.99 | 950616 |
| 2025-09-15 | 91.49 | $93.19 | 224026 |
| 2025-09-12 | 91.31 | $92.52 | 185900 |
| 2025-09-11 | 91.19 | $92.87 | 291429 |
| 2025-09-10 | 91.01 | $91.86 | 156219 |
| 2025-09-09 | 90.92 | $91.86 | 126800 |
| 2025-09-08 | 90.82 | $92.17 | 164100 |
| 2025-09-05 | 90.68 | $91.21 | 281300 |
| 2025-09-04 | 90.62 | $90.82 | 218133 |
| 2025-09-03 | 90.60 | $90.11 | 177419 |
| 2025-09-02 | 90.65 | $89.97 | 296739 |
| 2025-08-29 | 90.72 | $90.80 | 141247 |
| 2025-08-28 | 90.72 | $91.38 | 203803 |
| 2025-08-27 | 90.65 | $91.03 | 174500 |
| 2025-08-26 | 90.61 | $91.27 | 183909 |
| 2025-08-25 | 90.54 | $91.39 | 170400 |
| 2025-08-22 | 90.45 | $92.62 | 109238 |
| 2025-08-21 | 90.22 | $91.16 | 209037 |
| 2025-08-20 | 90.12 | $91.75 | 192200 |
| 2025-08-19 | 89.94 | $91.45 | 187200 |
| 2025-08-18 | 89.79 | $91.49 | 346800 |
| 2025-08-15 | 89.61 | $91.66 | 147200 |
| 2025-08-14 | 89.39 | $91.05 | 183406 |
| 2025-08-13 | 89.22 | $91.17 | 155400 |
| 2025-08-12 | 89.01 | $90.69 | 261428 |
| 2025-08-11 | 88.83 | $89.55 | 114400 |
| 2025-08-08 | 88.76 | $89.97 | 142544 |
| 2025-08-07 | 88.63 | $89.44 | 235108 |
| 2025-08-06 | 88.55 | $88.73 | 438500 |
| 2025-08-05 | 88.53 | $88.18 | 205305 |
| 2025-08-04 | 88.56 | $88.15 | 383500 |
| 2025-08-01 | 88.61 | $87.05 | 219649 |
| 2025-07-31 | 88.77 | $87.28 | 324234 |
| 2025-07-30 | 88.93 | $88.17 | 283117 |
| 2025-07-29 | 89.01 | $88.79 | 435846 |
| 2025-07-28 | 89.03 | $88.94 | 199700 |
| 2025-07-25 | 89.04 | $90.38 | 136704 |
| 2025-07-24 | 88.90 | $90.49 | 329138 |
| 2025-07-23 | 88.73 | $91.26 | 258716 |
| 2025-07-22 | 88.46 | $89.05 | 155942 |
| 2025-07-21 | 88.40 | $88.60 | 282643 |
| 2025-07-18 | 88.38 | $88.04 | 153449 |
| 2025-07-17 | 88.42 | $88.28 | 159923 |
| 2025-07-16 | 88.43 | $87.99 | 236538 |
| 2025-07-15 | 88.48 | $87.59 | 202900 |
| 2025-07-14 | 88.57 | $88.51 | 135628 |
| 2025-07-11 | 88.58 | $88.52 | 208217 |
| 2025-07-10 | 88.58 | $89.42 | 191000 |
| 2025-07-09 | 88.50 | $89.53 | 195344 |
| 2025-07-08 | 88.39 | $88.82 | 269429 |
| 2025-07-07 | 88.34 | $88.19 | 472191 |
| 2025-07-03 | 88.36 | $89.23 | 298400 |
| 2025-07-02 | 88.27 | $89.25 | 557524 |
| 2025-07-01 | 88.16 | $88.99 | 526124 |
| 2025-06-30 | 88.08 | $89.22 | 396500 |
| 2025-06-27 | 87.95 | $89.04 | 364500 |
| 2025-06-26 | 87.84 | $88.27 | 533506 |
| 2025-06-25 | 87.80 | $87.28 | 276510 |
| 2025-06-24 | 87.85 | $87.81 | 235942 |
| 2025-06-23 | 87.85 | $86.73 | 689000 |
| 2025-06-20 | 87.97 | $86.11 | 1.8M |
| 2025-06-18 | 88.17 | $86.86 | 1.3M |
| 2025-06-17 | 88.31 | $86.60 | 682701 |
| 2025-06-16 | 88.49 | $87.84 | 323200 |
| 2025-06-13 | 88.55 | $89.08 | 196805 |
| 2025-06-12 | 88.50 | $90.22 | 199425 |
| 2025-06-11 | 88.32 | $89.55 | 153500 |
| 2025-06-10 | 88.19 | $89.71 | 290341 |
| 2025-06-09 | 88.03 | $89.56 | 157040 |
| 2025-06-06 | 87.86 | $89.54 | 206300 |
| 2025-06-05 | 87.69 | $89.22 | 462300 |
| 2025-06-04 | 87.53 | $89.30 | 356803 |
| 2025-06-03 | 87.34 | $88.90 | 441747 |
| 2025-06-02 | 87.18 | $89.56 | 183306 |
| 2025-05-30 | 86.93 | $88.60 | 270500 |
| 2025-05-29 | 86.75 | $88.53 | 393249 |
| 2025-05-28 | 86.56 | $88.12 | 294940 |
| 2025-05-27 | 86.40 | $89.23 | 340000 |
| 2025-05-23 | 86.10 | $87.89 | 384000 |
| 2025-05-22 | 85.91 | $87.73 | 181145 |
| 2025-05-21 | 85.72 | $87.77 | 1.0M |
| 2025-05-20 | 85.50 | $88.44 | 1.5M |
| 2025-05-19 | 85.19 | $87.82 | 204600 |
| 2025-05-16 | 84.92 | $86.99 | 202900 |
| 2025-05-15 | 84.70 | $86.83 | 822539 |
| 2025-05-14 | 84.48 | $85.88 | 241200 |
| 2025-05-13 | 84.33 | $86.27 | 432246 |
| 2025-05-12 | 84.12 | $86.20 | 527315 |
| 2025-05-09 | 83.91 | $85.90 | 250633 |
| 2025-05-08 | 83.70 | $85.43 | 271433 |
| 2025-05-07 | 83.51 | $85.78 | 254700 |
| 2025-05-06 | 83.27 | $86.05 | 626318 |
| 2025-05-05 | 82.98 | $86.17 | 254700 |
| 2025-05-02 | 82.65 | $86.01 | 259400 |
| 2025-05-01 | 82.29 | $84.37 | 722800 |
| 2025-04-30 | 82.07 | $84.68 | 335700 |
| 2025-04-29 | 81.80 | $84.88 | 175400 |
| 2025-04-28 | 81.48 | $84.61 | 427239 |
| 2025-04-25 | 81.15 | $84.13 | 299632 |
| 2025-04-24 | 80.83 | $83.78 | 607600 |
| 2025-04-23 | 80.52 | $82.71 | 654000 |
| 2025-04-22 | 80.29 | $82.56 | 1.1M |
| 2025-04-21 | 80.05 | $80.73 | 536700 |
| 2025-04-17 | 79.98 | $81.25 | 484115 |
| 2025-04-16 | 79.85 | $80.29 | 306800 |
| 2025-04-15 | 79.80 | $80.56 | 304000 |
| 2025-04-14 | 79.72 | $79.94 | 693100 |
| 2025-04-11 | 79.70 | $79.03 | 432332 |
| 2025-04-10 | 79.77 | $77.00 | 729600 |
| 2025-04-09 | 80.06 | $78.42 | 893700 |
| 2025-04-08 | 80.23 | $73.02 | 987619 |
| 2025-04-07 | 80.99 | $73.41 | 1.0M |
| 2025-04-04 | 81.79 | $74.95 | 1.0M |
| 2025-04-03 | 82.51 | $80.26 | 1.0M |
| 2025-04-02 | 82.74 | $82.02 | 729219 |
| 2025-04-01 | 82.82 | $81.81 | 358947 |
| 2025-03-31 | 82.92 | $81.69 | 361442 |
| 2025-03-28 | 83.05 | $82.42 | 376400 |
| 2025-03-27 | 83.12 | $83.09 | 238700 |
| 2025-03-26 | 83.12 | $82.94 | 648400 |
| 2025-03-25 | 83.14 | $84.05 | 236400 |
| 2025-03-24 | 83.05 | $83.60 | 568800 |
| 2025-03-21 | 82.99 | $83.62 | 204834 |
| 2025-03-20 | 82.92 | $84.17 | 360504 |
| 2025-03-19 | 82.79 | $84.77 | 307700 |
| 2025-03-18 | 82.59 | $84.55 | 371100 |
| 2025-03-17 | 82.38 | $84.49 | 682400 |
| 2025-03-14 | 82.16 | $83.52 | 659100 |
| 2025-03-13 | 82.01 | $81.98 | 808440 |
| 2025-03-12 | 82.02 | $82.51 | 513500 |
| 2025-03-11 | 81.96 | $82.05 | 612036 |
| 2025-03-10 | 81.95 | $82.31 | 867100 |
| 2025-03-07 | 81.92 | $84.28 | 528037 |
| 2025-03-06 | 81.67 | $83.40 | 528800 |
| 2025-03-05 | 81.49 | $84.17 | 853128 |
| 2025-03-04 | 81.20 | $82.38 | 782554 |
| 2025-03-03 | 81.08 | $82.30 | 553014 |
| 2025-02-28 | 80.95 | $81.46 | 833200 |
| 2025-02-27 | 80.90 | $81.34 | 715522 |
| 2025-02-26 | 80.85 | $82.27 | 566500 |
| 2025-02-25 | 80.70 | $82.21 | 460901 |
| 2025-02-24 | 80.54 | $81.45 | 501700 |
| 2025-02-21 | 80.45 | $81.49 | 378924 |
| 2025-02-20 | 80.34 | $82.01 | 528900 |
| 2025-02-19 | 80.16 | $81.61 | 319600 |
| 2025-02-18 | 80.01 | $82.43 | 306100 |
| 2025-02-14 | 79.76 | $81.87 | 879537 |
| 2025-02-13 | 79.53 | $81.76 | 426800 |
| 2025-02-12 | 79.30 | $80.68 | 428333 |
| 2025-02-11 | 79.15 | $80.55 | 246144 |
| 2025-02-10 | 79.01 | $80.13 | 384100 |
| 2025-02-07 | 78.89 | $79.73 | 334900 |
| 2025-02-06 | 78.80 | $80.44 | 870000 |
| 2025-02-05 | 78.63 | $80.18 | 276800 |
| 2025-02-04 | 78.46 | $79.47 | 325620 |
| 2025-02-03 | 78.36 | $78.59 | 627500 |
| 2025-01-31 | 78.33 | $79.52 | 349600 |
| 2025-01-30 | 78.21 | $80.26 | 375337 |
| 2025-01-29 | 77.99 | $79.43 | 251100 |
| 2025-01-28 | 77.84 | $79.42 | 242900 |
| 2025-01-27 | 77.67 | $79.58 | 352500 |
| 2025-01-24 | 77.47 | $79.57 | 242200 |
| 2025-01-23 | 77.25 | $79.17 | 460200 |
| 2025-01-22 | 77.05 | $78.56 | 235100 |
| 2025-01-21 | 76.89 | $78.76 | 417944 |
| 2025-01-17 | 76.70 | $77.17 | 262315 |
| 2025-01-16 | 76.65 | $76.86 | 3.5M |
| 2025-01-15 | 76.62 | $76.49 | 226413 |
| 2025-01-14 | 76.64 | $75.52 | 313006 |
| 2025-01-13 | 76.76 | $75.32 | 254929 |
| 2025-01-10 | 76.91 | $75.47 | 378927 |
| 2025-01-08 | 77.06 | $76.65 | 222300 |
| 2025-01-07 | 77.10 | $76.84 | 261404 |
| 2025-01-06 | 77.13 | $76.95 | 293610 |
| 2025-01-03 | 77.15 | $76.15 | 334600 |
| 2025-01-02 | 77.25 | $75.84 | 350700 |
| 2024-12-31 | 77.40 | $76.14 | 336700 |
| 2024-12-30 | 77.53 | $76.10 | 460109 |
| 2024-12-27 | 77.69 | $76.59 | 319800 |
| 2024-12-26 | 77.80 | $76.73 | 340508 |
| 2024-12-24 | 77.91 | $76.32 | 237200 |
| 2024-12-23 | 78.08 | $76.03 | 692700 |
| 2024-12-20 | 78.30 | $75.59 | 642800 |
| 2024-12-19 | 78.58 | $75.65 | 748200 |
| 2024-12-18 | 78.89 | $75.77 | 602500 |
| 2024-12-17 | 79.22 | $77.82 | 506600 |
| 2024-12-16 | 79.37 | $78.92 | 590046 |
| 2024-12-13 | 79.41 | $79.17 | 364516 |
| 2024-12-12 | 79.44 | $79.36 | 351400 |
| 2024-12-11 | 79.45 | $80.04 | 1.9M |
| 2024-12-10 | 79.39 | $79.50 | 1.6M |
| 2024-12-09 | 79.37 | $80.28 | 1.5M |
| 2024-12-06 | 79.28 | $80.39 | 410400 |
| 2024-12-05 | 79.16 | $80.43 | 548319 |
| 2024-12-04 | 79.03 | $79.95 | 215500 |
| 2024-12-03 | 78.93 | $79.98 | 270800 |
| 2024-12-02 | 78.82 | $79.50 | 549621 |
| 2024-11-29 | 78.75 | $79.33 | 159645 |
| 2024-11-27 | 78.69 | $78.24 | 273802 |
| 2024-11-26 | 78.74 | $77.88 | 249900 |
| 2024-11-25 | 78.83 | $78.31 | 281611 |
| 2024-11-22 | 78.88 | $77.97 | 804400 |
| 2024-11-21 | 78.98 | $77.67 | 304439 |
| 2024-11-20 | 79.11 | $77.66 | 471700 |
| 2024-11-19 | 79.27 | $77.88 | 247200 |
| 2024-11-18 | 79.41 | $77.94 | 318300 |
| 2024-11-15 | 79.57 | $77.53 | 457100 |
| 2024-11-14 | 79.78 | $77.78 | 305800 |
| 2024-11-13 | 79.99 | $77.60 | 339314 |
| 2024-11-12 | 80.24 | $78.07 | 263019 |
| 2024-11-11 | 80.47 | $79.46 | 198327 |
| 2024-11-08 | 80.58 | $79.35 | 250500 |
| 2024-11-07 | 80.71 | $80.40 | 312000 |
| 2024-11-06 | 80.74 | $79.23 | 315018 |
| 2024-11-05 | 80.90 | $80.57 | 614015 |
| 2024-11-04 | 80.94 | $79.58 | 415127 |
| 2024-11-01 | 81.08 | $79.67 | 322401 |
| 2024-10-31 | 81.23 | $79.67 | 268000 |
| 2024-10-30 | 81.39 | $80.05 | 356800 |
| 2024-10-29 | 81.53 | $80.55 | 227704 |
| 2024-10-28 | 81.64 | $80.88 | 144530 |
| 2024-10-25 | 81.72 | $80.09 | 144433 |
| 2024-10-24 | 81.89 | $80.41 | 163100 |
| 2024-10-23 | 82.04 | $80.03 | 181108 |
| 2024-10-22 | 82.26 | $80.90 | 205824 |
| 2024-10-21 | 82.40 | $81.32 | 227200 |
| 2024-10-18 | 82.51 | $82.40 | 165207 |
| 2024-10-17 | 82.52 | $81.88 | 182812 |
| 2024-10-16 | 82.59 | $81.83 | 211249 |
| 2024-10-15 | 82.67 | $81.59 | 149200 |
| 2024-10-14 | 82.78 | $83.08 | 140022 |
| 2024-10-11 | 82.75 | $82.76 | 132645 |
| 2024-10-10 | 82.75 | $82.36 | 226100 |
| 2024-10-09 | 82.79 | $82.50 | 199672 |
| 2024-10-08 | 82.83 | $82.37 | 236504 |
| 2024-10-07 | 82.87 | $82.59 | 140744 |
| 2024-10-04 | 82.90 | $83.12 | 128111 |
| 2024-10-03 | 82.88 | $82.50 | 236924 |
| 2024-10-02 | 82.92 | $83.34 | 210415 |
| 2024-10-01 | 82.88 | $83.55 | 473216 |
| 2024-09-30 | 82.81 | $84.17 | 296940 |
| 2024-09-27 | 82.66 | $84.40 | 112536 |
| 2024-09-26 | 82.48 | $84.89 | 238635 |
| 2024-09-25 | 82.23 | $83.11 | 177022 |
| 2024-09-24 | 82.13 | $83.63 | 193600 |
| 2024-09-23 | 81.97 | $83.09 | 131700 |
| 2024-09-20 | 81.86 | $82.71 | 124741 |
| 2024-09-19 | 81.77 | $83.64 | 140614 |
| 2024-09-18 | 81.57 | $81.96 | 178224 |
| 2024-09-17 | 81.53 | $82.24 | 187600 |
| 2024-09-16 | 81.45 | $82.63 | 131021 |
| 2024-09-13 | 81.33 | $82.02 | 119006 |
| 2024-09-12 | 81.26 | $81.86 | 188900 |
| 2024-09-11 | 81.19 | $81.10 | 253341 |
| 2024-09-10 | 81.20 | $80.63 | 188700 |
| 2024-09-09 | 81.26 | $81.03 | 126600 |
| 2024-09-06 | 81.29 | $80.23 | 197900 |
| 2024-09-05 | 81.40 | $81.77 | 286800 |
| 2024-09-04 | 81.36 | $81.64 | 216414 |
| 2024-09-03 | 81.33 | $82.06 | 280148 |
| 2024-08-30 | 81.26 | $83.35 | 165100 |
| 2024-08-29 | 81.04 | $83.15 | 148302 |
| 2024-08-28 | 80.81 | $82.84 | 425800 |
| 2024-08-27 | 80.60 | $83.16 | 163528 |
| 2024-08-26 | 80.33 | $82.77 | 139422 |
| 2024-08-23 | 80.07 | $83.14 | 177500 |
| 2024-08-22 | 79.75 | $81.60 | 343918 |
| 2024-08-21 | 79.56 | $82.13 | 259400 |
| 2024-08-20 | 79.28 | $81.36 | 135800 |
| 2024-08-19 | 79.07 | $81.60 | 125903 |
| 2024-08-16 | 78.80 | $80.62 | 176239 |
| 2024-08-15 | 78.61 | $80.20 | 130600 |
| 2024-08-14 | 78.44 | $79.13 | 164835 |
| 2024-08-13 | 78.37 | $78.94 | 224830 |
| 2024-08-12 | 78.31 | $77.57 | 143000 |
| 2024-08-09 | 78.38 | $77.60 | 174030 |
| 2024-08-08 | 78.47 | $77.32 | 189317 |
| 2024-08-07 | 78.59 | $76.05 | 230421 |
| 2024-08-06 | 78.85 | $75.63 | 334900 |
| 2024-08-05 | 79.19 | $75.63 | 522429 |
| 2024-08-02 | 79.57 | $77.15 | 200700 |
| 2024-08-01 | 79.82 | $78.49 | 372100 |
| 2024-07-31 | 79.96 | $80.66 | 149206 |
| 2024-07-30 | 79.89 | $79.50 | 201500 |
| 2024-07-29 | 79.93 | $79.32 | 328700 |
| 2024-07-26 | 80.00 | $79.72 | 115424 |
| 2024-07-25 | 80.03 | $78.65 | 240300 |
| 2024-07-24 | 80.17 | $79.13 | 219700 |
| 2024-07-23 | 80.28 | $80.10 | 169901 |
| 2024-07-22 | 80.30 | $80.61 | 177700 |
| 2024-07-19 | 80.27 | $79.75 | 268400 |
| 2024-07-18 | 80.32 | $80.20 | 414318 |
| 2024-07-17 | 80.33 | $81.10 | 294616 |
| 2024-07-16 | 80.25 | $81.63 | 220944 |
| 2024-07-15 | 80.11 | $81.21 | 146146 |
| 2024-07-12 | 79.99 | $81.96 | 177200 |
| 2024-07-11 | 79.78 | $81.01 | 177000 |
| 2024-07-10 | 79.65 | $80.84 | 177600 |
| 2024-07-09 | 79.53 | $79.70 | 213300 |
| 2024-07-08 | 79.51 | $80.02 | 203329 |
| 2024-07-05 | 79.46 | $80.44 | 343628 |
| 2024-07-03 | 79.35 | $79.87 | 144400 |
| 2024-07-02 | 79.30 | $79.02 | 378800 |
| 2024-07-01 | 79.33 | $78.88 | 504326 |
| 2024-06-28 | 79.38 | $78.78 | 479800 |
| 2024-06-27 | 79.44 | $78.67 | 185500 |
| 2024-06-26 | 79.52 | $78.45 | 342200 |
| 2024-06-25 | 79.63 | $79.06 | 231200 |
| 2024-06-24 | 79.69 | $78.89 | 352000 |
| 2024-06-21 | 79.78 | $78.24 | 391300 |
| 2024-06-20 | 79.94 | $78.75 | 269500 |
| 2024-06-18 | 80.06 | $78.74 | 358300 |
| 2024-06-17 | 80.20 | $78.41 | 359200 |
| 2024-06-14 | 80.39 | $78.08 | 557617 |
| 2024-06-13 | 80.63 | $78.92 | 457234 |
| 2024-06-12 | 80.81 | $80.00 | 225400 |
| 2024-06-11 | 80.90 | $79.03 | 185843 |
| 2024-06-10 | 81.10 | $81.48 | 192700 |
| 2024-06-07 | 81.06 | $81.38 | 146821 |
| 2024-06-06 | 81.02 | $82.36 | 163733 |
| 2024-06-05 | 80.88 | $82.11 | 248849 |
| 2024-06-04 | 80.75 | $81.52 | 233000 |
| 2024-06-03 | 80.67 | $81.64 | 308223 |
| 2024-05-31 | 80.57 | $81.38 | 247746 |
| 2024-05-30 | 80.48 | $80.65 | 213200 |
| 2024-05-29 | 80.47 | $80.00 | 186506 |
| 2024-05-28 | 80.51 | $81.27 | 269648 |
| 2024-05-24 | 80.44 | $81.33 | 188520 |
| 2024-05-23 | 80.34 | $80.60 | 133113 |
| 2024-05-22 | 80.31 | $81.06 | 201807 |
| 2024-05-21 | 80.24 | $81.80 | 451800 |
| 2024-05-20 | 80.07 | $81.94 | 98848 |
| 2024-05-17 | 79.87 | $81.84 | 143000 |
| 2024-05-16 | 79.67 | $81.55 | 141344 |
| 2024-05-15 | 79.47 | $82.01 | 157600 |
| 2024-05-14 | 79.20 | $81.18 | 139500 |
| 2024-05-13 | 78.99 | $80.60 | 153733 |
| 2024-05-10 | 78.82 | $80.59 | 144625 |
| 2024-05-09 | 78.64 | $80.47 | 158742 |
| 2024-05-08 | 78.45 | $79.86 | 213400 |
| 2024-05-07 | 78.30 | $79.86 | 207700 |
| 2024-05-06 | 78.13 | $79.72 | 226100 |
| 2024-05-03 | 77.96 | $79.11 | 429631 |
| 2024-05-02 | 77.84 | $78.33 | 188200 |
| 2024-05-01 | 77.79 | $77.20 | 429700 |
| 2024-04-30 | 77.85 | $77.35 | 298440 |
| 2024-04-29 | 77.91 | $78.48 | 656400 |
| 2024-04-26 | 77.85 | $78.04 | 452600 |
| 2024-04-25 | 77.83 | $77.49 | 298400 |
| 2024-04-24 | 77.86 | $77.78 | 240500 |
| 2024-04-23 | 77.87 | $78.01 | 444300 |
| 2024-04-22 | 77.86 | $77.21 | 628700 |
| 2024-04-19 | 77.93 | $76.27 | 251526 |
| 2024-04-18 | 78.10 | $76.22 | 290400 |
| 2024-04-17 | 78.30 | $76.42 | 206330 |
| 2024-04-16 | 78.49 | $76.39 | 240512 |
| 2024-04-15 | 78.72 | $77.10 | 241616 |
| 2024-04-12 | 78.89 | $77.33 | 287313 |
| 2024-04-11 | 79.05 | $78.63 | 221971 |
| 2024-04-10 | 79.09 | $78.36 | 382540 |
| 2024-04-09 | 79.17 | $79.50 | 207242 |
| 2024-04-08 | 79.14 | $79.49 | 593700 |
| 2024-04-05 | 79.10 | $79.12 | 199326 |
| 2024-04-04 | 79.10 | $78.83 | 280600 |
| 2024-04-03 | 79.13 | $79.54 | 294413 |
| 2024-04-02 | 79.08 | $79.01 | 396500 |
| 2024-04-01 | 79.09 | $79.57 | 694224 |
| 2024-03-28 | 79.04 | $79.91 | 784400 |
| 2024-03-27 | 78.95 | $80.18 | 298606 |
| 2024-03-26 | 78.82 | $79.72 | 712216 |
| 2024-03-25 | 78.72 | $79.61 | 267134 |
| 2024-03-22 | 78.63 | $79.75 | 272223 |
| 2024-03-21 | 78.51 | $79.89 | 295430 |
| 2024-03-20 | 78.37 | $79.91 | 169126 |
| 2024-03-19 | 78.21 | $79.05 | 181900 |
| 2024-03-18 | 78.12 | $78.93 | 273900 |
| 2024-03-15 | 78.03 | $78.94 | 375500 |
| 2024-03-14 | 77.94 | $78.98 | 322516 |
| 2024-03-13 | 77.83 | $79.51 | 252100 |
| 2024-03-12 | 77.65 | $79.43 | 300700 |
| 2024-03-11 | 77.46 | $78.88 | 253100 |
| 2024-03-08 | 77.31 | $79.27 | 496717 |
| 2024-03-07 | 77.10 | $79.55 | 449423 |
| 2024-03-06 | 76.85 | $78.54 | 167900 |
| 2024-03-05 | 76.67 | $77.57 | 302900 |
| 2024-03-04 | 76.57 | $77.75 | 272711 |
| 2024-03-01 | 76.45 | $77.97 | 701700 |
| 2024-02-29 | 76.29 | $77.27 | 193400 |
| 2024-02-28 | 76.19 | $77.09 | 527500 |
| 2024-02-27 | 76.09 | $77.51 | 267112 |
| 2024-02-26 | 75.94 | $77.40 | 194451 |
| 2024-02-23 | 75.79 | $77.40 | 259924 |
| 2024-02-22 | 75.62 | $77.34 | 341923 |
| 2024-02-21 | 75.44 | $76.51 | 400700 |
| 2024-02-20 | 75.33 | $76.46 | 254300 |
| 2024-02-16 | 75.21 | $76.09 | 470328 |
| 2024-02-15 | 75.11 | $76.01 | 266243 |
| 2024-02-14 | 75.02 | $75.16 | 214532 |
| 2024-02-13 | 75.00 | $74.35 | 276600 |
| 2024-02-12 | 75.07 | $75.45 | 575100 |
| 2024-02-09 | 75.03 | $75.32 | 184500 |
| 2024-02-08 | 75.00 | $75.06 | 206000 |
| 2024-02-07 | 75.00 | $75.20 | 484900 |
| 2024-02-06 | 74.98 | $75.30 | 279800 |
| 2024-02-05 | 74.94 | $74.89 | 183600 |
| 2024-02-02 | 74.95 | $75.27 | 330443 |
| 2024-02-01 | 74.91 | $75.96 | 264500 |
| 2024-01-31 | 74.80 | $75.25 | 301100 |
| 2024-01-30 | 74.76 | $75.70 | 250100 |
| 2024-01-29 | 74.66 | $75.79 | 1.2M |
| 2024-01-26 | 74.54 | $75.41 | 229035 |
| 2024-01-25 | 74.45 | $75.00 | 315400 |
| 2024-01-24 | 74.39 | $74.82 | 344500 |
| 2024-01-23 | 74.34 | $74.26 | 222347 |
| 2024-01-22 | 74.35 | $74.43 | 233410 |
| 2024-01-19 | 74.34 | $74.23 | 197522 |
| 2024-01-18 | 74.35 | $74.02 | 253400 |
| 2024-01-17 | 74.39 | $73.39 | 411032 |
| 2024-01-16 | 74.49 | $74.03 | 269327 |
| 2024-01-12 | 74.54 | $75.31 | 209800 |
| 2024-01-11 | 74.46 | $74.96 | 204205 |
| 2024-01-10 | 74.41 | $74.97 | 251630 |
| 2024-01-09 | 74.35 | $74.50 | 292908 |
| 2024-01-08 | 74.33 | $75.07 | 236435 |
| 2024-01-05 | 74.26 | $74.36 | 187506 |
| 2024-01-04 | 74.25 | $74.29 | 300400 |
| 2024-01-03 | 74.24 | $74.11 | 261300 |
| 2024-01-02 | 74.25 | $74.61 | 402500 |
| 2023-12-29 | 74.22 | $75.54 | 286445 |
| 2023-12-28 | 74.08 | $75.51 | 354200 |
| 2023-12-27 | 73.93 | $75.70 | 269900 |
| 2023-12-26 | 73.74 | $75.30 | 378400 |
| 2023-12-22 | 73.58 | $74.94 | 325932 |
| 2023-12-21 | 73.43 | $74.77 | 257824 |
| 2023-12-20 | 73.29 | $73.62 | 378436 |
| 2023-12-19 | 73.26 | $75.32 | 287900 |
| 2023-12-18 | 73.04 | $74.62 | 401800 |
| 2023-12-15 | 72.87 | $74.46 | 396910 |
| 2023-12-14 | 72.71 | $75.18 | 341640 |
| 2023-12-13 | 72.45 | $74.64 | 279200 |
| 2023-12-12 | 72.21 | $73.55 | 442621 |
| 2023-12-11 | 72.07 | $73.37 | 248834 |
| 2023-12-08 | 71.94 | $73.25 | 256016 |
| 2023-12-07 | 71.80 | $73.07 | 154639 |
| 2023-12-06 | 71.67 | $72.75 | 171700 |
| 2023-12-05 | 71.55 | $72.55 | 497418 |
| 2023-12-04 | 71.45 | $72.77 | 211000 |
| 2023-12-01 | 71.31 | $73.42 | 223800 |
| 2023-11-30 | 71.08 | $72.67 | 265200 |
| 2023-11-29 | 70.92 | $72.67 | 346700 |
| 2023-11-28 | 70.73 | $72.50 | 420312 |
| 2023-11-27 | 70.55 | $72.44 | 286533 |
| 2023-11-24 | 70.35 | $72.68 | 159800 |
| 2023-11-22 | 70.10 | $72.06 | 251413 |
| 2023-11-21 | 69.90 | $71.90 | 240300 |
| 2023-11-20 | 69.68 | $72.19 | 290900 |
| 2023-11-17 | 69.42 | $71.93 | 348900 |
| 2023-11-16 | 69.16 | $70.98 | 247011 |
| 2023-11-15 | 68.97 | $71.10 | 371407 |
| 2023-11-14 | 68.74 | $71.15 | 420622 |
| 2023-11-13 | 68.49 | $69.37 | 317443 |
| 2023-11-10 | 68.39 | $69.23 | 277939 |
| 2023-11-09 | 68.31 | $68.89 | 325845 |
| 2023-11-08 | 68.24 | $68.84 | 188300 |
| 2023-11-07 | 68.18 | $68.93 | 291300 |
| 2023-11-06 | 68.10 | $69.35 | 239727 |
| 2023-11-03 | 67.97 | $69.65 | 535300 |
| 2023-11-02 | 67.80 | $68.93 | 550927 |
| 2023-11-01 | 67.68 | $67.61 | 488500 |
| 2023-10-31 | 67.68 | $66.93 | 298600 |
| 2023-10-30 | 67.76 | $66.69 | 444521 |
| 2023-10-27 | 67.87 | $65.90 | 1.8M |
| 2023-10-26 | 68.08 | $66.13 | 454901 |
| 2023-10-25 | 68.29 | $66.60 | 245728 |
| 2023-10-24 | 68.47 | $67.13 | 411723 |
| 2023-10-23 | 68.61 | $66.72 | 312700 |
| 2023-10-20 | 68.80 | $66.72 | 376200 |
| 2023-10-19 | 69.02 | $67.28 | 2.0M |
| 2023-10-18 | 69.21 | $67.93 | 291807 |
| 2023-10-17 | 69.34 | $69.15 | 257314 |
| 2023-10-16 | 69.36 | $69.24 | 219000 |
| 2023-10-13 | 69.38 | $68.66 | 321400 |
| 2023-10-12 | 69.45 | $69.29 | 254130 |
| 2023-10-11 | 69.47 | $69.94 | 524400 |
| 2023-10-10 | 69.42 | $69.62 | 225100 |
| 2023-10-09 | 69.40 | $68.64 | 190500 |
| 2023-10-06 | 69.48 | $68.77 | 360300 |
| 2023-10-05 | 69.55 | $68.00 | 341533 |
| 2023-10-04 | 69.71 | $67.40 | 302731 |
| 2023-10-03 | 69.96 | $67.25 | 315622 |
| 2023-10-02 | 70.24 | $68.12 | 296500 |
| 2023-09-29 | 70.47 | $69.13 | 498047 |
| 2023-09-28 | 70.61 | $69.42 | 194115 |
| 2023-09-27 | 70.73 | $68.87 | 328810 |
| 2023-09-26 | 70.93 | $69.03 | 260600 |
| 2023-09-25 | 71.13 | $69.93 | 357600 |
| 2023-09-22 | 71.25 | $70.27 | 217541 |
| 2023-09-21 | 71.36 | $70.23 | 191140 |
| 2023-09-20 | 71.48 | $71.39 | 225100 |
| 2023-09-19 | 71.49 | $71.52 | 367444 |
| 2023-09-18 | 71.48 | $71.48 | 172700 |
| 2023-09-15 | 71.48 | $71.80 | 176419 |
| 2023-09-14 | 71.45 | $71.92 | 167514 |
| 2023-09-13 | 71.40 | $71.01 | 147614 |
| 2023-09-12 | 71.44 | $71.28 | 166800 |
| 2023-09-11 | 71.46 | $71.57 | 148527 |
| 2023-09-08 | 71.45 | $70.85 | 239200 |
| 2023-09-07 | 71.51 | $70.91 | 265125 |
| 2023-09-06 | 71.57 | $71.12 | 193400 |
| 2023-09-05 | 71.62 | $71.21 | 336100 |
| 2023-09-01 | 71.66 | $71.87 | 263600 |
| 2023-08-31 | 71.64 | $71.83 | 270419 |
| 2023-08-30 | 71.62 | $72.16 | 182900 |
| 2023-08-29 | 71.56 | $72.20 | 307600 |
| 2023-08-28 | 71.50 | $71.26 | 171943 |
| 2023-08-25 | 71.52 | $70.52 | 154431 |
| 2023-08-24 | 71.63 | $70.08 | 170722 |
| 2023-08-23 | 71.79 | $71.06 | 203012 |
| 2023-08-22 | 71.87 | $70.29 | 209900 |
| 2023-08-21 | 72.03 | $70.35 | 195039 |
| 2023-08-18 | 72.21 | $70.10 | 238814 |
| 2023-08-17 | 72.43 | $70.12 | 220937 |
| 2023-08-16 | 72.68 | $70.65 | 202309 |
| 2023-08-15 | 72.89 | $71.24 | 280600 |
| 2023-08-14 | 73.06 | $72.07 | 314400 |
| 2023-08-11 | 73.17 | $72.37 | 176600 |
| 2023-08-10 | 73.25 | $72.87 | 367100 |
| 2023-08-09 | 73.29 | $72.58 | 174556 |
| 2023-08-08 | 73.37 | $72.63 | 327341 |
| 2023-08-07 | 73.44 | $73.04 | 292621 |
| 2023-08-04 | 73.49 | $72.39 | 181620 |
| 2023-08-03 | 73.60 | $72.22 | 179938 |
| 2023-08-02 | 73.75 | $72.46 | 311200 |
| 2023-08-01 | 73.88 | $73.81 | 265822 |
| 2023-07-31 | 73.89 | $74.76 | 407600 |
| 2023-07-28 | 73.80 | $74.82 | 165500 |
| 2023-07-27 | 73.69 | $74.28 | 280928 |
| 2023-07-26 | 73.63 | $74.48 | 361900 |
| 2023-07-25 | 73.54 | $74.25 | 253532 |
| 2023-07-24 | 73.47 | $74.08 | 299103 |
| 2023-07-21 | 73.40 | $74.29 | 2.3M |
| 2023-07-20 | 73.31 | $74.27 | 1.1M |
| 2023-07-19 | 73.21 | $74.77 | 219800 |
| 2023-07-18 | 73.04 | $74.78 | 125700 |
| 2023-07-17 | 72.86 | $74.38 | 182700 |
| 2023-07-14 | 72.70 | $74.40 | 185400 |
| 2023-07-13 | 72.52 | $74.79 | 206916 |
| 2023-07-12 | 72.28 | $73.57 | 173503 |
| 2023-07-11 | 72.15 | $72.20 | 171740 |
| 2023-07-10 | 72.14 | $71.55 | 178700 |
| 2023-07-07 | 72.20 | $71.35 | 495420 |
| 2023-07-06 | 72.29 | $70.79 | 232801 |
| 2023-07-05 | 72.45 | $72.04 | 363500 |
| 2023-07-03 | 72.50 | $72.85 | 541200 |
| 2023-06-30 | 72.46 | $72.93 | 445800 |
| 2023-06-29 | 72.41 | $72.00 | 389500 |
| 2023-06-28 | 72.45 | $72.15 | 327746 |
| 2023-06-27 | 72.48 | $72.04 | 237618 |
| 2023-06-26 | 72.53 | $71.42 | 252900 |
| 2023-06-23 | 72.65 | $71.31 | 246748 |
| 2023-06-22 | 72.79 | $72.48 | 976400 |
| 2023-06-21 | 72.82 | $72.85 | 171810 |
| 2023-06-20 | 72.82 | $72.74 | 215925 |
| 2023-06-16 | 72.83 | $73.75 | 267300 |
| 2023-06-15 | 72.73 | $73.93 | 363800 |
| 2023-06-14 | 72.60 | $73.19 | 312500 |
| 2023-06-13 | 72.54 | $72.89 | 274141 |
| 2023-06-12 | 72.50 | $72.24 | 555300 |
| 2023-06-09 | 72.53 | $71.95 | 624027 |
| 2023-06-08 | 72.59 | $71.99 | 549145 |
| 2023-06-07 | 72.66 | $71.23 | 366138 |
| 2023-06-06 | 72.81 | $73.32 | 1.8M |
| 2023-06-05 | 72.75 | $72.65 | 403300 |
| 2023-06-02 | 72.76 | $73.07 | 283421 |
| 2023-06-01 | 72.73 | $72.06 | 349600 |
| 2023-05-31 | 72.80 | $70.97 | 480600 |
| 2023-05-30 | 72.99 | $71.71 | 304300 |
| 2023-05-26 | 73.13 | $72.51 | 246921 |
| 2023-05-25 | 73.19 | $71.82 | 410700 |
| 2023-05-24 | 73.34 | $71.91 | 313400 |
| 2023-05-23 | 73.49 | $72.93 | 266328 |
| 2023-05-22 | 73.54 | $74.00 | 230347 |
| 2023-05-19 | 73.50 | $74.00 | 287193 |
| 2023-05-18 | 73.44 | $73.55 | 267400 |
| 2023-05-17 | 73.43 | $73.67 | 221200 |
| 2023-05-16 | 73.41 | $73.30 | 226515 |
| 2023-05-15 | 73.42 | $74.01 | 187719 |
| 2023-05-12 | 73.36 | $73.42 | 284500 |
| 2023-05-11 | 73.35 | $73.58 | 341405 |
| 2023-05-10 | 73.33 | $73.82 | 228723 |
| 2023-05-09 | 73.27 | $73.89 | 198500 |
| 2023-05-08 | 73.21 | $74.19 | 213931 |
| 2023-05-05 | 73.11 | $74.16 | 271500 |
| 2023-05-04 | 73.00 | $73.12 | 313414 |
| 2023-05-03 | 72.98 | $73.22 | 300702 |
| 2023-05-02 | 72.96 | $73.02 | 662300 |
| 2023-05-01 | 72.95 | $73.79 | 685541 |
| 2023-04-28 | 72.86 | $73.79 | 310314 |
| 2023-04-27 | 72.76 | $73.87 | 309819 |
| 2023-04-26 | 72.65 | $72.95 | 447600 |
| 2023-04-25 | 72.62 | $73.01 | 352100 |
| 2023-04-24 | 72.57 | $74.07 | 282400 |
| 2023-04-21 | 72.42 | $73.88 | 405032 |
| 2023-04-20 | 72.26 | $73.52 | 220316 |
| 2023-04-19 | 72.13 | $73.47 | 432507 |
| 2023-04-18 | 71.99 | $73.76 | 731800 |
| 2023-04-17 | 71.80 | $73.40 | 343500 |
| 2023-04-14 | 71.64 | $73.56 | 226437 |
| 2023-04-13 | 71.43 | $73.83 | 394400 |
| 2023-04-12 | 71.18 | $72.90 | 273100 |
| 2023-04-11 | 71.00 | $72.43 | 567509 |
| 2023-04-10 | 70.85 | $72.24 | 243800 |
| 2023-04-06 | 70.70 | $72.27 | 279100 |
| 2023-04-05 | 70.54 | $71.99 | 529700 |
| 2023-04-04 | 70.38 | $72.47 | 435909 |
| 2023-04-03 | 70.17 | $72.46 | 205800 |
| 2023-03-31 | 69.92 | $71.84 | 407520 |
| 2023-03-30 | 69.72 | $71.53 | 297345 |
| 2023-03-29 | 69.53 | $70.66 | 264500 |
| 2023-03-28 | 69.41 | $69.85 | 241400 |
| 2023-03-27 | 69.37 | $69.76 | 312300 |
| 2023-03-24 | 69.33 | $69.13 | 257200 |
| 2023-03-23 | 69.35 | $69.35 | 500833 |
| 2023-03-22 | 69.35 | $69.32 | 246500 |
| 2023-03-21 | 69.35 | $69.52 | 268909 |
| 2023-03-20 | 69.33 | $68.54 | 268200 |
| 2023-03-17 | 69.41 | $67.46 | 333700 |
| 2023-03-16 | 69.62 | $68.26 | 298714 |
| 2023-03-15 | 69.76 | $67.23 | 384025 |
| 2023-03-14 | 70.03 | $69.34 | 343200 |
| 2023-03-13 | 70.10 | $68.45 | 483408 |
| 2023-03-10 | 70.27 | $68.94 | 229540 |
| 2023-03-09 | 70.41 | $69.69 | 218647 |
| 2023-03-08 | 70.49 | $70.21 | 239100 |
| 2023-03-07 | 70.52 | $69.85 | 194000 |
| 2023-03-06 | 70.59 | $71.04 | 298000 |
| 2023-03-03 | 70.54 | $71.17 | 277700 |
| 2023-03-02 | 70.48 | $70.15 | 298921 |
| 2023-03-01 | 70.51 | $70.02 | 224249 |
| 2023-02-28 | 70.56 | $69.62 | 239143 |
| 2023-02-27 | 70.66 | $70.16 | 341500 |
| 2023-02-24 | 70.72 | $69.29 | 266402 |
| 2023-02-23 | 70.87 | $70.47 | 205923 |
| 2023-02-22 | 70.91 | $70.05 | 294112 |
| 2023-02-21 | 71.00 | $70.44 | 251600 |
| 2023-02-17 | 71.06 | $71.27 | 257822 |
| 2023-02-16 | 71.04 | $71.08 | 608500 |
| 2023-02-15 | 71.03 | $71.47 | 672510 |
| 2023-02-14 | 70.99 | $71.71 | 268200 |
| 2023-02-13 | 70.91 | $71.56 | 383746 |
| 2023-02-10 | 70.84 | $70.83 | 476200 |
| 2023-02-09 | 70.84 | $71.18 | 319800 |
| 2023-02-08 | 70.81 | $71.05 | 319900 |
| 2023-02-07 | 70.78 | $71.48 | 562800 |
| 2023-02-06 | 70.71 | $70.87 | 492900 |
| 2023-02-03 | 70.69 | $71.55 | 315034 |
| 2023-02-02 | 70.60 | $72.30 | 353629 |
| 2023-02-01 | 70.42 | $72.39 | 570500 |
| 2023-01-31 | 70.21 | $71.75 | 427607 |
| 2023-01-30 | 70.05 | $71.36 | 428816 |
| 2023-01-27 | 69.91 | $71.75 | 343400 |
| 2023-01-26 | 69.72 | $71.96 | 605300 |
| 2023-01-25 | 69.48 | $71.89 | 561021 |
| 2023-01-24 | 69.23 | $71.45 | 247834 |
| 2023-01-23 | 69.00 | $71.46 | 931239 |
| 2023-01-20 | 68.74 | $71.17 | 622100 |
| 2023-01-19 | 68.48 | $70.58 | 1.9M |
| 2023-01-18 | 68.26 | $70.67 | 2.6M |
| 2023-01-17 | 68.01 | $71.00 | 470200 |
| 2023-01-13 | 67.69 | $70.75 | 286649 |
| 2023-01-12 | 67.37 | $70.41 | 500900 |
| 2023-01-11 | 67.05 | $69.41 | 1.1M |
| 2023-01-10 | 66.80 | $68.75 | 245900 |
| 2023-01-09 | 66.59 | $68.58 | 525528 |
| 2023-01-06 | 66.39 | $68.28 | 346200 |
| 2023-01-05 | 66.19 | $66.57 | 338400 |
| 2023-01-04 | 66.15 | $67.21 | 314000 |
| 2023-01-03 | 66.03 | $66.27 | 458223 |
| 2022-12-30 | 66.01 | $65.74 | 486300 |
| 2022-12-29 | 66.04 | $66.42 | 395200 |
| 2022-12-28 | 66.00 | $65.40 | 393047 |
| 2022-12-27 | 66.06 | $66.09 | 526330 |
| 2022-12-23 | 66.06 | $66.04 | 311900 |
| 2022-12-22 | 66.06 | $65.77 | 470400 |
| 2022-12-21 | 66.09 | $66.32 | 691700 |
| 2022-12-20 | 66.06 | $65.69 | 686800 |
| 2022-12-19 | 66.10 | $65.39 | 859420 |
| 2022-12-16 | 66.18 | $65.59 | 331916 |
| 2022-12-15 | 66.24 | $66.13 | 582230 |
| 2022-12-14 | 66.25 | $67.96 | 529726 |
| 2022-12-13 | 66.07 | $67.95 | 323300 |
| 2022-12-12 | 65.88 | $67.19 | 410500 |
| 2022-12-09 | 65.74 | $67.05 | 604900 |
| 2022-12-08 | 65.60 | $67.04 | 1.4M |
| 2022-12-07 | 65.45 | $66.67 | 527025 |
| 2022-12-06 | 65.32 | $66.66 | 425600 |
| 2022-12-05 | 65.18 | $67.07 | 549439 |
| 2022-12-02 | 64.98 | $67.86 | 421400 |
| 2022-12-01 | 64.67 | $67.94 | 749700 |
| 2022-11-30 | 64.33 | $67.30 | 650703 |
| 2022-11-29 | 64.02 | $66.12 | 410147 |
| 2022-11-28 | 63.80 | $65.92 | 234700 |
| 2022-11-25 | 63.57 | $66.83 | 144607 |
| 2022-11-23 | 63.23 | $66.48 | 564500 |
| 2022-11-22 | 62.89 | $65.62 | 442845 |
| 2022-11-21 | 62.60 | $64.80 | 534414 |
| 2022-11-18 | 62.37 | $65.39 | 359631 |
| 2022-11-17 | 62.05 | $65.19 | 337100 |
| 2022-11-16 | 61.72 | $65.27 | 796200 |
| 2022-11-15 | 61.35 | $65.38 | 860000 |
| 2022-11-14 | 60.92 | $65.01 | 403500 |
| 2022-11-11 | 60.49 | $65.66 | 814400 |
| 2022-11-10 | 59.95 | $64.39 | 955500 |
| 2022-11-09 | 59.48 | $60.93 | 475648 |
| 2022-11-08 | 59.33 | $61.83 | 858500 |
| 2022-11-07 | 59.07 | $61.07 | 677637 |
| 2022-11-04 | 58.86 | $60.81 | 680200 |
| 2022-11-03 | 58.65 | $58.50 | 1.1M |
| 2022-11-02 | 58.67 | $59.03 | 971020 |
| 2022-11-01 | 58.63 | $59.87 | 841214 |
| 2022-10-31 | 58.50 | $59.40 | 764400 |
| 2022-10-28 | 58.40 | $59.98 | 583724 |
| 2022-10-27 | 58.24 | $59.33 | 2.3M |
| 2022-10-26 | 58.12 | $59.92 | 1.3M |
| 2022-10-25 | 57.93 | $59.43 | 1.1M |
| 2022-10-24 | 57.77 | $58.11 | 916800 |
| 2022-10-21 | 57.74 | $58.06 | 889600 |
| 2022-10-20 | 57.70 | $57.12 | 594021 |
| 2022-10-19 | 57.76 | $57.21 | 580600 |
| 2022-10-18 | 57.82 | $57.99 | 436750 |
| 2022-10-17 | 57.81 | $57.55 | 505610 |
| 2022-10-14 | 57.83 | $56.13 | 602021 |
| 2022-10-13 | 58.01 | $57.00 | 891700 |
| 2022-10-12 | 58.12 | $55.83 | 672741 |
| 2022-10-11 | 58.36 | $56.05 | 1.2M |
| 2022-10-10 | 58.60 | $56.70 | 1.1M |
| 2022-10-07 | 58.80 | $57.03 | 1.0M |
| 2022-10-06 | 58.99 | $58.01 | 735100 |
| 2022-10-05 | 59.09 | $59.00 | 1.0M |
| 2022-10-04 | 59.10 | $59.73 | 571300 |
| 2022-10-03 | 59.04 | $57.43 | 939940 |
| 2022-09-30 | 59.20 | $56.13 | 1.3M |
| 2022-09-29 | 59.53 | $56.44 | 648900 |
| 2022-09-28 | 59.85 | $57.18 | 439041 |
| 2022-09-27 | 60.13 | $55.75 | 739400 |
| 2022-09-26 | 60.60 | $56.13 | 866313 |
| 2022-09-23 | 61.07 | $56.96 | 793600 |
| 2022-09-22 | 61.50 | $58.94 | 616000 |
| 2022-09-21 | 61.77 | $59.11 | 1.0M |
| 2022-09-20 | 62.05 | $59.87 | 476500 |
| 2022-09-19 | 62.28 | $60.89 | 644800 |
| 2022-09-16 | 62.42 | $60.66 | 1.0M |
| 2022-09-15 | 62.61 | $61.06 | 320822 |
| 2022-09-14 | 62.77 | $61.64 | 457100 |
| 2022-09-13 | 62.89 | $61.39 | 512700 |
| 2022-09-12 | 63.05 | $63.61 | 389233 |
| 2022-09-09 | 62.99 | $62.78 | 400900 |
| 2022-09-08 | 63.01 | $61.25 | 769100 |
| 2022-09-07 | 63.20 | $61.12 | 489100 |
| 2022-09-06 | 63.41 | $60.56 | 645141 |
| 2022-09-02 | 63.71 | $60.84 | 779038 |
| 2022-09-01 | 64.02 | $61.21 | 996400 |
| 2022-08-31 | 64.31 | $62.05 | 674400 |
| 2022-08-30 | 64.55 | $62.52 | 866000 |
| 2022-08-29 | 64.76 | $62.92 | 749739 |
| 2022-08-26 | 64.96 | $63.08 | 425300 |
| 2022-08-25 | 65.16 | $64.82 | 530814 |
| 2022-08-24 | 65.19 | $64.09 | 555900 |
| 2022-08-23 | 65.31 | $64.03 | 482500 |
| 2022-08-22 | 65.44 | $63.97 | 465639 |
| 2022-08-19 | 65.60 | $65.11 | 465146 |
| 2022-08-18 | 65.65 | $65.97 | 321100 |
| 2022-08-17 | 65.61 | $66.23 | 453940 |
| 2022-08-16 | 65.55 | $66.75 | 443600 |
| 2022-08-15 | 65.42 | $66.83 | 271000 |
| 2022-08-12 | 65.27 | $67.20 | 347000 |
| 2022-08-11 | 65.07 | $66.78 | 379900 |
| 2022-08-10 | 64.89 | $66.77 | 423737 |
| 2022-08-09 | 64.69 | $65.25 | 384100 |
| 2022-08-08 | 64.64 | $65.62 | 498000 |
| 2022-08-05 | 64.53 | $65.40 | 371000 |
| 2022-08-04 | 64.44 | $65.95 | 512300 |
| 2022-08-03 | 64.28 | $65.60 | 250138 |
| 2022-08-02 | 64.14 | $65.21 | 828424 |
| 2022-08-01 | 64.03 | $66.29 | 391040 |
| 2022-07-29 | 63.79 | $66.21 | 417400 |
| 2022-07-28 | 63.54 | $65.27 | 445443 |
| 2022-07-27 | 63.36 | $64.90 | 510829 |
| 2022-07-26 | 63.19 | $63.44 | 408536 |
| 2022-07-25 | 63.17 | $64.38 | 700900 |
| 2022-07-22 | 63.04 | $63.83 | 457625 |
| 2022-07-21 | 62.96 | $63.99 | 869500 |
| 2022-07-20 | 62.85 | $63.33 | 439009 |
| 2022-07-19 | 62.80 | $63.75 | 555325 |
| 2022-07-18 | 62.70 | $62.14 | 1.2M |
| 2022-07-15 | 62.76 | $61.85 | 1.4M |
| 2022-07-14 | 62.85 | $60.78 | 831200 |
| 2022-07-13 | 63.07 | $61.58 | 807200 |
| 2022-07-12 | 63.23 | $61.64 | 359818 |
| 2022-07-11 | 63.39 | $61.65 | 402200 |
| 2022-07-08 | 63.58 | $62.65 | 458812 |
| 2022-07-07 | 63.67 | $62.52 | 491700 |
| 2022-07-06 | 63.79 | $61.61 | 809011 |
| 2022-07-05 | 64.02 | $61.60 | 948800 |
| 2022-07-01 | 64.28 | $62.88 | 525601 |
| 2022-06-30 | 64.43 | $62.76 | 640227 |
| 2022-06-29 | 64.60 | $63.07 | 709300 |
| 2022-06-28 | 64.76 | $63.33 | 1.4M |
| 2022-06-27 | 64.91 | $63.79 | 637809 |
| 2022-06-24 | 65.03 | $64.02 | 807245 |
| 2022-06-23 | 65.14 | $62.17 | 987500 |
| 2022-06-22 | 65.45 | $62.27 | 874937 |
| 2022-06-21 | 65.79 | $62.66 | 1.2M |
| 2022-06-17 | 66.11 | $61.64 | 1.0M |
| 2022-06-16 | 66.59 | $61.98 | 1.1M |
| 2022-06-15 | 67.07 | $63.33 | 1.7M |
| 2022-06-14 | 67.46 | $62.04 | 981400 |
| 2022-06-13 | 68.04 | $62.62 | 1.4M |
| 2022-06-10 | 68.61 | $64.74 | 619234 |
| 2022-06-09 | 69.01 | $66.43 | 662900 |
| 2022-06-08 | 69.28 | $69.24 | 395204 |
| 2022-06-07 | 69.29 | $70.15 | 326600 |
| 2022-06-06 | 69.20 | $69.98 | 467519 |
| 2022-06-03 | 69.12 | $69.73 | 545900 |
| 2022-06-02 | 69.05 | $70.67 | 525300 |
| 2022-06-01 | 68.88 | $69.29 | 423300 |
| 2022-05-31 | 68.84 | $70.12 | 618900 |
| 2022-05-27 | 68.70 | $70.50 | 906010 |
| 2022-05-26 | 68.51 | $69.64 | 713300 |
| 2022-05-25 | 68.39 | $68.87 | 527602 |
| 2022-05-24 | 68.34 | $68.91 | 673024 |
| 2022-05-23 | 68.28 | $69.03 | 824700 |
| 2022-05-20 | 68.21 | $67.89 | 702700 |
| 2022-05-19 | 68.24 | $67.38 | 1.6M |
| 2022-05-18 | 68.33 | $66.87 | 1.0M |
| 2022-05-17 | 68.48 | $68.46 | 1.3M |
| 2022-05-16 | 68.48 | $67.20 | 1.3M |
| 2022-05-13 | 68.62 | $67.18 | 1.0M |
| 2022-05-12 | 68.77 | $65.36 | 771000 |
| 2022-05-11 | 69.13 | $65.52 | 970634 |
| 2022-05-10 | 69.51 | $65.98 | 932800 |
| 2022-05-09 | 69.88 | $65.55 | 876313 |
| 2022-05-06 | 70.34 | $67.57 | 999834 |
| 2022-05-05 | 70.63 | $68.30 | 686400 |
| 2022-05-04 | 70.88 | $70.60 | 595100 |
| 2022-05-03 | 70.90 | $69.46 | 617205 |
| 2022-05-02 | 71.06 | $68.86 | 826722 |
| 2022-04-29 | 71.29 | $69.07 | 673809 |
| 2022-04-28 | 71.52 | $69.92 | 914517 |
| 2022-04-27 | 71.69 | $68.90 | 1.0M |
| 2022-04-26 | 71.98 | $68.52 | 1.0M |
| 2022-04-25 | 72.35 | $70.49 | 4.1M |
| 2022-04-22 | 72.54 | $70.77 | 736419 |
| 2022-04-21 | 72.73 | $71.95 | 1.2M |
| 2022-04-20 | 72.81 | $72.67 | 591300 |
| 2022-04-19 | 72.83 | $72.07 | 1.6M |
| 2022-04-18 | 72.91 | $71.76 | 1.6M |
| 2022-04-14 | 73.03 | $72.18 | 448600 |
| 2022-04-13 | 73.12 | $72.48 | 659200 |
| 2022-04-12 | 73.18 | $71.58 | 717100 |
| 2022-04-11 | 73.35 | $72.29 | 824500 |
| 2022-04-08 | 73.46 | $73.05 | 468224 |
| 2022-04-07 | 73.51 | $73.03 | 482418 |
| 2022-04-06 | 73.56 | $72.82 | 423600 |
| 2022-04-05 | 73.64 | $73.74 | 391100 |
| 2022-04-04 | 73.63 | $74.67 | 622114 |
| 2022-04-01 | 73.52 | $74.39 | 755240 |
| 2022-03-31 | 73.42 | $73.73 | 642535 |
| 2022-03-30 | 73.39 | $75.02 | 504162 |
| 2022-03-29 | 73.22 | $75.37 | 1.1M |
| 2022-03-28 | 72.99 | $73.78 | 1.2M |
| 2022-03-25 | 72.91 | $73.97 | 550100 |
| 2022-03-24 | 72.80 | $74.03 | 510000 |
| 2022-03-23 | 72.67 | $73.40 | 431735 |
| 2022-03-22 | 72.59 | $74.42 | 439300 |
| 2022-03-21 | 72.40 | $73.64 | 799035 |
| 2022-03-18 | 72.27 | $74.11 | 472641 |
| 2022-03-17 | 72.08 | $73.49 | 1.1M |
| 2022-03-16 | 71.93 | $72.96 | 778929 |
| 2022-03-15 | 71.82 | $70.42 | 808800 |
| 2022-03-14 | 71.97 | $69.70 | 1.1M |
| 2022-03-11 | 72.21 | $68.89 | 3.1M |
| 2022-03-10 | 72.55 | $69.64 | 999238 |
| 2022-03-09 | 72.86 | $70.62 | 710744 |
| 2022-03-08 | 73.10 | $67.78 | 1.2M |
| 2022-03-07 | 73.66 | $67.21 | 1.2M |
| 2022-03-04 | 74.34 | $69.35 | 849300 |
| 2022-03-03 | 74.86 | $71.52 | 1.1M |
| 2022-03-02 | 75.21 | $72.74 | 1.5M |
| 2022-03-01 | 75.47 | $71.96 | 742202 |
| 2022-02-28 | 75.84 | $73.69 | 738800 |
| 2022-02-25 | 76.07 | $74.96 | 754400 |
| 2022-02-24 | 76.18 | $73.06 | 905900 |
| 2022-02-23 | 76.51 | $74.27 | 592438 |
| 2022-02-22 | 76.75 | $74.89 | 770800 |
| 2022-02-18 | 76.94 | $75.79 | 530248 |
| 2022-02-17 | 77.07 | $76.12 | 2.8M |
| 2022-02-16 | 77.17 | $77.41 | 662300 |
| 2022-02-15 | 77.14 | $77.12 | 1.7M |
| 2022-02-14 | 77.14 | $75.70 | 650800 |
| 2022-02-11 | 77.29 | $76.27 | 554200 |
| 2022-02-10 | 77.40 | $77.43 | 552809 |
| 2022-02-09 | 77.40 | $78.44 | 461609 |
| 2022-02-08 | 77.29 | $77.21 | 459300 |
| 2022-02-07 | 77.30 | $76.77 | 578300 |
| 2022-02-04 | 77.35 | $76.58 | 435937 |
| 2022-02-03 | 77.44 | $76.51 | 803200 |
| 2022-02-02 | 77.53 | $77.70 | 1.2M |
| 2022-02-01 | 77.52 | $77.26 | 883000 |
| 2022-01-31 | 77.54 | $76.44 | 794700 |
| 2022-01-28 | 77.66 | $75.46 | 1.7M |
| 2022-01-27 | 77.89 | $75.12 | 1.4M |
| 2022-01-26 | 78.18 | $75.59 | 594500 |
| 2022-01-25 | 78.45 | $75.88 | 625239 |
| 2022-01-24 | 78.72 | $76.23 | 3.0M |
| 2022-01-21 | 78.99 | $77.10 | 727300 |
| 2022-01-20 | 79.19 | $78.09 | 668300 |
| 2022-01-19 | 79.30 | $78.53 | 660100 |
| 2022-01-18 | 79.38 | $78.62 | 769200 |
| 2022-01-14 | 79.46 | $79.71 | 516400 |
| 2022-01-13 | 79.44 | $79.81 | 364900 |
| 2022-01-12 | 79.40 | $80.45 | 681042 |
| 2022-01-11 | 79.29 | $79.68 | 516700 |
| 2022-01-10 | 79.24 | $78.69 | 770549 |
| 2022-01-07 | 79.30 | $79.53 | 570300 |
| 2022-01-06 | 79.28 | $79.31 | 404600 |
| 2022-01-05 | 79.28 | $79.65 | 516687 |
| 2022-01-04 | 79.24 | $80.44 | 586816 |
| 2022-01-03 | 79.11 | $79.93 | 468309 |
| 2021-12-31 | 79.02 | $79.46 | 419582 |
| 2021-12-30 | 78.98 | $79.53 | 303500 |
| 2021-12-29 | 78.92 | $79.85 | 451800 |
| 2021-12-28 | 78.82 | $79.90 | 527113 |
| 2021-12-27 | 78.71 | $79.86 | 436139 |
| 2021-12-23 | 78.59 | $79.26 | 653500 |
| 2021-12-22 | 78.52 | $78.84 | 505900 |
| 2021-12-21 | 78.48 | $78.04 | 832947 |
| 2021-12-20 | 78.53 | $77.13 | 942800 |
| 2021-12-17 | 78.68 | $77.29 | 728700 |
| 2021-12-16 | 78.82 | $78.41 | 668000 |
| 2021-12-15 | 78.86 | $78.33 | 733400 |
| 2021-12-14 | 78.92 | $77.22 | 729600 |
| 2021-12-13 | 79.10 | $77.64 | 487200 |
| 2021-12-10 | 79.25 | $79.39 | 336700 |
| 2021-12-09 | 79.24 | $79.19 | 304300 |
| 2021-12-08 | 79.24 | $79.78 | 447200 |
| 2021-12-07 | 79.19 | $79.68 | 782400 |
| 2021-12-06 | 79.14 | $77.99 | 476300 |
| 2021-12-03 | 79.26 | $77.33 | 595500 |
| 2021-12-02 | 79.46 | $77.66 | 978627 |
| 2021-12-01 | 79.65 | $76.64 | 908201 |
| 2021-11-30 | 79.97 | $77.03 | 1.8M |
| 2021-11-29 | 80.28 | $77.72 | 521800 |
| 2021-11-26 | 80.55 | $77.45 | 390800 |
| 2021-11-24 | 80.87 | $79.49 | 600800 |
| 2021-11-23 | 81.02 | $80.00 | 525904 |
| 2021-11-22 | 81.12 | $80.12 | 601900 |
| 2021-11-19 | 81.23 | $80.63 | 655500 |
| 2021-11-18 | 81.29 | $81.37 | 491000 |
| 2021-11-17 | 81.28 | $81.29 | 548500 |
| 2021-11-16 | 81.28 | $81.41 | 405031 |
| 2021-11-15 | 81.27 | $81.59 | 409119 |
| 2021-11-12 | 81.24 | $81.77 | 408500 |
| 2021-11-11 | 81.18 | $81.38 | 339400 |
| 2021-11-10 | 81.16 | $81.09 | 484400 |
| 2021-11-09 | 81.17 | $82.10 | 546901 |
| 2021-11-08 | 81.07 | $82.29 | 396300 |
| 2021-11-05 | 80.94 | $82.28 | 490410 |
| 2021-11-04 | 80.80 | $82.26 | 1.1M |
| 2021-11-03 | 80.64 | $82.32 | 341129 |
| 2021-11-02 | 80.47 | $81.65 | 352545 |
| 2021-11-01 | 80.34 | $81.77 | 679900 |
| 2021-10-29 | 80.19 | $80.95 | 443400 |
| 2021-10-28 | 80.11 | $81.39 | 290506 |
| 2021-10-27 | 79.98 | $80.52 | 891900 |
| 2021-10-26 | 79.92 | $80.84 | 634047 |
| 2021-10-25 | 79.82 | $80.63 | 397940 |
| 2021-10-22 | 79.74 | $80.80 | 399500 |
| 2021-10-21 | 79.63 | $80.29 | 417035 |
| 2021-10-20 | 79.56 | $80.68 | 308849 |
| 2021-10-19 | 79.44 | $80.42 | 362800 |
| 2021-10-18 | 79.34 | $79.84 | 479500 |
| 2021-10-15 | 79.28 | $80.29 | 379445 |
| 2021-10-14 | 79.18 | $79.66 | 250846 |
| 2021-10-13 | 79.13 | $78.87 | 345800 |
| 2021-10-12 | 79.15 | $78.11 | 385525 |
| 2021-10-11 | 79.26 | $78.03 | 298011 |
| 2021-10-08 | 79.39 | $78.31 | 285618 |
| 2021-10-07 | 79.51 | $78.43 | 318800 |
| 2021-10-06 | 79.62 | $77.76 | 474200 |
| 2021-10-05 | 79.82 | $78.25 | 333000 |
| 2021-10-04 | 79.98 | $77.72 | 599700 |
| 2021-10-01 | 80.22 | $78.56 | 392300 |
| 2021-09-30 | 80.40 | $78.38 | 553631 |
| 2021-09-29 | 80.61 | $78.67 | 431200 |
| 2021-09-28 | 80.81 | $78.80 | 563740 |
| 2021-09-27 | 81.02 | $80.46 | 387009 |
| 2021-09-24 | 81.08 | $80.69 | 601345 |
| 2021-09-23 | 81.13 | $81.49 | 327100 |
| 2021-09-22 | 81.09 | $80.62 | 460514 |
| 2021-09-21 | 81.14 | $80.22 | 726715 |
| 2021-09-20 | 81.23 | $79.34 | 447501 |
| 2021-09-17 | 81.43 | $80.88 | 446401 |
| 2021-09-16 | 81.49 | $81.92 | 350600 |
| 2021-09-15 | 81.45 | $82.08 | 568500 |
| 2021-09-14 | 81.38 | $81.87 | 372700 |
| 2021-09-13 | 81.33 | $82.15 | 620700 |
| 2021-09-10 | 81.24 | $81.52 | 315800 |
| 2021-09-09 | 81.21 | $81.77 | 302941 |
| 2021-09-08 | 81.15 | $81.78 | 381300 |
| 2021-09-07 | 81.09 | $82.48 | 248800 |
| 2021-09-03 | 80.94 | $82.43 | 303943 |
| 2021-09-02 | 80.78 | $82.05 | 293100 |
| 2021-09-01 | 80.65 | $81.71 | 348933 |
| 2021-08-31 | 80.54 | $80.94 | 339400 |
| 2021-08-30 | 80.49 | $81.06 | 301600 |
| 2021-08-27 | 80.43 | $81.06 | 271000 |
| 2021-08-26 | 80.37 | $80.22 | 400808 |
| 2021-08-25 | 80.38 | $80.74 | 800500 |
| 2021-08-24 | 80.35 | $80.76 | 432000 |
| 2021-08-23 | 80.30 | $80.56 | 294033 |
| 2021-08-20 | 80.27 | $79.82 | 251825 |
| 2021-08-19 | 80.32 | $79.52 | 315432 |
| 2021-08-18 | 80.41 | $80.29 | 244616 |
| 2021-08-17 | 80.42 | $80.52 | 334814 |
| 2021-08-16 | 80.41 | $81.31 | 279800 |
| 2021-08-13 | 80.31 | $81.73 | 271046 |
| 2021-08-12 | 80.16 | $81.16 | 234546 |
| 2021-08-11 | 80.06 | $81.26 | 202500 |
| 2021-08-10 | 79.93 | $80.65 | 281100 |
| 2021-08-09 | 79.86 | $80.47 | 332300 |
| 2021-08-06 | 79.79 | $80.49 | 281503 |
| 2021-08-05 | 79.72 | $80.83 | 204405 |
| 2021-08-04 | 79.60 | $80.34 | 337200 |
| 2021-08-03 | 79.53 | $80.51 | 317900 |
| 2021-08-02 | 79.42 | $79.99 | 322300 |
| 2021-07-30 | 79.36 | $79.56 | 357435 |
| 2021-07-29 | 79.34 | $80.05 | 244300 |
| 2021-07-28 | 79.27 | $79.51 | 370000 |
| 2021-07-27 | 79.24 | $79.15 | 288309 |
| 2021-07-26 | 79.25 | $79.53 | 504500 |
| 2021-07-23 | 79.22 | $79.42 | 1.2M |
| 2021-07-22 | 79.20 | $78.88 | 174700 |
| 2021-07-21 | 79.24 | $78.86 | 483900 |
| 2021-07-20 | 79.28 | $77.67 | 399817 |
| 2021-07-19 | 79.45 | $77.09 | 425611 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
102.88
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
57.08
Average
79.19
Maximum
103.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 102.88 | $102.87 | 176375 |
| 2026-07-15 | 102.87 | $103.69 | 147804 |
| 2026-07-14 | 102.77 | $103.08 | 174920 |
| 2026-07-13 | 102.73 | $102.32 | 226345 |
| 2026-07-10 | 102.78 | $103.39 | 157646 |
| 2026-07-09 | 102.70 | $103.08 | 162800 |
| 2026-07-08 | 102.65 | $102.36 | 185100 |
| 2026-07-07 | 102.67 | $103.06 | 241703 |
| 2026-07-06 | 102.61 | $104.42 | 176144 |
| 2026-07-02 | 102.41 | $103.31 | 244022 |
| 2026-07-01 | 102.32 | $102.05 | 262409 |
| 2026-06-30 | 102.36 | $102.81 | 200108 |
| 2026-06-29 | 102.33 | $102.48 | 180015 |
| 2026-06-26 | 102.33 | $101.53 | 301332 |
| 2026-06-25 | 102.43 | $102.14 | 326917 |
| 2026-06-24 | 102.48 | $101.21 | 650405 |
| 2026-06-23 | 102.64 | $101.33 | 308419 |
| 2026-06-22 | 102.79 | $103.55 | 762500 |
| 2026-06-18 | 102.72 | $103.14 | 285400 |
| 2026-06-17 | 102.69 | $102.49 | 645317 |
| 2026-06-16 | 102.71 | $102.93 | 174100 |
| 2026-06-15 | 102.68 | $102.82 | 554724 |
| 2026-06-12 | 102.66 | $103.77 | 166306 |
| 2026-06-11 | 102.53 | $103.51 | 243943 |
| 2026-06-10 | 102.43 | $100.27 | 271308 |
| 2026-06-09 | 102.63 | $101.72 | 597900 |
| 2026-06-08 | 102.71 | $101.69 | 225031 |
| 2026-06-05 | 102.79 | $101.02 | 198700 |
| 2026-06-04 | 102.94 | $103.74 | 263100 |
| 2026-06-03 | 102.82 | $102.99 | 175800 |
| 2026-06-02 | 102.77 | $103.83 | 259510 |
| 2026-06-01 | 102.62 | $103.22 | 265500 |
| 2026-05-29 | 102.51 | $103.48 | 620000 |
| 2026-05-28 | 102.37 | $103.40 | 756700 |
| 2026-05-27 | 102.22 | $103.55 | 301829 |
| 2026-05-26 | 102.03 | $103.90 | 215100 |
| 2026-05-22 | 101.79 | $102.77 | 167330 |
| 2026-05-21 | 101.64 | $102.84 | 234300 |
| 2026-05-20 | 101.48 | $102.39 | 232048 |
| 2026-05-19 | 101.35 | $100.73 | 180100 |
| 2026-05-18 | 101.38 | $101.43 | 247900 |
| 2026-05-15 | 101.35 | $100.47 | 156135 |
| 2026-05-14 | 101.42 | $102.08 | 207400 |
| 2026-05-13 | 101.33 | $102.35 | 283408 |
| 2026-05-12 | 101.22 | $101.65 | 194600 |
| 2026-05-11 | 101.18 | $102.38 | 294423 |
| 2026-05-08 | 101.06 | $102.60 | 231100 |
| 2026-05-07 | 100.92 | $101.57 | 330100 |
| 2026-05-06 | 100.86 | $103.48 | 314600 |
| 2026-05-05 | 100.61 | $100.83 | 315400 |
| 2026-05-04 | 100.60 | $99.49 | 288100 |
| 2026-05-01 | 100.70 | $100.84 | 506300 |
| 2026-04-30 | 100.65 | $101.08 | 222600 |
| 2026-04-29 | 100.56 | $98.71 | 469912 |
| 2026-04-28 | 100.69 | $99.71 | 192700 |
| 2026-04-27 | 100.68 | $100.21 | 195600 |
| 2026-04-24 | 100.59 | $100.49 | 221200 |
| 2026-04-23 | 100.44 | $99.94 | 192444 |
| 2026-04-22 | 100.31 | $100.78 | 185100 |
| 2026-04-21 | 100.08 | $100.50 | 283933 |
| 2026-04-20 | 99.84 | $102.56 | 360620 |
| 2026-04-17 | 99.36 | $103.00 | 287529 |
| 2026-04-16 | 98.80 | $101.69 | 229322 |
| 2026-04-15 | 98.33 | $102.03 | 496841 |
| 2026-04-14 | 97.81 | $102.18 | 204113 |
| 2026-04-13 | 97.24 | $101.32 | 205017 |
| 2026-04-10 | 96.73 | $100.65 | 239900 |
| 2026-04-09 | 96.26 | $100.53 | 291617 |
| 2026-04-08 | 95.79 | $100.83 | 314310 |
| 2026-04-07 | 95.28 | $96.98 | 323333 |
| 2026-04-06 | 95.14 | $97.11 | 317600 |
| 2026-04-02 | 94.99 | $96.61 | 314700 |
| 2026-04-01 | 94.89 | $97.25 | 523300 |
| 2026-03-31 | 94.75 | $95.62 | 430732 |
| 2026-03-30 | 94.77 | $92.57 | 267914 |
| 2026-03-27 | 95.13 | $92.22 | 339017 |
| 2026-03-26 | 95.59 | $93.25 | 349100 |
| 2026-03-25 | 95.99 | $95.32 | 267400 |
| 2026-03-24 | 96.25 | $93.92 | 358230 |
| 2026-03-23 | 96.68 | $94.50 | 442639 |
| 2026-03-20 | 97.10 | $92.31 | 255527 |
| 2026-03-19 | 97.78 | $95.20 | 569300 |
| 2026-03-18 | 98.22 | $95.36 | 629131 |
| 2026-03-17 | 98.69 | $97.05 | 258600 |
| 2026-03-16 | 99.02 | $96.72 | 297000 |
| 2026-03-13 | 99.41 | $95.05 | 306724 |
| 2026-03-12 | 100.00 | $96.23 | 353600 |
| 2026-03-11 | 100.52 | $97.79 | 392284 |
| 2026-03-10 | 100.91 | $98.10 | 1.0M |
| 2026-03-09 | 101.29 | $97.88 | 1.3M |
| 2026-03-06 | 101.71 | $97.23 | 743800 |
| 2026-03-05 | 102.21 | $98.06 | 363042 |
| 2026-03-04 | 102.63 | $100.25 | 613400 |
| 2026-03-03 | 102.85 | $98.92 | 638826 |
| 2026-03-02 | 103.21 | $102.14 | 387212 |
| 2026-02-27 | 103.24 | $104.22 | 265400 |
| 2026-02-26 | 103.07 | $104.39 | 275816 |
| 2026-02-25 | 102.85 | $104.41 | 442610 |
| 2026-02-24 | 102.62 | $103.50 | 463400 |
| 2026-02-23 | 102.46 | $103.17 | 304947 |
| 2026-02-20 | 102.31 | $103.63 | 320701 |
| 2026-02-19 | 102.09 | $102.88 | 242300 |
| 2026-02-18 | 101.92 | $103.09 | 355523 |
| 2026-02-17 | 101.70 | $102.99 | 252300 |
| 2026-02-13 | 101.47 | $102.98 | 302216 |
| 2026-02-12 | 101.22 | $102.87 | 233700 |
| 2026-02-11 | 100.96 | $103.80 | 248730 |
| 2026-02-10 | 100.58 | $103.17 | 298500 |
| 2026-02-09 | 100.24 | $102.98 | 482025 |
| 2026-02-06 | 99.90 | $101.64 | 257001 |
| 2026-02-05 | 99.66 | $99.24 | 247838 |
| 2026-02-04 | 99.64 | $100.70 | 287000 |
| 2026-02-03 | 99.46 | $100.47 | 311000 |
| 2026-02-02 | 99.29 | $100.51 | 288400 |
| 2026-01-30 | 99.09 | $99.91 | 346500 |
| 2026-01-29 | 98.93 | $100.93 | 542500 |
| 2026-01-28 | 98.65 | $100.17 | 362900 |
| 2026-01-27 | 98.42 | $101.23 | 249700 |
| 2026-01-26 | 98.06 | $99.64 | 175723 |
| 2026-01-23 | 97.83 | $98.99 | 255824 |
| 2026-01-22 | 97.64 | $98.51 | 329800 |
| 2026-01-21 | 97.49 | $98.06 | 280442 |
| 2026-01-20 | 97.36 | $97.15 | 329807 |
| 2026-01-16 | 97.30 | $98.56 | 228419 |
| 2026-01-15 | 97.08 | $98.34 | 280902 |
| 2026-01-14 | 96.86 | $98.41 | 1.4M |
| 2026-01-13 | 96.63 | $97.99 | 324739 |
| 2026-01-12 | 96.42 | $98.57 | 302800 |
| 2026-01-09 | 96.15 | $97.94 | 171704 |
| 2026-01-08 | 95.93 | $97.02 | 196743 |
| 2026-01-07 | 95.78 | $97.11 | 260931 |
| 2026-01-06 | 95.62 | $97.41 | 205900 |
| 2026-01-05 | 95.42 | $97.30 | 388200 |
| 2026-01-02 | 95.22 | $96.10 | 264900 |
| 2025-12-31 | 95.12 | $95.09 | 422715 |
| 2025-12-30 | 95.12 | $95.53 | 326105 |
| 2025-12-29 | 95.07 | $95.36 | 237645 |
| 2025-12-26 | 95.04 | $95.66 | 273500 |
| 2025-12-24 | 94.97 | $95.53 | 119418 |
| 2025-12-23 | 94.89 | $95.39 | 226422 |
| 2025-12-22 | 94.82 | $94.79 | 438600 |
| 2025-12-19 | 94.79 | $94.52 | 341900 |
| 2025-12-18 | 94.77 | $93.95 | 373000 |
| 2025-12-17 | 94.79 | $93.34 | 2.2M |
| 2025-12-16 | 94.86 | $94.11 | 299900 |
| 2025-12-15 | 94.86 | $96.32 | 219400 |
| 2025-12-12 | 94.63 | $95.70 | 352631 |
| 2025-12-11 | 94.47 | $96.29 | 208842 |
| 2025-12-10 | 94.24 | $95.80 | 241700 |
| 2025-12-09 | 94.07 | $94.77 | 246400 |
| 2025-12-08 | 93.99 | $94.88 | 178200 |
| 2025-12-05 | 93.89 | $95.22 | 181400 |
| 2025-12-04 | 93.76 | $95.26 | 287901 |
| 2025-12-03 | 93.61 | $94.95 | 194604 |
| 2025-12-02 | 93.48 | $94.46 | 149207 |
| 2025-12-01 | 93.40 | $94.05 | 178203 |
| 2025-11-28 | 93.36 | $94.53 | 102700 |
| 2025-11-26 | 93.27 | $94.20 | 186600 |
| 2025-11-25 | 93.22 | $93.09 | 272838 |
| 2025-11-24 | 93.28 | $92.01 | 271800 |
| 2025-11-21 | 93.46 | $91.95 | 324300 |
| 2025-11-20 | 93.66 | $90.50 | 185100 |
| 2025-11-19 | 94.02 | $91.87 | 184204 |
| 2025-11-18 | 94.25 | $92.20 | 452335 |
| 2025-11-17 | 94.47 | $93.40 | 232500 |
| 2025-11-14 | 94.58 | $94.74 | 152440 |
| 2025-11-13 | 94.55 | $94.95 | 240500 |
| 2025-11-12 | 94.50 | $96.06 | 167504 |
| 2025-11-11 | 94.33 | $95.49 | 177820 |
| 2025-11-10 | 94.21 | $94.85 | 189126 |
| 2025-11-07 | 94.13 | $93.82 | 290650 |
| 2025-11-06 | 94.15 | $93.50 | 170942 |
| 2025-11-05 | 94.19 | $93.74 | 154504 |
| 2025-11-04 | 94.21 | $93.18 | 262600 |
| 2025-11-03 | 94.29 | $94.14 | 283507 |
| 2025-10-31 | 94.29 | $94.12 | 170143 |
| 2025-10-30 | 94.29 | $94.32 | 165900 |
| 2025-10-29 | 94.26 | $94.71 | 197228 |
| 2025-10-28 | 94.20 | $95.34 | 1.8M |
| 2025-10-27 | 94.06 | $95.35 | 161400 |
| 2025-10-24 | 93.91 | $94.61 | 131422 |
| 2025-10-23 | 93.82 | $94.47 | 284000 |
| 2025-10-22 | 93.73 | $94.04 | 239128 |
| 2025-10-21 | 93.67 | $94.16 | 178600 |
| 2025-10-20 | 93.60 | $94.86 | 274200 |
| 2025-10-17 | 93.44 | $93.99 | 262600 |
| 2025-10-16 | 93.37 | $93.89 | 222400 |
| 2025-10-15 | 93.30 | $93.39 | 157535 |
| 2025-10-14 | 93.27 | $92.93 | 223000 |
| 2025-10-13 | 93.29 | $92.57 | 144618 |
| 2025-10-10 | 93.34 | $91.84 | 305100 |
| 2025-10-09 | 93.47 | $93.57 | 309024 |
| 2025-10-08 | 93.43 | $94.28 | 205800 |
| 2025-10-07 | 93.31 | $93.98 | 218100 |
| 2025-10-06 | 93.21 | $94.91 | 198100 |
| 2025-10-03 | 93.00 | $94.72 | 131318 |
| 2025-10-02 | 92.80 | $93.95 | 132700 |
| 2025-10-01 | 92.66 | $93.77 | 261737 |
| 2025-09-30 | 92.51 | $92.98 | 430528 |
| 2025-09-29 | 92.43 | $92.64 | 287700 |
| 2025-09-26 | 92.37 | $92.30 | 248500 |
| 2025-09-25 | 92.34 | $91.59 | 207438 |
| 2025-09-24 | 92.37 | $92.21 | 235400 |
| 2025-09-23 | 92.34 | $92.81 | 251831 |
| 2025-09-22 | 92.25 | $92.91 | 255200 |
| 2025-09-19 | 92.15 | $92.50 | 208800 |
| 2025-09-18 | 92.07 | $92.98 | 153734 |
| 2025-09-17 | 91.95 | $92.69 | 372044 |
| 2025-09-16 | 91.85 | $92.99 | 950616 |
| 2025-09-15 | 91.71 | $93.19 | 224026 |
| 2025-09-12 | 91.55 | $92.52 | 185900 |
| 2025-09-11 | 91.44 | $92.87 | 291429 |
| 2025-09-10 | 91.29 | $91.86 | 156219 |
| 2025-09-09 | 91.23 | $91.86 | 126800 |
| 2025-09-08 | 91.16 | $92.17 | 164100 |
| 2025-09-05 | 91.06 | $91.21 | 281300 |
| 2025-09-04 | 91.03 | $90.82 | 218133 |
| 2025-09-03 | 91.03 | $90.11 | 177419 |
| 2025-09-02 | 91.09 | $89.97 | 296739 |
| 2025-08-29 | 91.15 | $90.80 | 141247 |
| 2025-08-28 | 91.12 | $91.38 | 203803 |
| 2025-08-27 | 91.02 | $91.03 | 174500 |
| 2025-08-26 | 90.93 | $91.27 | 183909 |
| 2025-08-25 | 90.81 | $91.39 | 170400 |
| 2025-08-22 | 90.66 | $92.62 | 109238 |
| 2025-08-21 | 90.39 | $91.16 | 209037 |
| 2025-08-20 | 90.25 | $91.75 | 192200 |
| 2025-08-19 | 90.05 | $91.45 | 187200 |
| 2025-08-18 | 89.88 | $91.49 | 346800 |
| 2025-08-15 | 89.68 | $91.66 | 147200 |
| 2025-08-14 | 89.45 | $91.05 | 183406 |
| 2025-08-13 | 89.26 | $91.17 | 155400 |
| 2025-08-12 | 89.05 | $90.69 | 261428 |
| 2025-08-11 | 88.87 | $89.55 | 114400 |
| 2025-08-08 | 88.80 | $89.97 | 142544 |
| 2025-08-07 | 88.67 | $89.44 | 235108 |
| 2025-08-06 | 88.60 | $88.73 | 438500 |
| 2025-08-05 | 88.60 | $88.18 | 205305 |
| 2025-08-04 | 88.65 | $88.15 | 383500 |
| 2025-08-01 | 88.71 | $87.05 | 219649 |
| 2025-07-31 | 88.88 | $87.28 | 324234 |
| 2025-07-30 | 89.04 | $88.17 | 283117 |
| 2025-07-29 | 89.12 | $88.79 | 435846 |
| 2025-07-28 | 89.14 | $88.94 | 199700 |
| 2025-07-25 | 89.15 | $90.38 | 136704 |
| 2025-07-24 | 89.01 | $90.49 | 329138 |
| 2025-07-23 | 88.84 | $91.26 | 258716 |
| 2025-07-22 | 88.59 | $89.05 | 155942 |
| 2025-07-21 | 88.53 | $88.60 | 282643 |
| 2025-07-18 | 88.51 | $88.04 | 153449 |
| 2025-07-17 | 88.53 | $88.28 | 159923 |
| 2025-07-16 | 88.52 | $87.99 | 236538 |
| 2025-07-15 | 88.54 | $87.59 | 202900 |
| 2025-07-14 | 88.61 | $88.51 | 135628 |
| 2025-07-11 | 88.59 | $88.52 | 208217 |
| 2025-07-10 | 88.58 | $89.42 | 191000 |
| 2025-07-09 | 88.48 | $89.53 | 195344 |
| 2025-07-08 | 88.38 | $88.82 | 269429 |
| 2025-07-07 | 88.34 | $88.19 | 472191 |
| 2025-07-03 | 88.37 | $89.23 | 298400 |
| 2025-07-02 | 88.30 | $89.25 | 557524 |
| 2025-07-01 | 88.23 | $88.99 | 526124 |
| 2025-06-30 | 88.19 | $89.22 | 396500 |
| 2025-06-27 | 88.12 | $89.04 | 364500 |
| 2025-06-26 | 88.06 | $88.27 | 533506 |
| 2025-06-25 | 88.08 | $87.28 | 276510 |
| 2025-06-24 | 88.20 | $87.81 | 235942 |
| 2025-06-23 | 88.27 | $86.73 | 689000 |
| 2025-06-20 | 88.45 | $86.11 | 1.8M |
| 2025-06-18 | 88.70 | $86.86 | 1.3M |
| 2025-06-17 | 88.88 | $86.60 | 682701 |
| 2025-06-16 | 89.09 | $87.84 | 323200 |
| 2025-06-13 | 89.18 | $89.08 | 196805 |
| 2025-06-12 | 89.14 | $90.22 | 199425 |
| 2025-06-11 | 88.98 | $89.55 | 153500 |
| 2025-06-10 | 88.86 | $89.71 | 290341 |
| 2025-06-09 | 88.70 | $89.56 | 157040 |
| 2025-06-06 | 88.55 | $89.54 | 206300 |
| 2025-06-05 | 88.38 | $89.22 | 462300 |
| 2025-06-04 | 88.22 | $89.30 | 356803 |
| 2025-06-03 | 88.04 | $88.90 | 441747 |
| 2025-06-02 | 87.88 | $89.56 | 183306 |
| 2025-05-30 | 87.65 | $88.60 | 270500 |
| 2025-05-29 | 87.48 | $88.53 | 393249 |
| 2025-05-28 | 87.30 | $88.12 | 294940 |
| 2025-05-27 | 87.15 | $89.23 | 340000 |
| 2025-05-23 | 86.87 | $87.89 | 384000 |
| 2025-05-22 | 86.70 | $87.73 | 181145 |
| 2025-05-21 | 86.53 | $87.77 | 1.0M |
| 2025-05-20 | 86.32 | $88.44 | 1.5M |
| 2025-05-19 | 86.03 | $87.82 | 204600 |
| 2025-05-16 | 85.76 | $86.99 | 202900 |
| 2025-05-15 | 85.54 | $86.83 | 822539 |
| 2025-05-14 | 85.31 | $85.88 | 241200 |
| 2025-05-13 | 85.14 | $86.27 | 432246 |
| 2025-05-12 | 84.91 | $86.20 | 527315 |
| 2025-05-09 | 84.65 | $85.90 | 250633 |
| 2025-05-08 | 84.37 | $85.43 | 271433 |
| 2025-05-07 | 84.10 | $85.78 | 254700 |
| 2025-05-06 | 83.74 | $86.05 | 626318 |
| 2025-05-05 | 83.30 | $86.17 | 254700 |
| 2025-05-02 | 82.79 | $86.01 | 259400 |
| 2025-05-01 | 82.27 | $84.37 | 722800 |
| 2025-04-30 | 81.89 | $84.68 | 335700 |
| 2025-04-29 | 81.47 | $84.88 | 175400 |
| 2025-04-28 | 81.02 | $84.61 | 427239 |
| 2025-04-25 | 80.58 | $84.13 | 299632 |
| 2025-04-24 | 80.18 | $83.78 | 607600 |
| 2025-04-23 | 79.81 | $82.71 | 654000 |
| 2025-04-22 | 79.55 | $82.56 | 1.1M |
| 2025-04-21 | 79.31 | $80.73 | 536700 |
| 2025-04-17 | 79.25 | $81.25 | 484115 |
| 2025-04-16 | 79.17 | $80.29 | 306800 |
| 2025-04-15 | 79.19 | $80.56 | 304000 |
| 2025-04-14 | 79.21 | $79.94 | 693100 |
| 2025-04-11 | 79.30 | $79.03 | 432332 |
| 2025-04-10 | 79.51 | $77.00 | 729600 |
| 2025-04-09 | 79.93 | $78.42 | 893700 |
| 2025-04-08 | 80.24 | $73.02 | 987619 |
| 2025-04-07 | 81.10 | $73.41 | 1.0M |
| 2025-04-04 | 81.97 | $74.95 | 1.0M |
| 2025-04-03 | 82.74 | $80.26 | 1.0M |
| 2025-04-02 | 83.02 | $82.02 | 729219 |
| 2025-04-01 | 83.14 | $81.81 | 358947 |
| 2025-03-31 | 83.28 | $81.69 | 361442 |
| 2025-03-28 | 83.43 | $82.42 | 376400 |
| 2025-03-27 | 83.52 | $83.09 | 238700 |
| 2025-03-26 | 83.53 | $82.94 | 648400 |
| 2025-03-25 | 83.55 | $84.05 | 236400 |
| 2025-03-24 | 83.45 | $83.60 | 568800 |
| 2025-03-21 | 83.39 | $83.62 | 204834 |
| 2025-03-20 | 83.32 | $84.17 | 360504 |
| 2025-03-19 | 83.18 | $84.77 | 307700 |
| 2025-03-18 | 82.98 | $84.55 | 371100 |
| 2025-03-17 | 82.78 | $84.49 | 682400 |
| 2025-03-14 | 82.58 | $83.52 | 659100 |
| 2025-03-13 | 82.46 | $81.98 | 808440 |
| 2025-03-12 | 82.48 | $82.51 | 513500 |
| 2025-03-11 | 82.44 | $82.05 | 612036 |
| 2025-03-10 | 82.43 | $82.31 | 867100 |
| 2025-03-07 | 82.39 | $84.28 | 528037 |
| 2025-03-06 | 82.15 | $83.40 | 528800 |
| 2025-03-05 | 81.97 | $84.17 | 853128 |
| 2025-03-04 | 81.69 | $82.38 | 782554 |
| 2025-03-03 | 81.57 | $82.30 | 553014 |
| 2025-02-28 | 81.44 | $81.46 | 833200 |
| 2025-02-27 | 81.39 | $81.34 | 715522 |
| 2025-02-26 | 81.34 | $82.27 | 566500 |
| 2025-02-25 | 81.18 | $82.21 | 460901 |
| 2025-02-24 | 81.02 | $81.45 | 501700 |
| 2025-02-21 | 80.93 | $81.49 | 378924 |
| 2025-02-20 | 80.82 | $82.01 | 528900 |
| 2025-02-19 | 80.64 | $81.61 | 319600 |
| 2025-02-18 | 80.49 | $82.43 | 306100 |
| 2025-02-14 | 80.23 | $81.87 | 879537 |
| 2025-02-13 | 80.00 | $81.76 | 426800 |
| 2025-02-12 | 79.76 | $80.68 | 428333 |
| 2025-02-11 | 79.60 | $80.55 | 246144 |
| 2025-02-10 | 79.42 | $80.13 | 384100 |
| 2025-02-07 | 79.27 | $79.73 | 334900 |
| 2025-02-06 | 79.13 | $80.44 | 870000 |
| 2025-02-05 | 78.91 | $80.18 | 276800 |
| 2025-02-04 | 78.70 | $79.47 | 325620 |
| 2025-02-03 | 78.55 | $78.59 | 627500 |
| 2025-01-31 | 78.46 | $79.52 | 349600 |
| 2025-01-30 | 78.27 | $80.26 | 375337 |
| 2025-01-29 | 77.99 | $79.43 | 251100 |
| 2025-01-28 | 77.77 | $79.42 | 242900 |
| 2025-01-27 | 77.54 | $79.58 | 352500 |
| 2025-01-24 | 77.28 | $79.57 | 242200 |
| 2025-01-23 | 77.01 | $79.17 | 460200 |
| 2025-01-22 | 76.75 | $78.56 | 235100 |
| 2025-01-21 | 76.54 | $78.76 | 417944 |
| 2025-01-17 | 76.30 | $77.17 | 262315 |
| 2025-01-16 | 76.21 | $76.86 | 3.5M |
| 2025-01-15 | 76.16 | $76.49 | 226413 |
| 2025-01-14 | 76.16 | $75.52 | 313006 |
| 2025-01-13 | 76.27 | $75.32 | 254929 |
| 2025-01-10 | 76.42 | $75.47 | 378927 |
| 2025-01-08 | 76.58 | $76.65 | 222300 |
| 2025-01-07 | 76.64 | $76.84 | 261404 |
| 2025-01-06 | 76.70 | $76.95 | 293610 |
| 2025-01-03 | 76.77 | $76.15 | 334600 |
| 2025-01-02 | 76.93 | $75.84 | 350700 |
| 2024-12-31 | 77.13 | $76.14 | 336700 |
| 2024-12-30 | 77.33 | $76.10 | 460109 |
| 2024-12-27 | 77.55 | $76.59 | 319800 |
| 2024-12-26 | 77.72 | $76.73 | 340508 |
| 2024-12-24 | 77.89 | $76.32 | 237200 |
| 2024-12-23 | 78.11 | $76.03 | 692700 |
| 2024-12-20 | 78.37 | $75.59 | 642800 |
| 2024-12-19 | 78.67 | $75.65 | 748200 |
| 2024-12-18 | 78.98 | $75.77 | 602500 |
| 2024-12-17 | 79.29 | $77.82 | 506600 |
| 2024-12-16 | 79.41 | $78.92 | 590046 |
| 2024-12-13 | 79.41 | $79.17 | 364516 |
| 2024-12-12 | 79.38 | $79.36 | 351400 |
| 2024-12-11 | 79.33 | $80.04 | 1.9M |
| 2024-12-10 | 79.20 | $79.50 | 1.6M |
| 2024-12-09 | 79.12 | $80.28 | 1.5M |
| 2024-12-06 | 78.97 | $80.39 | 410400 |
| 2024-12-05 | 78.80 | $80.43 | 548319 |
| 2024-12-04 | 78.63 | $79.95 | 215500 |
| 2024-12-03 | 78.50 | $79.98 | 270800 |
| 2024-12-02 | 78.37 | $79.50 | 549621 |
| 2024-11-29 | 78.28 | $79.33 | 159645 |
| 2024-11-27 | 78.21 | $78.24 | 273802 |
| 2024-11-26 | 78.26 | $77.88 | 249900 |
| 2024-11-25 | 78.35 | $78.31 | 281611 |
| 2024-11-22 | 78.42 | $77.97 | 804400 |
| 2024-11-21 | 78.52 | $77.67 | 304439 |
| 2024-11-20 | 78.67 | $77.66 | 471700 |
| 2024-11-19 | 78.83 | $77.88 | 247200 |
| 2024-11-18 | 78.98 | $77.94 | 318300 |
| 2024-11-15 | 79.14 | $77.53 | 457100 |
| 2024-11-14 | 79.37 | $77.78 | 305800 |
| 2024-11-13 | 79.59 | $77.60 | 339314 |
| 2024-11-12 | 79.85 | $78.07 | 263019 |
| 2024-11-11 | 80.08 | $79.46 | 198327 |
| 2024-11-08 | 80.20 | $79.35 | 250500 |
| 2024-11-07 | 80.34 | $80.40 | 312000 |
| 2024-11-06 | 80.39 | $79.23 | 315018 |
| 2024-11-05 | 80.57 | $80.57 | 614015 |
| 2024-11-04 | 80.63 | $79.58 | 415127 |
| 2024-11-01 | 80.80 | $79.67 | 322401 |
| 2024-10-31 | 80.97 | $79.67 | 268000 |
| 2024-10-30 | 81.16 | $80.05 | 356800 |
| 2024-10-29 | 81.33 | $80.55 | 227704 |
| 2024-10-28 | 81.47 | $80.88 | 144530 |
| 2024-10-25 | 81.59 | $80.09 | 144433 |
| 2024-10-24 | 81.80 | $80.41 | 163100 |
| 2024-10-23 | 82.01 | $80.03 | 181108 |
| 2024-10-22 | 82.27 | $80.90 | 205824 |
| 2024-10-21 | 82.46 | $81.32 | 227200 |
| 2024-10-18 | 82.61 | $82.40 | 165207 |
| 2024-10-17 | 82.67 | $81.88 | 182812 |
| 2024-10-16 | 82.78 | $81.83 | 211249 |
| 2024-10-15 | 82.90 | $81.59 | 149200 |
| 2024-10-14 | 83.04 | $83.08 | 140022 |
| 2024-10-11 | 83.04 | $82.76 | 132645 |
| 2024-10-10 | 83.07 | $82.36 | 226100 |
| 2024-10-09 | 83.13 | $82.50 | 199672 |
| 2024-10-08 | 83.17 | $82.37 | 236504 |
| 2024-10-07 | 83.22 | $82.59 | 140744 |
| 2024-10-04 | 83.24 | $83.12 | 128111 |
| 2024-10-03 | 83.19 | $82.50 | 236924 |
| 2024-10-02 | 83.20 | $83.34 | 210415 |
| 2024-10-01 | 83.12 | $83.55 | 473216 |
| 2024-09-30 | 83.02 | $84.17 | 296940 |
| 2024-09-27 | 82.85 | $84.40 | 112536 |
| 2024-09-26 | 82.65 | $84.89 | 238635 |
| 2024-09-25 | 82.40 | $83.11 | 177022 |
| 2024-09-24 | 82.31 | $83.63 | 193600 |
| 2024-09-23 | 82.18 | $83.09 | 131700 |
| 2024-09-20 | 82.09 | $82.71 | 124741 |
| 2024-09-19 | 82.04 | $83.64 | 140614 |
| 2024-09-18 | 81.89 | $81.96 | 178224 |
| 2024-09-17 | 81.90 | $82.24 | 187600 |
| 2024-09-16 | 81.87 | $82.63 | 131021 |
| 2024-09-13 | 81.80 | $82.02 | 119006 |
| 2024-09-12 | 81.78 | $81.86 | 188900 |
| 2024-09-11 | 81.77 | $81.10 | 253341 |
| 2024-09-10 | 81.81 | $80.63 | 188700 |
| 2024-09-09 | 81.89 | $81.03 | 126600 |
| 2024-09-06 | 81.91 | $80.23 | 197900 |
| 2024-09-05 | 81.99 | $81.77 | 286800 |
| 2024-09-04 | 81.90 | $81.64 | 216414 |
| 2024-09-03 | 81.79 | $82.06 | 280148 |
| 2024-08-30 | 81.61 | $83.35 | 165100 |
| 2024-08-29 | 81.28 | $83.15 | 148302 |
| 2024-08-28 | 80.95 | $82.84 | 425800 |
| 2024-08-27 | 80.63 | $83.16 | 163528 |
| 2024-08-26 | 80.27 | $82.77 | 139422 |
| 2024-08-23 | 79.93 | $83.14 | 177500 |
| 2024-08-22 | 79.54 | $81.60 | 343918 |
| 2024-08-21 | 79.28 | $82.13 | 259400 |
| 2024-08-20 | 78.95 | $81.36 | 135800 |
| 2024-08-19 | 78.69 | $81.60 | 125903 |
| 2024-08-16 | 78.41 | $80.62 | 176239 |
| 2024-08-15 | 78.21 | $80.20 | 130600 |
| 2024-08-14 | 78.05 | $79.13 | 164835 |
| 2024-08-13 | 78.01 | $78.94 | 224830 |
| 2024-08-12 | 77.99 | $77.57 | 143000 |
| 2024-08-09 | 78.13 | $77.60 | 174030 |
| 2024-08-08 | 78.28 | $77.32 | 189317 |
| 2024-08-07 | 78.47 | $76.05 | 230421 |
| 2024-08-06 | 78.81 | $75.63 | 334900 |
| 2024-08-05 | 79.21 | $75.63 | 522429 |
| 2024-08-02 | 79.63 | $77.15 | 200700 |
| 2024-08-01 | 79.92 | $78.49 | 372100 |
| 2024-07-31 | 80.09 | $80.66 | 149206 |
| 2024-07-30 | 80.05 | $79.50 | 201500 |
| 2024-07-29 | 80.11 | $79.32 | 328700 |
| 2024-07-26 | 80.19 | $79.72 | 115424 |
| 2024-07-25 | 80.22 | $78.65 | 240300 |
| 2024-07-24 | 80.36 | $79.13 | 219700 |
| 2024-07-23 | 80.45 | $80.10 | 169901 |
| 2024-07-22 | 80.44 | $80.61 | 177700 |
| 2024-07-19 | 80.37 | $79.75 | 268400 |
| 2024-07-18 | 80.38 | $80.20 | 414318 |
| 2024-07-17 | 80.33 | $81.10 | 294616 |
| 2024-07-16 | 80.19 | $81.63 | 220944 |
| 2024-07-15 | 79.99 | $81.21 | 146146 |
| 2024-07-12 | 79.81 | $81.96 | 177200 |
| 2024-07-11 | 79.55 | $81.01 | 177000 |
| 2024-07-10 | 79.37 | $80.84 | 177600 |
| 2024-07-09 | 79.21 | $79.70 | 213300 |
| 2024-07-08 | 79.17 | $80.02 | 203329 |
| 2024-07-05 | 79.11 | $80.44 | 343628 |
| 2024-07-03 | 79.01 | $79.87 | 144400 |
| 2024-07-02 | 78.98 | $79.02 | 378800 |
| 2024-07-01 | 79.05 | $78.88 | 504326 |
| 2024-06-28 | 79.13 | $78.78 | 479800 |
| 2024-06-27 | 79.24 | $78.67 | 185500 |
| 2024-06-26 | 79.36 | $78.45 | 342200 |
| 2024-06-25 | 79.52 | $79.06 | 231200 |
| 2024-06-24 | 79.63 | $78.89 | 352000 |
| 2024-06-21 | 79.76 | $78.24 | 391300 |
| 2024-06-20 | 79.97 | $78.75 | 269500 |
| 2024-06-18 | 80.14 | $78.74 | 358300 |
| 2024-06-17 | 80.34 | $78.41 | 359200 |
| 2024-06-14 | 80.57 | $78.08 | 557617 |
| 2024-06-13 | 80.86 | $78.92 | 457234 |
| 2024-06-12 | 81.08 | $80.00 | 225400 |
| 2024-06-11 | 81.21 | $79.03 | 185843 |
| 2024-06-10 | 81.43 | $81.48 | 192700 |
| 2024-06-07 | 81.42 | $81.38 | 146821 |
| 2024-06-06 | 81.41 | $82.36 | 163733 |
| 2024-06-05 | 81.30 | $82.11 | 248849 |
| 2024-06-04 | 81.20 | $81.52 | 233000 |
| 2024-06-03 | 81.14 | $81.64 | 308223 |
| 2024-05-31 | 81.07 | $81.38 | 247746 |
| 2024-05-30 | 81.00 | $80.65 | 213200 |
| 2024-05-29 | 80.99 | $80.00 | 186506 |
| 2024-05-28 | 81.03 | $81.27 | 269648 |
| 2024-05-24 | 80.93 | $81.33 | 188520 |
| 2024-05-23 | 80.81 | $80.60 | 133113 |
| 2024-05-22 | 80.74 | $81.06 | 201807 |
| 2024-05-21 | 80.62 | $81.80 | 451800 |
| 2024-05-20 | 80.41 | $81.94 | 98848 |
| 2024-05-17 | 80.16 | $81.84 | 143000 |
| 2024-05-16 | 79.90 | $81.55 | 141344 |
| 2024-05-15 | 79.63 | $82.01 | 157600 |
| 2024-05-14 | 79.30 | $81.18 | 139500 |
| 2024-05-13 | 79.02 | $80.60 | 153733 |
| 2024-05-10 | 78.78 | $80.59 | 144625 |
| 2024-05-09 | 78.53 | $80.47 | 158742 |
| 2024-05-08 | 78.28 | $79.86 | 213400 |
| 2024-05-07 | 78.08 | $79.86 | 207700 |
| 2024-05-06 | 77.88 | $79.72 | 226100 |
| 2024-05-03 | 77.69 | $79.11 | 429631 |
| 2024-05-02 | 77.56 | $78.33 | 188200 |
| 2024-05-01 | 77.50 | $77.20 | 429700 |
| 2024-04-30 | 77.57 | $77.35 | 298440 |
| 2024-04-29 | 77.63 | $78.48 | 656400 |
| 2024-04-26 | 77.58 | $78.04 | 452600 |
| 2024-04-25 | 77.59 | $77.49 | 298400 |
| 2024-04-24 | 77.66 | $77.78 | 240500 |
| 2024-04-23 | 77.71 | $78.01 | 444300 |
| 2024-04-22 | 77.75 | $77.21 | 628700 |
| 2024-04-19 | 77.88 | $76.27 | 251526 |
| 2024-04-18 | 78.12 | $76.22 | 290400 |
| 2024-04-17 | 78.37 | $76.42 | 206330 |
| 2024-04-16 | 78.62 | $76.39 | 240512 |
| 2024-04-15 | 78.89 | $77.10 | 241616 |
| 2024-04-12 | 79.09 | $77.33 | 287313 |
| 2024-04-11 | 79.28 | $78.63 | 221971 |
| 2024-04-10 | 79.36 | $78.36 | 382540 |
| 2024-04-09 | 79.46 | $79.50 | 207242 |
| 2024-04-08 | 79.45 | $79.49 | 593700 |
| 2024-04-05 | 79.44 | $79.12 | 199326 |
| 2024-04-04 | 79.47 | $78.83 | 280600 |
| 2024-04-03 | 79.53 | $79.54 | 294413 |
| 2024-04-02 | 79.51 | $79.01 | 396500 |
| 2024-04-01 | 79.53 | $79.57 | 694224 |
| 2024-03-28 | 79.49 | $79.91 | 784400 |
| 2024-03-27 | 79.41 | $80.18 | 298606 |
| 2024-03-26 | 79.28 | $79.72 | 712216 |
| 2024-03-25 | 79.19 | $79.61 | 267134 |
| 2024-03-22 | 79.10 | $79.75 | 272223 |
| 2024-03-21 | 78.99 | $79.89 | 295430 |
| 2024-03-20 | 78.85 | $79.91 | 169126 |
| 2024-03-19 | 78.69 | $79.05 | 181900 |
| 2024-03-18 | 78.60 | $78.93 | 273900 |
| 2024-03-15 | 78.51 | $78.94 | 375500 |
| 2024-03-14 | 78.40 | $78.98 | 322516 |
| 2024-03-13 | 78.27 | $79.51 | 252100 |
| 2024-03-12 | 78.07 | $79.43 | 300700 |
| 2024-03-11 | 77.86 | $78.88 | 253100 |
| 2024-03-08 | 77.68 | $79.27 | 496717 |
| 2024-03-07 | 77.44 | $79.55 | 449423 |
| 2024-03-06 | 77.16 | $78.54 | 167900 |
| 2024-03-05 | 76.95 | $77.57 | 302900 |
| 2024-03-04 | 76.83 | $77.75 | 272711 |
| 2024-03-01 | 76.68 | $77.97 | 701700 |
| 2024-02-29 | 76.50 | $77.27 | 193400 |
| 2024-02-28 | 76.37 | $77.09 | 527500 |
| 2024-02-27 | 76.26 | $77.51 | 267112 |
| 2024-02-26 | 76.09 | $77.40 | 194451 |
| 2024-02-23 | 75.93 | $77.40 | 259924 |
| 2024-02-22 | 75.76 | $77.34 | 341923 |
| 2024-02-21 | 75.58 | $76.51 | 400700 |
| 2024-02-20 | 75.46 | $76.46 | 254300 |
| 2024-02-16 | 75.35 | $76.09 | 470328 |
| 2024-02-15 | 75.26 | $76.01 | 266243 |
| 2024-02-14 | 75.17 | $75.16 | 214532 |
| 2024-02-13 | 75.15 | $74.35 | 276600 |
| 2024-02-12 | 75.20 | $75.45 | 575100 |
| 2024-02-09 | 75.15 | $75.32 | 184500 |
| 2024-02-08 | 75.11 | $75.06 | 206000 |
| 2024-02-07 | 75.10 | $75.20 | 484900 |
| 2024-02-06 | 75.07 | $75.30 | 279800 |
| 2024-02-05 | 75.03 | $74.89 | 183600 |
| 2024-02-02 | 75.02 | $75.27 | 330443 |
| 2024-02-01 | 74.98 | $75.96 | 264500 |
| 2024-01-31 | 74.86 | $75.25 | 301100 |
| 2024-01-30 | 74.80 | $75.70 | 250100 |
| 2024-01-29 | 74.70 | $75.79 | 1.2M |
| 2024-01-26 | 74.59 | $75.41 | 229035 |
| 2024-01-25 | 74.52 | $75.00 | 315400 |
| 2024-01-24 | 74.49 | $74.82 | 344500 |
| 2024-01-23 | 74.47 | $74.26 | 222347 |
| 2024-01-22 | 74.52 | $74.43 | 233410 |
| 2024-01-19 | 74.54 | $74.23 | 197522 |
| 2024-01-18 | 74.58 | $74.02 | 253400 |
| 2024-01-17 | 74.65 | $73.39 | 411032 |
| 2024-01-16 | 74.79 | $74.03 | 269327 |
| 2024-01-12 | 74.87 | $75.31 | 209800 |
| 2024-01-11 | 74.82 | $74.96 | 204205 |
| 2024-01-10 | 74.80 | $74.97 | 251630 |
| 2024-01-09 | 74.77 | $74.50 | 292908 |
| 2024-01-08 | 74.78 | $75.07 | 236435 |
| 2024-01-05 | 74.73 | $74.36 | 187506 |
| 2024-01-04 | 74.74 | $74.29 | 300400 |
| 2024-01-03 | 74.74 | $74.11 | 261300 |
| 2024-01-02 | 74.76 | $74.61 | 402500 |
| 2023-12-29 | 74.72 | $75.54 | 286445 |
| 2023-12-28 | 74.58 | $75.51 | 354200 |
| 2023-12-27 | 74.43 | $75.70 | 269900 |
| 2023-12-26 | 74.25 | $75.30 | 378400 |
| 2023-12-22 | 74.09 | $74.94 | 325932 |
| 2023-12-21 | 73.95 | $74.77 | 257824 |
| 2023-12-20 | 73.82 | $73.62 | 378436 |
| 2023-12-19 | 73.79 | $75.32 | 287900 |
| 2023-12-18 | 73.58 | $74.62 | 401800 |
| 2023-12-15 | 73.43 | $74.46 | 396910 |
| 2023-12-14 | 73.27 | $75.18 | 341640 |
| 2023-12-13 | 73.03 | $74.64 | 279200 |
| 2023-12-12 | 72.82 | $73.55 | 442621 |
| 2023-12-11 | 72.69 | $73.37 | 248834 |
| 2023-12-08 | 72.57 | $73.25 | 256016 |
| 2023-12-07 | 72.43 | $73.07 | 154639 |
| 2023-12-06 | 72.29 | $72.75 | 171700 |
| 2023-12-05 | 72.16 | $72.55 | 497418 |
| 2023-12-04 | 72.04 | $72.77 | 211000 |
| 2023-12-01 | 71.88 | $73.42 | 223800 |
| 2023-11-30 | 71.64 | $72.67 | 265200 |
| 2023-11-29 | 71.44 | $72.67 | 346700 |
| 2023-11-28 | 71.22 | $72.50 | 420312 |
| 2023-11-27 | 70.99 | $72.44 | 286533 |
| 2023-11-24 | 70.73 | $72.68 | 159800 |
| 2023-11-22 | 70.41 | $72.06 | 251413 |
| 2023-11-21 | 70.13 | $71.90 | 240300 |
| 2023-11-20 | 69.84 | $72.19 | 290900 |
| 2023-11-17 | 69.50 | $71.93 | 348900 |
| 2023-11-16 | 69.16 | $70.98 | 247011 |
| 2023-11-15 | 68.89 | $71.10 | 371407 |
| 2023-11-14 | 68.60 | $71.15 | 420622 |
| 2023-11-13 | 68.29 | $69.37 | 317443 |
| 2023-11-10 | 68.15 | $69.23 | 277939 |
| 2023-11-09 | 68.02 | $68.89 | 325845 |
| 2023-11-08 | 67.92 | $68.84 | 188300 |
| 2023-11-07 | 67.83 | $68.93 | 291300 |
| 2023-11-06 | 67.74 | $69.35 | 239727 |
| 2023-11-03 | 67.61 | $69.65 | 535300 |
| 2023-11-02 | 67.44 | $68.93 | 550927 |
| 2023-11-01 | 67.34 | $67.61 | 488500 |
| 2023-10-31 | 67.36 | $66.93 | 298600 |
| 2023-10-30 | 67.45 | $66.69 | 444521 |
| 2023-10-27 | 67.57 | $65.90 | 1.8M |
| 2023-10-26 | 67.77 | $66.13 | 454901 |
| 2023-10-25 | 67.98 | $66.60 | 245728 |
| 2023-10-24 | 68.14 | $67.13 | 411723 |
| 2023-10-23 | 68.27 | $66.72 | 312700 |
| 2023-10-20 | 68.45 | $66.72 | 376200 |
| 2023-10-19 | 68.65 | $67.28 | 2.0M |
| 2023-10-18 | 68.81 | $67.93 | 291807 |
| 2023-10-17 | 68.92 | $69.15 | 257314 |
| 2023-10-16 | 68.93 | $69.24 | 219000 |
| 2023-10-13 | 68.94 | $68.66 | 321400 |
| 2023-10-12 | 69.02 | $69.29 | 254130 |
| 2023-10-11 | 69.05 | $69.94 | 524400 |
| 2023-10-10 | 69.03 | $69.62 | 225100 |
| 2023-10-09 | 69.04 | $68.64 | 190500 |
| 2023-10-06 | 69.17 | $68.77 | 360300 |
| 2023-10-05 | 69.28 | $68.00 | 341533 |
| 2023-10-04 | 69.49 | $67.40 | 302731 |
| 2023-10-03 | 69.77 | $67.25 | 315622 |
| 2023-10-02 | 70.09 | $68.12 | 296500 |
| 2023-09-29 | 70.34 | $69.13 | 498047 |
| 2023-09-28 | 70.50 | $69.42 | 194115 |
| 2023-09-27 | 70.65 | $68.87 | 328810 |
| 2023-09-26 | 70.87 | $69.03 | 260600 |
| 2023-09-25 | 71.09 | $69.93 | 357600 |
| 2023-09-22 | 71.22 | $70.27 | 217541 |
| 2023-09-21 | 71.32 | $70.23 | 191140 |
| 2023-09-20 | 71.43 | $71.39 | 225100 |
| 2023-09-19 | 71.42 | $71.52 | 367444 |
| 2023-09-18 | 71.39 | $71.48 | 172700 |
| 2023-09-15 | 71.36 | $71.80 | 176419 |
| 2023-09-14 | 71.30 | $71.92 | 167514 |
| 2023-09-13 | 71.21 | $71.01 | 147614 |
| 2023-09-12 | 71.21 | $71.28 | 166800 |
| 2023-09-11 | 71.19 | $71.57 | 148527 |
| 2023-09-08 | 71.15 | $70.85 | 239200 |
| 2023-09-07 | 71.18 | $70.91 | 265125 |
| 2023-09-06 | 71.22 | $71.12 | 193400 |
| 2023-09-05 | 71.24 | $71.21 | 336100 |
| 2023-09-01 | 71.27 | $71.87 | 263600 |
| 2023-08-31 | 71.23 | $71.83 | 270419 |
| 2023-08-30 | 71.20 | $72.16 | 182900 |
| 2023-08-29 | 71.14 | $72.20 | 307600 |
| 2023-08-28 | 71.08 | $71.26 | 171943 |
| 2023-08-25 | 71.13 | $70.52 | 154431 |
| 2023-08-24 | 71.27 | $70.08 | 170722 |
| 2023-08-23 | 71.48 | $71.06 | 203012 |
| 2023-08-22 | 71.60 | $70.29 | 209900 |
| 2023-08-21 | 71.82 | $70.35 | 195039 |
| 2023-08-18 | 72.05 | $70.10 | 238814 |
| 2023-08-17 | 72.32 | $70.12 | 220937 |
| 2023-08-16 | 72.61 | $70.65 | 202309 |
| 2023-08-15 | 72.87 | $71.24 | 280600 |
| 2023-08-14 | 73.10 | $72.07 | 314400 |
| 2023-08-11 | 73.25 | $72.37 | 176600 |
| 2023-08-10 | 73.38 | $72.87 | 367100 |
| 2023-08-09 | 73.48 | $72.58 | 174556 |
| 2023-08-08 | 73.61 | $72.63 | 327341 |
| 2023-08-07 | 73.73 | $73.04 | 292621 |
| 2023-08-04 | 73.80 | $72.39 | 181620 |
| 2023-08-03 | 73.93 | $72.22 | 179938 |
| 2023-08-02 | 74.08 | $72.46 | 311200 |
| 2023-08-01 | 74.19 | $73.81 | 265822 |
| 2023-07-31 | 74.18 | $74.76 | 407600 |
| 2023-07-28 | 74.06 | $74.82 | 165500 |
| 2023-07-27 | 73.93 | $74.28 | 280928 |
| 2023-07-26 | 73.83 | $74.48 | 361900 |
| 2023-07-25 | 73.71 | $74.25 | 253532 |
| 2023-07-24 | 73.59 | $74.08 | 299103 |
| 2023-07-21 | 73.48 | $74.29 | 2.3M |
| 2023-07-20 | 73.34 | $74.27 | 1.1M |
| 2023-07-19 | 73.19 | $74.77 | 219800 |
| 2023-07-18 | 72.99 | $74.78 | 125700 |
| 2023-07-17 | 72.78 | $74.38 | 182700 |
| 2023-07-14 | 72.60 | $74.40 | 185400 |
| 2023-07-13 | 72.42 | $74.79 | 206916 |
| 2023-07-12 | 72.19 | $73.57 | 173503 |
| 2023-07-11 | 72.08 | $72.20 | 171740 |
| 2023-07-10 | 72.09 | $71.55 | 178700 |
| 2023-07-07 | 72.16 | $71.35 | 495420 |
| 2023-07-06 | 72.26 | $70.79 | 232801 |
| 2023-07-05 | 72.42 | $72.04 | 363500 |
| 2023-07-03 | 72.46 | $72.85 | 541200 |
| 2023-06-30 | 72.43 | $72.93 | 445800 |
| 2023-06-29 | 72.38 | $72.00 | 389500 |
| 2023-06-28 | 72.42 | $72.15 | 327746 |
| 2023-06-27 | 72.45 | $72.04 | 237618 |
| 2023-06-26 | 72.48 | $71.42 | 252900 |
| 2023-06-23 | 72.58 | $71.31 | 246748 |
| 2023-06-22 | 72.69 | $72.48 | 976400 |
| 2023-06-21 | 72.69 | $72.85 | 171810 |
| 2023-06-20 | 72.66 | $72.74 | 215925 |
| 2023-06-16 | 72.65 | $73.75 | 267300 |
| 2023-06-15 | 72.54 | $73.93 | 363800 |
| 2023-06-14 | 72.41 | $73.19 | 312500 |
| 2023-06-13 | 72.35 | $72.89 | 274141 |
| 2023-06-12 | 72.33 | $72.24 | 555300 |
| 2023-06-09 | 72.37 | $71.95 | 624027 |
| 2023-06-08 | 72.45 | $71.99 | 549145 |
| 2023-06-07 | 72.54 | $71.23 | 366138 |
| 2023-06-06 | 72.71 | $73.32 | 1.8M |
| 2023-06-05 | 72.68 | $72.65 | 403300 |
| 2023-06-02 | 72.73 | $73.07 | 283421 |
| 2023-06-01 | 72.73 | $72.06 | 349600 |
| 2023-05-31 | 72.84 | $70.97 | 480600 |
| 2023-05-30 | 73.06 | $71.71 | 304300 |
| 2023-05-26 | 73.22 | $72.51 | 246921 |
| 2023-05-25 | 73.31 | $71.82 | 410700 |
| 2023-05-24 | 73.48 | $71.91 | 313400 |
| 2023-05-23 | 73.64 | $72.93 | 266328 |
| 2023-05-22 | 73.70 | $74.00 | 230347 |
| 2023-05-19 | 73.67 | $74.00 | 287193 |
| 2023-05-18 | 73.63 | $73.55 | 267400 |
| 2023-05-17 | 73.64 | $73.67 | 221200 |
| 2023-05-16 | 73.63 | $73.30 | 226515 |
| 2023-05-15 | 73.66 | $74.01 | 187719 |
| 2023-05-12 | 73.62 | $73.42 | 284500 |
| 2023-05-11 | 73.64 | $73.58 | 341405 |
| 2023-05-10 | 73.64 | $73.82 | 228723 |
| 2023-05-09 | 73.62 | $73.89 | 198500 |
| 2023-05-08 | 73.58 | $74.19 | 213931 |
| 2023-05-05 | 73.51 | $74.16 | 271500 |
| 2023-05-04 | 73.43 | $73.12 | 313414 |
| 2023-05-03 | 73.44 | $73.22 | 300702 |
| 2023-05-02 | 73.44 | $73.02 | 662300 |
| 2023-05-01 | 73.45 | $73.79 | 685541 |
| 2023-04-28 | 73.39 | $73.79 | 310314 |
| 2023-04-27 | 73.31 | $73.87 | 309819 |
| 2023-04-26 | 73.21 | $72.95 | 447600 |
| 2023-04-25 | 73.18 | $73.01 | 352100 |
| 2023-04-24 | 73.13 | $74.07 | 282400 |
| 2023-04-21 | 72.96 | $73.88 | 405032 |
| 2023-04-20 | 72.78 | $73.52 | 220316 |
| 2023-04-19 | 72.62 | $73.47 | 432507 |
| 2023-04-18 | 72.44 | $73.76 | 731800 |
| 2023-04-17 | 72.21 | $73.40 | 343500 |
| 2023-04-14 | 71.99 | $73.56 | 226437 |
| 2023-04-13 | 71.72 | $73.83 | 394400 |
| 2023-04-12 | 71.40 | $72.90 | 273100 |
| 2023-04-11 | 71.15 | $72.43 | 567509 |
| 2023-04-10 | 70.93 | $72.24 | 243800 |
| 2023-04-06 | 70.71 | $72.27 | 279100 |
| 2023-04-05 | 70.47 | $71.99 | 529700 |
| 2023-04-04 | 70.25 | $72.47 | 435909 |
| 2023-04-03 | 69.98 | $72.46 | 205800 |
| 2023-03-31 | 69.70 | $71.84 | 407520 |
| 2023-03-30 | 69.47 | $71.53 | 297345 |
| 2023-03-29 | 69.27 | $70.66 | 264500 |
| 2023-03-28 | 69.14 | $69.85 | 241400 |
| 2023-03-27 | 69.10 | $69.76 | 312300 |
| 2023-03-24 | 69.06 | $69.13 | 257200 |
| 2023-03-23 | 69.08 | $69.35 | 500833 |
| 2023-03-22 | 69.09 | $69.32 | 246500 |
| 2023-03-21 | 69.11 | $69.52 | 268909 |
| 2023-03-20 | 69.11 | $68.54 | 268200 |
| 2023-03-17 | 69.21 | $67.46 | 333700 |
| 2023-03-16 | 69.44 | $68.26 | 298714 |
| 2023-03-15 | 69.60 | $67.23 | 384025 |
| 2023-03-14 | 69.89 | $69.34 | 343200 |
| 2023-03-13 | 69.98 | $68.45 | 483408 |
| 2023-03-10 | 70.17 | $68.94 | 229540 |
| 2023-03-09 | 70.33 | $69.69 | 218647 |
| 2023-03-08 | 70.42 | $70.21 | 239100 |
| 2023-03-07 | 70.46 | $69.85 | 194000 |
| 2023-03-06 | 70.55 | $71.04 | 298000 |
| 2023-03-03 | 70.52 | $71.17 | 277700 |
| 2023-03-02 | 70.49 | $70.15 | 298921 |
| 2023-03-01 | 70.57 | $70.02 | 224249 |
| 2023-02-28 | 70.66 | $69.62 | 239143 |
| 2023-02-27 | 70.80 | $70.16 | 341500 |
| 2023-02-24 | 70.90 | $69.29 | 266402 |
| 2023-02-23 | 71.10 | $70.47 | 205923 |
| 2023-02-22 | 71.18 | $70.05 | 294112 |
| 2023-02-21 | 71.32 | $70.44 | 251600 |
| 2023-02-17 | 71.42 | $71.27 | 257822 |
| 2023-02-16 | 71.45 | $71.08 | 608500 |
| 2023-02-15 | 71.48 | $71.47 | 672510 |
| 2023-02-14 | 71.48 | $71.71 | 268200 |
| 2023-02-13 | 71.45 | $71.56 | 383746 |
| 2023-02-10 | 71.44 | $70.83 | 476200 |
| 2023-02-09 | 71.49 | $71.18 | 319800 |
| 2023-02-08 | 71.49 | $71.05 | 319900 |
| 2023-02-07 | 71.50 | $71.48 | 562800 |
| 2023-02-06 | 71.46 | $70.87 | 492900 |
| 2023-02-03 | 71.46 | $71.55 | 315034 |
| 2023-02-02 | 71.37 | $72.30 | 353629 |
| 2023-02-01 | 71.19 | $72.39 | 570500 |
| 2023-01-31 | 70.96 | $71.75 | 427607 |
| 2023-01-30 | 70.77 | $71.36 | 428816 |
| 2023-01-27 | 70.60 | $71.75 | 343400 |
| 2023-01-26 | 70.36 | $71.96 | 605300 |
| 2023-01-25 | 70.07 | $71.89 | 561021 |
| 2023-01-24 | 69.75 | $71.45 | 247834 |
| 2023-01-23 | 69.46 | $71.46 | 931239 |
| 2023-01-20 | 69.13 | $71.17 | 622100 |
| 2023-01-19 | 68.81 | $70.58 | 1.9M |
| 2023-01-18 | 68.52 | $70.67 | 2.6M |
| 2023-01-17 | 68.20 | $71.00 | 470200 |
| 2023-01-13 | 67.82 | $70.75 | 286649 |
| 2023-01-12 | 67.46 | $70.41 | 500900 |
| 2023-01-11 | 67.11 | $69.41 | 1.1M |
| 2023-01-10 | 66.85 | $68.75 | 245900 |
| 2023-01-09 | 66.64 | $68.58 | 525528 |
| 2023-01-06 | 66.44 | $68.28 | 346200 |
| 2023-01-05 | 66.27 | $66.57 | 338400 |
| 2023-01-04 | 66.25 | $67.21 | 314000 |
| 2023-01-03 | 66.18 | $66.27 | 458223 |
| 2022-12-30 | 66.20 | $65.74 | 486300 |
| 2022-12-29 | 66.28 | $66.42 | 395200 |
| 2022-12-28 | 66.31 | $65.40 | 393047 |
| 2022-12-27 | 66.43 | $66.09 | 526330 |
| 2022-12-23 | 66.49 | $66.04 | 311900 |
| 2022-12-22 | 66.55 | $65.77 | 470400 |
| 2022-12-21 | 66.65 | $66.32 | 691700 |
| 2022-12-20 | 66.68 | $65.69 | 686800 |
| 2022-12-19 | 66.78 | $65.39 | 859420 |
| 2022-12-16 | 66.90 | $65.59 | 331916 |
| 2022-12-15 | 67.00 | $66.13 | 582230 |
| 2022-12-14 | 67.05 | $67.96 | 529726 |
| 2022-12-13 | 66.91 | $67.95 | 323300 |
| 2022-12-12 | 66.76 | $67.19 | 410500 |
| 2022-12-09 | 66.67 | $67.05 | 604900 |
| 2022-12-08 | 66.58 | $67.04 | 1.4M |
| 2022-12-07 | 66.46 | $66.67 | 527025 |
| 2022-12-06 | 66.36 | $66.66 | 425600 |
| 2022-12-05 | 66.23 | $67.07 | 549439 |
| 2022-12-02 | 66.03 | $67.86 | 421400 |
| 2022-12-01 | 65.71 | $67.94 | 749700 |
| 2022-11-30 | 65.35 | $67.30 | 650703 |
| 2022-11-29 | 65.00 | $66.12 | 410147 |
| 2022-11-28 | 64.74 | $65.92 | 234700 |
| 2022-11-25 | 64.47 | $66.83 | 144607 |
| 2022-11-23 | 64.08 | $66.48 | 564500 |
| 2022-11-22 | 63.69 | $65.62 | 442845 |
| 2022-11-21 | 63.35 | $64.80 | 534414 |
| 2022-11-18 | 63.05 | $65.39 | 359631 |
| 2022-11-17 | 62.67 | $65.19 | 337100 |
| 2022-11-16 | 62.27 | $65.27 | 796200 |
| 2022-11-15 | 61.82 | $65.38 | 860000 |
| 2022-11-14 | 61.32 | $65.01 | 403500 |
| 2022-11-11 | 60.83 | $65.66 | 814400 |
| 2022-11-10 | 60.22 | $64.39 | 955500 |
| 2022-11-09 | 59.71 | $60.93 | 475648 |
| 2022-11-08 | 59.50 | $61.83 | 858500 |
| 2022-11-07 | 59.17 | $61.07 | 677637 |
| 2022-11-04 | 58.90 | $60.81 | 680200 |
| 2022-11-03 | 58.63 | $58.50 | 1.1M |
| 2022-11-02 | 58.58 | $59.03 | 971020 |
| 2022-11-01 | 58.48 | $59.87 | 841214 |
| 2022-10-31 | 58.30 | $59.40 | 764400 |
| 2022-10-28 | 58.16 | $59.98 | 583724 |
| 2022-10-27 | 57.94 | $59.33 | 2.3M |
| 2022-10-26 | 57.77 | $59.92 | 1.3M |
| 2022-10-25 | 57.53 | $59.43 | 1.1M |
| 2022-10-24 | 57.32 | $58.11 | 916800 |
| 2022-10-21 | 57.23 | $58.06 | 889600 |
| 2022-10-20 | 57.13 | $57.12 | 594021 |
| 2022-10-19 | 57.14 | $57.21 | 580600 |
| 2022-10-18 | 57.14 | $57.99 | 436750 |
| 2022-10-17 | 57.08 | $57.55 | 505610 |
| 2022-10-14 | 57.08 | $56.13 | 602021 |
| 2022-10-13 | 57.23 | $57.00 | 891700 |
| 2022-10-12 | 57.32 | $55.83 | 672741 |
| 2022-10-11 | 57.55 | $56.05 | 1.2M |
| 2022-10-10 | 57.78 | $56.70 | 1.1M |
| 2022-10-07 | 57.99 | $57.03 | 1.0M |
| 2022-10-06 | 58.19 | $58.01 | 735100 |
| 2022-10-05 | 58.31 | $59.00 | 1.0M |
| 2022-10-04 | 58.35 | $59.73 | 571300 |
| 2022-10-03 | 58.32 | $57.43 | 939940 |
| 2022-09-30 | 58.53 | $56.13 | 1.3M |
| 2022-09-29 | 58.89 | $56.44 | 648900 |
| 2022-09-28 | 59.24 | $57.18 | 439041 |
| 2022-09-27 | 59.55 | $55.75 | 739400 |
| 2022-09-26 | 60.03 | $56.13 | 866313 |
| 2022-09-23 | 60.50 | $56.96 | 793600 |
| 2022-09-22 | 60.94 | $58.94 | 616000 |
| 2022-09-21 | 61.20 | $59.11 | 1.0M |
| 2022-09-20 | 61.48 | $59.87 | 476500 |
| 2022-09-19 | 61.71 | $60.89 | 644800 |
| 2022-09-16 | 61.85 | $60.66 | 1.0M |
| 2022-09-15 | 62.05 | $61.06 | 320822 |
| 2022-09-14 | 62.23 | $61.64 | 457100 |
| 2022-09-13 | 62.38 | $61.39 | 512700 |
| 2022-09-12 | 62.58 | $63.61 | 389233 |
| 2022-09-09 | 62.58 | $62.78 | 400900 |
| 2022-09-08 | 62.69 | $61.25 | 769100 |
| 2022-09-07 | 62.96 | $61.12 | 489100 |
| 2022-09-06 | 63.27 | $60.56 | 645141 |
| 2022-09-02 | 63.66 | $60.84 | 779038 |
| 2022-09-01 | 64.04 | $61.21 | 996400 |
| 2022-08-31 | 64.40 | $62.05 | 674400 |
| 2022-08-30 | 64.71 | $62.52 | 866000 |
| 2022-08-29 | 64.98 | $62.92 | 749739 |
| 2022-08-26 | 65.23 | $63.08 | 425300 |
| 2022-08-25 | 65.48 | $64.82 | 530814 |
| 2022-08-24 | 65.57 | $64.09 | 555900 |
| 2022-08-23 | 65.73 | $64.03 | 482500 |
| 2022-08-22 | 65.89 | $63.97 | 465639 |
| 2022-08-19 | 66.06 | $65.11 | 465146 |
| 2022-08-18 | 66.11 | $65.97 | 321100 |
| 2022-08-17 | 66.08 | $66.23 | 453940 |
| 2022-08-16 | 66.00 | $66.75 | 443600 |
| 2022-08-15 | 65.87 | $66.83 | 271000 |
| 2022-08-12 | 65.70 | $67.20 | 347000 |
| 2022-08-11 | 65.47 | $66.78 | 379900 |
| 2022-08-10 | 65.25 | $66.77 | 423737 |
| 2022-08-09 | 65.01 | $65.25 | 384100 |
| 2022-08-08 | 64.90 | $65.62 | 498000 |
| 2022-08-05 | 64.73 | $65.40 | 371000 |
| 2022-08-04 | 64.57 | $65.95 | 512300 |
| 2022-08-03 | 64.34 | $65.60 | 250138 |
| 2022-08-02 | 64.13 | $65.21 | 828424 |
| 2022-08-01 | 63.93 | $66.29 | 391040 |
| 2022-07-29 | 63.62 | $66.21 | 417400 |
| 2022-07-28 | 63.30 | $65.27 | 445443 |
| 2022-07-27 | 63.05 | $64.90 | 510829 |
| 2022-07-26 | 62.84 | $63.44 | 408536 |
| 2022-07-25 | 62.76 | $64.38 | 700900 |
| 2022-07-22 | 62.60 | $63.83 | 457625 |
| 2022-07-21 | 62.48 | $63.99 | 869500 |
| 2022-07-20 | 62.33 | $63.33 | 439009 |
| 2022-07-19 | 62.25 | $63.75 | 555325 |
| 2022-07-18 | 62.11 | $62.14 | 1.2M |
| 2022-07-15 | 62.13 | $61.85 | 1.4M |
| 2022-07-14 | 62.18 | $60.78 | 831200 |
| 2022-07-13 | 62.34 | $61.58 | 807200 |
| 2022-07-12 | 62.43 | $61.64 | 359818 |
| 2022-07-11 | 62.53 | $61.65 | 402200 |
| 2022-07-08 | 62.65 | $62.65 | 458812 |
| 2022-07-07 | 62.70 | $62.52 | 491700 |
| 2022-07-06 | 62.81 | $61.61 | 809011 |
| 2022-07-05 | 63.04 | $61.60 | 948800 |
| 2022-07-01 | 63.31 | $62.88 | 525601 |
| 2022-06-30 | 63.49 | $62.76 | 640227 |
| 2022-06-29 | 63.72 | $63.07 | 709300 |
| 2022-06-28 | 63.96 | $63.33 | 1.4M |
| 2022-06-27 | 64.20 | $63.79 | 637809 |
| 2022-06-24 | 64.42 | $64.02 | 807245 |
| 2022-06-23 | 64.65 | $62.17 | 987500 |
| 2022-06-22 | 65.09 | $62.27 | 874937 |
| 2022-06-21 | 65.54 | $62.66 | 1.2M |
| 2022-06-17 | 65.99 | $61.64 | 1.0M |
| 2022-06-16 | 66.56 | $61.98 | 1.1M |
| 2022-06-15 | 67.12 | $63.33 | 1.7M |
| 2022-06-14 | 67.58 | $62.04 | 981400 |
| 2022-06-13 | 68.18 | $62.62 | 1.4M |
| 2022-06-10 | 68.75 | $64.74 | 619234 |
| 2022-06-09 | 69.12 | $66.43 | 662900 |
| 2022-06-08 | 69.33 | $69.24 | 395204 |
| 2022-06-07 | 69.25 | $70.15 | 326600 |
| 2022-06-06 | 69.07 | $69.98 | 467519 |
| 2022-06-03 | 68.89 | $69.73 | 545900 |
| 2022-06-02 | 68.73 | $70.67 | 525300 |
| 2022-06-01 | 68.47 | $69.29 | 423300 |
| 2022-05-31 | 68.35 | $70.12 | 618900 |
| 2022-05-27 | 68.15 | $70.50 | 906010 |
| 2022-05-26 | 67.90 | $69.64 | 713300 |
| 2022-05-25 | 67.73 | $68.87 | 527602 |
| 2022-05-24 | 67.64 | $68.91 | 673024 |
| 2022-05-23 | 67.54 | $69.03 | 824700 |
| 2022-05-20 | 67.44 | $67.89 | 702700 |
| 2022-05-19 | 67.46 | $67.38 | 1.6M |
| 2022-05-18 | 67.55 | $66.87 | 1.0M |
| 2022-05-17 | 67.71 | $68.46 | 1.3M |
| 2022-05-16 | 67.75 | $67.20 | 1.3M |
| 2022-05-13 | 67.92 | $67.18 | 1.0M |
| 2022-05-12 | 68.12 | $65.36 | 771000 |
| 2022-05-11 | 68.53 | $65.52 | 970634 |
| 2022-05-10 | 68.95 | $65.98 | 932800 |
| 2022-05-09 | 69.35 | $65.55 | 876313 |
| 2022-05-06 | 69.84 | $67.57 | 999834 |
| 2022-05-05 | 70.15 | $68.30 | 686400 |
| 2022-05-04 | 70.42 | $70.60 | 595100 |
| 2022-05-03 | 70.49 | $69.46 | 617205 |
| 2022-05-02 | 70.69 | $68.86 | 826722 |
| 2022-04-29 | 70.97 | $69.07 | 673809 |
| 2022-04-28 | 71.25 | $69.92 | 914517 |
| 2022-04-27 | 71.48 | $68.90 | 1.0M |
| 2022-04-26 | 71.83 | $68.52 | 1.0M |
| 2022-04-25 | 72.25 | $70.49 | 4.1M |
| 2022-04-22 | 72.49 | $70.77 | 736419 |
| 2022-04-21 | 72.73 | $71.95 | 1.2M |
| 2022-04-20 | 72.86 | $72.67 | 591300 |
| 2022-04-19 | 72.93 | $72.07 | 1.6M |
| 2022-04-18 | 73.06 | $71.76 | 1.6M |
| 2022-04-14 | 73.23 | $72.18 | 448600 |
| 2022-04-13 | 73.37 | $72.48 | 659200 |
| 2022-04-12 | 73.49 | $71.58 | 717100 |
| 2022-04-11 | 73.68 | $72.29 | 824500 |
| 2022-04-08 | 73.79 | $73.05 | 468224 |
| 2022-04-07 | 73.82 | $73.03 | 482418 |
| 2022-04-06 | 73.82 | $72.82 | 423600 |
| 2022-04-05 | 73.84 | $73.74 | 391100 |
| 2022-04-04 | 73.74 | $74.67 | 622114 |
| 2022-04-01 | 73.52 | $74.39 | 755240 |
| 2022-03-31 | 73.30 | $73.73 | 642535 |
| 2022-03-30 | 73.13 | $75.02 | 504162 |
| 2022-03-29 | 72.83 | $75.37 | 1.1M |
| 2022-03-28 | 72.48 | $73.78 | 1.2M |
| 2022-03-25 | 72.28 | $73.97 | 550100 |
| 2022-03-24 | 72.06 | $74.03 | 510000 |
| 2022-03-23 | 71.84 | $73.40 | 431735 |
| 2022-03-22 | 71.68 | $74.42 | 439300 |
| 2022-03-21 | 71.43 | $73.64 | 799035 |
| 2022-03-18 | 71.26 | $74.11 | 472641 |
| 2022-03-17 | 71.05 | $73.49 | 1.1M |
| 2022-03-16 | 70.92 | $72.96 | 778929 |
| 2022-03-15 | 70.86 | $70.42 | 808800 |
| 2022-03-14 | 71.07 | $69.70 | 1.1M |
| 2022-03-11 | 71.38 | $68.89 | 3.1M |
| 2022-03-10 | 71.81 | $69.64 | 999238 |
| 2022-03-09 | 72.21 | $70.62 | 710744 |
| 2022-03-08 | 72.54 | $67.78 | 1.2M |
| 2022-03-07 | 73.19 | $67.21 | 1.2M |
| 2022-03-04 | 73.94 | $69.35 | 849300 |
| 2022-03-03 | 74.52 | $71.52 | 1.1M |
| 2022-03-02 | 74.92 | $72.74 | 1.5M |
| 2022-03-01 | 75.23 | $71.96 | 742202 |
| 2022-02-28 | 75.63 | $73.69 | 738800 |
| 2022-02-25 | 75.87 | $74.96 | 754400 |
| 2022-02-24 | 76.00 | $73.06 | 905900 |
| 2022-02-23 | 76.32 | $74.27 | 592438 |
| 2022-02-22 | 76.53 | $74.89 | 770800 |
| 2022-02-18 | 76.69 | $75.79 | 530248 |
| 2022-02-17 | 76.77 | $76.12 | 2.8M |
| 2022-02-16 | 76.82 | $77.41 | 662300 |
| 2022-02-15 | 76.76 | $77.12 | 1.7M |
| 2022-02-14 | 76.74 | $75.70 | 650800 |
| 2022-02-11 | 76.86 | $76.27 | 554200 |
| 2022-02-10 | 76.96 | $77.43 | 552809 |
| 2022-02-09 | 76.95 | $78.44 | 461609 |
| 2022-02-08 | 76.86 | $77.21 | 459300 |
| 2022-02-07 | 76.88 | $76.77 | 578300 |
| 2022-02-04 | 76.97 | $76.58 | 435937 |
| 2022-02-03 | 77.08 | $76.51 | 803200 |
| 2022-02-02 | 77.22 | $77.70 | 1.2M |
| 2022-02-01 | 77.25 | $77.26 | 883000 |
| 2022-01-31 | 77.35 | $76.44 | 794700 |
| 2022-01-28 | 77.53 | $75.46 | 1.7M |
| 2022-01-27 | 77.82 | $75.12 | 1.4M |
| 2022-01-26 | 78.18 | $75.59 | 594500 |
| 2022-01-25 | 78.50 | $75.88 | 625239 |
| 2022-01-24 | 78.82 | $76.23 | 3.0M |
| 2022-01-21 | 79.12 | $77.10 | 727300 |
| 2022-01-20 | 79.34 | $78.09 | 668300 |
| 2022-01-19 | 79.47 | $78.53 | 660100 |
| 2022-01-18 | 79.56 | $78.62 | 769200 |
| 2022-01-14 | 79.62 | $79.71 | 516400 |
| 2022-01-13 | 79.58 | $79.81 | 364900 |
| 2022-01-12 | 79.52 | $80.45 | 681042 |
| 2022-01-11 | 79.38 | $79.68 | 516700 |
| 2022-01-10 | 79.31 | $78.69 | 770549 |
| 2022-01-07 | 79.33 | $79.53 | 570300 |
| 2022-01-06 | 79.28 | $79.31 | 404600 |
| 2022-01-05 | 79.24 | $79.65 | 516687 |
| 2022-01-04 | 79.18 | $80.44 | 586816 |
| 2022-01-03 | 79.02 | $79.93 | 468309 |
| 2021-12-31 | 78.91 | $79.46 | 419582 |
| 2021-12-30 | 78.83 | $79.53 | 303500 |
| 2021-12-29 | 78.73 | $79.85 | 451800 |
| 2021-12-28 | 78.58 | $79.90 | 527113 |
| 2021-12-27 | 78.42 | $79.86 | 436139 |
| 2021-12-23 | 78.25 | $79.26 | 653500 |
| 2021-12-22 | 78.15 | $78.84 | 505900 |
| 2021-12-21 | 78.08 | $78.04 | 832947 |
| 2021-12-20 | 78.10 | $77.13 | 942800 |
| 2021-12-17 | 78.23 | $77.29 | 728700 |
| 2021-12-16 | 78.36 | $78.41 | 668000 |
| 2021-12-15 | 78.40 | $78.33 | 733400 |
| 2021-12-14 | 78.46 | $77.22 | 729600 |
| 2021-12-13 | 78.64 | $77.64 | 487200 |
| 2021-12-10 | 78.81 | $79.39 | 336700 |
| 2021-12-09 | 78.81 | $79.19 | 304300 |
| 2021-12-08 | 78.85 | $79.78 | 447200 |
| 2021-12-07 | 78.84 | $79.68 | 782400 |
| 2021-12-06 | 78.86 | $77.99 | 476300 |
| 2021-12-03 | 79.05 | $77.33 | 595500 |
| 2021-12-02 | 79.33 | $77.66 | 978627 |
| 2021-12-01 | 79.60 | $76.64 | 908201 |
| 2021-11-30 | 79.99 | $77.03 | 1.8M |
| 2021-11-29 | 80.37 | $77.72 | 521800 |
| 2021-11-26 | 80.70 | $77.45 | 390800 |
| 2021-11-24 | 81.07 | $79.49 | 600800 |
| 2021-11-23 | 81.26 | $80.00 | 525904 |
| 2021-11-22 | 81.39 | $80.12 | 601900 |
| 2021-11-19 | 81.52 | $80.63 | 655500 |
| 2021-11-18 | 81.60 | $81.37 | 491000 |
| 2021-11-17 | 81.61 | $81.29 | 548500 |
| 2021-11-16 | 81.62 | $81.41 | 405031 |
| 2021-11-15 | 81.61 | $81.59 | 409119 |
| 2021-11-12 | 81.58 | $81.77 | 408500 |
| 2021-11-11 | 81.53 | $81.38 | 339400 |
| 2021-11-10 | 81.50 | $81.09 | 484400 |
| 2021-11-09 | 81.49 | $82.10 | 546901 |
| 2021-11-08 | 81.37 | $82.29 | 396300 |
| 2021-11-05 | 81.21 | $82.28 | 490410 |
| 2021-11-04 | 81.02 | $82.26 | 1.1M |
| 2021-11-03 | 80.83 | $82.32 | 341129 |
| 2021-11-02 | 80.60 | $81.65 | 352545 |
| 2021-11-01 | 80.43 | $81.77 | 679900 |
| 2021-10-29 | 80.22 | $80.95 | 443400 |
| 2021-10-28 | 80.08 | $81.39 | 290506 |
| 2021-10-27 | 79.88 | $80.52 | 891900 |
| 2021-10-26 | 79.76 | $80.84 | 634047 |
| 2021-10-25 | 79.59 | $80.63 | 397940 |
| 2021-10-22 | 79.45 | $80.80 | 399500 |
| 2021-10-21 | 79.29 | $80.29 | 417035 |
| 2021-10-20 | 79.18 | $80.68 | 308849 |
| 2021-10-19 | 79.04 | $80.42 | 362800 |
| 2021-10-18 | 78.92 | $79.84 | 479500 |
| 2021-10-15 | 78.85 | $80.29 | 379445 |
| 2021-10-14 | 78.74 | $79.66 | 250846 |
| 2021-10-13 | 78.71 | $78.87 | 345800 |
| 2021-10-12 | 78.76 | $78.11 | 385525 |
| 2021-10-11 | 78.90 | $78.03 | 298011 |
| 2021-10-08 | 79.08 | $78.31 | 285618 |
| 2021-10-07 | 79.24 | $78.43 | 318800 |
| 2021-10-06 | 79.40 | $77.76 | 474200 |
| 2021-10-05 | 79.65 | $78.25 | 333000 |
| 2021-10-04 | 79.87 | $77.72 | 599700 |
| 2021-10-01 | 80.16 | $78.56 | 392300 |
| 2021-09-30 | 80.39 | $78.38 | 553631 |
| 2021-09-29 | 80.66 | $78.67 | 431200 |
| 2021-09-28 | 80.90 | $78.80 | 563740 |
| 2021-09-27 | 81.15 | $80.46 | 387009 |
| 2021-09-24 | 81.24 | $80.69 | 601345 |
| 2021-09-23 | 81.30 | $81.49 | 327100 |
| 2021-09-22 | 81.29 | $80.62 | 460514 |
| 2021-09-21 | 81.36 | $80.22 | 726715 |
| 2021-09-20 | 81.47 | $79.34 | 447501 |
| 2021-09-17 | 81.66 | $80.88 | 446401 |
| 2021-09-16 | 81.71 | $81.92 | 350600 |
| 2021-09-15 | 81.64 | $82.08 | 568500 |
| 2021-09-14 | 81.55 | $81.87 | 372700 |
| 2021-09-13 | 81.48 | $82.15 | 620700 |
| 2021-09-10 | 81.39 | $81.52 | 315800 |
| 2021-09-09 | 81.34 | $81.77 | 302941 |
| 2021-09-08 | 81.28 | $81.78 | 381300 |
| 2021-09-07 | 81.20 | $82.48 | 248800 |
| 2021-09-03 | 81.06 | $82.43 | 303943 |
| 2021-09-02 | 80.90 | $82.05 | 293100 |
| 2021-09-01 | 80.78 | $81.71 | 348933 |
| 2021-08-31 | 80.68 | $80.94 | 339400 |
| 2021-08-30 | 80.66 | $81.06 | 301600 |
| 2021-08-27 | 80.61 | $81.06 | 271000 |
| 2021-08-26 | 80.56 | $80.22 | 400808 |
| 2021-08-25 | 80.59 | $80.74 | 800500 |
| 2021-08-24 | 80.57 | $80.76 | 432000 |
| 2021-08-23 | 80.53 | $80.56 | 294033 |
| 2021-08-20 | 80.51 | $79.82 | 251825 |
| 2021-08-19 | 80.56 | $79.52 | 315432 |
| 2021-08-18 | 80.63 | $80.29 | 244616 |
| 2021-08-17 | 80.62 | $80.52 | 334814 |
| 2021-08-16 | 80.58 | $81.31 | 279800 |
| 2021-08-13 | 80.44 | $81.73 | 271046 |
| 2021-08-12 | 80.25 | $81.16 | 234546 |
| 2021-08-11 | 80.10 | $81.26 | 202500 |
| 2021-08-10 | 79.93 | $80.65 | 281100 |
| 2021-08-09 | 79.82 | $80.47 | 332300 |
| 2021-08-06 | 79.72 | $80.49 | 281503 |
| 2021-08-05 | 79.62 | $80.83 | 204405 |
| 2021-08-04 | 79.47 | $80.34 | 337200 |
| 2021-08-03 | 79.37 | $80.51 | 317900 |
| 2021-08-02 | 79.24 | $79.99 | 322300 |
| 2021-07-30 | 79.16 | $79.56 | 357435 |
| 2021-07-29 | 79.12 | $80.05 | 244300 |
| 2021-07-28 | 79.03 | $79.51 | 370000 |
| 2021-07-27 | 78.99 | $79.15 | 288309 |
| 2021-07-26 | 78.99 | $79.53 | 504500 |
| 2021-07-23 | 78.96 | $79.42 | 1.2M |
| 2021-07-22 | 78.94 | $78.88 | 174700 |
| 2021-07-21 | 78.97 | $78.86 | 483900 |
| 2021-07-20 | 79.01 | $77.67 | 399817 |
| 2021-07-19 | 79.17 | $77.09 | 425611 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
103.12
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
56.03
Average
79.31
Maximum
104.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 103.12 | $102.87 | 176375 |
| 2026-07-15 | 103.14 | $103.69 | 147804 |
| 2026-07-14 | 102.99 | $103.08 | 174920 |
| 2026-07-13 | 102.95 | $102.32 | 226345 |
| 2026-07-10 | 103.06 | $103.39 | 157646 |
| 2026-07-09 | 102.95 | $103.08 | 162800 |
| 2026-07-08 | 102.89 | $102.36 | 185100 |
| 2026-07-07 | 102.98 | $103.06 | 241703 |
| 2026-07-06 | 102.93 | $104.42 | 176144 |
| 2026-07-02 | 102.58 | $103.31 | 244022 |
| 2026-07-01 | 102.41 | $102.05 | 262409 |
| 2026-06-30 | 102.48 | $102.81 | 200108 |
| 2026-06-29 | 102.39 | $102.48 | 180015 |
| 2026-06-26 | 102.36 | $101.53 | 301332 |
| 2026-06-25 | 102.53 | $102.14 | 326917 |
| 2026-06-24 | 102.60 | $101.21 | 650405 |
| 2026-06-23 | 102.87 | $101.33 | 308419 |
| 2026-06-22 | 103.15 | $103.55 | 762500 |
| 2026-06-18 | 103.02 | $103.14 | 285400 |
| 2026-06-17 | 102.94 | $102.49 | 645317 |
| 2026-06-16 | 102.99 | $102.93 | 174100 |
| 2026-06-15 | 102.95 | $102.82 | 554724 |
| 2026-06-12 | 102.92 | $103.77 | 166306 |
| 2026-06-11 | 102.69 | $103.51 | 243943 |
| 2026-06-10 | 102.47 | $100.27 | 271308 |
| 2026-06-09 | 102.89 | $101.72 | 597900 |
| 2026-06-08 | 103.08 | $101.69 | 225031 |
| 2026-06-05 | 103.30 | $101.02 | 198700 |
| 2026-06-04 | 103.69 | $103.74 | 263100 |
| 2026-06-03 | 103.56 | $102.99 | 175800 |
| 2026-06-02 | 103.57 | $103.83 | 259510 |
| 2026-06-01 | 103.39 | $103.22 | 265500 |
| 2026-05-29 | 103.31 | $103.48 | 620000 |
| 2026-05-28 | 103.15 | $103.40 | 756700 |
| 2026-05-27 | 102.98 | $103.55 | 301829 |
| 2026-05-26 | 102.75 | $103.90 | 215100 |
| 2026-05-22 | 102.40 | $102.77 | 167330 |
| 2026-05-21 | 102.22 | $102.84 | 234300 |
| 2026-05-20 | 102.00 | $102.39 | 232048 |
| 2026-05-19 | 101.84 | $100.73 | 180100 |
| 2026-05-18 | 101.99 | $101.43 | 247900 |
| 2026-05-15 | 102.01 | $100.47 | 156135 |
| 2026-05-14 | 102.24 | $102.08 | 207400 |
| 2026-05-13 | 102.16 | $102.35 | 283408 |
| 2026-05-12 | 102.00 | $101.65 | 194600 |
| 2026-05-11 | 101.96 | $102.38 | 294423 |
| 2026-05-08 | 101.75 | $102.60 | 231100 |
| 2026-05-07 | 101.46 | $101.57 | 330100 |
| 2026-05-06 | 101.33 | $103.48 | 314600 |
| 2026-05-05 | 100.77 | $100.83 | 315400 |
| 2026-05-04 | 100.68 | $99.49 | 288100 |
| 2026-05-01 | 100.85 | $100.84 | 506300 |
| 2026-04-30 | 100.75 | $101.08 | 222600 |
| 2026-04-29 | 100.59 | $98.71 | 469912 |
| 2026-04-28 | 100.90 | $99.71 | 192700 |
| 2026-04-27 | 101.04 | $100.21 | 195600 |
| 2026-04-24 | 101.09 | $100.49 | 221200 |
| 2026-04-23 | 101.08 | $99.94 | 192444 |
| 2026-04-22 | 101.19 | $100.78 | 185100 |
| 2026-04-21 | 101.12 | $100.50 | 283933 |
| 2026-04-20 | 101.09 | $102.56 | 360620 |
| 2026-04-17 | 100.62 | $103.00 | 287529 |
| 2026-04-16 | 99.97 | $101.69 | 229322 |
| 2026-04-15 | 99.49 | $102.03 | 496841 |
| 2026-04-14 | 98.86 | $102.18 | 204113 |
| 2026-04-13 | 98.08 | $101.32 | 205017 |
| 2026-04-10 | 97.36 | $100.65 | 239900 |
| 2026-04-09 | 96.67 | $100.53 | 291617 |
| 2026-04-08 | 95.89 | $100.83 | 314310 |
| 2026-04-07 | 94.93 | $96.98 | 323333 |
| 2026-04-06 | 94.64 | $97.11 | 317600 |
| 2026-04-02 | 94.27 | $96.61 | 314700 |
| 2026-04-01 | 93.96 | $97.25 | 523300 |
| 2026-03-31 | 93.48 | $95.62 | 430732 |
| 2026-03-30 | 93.28 | $92.57 | 267914 |
| 2026-03-27 | 93.69 | $92.22 | 339017 |
| 2026-03-26 | 94.26 | $93.25 | 349100 |
| 2026-03-25 | 94.72 | $95.32 | 267400 |
| 2026-03-24 | 94.83 | $93.92 | 358230 |
| 2026-03-23 | 95.26 | $94.50 | 442639 |
| 2026-03-20 | 95.65 | $92.31 | 255527 |
| 2026-03-19 | 96.58 | $95.20 | 569300 |
| 2026-03-18 | 97.06 | $95.36 | 629131 |
| 2026-03-17 | 97.58 | $97.05 | 258600 |
| 2026-03-16 | 97.85 | $96.72 | 297000 |
| 2026-03-13 | 98.23 | $95.05 | 306724 |
| 2026-03-12 | 99.03 | $96.23 | 353600 |
| 2026-03-11 | 99.71 | $97.79 | 392284 |
| 2026-03-10 | 100.19 | $98.10 | 1.0M |
| 2026-03-09 | 100.67 | $97.88 | 1.3M |
| 2026-03-06 | 101.28 | $97.23 | 743800 |
| 2026-03-05 | 102.12 | $98.06 | 363042 |
| 2026-03-04 | 102.92 | $100.25 | 613400 |
| 2026-03-03 | 103.39 | $98.92 | 638826 |
| 2026-03-02 | 104.20 | $102.14 | 387212 |
| 2026-02-27 | 104.46 | $104.22 | 265400 |
| 2026-02-26 | 104.30 | $104.39 | 275816 |
| 2026-02-25 | 104.08 | $104.41 | 442610 |
| 2026-02-24 | 103.81 | $103.50 | 463400 |
| 2026-02-23 | 103.68 | $103.17 | 304947 |
| 2026-02-20 | 103.58 | $103.63 | 320701 |
| 2026-02-19 | 103.36 | $102.88 | 242300 |
| 2026-02-18 | 103.26 | $103.09 | 355523 |
| 2026-02-17 | 103.08 | $102.99 | 252300 |
| 2026-02-13 | 102.88 | $102.98 | 302216 |
| 2026-02-12 | 102.65 | $102.87 | 233700 |
| 2026-02-11 | 102.39 | $103.80 | 248730 |
| 2026-02-10 | 101.88 | $103.17 | 298500 |
| 2026-02-09 | 101.41 | $102.98 | 482025 |
| 2026-02-06 | 100.89 | $101.64 | 257001 |
| 2026-02-05 | 100.57 | $99.24 | 247838 |
| 2026-02-04 | 100.70 | $100.70 | 287000 |
| 2026-02-03 | 100.52 | $100.47 | 311000 |
| 2026-02-02 | 100.36 | $100.51 | 288400 |
| 2026-01-30 | 100.16 | $99.91 | 346500 |
| 2026-01-29 | 100.04 | $100.93 | 542500 |
| 2026-01-28 | 99.69 | $100.17 | 362900 |
| 2026-01-27 | 99.42 | $101.23 | 249700 |
| 2026-01-26 | 98.88 | $99.64 | 175723 |
| 2026-01-23 | 98.58 | $98.99 | 255824 |
| 2026-01-22 | 98.37 | $98.51 | 329800 |
| 2026-01-21 | 98.22 | $98.06 | 280442 |
| 2026-01-20 | 98.13 | $97.15 | 329807 |
| 2026-01-16 | 98.21 | $98.56 | 228419 |
| 2026-01-15 | 98.00 | $98.34 | 280902 |
| 2026-01-14 | 97.79 | $98.41 | 1.4M |
| 2026-01-13 | 97.53 | $97.99 | 324739 |
| 2026-01-12 | 97.32 | $98.57 | 302800 |
| 2026-01-09 | 96.94 | $97.94 | 171704 |
| 2026-01-08 | 96.62 | $97.02 | 196743 |
| 2026-01-07 | 96.45 | $97.11 | 260931 |
| 2026-01-06 | 96.22 | $97.41 | 205900 |
| 2026-01-05 | 95.89 | $97.30 | 388200 |
| 2026-01-02 | 95.53 | $96.10 | 264900 |
| 2025-12-31 | 95.36 | $95.09 | 422715 |
| 2025-12-30 | 95.37 | $95.53 | 326105 |
| 2025-12-29 | 95.29 | $95.36 | 237645 |
| 2025-12-26 | 95.23 | $95.66 | 273500 |
| 2025-12-24 | 95.10 | $95.53 | 119418 |
| 2025-12-23 | 94.96 | $95.39 | 226422 |
| 2025-12-22 | 94.84 | $94.79 | 438600 |
| 2025-12-19 | 94.82 | $94.52 | 341900 |
| 2025-12-18 | 94.85 | $93.95 | 373000 |
| 2025-12-17 | 95.01 | $93.34 | 2.2M |
| 2025-12-16 | 95.31 | $94.11 | 299900 |
| 2025-12-15 | 95.51 | $96.32 | 219400 |
| 2025-12-12 | 95.26 | $95.70 | 352631 |
| 2025-12-11 | 95.10 | $96.29 | 208842 |
| 2025-12-10 | 94.78 | $95.80 | 241700 |
| 2025-12-09 | 94.52 | $94.77 | 246400 |
| 2025-12-08 | 94.43 | $94.88 | 178200 |
| 2025-12-05 | 94.30 | $95.22 | 181400 |
| 2025-12-04 | 94.08 | $95.26 | 287901 |
| 2025-12-03 | 93.81 | $94.95 | 194604 |
| 2025-12-02 | 93.56 | $94.46 | 149207 |
| 2025-12-01 | 93.38 | $94.05 | 178203 |
| 2025-11-28 | 93.25 | $94.53 | 102700 |
| 2025-11-26 | 93.01 | $94.20 | 186600 |
| 2025-11-25 | 92.79 | $93.09 | 272838 |
| 2025-11-24 | 92.78 | $92.01 | 271800 |
| 2025-11-21 | 93.00 | $91.95 | 324300 |
| 2025-11-20 | 93.26 | $90.50 | 185100 |
| 2025-11-19 | 93.88 | $91.87 | 184204 |
| 2025-11-18 | 94.31 | $92.20 | 452335 |
| 2025-11-17 | 94.73 | $93.40 | 232500 |
| 2025-11-14 | 94.97 | $94.74 | 152440 |
| 2025-11-13 | 94.96 | $94.95 | 240500 |
| 2025-11-12 | 94.90 | $96.06 | 167504 |
| 2025-11-11 | 94.60 | $95.49 | 177820 |
| 2025-11-10 | 94.36 | $94.85 | 189126 |
| 2025-11-07 | 94.22 | $93.82 | 290650 |
| 2025-11-06 | 94.28 | $93.50 | 170942 |
| 2025-11-05 | 94.41 | $93.74 | 154504 |
| 2025-11-04 | 94.50 | $93.18 | 262600 |
| 2025-11-03 | 94.73 | $94.14 | 283507 |
| 2025-10-31 | 94.78 | $94.12 | 170143 |
| 2025-10-30 | 94.85 | $94.32 | 165900 |
| 2025-10-29 | 94.88 | $94.71 | 197228 |
| 2025-10-28 | 94.83 | $95.34 | 1.8M |
| 2025-10-27 | 94.63 | $95.35 | 161400 |
| 2025-10-24 | 94.40 | $94.61 | 131422 |
| 2025-10-23 | 94.28 | $94.47 | 284000 |
| 2025-10-22 | 94.16 | $94.04 | 239128 |
| 2025-10-21 | 94.12 | $94.16 | 178600 |
| 2025-10-20 | 94.04 | $94.86 | 274200 |
| 2025-10-17 | 93.80 | $93.99 | 262600 |
| 2025-10-16 | 93.69 | $93.89 | 222400 |
| 2025-10-15 | 93.59 | $93.39 | 157535 |
| 2025-10-14 | 93.58 | $92.93 | 223000 |
| 2025-10-13 | 93.65 | $92.57 | 144618 |
| 2025-10-10 | 93.81 | $91.84 | 305100 |
| 2025-10-09 | 94.15 | $93.57 | 309024 |
| 2025-10-08 | 94.17 | $94.28 | 205800 |
| 2025-10-07 | 94.04 | $93.98 | 218100 |
| 2025-10-06 | 93.94 | $94.91 | 198100 |
| 2025-10-03 | 93.63 | $94.72 | 131318 |
| 2025-10-02 | 93.31 | $93.95 | 132700 |
| 2025-10-01 | 93.09 | $93.77 | 261737 |
| 2025-09-30 | 92.87 | $92.98 | 430528 |
| 2025-09-29 | 92.77 | $92.64 | 287700 |
| 2025-09-26 | 92.73 | $92.30 | 248500 |
| 2025-09-25 | 92.76 | $91.59 | 207438 |
| 2025-09-24 | 92.93 | $92.21 | 235400 |
| 2025-09-23 | 92.99 | $92.81 | 251831 |
| 2025-09-22 | 92.93 | $92.91 | 255200 |
| 2025-09-19 | 92.84 | $92.50 | 208800 |
| 2025-09-18 | 92.81 | $92.98 | 153734 |
| 2025-09-17 | 92.68 | $92.69 | 372044 |
| 2025-09-16 | 92.58 | $92.99 | 950616 |
| 2025-09-15 | 92.39 | $93.19 | 224026 |
| 2025-09-12 | 92.13 | $92.52 | 185900 |
| 2025-09-11 | 91.96 | $92.87 | 291429 |
| 2025-09-10 | 91.69 | $91.86 | 156219 |
| 2025-09-09 | 91.58 | $91.86 | 126800 |
| 2025-09-08 | 91.45 | $92.17 | 164100 |
| 2025-09-05 | 91.23 | $91.21 | 281300 |
| 2025-09-04 | 91.18 | $90.82 | 218133 |
| 2025-09-03 | 91.19 | $90.11 | 177419 |
| 2025-09-02 | 91.36 | $89.97 | 296739 |
| 2025-08-29 | 91.58 | $90.80 | 141247 |
| 2025-08-28 | 91.65 | $91.38 | 203803 |
| 2025-08-27 | 91.61 | $91.03 | 174500 |
| 2025-08-26 | 91.63 | $91.27 | 183909 |
| 2025-08-25 | 91.60 | $91.39 | 170400 |
| 2025-08-22 | 91.53 | $92.62 | 109238 |
| 2025-08-21 | 91.19 | $91.16 | 209037 |
| 2025-08-20 | 91.09 | $91.75 | 192200 |
| 2025-08-19 | 90.85 | $91.45 | 187200 |
| 2025-08-18 | 90.63 | $91.49 | 346800 |
| 2025-08-15 | 90.36 | $91.66 | 147200 |
| 2025-08-14 | 90.01 | $91.05 | 183406 |
| 2025-08-13 | 89.72 | $91.17 | 155400 |
| 2025-08-12 | 89.36 | $90.69 | 261428 |
| 2025-08-11 | 89.05 | $89.55 | 114400 |
| 2025-08-08 | 88.92 | $89.97 | 142544 |
| 2025-08-07 | 88.68 | $89.44 | 235108 |
| 2025-08-06 | 88.52 | $88.73 | 438500 |
| 2025-08-05 | 88.47 | $88.18 | 205305 |
| 2025-08-04 | 88.54 | $88.15 | 383500 |
| 2025-08-01 | 88.63 | $87.05 | 219649 |
| 2025-07-31 | 88.96 | $87.28 | 324234 |
| 2025-07-30 | 89.29 | $88.17 | 283117 |
| 2025-07-29 | 89.49 | $88.79 | 435846 |
| 2025-07-28 | 89.58 | $88.94 | 199700 |
| 2025-07-25 | 89.66 | $90.38 | 136704 |
| 2025-07-24 | 89.44 | $90.49 | 329138 |
| 2025-07-23 | 89.16 | $91.26 | 258716 |
| 2025-07-22 | 88.68 | $89.05 | 155942 |
| 2025-07-21 | 88.58 | $88.60 | 282643 |
| 2025-07-18 | 88.55 | $88.04 | 153449 |
| 2025-07-17 | 88.64 | $88.28 | 159923 |
| 2025-07-16 | 88.70 | $87.99 | 236538 |
| 2025-07-15 | 88.82 | $87.59 | 202900 |
| 2025-07-14 | 89.04 | $88.51 | 135628 |
| 2025-07-11 | 89.10 | $88.52 | 208217 |
| 2025-07-10 | 89.17 | $89.42 | 191000 |
| 2025-07-09 | 89.05 | $89.53 | 195344 |
| 2025-07-08 | 88.89 | $88.82 | 269429 |
| 2025-07-07 | 88.86 | $88.19 | 472191 |
| 2025-07-03 | 88.94 | $89.23 | 298400 |
| 2025-07-02 | 88.82 | $89.25 | 557524 |
| 2025-07-01 | 88.67 | $88.99 | 526124 |
| 2025-06-30 | 88.55 | $89.22 | 396500 |
| 2025-06-27 | 88.36 | $89.04 | 364500 |
| 2025-06-26 | 88.17 | $88.27 | 533506 |
| 2025-06-25 | 88.12 | $87.28 | 276510 |
| 2025-06-24 | 88.26 | $87.81 | 235942 |
| 2025-06-23 | 88.31 | $86.73 | 689000 |
| 2025-06-20 | 88.60 | $86.11 | 1.8M |
| 2025-06-18 | 89.06 | $86.86 | 1.3M |
| 2025-06-17 | 89.43 | $86.60 | 682701 |
| 2025-06-16 | 89.90 | $87.84 | 323200 |
| 2025-06-13 | 90.19 | $89.08 | 196805 |
| 2025-06-12 | 90.25 | $90.22 | 199425 |
| 2025-06-11 | 90.07 | $89.55 | 153500 |
| 2025-06-10 | 89.99 | $89.71 | 290341 |
| 2025-06-09 | 89.86 | $89.56 | 157040 |
| 2025-06-06 | 89.73 | $89.54 | 206300 |
| 2025-06-05 | 89.58 | $89.22 | 462300 |
| 2025-06-04 | 89.46 | $89.30 | 356803 |
| 2025-06-03 | 89.29 | $88.90 | 441747 |
| 2025-06-02 | 89.16 | $89.56 | 183306 |
| 2025-05-30 | 88.87 | $88.60 | 270500 |
| 2025-05-29 | 88.72 | $88.53 | 393249 |
| 2025-05-28 | 88.55 | $88.12 | 294940 |
| 2025-05-27 | 88.43 | $89.23 | 340000 |
| 2025-05-23 | 88.05 | $87.89 | 384000 |
| 2025-05-22 | 87.88 | $87.73 | 181145 |
| 2025-05-21 | 87.71 | $87.77 | 1.0M |
| 2025-05-20 | 87.48 | $88.44 | 1.5M |
| 2025-05-19 | 87.07 | $87.82 | 204600 |
| 2025-05-16 | 86.72 | $86.99 | 202900 |
| 2025-05-15 | 86.47 | $86.83 | 822539 |
| 2025-05-14 | 86.21 | $85.88 | 241200 |
| 2025-05-13 | 86.10 | $86.27 | 432246 |
| 2025-05-12 | 85.88 | $86.20 | 527315 |
| 2025-05-09 | 85.62 | $85.90 | 250633 |
| 2025-05-08 | 85.38 | $85.43 | 271433 |
| 2025-05-07 | 85.20 | $85.78 | 254700 |
| 2025-05-06 | 84.90 | $86.05 | 626318 |
| 2025-05-05 | 84.48 | $86.17 | 254700 |
| 2025-05-02 | 83.97 | $86.01 | 259400 |
| 2025-05-01 | 83.40 | $84.37 | 722800 |
| 2025-04-30 | 83.08 | $84.68 | 335700 |
| 2025-04-29 | 82.64 | $84.88 | 175400 |
| 2025-04-28 | 82.08 | $84.61 | 427239 |
| 2025-04-25 | 81.48 | $84.13 | 299632 |
| 2025-04-24 | 80.89 | $83.78 | 607600 |
| 2025-04-23 | 80.27 | $82.71 | 654000 |
| 2025-04-22 | 79.78 | $82.56 | 1.1M |
| 2025-04-21 | 79.25 | $80.73 | 536700 |
| 2025-04-17 | 79.03 | $81.25 | 484115 |
| 2025-04-16 | 78.66 | $80.29 | 306800 |
| 2025-04-15 | 78.44 | $80.56 | 304000 |
| 2025-04-14 | 78.14 | $79.94 | 693100 |
| 2025-04-11 | 77.92 | $79.03 | 432332 |
| 2025-04-10 | 77.88 | $77.00 | 729600 |
| 2025-04-09 | 78.26 | $78.42 | 893700 |
| 2025-04-08 | 78.42 | $73.02 | 987619 |
| 2025-04-07 | 79.74 | $73.41 | 1.0M |
| 2025-04-04 | 81.21 | $74.95 | 1.0M |
| 2025-04-03 | 82.58 | $80.26 | 1.0M |
| 2025-04-02 | 83.07 | $82.02 | 729219 |
| 2025-04-01 | 83.25 | $81.81 | 358947 |
| 2025-03-31 | 83.51 | $81.69 | 361442 |
| 2025-03-28 | 83.83 | $82.42 | 376400 |
| 2025-03-27 | 84.05 | $83.09 | 238700 |
| 2025-03-26 | 84.15 | $82.94 | 648400 |
| 2025-03-25 | 84.30 | $84.05 | 236400 |
| 2025-03-24 | 84.23 | $83.60 | 568800 |
| 2025-03-21 | 84.24 | $83.62 | 204834 |
| 2025-03-20 | 84.24 | $84.17 | 360504 |
| 2025-03-19 | 84.11 | $84.77 | 307700 |
| 2025-03-18 | 83.83 | $84.55 | 371100 |
| 2025-03-17 | 83.55 | $84.49 | 682400 |
| 2025-03-14 | 83.23 | $83.52 | 659100 |
| 2025-03-13 | 83.06 | $81.98 | 808440 |
| 2025-03-12 | 83.17 | $82.51 | 513500 |
| 2025-03-11 | 83.19 | $82.05 | 612036 |
| 2025-03-10 | 83.30 | $82.31 | 867100 |
| 2025-03-07 | 83.37 | $84.28 | 528037 |
| 2025-03-06 | 83.02 | $83.40 | 528800 |
| 2025-03-05 | 82.80 | $84.17 | 853128 |
| 2025-03-04 | 82.38 | $82.38 | 782554 |
| 2025-03-03 | 82.25 | $82.30 | 553014 |
| 2025-02-28 | 82.12 | $81.46 | 833200 |
| 2025-02-27 | 82.13 | $81.34 | 715522 |
| 2025-02-26 | 82.17 | $82.27 | 566500 |
| 2025-02-25 | 82.01 | $82.21 | 460901 |
| 2025-02-24 | 81.83 | $81.45 | 501700 |
| 2025-02-21 | 81.78 | $81.49 | 378924 |
| 2025-02-20 | 81.70 | $82.01 | 528900 |
| 2025-02-19 | 81.49 | $81.61 | 319600 |
| 2025-02-18 | 81.32 | $82.43 | 306100 |
| 2025-02-14 | 80.95 | $81.87 | 879537 |
| 2025-02-13 | 80.63 | $81.76 | 426800 |
| 2025-02-12 | 80.28 | $80.68 | 428333 |
| 2025-02-11 | 80.09 | $80.55 | 246144 |
| 2025-02-10 | 79.90 | $80.13 | 384100 |
| 2025-02-07 | 79.75 | $79.73 | 334900 |
| 2025-02-06 | 79.67 | $80.44 | 870000 |
| 2025-02-05 | 79.41 | $80.18 | 276800 |
| 2025-02-04 | 79.17 | $79.47 | 325620 |
| 2025-02-03 | 79.03 | $78.59 | 627500 |
| 2025-01-31 | 79.06 | $79.52 | 349600 |
| 2025-01-30 | 78.88 | $80.26 | 375337 |
| 2025-01-29 | 78.52 | $79.43 | 251100 |
| 2025-01-28 | 78.27 | $79.42 | 242900 |
| 2025-01-27 | 77.99 | $79.58 | 352500 |
| 2025-01-24 | 77.62 | $79.57 | 242200 |
| 2025-01-23 | 77.19 | $79.17 | 460200 |
| 2025-01-22 | 76.78 | $78.56 | 235100 |
| 2025-01-21 | 76.44 | $78.76 | 417944 |
| 2025-01-17 | 76.00 | $77.17 | 262315 |
| 2025-01-16 | 75.82 | $76.86 | 3.5M |
| 2025-01-15 | 75.69 | $76.49 | 226413 |
| 2025-01-14 | 75.62 | $75.52 | 313006 |
| 2025-01-13 | 75.75 | $75.32 | 254929 |
| 2025-01-10 | 75.94 | $75.47 | 378927 |
| 2025-01-08 | 76.15 | $76.65 | 222300 |
| 2025-01-07 | 76.14 | $76.84 | 261404 |
| 2025-01-06 | 76.09 | $76.95 | 293610 |
| 2025-01-03 | 76.02 | $76.15 | 334600 |
| 2025-01-02 | 76.11 | $75.84 | 350700 |
| 2024-12-31 | 76.29 | $76.14 | 336700 |
| 2024-12-30 | 76.43 | $76.10 | 460109 |
| 2024-12-27 | 76.62 | $76.59 | 319800 |
| 2024-12-26 | 76.74 | $76.73 | 340508 |
| 2024-12-24 | 76.85 | $76.32 | 237200 |
| 2024-12-23 | 77.08 | $76.03 | 692700 |
| 2024-12-20 | 77.40 | $75.59 | 642800 |
| 2024-12-19 | 77.88 | $75.65 | 748200 |
| 2024-12-18 | 78.42 | $75.77 | 602500 |
| 2024-12-17 | 79.03 | $77.82 | 506600 |
| 2024-12-16 | 79.30 | $78.92 | 590046 |
| 2024-12-13 | 79.39 | $79.17 | 364516 |
| 2024-12-12 | 79.44 | $79.36 | 351400 |
| 2024-12-11 | 79.46 | $80.04 | 1.9M |
| 2024-12-10 | 79.33 | $79.50 | 1.6M |
| 2024-12-09 | 79.30 | $80.28 | 1.5M |
| 2024-12-06 | 79.10 | $80.39 | 410400 |
| 2024-12-05 | 78.85 | $80.43 | 548319 |
| 2024-12-04 | 78.55 | $79.95 | 215500 |
| 2024-12-03 | 78.31 | $79.98 | 270800 |
| 2024-12-02 | 78.02 | $79.50 | 549621 |
| 2024-11-29 | 77.80 | $79.33 | 159645 |
| 2024-11-27 | 77.57 | $78.24 | 273802 |
| 2024-11-26 | 77.55 | $77.88 | 249900 |
| 2024-11-25 | 77.60 | $78.31 | 281611 |
| 2024-11-22 | 77.59 | $77.97 | 804400 |
| 2024-11-21 | 77.64 | $77.67 | 304439 |
| 2024-11-20 | 77.77 | $77.66 | 471700 |
| 2024-11-19 | 77.94 | $77.88 | 247200 |
| 2024-11-18 | 78.09 | $77.94 | 318300 |
| 2024-11-15 | 78.26 | $77.53 | 457100 |
| 2024-11-14 | 78.55 | $77.78 | 305800 |
| 2024-11-13 | 78.85 | $77.60 | 339314 |
| 2024-11-12 | 79.23 | $78.07 | 263019 |
| 2024-11-11 | 79.58 | $79.46 | 198327 |
| 2024-11-08 | 79.70 | $79.35 | 250500 |
| 2024-11-07 | 79.87 | $80.40 | 312000 |
| 2024-11-06 | 79.84 | $79.23 | 315018 |
| 2024-11-05 | 80.07 | $80.57 | 614015 |
| 2024-11-04 | 80.05 | $79.58 | 415127 |
| 2024-11-01 | 80.24 | $79.67 | 322401 |
| 2024-10-31 | 80.45 | $79.67 | 268000 |
| 2024-10-30 | 80.70 | $80.05 | 356800 |
| 2024-10-29 | 80.91 | $80.55 | 227704 |
| 2024-10-28 | 81.05 | $80.88 | 144530 |
| 2024-10-25 | 81.14 | $80.09 | 144433 |
| 2024-10-24 | 81.43 | $80.41 | 163100 |
| 2024-10-23 | 81.69 | $80.03 | 181108 |
| 2024-10-22 | 82.08 | $80.90 | 205824 |
| 2024-10-21 | 82.34 | $81.32 | 227200 |
| 2024-10-18 | 82.56 | $82.40 | 165207 |
| 2024-10-17 | 82.59 | $81.88 | 182812 |
| 2024-10-16 | 82.73 | $81.83 | 211249 |
| 2024-10-15 | 82.91 | $81.59 | 149200 |
| 2024-10-14 | 83.16 | $83.08 | 140022 |
| 2024-10-11 | 83.14 | $82.76 | 132645 |
| 2024-10-10 | 83.18 | $82.36 | 226100 |
| 2024-10-09 | 83.31 | $82.50 | 199672 |
| 2024-10-08 | 83.42 | $82.37 | 236504 |
| 2024-10-07 | 83.58 | $82.59 | 140744 |
| 2024-10-04 | 83.72 | $83.12 | 128111 |
| 2024-10-03 | 83.76 | $82.50 | 236924 |
| 2024-10-02 | 83.93 | $83.34 | 210415 |
| 2024-10-01 | 83.95 | $83.55 | 473216 |
| 2024-09-30 | 83.92 | $84.17 | 296940 |
| 2024-09-27 | 83.75 | $84.40 | 112536 |
| 2024-09-26 | 83.49 | $84.89 | 238635 |
| 2024-09-25 | 83.09 | $83.11 | 177022 |
| 2024-09-24 | 83.00 | $83.63 | 193600 |
| 2024-09-23 | 82.77 | $83.09 | 131700 |
| 2024-09-20 | 82.62 | $82.71 | 124741 |
| 2024-09-19 | 82.52 | $83.64 | 140614 |
| 2024-09-18 | 82.21 | $81.96 | 178224 |
| 2024-09-17 | 82.20 | $82.24 | 187600 |
| 2024-09-16 | 82.12 | $82.63 | 131021 |
| 2024-09-13 | 81.94 | $82.02 | 119006 |
| 2024-09-12 | 81.86 | $81.86 | 188900 |
| 2024-09-11 | 81.79 | $81.10 | 253341 |
| 2024-09-10 | 81.88 | $80.63 | 188700 |
| 2024-09-09 | 82.07 | $81.03 | 126600 |
| 2024-09-06 | 82.20 | $80.23 | 197900 |
| 2024-09-05 | 82.52 | $81.77 | 286800 |
| 2024-09-04 | 82.56 | $81.64 | 216414 |
| 2024-09-03 | 82.63 | $82.06 | 280148 |
| 2024-08-30 | 82.61 | $83.35 | 165100 |
| 2024-08-29 | 82.31 | $83.15 | 148302 |
| 2024-08-28 | 82.00 | $82.84 | 425800 |
| 2024-08-27 | 81.70 | $83.16 | 163528 |
| 2024-08-26 | 81.28 | $82.77 | 139422 |
| 2024-08-23 | 80.86 | $83.14 | 177500 |
| 2024-08-22 | 80.30 | $81.60 | 343918 |
| 2024-08-21 | 79.97 | $82.13 | 259400 |
| 2024-08-20 | 79.47 | $81.36 | 135800 |
| 2024-08-19 | 79.05 | $81.60 | 125903 |
| 2024-08-16 | 78.52 | $80.62 | 176239 |
| 2024-08-15 | 78.11 | $80.20 | 130600 |
| 2024-08-14 | 77.72 | $79.13 | 164835 |
| 2024-08-13 | 77.50 | $78.94 | 224830 |
| 2024-08-12 | 77.28 | $77.57 | 143000 |
| 2024-08-09 | 77.33 | $77.60 | 174030 |
| 2024-08-08 | 77.39 | $77.32 | 189317 |
| 2024-08-07 | 77.51 | $76.05 | 230421 |
| 2024-08-06 | 77.93 | $75.63 | 334900 |
| 2024-08-05 | 78.52 | $75.63 | 522429 |
| 2024-08-02 | 79.19 | $77.15 | 200700 |
| 2024-08-01 | 79.66 | $78.49 | 372100 |
| 2024-07-31 | 79.93 | $80.66 | 149206 |
| 2024-07-30 | 79.78 | $79.50 | 201500 |
| 2024-07-29 | 79.85 | $79.32 | 328700 |
| 2024-07-26 | 79.97 | $79.72 | 115424 |
| 2024-07-25 | 80.02 | $78.65 | 240300 |
| 2024-07-24 | 80.31 | $79.13 | 219700 |
| 2024-07-23 | 80.55 | $80.10 | 169901 |
| 2024-07-22 | 80.61 | $80.61 | 177700 |
| 2024-07-19 | 80.58 | $79.75 | 268400 |
| 2024-07-18 | 80.72 | $80.20 | 414318 |
| 2024-07-17 | 80.79 | $81.10 | 294616 |
| 2024-07-16 | 80.67 | $81.63 | 220944 |
| 2024-07-15 | 80.43 | $81.21 | 146146 |
| 2024-07-12 | 80.23 | $81.96 | 177200 |
| 2024-07-11 | 79.84 | $81.01 | 177000 |
| 2024-07-10 | 79.59 | $80.84 | 177600 |
| 2024-07-09 | 79.33 | $79.70 | 213300 |
| 2024-07-08 | 79.28 | $80.02 | 203329 |
| 2024-07-05 | 79.14 | $80.44 | 343628 |
| 2024-07-03 | 78.90 | $79.87 | 144400 |
| 2024-07-02 | 78.75 | $79.02 | 378800 |
| 2024-07-01 | 78.75 | $78.88 | 504326 |
| 2024-06-28 | 78.78 | $78.78 | 479800 |
| 2024-06-27 | 78.84 | $78.67 | 185500 |
| 2024-06-26 | 78.94 | $78.45 | 342200 |
| 2024-06-25 | 79.11 | $79.06 | 231200 |
| 2024-06-24 | 79.17 | $78.89 | 352000 |
| 2024-06-21 | 79.29 | $78.24 | 391300 |
| 2024-06-20 | 79.56 | $78.75 | 269500 |
| 2024-06-18 | 79.77 | $78.74 | 358300 |
| 2024-06-17 | 80.02 | $78.41 | 359200 |
| 2024-06-14 | 80.38 | $78.08 | 557617 |
| 2024-06-13 | 80.86 | $78.92 | 457234 |
| 2024-06-12 | 81.24 | $80.00 | 225400 |
| 2024-06-11 | 81.46 | $79.03 | 185843 |
| 2024-06-10 | 81.91 | $81.48 | 192700 |
| 2024-06-07 | 81.92 | $81.38 | 146821 |
| 2024-06-06 | 81.94 | $82.36 | 163733 |
| 2024-06-05 | 81.76 | $82.11 | 248849 |
| 2024-06-04 | 81.59 | $81.52 | 233000 |
| 2024-06-03 | 81.52 | $81.64 | 308223 |
| 2024-05-31 | 81.40 | $81.38 | 247746 |
| 2024-05-30 | 81.32 | $80.65 | 213200 |
| 2024-05-29 | 81.37 | $80.00 | 186506 |
| 2024-05-28 | 81.57 | $81.27 | 269648 |
| 2024-05-24 | 81.52 | $81.33 | 188520 |
| 2024-05-23 | 81.44 | $80.60 | 133113 |
| 2024-05-22 | 81.51 | $81.06 | 201807 |
| 2024-05-21 | 81.47 | $81.80 | 451800 |
| 2024-05-20 | 81.27 | $81.94 | 98848 |
| 2024-05-17 | 81.01 | $81.84 | 143000 |
| 2024-05-16 | 80.71 | $81.55 | 141344 |
| 2024-05-15 | 80.43 | $82.01 | 157600 |
| 2024-05-14 | 79.99 | $81.18 | 139500 |
| 2024-05-13 | 79.66 | $80.60 | 153733 |
| 2024-05-10 | 79.39 | $80.59 | 144625 |
| 2024-05-09 | 79.08 | $80.47 | 158742 |
| 2024-05-08 | 78.74 | $79.86 | 213400 |
| 2024-05-07 | 78.47 | $79.86 | 207700 |
| 2024-05-06 | 78.16 | $79.72 | 226100 |
| 2024-05-03 | 77.83 | $79.11 | 429631 |
| 2024-05-02 | 77.58 | $78.33 | 188200 |
| 2024-05-01 | 77.45 | $77.20 | 429700 |
| 2024-04-30 | 77.53 | $77.35 | 298440 |
| 2024-04-29 | 77.61 | $78.48 | 656400 |
| 2024-04-26 | 77.45 | $78.04 | 452600 |
| 2024-04-25 | 77.37 | $77.49 | 298400 |
| 2024-04-24 | 77.40 | $77.78 | 240500 |
| 2024-04-23 | 77.36 | $78.01 | 444300 |
| 2024-04-22 | 77.28 | $77.21 | 628700 |
| 2024-04-19 | 77.36 | $76.27 | 251526 |
| 2024-04-18 | 77.65 | $76.22 | 290400 |
| 2024-04-17 | 77.99 | $76.42 | 206330 |
| 2024-04-16 | 78.36 | $76.39 | 240512 |
| 2024-04-15 | 78.79 | $77.10 | 241616 |
| 2024-04-12 | 79.13 | $77.33 | 287313 |
| 2024-04-11 | 79.49 | $78.63 | 221971 |
| 2024-04-10 | 79.62 | $78.36 | 382540 |
| 2024-04-09 | 79.83 | $79.50 | 207242 |
| 2024-04-08 | 79.83 | $79.49 | 593700 |
| 2024-04-05 | 79.83 | $79.12 | 199326 |
| 2024-04-04 | 79.90 | $78.83 | 280600 |
| 2024-04-03 | 80.04 | $79.54 | 294413 |
| 2024-04-02 | 80.05 | $79.01 | 396500 |
| 2024-04-01 | 80.17 | $79.57 | 694224 |
| 2024-03-28 | 80.18 | $79.91 | 784400 |
| 2024-03-27 | 80.12 | $80.18 | 298606 |
| 2024-03-26 | 79.99 | $79.72 | 712216 |
| 2024-03-25 | 79.92 | $79.61 | 267134 |
| 2024-03-22 | 79.86 | $79.75 | 272223 |
| 2024-03-21 | 79.75 | $79.89 | 295430 |
| 2024-03-20 | 79.59 | $79.91 | 169126 |
| 2024-03-19 | 79.40 | $79.05 | 181900 |
| 2024-03-18 | 79.35 | $78.93 | 273900 |
| 2024-03-15 | 79.30 | $78.94 | 375500 |
| 2024-03-14 | 79.25 | $78.98 | 322516 |
| 2024-03-13 | 79.16 | $79.51 | 252100 |
| 2024-03-12 | 78.95 | $79.43 | 300700 |
| 2024-03-11 | 78.71 | $78.88 | 253100 |
| 2024-03-08 | 78.54 | $79.27 | 496717 |
| 2024-03-07 | 78.26 | $79.55 | 449423 |
| 2024-03-06 | 77.87 | $78.54 | 167900 |
| 2024-03-05 | 77.62 | $77.57 | 302900 |
| 2024-03-04 | 77.53 | $77.75 | 272711 |
| 2024-03-01 | 77.38 | $77.97 | 701700 |
| 2024-02-29 | 77.16 | $77.27 | 193400 |
| 2024-02-28 | 77.05 | $77.09 | 527500 |
| 2024-02-27 | 76.95 | $77.51 | 267112 |
| 2024-02-26 | 76.74 | $77.40 | 194451 |
| 2024-02-23 | 76.52 | $77.40 | 259924 |
| 2024-02-22 | 76.25 | $77.34 | 341923 |
| 2024-02-21 | 75.96 | $76.51 | 400700 |
| 2024-02-20 | 75.79 | $76.46 | 254300 |
| 2024-02-16 | 75.60 | $76.09 | 470328 |
| 2024-02-15 | 75.45 | $76.01 | 266243 |
| 2024-02-14 | 75.30 | $75.16 | 214532 |
| 2024-02-13 | 75.30 | $74.35 | 276600 |
| 2024-02-12 | 75.47 | $75.45 | 575100 |
| 2024-02-09 | 75.43 | $75.32 | 184500 |
| 2024-02-08 | 75.41 | $75.06 | 206000 |
| 2024-02-07 | 75.44 | $75.20 | 484900 |
| 2024-02-06 | 75.45 | $75.30 | 279800 |
| 2024-02-05 | 75.43 | $74.89 | 183600 |
| 2024-02-02 | 75.49 | $75.27 | 330443 |
| 2024-02-01 | 75.48 | $75.96 | 264500 |
| 2024-01-31 | 75.32 | $75.25 | 301100 |
| 2024-01-30 | 75.28 | $75.70 | 250100 |
| 2024-01-29 | 75.14 | $75.79 | 1.2M |
| 2024-01-26 | 74.95 | $75.41 | 229035 |
| 2024-01-25 | 74.81 | $75.00 | 315400 |
| 2024-01-24 | 74.73 | $74.82 | 344500 |
| 2024-01-23 | 74.67 | $74.26 | 222347 |
| 2024-01-22 | 74.73 | $74.43 | 233410 |
| 2024-01-19 | 74.75 | $74.23 | 197522 |
| 2024-01-18 | 74.82 | $74.02 | 253400 |
| 2024-01-17 | 74.93 | $73.39 | 411032 |
| 2024-01-16 | 75.20 | $74.03 | 269327 |
| 2024-01-12 | 75.37 | $75.31 | 209800 |
| 2024-01-11 | 75.30 | $74.96 | 204205 |
| 2024-01-10 | 75.28 | $74.97 | 251630 |
| 2024-01-09 | 75.26 | $74.50 | 292908 |
| 2024-01-08 | 75.32 | $75.07 | 236435 |
| 2024-01-05 | 75.27 | $74.36 | 187506 |
| 2024-01-04 | 75.35 | $74.29 | 300400 |
| 2024-01-03 | 75.46 | $74.11 | 261300 |
| 2024-01-02 | 75.62 | $74.61 | 402500 |
| 2023-12-29 | 75.69 | $75.54 | 286445 |
| 2023-12-28 | 75.56 | $75.51 | 354200 |
| 2023-12-27 | 75.42 | $75.70 | 269900 |
| 2023-12-26 | 75.20 | $75.30 | 378400 |
| 2023-12-22 | 75.02 | $74.94 | 325932 |
| 2023-12-21 | 74.89 | $74.77 | 257824 |
| 2023-12-20 | 74.76 | $73.62 | 378436 |
| 2023-12-19 | 74.85 | $75.32 | 287900 |
| 2023-12-18 | 74.58 | $74.62 | 401800 |
| 2023-12-15 | 74.41 | $74.46 | 396910 |
| 2023-12-14 | 74.24 | $75.18 | 341640 |
| 2023-12-13 | 73.88 | $74.64 | 279200 |
| 2023-12-12 | 73.57 | $73.55 | 442621 |
| 2023-12-11 | 73.43 | $73.37 | 248834 |
| 2023-12-08 | 73.30 | $73.25 | 256016 |
| 2023-12-07 | 73.16 | $73.07 | 154639 |
| 2023-12-06 | 73.04 | $72.75 | 171700 |
| 2023-12-05 | 72.95 | $72.55 | 497418 |
| 2023-12-04 | 72.89 | $72.77 | 211000 |
| 2023-12-01 | 72.77 | $73.42 | 223800 |
| 2023-11-30 | 72.47 | $72.67 | 265200 |
| 2023-11-29 | 72.29 | $72.67 | 346700 |
| 2023-11-28 | 72.06 | $72.50 | 420312 |
| 2023-11-27 | 71.83 | $72.44 | 286533 |
| 2023-11-24 | 71.57 | $72.68 | 159800 |
| 2023-11-22 | 71.20 | $72.06 | 251413 |
| 2023-11-21 | 70.91 | $71.90 | 240300 |
| 2023-11-20 | 70.59 | $72.19 | 290900 |
| 2023-11-17 | 70.16 | $71.93 | 348900 |
| 2023-11-16 | 69.71 | $70.98 | 247011 |
| 2023-11-15 | 69.38 | $71.10 | 371407 |
| 2023-11-14 | 68.98 | $71.15 | 420622 |
| 2023-11-13 | 68.50 | $69.37 | 317443 |
| 2023-11-10 | 68.31 | $69.23 | 277939 |
| 2023-11-09 | 68.13 | $68.89 | 325845 |
| 2023-11-08 | 67.98 | $68.84 | 188300 |
| 2023-11-07 | 67.83 | $68.93 | 291300 |
| 2023-11-06 | 67.64 | $69.35 | 239727 |
| 2023-11-03 | 67.32 | $69.65 | 535300 |
| 2023-11-02 | 66.90 | $68.93 | 550927 |
| 2023-11-01 | 66.57 | $67.61 | 488500 |
| 2023-10-31 | 66.47 | $66.93 | 298600 |
| 2023-10-30 | 66.50 | $66.69 | 444521 |
| 2023-10-27 | 66.59 | $65.90 | 1.8M |
| 2023-10-26 | 66.87 | $66.13 | 454901 |
| 2023-10-25 | 67.16 | $66.60 | 245728 |
| 2023-10-24 | 67.39 | $67.13 | 411723 |
| 2023-10-23 | 67.56 | $66.72 | 312700 |
| 2023-10-20 | 67.85 | $66.72 | 376200 |
| 2023-10-19 | 68.19 | $67.28 | 2.0M |
| 2023-10-18 | 68.46 | $67.93 | 291807 |
| 2023-10-17 | 68.66 | $69.15 | 257314 |
| 2023-10-16 | 68.62 | $69.24 | 219000 |
| 2023-10-13 | 68.57 | $68.66 | 321400 |
| 2023-10-12 | 68.64 | $69.29 | 254130 |
| 2023-10-11 | 68.59 | $69.94 | 524400 |
| 2023-10-10 | 68.39 | $69.62 | 225100 |
| 2023-10-09 | 68.24 | $68.64 | 190500 |
| 2023-10-06 | 68.28 | $68.77 | 360300 |
| 2023-10-05 | 68.30 | $68.00 | 341533 |
| 2023-10-04 | 68.50 | $67.40 | 302731 |
| 2023-10-03 | 68.86 | $67.25 | 315622 |
| 2023-10-02 | 69.31 | $68.12 | 296500 |
| 2023-09-29 | 69.66 | $69.13 | 498047 |
| 2023-09-28 | 69.86 | $69.42 | 194115 |
| 2023-09-27 | 70.03 | $68.87 | 328810 |
| 2023-09-26 | 70.35 | $69.03 | 260600 |
| 2023-09-25 | 70.69 | $69.93 | 357600 |
| 2023-09-22 | 70.89 | $70.27 | 217541 |
| 2023-09-21 | 71.06 | $70.23 | 191140 |
| 2023-09-20 | 71.27 | $71.39 | 225100 |
| 2023-09-19 | 71.27 | $71.52 | 367444 |
| 2023-09-18 | 71.24 | $71.48 | 172700 |
| 2023-09-15 | 71.21 | $71.80 | 176419 |
| 2023-09-14 | 71.11 | $71.92 | 167514 |
| 2023-09-13 | 70.98 | $71.01 | 147614 |
| 2023-09-12 | 71.02 | $71.28 | 166800 |
| 2023-09-11 | 71.01 | $71.57 | 148527 |
| 2023-09-08 | 70.94 | $70.85 | 239200 |
| 2023-09-07 | 71.01 | $70.91 | 265125 |
| 2023-09-06 | 71.08 | $71.12 | 193400 |
| 2023-09-05 | 71.12 | $71.21 | 336100 |
| 2023-09-01 | 71.16 | $71.87 | 263600 |
| 2023-08-31 | 71.06 | $71.83 | 270419 |
| 2023-08-30 | 70.96 | $72.16 | 182900 |
| 2023-08-29 | 70.78 | $72.20 | 307600 |
| 2023-08-28 | 70.56 | $71.26 | 171943 |
| 2023-08-25 | 70.51 | $70.52 | 154431 |
| 2023-08-24 | 70.62 | $70.08 | 170722 |
| 2023-08-23 | 70.84 | $71.06 | 203012 |
| 2023-08-22 | 70.89 | $70.29 | 209900 |
| 2023-08-21 | 71.12 | $70.35 | 195039 |
| 2023-08-18 | 71.38 | $70.10 | 238814 |
| 2023-08-17 | 71.74 | $70.12 | 220937 |
| 2023-08-16 | 72.15 | $70.65 | 202309 |
| 2023-08-15 | 72.52 | $71.24 | 280600 |
| 2023-08-14 | 72.83 | $72.07 | 314400 |
| 2023-08-11 | 73.01 | $72.37 | 176600 |
| 2023-08-10 | 73.16 | $72.87 | 367100 |
| 2023-08-09 | 73.24 | $72.58 | 174556 |
| 2023-08-08 | 73.38 | $72.63 | 327341 |
| 2023-08-07 | 73.54 | $73.04 | 292621 |
| 2023-08-04 | 73.63 | $72.39 | 181620 |
| 2023-08-03 | 73.88 | $72.22 | 179938 |
| 2023-08-02 | 74.20 | $72.46 | 311200 |
| 2023-08-01 | 74.52 | $73.81 | 265822 |
| 2023-07-31 | 74.60 | $74.76 | 407600 |
| 2023-07-28 | 74.49 | $74.82 | 165500 |
| 2023-07-27 | 74.35 | $74.28 | 280928 |
| 2023-07-26 | 74.29 | $74.48 | 361900 |
| 2023-07-25 | 74.18 | $74.25 | 253532 |
| 2023-07-24 | 74.10 | $74.08 | 299103 |
| 2023-07-21 | 74.04 | $74.29 | 2.3M |
| 2023-07-20 | 73.92 | $74.27 | 1.1M |
| 2023-07-19 | 73.78 | $74.77 | 219800 |
| 2023-07-18 | 73.51 | $74.78 | 125700 |
| 2023-07-17 | 73.20 | $74.38 | 182700 |
| 2023-07-14 | 72.91 | $74.40 | 185400 |
| 2023-07-13 | 72.58 | $74.79 | 206916 |
| 2023-07-12 | 72.11 | $73.57 | 173503 |
| 2023-07-11 | 71.82 | $72.20 | 171740 |
| 2023-07-10 | 71.77 | $71.55 | 178700 |
| 2023-07-07 | 71.86 | $71.35 | 495420 |
| 2023-07-06 | 72.00 | $70.79 | 232801 |
| 2023-07-05 | 72.28 | $72.04 | 363500 |
| 2023-07-03 | 72.35 | $72.85 | 541200 |
| 2023-06-30 | 72.26 | $72.93 | 445800 |
| 2023-06-29 | 72.14 | $72.00 | 389500 |
| 2023-06-28 | 72.20 | $72.15 | 327746 |
| 2023-06-27 | 72.24 | $72.04 | 237618 |
| 2023-06-26 | 72.31 | $71.42 | 252900 |
| 2023-06-23 | 72.52 | $71.31 | 246748 |
| 2023-06-22 | 72.78 | $72.48 | 976400 |
| 2023-06-21 | 72.85 | $72.85 | 171810 |
| 2023-06-20 | 72.85 | $72.74 | 215925 |
| 2023-06-16 | 72.87 | $73.75 | 267300 |
| 2023-06-15 | 72.67 | $73.93 | 363800 |
| 2023-06-14 | 72.42 | $73.19 | 312500 |
| 2023-06-13 | 72.27 | $72.89 | 274141 |
| 2023-06-12 | 72.17 | $72.24 | 555300 |
| 2023-06-09 | 72.19 | $71.95 | 624027 |
| 2023-06-08 | 72.28 | $71.99 | 549145 |
| 2023-06-07 | 72.37 | $71.23 | 366138 |
| 2023-06-06 | 72.64 | $73.32 | 1.8M |
| 2023-06-05 | 72.52 | $72.65 | 403300 |
| 2023-06-02 | 72.51 | $73.07 | 283421 |
| 2023-06-01 | 72.42 | $72.06 | 349600 |
| 2023-05-31 | 72.53 | $70.97 | 480600 |
| 2023-05-30 | 72.89 | $71.71 | 304300 |
| 2023-05-26 | 73.15 | $72.51 | 246921 |
| 2023-05-25 | 73.28 | $71.82 | 410700 |
| 2023-05-24 | 73.58 | $71.91 | 313400 |
| 2023-05-23 | 73.90 | $72.93 | 266328 |
| 2023-05-22 | 74.06 | $74.00 | 230347 |
| 2023-05-19 | 74.02 | $74.00 | 287193 |
| 2023-05-18 | 73.97 | $73.55 | 267400 |
| 2023-05-17 | 74.00 | $73.67 | 221200 |
| 2023-05-16 | 74.01 | $73.30 | 226515 |
| 2023-05-15 | 74.10 | $74.01 | 187719 |
| 2023-05-12 | 74.05 | $73.42 | 284500 |
| 2023-05-11 | 74.11 | $73.58 | 341405 |
| 2023-05-10 | 74.14 | $73.82 | 228723 |
| 2023-05-09 | 74.12 | $73.89 | 198500 |
| 2023-05-08 | 74.08 | $74.19 | 213931 |
| 2023-05-05 | 73.96 | $74.16 | 271500 |
| 2023-05-04 | 73.83 | $73.12 | 313414 |
| 2023-05-03 | 73.89 | $73.22 | 300702 |
| 2023-05-02 | 73.94 | $73.02 | 662300 |
| 2023-05-01 | 74.03 | $73.79 | 685541 |
| 2023-04-28 | 73.96 | $73.79 | 310314 |
| 2023-04-27 | 73.88 | $73.87 | 309819 |
| 2023-04-26 | 73.77 | $72.95 | 447600 |
| 2023-04-25 | 73.82 | $73.01 | 352100 |
| 2023-04-24 | 73.87 | $74.07 | 282400 |
| 2023-04-21 | 73.69 | $73.88 | 405032 |
| 2023-04-20 | 73.52 | $73.52 | 220316 |
| 2023-04-19 | 73.38 | $73.47 | 432507 |
| 2023-04-18 | 73.23 | $73.76 | 731800 |
| 2023-04-17 | 72.99 | $73.40 | 343500 |
| 2023-04-14 | 72.78 | $73.56 | 226437 |
| 2023-04-13 | 72.49 | $73.83 | 394400 |
| 2023-04-12 | 72.10 | $72.90 | 273100 |
| 2023-04-11 | 71.84 | $72.43 | 567509 |
| 2023-04-10 | 71.62 | $72.24 | 243800 |
| 2023-04-06 | 71.41 | $72.27 | 279100 |
| 2023-04-05 | 71.16 | $71.99 | 529700 |
| 2023-04-04 | 70.92 | $72.47 | 435909 |
| 2023-04-03 | 70.53 | $72.46 | 205800 |
| 2023-03-31 | 70.09 | $71.84 | 407520 |
| 2023-03-30 | 69.70 | $71.53 | 297345 |
| 2023-03-29 | 69.32 | $70.66 | 264500 |
| 2023-03-28 | 69.06 | $69.85 | 241400 |
| 2023-03-27 | 68.93 | $69.76 | 312300 |
| 2023-03-24 | 68.80 | $69.13 | 257200 |
| 2023-03-23 | 68.79 | $69.35 | 500833 |
| 2023-03-22 | 68.73 | $69.32 | 246500 |
| 2023-03-21 | 68.67 | $69.52 | 268909 |
| 2023-03-20 | 68.56 | $68.54 | 268200 |
| 2023-03-17 | 68.65 | $67.46 | 333700 |
| 2023-03-16 | 68.98 | $68.26 | 298714 |
| 2023-03-15 | 69.20 | $67.23 | 384025 |
| 2023-03-14 | 69.67 | $69.34 | 343200 |
| 2023-03-13 | 69.78 | $68.45 | 483408 |
| 2023-03-10 | 70.09 | $68.94 | 229540 |
| 2023-03-09 | 70.35 | $69.69 | 218647 |
| 2023-03-08 | 70.50 | $70.21 | 239100 |
| 2023-03-07 | 70.56 | $69.85 | 194000 |
| 2023-03-06 | 70.70 | $71.04 | 298000 |
| 2023-03-03 | 70.62 | $71.17 | 277700 |
| 2023-03-02 | 70.50 | $70.15 | 298921 |
| 2023-03-01 | 70.57 | $70.02 | 224249 |
| 2023-02-28 | 70.68 | $69.62 | 239143 |
| 2023-02-27 | 70.89 | $70.16 | 341500 |
| 2023-02-24 | 71.02 | $69.29 | 266402 |
| 2023-02-23 | 71.35 | $70.47 | 205923 |
| 2023-02-22 | 71.48 | $70.05 | 294112 |
| 2023-02-21 | 71.72 | $70.44 | 251600 |
| 2023-02-17 | 71.92 | $71.27 | 257822 |
| 2023-02-16 | 71.96 | $71.08 | 608500 |
| 2023-02-15 | 72.05 | $71.47 | 672510 |
| 2023-02-14 | 72.07 | $71.71 | 268200 |
| 2023-02-13 | 72.03 | $71.56 | 383746 |
| 2023-02-10 | 72.01 | $70.83 | 476200 |
| 2023-02-09 | 72.13 | $71.18 | 319800 |
| 2023-02-08 | 72.20 | $71.05 | 319900 |
| 2023-02-07 | 72.29 | $71.48 | 562800 |
| 2023-02-06 | 72.30 | $70.87 | 492900 |
| 2023-02-03 | 72.44 | $71.55 | 315034 |
| 2023-02-02 | 72.44 | $72.30 | 353629 |
| 2023-02-01 | 72.28 | $72.39 | 570500 |
| 2023-01-31 | 72.06 | $71.75 | 427607 |
| 2023-01-30 | 71.93 | $71.36 | 428816 |
| 2023-01-27 | 71.85 | $71.75 | 343400 |
| 2023-01-26 | 71.67 | $71.96 | 605300 |
| 2023-01-25 | 71.40 | $71.89 | 561021 |
| 2023-01-24 | 71.09 | $71.45 | 247834 |
| 2023-01-23 | 70.82 | $71.46 | 931239 |
| 2023-01-20 | 70.50 | $71.17 | 622100 |
| 2023-01-19 | 70.17 | $70.58 | 1.9M |
| 2023-01-18 | 69.90 | $70.67 | 2.6M |
| 2023-01-17 | 69.57 | $71.00 | 470200 |
| 2023-01-13 | 69.10 | $70.75 | 286649 |
| 2023-01-12 | 68.61 | $70.41 | 500900 |
| 2023-01-11 | 68.10 | $69.41 | 1.1M |
| 2023-01-10 | 67.71 | $68.75 | 245900 |
| 2023-01-09 | 67.40 | $68.58 | 525528 |
| 2023-01-06 | 67.06 | $68.28 | 346200 |
| 2023-01-05 | 66.74 | $66.57 | 338400 |
| 2023-01-04 | 66.71 | $67.21 | 314000 |
| 2023-01-03 | 66.55 | $66.27 | 458223 |
| 2022-12-30 | 66.55 | $65.74 | 486300 |
| 2022-12-29 | 66.67 | $66.42 | 395200 |
| 2022-12-28 | 66.65 | $65.40 | 393047 |
| 2022-12-27 | 66.85 | $66.09 | 526330 |
| 2022-12-23 | 66.93 | $66.04 | 311900 |
| 2022-12-22 | 67.02 | $65.77 | 470400 |
| 2022-12-21 | 67.18 | $66.32 | 691700 |
| 2022-12-20 | 67.25 | $65.69 | 686800 |
| 2022-12-19 | 67.45 | $65.39 | 859420 |
| 2022-12-16 | 67.75 | $65.59 | 331916 |
| 2022-12-15 | 68.03 | $66.13 | 582230 |
| 2022-12-14 | 68.25 | $67.96 | 529726 |
| 2022-12-13 | 68.10 | $67.95 | 323300 |
| 2022-12-12 | 67.91 | $67.19 | 410500 |
| 2022-12-09 | 67.85 | $67.05 | 604900 |
| 2022-12-08 | 67.80 | $67.04 | 1.4M |
| 2022-12-07 | 67.73 | $66.67 | 527025 |
| 2022-12-06 | 67.71 | $66.66 | 425600 |
| 2022-12-05 | 67.68 | $67.07 | 549439 |
| 2022-12-02 | 67.54 | $67.86 | 421400 |
| 2022-12-01 | 67.21 | $67.94 | 749700 |
| 2022-11-30 | 66.79 | $67.30 | 650703 |
| 2022-11-29 | 66.42 | $66.12 | 410147 |
| 2022-11-28 | 66.23 | $65.92 | 234700 |
| 2022-11-25 | 66.04 | $66.83 | 144607 |
| 2022-11-23 | 65.61 | $66.48 | 564500 |
| 2022-11-22 | 65.18 | $65.62 | 442845 |
| 2022-11-21 | 64.84 | $64.80 | 534414 |
| 2022-11-18 | 64.62 | $65.39 | 359631 |
| 2022-11-17 | 64.22 | $65.19 | 337100 |
| 2022-11-16 | 63.79 | $65.27 | 796200 |
| 2022-11-15 | 63.26 | $65.38 | 860000 |
| 2022-11-14 | 62.61 | $65.01 | 403500 |
| 2022-11-11 | 61.93 | $65.66 | 814400 |
| 2022-11-10 | 60.99 | $64.39 | 955500 |
| 2022-11-09 | 60.16 | $60.93 | 475648 |
| 2022-11-08 | 59.93 | $61.83 | 858500 |
| 2022-11-07 | 59.47 | $61.07 | 677637 |
| 2022-11-04 | 59.09 | $60.81 | 680200 |
| 2022-11-03 | 58.70 | $58.50 | 1.1M |
| 2022-11-02 | 58.74 | $59.03 | 971020 |
| 2022-11-01 | 58.67 | $59.87 | 841214 |
| 2022-10-31 | 58.41 | $59.40 | 764400 |
| 2022-10-28 | 58.21 | $59.98 | 583724 |
| 2022-10-27 | 57.86 | $59.33 | 2.3M |
| 2022-10-26 | 57.59 | $59.92 | 1.3M |
| 2022-10-25 | 57.15 | $59.43 | 1.1M |
| 2022-10-24 | 56.76 | $58.11 | 916800 |
| 2022-10-21 | 56.58 | $58.06 | 889600 |
| 2022-10-20 | 56.39 | $57.12 | 594021 |
| 2022-10-19 | 56.37 | $57.21 | 580600 |
| 2022-10-18 | 56.34 | $57.99 | 436750 |
| 2022-10-17 | 56.15 | $57.55 | 505610 |
| 2022-10-14 | 56.03 | $56.13 | 602021 |
| 2022-10-13 | 56.20 | $57.00 | 891700 |
| 2022-10-12 | 56.22 | $55.83 | 672741 |
| 2022-10-11 | 56.51 | $56.05 | 1.2M |
| 2022-10-10 | 56.80 | $56.70 | 1.1M |
| 2022-10-07 | 57.01 | $57.03 | 1.0M |
| 2022-10-06 | 57.19 | $58.01 | 735100 |
| 2022-10-05 | 57.21 | $59.00 | 1.0M |
| 2022-10-04 | 57.03 | $59.73 | 571300 |
| 2022-10-03 | 56.68 | $57.43 | 939940 |
| 2022-09-30 | 56.77 | $56.13 | 1.3M |
| 2022-09-29 | 57.16 | $56.44 | 648900 |
| 2022-09-28 | 57.56 | $57.18 | 439041 |
| 2022-09-27 | 57.88 | $55.75 | 739400 |
| 2022-09-26 | 58.57 | $56.13 | 866313 |
| 2022-09-23 | 59.29 | $56.96 | 793600 |
| 2022-09-22 | 59.97 | $58.94 | 616000 |
| 2022-09-21 | 60.35 | $59.11 | 1.0M |
| 2022-09-20 | 60.76 | $59.87 | 476500 |
| 2022-09-19 | 61.08 | $60.89 | 644800 |
| 2022-09-16 | 61.25 | $60.66 | 1.0M |
| 2022-09-15 | 61.50 | $61.06 | 320822 |
| 2022-09-14 | 61.71 | $61.64 | 457100 |
| 2022-09-13 | 61.83 | $61.39 | 512700 |
| 2022-09-12 | 62.04 | $63.61 | 389233 |
| 2022-09-09 | 61.81 | $62.78 | 400900 |
| 2022-09-08 | 61.73 | $61.25 | 769100 |
| 2022-09-07 | 61.97 | $61.12 | 489100 |
| 2022-09-06 | 62.28 | $60.56 | 645141 |
| 2022-09-02 | 62.76 | $60.84 | 779038 |
| 2022-09-01 | 63.26 | $61.21 | 996400 |
| 2022-08-31 | 63.77 | $62.05 | 674400 |
| 2022-08-30 | 64.19 | $62.52 | 866000 |
| 2022-08-29 | 64.58 | $62.92 | 749739 |
| 2022-08-26 | 64.95 | $63.08 | 425300 |
| 2022-08-25 | 65.35 | $64.82 | 530814 |
| 2022-08-24 | 65.44 | $64.09 | 555900 |
| 2022-08-23 | 65.69 | $64.03 | 482500 |
| 2022-08-22 | 66.00 | $63.97 | 465639 |
| 2022-08-19 | 66.37 | $65.11 | 465146 |
| 2022-08-18 | 66.56 | $65.97 | 321100 |
| 2022-08-17 | 66.58 | $66.23 | 453940 |
| 2022-08-16 | 66.56 | $66.75 | 443600 |
| 2022-08-15 | 66.41 | $66.83 | 271000 |
| 2022-08-12 | 66.22 | $67.20 | 347000 |
| 2022-08-11 | 65.91 | $66.78 | 379900 |
| 2022-08-10 | 65.64 | $66.77 | 423737 |
| 2022-08-09 | 65.32 | $65.25 | 384100 |
| 2022-08-08 | 65.27 | $65.62 | 498000 |
| 2022-08-05 | 65.13 | $65.40 | 371000 |
| 2022-08-04 | 65.01 | $65.95 | 512300 |
| 2022-08-03 | 64.75 | $65.60 | 250138 |
| 2022-08-02 | 64.53 | $65.21 | 828424 |
| 2022-08-01 | 64.34 | $66.29 | 391040 |
| 2022-07-29 | 63.90 | $66.21 | 417400 |
| 2022-07-28 | 63.40 | $65.27 | 445443 |
| 2022-07-27 | 63.02 | $64.90 | 510829 |
| 2022-07-26 | 62.66 | $63.44 | 408536 |
| 2022-07-25 | 62.55 | $64.38 | 700900 |
| 2022-07-22 | 62.23 | $63.83 | 457625 |
| 2022-07-21 | 61.98 | $63.99 | 869500 |
| 2022-07-20 | 61.66 | $63.33 | 439009 |
| 2022-07-19 | 61.44 | $63.75 | 555325 |
| 2022-07-18 | 61.09 | $62.14 | 1.2M |
| 2022-07-15 | 61.04 | $61.85 | 1.4M |
| 2022-07-14 | 61.05 | $60.78 | 831200 |
| 2022-07-13 | 61.30 | $61.58 | 807200 |
| 2022-07-12 | 61.42 | $61.64 | 359818 |
| 2022-07-11 | 61.57 | $61.65 | 402200 |
| 2022-07-08 | 61.74 | $62.65 | 458812 |
| 2022-07-07 | 61.75 | $62.52 | 491700 |
| 2022-07-06 | 61.79 | $61.61 | 809011 |
| 2022-07-05 | 62.03 | $61.60 | 948800 |
| 2022-07-01 | 62.33 | $62.88 | 525601 |
| 2022-06-30 | 62.42 | $62.76 | 640227 |
| 2022-06-29 | 62.56 | $63.07 | 709300 |
| 2022-06-28 | 62.67 | $63.33 | 1.4M |
| 2022-06-27 | 62.75 | $63.79 | 637809 |
| 2022-06-24 | 62.76 | $64.02 | 807245 |
| 2022-06-23 | 62.74 | $62.17 | 987500 |
| 2022-06-22 | 63.11 | $62.27 | 874937 |
| 2022-06-21 | 63.53 | $62.66 | 1.2M |
| 2022-06-17 | 63.95 | $61.64 | 1.0M |
| 2022-06-16 | 64.67 | $61.98 | 1.1M |
| 2022-06-15 | 65.44 | $63.33 | 1.7M |
| 2022-06-14 | 66.05 | $62.04 | 981400 |
| 2022-06-13 | 67.05 | $62.62 | 1.4M |
| 2022-06-10 | 68.08 | $64.74 | 619234 |
| 2022-06-09 | 68.84 | $66.43 | 662900 |
| 2022-06-08 | 69.37 | $69.24 | 395204 |
| 2022-06-07 | 69.38 | $70.15 | 326600 |
| 2022-06-06 | 69.21 | $69.98 | 467519 |
| 2022-06-03 | 69.05 | $69.73 | 545900 |
| 2022-06-02 | 68.91 | $70.67 | 525300 |
| 2022-06-01 | 68.56 | $69.29 | 423300 |
| 2022-05-31 | 68.44 | $70.12 | 618900 |
| 2022-05-27 | 68.12 | $70.50 | 906010 |
| 2022-05-26 | 67.68 | $69.64 | 713300 |
| 2022-05-25 | 67.36 | $68.87 | 527602 |
| 2022-05-24 | 67.15 | $68.91 | 673024 |
| 2022-05-23 | 66.90 | $69.03 | 824700 |
| 2022-05-20 | 66.60 | $67.89 | 702700 |
| 2022-05-19 | 66.50 | $67.38 | 1.6M |
| 2022-05-18 | 66.50 | $66.87 | 1.0M |
| 2022-05-17 | 66.61 | $68.46 | 1.3M |
| 2022-05-16 | 66.42 | $67.20 | 1.3M |
| 2022-05-13 | 66.47 | $67.18 | 1.0M |
| 2022-05-12 | 66.55 | $65.36 | 771000 |
| 2022-05-11 | 67.03 | $65.52 | 970634 |
| 2022-05-10 | 67.57 | $65.98 | 932800 |
| 2022-05-09 | 68.11 | $65.55 | 876313 |
| 2022-05-06 | 68.84 | $67.57 | 999834 |
| 2022-05-05 | 69.27 | $68.30 | 686400 |
| 2022-05-04 | 69.61 | $70.60 | 595100 |
| 2022-05-03 | 69.54 | $69.46 | 617205 |
| 2022-05-02 | 69.70 | $68.86 | 826722 |
| 2022-04-29 | 70.02 | $69.07 | 673809 |
| 2022-04-28 | 70.35 | $69.92 | 914517 |
| 2022-04-27 | 70.56 | $68.90 | 1.0M |
| 2022-04-26 | 71.03 | $68.52 | 1.0M |
| 2022-04-25 | 71.66 | $70.49 | 4.1M |
| 2022-04-22 | 71.98 | $70.77 | 736419 |
| 2022-04-21 | 72.29 | $71.95 | 1.2M |
| 2022-04-20 | 72.41 | $72.67 | 591300 |
| 2022-04-19 | 72.40 | $72.07 | 1.6M |
| 2022-04-18 | 72.51 | $71.76 | 1.6M |
| 2022-04-14 | 72.71 | $72.18 | 448600 |
| 2022-04-13 | 72.86 | $72.48 | 659200 |
| 2022-04-12 | 72.97 | $71.58 | 717100 |
| 2022-04-11 | 73.28 | $72.29 | 824500 |
| 2022-04-08 | 73.50 | $73.05 | 468224 |
| 2022-04-07 | 73.59 | $73.03 | 482418 |
| 2022-04-06 | 73.70 | $72.82 | 423600 |
| 2022-04-05 | 73.87 | $73.74 | 391100 |
| 2022-04-04 | 73.87 | $74.67 | 622114 |
| 2022-04-01 | 73.68 | $74.39 | 755240 |
| 2022-03-31 | 73.51 | $73.73 | 642535 |
| 2022-03-30 | 73.45 | $75.02 | 504162 |
| 2022-03-29 | 73.12 | $75.37 | 1.1M |
| 2022-03-28 | 72.66 | $73.78 | 1.2M |
| 2022-03-25 | 72.45 | $73.97 | 550100 |
| 2022-03-24 | 72.18 | $74.03 | 510000 |
| 2022-03-23 | 71.86 | $73.40 | 431735 |
| 2022-03-22 | 71.62 | $74.42 | 439300 |
| 2022-03-21 | 71.13 | $73.64 | 799035 |
| 2022-03-18 | 70.74 | $74.11 | 472641 |
| 2022-03-17 | 70.19 | $73.49 | 1.1M |
| 2022-03-16 | 69.69 | $72.96 | 778929 |
| 2022-03-15 | 69.24 | $70.42 | 808800 |
| 2022-03-14 | 69.27 | $69.70 | 1.1M |
| 2022-03-11 | 69.46 | $68.89 | 3.1M |
| 2022-03-10 | 69.87 | $69.64 | 999238 |
| 2022-03-09 | 70.20 | $70.62 | 710744 |
| 2022-03-08 | 70.39 | $67.78 | 1.2M |
| 2022-03-07 | 71.22 | $67.21 | 1.2M |
| 2022-03-04 | 72.32 | $69.35 | 849300 |
| 2022-03-03 | 73.16 | $71.52 | 1.1M |
| 2022-03-02 | 73.69 | $72.74 | 1.5M |
| 2022-03-01 | 74.05 | $71.96 | 742202 |
| 2022-02-28 | 74.64 | $73.69 | 738800 |
| 2022-02-25 | 74.96 | $74.96 | 754400 |
| 2022-02-24 | 75.08 | $73.06 | 905900 |
| 2022-02-23 | 75.62 | $74.27 | 592438 |
| 2022-02-22 | 76.00 | $74.89 | 770800 |
| 2022-02-18 | 76.31 | $75.79 | 530248 |
| 2022-02-17 | 76.49 | $76.12 | 2.8M |
| 2022-02-16 | 76.62 | $77.41 | 662300 |
| 2022-02-15 | 76.52 | $77.12 | 1.7M |
| 2022-02-14 | 76.45 | $75.70 | 650800 |
| 2022-02-11 | 76.69 | $76.27 | 554200 |
| 2022-02-10 | 76.84 | $77.43 | 552809 |
| 2022-02-09 | 76.77 | $78.44 | 461609 |
| 2022-02-08 | 76.49 | $77.21 | 459300 |
| 2022-02-07 | 76.42 | $76.77 | 578300 |
| 2022-02-04 | 76.44 | $76.58 | 435937 |
| 2022-02-03 | 76.50 | $76.51 | 803200 |
| 2022-02-02 | 76.60 | $77.70 | 1.2M |
| 2022-02-01 | 76.47 | $77.26 | 883000 |
| 2022-01-31 | 76.41 | $76.44 | 794700 |
| 2022-01-28 | 76.52 | $75.46 | 1.7M |
| 2022-01-27 | 76.87 | $75.12 | 1.4M |
| 2022-01-26 | 77.34 | $75.59 | 594500 |
| 2022-01-25 | 77.80 | $75.88 | 625239 |
| 2022-01-24 | 78.27 | $76.23 | 3.0M |
| 2022-01-21 | 78.75 | $77.10 | 727300 |
| 2022-01-20 | 79.12 | $78.09 | 668300 |
| 2022-01-19 | 79.35 | $78.53 | 660100 |
| 2022-01-18 | 79.52 | $78.62 | 769200 |
| 2022-01-14 | 79.69 | $79.71 | 516400 |
| 2022-01-13 | 79.66 | $79.81 | 364900 |
| 2022-01-12 | 79.61 | $80.45 | 681042 |
| 2022-01-11 | 79.41 | $79.68 | 516700 |
| 2022-01-10 | 79.34 | $78.69 | 770549 |
| 2022-01-07 | 79.46 | $79.53 | 570300 |
| 2022-01-06 | 79.43 | $79.31 | 404600 |
| 2022-01-05 | 79.44 | $79.65 | 516687 |
| 2022-01-04 | 79.38 | $80.44 | 586816 |
| 2022-01-03 | 79.14 | $79.93 | 468309 |
| 2021-12-31 | 78.97 | $79.46 | 419582 |
| 2021-12-30 | 78.88 | $79.53 | 303500 |
| 2021-12-29 | 78.75 | $79.85 | 451800 |
| 2021-12-28 | 78.53 | $79.90 | 527113 |
| 2021-12-27 | 78.28 | $79.86 | 436139 |
| 2021-12-23 | 77.99 | $79.26 | 653500 |
| 2021-12-22 | 77.78 | $78.84 | 505900 |
| 2021-12-21 | 77.64 | $78.04 | 832947 |
| 2021-12-20 | 77.64 | $77.13 | 942800 |
| 2021-12-17 | 77.85 | $77.29 | 728700 |
| 2021-12-16 | 78.05 | $78.41 | 668000 |
| 2021-12-15 | 78.05 | $78.33 | 733400 |
| 2021-12-14 | 78.08 | $77.22 | 729600 |
| 2021-12-13 | 78.35 | $77.64 | 487200 |
| 2021-12-10 | 78.58 | $79.39 | 336700 |
| 2021-12-09 | 78.48 | $79.19 | 304300 |
| 2021-12-08 | 78.41 | $79.78 | 447200 |
| 2021-12-07 | 78.21 | $79.68 | 782400 |
| 2021-12-06 | 78.01 | $77.99 | 476300 |
| 2021-12-03 | 78.13 | $77.33 | 595500 |
| 2021-12-02 | 78.41 | $77.66 | 978627 |
| 2021-12-01 | 78.68 | $76.64 | 908201 |
| 2021-11-30 | 79.22 | $77.03 | 1.8M |
| 2021-11-29 | 79.75 | $77.72 | 521800 |
| 2021-11-26 | 80.24 | $77.45 | 390800 |
| 2021-11-24 | 80.86 | $79.49 | 600800 |
| 2021-11-23 | 81.15 | $80.00 | 525904 |
| 2021-11-22 | 81.37 | $80.12 | 601900 |
| 2021-11-19 | 81.61 | $80.63 | 655500 |
| 2021-11-18 | 81.78 | $81.37 | 491000 |
| 2021-11-17 | 81.81 | $81.29 | 548500 |
| 2021-11-16 | 81.87 | $81.41 | 405031 |
| 2021-11-15 | 81.90 | $81.59 | 409119 |
| 2021-11-12 | 81.90 | $81.77 | 408500 |
| 2021-11-11 | 81.86 | $81.38 | 339400 |
| 2021-11-10 | 81.89 | $81.09 | 484400 |
| 2021-11-09 | 81.98 | $82.10 | 546901 |
| 2021-11-08 | 81.87 | $82.29 | 396300 |
| 2021-11-05 | 81.69 | $82.28 | 490410 |
| 2021-11-04 | 81.49 | $82.26 | 1.1M |
| 2021-11-03 | 81.25 | $82.32 | 341129 |
| 2021-11-02 | 80.97 | $81.65 | 352545 |
| 2021-11-01 | 80.77 | $81.77 | 679900 |
| 2021-10-29 | 80.51 | $80.95 | 443400 |
| 2021-10-28 | 80.39 | $81.39 | 290506 |
| 2021-10-27 | 80.15 | $80.52 | 891900 |
| 2021-10-26 | 80.05 | $80.84 | 634047 |
| 2021-10-25 | 79.87 | $80.63 | 397940 |
| 2021-10-22 | 79.71 | $80.80 | 399500 |
| 2021-10-21 | 79.48 | $80.29 | 417035 |
| 2021-10-20 | 79.33 | $80.68 | 308849 |
| 2021-10-19 | 79.06 | $80.42 | 362800 |
| 2021-10-18 | 78.82 | $79.84 | 479500 |
| 2021-10-15 | 78.66 | $80.29 | 379445 |
| 2021-10-14 | 78.38 | $79.66 | 250846 |
| 2021-10-13 | 78.20 | $78.87 | 345800 |
| 2021-10-12 | 78.15 | $78.11 | 385525 |
| 2021-10-11 | 78.27 | $78.03 | 298011 |
| 2021-10-08 | 78.42 | $78.31 | 285618 |
| 2021-10-07 | 78.55 | $78.43 | 318800 |
| 2021-10-06 | 78.67 | $77.76 | 474200 |
| 2021-10-05 | 78.96 | $78.25 | 333000 |
| 2021-10-04 | 79.21 | $77.72 | 599700 |
| 2021-10-01 | 79.60 | $78.56 | 392300 |
| 2021-09-30 | 79.88 | $78.38 | 553631 |
| 2021-09-29 | 80.25 | $78.67 | 431200 |
| 2021-09-28 | 80.63 | $78.80 | 563740 |
| 2021-09-27 | 81.03 | $80.46 | 387009 |
| 2021-09-24 | 81.15 | $80.69 | 601345 |
| 2021-09-23 | 81.24 | $81.49 | 327100 |
| 2021-09-22 | 81.17 | $80.62 | 460514 |
| 2021-09-21 | 81.28 | $80.22 | 726715 |
| 2021-09-20 | 81.49 | $79.34 | 447501 |
| 2021-09-17 | 81.91 | $80.88 | 446401 |
| 2021-09-16 | 82.08 | $81.92 | 350600 |
| 2021-09-15 | 82.05 | $82.08 | 568500 |
| 2021-09-14 | 81.98 | $81.87 | 372700 |
| 2021-09-13 | 81.94 | $82.15 | 620700 |
| 2021-09-10 | 81.84 | $81.52 | 315800 |
| 2021-09-09 | 81.84 | $81.77 | 302941 |
| 2021-09-08 | 81.79 | $81.78 | 381300 |
| 2021-09-07 | 81.72 | $82.48 | 248800 |
| 2021-09-03 | 81.50 | $82.43 | 303943 |
| 2021-09-02 | 81.24 | $82.05 | 293100 |
| 2021-09-01 | 81.02 | $81.71 | 348933 |
| 2021-08-31 | 80.84 | $80.94 | 339400 |
| 2021-08-30 | 80.78 | $81.06 | 301600 |
| 2021-08-27 | 80.70 | $81.06 | 271000 |
| 2021-08-26 | 80.59 | $80.22 | 400808 |
| 2021-08-25 | 80.65 | $80.74 | 800500 |
| 2021-08-24 | 80.60 | $80.76 | 432000 |
| 2021-08-23 | 80.54 | $80.56 | 294033 |
| 2021-08-20 | 80.51 | $79.82 | 251825 |
| 2021-08-19 | 80.63 | $79.52 | 315432 |
| 2021-08-18 | 80.83 | $80.29 | 244616 |
| 2021-08-17 | 80.90 | $80.52 | 334814 |
| 2021-08-16 | 80.93 | $81.31 | 279800 |
| 2021-08-13 | 80.79 | $81.73 | 271046 |
| 2021-08-12 | 80.54 | $81.16 | 234546 |
| 2021-08-11 | 80.37 | $81.26 | 202500 |
| 2021-08-10 | 80.16 | $80.65 | 281100 |
| 2021-08-09 | 80.03 | $80.47 | 332300 |
| 2021-08-06 | 79.92 | $80.49 | 281503 |
| 2021-08-05 | 79.78 | $80.83 | 204405 |
| 2021-08-04 | 79.56 | $80.34 | 337200 |
| 2021-08-03 | 79.40 | $80.51 | 317900 |
| 2021-08-02 | 79.18 | $79.99 | 322300 |
| 2021-07-30 | 79.03 | $79.56 | 357435 |
| 2021-07-29 | 78.95 | $80.05 | 244300 |
| 2021-07-28 | 78.76 | $79.51 | 370000 |
| 2021-07-27 | 78.66 | $79.15 | 288309 |
| 2021-07-26 | 78.62 | $79.53 | 504500 |
| 2021-07-23 | 78.49 | $79.42 | 1.2M |
| 2021-07-22 | 78.37 | $78.88 | 174700 |
| 2021-07-21 | 78.35 | $78.86 | 483900 |
| 2021-07-20 | 78.34 | $77.67 | 399817 |
| 2021-07-19 | 78.58 | $77.09 | 425611 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
103.08
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
55.84
Average
79.31
Maximum
104.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 103.08 | $102.87 | 176375 |
| 2026-07-15 | 103.13 | $103.69 | 147804 |
| 2026-07-14 | 102.92 | $103.08 | 174920 |
| 2026-07-13 | 102.86 | $102.32 | 226345 |
| 2026-07-10 | 103.02 | $103.39 | 157646 |
| 2026-07-09 | 102.88 | $103.08 | 162800 |
| 2026-07-08 | 102.80 | $102.36 | 185100 |
| 2026-07-07 | 102.93 | $103.06 | 241703 |
| 2026-07-06 | 102.87 | $104.42 | 176144 |
| 2026-07-02 | 102.36 | $103.31 | 244022 |
| 2026-07-01 | 102.09 | $102.05 | 262409 |
| 2026-06-30 | 102.16 | $102.81 | 200108 |
| 2026-06-29 | 102.00 | $102.48 | 180015 |
| 2026-06-26 | 101.93 | $101.53 | 301332 |
| 2026-06-25 | 102.14 | $102.14 | 326917 |
| 2026-06-24 | 102.20 | $101.21 | 650405 |
| 2026-06-23 | 102.57 | $101.33 | 308419 |
| 2026-06-22 | 102.99 | $103.55 | 762500 |
| 2026-06-18 | 102.80 | $103.14 | 285400 |
| 2026-06-17 | 102.68 | $102.49 | 645317 |
| 2026-06-16 | 102.75 | $102.93 | 174100 |
| 2026-06-15 | 102.69 | $102.82 | 554724 |
| 2026-06-12 | 102.65 | $103.77 | 166306 |
| 2026-06-11 | 102.30 | $103.51 | 243943 |
| 2026-06-10 | 101.95 | $100.27 | 271308 |
| 2026-06-09 | 102.56 | $101.72 | 597900 |
| 2026-06-08 | 102.83 | $101.69 | 225031 |
| 2026-06-05 | 103.17 | $101.02 | 198700 |
| 2026-06-04 | 103.78 | $103.74 | 263100 |
| 2026-06-03 | 103.66 | $102.99 | 175800 |
| 2026-06-02 | 103.74 | $103.83 | 259510 |
| 2026-06-01 | 103.55 | $103.22 | 265500 |
| 2026-05-29 | 103.51 | $103.48 | 620000 |
| 2026-05-28 | 103.35 | $103.40 | 756700 |
| 2026-05-27 | 103.18 | $103.55 | 301829 |
| 2026-05-26 | 102.91 | $103.90 | 215100 |
| 2026-05-22 | 102.45 | $102.77 | 167330 |
| 2026-05-21 | 102.24 | $102.84 | 234300 |
| 2026-05-20 | 101.96 | $102.39 | 232048 |
| 2026-05-19 | 101.75 | $100.73 | 180100 |
| 2026-05-18 | 102.01 | $101.43 | 247900 |
| 2026-05-15 | 102.09 | $100.47 | 156135 |
| 2026-05-14 | 102.49 | $102.08 | 207400 |
| 2026-05-13 | 102.45 | $102.35 | 283408 |
| 2026-05-12 | 102.30 | $101.65 | 194600 |
| 2026-05-11 | 102.33 | $102.38 | 294423 |
| 2026-05-08 | 102.11 | $102.60 | 231100 |
| 2026-05-07 | 101.77 | $101.57 | 330100 |
| 2026-05-06 | 101.66 | $103.48 | 314600 |
| 2026-05-05 | 100.91 | $100.83 | 315400 |
| 2026-05-04 | 100.82 | $99.49 | 288100 |
| 2026-05-01 | 101.14 | $100.84 | 506300 |
| 2026-04-30 | 101.07 | $101.08 | 222600 |
| 2026-04-29 | 100.91 | $98.71 | 469912 |
| 2026-04-28 | 101.45 | $99.71 | 192700 |
| 2026-04-27 | 101.77 | $100.21 | 195600 |
| 2026-04-24 | 101.99 | $100.49 | 221200 |
| 2026-04-23 | 102.14 | $99.94 | 192444 |
| 2026-04-22 | 102.48 | $100.78 | 185100 |
| 2026-04-21 | 102.59 | $100.50 | 283933 |
| 2026-04-20 | 102.78 | $102.56 | 360620 |
| 2026-04-17 | 102.33 | $103.00 | 287529 |
| 2026-04-16 | 101.61 | $101.69 | 229322 |
| 2026-04-15 | 101.13 | $102.03 | 496841 |
| 2026-04-14 | 100.39 | $102.18 | 204113 |
| 2026-04-13 | 99.43 | $101.32 | 205017 |
| 2026-04-10 | 98.52 | $100.65 | 239900 |
| 2026-04-09 | 97.60 | $100.53 | 291617 |
| 2026-04-08 | 96.51 | $100.83 | 314310 |
| 2026-04-07 | 95.10 | $96.98 | 323333 |
| 2026-04-06 | 94.60 | $97.11 | 317600 |
| 2026-04-02 | 93.97 | $96.61 | 314700 |
| 2026-04-01 | 93.39 | $97.25 | 523300 |
| 2026-03-31 | 92.50 | $95.62 | 430732 |
| 2026-03-30 | 91.96 | $92.57 | 267914 |
| 2026-03-27 | 92.32 | $92.22 | 339017 |
| 2026-03-26 | 92.90 | $93.25 | 349100 |
| 2026-03-25 | 93.32 | $95.32 | 267400 |
| 2026-03-24 | 93.22 | $93.92 | 358230 |
| 2026-03-23 | 93.58 | $94.50 | 442639 |
| 2026-03-20 | 93.87 | $92.31 | 255527 |
| 2026-03-19 | 94.96 | $95.20 | 569300 |
| 2026-03-18 | 95.41 | $95.36 | 629131 |
| 2026-03-17 | 95.94 | $97.05 | 258600 |
| 2026-03-16 | 96.09 | $96.72 | 297000 |
| 2026-03-13 | 96.41 | $95.05 | 306724 |
| 2026-03-12 | 97.35 | $96.23 | 353600 |
| 2026-03-11 | 98.15 | $97.79 | 392284 |
| 2026-03-10 | 98.66 | $98.10 | 1.0M |
| 2026-03-09 | 99.21 | $97.88 | 1.3M |
| 2026-03-06 | 99.96 | $97.23 | 743800 |
| 2026-03-05 | 101.09 | $98.06 | 363042 |
| 2026-03-04 | 102.21 | $100.25 | 613400 |
| 2026-03-03 | 102.88 | $98.92 | 638826 |
| 2026-03-02 | 104.11 | $102.14 | 387212 |
| 2026-02-27 | 104.57 | $104.22 | 265400 |
| 2026-02-26 | 104.45 | $104.39 | 275816 |
| 2026-02-25 | 104.24 | $104.41 | 442610 |
| 2026-02-24 | 103.95 | $103.50 | 463400 |
| 2026-02-23 | 103.86 | $103.17 | 304947 |
| 2026-02-20 | 103.84 | $103.63 | 320701 |
| 2026-02-19 | 103.64 | $102.88 | 242300 |
| 2026-02-18 | 103.62 | $103.09 | 355523 |
| 2026-02-17 | 103.50 | $102.99 | 252300 |
| 2026-02-13 | 103.35 | $102.98 | 302216 |
| 2026-02-12 | 103.16 | $102.87 | 233700 |
| 2026-02-11 | 102.92 | $103.80 | 248730 |
| 2026-02-10 | 102.32 | $103.17 | 298500 |
| 2026-02-09 | 101.76 | $102.98 | 482025 |
| 2026-02-06 | 101.12 | $101.64 | 257001 |
| 2026-02-05 | 100.75 | $99.24 | 247838 |
| 2026-02-04 | 101.03 | $100.70 | 287000 |
| 2026-02-03 | 100.89 | $100.47 | 311000 |
| 2026-02-02 | 100.78 | $100.51 | 288400 |
| 2026-01-30 | 100.60 | $99.91 | 346500 |
| 2026-01-29 | 100.56 | $100.93 | 542500 |
| 2026-01-28 | 100.16 | $100.17 | 362900 |
| 2026-01-27 | 99.90 | $101.23 | 249700 |
| 2026-01-26 | 99.22 | $99.64 | 175723 |
| 2026-01-23 | 98.87 | $98.99 | 255824 |
| 2026-01-22 | 98.65 | $98.51 | 329800 |
| 2026-01-21 | 98.51 | $98.06 | 280442 |
| 2026-01-20 | 98.47 | $97.15 | 329807 |
| 2026-01-16 | 98.68 | $98.56 | 228419 |
| 2026-01-15 | 98.49 | $98.34 | 280902 |
| 2026-01-14 | 98.30 | $98.41 | 1.4M |
| 2026-01-13 | 98.03 | $97.99 | 324739 |
| 2026-01-12 | 97.82 | $98.57 | 302800 |
| 2026-01-09 | 97.36 | $97.94 | 171704 |
| 2026-01-08 | 96.98 | $97.02 | 196743 |
| 2026-01-07 | 96.80 | $97.11 | 260931 |
| 2026-01-06 | 96.54 | $97.41 | 205900 |
| 2026-01-05 | 96.12 | $97.30 | 388200 |
| 2026-01-02 | 95.64 | $96.10 | 264900 |
| 2025-12-31 | 95.42 | $95.09 | 422715 |
| 2025-12-30 | 95.46 | $95.53 | 326105 |
| 2025-12-29 | 95.38 | $95.36 | 237645 |
| 2025-12-26 | 95.32 | $95.66 | 273500 |
| 2025-12-24 | 95.15 | $95.53 | 119418 |
| 2025-12-23 | 94.97 | $95.39 | 226422 |
| 2025-12-22 | 94.81 | $94.79 | 438600 |
| 2025-12-19 | 94.79 | $94.52 | 341900 |
| 2025-12-18 | 94.85 | $93.95 | 373000 |
| 2025-12-17 | 95.10 | $93.34 | 2.2M |
| 2025-12-16 | 95.59 | $94.11 | 299900 |
| 2025-12-15 | 95.94 | $96.32 | 219400 |
| 2025-12-12 | 95.65 | $95.70 | 352631 |
| 2025-12-11 | 95.48 | $96.29 | 208842 |
| 2025-12-10 | 95.08 | $95.80 | 241700 |
| 2025-12-09 | 94.75 | $94.77 | 246400 |
| 2025-12-08 | 94.65 | $94.88 | 178200 |
| 2025-12-05 | 94.50 | $95.22 | 181400 |
| 2025-12-04 | 94.20 | $95.26 | 287901 |
| 2025-12-03 | 93.82 | $94.95 | 194604 |
| 2025-12-02 | 93.45 | $94.46 | 149207 |
| 2025-12-01 | 93.16 | $94.05 | 178203 |
| 2025-11-28 | 92.95 | $94.53 | 102700 |
| 2025-11-26 | 92.53 | $94.20 | 186600 |
| 2025-11-25 | 92.14 | $93.09 | 272838 |
| 2025-11-24 | 92.03 | $92.01 | 271800 |
| 2025-11-21 | 92.25 | $91.95 | 324300 |
| 2025-11-20 | 92.55 | $90.50 | 185100 |
| 2025-11-19 | 93.38 | $91.87 | 184204 |
| 2025-11-18 | 93.97 | $92.20 | 452335 |
| 2025-11-17 | 94.58 | $93.40 | 232500 |
| 2025-11-14 | 94.94 | $94.74 | 152440 |
| 2025-11-13 | 94.95 | $94.95 | 240500 |
| 2025-11-12 | 94.89 | $96.06 | 167504 |
| 2025-11-11 | 94.47 | $95.49 | 177820 |
| 2025-11-10 | 94.13 | $94.85 | 189126 |
| 2025-11-07 | 93.91 | $93.82 | 290650 |
| 2025-11-06 | 93.97 | $93.50 | 170942 |
| 2025-11-05 | 94.15 | $93.74 | 154504 |
| 2025-11-04 | 94.29 | $93.18 | 262600 |
| 2025-11-03 | 94.63 | $94.14 | 283507 |
| 2025-10-31 | 94.74 | $94.12 | 170143 |
| 2025-10-30 | 94.87 | $94.32 | 165900 |
| 2025-10-29 | 94.96 | $94.71 | 197228 |
| 2025-10-28 | 94.93 | $95.34 | 1.8M |
| 2025-10-27 | 94.69 | $95.35 | 161400 |
| 2025-10-24 | 94.39 | $94.61 | 131422 |
| 2025-10-23 | 94.25 | $94.47 | 284000 |
| 2025-10-22 | 94.11 | $94.04 | 239128 |
| 2025-10-21 | 94.07 | $94.16 | 178600 |
| 2025-10-20 | 93.98 | $94.86 | 274200 |
| 2025-10-17 | 93.65 | $93.99 | 262600 |
| 2025-10-16 | 93.51 | $93.89 | 222400 |
| 2025-10-15 | 93.36 | $93.39 | 157535 |
| 2025-10-14 | 93.35 | $92.93 | 223000 |
| 2025-10-13 | 93.47 | $92.57 | 144618 |
| 2025-10-10 | 93.72 | $91.84 | 305100 |
| 2025-10-09 | 94.25 | $93.57 | 309024 |
| 2025-10-08 | 94.35 | $94.28 | 205800 |
| 2025-10-07 | 94.22 | $93.98 | 218100 |
| 2025-10-06 | 94.15 | $94.91 | 198100 |
| 2025-10-03 | 93.76 | $94.72 | 131318 |
| 2025-10-02 | 93.34 | $93.95 | 132700 |
| 2025-10-01 | 93.05 | $93.77 | 261737 |
| 2025-09-30 | 92.76 | $92.98 | 430528 |
| 2025-09-29 | 92.64 | $92.64 | 287700 |
| 2025-09-26 | 92.60 | $92.30 | 248500 |
| 2025-09-25 | 92.65 | $91.59 | 207438 |
| 2025-09-24 | 92.94 | $92.21 | 235400 |
| 2025-09-23 | 93.08 | $92.81 | 251831 |
| 2025-09-22 | 93.05 | $92.91 | 255200 |
| 2025-09-19 | 92.97 | $92.50 | 208800 |
| 2025-09-18 | 92.99 | $92.98 | 153734 |
| 2025-09-17 | 92.86 | $92.69 | 372044 |
| 2025-09-16 | 92.78 | $92.99 | 950616 |
| 2025-09-15 | 92.57 | $93.19 | 224026 |
| 2025-09-12 | 92.24 | $92.52 | 185900 |
| 2025-09-11 | 92.04 | $92.87 | 291429 |
| 2025-09-10 | 91.68 | $91.86 | 156219 |
| 2025-09-09 | 91.55 | $91.86 | 126800 |
| 2025-09-08 | 91.39 | $92.17 | 164100 |
| 2025-09-05 | 91.09 | $91.21 | 281300 |
| 2025-09-04 | 91.02 | $90.82 | 218133 |
| 2025-09-03 | 91.06 | $90.11 | 177419 |
| 2025-09-02 | 91.33 | $89.97 | 296739 |
| 2025-08-29 | 91.69 | $90.80 | 141247 |
| 2025-08-28 | 91.86 | $91.38 | 203803 |
| 2025-08-27 | 91.87 | $91.03 | 174500 |
| 2025-08-26 | 91.98 | $91.27 | 183909 |
| 2025-08-25 | 92.02 | $91.39 | 170400 |
| 2025-08-22 | 92.02 | $92.62 | 109238 |
| 2025-08-21 | 91.61 | $91.16 | 209037 |
| 2025-08-20 | 91.56 | $91.75 | 192200 |
| 2025-08-19 | 91.30 | $91.45 | 187200 |
| 2025-08-18 | 91.06 | $91.49 | 346800 |
| 2025-08-15 | 90.75 | $91.66 | 147200 |
| 2025-08-14 | 90.30 | $91.05 | 183406 |
| 2025-08-13 | 89.93 | $91.17 | 155400 |
| 2025-08-12 | 89.44 | $90.69 | 261428 |
| 2025-08-11 | 89.00 | $89.55 | 114400 |
| 2025-08-08 | 88.81 | $89.97 | 142544 |
| 2025-08-07 | 88.45 | $89.44 | 235108 |
| 2025-08-06 | 88.18 | $88.73 | 438500 |
| 2025-08-05 | 88.08 | $88.18 | 205305 |
| 2025-08-04 | 88.14 | $88.15 | 383500 |
| 2025-08-01 | 88.22 | $87.05 | 219649 |
| 2025-07-31 | 88.68 | $87.28 | 324234 |
| 2025-07-30 | 89.16 | $88.17 | 283117 |
| 2025-07-29 | 89.46 | $88.79 | 435846 |
| 2025-07-28 | 89.62 | $88.94 | 199700 |
| 2025-07-25 | 89.77 | $90.38 | 136704 |
| 2025-07-24 | 89.49 | $90.49 | 329138 |
| 2025-07-23 | 89.11 | $91.26 | 258716 |
| 2025-07-22 | 88.39 | $89.05 | 155942 |
| 2025-07-21 | 88.22 | $88.60 | 282643 |
| 2025-07-18 | 88.16 | $88.04 | 153449 |
| 2025-07-17 | 88.26 | $88.28 | 159923 |
| 2025-07-16 | 88.31 | $87.99 | 236538 |
| 2025-07-15 | 88.47 | $87.59 | 202900 |
| 2025-07-14 | 88.78 | $88.51 | 135628 |
| 2025-07-11 | 88.87 | $88.52 | 208217 |
| 2025-07-10 | 88.98 | $89.42 | 191000 |
| 2025-07-09 | 88.82 | $89.53 | 195344 |
| 2025-07-08 | 88.58 | $88.82 | 269429 |
| 2025-07-07 | 88.52 | $88.19 | 472191 |
| 2025-07-03 | 88.64 | $89.23 | 298400 |
| 2025-07-02 | 88.46 | $89.25 | 557524 |
| 2025-07-01 | 88.23 | $88.99 | 526124 |
| 2025-06-30 | 88.03 | $89.22 | 396500 |
| 2025-06-27 | 87.71 | $89.04 | 364500 |
| 2025-06-26 | 87.38 | $88.27 | 533506 |
| 2025-06-25 | 87.23 | $87.28 | 276510 |
| 2025-06-24 | 87.37 | $87.81 | 235942 |
| 2025-06-23 | 87.38 | $86.73 | 689000 |
| 2025-06-20 | 87.73 | $86.11 | 1.8M |
| 2025-06-18 | 88.36 | $86.86 | 1.3M |
| 2025-06-17 | 88.89 | $86.60 | 682701 |
| 2025-06-16 | 89.60 | $87.84 | 323200 |
| 2025-06-13 | 90.07 | $89.08 | 196805 |
| 2025-06-12 | 90.24 | $90.22 | 199425 |
| 2025-06-11 | 90.06 | $89.55 | 153500 |
| 2025-06-10 | 90.04 | $89.71 | 290341 |
| 2025-06-09 | 89.95 | $89.56 | 157040 |
| 2025-06-06 | 89.86 | $89.54 | 206300 |
| 2025-06-05 | 89.74 | $89.22 | 462300 |
| 2025-06-04 | 89.67 | $89.30 | 356803 |
| 2025-06-03 | 89.54 | $88.90 | 441747 |
| 2025-06-02 | 89.48 | $89.56 | 183306 |
| 2025-05-30 | 89.18 | $88.60 | 270500 |
| 2025-05-29 | 89.09 | $88.53 | 393249 |
| 2025-05-28 | 88.98 | $88.12 | 294940 |
| 2025-05-27 | 88.95 | $89.23 | 340000 |
| 2025-05-23 | 88.54 | $87.89 | 384000 |
| 2025-05-22 | 88.44 | $87.73 | 181145 |
| 2025-05-21 | 88.34 | $87.77 | 1.0M |
| 2025-05-20 | 88.18 | $88.44 | 1.5M |
| 2025-05-19 | 87.74 | $87.82 | 204600 |
| 2025-05-16 | 87.38 | $86.99 | 202900 |
| 2025-05-15 | 87.17 | $86.83 | 822539 |
| 2025-05-14 | 86.95 | $85.88 | 241200 |
| 2025-05-13 | 86.94 | $86.27 | 432246 |
| 2025-05-12 | 86.79 | $86.20 | 527315 |
| 2025-05-09 | 86.60 | $85.90 | 250633 |
| 2025-05-08 | 86.44 | $85.43 | 271433 |
| 2025-05-07 | 86.36 | $85.78 | 254700 |
| 2025-05-06 | 86.12 | $86.05 | 626318 |
| 2025-05-05 | 85.71 | $86.17 | 254700 |
| 2025-05-02 | 85.15 | $86.01 | 259400 |
| 2025-05-01 | 84.49 | $84.37 | 722800 |
| 2025-04-30 | 84.18 | $84.68 | 335700 |
| 2025-04-29 | 83.68 | $84.88 | 175400 |
| 2025-04-28 | 83.00 | $84.61 | 427239 |
| 2025-04-25 | 82.23 | $84.13 | 299632 |
| 2025-04-24 | 81.44 | $83.78 | 607600 |
| 2025-04-23 | 80.58 | $82.71 | 654000 |
| 2025-04-22 | 79.87 | $82.56 | 1.1M |
| 2025-04-21 | 79.05 | $80.73 | 536700 |
| 2025-04-17 | 78.65 | $81.25 | 484115 |
| 2025-04-16 | 78.01 | $80.29 | 306800 |
| 2025-04-15 | 77.55 | $80.56 | 304000 |
| 2025-04-14 | 76.93 | $79.94 | 693100 |
| 2025-04-11 | 76.40 | $79.03 | 432332 |
| 2025-04-10 | 76.07 | $77.00 | 729600 |
| 2025-04-09 | 76.36 | $78.42 | 893700 |
| 2025-04-08 | 76.30 | $73.02 | 987619 |
| 2025-04-07 | 77.97 | $73.41 | 1.0M |
| 2025-04-04 | 79.91 | $74.95 | 1.0M |
| 2025-04-03 | 81.81 | $80.26 | 1.0M |
| 2025-04-02 | 82.46 | $82.02 | 729219 |
| 2025-04-01 | 82.69 | $81.81 | 358947 |
| 2025-03-31 | 83.04 | $81.69 | 361442 |
| 2025-03-28 | 83.50 | $82.42 | 376400 |
| 2025-03-27 | 83.83 | $83.09 | 238700 |
| 2025-03-26 | 84.01 | $82.94 | 648400 |
| 2025-03-25 | 84.27 | $84.05 | 236400 |
| 2025-03-24 | 84.23 | $83.60 | 568800 |
| 2025-03-21 | 84.30 | $83.62 | 204834 |
| 2025-03-20 | 84.37 | $84.17 | 360504 |
| 2025-03-19 | 84.27 | $84.77 | 307700 |
| 2025-03-18 | 83.94 | $84.55 | 371100 |
| 2025-03-17 | 83.59 | $84.49 | 682400 |
| 2025-03-14 | 83.18 | $83.52 | 659100 |
| 2025-03-13 | 82.97 | $81.98 | 808440 |
| 2025-03-12 | 83.19 | $82.51 | 513500 |
| 2025-03-11 | 83.28 | $82.05 | 612036 |
| 2025-03-10 | 83.52 | $82.31 | 867100 |
| 2025-03-07 | 83.71 | $84.28 | 528037 |
| 2025-03-06 | 83.31 | $83.40 | 528800 |
| 2025-03-05 | 83.08 | $84.17 | 853128 |
| 2025-03-04 | 82.53 | $82.38 | 782554 |
| 2025-03-03 | 82.43 | $82.30 | 553014 |
| 2025-02-28 | 82.31 | $81.46 | 833200 |
| 2025-02-27 | 82.41 | $81.34 | 715522 |
| 2025-02-26 | 82.56 | $82.27 | 566500 |
| 2025-02-25 | 82.43 | $82.21 | 460901 |
| 2025-02-24 | 82.27 | $81.45 | 501700 |
| 2025-02-21 | 82.31 | $81.49 | 378924 |
| 2025-02-20 | 82.31 | $82.01 | 528900 |
| 2025-02-19 | 82.14 | $81.61 | 319600 |
| 2025-02-18 | 82.03 | $82.43 | 306100 |
| 2025-02-14 | 81.61 | $81.87 | 879537 |
| 2025-02-13 | 81.27 | $81.76 | 426800 |
| 2025-02-12 | 80.86 | $80.68 | 428333 |
| 2025-02-11 | 80.69 | $80.55 | 246144 |
| 2025-02-10 | 80.51 | $80.13 | 384100 |
| 2025-02-07 | 80.41 | $79.73 | 334900 |
| 2025-02-06 | 80.39 | $80.44 | 870000 |
| 2025-02-05 | 80.14 | $80.18 | 276800 |
| 2025-02-04 | 79.89 | $79.47 | 325620 |
| 2025-02-03 | 79.79 | $78.59 | 627500 |
| 2025-01-31 | 79.94 | $79.52 | 349600 |
| 2025-01-30 | 79.81 | $80.26 | 375337 |
| 2025-01-29 | 79.40 | $79.43 | 251100 |
| 2025-01-28 | 79.16 | $79.42 | 242900 |
| 2025-01-27 | 78.84 | $79.58 | 352500 |
| 2025-01-24 | 78.39 | $79.57 | 242200 |
| 2025-01-23 | 77.84 | $79.17 | 460200 |
| 2025-01-22 | 77.29 | $78.56 | 235100 |
| 2025-01-21 | 76.82 | $78.76 | 417944 |
| 2025-01-17 | 76.17 | $77.17 | 262315 |
| 2025-01-16 | 75.89 | $76.86 | 3.5M |
| 2025-01-15 | 75.66 | $76.49 | 226413 |
| 2025-01-14 | 75.50 | $75.52 | 313006 |
| 2025-01-13 | 75.63 | $75.32 | 254929 |
| 2025-01-10 | 75.85 | $75.47 | 378927 |
| 2025-01-08 | 76.10 | $76.65 | 222300 |
| 2025-01-07 | 76.03 | $76.84 | 261404 |
| 2025-01-06 | 75.90 | $76.95 | 293610 |
| 2025-01-03 | 75.71 | $76.15 | 334600 |
| 2025-01-02 | 75.76 | $75.84 | 350700 |
| 2024-12-31 | 75.93 | $76.14 | 336700 |
| 2024-12-30 | 76.05 | $76.10 | 460109 |
| 2024-12-27 | 76.23 | $76.59 | 319800 |
| 2024-12-26 | 76.31 | $76.73 | 340508 |
| 2024-12-24 | 76.38 | $76.32 | 237200 |
| 2024-12-23 | 76.61 | $76.03 | 692700 |
| 2024-12-20 | 77.00 | $75.59 | 642800 |
| 2024-12-19 | 77.63 | $75.65 | 748200 |
| 2024-12-18 | 78.38 | $75.77 | 602500 |
| 2024-12-17 | 79.26 | $77.82 | 506600 |
| 2024-12-16 | 79.69 | $78.92 | 590046 |
| 2024-12-13 | 79.85 | $79.17 | 364516 |
| 2024-12-12 | 79.97 | $79.36 | 351400 |
| 2024-12-11 | 80.06 | $80.04 | 1.9M |
| 2024-12-10 | 79.93 | $79.50 | 1.6M |
| 2024-12-09 | 79.95 | $80.28 | 1.5M |
| 2024-12-06 | 79.72 | $80.39 | 410400 |
| 2024-12-05 | 79.39 | $80.43 | 548319 |
| 2024-12-04 | 78.98 | $79.95 | 215500 |
| 2024-12-03 | 78.64 | $79.98 | 270800 |
| 2024-12-02 | 78.21 | $79.50 | 549621 |
| 2024-11-29 | 77.85 | $79.33 | 159645 |
| 2024-11-27 | 77.47 | $78.24 | 273802 |
| 2024-11-26 | 77.37 | $77.88 | 249900 |
| 2024-11-25 | 77.37 | $78.31 | 281611 |
| 2024-11-22 | 77.25 | $77.97 | 804400 |
| 2024-11-21 | 77.23 | $77.67 | 304439 |
| 2024-11-20 | 77.32 | $77.66 | 471700 |
| 2024-11-19 | 77.44 | $77.88 | 247200 |
| 2024-11-18 | 77.55 | $77.94 | 318300 |
| 2024-11-15 | 77.68 | $77.53 | 457100 |
| 2024-11-14 | 77.99 | $77.78 | 305800 |
| 2024-11-13 | 78.30 | $77.60 | 339314 |
| 2024-11-12 | 78.76 | $78.07 | 263019 |
| 2024-11-11 | 79.18 | $79.46 | 198327 |
| 2024-11-08 | 79.27 | $79.35 | 250500 |
| 2024-11-07 | 79.43 | $80.40 | 312000 |
| 2024-11-06 | 79.31 | $79.23 | 315018 |
| 2024-11-05 | 79.54 | $80.57 | 614015 |
| 2024-11-04 | 79.41 | $79.58 | 415127 |
| 2024-11-01 | 79.59 | $79.67 | 322401 |
| 2024-10-31 | 79.79 | $79.67 | 268000 |
| 2024-10-30 | 80.05 | $80.05 | 356800 |
| 2024-10-29 | 80.26 | $80.55 | 227704 |
| 2024-10-28 | 80.37 | $80.88 | 144530 |
| 2024-10-25 | 80.41 | $80.09 | 144433 |
| 2024-10-24 | 80.73 | $80.41 | 163100 |
| 2024-10-23 | 81.02 | $80.03 | 181108 |
| 2024-10-22 | 81.51 | $80.90 | 205824 |
| 2024-10-21 | 81.84 | $81.32 | 227200 |
| 2024-10-18 | 82.12 | $82.40 | 165207 |
| 2024-10-17 | 82.12 | $81.88 | 182812 |
| 2024-10-16 | 82.29 | $81.83 | 211249 |
| 2024-10-15 | 82.51 | $81.59 | 149200 |
| 2024-10-14 | 82.86 | $83.08 | 140022 |
| 2024-10-11 | 82.81 | $82.76 | 132645 |
| 2024-10-10 | 82.86 | $82.36 | 226100 |
| 2024-10-09 | 83.04 | $82.50 | 199672 |
| 2024-10-08 | 83.21 | $82.37 | 236504 |
| 2024-10-07 | 83.46 | $82.59 | 140744 |
| 2024-10-04 | 83.68 | $83.12 | 128111 |
| 2024-10-03 | 83.78 | $82.50 | 236924 |
| 2024-10-02 | 84.09 | $83.34 | 210415 |
| 2024-10-01 | 84.18 | $83.55 | 473216 |
| 2024-09-30 | 84.22 | $84.17 | 296940 |
| 2024-09-27 | 84.06 | $84.40 | 112536 |
| 2024-09-26 | 83.77 | $84.89 | 238635 |
| 2024-09-25 | 83.25 | $83.11 | 177022 |
| 2024-09-24 | 83.17 | $83.63 | 193600 |
| 2024-09-23 | 82.90 | $83.09 | 131700 |
| 2024-09-20 | 82.73 | $82.71 | 124741 |
| 2024-09-19 | 82.63 | $83.64 | 140614 |
| 2024-09-18 | 82.21 | $81.96 | 178224 |
| 2024-09-17 | 82.22 | $82.24 | 187600 |
| 2024-09-16 | 82.14 | $82.63 | 131021 |
| 2024-09-13 | 81.91 | $82.02 | 119006 |
| 2024-09-12 | 81.82 | $81.86 | 188900 |
| 2024-09-11 | 81.75 | $81.10 | 253341 |
| 2024-09-10 | 81.90 | $80.63 | 188700 |
| 2024-09-09 | 82.22 | $81.03 | 126600 |
| 2024-09-06 | 82.48 | $80.23 | 197900 |
| 2024-09-05 | 83.04 | $81.77 | 286800 |
| 2024-09-04 | 83.21 | $81.64 | 216414 |
| 2024-09-03 | 83.45 | $82.06 | 280148 |
| 2024-08-30 | 83.57 | $83.35 | 165100 |
| 2024-08-29 | 83.30 | $83.15 | 148302 |
| 2024-08-28 | 83.01 | $82.84 | 425800 |
| 2024-08-27 | 82.72 | $83.16 | 163528 |
| 2024-08-26 | 82.25 | $82.77 | 139422 |
| 2024-08-23 | 81.78 | $83.14 | 177500 |
| 2024-08-22 | 81.08 | $81.60 | 343918 |
| 2024-08-21 | 80.69 | $82.13 | 259400 |
| 2024-08-20 | 80.04 | $81.36 | 135800 |
| 2024-08-19 | 79.48 | $81.60 | 125903 |
| 2024-08-16 | 78.73 | $80.62 | 176239 |
| 2024-08-15 | 78.11 | $80.20 | 130600 |
| 2024-08-14 | 77.51 | $79.13 | 164835 |
| 2024-08-13 | 77.11 | $78.94 | 224830 |
| 2024-08-12 | 76.71 | $77.57 | 143000 |
| 2024-08-09 | 76.67 | $77.60 | 174030 |
| 2024-08-08 | 76.62 | $77.32 | 189317 |
| 2024-08-07 | 76.68 | $76.05 | 230421 |
| 2024-08-06 | 77.16 | $75.63 | 334900 |
| 2024-08-05 | 77.91 | $75.63 | 522429 |
| 2024-08-02 | 78.83 | $77.15 | 200700 |
| 2024-08-01 | 79.47 | $78.49 | 372100 |
| 2024-07-31 | 79.84 | $80.66 | 149206 |
| 2024-07-30 | 79.60 | $79.50 | 201500 |
| 2024-07-29 | 79.68 | $79.32 | 328700 |
| 2024-07-26 | 79.84 | $79.72 | 115424 |
| 2024-07-25 | 79.91 | $78.65 | 240300 |
| 2024-07-24 | 80.33 | $79.13 | 219700 |
| 2024-07-23 | 80.69 | $80.10 | 169901 |
| 2024-07-22 | 80.82 | $80.61 | 177700 |
| 2024-07-19 | 80.81 | $79.75 | 268400 |
| 2024-07-18 | 81.06 | $80.20 | 414318 |
| 2024-07-17 | 81.22 | $81.10 | 294616 |
| 2024-07-16 | 81.12 | $81.63 | 220944 |
| 2024-07-15 | 80.82 | $81.21 | 146146 |
| 2024-07-12 | 80.58 | $81.96 | 177200 |
| 2024-07-11 | 80.05 | $81.01 | 177000 |
| 2024-07-10 | 79.70 | $80.84 | 177600 |
| 2024-07-09 | 79.32 | $79.70 | 213300 |
| 2024-07-08 | 79.22 | $80.02 | 203329 |
| 2024-07-05 | 79.01 | $80.44 | 343628 |
| 2024-07-03 | 78.62 | $79.87 | 144400 |
| 2024-07-02 | 78.33 | $79.02 | 378800 |
| 2024-07-01 | 78.25 | $78.88 | 504326 |
| 2024-06-28 | 78.22 | $78.78 | 479800 |
| 2024-06-27 | 78.23 | $78.67 | 185500 |
| 2024-06-26 | 78.28 | $78.45 | 342200 |
| 2024-06-25 | 78.43 | $79.06 | 231200 |
| 2024-06-24 | 78.42 | $78.89 | 352000 |
| 2024-06-21 | 78.49 | $78.24 | 391300 |
| 2024-06-20 | 78.79 | $78.75 | 269500 |
| 2024-06-18 | 79.00 | $78.74 | 358300 |
| 2024-06-17 | 79.28 | $78.41 | 359200 |
| 2024-06-14 | 79.73 | $78.08 | 557617 |
| 2024-06-13 | 80.38 | $78.92 | 457234 |
| 2024-06-12 | 80.92 | $80.00 | 225400 |
| 2024-06-11 | 81.24 | $79.03 | 185843 |
| 2024-06-10 | 81.92 | $81.48 | 192700 |
| 2024-06-07 | 81.97 | $81.38 | 146821 |
| 2024-06-06 | 82.06 | $82.36 | 163733 |
| 2024-06-05 | 81.84 | $82.11 | 248849 |
| 2024-06-04 | 81.65 | $81.52 | 233000 |
| 2024-06-03 | 81.59 | $81.64 | 308223 |
| 2024-05-31 | 81.46 | $81.38 | 247746 |
| 2024-05-30 | 81.39 | $80.65 | 213200 |
| 2024-05-29 | 81.52 | $80.00 | 186506 |
| 2024-05-28 | 81.88 | $81.27 | 269648 |
| 2024-05-24 | 81.89 | $81.33 | 188520 |
| 2024-05-23 | 81.88 | $80.60 | 133113 |
| 2024-05-22 | 82.07 | $81.06 | 201807 |
| 2024-05-21 | 82.15 | $81.80 | 451800 |
| 2024-05-20 | 81.98 | $81.94 | 98848 |
| 2024-05-17 | 81.72 | $81.84 | 143000 |
| 2024-05-16 | 81.41 | $81.55 | 141344 |
| 2024-05-15 | 81.11 | $82.01 | 157600 |
| 2024-05-14 | 80.59 | $81.18 | 139500 |
| 2024-05-13 | 80.19 | $80.60 | 153733 |
| 2024-05-10 | 79.88 | $80.59 | 144625 |
| 2024-05-09 | 79.49 | $80.47 | 158742 |
| 2024-05-08 | 79.05 | $79.86 | 213400 |
| 2024-05-07 | 78.70 | $79.86 | 207700 |
| 2024-05-06 | 78.26 | $79.72 | 226100 |
| 2024-05-03 | 77.78 | $79.11 | 429631 |
| 2024-05-02 | 77.38 | $78.33 | 188200 |
| 2024-05-01 | 77.15 | $77.20 | 429700 |
| 2024-04-30 | 77.24 | $77.35 | 298440 |
| 2024-04-29 | 77.30 | $78.48 | 656400 |
| 2024-04-26 | 77.02 | $78.04 | 452600 |
| 2024-04-25 | 76.83 | $77.49 | 298400 |
| 2024-04-24 | 76.79 | $77.78 | 240500 |
| 2024-04-23 | 76.65 | $78.01 | 444300 |
| 2024-04-22 | 76.42 | $77.21 | 628700 |
| 2024-04-19 | 76.42 | $76.27 | 251526 |
| 2024-04-18 | 76.72 | $76.22 | 290400 |
| 2024-04-17 | 77.12 | $76.42 | 206330 |
| 2024-04-16 | 77.56 | $76.39 | 240512 |
| 2024-04-15 | 78.11 | $77.10 | 241616 |
| 2024-04-12 | 78.57 | $77.33 | 287313 |
| 2024-04-11 | 79.05 | $78.63 | 221971 |
| 2024-04-10 | 79.23 | $78.36 | 382540 |
| 2024-04-09 | 79.53 | $79.50 | 207242 |
| 2024-04-08 | 79.53 | $79.49 | 593700 |
| 2024-04-05 | 79.54 | $79.12 | 199326 |
| 2024-04-04 | 79.65 | $78.83 | 280600 |
| 2024-04-03 | 79.88 | $79.54 | 294413 |
| 2024-04-02 | 79.93 | $79.01 | 396500 |
| 2024-04-01 | 80.14 | $79.57 | 694224 |
| 2024-03-28 | 80.21 | $79.91 | 784400 |
| 2024-03-27 | 80.18 | $80.18 | 298606 |
| 2024-03-26 | 80.05 | $79.72 | 712216 |
| 2024-03-25 | 80.01 | $79.61 | 267134 |
| 2024-03-22 | 79.99 | $79.75 | 272223 |
| 2024-03-21 | 79.91 | $79.89 | 295430 |
| 2024-03-20 | 79.76 | $79.91 | 169126 |
| 2024-03-19 | 79.54 | $79.05 | 181900 |
| 2024-03-18 | 79.54 | $78.93 | 273900 |
| 2024-03-15 | 79.57 | $78.94 | 375500 |
| 2024-03-14 | 79.58 | $78.98 | 322516 |
| 2024-03-13 | 79.56 | $79.51 | 252100 |
| 2024-03-12 | 79.35 | $79.43 | 300700 |
| 2024-03-11 | 79.10 | $78.88 | 253100 |
| 2024-03-08 | 78.96 | $79.27 | 496717 |
| 2024-03-07 | 78.64 | $79.55 | 449423 |
| 2024-03-06 | 78.15 | $78.54 | 167900 |
| 2024-03-05 | 77.86 | $77.57 | 302900 |
| 2024-03-04 | 77.80 | $77.75 | 272711 |
| 2024-03-01 | 77.66 | $77.97 | 701700 |
| 2024-02-29 | 77.41 | $77.27 | 193400 |
| 2024-02-28 | 77.31 | $77.09 | 527500 |
| 2024-02-27 | 77.23 | $77.51 | 267112 |
| 2024-02-26 | 77.00 | $77.40 | 194451 |
| 2024-02-23 | 76.73 | $77.40 | 259924 |
| 2024-02-22 | 76.40 | $77.34 | 341923 |
| 2024-02-21 | 76.00 | $76.51 | 400700 |
| 2024-02-20 | 75.78 | $76.46 | 254300 |
| 2024-02-16 | 75.52 | $76.09 | 470328 |
| 2024-02-15 | 75.31 | $76.01 | 266243 |
| 2024-02-14 | 75.08 | $75.16 | 214532 |
| 2024-02-13 | 75.08 | $74.35 | 276600 |
| 2024-02-12 | 75.32 | $75.45 | 575100 |
| 2024-02-09 | 75.27 | $75.32 | 184500 |
| 2024-02-08 | 75.25 | $75.06 | 206000 |
| 2024-02-07 | 75.30 | $75.20 | 484900 |
| 2024-02-06 | 75.31 | $75.30 | 279800 |
| 2024-02-05 | 75.29 | $74.89 | 183600 |
| 2024-02-02 | 75.40 | $75.27 | 330443 |
| 2024-02-01 | 75.40 | $75.96 | 264500 |
| 2024-01-31 | 75.18 | $75.25 | 301100 |
| 2024-01-30 | 75.14 | $75.70 | 250100 |
| 2024-01-29 | 74.93 | $75.79 | 1.2M |
| 2024-01-26 | 74.65 | $75.41 | 229035 |
| 2024-01-25 | 74.43 | $75.00 | 315400 |
| 2024-01-24 | 74.30 | $74.82 | 344500 |
| 2024-01-23 | 74.19 | $74.26 | 222347 |
| 2024-01-22 | 74.23 | $74.43 | 233410 |
| 2024-01-19 | 74.23 | $74.23 | 197522 |
| 2024-01-18 | 74.30 | $74.02 | 253400 |
| 2024-01-17 | 74.45 | $73.39 | 411032 |
| 2024-01-16 | 74.82 | $74.03 | 269327 |
| 2024-01-12 | 75.08 | $75.31 | 209800 |
| 2024-01-11 | 74.98 | $74.96 | 204205 |
| 2024-01-10 | 74.97 | $74.97 | 251630 |
| 2024-01-09 | 74.94 | $74.50 | 292908 |
| 2024-01-08 | 75.05 | $75.07 | 236435 |
| 2024-01-05 | 75.00 | $74.36 | 187506 |
| 2024-01-04 | 75.15 | $74.29 | 300400 |
| 2024-01-03 | 75.35 | $74.11 | 261300 |
| 2024-01-02 | 75.63 | $74.61 | 402500 |
| 2023-12-29 | 75.81 | $75.54 | 286445 |
| 2023-12-28 | 75.71 | $75.51 | 354200 |
| 2023-12-27 | 75.59 | $75.70 | 269900 |
| 2023-12-26 | 75.36 | $75.30 | 378400 |
| 2023-12-22 | 75.19 | $74.94 | 325932 |
| 2023-12-21 | 75.08 | $74.77 | 257824 |
| 2023-12-20 | 74.99 | $73.62 | 378436 |
| 2023-12-19 | 75.22 | $75.32 | 287900 |
| 2023-12-18 | 74.94 | $74.62 | 401800 |
| 2023-12-15 | 74.80 | $74.46 | 396910 |
| 2023-12-14 | 74.67 | $75.18 | 341640 |
| 2023-12-13 | 74.25 | $74.64 | 279200 |
| 2023-12-12 | 73.90 | $73.55 | 442621 |
| 2023-12-11 | 73.80 | $73.37 | 248834 |
| 2023-12-08 | 73.71 | $73.25 | 256016 |
| 2023-12-07 | 73.63 | $73.07 | 154639 |
| 2023-12-06 | 73.56 | $72.75 | 171700 |
| 2023-12-05 | 73.56 | $72.55 | 497418 |
| 2023-12-04 | 73.61 | $72.77 | 211000 |
| 2023-12-01 | 73.57 | $73.42 | 223800 |
| 2023-11-30 | 73.29 | $72.67 | 265200 |
| 2023-11-29 | 73.17 | $72.67 | 346700 |
| 2023-11-28 | 73.00 | $72.50 | 420312 |
| 2023-11-27 | 72.82 | $72.44 | 286533 |
| 2023-11-24 | 72.60 | $72.68 | 159800 |
| 2023-11-22 | 72.22 | $72.06 | 251413 |
| 2023-11-21 | 71.95 | $71.90 | 240300 |
| 2023-11-20 | 71.64 | $72.19 | 290900 |
| 2023-11-17 | 71.14 | $71.93 | 348900 |
| 2023-11-16 | 70.61 | $70.98 | 247011 |
| 2023-11-15 | 70.25 | $71.10 | 371407 |
| 2023-11-14 | 69.75 | $71.15 | 420622 |
| 2023-11-13 | 69.12 | $69.37 | 317443 |
| 2023-11-10 | 68.91 | $69.23 | 277939 |
| 2023-11-09 | 68.69 | $68.89 | 325845 |
| 2023-11-08 | 68.53 | $68.84 | 188300 |
| 2023-11-07 | 68.35 | $68.93 | 291300 |
| 2023-11-06 | 68.09 | $69.35 | 239727 |
| 2023-11-03 | 67.65 | $69.65 | 535300 |
| 2023-11-02 | 67.01 | $68.93 | 550927 |
| 2023-11-01 | 66.48 | $67.61 | 488500 |
| 2023-10-31 | 66.26 | $66.93 | 298600 |
| 2023-10-30 | 66.22 | $66.69 | 444521 |
| 2023-10-27 | 66.26 | $65.90 | 1.8M |
| 2023-10-26 | 66.58 | $66.13 | 454901 |
| 2023-10-25 | 66.91 | $66.60 | 245728 |
| 2023-10-24 | 67.18 | $67.13 | 411723 |
| 2023-10-23 | 67.35 | $66.72 | 312700 |
| 2023-10-20 | 67.70 | $66.72 | 376200 |
| 2023-10-19 | 68.15 | $67.28 | 2.0M |
| 2023-10-18 | 68.52 | $67.93 | 291807 |
| 2023-10-17 | 68.77 | $69.15 | 257314 |
| 2023-10-16 | 68.70 | $69.24 | 219000 |
| 2023-10-13 | 68.59 | $68.66 | 321400 |
| 2023-10-12 | 68.65 | $69.29 | 254130 |
| 2023-10-11 | 68.53 | $69.94 | 524400 |
| 2023-10-10 | 68.18 | $69.62 | 225100 |
| 2023-10-09 | 67.88 | $68.64 | 190500 |
| 2023-10-06 | 67.84 | $68.77 | 360300 |
| 2023-10-05 | 67.77 | $68.00 | 341533 |
| 2023-10-04 | 67.94 | $67.40 | 302731 |
| 2023-10-03 | 68.35 | $67.25 | 315622 |
| 2023-10-02 | 68.92 | $68.12 | 296500 |
| 2023-09-29 | 69.36 | $69.13 | 498047 |
| 2023-09-28 | 69.58 | $69.42 | 194115 |
| 2023-09-27 | 69.77 | $68.87 | 328810 |
| 2023-09-26 | 70.18 | $69.03 | 260600 |
| 2023-09-25 | 70.64 | $69.93 | 357600 |
| 2023-09-22 | 70.92 | $70.27 | 217541 |
| 2023-09-21 | 71.16 | $70.23 | 191140 |
| 2023-09-20 | 71.46 | $71.39 | 225100 |
| 2023-09-19 | 71.47 | $71.52 | 367444 |
| 2023-09-18 | 71.43 | $71.48 | 172700 |
| 2023-09-15 | 71.40 | $71.80 | 176419 |
| 2023-09-14 | 71.26 | $71.92 | 167514 |
| 2023-09-13 | 71.06 | $71.01 | 147614 |
| 2023-09-12 | 71.10 | $71.28 | 166800 |
| 2023-09-11 | 71.07 | $71.57 | 148527 |
| 2023-09-08 | 70.95 | $70.85 | 239200 |
| 2023-09-07 | 71.03 | $70.91 | 265125 |
| 2023-09-06 | 71.12 | $71.12 | 193400 |
| 2023-09-05 | 71.16 | $71.21 | 336100 |
| 2023-09-01 | 71.19 | $71.87 | 263600 |
| 2023-08-31 | 71.02 | $71.83 | 270419 |
| 2023-08-30 | 70.83 | $72.16 | 182900 |
| 2023-08-29 | 70.51 | $72.20 | 307600 |
| 2023-08-28 | 70.12 | $71.26 | 171943 |
| 2023-08-25 | 69.95 | $70.52 | 154431 |
| 2023-08-24 | 69.99 | $70.08 | 170722 |
| 2023-08-23 | 70.20 | $71.06 | 203012 |
| 2023-08-22 | 70.17 | $70.29 | 209900 |
| 2023-08-21 | 70.38 | $70.35 | 195039 |
| 2023-08-18 | 70.64 | $70.10 | 238814 |
| 2023-08-17 | 71.06 | $70.12 | 220937 |
| 2023-08-16 | 71.57 | $70.65 | 202309 |
| 2023-08-15 | 72.04 | $71.24 | 280600 |
| 2023-08-14 | 72.43 | $72.07 | 314400 |
| 2023-08-11 | 72.65 | $72.37 | 176600 |
| 2023-08-10 | 72.84 | $72.87 | 367100 |
| 2023-08-09 | 72.90 | $72.58 | 174556 |
| 2023-08-08 | 73.08 | $72.63 | 327341 |
| 2023-08-07 | 73.29 | $73.04 | 292621 |
| 2023-08-04 | 73.41 | $72.39 | 181620 |
| 2023-08-03 | 73.76 | $72.22 | 179938 |
| 2023-08-02 | 74.24 | $72.46 | 311200 |
| 2023-08-01 | 74.75 | $73.81 | 265822 |
| 2023-07-31 | 74.93 | $74.76 | 407600 |
| 2023-07-28 | 74.84 | $74.82 | 165500 |
| 2023-07-27 | 74.70 | $74.28 | 280928 |
| 2023-07-26 | 74.69 | $74.48 | 361900 |
| 2023-07-25 | 74.60 | $74.25 | 253532 |
| 2023-07-24 | 74.55 | $74.08 | 299103 |
| 2023-07-21 | 74.54 | $74.29 | 2.3M |
| 2023-07-20 | 74.45 | $74.27 | 1.1M |
| 2023-07-19 | 74.33 | $74.77 | 219800 |
| 2023-07-18 | 74.01 | $74.78 | 125700 |
| 2023-07-17 | 73.62 | $74.38 | 182700 |
| 2023-07-14 | 73.25 | $74.40 | 185400 |
| 2023-07-13 | 72.80 | $74.79 | 206916 |
| 2023-07-12 | 72.11 | $73.57 | 173503 |
| 2023-07-11 | 71.67 | $72.20 | 171740 |
| 2023-07-10 | 71.57 | $71.55 | 178700 |
| 2023-07-07 | 71.66 | $71.35 | 495420 |
| 2023-07-06 | 71.83 | $70.79 | 232801 |
| 2023-07-05 | 72.23 | $72.04 | 363500 |
| 2023-07-03 | 72.32 | $72.85 | 541200 |
| 2023-06-30 | 72.17 | $72.93 | 445800 |
| 2023-06-29 | 71.97 | $72.00 | 389500 |
| 2023-06-28 | 72.03 | $72.15 | 327746 |
| 2023-06-27 | 72.05 | $72.04 | 237618 |
| 2023-06-26 | 72.12 | $71.42 | 252900 |
| 2023-06-23 | 72.41 | $71.31 | 246748 |
| 2023-06-22 | 72.79 | $72.48 | 976400 |
| 2023-06-21 | 72.89 | $72.85 | 171810 |
| 2023-06-20 | 72.89 | $72.74 | 215925 |
| 2023-06-16 | 72.92 | $73.75 | 267300 |
| 2023-06-15 | 72.64 | $73.93 | 363800 |
| 2023-06-14 | 72.25 | $73.19 | 312500 |
| 2023-06-13 | 72.01 | $72.89 | 274141 |
| 2023-06-12 | 71.81 | $72.24 | 555300 |
| 2023-06-09 | 71.79 | $71.95 | 624027 |
| 2023-06-08 | 71.86 | $71.99 | 549145 |
| 2023-06-07 | 71.94 | $71.23 | 366138 |
| 2023-06-06 | 72.28 | $73.32 | 1.8M |
| 2023-06-05 | 72.05 | $72.65 | 403300 |
| 2023-06-02 | 71.98 | $73.07 | 283421 |
| 2023-06-01 | 71.77 | $72.06 | 349600 |
| 2023-05-31 | 71.85 | $70.97 | 480600 |
| 2023-05-30 | 72.30 | $71.71 | 304300 |
| 2023-05-26 | 72.62 | $72.51 | 246921 |
| 2023-05-25 | 72.76 | $71.82 | 410700 |
| 2023-05-24 | 73.16 | $71.91 | 313400 |
| 2023-05-23 | 73.62 | $72.93 | 266328 |
| 2023-05-22 | 73.85 | $74.00 | 230347 |
| 2023-05-19 | 73.80 | $74.00 | 287193 |
| 2023-05-18 | 73.72 | $73.55 | 267400 |
| 2023-05-17 | 73.77 | $73.67 | 221200 |
| 2023-05-16 | 73.80 | $73.30 | 226515 |
| 2023-05-15 | 73.93 | $74.01 | 187719 |
| 2023-05-12 | 73.87 | $73.42 | 284500 |
| 2023-05-11 | 73.98 | $73.58 | 341405 |
| 2023-05-10 | 74.05 | $73.82 | 228723 |
| 2023-05-09 | 74.06 | $73.89 | 198500 |
| 2023-05-08 | 74.04 | $74.19 | 213931 |
| 2023-05-05 | 73.91 | $74.16 | 271500 |
| 2023-05-04 | 73.75 | $73.12 | 313414 |
| 2023-05-03 | 73.87 | $73.22 | 300702 |
| 2023-05-02 | 73.99 | $73.02 | 662300 |
| 2023-05-01 | 74.18 | $73.79 | 685541 |
| 2023-04-28 | 74.16 | $73.79 | 310314 |
| 2023-04-27 | 74.12 | $73.87 | 309819 |
| 2023-04-26 | 74.03 | $72.95 | 447600 |
| 2023-04-25 | 74.20 | $73.01 | 352100 |
| 2023-04-24 | 74.37 | $74.07 | 282400 |
| 2023-04-21 | 74.22 | $73.88 | 405032 |
| 2023-04-20 | 74.08 | $73.52 | 220316 |
| 2023-04-19 | 74.01 | $73.47 | 432507 |
| 2023-04-18 | 73.91 | $73.76 | 731800 |
| 2023-04-17 | 73.69 | $73.40 | 343500 |
| 2023-04-14 | 73.51 | $73.56 | 226437 |
| 2023-04-13 | 73.22 | $73.83 | 394400 |
| 2023-04-12 | 72.76 | $72.90 | 273100 |
| 2023-04-11 | 72.48 | $72.43 | 567509 |
| 2023-04-10 | 72.27 | $72.24 | 243800 |
| 2023-04-06 | 72.06 | $72.27 | 279100 |
| 2023-04-05 | 71.79 | $71.99 | 529700 |
| 2023-04-04 | 71.52 | $72.47 | 435909 |
| 2023-04-03 | 71.04 | $72.46 | 205800 |
| 2023-03-31 | 70.45 | $71.84 | 407520 |
| 2023-03-30 | 69.92 | $71.53 | 297345 |
| 2023-03-29 | 69.36 | $70.66 | 264500 |
| 2023-03-28 | 68.97 | $69.85 | 241400 |
| 2023-03-27 | 68.75 | $69.76 | 312300 |
| 2023-03-24 | 68.51 | $69.13 | 257200 |
| 2023-03-23 | 68.43 | $69.35 | 500833 |
| 2023-03-22 | 68.27 | $69.32 | 246500 |
| 2023-03-21 | 68.10 | $69.52 | 268909 |
| 2023-03-20 | 67.85 | $68.54 | 268200 |
| 2023-03-17 | 67.86 | $67.46 | 333700 |
| 2023-03-16 | 68.23 | $68.26 | 298714 |
| 2023-03-15 | 68.45 | $67.23 | 384025 |
| 2023-03-14 | 69.05 | $69.34 | 343200 |
| 2023-03-13 | 69.13 | $68.45 | 483408 |
| 2023-03-10 | 69.51 | $68.94 | 229540 |
| 2023-03-09 | 69.83 | $69.69 | 218647 |
| 2023-03-08 | 69.99 | $70.21 | 239100 |
| 2023-03-07 | 70.03 | $69.85 | 194000 |
| 2023-03-06 | 70.20 | $71.04 | 298000 |
| 2023-03-03 | 70.02 | $71.17 | 277700 |
| 2023-03-02 | 69.78 | $70.15 | 298921 |
| 2023-03-01 | 69.81 | $70.02 | 224249 |
| 2023-02-28 | 69.90 | $69.62 | 239143 |
| 2023-02-27 | 70.14 | $70.16 | 341500 |
| 2023-02-24 | 70.26 | $69.29 | 266402 |
| 2023-02-23 | 70.70 | $70.47 | 205923 |
| 2023-02-22 | 70.86 | $70.05 | 294112 |
| 2023-02-21 | 71.18 | $70.44 | 251600 |
| 2023-02-17 | 71.46 | $71.27 | 257822 |
| 2023-02-16 | 71.52 | $71.08 | 608500 |
| 2023-02-15 | 71.66 | $71.47 | 672510 |
| 2023-02-14 | 71.69 | $71.71 | 268200 |
| 2023-02-13 | 71.65 | $71.56 | 383746 |
| 2023-02-10 | 71.64 | $70.83 | 476200 |
| 2023-02-09 | 71.85 | $71.18 | 319800 |
| 2023-02-08 | 71.98 | $71.05 | 319900 |
| 2023-02-07 | 72.18 | $71.48 | 562800 |
| 2023-02-06 | 72.26 | $70.87 | 492900 |
| 2023-02-03 | 72.54 | $71.55 | 315034 |
| 2023-02-02 | 72.65 | $72.30 | 353629 |
| 2023-02-01 | 72.52 | $72.39 | 570500 |
| 2023-01-31 | 72.32 | $71.75 | 427607 |
| 2023-01-30 | 72.25 | $71.36 | 428816 |
| 2023-01-27 | 72.26 | $71.75 | 343400 |
| 2023-01-26 | 72.14 | $71.96 | 605300 |
| 2023-01-25 | 71.89 | $71.89 | 561021 |
| 2023-01-24 | 71.58 | $71.45 | 247834 |
| 2023-01-23 | 71.32 | $71.46 | 931239 |
| 2023-01-20 | 70.98 | $71.17 | 622100 |
| 2023-01-19 | 70.64 | $70.58 | 1.9M |
| 2023-01-18 | 70.38 | $70.67 | 2.6M |
| 2023-01-17 | 70.01 | $71.00 | 470200 |
| 2023-01-13 | 69.44 | $70.75 | 286649 |
| 2023-01-12 | 68.81 | $70.41 | 500900 |
| 2023-01-11 | 68.13 | $69.41 | 1.1M |
| 2023-01-10 | 67.61 | $68.75 | 245900 |
| 2023-01-09 | 67.18 | $68.58 | 525528 |
| 2023-01-06 | 66.69 | $68.28 | 346200 |
| 2023-01-05 | 66.20 | $66.57 | 338400 |
| 2023-01-04 | 66.14 | $67.21 | 314000 |
| 2023-01-03 | 65.86 | $66.27 | 458223 |
| 2022-12-30 | 65.82 | $65.74 | 486300 |
| 2022-12-29 | 65.95 | $66.42 | 395200 |
| 2022-12-28 | 65.88 | $65.40 | 393047 |
| 2022-12-27 | 66.13 | $66.09 | 526330 |
| 2022-12-23 | 66.21 | $66.04 | 311900 |
| 2022-12-22 | 66.32 | $65.77 | 470400 |
| 2022-12-21 | 66.54 | $66.32 | 691700 |
| 2022-12-20 | 66.63 | $65.69 | 686800 |
| 2022-12-19 | 66.93 | $65.39 | 859420 |
| 2022-12-16 | 67.39 | $65.59 | 331916 |
| 2022-12-15 | 67.87 | $66.13 | 582230 |
| 2022-12-14 | 68.26 | $67.96 | 529726 |
| 2022-12-13 | 68.14 | $67.95 | 323300 |
| 2022-12-12 | 67.98 | $67.19 | 410500 |
| 2022-12-09 | 68.00 | $67.05 | 604900 |
| 2022-12-08 | 68.05 | $67.04 | 1.4M |
| 2022-12-07 | 68.09 | $66.67 | 527025 |
| 2022-12-06 | 68.22 | $66.66 | 425600 |
| 2022-12-05 | 68.35 | $67.07 | 549439 |
| 2022-12-02 | 68.35 | $67.86 | 421400 |
| 2022-12-01 | 68.06 | $67.94 | 749700 |
| 2022-11-30 | 67.66 | $67.30 | 650703 |
| 2022-11-29 | 67.33 | $66.12 | 410147 |
| 2022-11-28 | 67.26 | $65.92 | 234700 |
| 2022-11-25 | 67.22 | $66.83 | 144607 |
| 2022-11-23 | 66.83 | $66.48 | 564500 |
| 2022-11-22 | 66.43 | $65.62 | 442845 |
| 2022-11-21 | 66.19 | $64.80 | 534414 |
| 2022-11-18 | 66.10 | $65.39 | 359631 |
| 2022-11-17 | 65.78 | $65.19 | 337100 |
| 2022-11-16 | 65.41 | $65.27 | 796200 |
| 2022-11-15 | 64.89 | $65.38 | 860000 |
| 2022-11-14 | 64.20 | $65.01 | 403500 |
| 2022-11-11 | 63.43 | $65.66 | 814400 |
| 2022-11-10 | 62.25 | $64.39 | 955500 |
| 2022-11-09 | 61.20 | $60.93 | 475648 |
| 2022-11-08 | 61.00 | $61.83 | 858500 |
| 2022-11-07 | 60.45 | $61.07 | 677637 |
| 2022-11-04 | 60.00 | $60.81 | 680200 |
| 2022-11-03 | 59.53 | $58.50 | 1.1M |
| 2022-11-02 | 59.68 | $59.03 | 971020 |
| 2022-11-01 | 59.68 | $59.87 | 841214 |
| 2022-10-31 | 59.40 | $59.40 | 764400 |
| 2022-10-28 | 59.20 | $59.98 | 583724 |
| 2022-10-27 | 58.77 | $59.33 | 2.3M |
| 2022-10-26 | 58.44 | $59.92 | 1.3M |
| 2022-10-25 | 57.85 | $59.43 | 1.1M |
| 2022-10-24 | 57.28 | $58.11 | 916800 |
| 2022-10-21 | 57.02 | $58.06 | 889600 |
| 2022-10-20 | 56.72 | $57.12 | 594021 |
| 2022-10-19 | 56.66 | $57.21 | 580600 |
| 2022-10-18 | 56.57 | $57.99 | 436750 |
| 2022-10-17 | 56.23 | $57.55 | 505610 |
| 2022-10-14 | 55.97 | $56.13 | 602021 |
| 2022-10-13 | 56.12 | $57.00 | 891700 |
| 2022-10-12 | 56.06 | $55.83 | 672741 |
| 2022-10-11 | 56.36 | $56.05 | 1.2M |
| 2022-10-10 | 56.69 | $56.70 | 1.1M |
| 2022-10-07 | 56.89 | $57.03 | 1.0M |
| 2022-10-06 | 57.06 | $58.01 | 735100 |
| 2022-10-05 | 56.98 | $59.00 | 1.0M |
| 2022-10-04 | 56.59 | $59.73 | 571300 |
| 2022-10-03 | 55.91 | $57.43 | 939940 |
| 2022-09-30 | 55.84 | $56.13 | 1.3M |
| 2022-09-29 | 56.20 | $56.44 | 648900 |
| 2022-09-28 | 56.57 | $57.18 | 439041 |
| 2022-09-27 | 56.83 | $55.75 | 739400 |
| 2022-09-26 | 57.63 | $56.13 | 866313 |
| 2022-09-23 | 58.52 | $56.96 | 793600 |
| 2022-09-22 | 59.36 | $58.94 | 616000 |
| 2022-09-21 | 59.78 | $59.11 | 1.0M |
| 2022-09-20 | 60.26 | $59.87 | 476500 |
| 2022-09-19 | 60.62 | $60.89 | 644800 |
| 2022-09-16 | 60.76 | $60.66 | 1.0M |
| 2022-09-15 | 61.02 | $61.06 | 320822 |
| 2022-09-14 | 61.23 | $61.64 | 457100 |
| 2022-09-13 | 61.31 | $61.39 | 512700 |
| 2022-09-12 | 61.50 | $63.61 | 389233 |
| 2022-09-09 | 61.06 | $62.78 | 400900 |
| 2022-09-08 | 60.80 | $61.25 | 769100 |
| 2022-09-07 | 60.98 | $61.12 | 489100 |
| 2022-09-06 | 61.28 | $60.56 | 645141 |
| 2022-09-02 | 61.83 | $60.84 | 779038 |
| 2022-09-01 | 62.44 | $61.21 | 996400 |
| 2022-08-31 | 63.08 | $62.05 | 674400 |
| 2022-08-30 | 63.61 | $62.52 | 866000 |
| 2022-08-29 | 64.12 | $62.92 | 749739 |
| 2022-08-26 | 64.61 | $63.08 | 425300 |
| 2022-08-25 | 65.17 | $64.82 | 530814 |
| 2022-08-24 | 65.29 | $64.09 | 555900 |
| 2022-08-23 | 65.68 | $64.03 | 482500 |
| 2022-08-22 | 66.16 | $63.97 | 465639 |
| 2022-08-19 | 66.76 | $65.11 | 465146 |
| 2022-08-18 | 67.12 | $65.97 | 321100 |
| 2022-08-17 | 67.27 | $66.23 | 453940 |
| 2022-08-16 | 67.35 | $66.75 | 443600 |
| 2022-08-15 | 67.26 | $66.83 | 271000 |
| 2022-08-12 | 67.12 | $67.20 | 347000 |
| 2022-08-11 | 66.80 | $66.78 | 379900 |
| 2022-08-10 | 66.53 | $66.77 | 423737 |
| 2022-08-09 | 66.19 | $65.25 | 384100 |
| 2022-08-08 | 66.24 | $65.62 | 498000 |
| 2022-08-05 | 66.16 | $65.40 | 371000 |
| 2022-08-04 | 66.13 | $65.95 | 512300 |
| 2022-08-03 | 65.89 | $65.60 | 250138 |
| 2022-08-02 | 65.69 | $65.21 | 828424 |
| 2022-08-01 | 65.55 | $66.29 | 391040 |
| 2022-07-29 | 65.03 | $66.21 | 417400 |
| 2022-07-28 | 64.41 | $65.27 | 445443 |
| 2022-07-27 | 63.94 | $64.90 | 510829 |
| 2022-07-26 | 63.48 | $63.44 | 408536 |
| 2022-07-25 | 63.38 | $64.38 | 700900 |
| 2022-07-22 | 62.95 | $63.83 | 457625 |
| 2022-07-21 | 62.61 | $63.99 | 869500 |
| 2022-07-20 | 62.15 | $63.33 | 439009 |
| 2022-07-19 | 61.79 | $63.75 | 555325 |
| 2022-07-18 | 61.25 | $62.14 | 1.2M |
| 2022-07-15 | 61.10 | $61.85 | 1.4M |
| 2022-07-14 | 61.03 | $60.78 | 831200 |
| 2022-07-13 | 61.30 | $61.58 | 807200 |
| 2022-07-12 | 61.40 | $61.64 | 359818 |
| 2022-07-11 | 61.52 | $61.65 | 402200 |
| 2022-07-08 | 61.68 | $62.65 | 458812 |
| 2022-07-07 | 61.58 | $62.52 | 491700 |
| 2022-07-06 | 61.52 | $61.61 | 809011 |
| 2022-07-05 | 61.76 | $61.60 | 948800 |
| 2022-07-01 | 62.08 | $62.88 | 525601 |
| 2022-06-30 | 62.08 | $62.76 | 640227 |
| 2022-06-29 | 62.15 | $63.07 | 709300 |
| 2022-06-28 | 62.17 | $63.33 | 1.4M |
| 2022-06-27 | 62.12 | $63.79 | 637809 |
| 2022-06-24 | 61.96 | $64.02 | 807245 |
| 2022-06-23 | 61.72 | $62.17 | 987500 |
| 2022-06-22 | 62.04 | $62.27 | 874937 |
| 2022-06-21 | 62.44 | $62.66 | 1.2M |
| 2022-06-17 | 62.84 | $61.64 | 1.0M |
| 2022-06-16 | 63.68 | $61.98 | 1.1M |
| 2022-06-15 | 64.62 | $63.33 | 1.7M |
| 2022-06-14 | 65.38 | $62.04 | 981400 |
| 2022-06-13 | 66.72 | $62.62 | 1.4M |
| 2022-06-10 | 68.19 | $64.74 | 619234 |
| 2022-06-09 | 69.31 | $66.43 | 662900 |
| 2022-06-08 | 70.14 | $69.24 | 395204 |
| 2022-06-07 | 70.25 | $70.15 | 326600 |
| 2022-06-06 | 70.09 | $69.98 | 467519 |
| 2022-06-03 | 69.94 | $69.73 | 545900 |
| 2022-06-02 | 69.82 | $70.67 | 525300 |
| 2022-06-01 | 69.38 | $69.29 | 423300 |
| 2022-05-31 | 69.27 | $70.12 | 618900 |
| 2022-05-27 | 68.86 | $70.50 | 906010 |
| 2022-05-26 | 68.25 | $69.64 | 713300 |
| 2022-05-25 | 67.78 | $68.87 | 527602 |
| 2022-05-24 | 67.46 | $68.91 | 673024 |
| 2022-05-23 | 67.06 | $69.03 | 824700 |
| 2022-05-20 | 66.55 | $67.89 | 702700 |
| 2022-05-19 | 66.30 | $67.38 | 1.6M |
| 2022-05-18 | 66.19 | $66.87 | 1.0M |
| 2022-05-17 | 66.23 | $68.46 | 1.3M |
| 2022-05-16 | 65.81 | $67.20 | 1.3M |
| 2022-05-13 | 65.71 | $67.18 | 1.0M |
| 2022-05-12 | 65.63 | $65.36 | 771000 |
| 2022-05-11 | 66.15 | $65.52 | 970634 |
| 2022-05-10 | 66.75 | $65.98 | 932800 |
| 2022-05-09 | 67.37 | $65.55 | 876313 |
| 2022-05-06 | 68.29 | $67.57 | 999834 |
| 2022-05-05 | 68.79 | $68.30 | 686400 |
| 2022-05-04 | 69.19 | $70.60 | 595100 |
| 2022-05-03 | 68.97 | $69.46 | 617205 |
| 2022-05-02 | 69.08 | $68.86 | 826722 |
| 2022-04-29 | 69.42 | $69.07 | 673809 |
| 2022-04-28 | 69.79 | $69.92 | 914517 |
| 2022-04-27 | 69.99 | $68.90 | 1.0M |
| 2022-04-26 | 70.57 | $68.52 | 1.0M |
| 2022-04-25 | 71.42 | $70.49 | 4.1M |
| 2022-04-22 | 71.83 | $70.77 | 736419 |
| 2022-04-21 | 72.26 | $71.95 | 1.2M |
| 2022-04-20 | 72.41 | $72.67 | 591300 |
| 2022-04-19 | 72.37 | $72.07 | 1.6M |
| 2022-04-18 | 72.52 | $71.76 | 1.6M |
| 2022-04-14 | 72.80 | $72.18 | 448600 |
| 2022-04-13 | 73.01 | $72.48 | 659200 |
| 2022-04-12 | 73.17 | $71.58 | 717100 |
| 2022-04-11 | 73.65 | $72.29 | 824500 |
| 2022-04-08 | 74.01 | $73.05 | 468224 |
| 2022-04-07 | 74.20 | $73.03 | 482418 |
| 2022-04-06 | 74.43 | $72.82 | 423600 |
| 2022-04-05 | 74.77 | $73.74 | 391100 |
| 2022-04-04 | 74.89 | $74.67 | 622114 |
| 2022-04-01 | 74.71 | $74.39 | 755240 |
| 2022-03-31 | 74.58 | $73.73 | 642535 |
| 2022-03-30 | 74.62 | $75.02 | 504162 |
| 2022-03-29 | 74.24 | $75.37 | 1.1M |
| 2022-03-28 | 73.66 | $73.78 | 1.2M |
| 2022-03-25 | 73.44 | $73.97 | 550100 |
| 2022-03-24 | 73.11 | $74.03 | 510000 |
| 2022-03-23 | 72.69 | $73.40 | 431735 |
| 2022-03-22 | 72.38 | $74.42 | 439300 |
| 2022-03-21 | 71.68 | $73.64 | 799035 |
| 2022-03-18 | 71.08 | $74.11 | 472641 |
| 2022-03-17 | 70.21 | $73.49 | 1.1M |
| 2022-03-16 | 69.37 | $72.96 | 778929 |
| 2022-03-15 | 68.54 | $70.42 | 808800 |
| 2022-03-14 | 68.36 | $69.70 | 1.1M |
| 2022-03-11 | 68.42 | $68.89 | 3.1M |
| 2022-03-10 | 68.78 | $69.64 | 999238 |
| 2022-03-09 | 69.01 | $70.62 | 710744 |
| 2022-03-08 | 69.04 | $67.78 | 1.2M |
| 2022-03-07 | 70.00 | $67.21 | 1.2M |
| 2022-03-04 | 71.40 | $69.35 | 849300 |
| 2022-03-03 | 72.45 | $71.52 | 1.1M |
| 2022-03-02 | 73.07 | $72.74 | 1.5M |
| 2022-03-01 | 73.47 | $71.96 | 742202 |
| 2022-02-28 | 74.22 | $73.69 | 738800 |
| 2022-02-25 | 74.60 | $74.96 | 754400 |
| 2022-02-24 | 74.68 | $73.06 | 905900 |
| 2022-02-23 | 75.39 | $74.27 | 592438 |
| 2022-02-22 | 75.89 | $74.89 | 770800 |
| 2022-02-18 | 76.30 | $75.79 | 530248 |
| 2022-02-17 | 76.53 | $76.12 | 2.8M |
| 2022-02-16 | 76.71 | $77.41 | 662300 |
| 2022-02-15 | 76.53 | $77.12 | 1.7M |
| 2022-02-14 | 76.41 | $75.70 | 650800 |
| 2022-02-11 | 76.72 | $76.27 | 554200 |
| 2022-02-10 | 76.91 | $77.43 | 552809 |
| 2022-02-09 | 76.80 | $78.44 | 461609 |
| 2022-02-08 | 76.34 | $77.21 | 459300 |
| 2022-02-07 | 76.18 | $76.77 | 578300 |
| 2022-02-04 | 76.13 | $76.58 | 435937 |
| 2022-02-03 | 76.15 | $76.51 | 803200 |
| 2022-02-02 | 76.21 | $77.70 | 1.2M |
| 2022-02-01 | 75.92 | $77.26 | 883000 |
| 2022-01-31 | 75.73 | $76.44 | 794700 |
| 2022-01-28 | 75.76 | $75.46 | 1.7M |
| 2022-01-27 | 76.14 | $75.12 | 1.4M |
| 2022-01-26 | 76.72 | $75.59 | 594500 |
| 2022-01-25 | 77.30 | $75.88 | 625239 |
| 2022-01-24 | 77.92 | $76.23 | 3.0M |
| 2022-01-21 | 78.57 | $77.10 | 727300 |
| 2022-01-20 | 79.10 | $78.09 | 668300 |
| 2022-01-19 | 79.43 | $78.53 | 660100 |
| 2022-01-18 | 79.70 | $78.62 | 769200 |
| 2022-01-14 | 79.98 | $79.71 | 516400 |
| 2022-01-13 | 79.98 | $79.81 | 364900 |
| 2022-01-12 | 79.95 | $80.45 | 681042 |
| 2022-01-11 | 79.69 | $79.68 | 516700 |
| 2022-01-10 | 79.63 | $78.69 | 770549 |
| 2022-01-07 | 79.85 | $79.53 | 570300 |
| 2022-01-06 | 79.85 | $79.31 | 404600 |
| 2022-01-05 | 79.92 | $79.65 | 516687 |
| 2022-01-04 | 79.89 | $80.44 | 586816 |
| 2022-01-03 | 79.59 | $79.93 | 468309 |
| 2021-12-31 | 79.39 | $79.46 | 419582 |
| 2021-12-30 | 79.28 | $79.53 | 303500 |
| 2021-12-29 | 79.13 | $79.85 | 451800 |
| 2021-12-28 | 78.84 | $79.90 | 527113 |
| 2021-12-27 | 78.47 | $79.86 | 436139 |
| 2021-12-23 | 78.03 | $79.26 | 653500 |
| 2021-12-22 | 77.70 | $78.84 | 505900 |
| 2021-12-21 | 77.44 | $78.04 | 832947 |
| 2021-12-20 | 77.38 | $77.13 | 942800 |
| 2021-12-17 | 77.60 | $77.29 | 728700 |
| 2021-12-16 | 77.84 | $78.41 | 668000 |
| 2021-12-15 | 77.79 | $78.33 | 733400 |
| 2021-12-14 | 77.76 | $77.22 | 729600 |
| 2021-12-13 | 78.08 | $77.64 | 487200 |
| 2021-12-10 | 78.36 | $79.39 | 336700 |
| 2021-12-09 | 78.15 | $79.19 | 304300 |
| 2021-12-08 | 77.97 | $79.78 | 447200 |
| 2021-12-07 | 77.58 | $79.68 | 782400 |
| 2021-12-06 | 77.15 | $77.99 | 476300 |
| 2021-12-03 | 77.19 | $77.33 | 595500 |
| 2021-12-02 | 77.46 | $77.66 | 978627 |
| 2021-12-01 | 77.71 | $76.64 | 908201 |
| 2021-11-30 | 78.35 | $77.03 | 1.8M |
| 2021-11-29 | 79.03 | $77.72 | 521800 |
| 2021-11-26 | 79.65 | $77.45 | 390800 |
| 2021-11-24 | 80.50 | $79.49 | 600800 |
| 2021-11-23 | 80.89 | $80.00 | 525904 |
| 2021-11-22 | 81.22 | $80.12 | 601900 |
| 2021-11-19 | 81.57 | $80.63 | 655500 |
| 2021-11-18 | 81.83 | $81.37 | 491000 |
| 2021-11-17 | 81.92 | $81.29 | 548500 |
| 2021-11-16 | 82.04 | $81.41 | 405031 |
| 2021-11-15 | 82.14 | $81.59 | 409119 |
| 2021-11-12 | 82.19 | $81.77 | 408500 |
| 2021-11-11 | 82.20 | $81.38 | 339400 |
| 2021-11-10 | 82.31 | $81.09 | 484400 |
| 2021-11-09 | 82.53 | $82.10 | 546901 |
| 2021-11-08 | 82.46 | $82.29 | 396300 |
| 2021-11-05 | 82.31 | $82.28 | 490410 |
| 2021-11-04 | 82.11 | $82.26 | 1.1M |
| 2021-11-03 | 81.86 | $82.32 | 341129 |
| 2021-11-02 | 81.52 | $81.65 | 352545 |
| 2021-11-01 | 81.31 | $81.77 | 679900 |
| 2021-10-29 | 81.01 | $80.95 | 443400 |
| 2021-10-28 | 80.89 | $81.39 | 290506 |
| 2021-10-27 | 80.60 | $80.52 | 891900 |
| 2021-10-26 | 80.51 | $80.84 | 634047 |
| 2021-10-25 | 80.29 | $80.63 | 397940 |
| 2021-10-22 | 80.09 | $80.80 | 399500 |
| 2021-10-21 | 79.79 | $80.29 | 417035 |
| 2021-10-20 | 79.58 | $80.68 | 308849 |
| 2021-10-19 | 79.21 | $80.42 | 362800 |
| 2021-10-18 | 78.83 | $79.84 | 479500 |
| 2021-10-15 | 78.57 | $80.29 | 379445 |
| 2021-10-14 | 78.11 | $79.66 | 250846 |
| 2021-10-13 | 77.76 | $78.87 | 345800 |
| 2021-10-12 | 77.60 | $78.11 | 385525 |
| 2021-10-11 | 77.66 | $78.03 | 298011 |
| 2021-10-08 | 77.78 | $78.31 | 285618 |
| 2021-10-07 | 77.84 | $78.43 | 318800 |
| 2021-10-06 | 77.91 | $77.76 | 474200 |
| 2021-10-05 | 78.22 | $78.25 | 333000 |
| 2021-10-04 | 78.45 | $77.72 | 599700 |
| 2021-10-01 | 78.93 | $78.56 | 392300 |
| 2021-09-30 | 79.25 | $78.38 | 553631 |
| 2021-09-29 | 79.71 | $78.67 | 431200 |
| 2021-09-28 | 80.19 | $78.80 | 563740 |
| 2021-09-27 | 80.74 | $80.46 | 387009 |
| 2021-09-24 | 80.89 | $80.69 | 601345 |
| 2021-09-23 | 81.00 | $81.49 | 327100 |
| 2021-09-22 | 80.88 | $80.62 | 460514 |
| 2021-09-21 | 81.02 | $80.22 | 726715 |
| 2021-09-20 | 81.31 | $79.34 | 447501 |
| 2021-09-17 | 81.94 | $80.88 | 446401 |
| 2021-09-16 | 82.22 | $81.92 | 350600 |
| 2021-09-15 | 82.23 | $82.08 | 568500 |
| 2021-09-14 | 82.17 | $81.87 | 372700 |
| 2021-09-13 | 82.17 | $82.15 | 620700 |
| 2021-09-10 | 82.06 | $81.52 | 315800 |
| 2021-09-09 | 82.12 | $81.77 | 302941 |
| 2021-09-08 | 82.10 | $81.78 | 381300 |
| 2021-09-07 | 82.07 | $82.48 | 248800 |
| 2021-09-03 | 81.80 | $82.43 | 303943 |
| 2021-09-02 | 81.48 | $82.05 | 293100 |
| 2021-09-01 | 81.20 | $81.71 | 348933 |
| 2021-08-31 | 80.97 | $80.94 | 339400 |
| 2021-08-30 | 80.92 | $81.06 | 301600 |
| 2021-08-27 | 80.81 | $81.06 | 271000 |
| 2021-08-26 | 80.68 | $80.22 | 400808 |
| 2021-08-25 | 80.78 | $80.74 | 800500 |
| 2021-08-24 | 80.74 | $80.76 | 432000 |
| 2021-08-23 | 80.68 | $80.56 | 294033 |
| 2021-08-20 | 80.66 | $79.82 | 251825 |
| 2021-08-19 | 80.87 | $79.52 | 315432 |
| 2021-08-18 | 81.21 | $80.29 | 244616 |
| 2021-08-17 | 81.38 | $80.52 | 334814 |
| 2021-08-16 | 81.50 | $81.31 | 279800 |
| 2021-08-13 | 81.38 | $81.73 | 271046 |
| 2021-08-12 | 81.10 | $81.16 | 234546 |
| 2021-08-11 | 80.92 | $81.26 | 202500 |
| 2021-08-10 | 80.67 | $80.65 | 281100 |
| 2021-08-09 | 80.54 | $80.47 | 332300 |
| 2021-08-06 | 80.44 | $80.49 | 281503 |
| 2021-08-05 | 80.30 | $80.83 | 204405 |
| 2021-08-04 | 80.02 | $80.34 | 337200 |
| 2021-08-03 | 79.82 | $80.51 | 317900 |
| 2021-08-02 | 79.53 | $79.99 | 322300 |
| 2021-07-30 | 79.34 | $79.56 | 357435 |
| 2021-07-29 | 79.23 | $80.05 | 244300 |
| 2021-07-28 | 78.96 | $79.51 | 370000 |
| 2021-07-27 | 78.80 | $79.15 | 288309 |
| 2021-07-26 | 78.72 | $79.53 | 504500 |
| 2021-07-23 | 78.51 | $79.42 | 1.2M |
| 2021-07-22 | 78.29 | $78.88 | 174700 |
| 2021-07-21 | 78.21 | $78.86 | 483900 |
| 2021-07-20 | 78.13 | $77.67 | 399817 |
| 2021-07-19 | 78.42 | $77.09 | 425611 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
51.24
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.93
Average
51.89
Maximum
72.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.24 | $102.87 | 176375 |
| 2026-07-15 | 53.84 | $103.69 | 147804 |
| 2026-07-14 | 52.12 | $103.08 | 174920 |
| 2026-07-13 | 49.91 | $102.32 | 226345 |
| 2026-07-10 | 53.19 | $103.39 | 157646 |
| 2026-07-09 | 52.33 | $103.08 | 162800 |
| 2026-07-08 | 50.31 | $102.36 | 185100 |
| 2026-07-07 | 52.36 | $103.06 | 241703 |
| 2026-07-06 | 56.62 | $104.42 | 176144 |
| 2026-07-02 | 53.70 | $103.31 | 244022 |
| 2026-07-01 | 50.08 | $102.05 | 262409 |
| 2026-06-30 | 52.43 | $102.81 | 200108 |
| 2026-06-29 | 51.49 | $102.48 | 180015 |
| 2026-06-26 | 48.72 | $101.53 | 301332 |
| 2026-06-25 | 50.48 | $102.14 | 326917 |
| 2026-06-24 | 47.75 | $101.21 | 650405 |
| 2026-06-23 | 48.08 | $101.33 | 308419 |
| 2026-06-22 | 54.60 | $103.55 | 762500 |
| 2026-06-18 | 53.49 | $103.14 | 285400 |
| 2026-06-17 | 51.72 | $102.49 | 645317 |
| 2026-06-16 | 53.02 | $102.93 | 174100 |
| 2026-06-15 | 52.74 | $102.82 | 554724 |
| 2026-06-12 | 55.47 | $103.77 | 166306 |
| 2026-06-11 | 54.86 | $103.51 | 243943 |
| 2026-06-10 | 46.16 | $100.27 | 271308 |
| 2026-06-09 | 50.28 | $101.72 | 597900 |
| 2026-06-08 | 50.19 | $101.69 | 225031 |
| 2026-06-05 | 48.26 | $101.02 | 198700 |
| 2026-06-04 | 56.74 | $103.74 | 263100 |
| 2026-06-03 | 54.65 | $102.99 | 175800 |
| 2026-06-02 | 57.61 | $103.83 | 259510 |
| 2026-06-01 | 55.97 | $103.22 | 265500 |
| 2026-05-29 | 56.86 | $103.48 | 620000 |
| 2026-05-28 | 56.66 | $103.40 | 756700 |
| 2026-05-27 | 57.13 | $103.55 | 301829 |
| 2026-05-26 | 58.22 | $103.90 | 215100 |
| 2026-05-22 | 55.63 | $102.77 | 167330 |
| 2026-05-21 | 55.84 | $102.84 | 234300 |
| 2026-05-20 | 54.83 | $102.39 | 232048 |
| 2026-05-19 | 50.90 | $100.73 | 180100 |
| 2026-05-18 | 52.73 | $101.43 | 247900 |
| 2026-05-15 | 50.40 | $100.47 | 156135 |
| 2026-05-14 | 54.70 | $102.08 | 207400 |
| 2026-05-13 | 55.46 | $102.35 | 283408 |
| 2026-05-12 | 53.89 | $101.65 | 194600 |
| 2026-05-11 | 55.84 | $102.38 | 294423 |
| 2026-05-08 | 56.42 | $102.60 | 231100 |
| 2026-05-07 | 54.30 | $101.57 | 330100 |
| 2026-05-06 | 59.39 | $103.48 | 314600 |
| 2026-05-05 | 53.66 | $100.83 | 315400 |
| 2026-05-04 | 50.29 | $99.49 | 288100 |
| 2026-05-01 | 54.05 | $100.84 | 506300 |
| 2026-04-30 | 54.75 | $101.08 | 222600 |
| 2026-04-29 | 48.57 | $98.71 | 469912 |
| 2026-04-28 | 51.38 | $99.71 | 192700 |
| 2026-04-27 | 52.83 | $100.21 | 195600 |
| 2026-04-24 | 53.64 | $100.49 | 221200 |
| 2026-04-23 | 52.28 | $99.94 | 192444 |
| 2026-04-22 | 54.60 | $100.78 | 185100 |
| 2026-04-21 | 53.96 | $100.50 | 283933 |
| 2026-04-20 | 59.93 | $102.56 | 360620 |
| 2026-04-17 | 61.31 | $103.00 | 287529 |
| 2026-04-16 | 58.62 | $101.69 | 229322 |
| 2026-04-15 | 59.64 | $102.03 | 496841 |
| 2026-04-14 | 60.08 | $102.18 | 204113 |
| 2026-04-13 | 58.41 | $101.32 | 205017 |
| 2026-04-10 | 57.09 | $100.65 | 239900 |
| 2026-04-09 | 56.85 | $100.53 | 291617 |
| 2026-04-08 | 57.60 | $100.83 | 314310 |
| 2026-04-07 | 49.51 | $96.98 | 323333 |
| 2026-04-06 | 49.81 | $97.11 | 317600 |
| 2026-04-02 | 48.65 | $96.61 | 314700 |
| 2026-04-01 | 50.06 | $97.25 | 523300 |
| 2026-03-31 | 46.31 | $95.62 | 430732 |
| 2026-03-30 | 38.07 | $92.57 | 267914 |
| 2026-03-27 | 37.01 | $92.22 | 339017 |
| 2026-03-26 | 38.86 | $93.25 | 349100 |
| 2026-03-25 | 42.96 | $95.32 | 267400 |
| 2026-03-24 | 38.81 | $93.92 | 358230 |
| 2026-03-23 | 39.96 | $94.50 | 442639 |
| 2026-03-20 | 32.86 | $92.31 | 255527 |
| 2026-03-19 | 38.58 | $95.20 | 569300 |
| 2026-03-18 | 38.93 | $95.36 | 629131 |
| 2026-03-17 | 42.91 | $97.05 | 258600 |
| 2026-03-16 | 41.81 | $96.72 | 297000 |
| 2026-03-13 | 35.85 | $95.05 | 306724 |
| 2026-03-12 | 38.50 | $96.23 | 353600 |
| 2026-03-11 | 42.43 | $97.79 | 392284 |
| 2026-03-10 | 43.26 | $98.10 | 1.0M |
| 2026-03-09 | 42.50 | $97.88 | 1.3M |
| 2026-03-06 | 40.25 | $97.23 | 743800 |
| 2026-03-05 | 42.26 | $98.06 | 363042 |
| 2026-03-04 | 48.30 | $100.25 | 613400 |
| 2026-03-03 | 43.65 | $98.92 | 638826 |
| 2026-03-02 | 55.03 | $102.14 | 387212 |
| 2026-02-27 | 65.51 | $104.22 | 265400 |
| 2026-02-26 | 66.49 | $104.39 | 275816 |
| 2026-02-25 | 66.60 | $104.41 | 442610 |
| 2026-02-24 | 63.99 | $103.50 | 463400 |
| 2026-02-23 | 62.99 | $103.17 | 304947 |
| 2026-02-20 | 65.39 | $103.63 | 320701 |
| 2026-02-19 | 63.22 | $102.88 | 242300 |
| 2026-02-18 | 64.29 | $103.09 | 355523 |
| 2026-02-17 | 64.02 | $102.99 | 252300 |
| 2026-02-13 | 63.99 | $102.98 | 302216 |
| 2026-02-12 | 63.71 | $102.87 | 233700 |
| 2026-02-11 | 67.94 | $103.80 | 248730 |
| 2026-02-10 | 66.51 | $103.17 | 298500 |
| 2026-02-09 | 66.08 | $102.98 | 482025 |
| 2026-02-06 | 62.85 | $101.64 | 257001 |
| 2026-02-05 | 55.69 | $99.24 | 247838 |
| 2026-02-04 | 62.67 | $100.70 | 287000 |
| 2026-02-03 | 61.96 | $100.47 | 311000 |
| 2026-02-02 | 62.16 | $100.51 | 288400 |
| 2026-01-30 | 60.37 | $99.91 | 346500 |
| 2026-01-29 | 65.36 | $100.93 | 542500 |
| 2026-01-28 | 63.21 | $100.17 | 362900 |
| 2026-01-27 | 68.88 | $101.23 | 249700 |
| 2026-01-26 | 64.31 | $99.64 | 175723 |
| 2026-01-23 | 62.16 | $98.99 | 255824 |
| 2026-01-22 | 60.48 | $98.51 | 329800 |
| 2026-01-21 | 58.86 | $98.06 | 280442 |
| 2026-01-20 | 55.34 | $97.15 | 329807 |
| 2026-01-16 | 63.32 | $98.56 | 228419 |
| 2026-01-15 | 62.52 | $98.34 | 280902 |
| 2026-01-14 | 62.93 | $98.41 | 1.4M |
| 2026-01-13 | 61.47 | $97.99 | 324739 |
| 2026-01-12 | 64.82 | $98.57 | 302800 |
| 2026-01-09 | 62.73 | $97.94 | 171704 |
| 2026-01-08 | 59.37 | $97.02 | 196743 |
| 2026-01-07 | 59.87 | $97.11 | 260931 |
| 2026-01-06 | 61.52 | $97.41 | 205900 |
| 2026-01-05 | 61.15 | $97.30 | 388200 |
| 2026-01-02 | 56.83 | $96.10 | 264900 |
| 2025-12-31 | 52.62 | $95.09 | 422715 |
| 2025-12-30 | 54.83 | $95.53 | 326105 |
| 2025-12-29 | 54.12 | $95.36 | 237645 |
| 2025-12-26 | 55.58 | $95.66 | 273500 |
| 2025-12-24 | 55.09 | $95.53 | 119418 |
| 2025-12-23 | 54.56 | $95.39 | 226422 |
| 2025-12-22 | 52.30 | $94.79 | 438600 |
| 2025-12-19 | 51.27 | $94.52 | 341900 |
| 2025-12-18 | 49.05 | $93.95 | 373000 |
| 2025-12-17 | 46.58 | $93.34 | 2.2M |
| 2025-12-16 | 49.46 | $94.11 | 299900 |
| 2025-12-15 | 59.48 | $96.32 | 219400 |
| 2025-12-12 | 57.16 | $95.70 | 352631 |
| 2025-12-11 | 60.27 | $96.29 | 208842 |
| 2025-12-10 | 58.49 | $95.80 | 241700 |
| 2025-12-09 | 54.41 | $94.77 | 246400 |
| 2025-12-08 | 54.96 | $94.88 | 178200 |
| 2025-12-05 | 56.63 | $95.22 | 181400 |
| 2025-12-04 | 56.83 | $95.26 | 287901 |
| 2025-12-03 | 55.71 | $94.95 | 194604 |
| 2025-12-02 | 53.92 | $94.46 | 149207 |
| 2025-12-01 | 52.40 | $94.05 | 178203 |
| 2025-11-28 | 54.40 | $94.53 | 102700 |
| 2025-11-26 | 53.23 | $94.20 | 186600 |
| 2025-11-25 | 49.06 | $93.09 | 272838 |
| 2025-11-24 | 44.48 | $92.01 | 271800 |
| 2025-11-21 | 44.21 | $91.95 | 324300 |
| 2025-11-20 | 37.35 | $90.50 | 185100 |
| 2025-11-19 | 41.99 | $91.87 | 184204 |
| 2025-11-18 | 43.21 | $92.20 | 452335 |
| 2025-11-17 | 48.06 | $93.40 | 232500 |
| 2025-11-14 | 54.56 | $94.74 | 152440 |
| 2025-11-13 | 55.68 | $94.95 | 240500 |
| 2025-11-12 | 62.08 | $96.06 | 167504 |
| 2025-11-11 | 59.83 | $95.49 | 177820 |
| 2025-11-10 | 57.11 | $94.85 | 189126 |
| 2025-11-07 | 52.16 | $93.82 | 290650 |
| 2025-11-06 | 50.47 | $93.50 | 170942 |
| 2025-11-05 | 51.78 | $93.74 | 154504 |
| 2025-11-04 | 48.85 | $93.18 | 262600 |
| 2025-11-03 | 54.20 | $94.14 | 283507 |
| 2025-10-31 | 54.10 | $94.12 | 170143 |
| 2025-10-30 | 55.24 | $94.32 | 165900 |
| 2025-10-29 | 57.48 | $94.71 | 197228 |
| 2025-10-28 | 61.30 | $95.34 | 1.8M |
| 2025-10-27 | 61.37 | $95.35 | 161400 |
| 2025-10-24 | 58.43 | $94.61 | 131422 |
| 2025-10-23 | 57.86 | $94.47 | 284000 |
| 2025-10-22 | 56.09 | $94.04 | 239128 |
| 2025-10-21 | 56.72 | $94.16 | 178600 |
| 2025-10-20 | 60.50 | $94.86 | 274200 |
| 2025-10-17 | 57.13 | $93.99 | 262600 |
| 2025-10-16 | 56.72 | $93.89 | 222400 |
| 2025-10-15 | 54.70 | $93.39 | 157535 |
| 2025-10-14 | 52.77 | $92.93 | 223000 |
| 2025-10-13 | 51.22 | $92.57 | 144618 |
| 2025-10-10 | 47.94 | $91.84 | 305100 |
| 2025-10-09 | 56.50 | $93.57 | 309024 |
| 2025-10-08 | 60.73 | $94.28 | 205800 |
| 2025-10-07 | 59.51 | $93.98 | 218100 |
| 2025-10-06 | 65.48 | $94.91 | 198100 |
| 2025-10-03 | 64.80 | $94.72 | 131318 |
| 2025-10-02 | 61.88 | $93.95 | 132700 |
| 2025-10-01 | 61.17 | $93.77 | 261737 |
| 2025-09-30 | 57.88 | $92.98 | 430528 |
| 2025-09-29 | 56.37 | $92.64 | 287700 |
| 2025-09-26 | 54.83 | $92.30 | 248500 |
| 2025-09-25 | 51.43 | $91.59 | 207438 |
| 2025-09-24 | 54.85 | $92.21 | 235400 |
| 2025-09-23 | 58.43 | $92.81 | 251831 |
| 2025-09-22 | 59.04 | $92.91 | 255200 |
| 2025-09-19 | 57.31 | $92.50 | 208800 |
| 2025-09-18 | 60.14 | $92.98 | 153734 |
| 2025-09-17 | 58.98 | $92.69 | 372044 |
| 2025-09-16 | 60.72 | $92.99 | 950616 |
| 2025-09-15 | 61.88 | $93.19 | 224026 |
| 2025-09-12 | 59.41 | $92.52 | 185900 |
| 2025-09-11 | 61.38 | $92.87 | 291429 |
| 2025-09-10 | 57.52 | $91.86 | 156219 |
| 2025-09-09 | 57.52 | $91.86 | 126800 |
| 2025-09-08 | 59.16 | $92.17 | 164100 |
| 2025-09-05 | 55.43 | $91.21 | 281300 |
| 2025-09-04 | 53.80 | $90.82 | 218133 |
| 2025-09-03 | 50.68 | $90.11 | 177419 |
| 2025-09-02 | 50.05 | $89.97 | 296739 |
| 2025-08-29 | 53.94 | $90.80 | 141247 |
| 2025-08-28 | 56.87 | $91.38 | 203803 |
| 2025-08-27 | 55.49 | $91.03 | 174500 |
| 2025-08-26 | 56.67 | $91.27 | 183909 |
| 2025-08-25 | 57.26 | $91.39 | 170400 |
| 2025-08-22 | 63.63 | $92.62 | 109238 |
| 2025-08-21 | 58.41 | $91.16 | 209037 |
| 2025-08-20 | 61.81 | $91.75 | 192200 |
| 2025-08-19 | 60.71 | $91.45 | 187200 |
| 2025-08-18 | 60.93 | $91.49 | 346800 |
| 2025-08-15 | 61.85 | $91.66 | 147200 |
| 2025-08-14 | 59.78 | $91.05 | 183406 |
| 2025-08-13 | 60.39 | $91.17 | 155400 |
| 2025-08-12 | 58.79 | $90.69 | 261428 |
| 2025-08-11 | 54.65 | $89.55 | 114400 |
| 2025-08-08 | 56.64 | $89.97 | 142544 |
| 2025-08-07 | 54.66 | $89.44 | 235108 |
| 2025-08-06 | 51.86 | $88.73 | 438500 |
| 2025-08-05 | 49.57 | $88.18 | 205305 |
| 2025-08-04 | 49.44 | $88.15 | 383500 |
| 2025-08-01 | 44.67 | $87.05 | 219649 |
| 2025-07-31 | 45.53 | $87.28 | 324234 |
| 2025-07-30 | 48.96 | $88.17 | 283117 |
| 2025-07-29 | 51.53 | $88.79 | 435846 |
| 2025-07-28 | 52.16 | $88.94 | 199700 |
| 2025-07-25 | 58.71 | $90.38 | 136704 |
| 2025-07-24 | 59.25 | $90.49 | 329138 |
| 2025-07-23 | 63.11 | $91.26 | 258716 |
| 2025-07-22 | 55.15 | $89.05 | 155942 |
| 2025-07-21 | 53.19 | $88.60 | 282643 |
| 2025-07-18 | 50.65 | $88.04 | 153449 |
| 2025-07-17 | 51.80 | $88.28 | 159923 |
| 2025-07-16 | 50.51 | $87.99 | 236538 |
| 2025-07-15 | 48.72 | $87.59 | 202900 |
| 2025-07-14 | 52.90 | $88.51 | 135628 |
| 2025-07-11 | 52.95 | $88.52 | 208217 |
| 2025-07-10 | 57.30 | $89.42 | 191000 |
| 2025-07-09 | 57.85 | $89.53 | 195344 |
| 2025-07-08 | 55.20 | $88.82 | 269429 |
| 2025-07-07 | 52.70 | $88.19 | 472191 |
| 2025-07-03 | 57.76 | $89.23 | 298400 |
| 2025-07-02 | 57.86 | $89.25 | 557524 |
| 2025-07-01 | 56.93 | $88.99 | 526124 |
| 2025-06-30 | 58.01 | $89.22 | 396500 |
| 2025-06-27 | 57.41 | $89.04 | 364500 |
| 2025-06-26 | 54.78 | $88.27 | 533506 |
| 2025-06-25 | 51.09 | $87.28 | 276510 |
| 2025-06-24 | 53.30 | $87.81 | 235942 |
| 2025-06-23 | 49.03 | $86.73 | 689000 |
| 2025-06-20 | 46.36 | $86.11 | 1.8M |
| 2025-06-18 | 49.33 | $86.86 | 1.3M |
| 2025-06-17 | 48.24 | $86.60 | 682701 |
| 2025-06-16 | 53.47 | $87.84 | 323200 |
| 2025-06-13 | 59.61 | $89.08 | 196805 |
| 2025-06-12 | 66.25 | $90.22 | 199425 |
| 2025-06-11 | 64.01 | $89.55 | 153500 |
| 2025-06-10 | 64.99 | $89.71 | 290341 |
| 2025-06-09 | 64.51 | $89.56 | 157040 |
| 2025-06-06 | 64.45 | $89.54 | 206300 |
| 2025-06-05 | 63.47 | $89.22 | 462300 |
| 2025-06-04 | 63.89 | $89.30 | 356803 |
| 2025-06-03 | 62.73 | $88.90 | 441747 |
| 2025-06-02 | 66.05 | $89.56 | 183306 |
| 2025-05-30 | 63.37 | $88.60 | 270500 |
| 2025-05-29 | 63.17 | $88.53 | 393249 |
| 2025-05-28 | 62.01 | $88.12 | 294940 |
| 2025-05-27 | 67.48 | $89.23 | 340000 |
| 2025-05-23 | 63.82 | $87.89 | 384000 |
| 2025-05-22 | 63.35 | $87.73 | 181145 |
| 2025-05-21 | 63.55 | $87.77 | 1.0M |
| 2025-05-20 | 66.82 | $88.44 | 1.5M |
| 2025-05-19 | 65.25 | $87.82 | 204600 |
| 2025-05-16 | 63.01 | $86.99 | 202900 |
| 2025-05-15 | 62.57 | $86.83 | 822539 |
| 2025-05-14 | 59.88 | $85.88 | 241200 |
| 2025-05-13 | 61.61 | $86.27 | 432246 |
| 2025-05-12 | 61.42 | $86.20 | 527315 |
| 2025-05-09 | 60.62 | $85.90 | 250633 |
| 2025-05-08 | 59.38 | $85.43 | 271433 |
| 2025-05-07 | 60.74 | $85.78 | 254700 |
| 2025-05-06 | 61.77 | $86.05 | 626318 |
| 2025-05-05 | 62.22 | $86.17 | 254700 |
| 2025-05-02 | 61.87 | $86.01 | 259400 |
| 2025-05-01 | 58.09 | $84.37 | 722800 |
| 2025-04-30 | 59.14 | $84.68 | 335700 |
| 2025-04-29 | 59.81 | $84.88 | 175400 |
| 2025-04-28 | 59.22 | $84.61 | 427239 |
| 2025-04-25 | 58.18 | $84.13 | 299632 |
| 2025-04-24 | 57.44 | $83.78 | 607600 |
| 2025-04-23 | 55.11 | $82.71 | 654000 |
| 2025-04-22 | 54.78 | $82.56 | 1.1M |
| 2025-04-21 | 50.58 | $80.73 | 536700 |
| 2025-04-17 | 51.88 | $81.25 | 484115 |
| 2025-04-16 | 49.60 | $80.29 | 306800 |
| 2025-04-15 | 50.24 | $80.56 | 304000 |
| 2025-04-14 | 48.81 | $79.94 | 693100 |
| 2025-04-11 | 46.67 | $79.03 | 432332 |
| 2025-04-10 | 41.50 | $77.00 | 729600 |
| 2025-04-09 | 44.36 | $78.42 | 893700 |
| 2025-04-08 | 25.93 | $73.02 | 987619 |
| 2025-04-07 | 26.53 | $73.41 | 1.0M |
| 2025-04-04 | 29.07 | $74.95 | 1.0M |
| 2025-04-03 | 42.32 | $80.26 | 1.0M |
| 2025-04-02 | 49.41 | $82.02 | 729219 |
| 2025-04-01 | 48.43 | $81.81 | 358947 |
| 2025-03-31 | 47.88 | $81.69 | 361442 |
| 2025-03-28 | 51.01 | $82.42 | 376400 |
| 2025-03-27 | 54.10 | $83.09 | 238700 |
| 2025-03-26 | 53.50 | $82.94 | 648400 |
| 2025-03-25 | 58.89 | $84.05 | 236400 |
| 2025-03-24 | 57.23 | $83.60 | 568800 |
| 2025-03-21 | 57.33 | $83.62 | 204834 |
| 2025-03-20 | 60.01 | $84.17 | 360504 |
| 2025-03-19 | 63.06 | $84.77 | 307700 |
| 2025-03-18 | 62.39 | $84.55 | 371100 |
| 2025-03-17 | 62.22 | $84.49 | 682400 |
| 2025-03-14 | 59.28 | $83.52 | 659100 |
| 2025-03-13 | 53.87 | $81.98 | 808440 |
| 2025-03-12 | 56.31 | $82.51 | 513500 |
| 2025-03-11 | 54.62 | $82.05 | 612036 |
| 2025-03-10 | 55.78 | $82.31 | 867100 |
| 2025-03-07 | 65.90 | $84.28 | 528037 |
| 2025-03-06 | 63.05 | $83.40 | 528800 |
| 2025-03-05 | 67.75 | $84.17 | 853128 |
| 2025-03-04 | 61.40 | $82.38 | 782554 |
| 2025-03-03 | 61.08 | $82.30 | 553014 |
| 2025-02-28 | 57.50 | $81.46 | 833200 |
| 2025-02-27 | 56.97 | $81.34 | 715522 |
| 2025-02-26 | 62.80 | $82.27 | 566500 |
| 2025-02-25 | 62.56 | $82.21 | 460901 |
| 2025-02-24 | 59.49 | $81.45 | 501700 |
| 2025-02-21 | 59.73 | $81.49 | 378924 |
| 2025-02-20 | 62.94 | $82.01 | 528900 |
| 2025-02-19 | 61.43 | $81.61 | 319600 |
| 2025-02-18 | 66.74 | $82.43 | 306100 |
| 2025-02-14 | 64.76 | $81.87 | 879537 |
| 2025-02-13 | 64.37 | $81.76 | 426800 |
| 2025-02-12 | 60.20 | $80.68 | 428333 |
| 2025-02-11 | 59.66 | $80.55 | 246144 |
| 2025-02-10 | 57.91 | $80.13 | 384100 |
| 2025-02-07 | 56.20 | $79.73 | 334900 |
| 2025-02-06 | 60.35 | $80.44 | 870000 |
| 2025-02-05 | 59.30 | $80.18 | 276800 |
| 2025-02-04 | 56.31 | $79.47 | 325620 |
| 2025-02-03 | 52.17 | $78.59 | 627500 |
| 2025-01-31 | 57.66 | $79.52 | 349600 |
| 2025-01-30 | 62.64 | $80.26 | 375337 |
| 2025-01-29 | 58.85 | $79.43 | 251100 |
| 2025-01-28 | 58.80 | $79.42 | 242900 |
| 2025-01-27 | 59.86 | $79.58 | 352500 |
| 2025-01-24 | 59.82 | $79.57 | 242200 |
| 2025-01-23 | 58.12 | $79.17 | 460200 |
| 2025-01-22 | 55.38 | $78.56 | 235100 |
| 2025-01-21 | 56.53 | $78.76 | 417944 |
| 2025-01-17 | 48.45 | $77.17 | 262315 |
| 2025-01-16 | 46.61 | $76.86 | 3.5M |
| 2025-01-15 | 44.36 | $76.49 | 226413 |
| 2025-01-14 | 37.84 | $75.52 | 313006 |
| 2025-01-13 | 36.37 | $75.32 | 254929 |
| 2025-01-10 | 36.99 | $75.47 | 378927 |
| 2025-01-08 | 42.39 | $76.65 | 222300 |
| 2025-01-07 | 43.36 | $76.84 | 261404 |
| 2025-01-06 | 43.91 | $76.95 | 293610 |
| 2025-01-03 | 38.51 | $76.15 | 334600 |
| 2025-01-02 | 36.25 | $75.84 | 350700 |
| 2024-12-31 | 37.52 | $76.14 | 336700 |
| 2024-12-30 | 37.24 | $76.10 | 460109 |
| 2024-12-27 | 39.27 | $76.59 | 319800 |
| 2024-12-26 | 39.86 | $76.73 | 340508 |
| 2024-12-24 | 37.24 | $76.32 | 237200 |
| 2024-12-23 | 35.34 | $76.03 | 692700 |
| 2024-12-20 | 32.39 | $75.59 | 642800 |
| 2024-12-19 | 32.58 | $75.65 | 748200 |
| 2024-12-18 | 32.95 | $75.77 | 602500 |
| 2024-12-17 | 40.45 | $77.82 | 506600 |
| 2024-12-16 | 45.75 | $78.92 | 590046 |
| 2024-12-13 | 47.08 | $79.17 | 364516 |
| 2024-12-12 | 48.09 | $79.36 | 351400 |
| 2024-12-11 | 51.89 | $80.04 | 1.9M |
| 2024-12-10 | 48.84 | $79.50 | 1.6M |
| 2024-12-09 | 53.48 | $80.28 | 1.5M |
| 2024-12-06 | 54.17 | $80.39 | 410400 |
| 2024-12-05 | 54.42 | $80.43 | 548319 |
| 2024-12-04 | 51.97 | $79.95 | 215500 |
| 2024-12-03 | 52.13 | $79.98 | 270800 |
| 2024-12-02 | 49.68 | $79.50 | 549621 |
| 2024-11-29 | 48.80 | $79.33 | 159645 |
| 2024-11-27 | 42.69 | $78.24 | 273802 |
| 2024-11-26 | 40.46 | $77.88 | 249900 |
| 2024-11-25 | 42.33 | $78.31 | 281611 |
| 2024-11-22 | 40.26 | $77.97 | 804400 |
| 2024-11-21 | 38.40 | $77.67 | 304439 |
| 2024-11-20 | 38.34 | $77.66 | 471700 |
| 2024-11-19 | 39.15 | $77.88 | 247200 |
| 2024-11-18 | 39.36 | $77.94 | 318300 |
| 2024-11-15 | 37.13 | $77.53 | 457100 |
| 2024-11-14 | 37.94 | $77.78 | 305800 |
| 2024-11-13 | 37.00 | $77.60 | 339314 |
| 2024-11-12 | 38.44 | $78.07 | 263019 |
| 2024-11-11 | 43.18 | $79.46 | 198327 |
| 2024-11-08 | 42.65 | $79.35 | 250500 |
| 2024-11-07 | 46.59 | $80.40 | 312000 |
| 2024-11-06 | 40.79 | $79.23 | 315018 |
| 2024-11-05 | 46.26 | $80.57 | 614015 |
| 2024-11-04 | 40.68 | $79.58 | 415127 |
| 2024-11-01 | 41.05 | $79.67 | 322401 |
| 2024-10-31 | 41.05 | $79.67 | 268000 |
| 2024-10-30 | 42.51 | $80.05 | 356800 |
| 2024-10-29 | 44.50 | $80.55 | 227704 |
| 2024-10-28 | 45.84 | $80.88 | 144530 |
| 2024-10-25 | 41.85 | $80.09 | 144433 |
| 2024-10-24 | 43.07 | $80.41 | 163100 |
| 2024-10-23 | 41.13 | $80.03 | 181108 |
| 2024-10-22 | 44.43 | $80.90 | 205824 |
| 2024-10-21 | 46.12 | $81.32 | 227200 |
| 2024-10-18 | 50.85 | $82.40 | 165207 |
| 2024-10-17 | 48.43 | $81.88 | 182812 |
| 2024-10-16 | 48.20 | $81.83 | 211249 |
| 2024-10-15 | 47.11 | $81.59 | 149200 |
| 2024-10-14 | 53.78 | $83.08 | 140022 |
| 2024-10-11 | 52.41 | $82.76 | 132645 |
| 2024-10-10 | 50.66 | $82.36 | 226100 |
| 2024-10-09 | 51.29 | $82.50 | 199672 |
| 2024-10-08 | 50.75 | $82.37 | 236504 |
| 2024-10-07 | 51.66 | $82.59 | 140744 |
| 2024-10-04 | 53.88 | $83.12 | 128111 |
| 2024-10-03 | 51.57 | $82.50 | 236924 |
| 2024-10-02 | 55.13 | $83.34 | 210415 |
| 2024-10-01 | 56.05 | $83.55 | 473216 |
| 2024-09-30 | 58.80 | $84.17 | 296940 |
| 2024-09-27 | 59.83 | $84.40 | 112536 |
| 2024-09-26 | 62.04 | $84.89 | 238635 |
| 2024-09-25 | 56.50 | $83.11 | 177022 |
| 2024-09-24 | 58.88 | $83.63 | 193600 |
| 2024-09-23 | 57.10 | $83.09 | 131700 |
| 2024-09-20 | 55.81 | $82.71 | 124741 |
| 2024-09-19 | 59.99 | $83.64 | 140614 |
| 2024-09-18 | 54.10 | $81.96 | 178224 |
| 2024-09-17 | 55.39 | $82.24 | 187600 |
| 2024-09-16 | 57.19 | $82.63 | 131021 |
| 2024-09-13 | 55.01 | $82.02 | 119006 |
| 2024-09-12 | 54.44 | $81.86 | 188900 |
| 2024-09-11 | 51.63 | $81.10 | 253341 |
| 2024-09-10 | 49.82 | $80.63 | 188700 |
| 2024-09-09 | 51.38 | $81.03 | 126600 |
| 2024-09-06 | 48.31 | $80.23 | 197900 |
| 2024-09-05 | 54.62 | $81.77 | 286800 |
| 2024-09-04 | 54.13 | $81.64 | 216414 |
| 2024-09-03 | 55.95 | $82.06 | 280148 |
| 2024-08-30 | 62.03 | $83.35 | 165100 |
| 2024-08-29 | 61.41 | $83.15 | 148302 |
| 2024-08-28 | 60.46 | $82.84 | 425800 |
| 2024-08-27 | 61.95 | $83.16 | 163528 |
| 2024-08-26 | 60.84 | $82.77 | 139422 |
| 2024-08-23 | 62.49 | $83.14 | 177500 |
| 2024-08-22 | 57.97 | $81.60 | 343918 |
| 2024-08-21 | 60.35 | $82.13 | 259400 |
| 2024-08-20 | 57.97 | $81.36 | 135800 |
| 2024-08-19 | 59.02 | $81.60 | 125903 |
| 2024-08-16 | 55.93 | $80.62 | 176239 |
| 2024-08-15 | 54.53 | $80.20 | 130600 |
| 2024-08-14 | 50.76 | $79.13 | 164835 |
| 2024-08-13 | 50.06 | $78.94 | 224830 |
| 2024-08-12 | 44.67 | $77.57 | 143000 |
| 2024-08-09 | 44.78 | $77.60 | 174030 |
| 2024-08-08 | 43.65 | $77.32 | 189317 |
| 2024-08-07 | 38.24 | $76.05 | 230421 |
| 2024-08-06 | 36.32 | $75.63 | 334900 |
| 2024-08-05 | 36.32 | $75.63 | 522429 |
| 2024-08-02 | 40.43 | $77.15 | 200700 |
| 2024-08-01 | 44.66 | $78.49 | 372100 |
| 2024-07-31 | 53.23 | $80.66 | 149206 |
| 2024-07-30 | 48.18 | $79.50 | 201500 |
| 2024-07-29 | 47.34 | $79.32 | 328700 |
| 2024-07-26 | 49.01 | $79.72 | 115424 |
| 2024-07-25 | 43.98 | $78.65 | 240300 |
| 2024-07-24 | 45.91 | $79.13 | 219700 |
| 2024-07-23 | 50.14 | $80.10 | 169901 |
| 2024-07-22 | 52.55 | $80.61 | 177700 |
| 2024-07-19 | 48.58 | $79.75 | 268400 |
| 2024-07-18 | 50.69 | $80.20 | 414318 |
| 2024-07-17 | 55.25 | $81.10 | 294616 |
| 2024-07-16 | 58.17 | $81.63 | 220944 |
| 2024-07-15 | 56.43 | $81.21 | 146146 |
| 2024-07-12 | 60.71 | $81.96 | 177200 |
| 2024-07-11 | 56.77 | $81.01 | 177000 |
| 2024-07-10 | 56.02 | $80.84 | 177600 |
| 2024-07-09 | 50.56 | $79.70 | 213300 |
| 2024-07-08 | 52.29 | $80.02 | 203329 |
| 2024-07-05 | 54.62 | $80.44 | 343628 |
| 2024-07-03 | 51.85 | $79.87 | 144400 |
| 2024-07-02 | 47.29 | $79.02 | 378800 |
| 2024-07-01 | 46.50 | $78.88 | 504326 |
| 2024-06-28 | 45.95 | $78.78 | 479800 |
| 2024-06-27 | 45.36 | $78.67 | 185500 |
| 2024-06-26 | 44.21 | $78.45 | 342200 |
| 2024-06-25 | 46.81 | $79.06 | 231200 |
| 2024-06-24 | 45.97 | $78.89 | 352000 |
| 2024-06-21 | 42.67 | $78.24 | 391300 |
| 2024-06-20 | 44.71 | $78.75 | 269500 |
| 2024-06-18 | 44.66 | $78.74 | 358300 |
| 2024-06-17 | 43.07 | $78.41 | 359200 |
| 2024-06-14 | 41.48 | $78.08 | 557617 |
| 2024-06-13 | 44.49 | $78.92 | 457234 |
| 2024-06-12 | 48.82 | $80.00 | 225400 |
| 2024-06-11 | 44.18 | $79.03 | 185843 |
| 2024-06-10 | 56.45 | $81.48 | 192700 |
| 2024-06-07 | 55.98 | $81.38 | 146821 |
| 2024-06-06 | 62.29 | $82.36 | 163733 |
| 2024-06-05 | 61.23 | $82.11 | 248849 |
| 2024-06-04 | 58.62 | $81.52 | 233000 |
| 2024-06-03 | 59.39 | $81.64 | 308223 |
| 2024-05-31 | 58.26 | $81.38 | 247746 |
| 2024-05-30 | 54.92 | $80.65 | 213200 |
| 2024-05-29 | 51.63 | $80.00 | 186506 |
| 2024-05-28 | 59.70 | $81.27 | 269648 |
| 2024-05-24 | 60.12 | $81.33 | 188520 |
| 2024-05-23 | 56.58 | $80.60 | 133113 |
| 2024-05-22 | 59.76 | $81.06 | 201807 |
| 2024-05-21 | 65.37 | $81.80 | 451800 |
| 2024-05-20 | 66.49 | $81.94 | 98848 |
| 2024-05-17 | 66.09 | $81.84 | 143000 |
| 2024-05-16 | 64.96 | $81.55 | 141344 |
| 2024-05-15 | 68.42 | $82.01 | 157600 |
| 2024-05-14 | 65.24 | $81.18 | 139500 |
| 2024-05-13 | 62.76 | $80.60 | 153733 |
| 2024-05-10 | 62.71 | $80.59 | 144625 |
| 2024-05-09 | 62.21 | $80.47 | 158742 |
| 2024-05-08 | 59.57 | $79.86 | 213400 |
| 2024-05-07 | 59.57 | $79.86 | 207700 |
| 2024-05-06 | 58.97 | $79.72 | 226100 |
| 2024-05-03 | 56.31 | $79.11 | 429631 |
| 2024-05-02 | 52.58 | $78.33 | 188200 |
| 2024-05-01 | 46.25 | $77.20 | 429700 |
| 2024-04-30 | 47.04 | $77.35 | 298440 |
| 2024-04-29 | 53.60 | $78.48 | 656400 |
| 2024-04-26 | 51.08 | $78.04 | 452600 |
| 2024-04-25 | 47.70 | $77.49 | 298400 |
| 2024-04-24 | 49.41 | $77.78 | 240500 |
| 2024-04-23 | 50.78 | $78.01 | 444300 |
| 2024-04-22 | 45.81 | $77.21 | 628700 |
| 2024-04-19 | 38.93 | $76.27 | 251526 |
| 2024-04-18 | 38.54 | $76.22 | 290400 |
| 2024-04-17 | 39.51 | $76.42 | 206330 |
| 2024-04-16 | 39.29 | $76.39 | 240512 |
| 2024-04-15 | 42.75 | $77.10 | 241616 |
| 2024-04-12 | 43.94 | $77.33 | 287313 |
| 2024-04-11 | 51.66 | $78.63 | 221971 |
| 2024-04-10 | 49.93 | $78.36 | 382540 |
| 2024-04-09 | 58.33 | $79.50 | 207242 |
| 2024-04-08 | 58.27 | $79.49 | 593700 |
| 2024-04-05 | 56.10 | $79.12 | 199326 |
| 2024-04-04 | 54.34 | $78.83 | 280600 |
| 2024-04-03 | 59.95 | $79.54 | 294413 |
| 2024-04-02 | 56.78 | $79.01 | 396500 |
| 2024-04-01 | 61.67 | $79.57 | 694224 |
| 2024-03-28 | 64.90 | $79.91 | 784400 |
| 2024-03-27 | 67.56 | $80.18 | 298606 |
| 2024-03-26 | 65.25 | $79.72 | 712216 |
| 2024-03-25 | 64.68 | $79.61 | 267134 |
| 2024-03-22 | 65.99 | $79.75 | 272223 |
| 2024-03-21 | 67.29 | $79.89 | 295430 |
| 2024-03-20 | 67.47 | $79.91 | 169126 |
| 2024-03-19 | 63.48 | $79.05 | 181900 |
| 2024-03-18 | 62.88 | $78.93 | 273900 |
| 2024-03-15 | 62.96 | $78.94 | 375500 |
| 2024-03-14 | 63.28 | $78.98 | 322516 |
| 2024-03-13 | 67.53 | $79.51 | 252100 |
| 2024-03-12 | 67.21 | $79.43 | 300700 |
| 2024-03-11 | 64.99 | $78.88 | 253100 |
| 2024-03-08 | 68.10 | $79.27 | 496717 |
| 2024-03-07 | 70.40 | $79.55 | 449423 |
| 2024-03-06 | 66.52 | $78.54 | 167900 |
| 2024-03-05 | 61.99 | $77.57 | 302900 |
| 2024-03-04 | 63.51 | $77.75 | 272711 |
| 2024-03-01 | 65.36 | $77.97 | 701700 |
| 2024-02-29 | 62.00 | $77.27 | 193400 |
| 2024-02-28 | 61.08 | $77.09 | 527500 |
| 2024-02-27 | 64.55 | $77.51 | 267112 |
| 2024-02-26 | 64.05 | $77.40 | 194451 |
| 2024-02-23 | 64.05 | $77.40 | 259924 |
| 2024-02-22 | 63.79 | $77.34 | 341923 |
| 2024-02-21 | 60.06 | $76.51 | 400700 |
| 2024-02-20 | 59.82 | $76.46 | 254300 |
| 2024-02-16 | 58.07 | $76.09 | 470328 |
| 2024-02-15 | 57.69 | $76.01 | 266243 |
| 2024-02-14 | 53.45 | $75.16 | 214532 |
| 2024-02-13 | 48.81 | $74.35 | 276600 |
| 2024-02-12 | 56.02 | $75.45 | 575100 |
| 2024-02-09 | 55.28 | $75.32 | 184500 |
| 2024-02-08 | 53.80 | $75.06 | 206000 |
| 2024-02-07 | 54.73 | $75.20 | 484900 |
| 2024-02-06 | 55.37 | $75.30 | 279800 |
| 2024-02-05 | 53.22 | $74.89 | 183600 |
| 2024-02-02 | 55.58 | $75.27 | 330443 |
| 2024-02-01 | 60.19 | $75.96 | 264500 |
| 2024-01-31 | 56.68 | $75.25 | 301100 |
| 2024-01-30 | 59.86 | $75.70 | 250100 |
| 2024-01-29 | 60.50 | $75.79 | 1.2M |
| 2024-01-26 | 58.72 | $75.41 | 229035 |
| 2024-01-25 | 56.72 | $75.00 | 315400 |
| 2024-01-24 | 55.82 | $74.82 | 344500 |
| 2024-01-23 | 52.95 | $74.26 | 222347 |
| 2024-01-22 | 53.96 | $74.43 | 233410 |
| 2024-01-19 | 52.95 | $74.23 | 197522 |
| 2024-01-18 | 51.91 | $74.02 | 253400 |
| 2024-01-17 | 48.65 | $73.39 | 411032 |
| 2024-01-16 | 52.05 | $74.03 | 269327 |
| 2024-01-12 | 60.03 | $75.31 | 209800 |
| 2024-01-11 | 58.37 | $74.96 | 204205 |
| 2024-01-10 | 58.44 | $74.97 | 251630 |
| 2024-01-09 | 56.24 | $74.50 | 292908 |
| 2024-01-08 | 59.89 | $75.07 | 236435 |
| 2024-01-05 | 56.55 | $74.36 | 187506 |
| 2024-01-04 | 56.21 | $74.29 | 300400 |
| 2024-01-03 | 55.35 | $74.11 | 261300 |
| 2024-01-02 | 58.37 | $74.61 | 402500 |
| 2023-12-29 | 64.59 | $75.54 | 286445 |
| 2023-12-28 | 64.48 | $75.51 | 354200 |
| 2023-12-27 | 65.78 | $75.70 | 269900 |
| 2023-12-26 | 64.34 | $75.30 | 378400 |
| 2023-12-22 | 63.01 | $74.94 | 325932 |
| 2023-12-21 | 62.39 | $74.77 | 257824 |
| 2023-12-20 | 57.78 | $73.62 | 378436 |
| 2023-12-19 | 69.78 | $75.32 | 287900 |
| 2023-12-18 | 67.11 | $74.62 | 401800 |
| 2023-12-15 | 66.46 | $74.46 | 396910 |
| 2023-12-14 | 72.53 | $75.18 | 341640 |
| 2023-12-13 | 70.62 | $74.64 | 279200 |
| 2023-12-12 | 66.10 | $73.55 | 442621 |
| 2023-12-11 | 65.26 | $73.37 | 248834 |
| 2023-12-08 | 64.70 | $73.25 | 256016 |
| 2023-12-07 | 63.89 | $73.07 | 154639 |
| 2023-12-06 | 62.41 | $72.75 | 171700 |
| 2023-12-05 | 61.48 | $72.55 | 497418 |
| 2023-12-04 | 63.12 | $72.77 | 211000 |
| 2023-12-01 | 68.22 | $73.42 | 223800 |
| 2023-11-30 | 65.13 | $72.67 | 265200 |
| 2023-11-29 | 65.13 | $72.67 | 346700 |
| 2023-11-28 | 64.42 | $72.50 | 420312 |
| 2023-11-27 | 64.18 | $72.44 | 286533 |
| 2023-11-24 | 65.89 | $72.68 | 159800 |
| 2023-11-22 | 63.50 | $72.06 | 251413 |
| 2023-11-21 | 62.86 | $71.90 | 240300 |
| 2023-11-20 | 64.81 | $72.19 | 290900 |
| 2023-11-17 | 63.86 | $71.93 | 348900 |
| 2023-11-16 | 60.09 | $70.98 | 247011 |
| 2023-11-15 | 60.85 | $71.10 | 371407 |
| 2023-11-14 | 61.16 | $71.15 | 420622 |
| 2023-11-13 | 53.18 | $69.37 | 317443 |
| 2023-11-10 | 52.45 | $69.23 | 277939 |
| 2023-11-09 | 50.67 | $68.89 | 325845 |
| 2023-11-08 | 50.41 | $68.84 | 188300 |
| 2023-11-07 | 50.87 | $68.93 | 291300 |
| 2023-11-06 | 52.99 | $69.35 | 239727 |
| 2023-11-03 | 54.54 | $69.65 | 535300 |
| 2023-11-02 | 51.30 | $68.93 | 550927 |
| 2023-11-01 | 44.41 | $67.61 | 488500 |
| 2023-10-31 | 40.27 | $66.93 | 298600 |
| 2023-10-30 | 38.74 | $66.69 | 444521 |
| 2023-10-27 | 33.41 | $65.90 | 1.8M |
| 2023-10-26 | 34.23 | $66.13 | 454901 |
| 2023-10-25 | 35.96 | $66.60 | 245728 |
| 2023-10-24 | 38.00 | $67.13 | 411723 |
| 2023-10-23 | 35.30 | $66.72 | 312700 |
| 2023-10-20 | 35.30 | $66.72 | 376200 |
| 2023-10-19 | 37.30 | $67.28 | 2.0M |
| 2023-10-18 | 39.80 | $67.93 | 291807 |
| 2023-10-17 | 45.19 | $69.15 | 257314 |
| 2023-10-16 | 45.63 | $69.24 | 219000 |
| 2023-10-13 | 42.24 | $68.66 | 321400 |
| 2023-10-12 | 45.14 | $69.29 | 254130 |
| 2023-10-11 | 48.40 | $69.94 | 524400 |
| 2023-10-10 | 46.60 | $69.62 | 225100 |
| 2023-10-09 | 40.55 | $68.64 | 190500 |
| 2023-10-06 | 41.13 | $68.77 | 360300 |
| 2023-10-05 | 35.91 | $68.00 | 341533 |
| 2023-10-04 | 31.40 | $67.40 | 302731 |
| 2023-10-03 | 30.24 | $67.25 | 315622 |
| 2023-10-02 | 33.36 | $68.12 | 296500 |
| 2023-09-29 | 37.64 | $69.13 | 498047 |
| 2023-09-28 | 39.01 | $69.42 | 194115 |
| 2023-09-27 | 34.74 | $68.87 | 328810 |
| 2023-09-26 | 35.43 | $69.03 | 260600 |
| 2023-09-25 | 39.60 | $69.93 | 357600 |
| 2023-09-22 | 41.35 | $70.27 | 217541 |
| 2023-09-21 | 41.06 | $70.23 | 191140 |
| 2023-09-20 | 47.57 | $71.39 | 225100 |
| 2023-09-19 | 48.38 | $71.52 | 367444 |
| 2023-09-18 | 48.12 | $71.48 | 172700 |
| 2023-09-15 | 50.04 | $71.80 | 176419 |
| 2023-09-14 | 50.76 | $71.92 | 167514 |
| 2023-09-13 | 45.06 | $71.01 | 147614 |
| 2023-09-12 | 46.58 | $71.28 | 166800 |
| 2023-09-11 | 48.24 | $71.57 | 148527 |
| 2023-09-08 | 43.49 | $70.85 | 239200 |
| 2023-09-07 | 43.81 | $70.91 | 265125 |
| 2023-09-06 | 44.90 | $71.12 | 193400 |
| 2023-09-05 | 45.36 | $71.21 | 336100 |
| 2023-09-01 | 48.85 | $71.87 | 263600 |
| 2023-08-31 | 48.62 | $71.83 | 270419 |
| 2023-08-30 | 50.38 | $72.16 | 182900 |
| 2023-08-29 | 50.59 | $72.20 | 307600 |
| 2023-08-28 | 45.51 | $71.26 | 171943 |
| 2023-08-25 | 40.97 | $70.52 | 154431 |
| 2023-08-24 | 38.06 | $70.08 | 170722 |
| 2023-08-23 | 42.50 | $71.06 | 203012 |
| 2023-08-22 | 37.01 | $70.29 | 209900 |
| 2023-08-21 | 37.28 | $70.35 | 195039 |
| 2023-08-18 | 35.46 | $70.10 | 238814 |
| 2023-08-17 | 35.54 | $70.12 | 220937 |
| 2023-08-16 | 37.63 | $70.65 | 202309 |
| 2023-08-15 | 40.12 | $71.24 | 280600 |
| 2023-08-14 | 44.02 | $72.07 | 314400 |
| 2023-08-11 | 45.55 | $72.37 | 176600 |
| 2023-08-10 | 48.18 | $72.87 | 367100 |
| 2023-08-09 | 46.47 | $72.58 | 174556 |
| 2023-08-08 | 46.73 | $72.63 | 327341 |
| 2023-08-07 | 48.79 | $73.04 | 292621 |
| 2023-08-04 | 45.14 | $72.39 | 181620 |
| 2023-08-03 | 44.16 | $72.22 | 179938 |
| 2023-08-02 | 45.25 | $72.46 | 311200 |
| 2023-08-01 | 52.14 | $73.81 | 265822 |
| 2023-07-31 | 58.05 | $74.76 | 407600 |
| 2023-07-28 | 58.45 | $74.82 | 165500 |
| 2023-07-27 | 55.86 | $74.28 | 280928 |
| 2023-07-26 | 57.11 | $74.48 | 361900 |
| 2023-07-25 | 56.04 | $74.25 | 253532 |
| 2023-07-24 | 55.25 | $74.08 | 299103 |
| 2023-07-21 | 56.44 | $74.29 | 2.3M |
| 2023-07-20 | 56.35 | $74.27 | 1.1M |
| 2023-07-19 | 59.08 | $74.77 | 219800 |
| 2023-07-18 | 59.14 | $74.78 | 125700 |
| 2023-07-17 | 57.65 | $74.38 | 182700 |
| 2023-07-14 | 57.75 | $74.40 | 185400 |
| 2023-07-13 | 59.66 | $74.79 | 206916 |
| 2023-07-12 | 55.27 | $73.57 | 173503 |
| 2023-07-11 | 49.39 | $72.20 | 171740 |
| 2023-07-10 | 46.20 | $71.55 | 178700 |
| 2023-07-07 | 45.19 | $71.35 | 495420 |
| 2023-07-06 | 42.32 | $70.79 | 232801 |
| 2023-07-05 | 47.62 | $72.04 | 363500 |
| 2023-07-03 | 51.60 | $72.85 | 541200 |
| 2023-06-30 | 52.00 | $72.93 | 445800 |
| 2023-06-29 | 47.42 | $72.00 | 389500 |
| 2023-06-28 | 48.12 | $72.15 | 327746 |
| 2023-06-27 | 47.58 | $72.04 | 237618 |
| 2023-06-26 | 44.47 | $71.42 | 252900 |
| 2023-06-23 | 43.91 | $71.31 | 246748 |
| 2023-06-22 | 48.90 | $72.48 | 976400 |
| 2023-06-21 | 50.63 | $72.85 | 171810 |
| 2023-06-20 | 50.13 | $72.74 | 215925 |
| 2023-06-16 | 54.97 | $73.75 | 267300 |
| 2023-06-15 | 55.88 | $73.93 | 363800 |
| 2023-06-14 | 52.82 | $73.19 | 312500 |
| 2023-06-13 | 51.53 | $72.89 | 274141 |
| 2023-06-12 | 48.62 | $72.24 | 555300 |
| 2023-06-09 | 47.28 | $71.95 | 624027 |
| 2023-06-08 | 47.45 | $71.99 | 549145 |
| 2023-06-07 | 43.98 | $71.23 | 366138 |
| 2023-06-06 | 53.13 | $73.32 | 1.8M |
| 2023-06-05 | 49.96 | $72.65 | 403300 |
| 2023-06-02 | 52.06 | $73.07 | 283421 |
| 2023-06-01 | 46.97 | $72.06 | 349600 |
| 2023-05-31 | 40.50 | $70.97 | 480600 |
| 2023-05-30 | 43.96 | $71.71 | 304300 |
| 2023-05-26 | 48.19 | $72.51 | 246921 |
| 2023-05-25 | 43.76 | $71.82 | 410700 |
| 2023-05-24 | 44.23 | $71.91 | 313400 |
| 2023-05-23 | 49.99 | $72.93 | 266328 |
| 2023-05-22 | 57.45 | $74.00 | 230347 |
| 2023-05-19 | 57.45 | $74.00 | 287193 |
| 2023-05-18 | 54.90 | $73.55 | 267400 |
| 2023-05-17 | 55.74 | $73.67 | 221200 |
| 2023-05-16 | 53.65 | $73.30 | 226515 |
| 2023-05-15 | 58.72 | $74.01 | 187719 |
| 2023-05-12 | 55.39 | $73.42 | 284500 |
| 2023-05-11 | 56.56 | $73.58 | 341405 |
| 2023-05-10 | 58.33 | $73.82 | 228723 |
| 2023-05-09 | 58.84 | $73.89 | 198500 |
| 2023-05-08 | 61.00 | $74.19 | 213931 |
| 2023-05-05 | 60.86 | $74.16 | 271500 |
| 2023-05-04 | 55.75 | $73.12 | 313414 |
| 2023-05-03 | 56.43 | $73.22 | 300702 |
| 2023-05-02 | 55.40 | $73.02 | 662300 |
| 2023-05-01 | 60.61 | $73.79 | 685541 |
| 2023-04-28 | 60.61 | $73.79 | 310314 |
| 2023-04-27 | 61.15 | $73.87 | 309819 |
| 2023-04-26 | 56.97 | $72.95 | 447600 |
| 2023-04-25 | 57.35 | $73.01 | 352100 |
| 2023-04-24 | 64.63 | $74.07 | 282400 |
| 2023-04-21 | 63.84 | $73.88 | 405032 |
| 2023-04-20 | 62.35 | $73.52 | 220316 |
| 2023-04-19 | 62.14 | $73.47 | 432507 |
| 2023-04-18 | 64.08 | $73.76 | 731800 |
| 2023-04-17 | 62.71 | $73.40 | 343500 |
| 2023-04-14 | 63.74 | $73.56 | 226437 |
| 2023-04-13 | 65.46 | $73.83 | 394400 |
| 2023-04-12 | 62.11 | $72.90 | 273100 |
| 2023-04-11 | 60.26 | $72.43 | 567509 |
| 2023-04-10 | 59.50 | $72.24 | 243800 |
| 2023-04-06 | 59.68 | $72.27 | 279100 |
| 2023-04-05 | 58.62 | $71.99 | 529700 |
| 2023-04-04 | 61.23 | $72.47 | 435909 |
| 2023-04-03 | 61.19 | $72.46 | 205800 |
| 2023-03-31 | 59.07 | $71.84 | 407520 |
| 2023-03-30 | 57.98 | $71.53 | 297345 |
| 2023-03-29 | 54.76 | $70.66 | 264500 |
| 2023-03-28 | 51.48 | $69.85 | 241400 |
| 2023-03-27 | 51.10 | $69.76 | 312300 |
| 2023-03-24 | 48.46 | $69.13 | 257200 |
| 2023-03-23 | 49.34 | $69.35 | 500833 |
| 2023-03-22 | 49.22 | $69.32 | 246500 |
| 2023-03-21 | 49.98 | $69.52 | 268909 |
| 2023-03-20 | 46.15 | $68.54 | 268200 |
| 2023-03-17 | 41.46 | $67.46 | 333700 |
| 2023-03-16 | 44.16 | $68.26 | 298714 |
| 2023-03-15 | 39.32 | $67.23 | 384025 |
| 2023-03-14 | 47.31 | $69.34 | 343200 |
| 2023-03-13 | 42.64 | $68.45 | 483408 |
| 2023-03-10 | 44.71 | $68.94 | 229540 |
| 2023-03-09 | 48.11 | $69.69 | 218647 |
| 2023-03-08 | 50.65 | $70.21 | 239100 |
| 2023-03-07 | 48.88 | $69.85 | 194000 |
| 2023-03-06 | 55.09 | $71.04 | 298000 |
| 2023-03-03 | 55.83 | $71.17 | 277700 |
| 2023-03-02 | 50.94 | $70.15 | 298921 |
| 2023-03-01 | 50.27 | $70.02 | 224249 |
| 2023-02-28 | 48.21 | $69.62 | 239143 |
| 2023-02-27 | 50.91 | $70.16 | 341500 |
| 2023-02-24 | 46.31 | $69.29 | 266402 |
| 2023-02-23 | 52.68 | $70.47 | 205923 |
| 2023-02-22 | 50.37 | $70.05 | 294112 |
| 2023-02-21 | 52.63 | $70.44 | 251600 |
| 2023-02-17 | 57.90 | $71.27 | 257822 |
| 2023-02-16 | 56.96 | $71.08 | 608500 |
| 2023-02-15 | 59.54 | $71.47 | 672510 |
| 2023-02-14 | 61.16 | $71.71 | 268200 |
| 2023-02-13 | 60.53 | $71.56 | 383746 |
| 2023-02-10 | 57.28 | $70.83 | 476200 |
| 2023-02-09 | 59.51 | $71.18 | 319800 |
| 2023-02-08 | 58.95 | $71.05 | 319900 |
| 2023-02-07 | 61.64 | $71.48 | 562800 |
| 2023-02-06 | 59.12 | $70.87 | 492900 |
| 2023-02-03 | 63.54 | $71.55 | 315034 |
| 2023-02-02 | 68.94 | $72.30 | 353629 |
| 2023-02-01 | 69.61 | $72.39 | 570500 |
| 2023-01-31 | 67.46 | $71.75 | 427607 |
| 2023-01-30 | 66.07 | $71.36 | 428816 |
| 2023-01-27 | 68.87 | $71.75 | 343400 |
| 2023-01-26 | 70.39 | $71.96 | 605300 |
| 2023-01-25 | 70.18 | $71.89 | 561021 |
| 2023-01-24 | 68.87 | $71.45 | 247834 |
| 2023-01-23 | 68.93 | $71.46 | 931239 |
| 2023-01-20 | 68.10 | $71.17 | 622100 |
| 2023-01-19 | 66.35 | $70.58 | 1.9M |
| 2023-01-18 | 66.88 | $70.67 | 2.6M |
| 2023-01-17 | 68.80 | $71.00 | 470200 |
| 2023-01-13 | 68.14 | $70.75 | 286649 |
| 2023-01-12 | 67.25 | $70.41 | 500900 |
| 2023-01-11 | 64.48 | $69.41 | 1.1M |
| 2023-01-10 | 62.48 | $68.75 | 245900 |
| 2023-01-09 | 61.96 | $68.58 | 525528 |
| 2023-01-06 | 61.05 | $68.28 | 346200 |
| 2023-01-05 | 55.26 | $66.57 | 338400 |
| 2023-01-04 | 58.34 | $67.21 | 314000 |
| 2023-01-03 | 54.82 | $66.27 | 458223 |
| 2022-12-30 | 52.68 | $65.74 | 486300 |
| 2022-12-29 | 55.91 | $66.42 | 395200 |
| 2022-12-28 | 51.69 | $65.40 | 393047 |
| 2022-12-27 | 55.08 | $66.09 | 526330 |
| 2022-12-23 | 54.87 | $66.04 | 311900 |
| 2022-12-22 | 53.80 | $65.77 | 470400 |
| 2022-12-21 | 56.40 | $66.32 | 691700 |
| 2022-12-20 | 53.98 | $65.69 | 686800 |
| 2022-12-19 | 52.79 | $65.39 | 859420 |
| 2022-12-16 | 53.67 | $65.59 | 331916 |
| 2022-12-15 | 56.05 | $66.13 | 582230 |
| 2022-12-14 | 65.40 | $67.96 | 529726 |
| 2022-12-13 | 65.37 | $67.95 | 323300 |
| 2022-12-12 | 63.06 | $67.19 | 410500 |
| 2022-12-09 | 62.63 | $67.05 | 604900 |
| 2022-12-08 | 62.60 | $67.04 | 1.4M |
| 2022-12-07 | 61.51 | $66.67 | 527025 |
| 2022-12-06 | 61.48 | $66.66 | 425600 |
| 2022-12-05 | 63.32 | $67.07 | 549439 |
| 2022-12-02 | 66.99 | $67.86 | 421400 |
| 2022-12-01 | 67.37 | $67.94 | 749700 |
| 2022-11-30 | 65.92 | $67.30 | 650703 |
| 2022-11-29 | 63.03 | $66.12 | 410147 |
| 2022-11-28 | 62.52 | $65.92 | 234700 |
| 2022-11-25 | 66.49 | $66.83 | 144607 |
| 2022-11-23 | 65.69 | $66.48 | 564500 |
| 2022-11-22 | 63.68 | $65.62 | 442845 |
| 2022-11-21 | 61.64 | $64.80 | 534414 |
| 2022-11-18 | 64.10 | $65.39 | 359631 |
| 2022-11-17 | 63.64 | $65.19 | 337100 |
| 2022-11-16 | 63.95 | $65.27 | 796200 |
| 2022-11-15 | 64.37 | $65.38 | 860000 |
| 2022-11-14 | 63.61 | $65.01 | 403500 |
| 2022-11-11 | 65.96 | $65.66 | 814400 |
| 2022-11-10 | 63.45 | $64.39 | 955500 |
| 2022-11-09 | 54.87 | $60.93 | 475648 |
| 2022-11-08 | 58.25 | $61.83 | 858500 |
| 2022-11-07 | 56.08 | $61.07 | 677637 |
| 2022-11-04 | 55.32 | $60.81 | 680200 |
| 2022-11-03 | 47.73 | $58.50 | 1.1M |
| 2022-11-02 | 49.57 | $59.03 | 971020 |
| 2022-11-01 | 52.61 | $59.87 | 841214 |
| 2022-10-31 | 51.01 | $59.40 | 764400 |
| 2022-10-28 | 53.11 | $59.98 | 583724 |
| 2022-10-27 | 50.96 | $59.33 | 2.3M |
| 2022-10-26 | 53.06 | $59.92 | 1.3M |
| 2022-10-25 | 51.49 | $59.43 | 1.1M |
| 2022-10-24 | 46.92 | $58.11 | 916800 |
| 2022-10-21 | 46.74 | $58.06 | 889600 |
| 2022-10-20 | 43.30 | $57.12 | 594021 |
| 2022-10-19 | 43.56 | $57.21 | 580600 |
| 2022-10-18 | 45.78 | $57.99 | 436750 |
| 2022-10-17 | 44.26 | $57.55 | 505610 |
| 2022-10-14 | 38.99 | $56.13 | 602021 |
| 2022-10-13 | 41.26 | $57.00 | 891700 |
| 2022-10-12 | 36.53 | $55.83 | 672741 |
| 2022-10-11 | 37.07 | $56.05 | 1.2M |
| 2022-10-10 | 38.65 | $56.70 | 1.1M |
| 2022-10-07 | 39.46 | $57.03 | 1.0M |
| 2022-10-06 | 41.94 | $58.01 | 735100 |
| 2022-10-05 | 44.64 | $59.00 | 1.0M |
| 2022-10-04 | 46.75 | $59.73 | 571300 |
| 2022-10-03 | 37.99 | $57.43 | 939940 |
| 2022-09-30 | 31.98 | $56.13 | 1.3M |
| 2022-09-29 | 32.70 | $56.44 | 648900 |
| 2022-09-28 | 34.45 | $57.18 | 439041 |
| 2022-09-27 | 27.30 | $55.75 | 739400 |
| 2022-09-26 | 28.07 | $56.13 | 866313 |
| 2022-09-23 | 29.83 | $56.96 | 793600 |
| 2022-09-22 | 34.75 | $58.94 | 616000 |
| 2022-09-21 | 35.22 | $59.11 | 1.0M |
| 2022-09-20 | 37.38 | $59.87 | 476500 |
| 2022-09-19 | 40.56 | $60.89 | 644800 |
| 2022-09-16 | 39.46 | $60.66 | 1.0M |
| 2022-09-15 | 40.71 | $61.06 | 320822 |
| 2022-09-14 | 42.56 | $61.64 | 457100 |
| 2022-09-13 | 41.47 | $61.39 | 512700 |
| 2022-09-12 | 49.38 | $63.61 | 389233 |
| 2022-09-09 | 45.70 | $62.78 | 400900 |
| 2022-09-08 | 37.78 | $61.25 | 769100 |
| 2022-09-07 | 37.04 | $61.12 | 489100 |
| 2022-09-06 | 33.81 | $60.56 | 645141 |
| 2022-09-02 | 34.65 | $60.84 | 779038 |
| 2022-09-01 | 35.77 | $61.21 | 996400 |
| 2022-08-31 | 38.46 | $62.05 | 674400 |
| 2022-08-30 | 40.06 | $62.52 | 866000 |
| 2022-08-29 | 41.45 | $62.92 | 749739 |
| 2022-08-26 | 42.00 | $63.08 | 425300 |
| 2022-08-25 | 48.74 | $64.82 | 530814 |
| 2022-08-24 | 45.24 | $64.09 | 555900 |
| 2022-08-23 | 44.95 | $64.03 | 482500 |
| 2022-08-22 | 44.66 | $63.97 | 465639 |
| 2022-08-19 | 49.21 | $65.11 | 465146 |
| 2022-08-18 | 53.09 | $65.97 | 321100 |
| 2022-08-17 | 54.32 | $66.23 | 453940 |
| 2022-08-16 | 56.81 | $66.75 | 443600 |
| 2022-08-15 | 57.20 | $66.83 | 271000 |
| 2022-08-12 | 58.95 | $67.20 | 347000 |
| 2022-08-11 | 57.55 | $66.78 | 379900 |
| 2022-08-10 | 57.51 | $66.77 | 423737 |
| 2022-08-09 | 52.17 | $65.25 | 384100 |
| 2022-08-08 | 53.73 | $65.62 | 498000 |
| 2022-08-05 | 52.94 | $65.40 | 371000 |
| 2022-08-04 | 55.19 | $65.95 | 512300 |
| 2022-08-03 | 54.01 | $65.60 | 250138 |
| 2022-08-02 | 52.69 | $65.21 | 828424 |
| 2022-08-01 | 57.00 | $66.29 | 391040 |
| 2022-07-29 | 56.75 | $66.21 | 417400 |
| 2022-07-28 | 53.76 | $65.27 | 445443 |
| 2022-07-27 | 52.53 | $64.90 | 510829 |
| 2022-07-26 | 47.28 | $63.44 | 408536 |
| 2022-07-25 | 50.71 | $64.38 | 700900 |
| 2022-07-22 | 48.64 | $63.83 | 457625 |
| 2022-07-21 | 49.21 | $63.99 | 869500 |
| 2022-07-20 | 46.76 | $63.33 | 439009 |
| 2022-07-19 | 48.16 | $63.75 | 555325 |
| 2022-07-18 | 41.79 | $62.14 | 1.2M |
| 2022-07-15 | 40.54 | $61.85 | 1.4M |
| 2022-07-14 | 35.69 | $60.78 | 831200 |
| 2022-07-13 | 37.88 | $61.58 | 807200 |
| 2022-07-12 | 38.05 | $61.64 | 359818 |
| 2022-07-11 | 38.07 | $61.65 | 402200 |
| 2022-07-08 | 40.77 | $62.65 | 458812 |
| 2022-07-07 | 40.25 | $62.52 | 491700 |
| 2022-07-06 | 36.52 | $61.61 | 809011 |
| 2022-07-05 | 36.48 | $61.60 | 948800 |
| 2022-07-01 | 39.62 | $62.88 | 525601 |
| 2022-06-30 | 39.15 | $62.76 | 640227 |
| 2022-06-29 | 39.91 | $63.07 | 709300 |
| 2022-06-28 | 40.54 | $63.33 | 1.4M |
| 2022-06-27 | 41.63 | $63.79 | 637809 |
| 2022-06-24 | 42.17 | $64.02 | 807245 |
| 2022-06-23 | 35.80 | $62.17 | 987500 |
| 2022-06-22 | 36.00 | $62.27 | 874937 |
| 2022-06-21 | 36.78 | $62.66 | 1.2M |
| 2022-06-17 | 33.20 | $61.64 | 1.0M |
| 2022-06-16 | 33.81 | $61.98 | 1.1M |
| 2022-06-15 | 36.30 | $63.33 | 1.7M |
| 2022-06-14 | 31.73 | $62.04 | 981400 |
| 2022-06-13 | 32.73 | $62.62 | 1.4M |
| 2022-06-10 | 36.78 | $64.74 | 619234 |
| 2022-06-09 | 40.57 | $66.43 | 662900 |
| 2022-06-08 | 48.47 | $69.24 | 395204 |
| 2022-06-07 | 51.56 | $70.15 | 326600 |
| 2022-06-06 | 51.01 | $69.98 | 467519 |
| 2022-06-03 | 50.21 | $69.73 | 545900 |
| 2022-06-02 | 53.31 | $70.67 | 525300 |
| 2022-06-01 | 48.92 | $69.29 | 423300 |
| 2022-05-31 | 51.70 | $70.12 | 618900 |
| 2022-05-27 | 53.00 | $70.50 | 906010 |
| 2022-05-26 | 50.30 | $69.64 | 713300 |
| 2022-05-25 | 47.74 | $68.87 | 527602 |
| 2022-05-24 | 47.86 | $68.91 | 673024 |
| 2022-05-23 | 48.21 | $69.03 | 824700 |
| 2022-05-20 | 44.55 | $67.89 | 702700 |
| 2022-05-19 | 42.84 | $67.38 | 1.6M |
| 2022-05-18 | 41.11 | $66.87 | 1.0M |
| 2022-05-17 | 45.16 | $68.46 | 1.3M |
| 2022-05-16 | 40.76 | $67.20 | 1.3M |
| 2022-05-13 | 40.69 | $67.18 | 1.0M |
| 2022-05-12 | 33.76 | $65.36 | 771000 |
| 2022-05-11 | 34.09 | $65.52 | 970634 |
| 2022-05-10 | 35.04 | $65.98 | 932800 |
| 2022-05-09 | 33.40 | $65.55 | 876313 |
| 2022-05-06 | 37.63 | $67.57 | 999834 |
| 2022-05-05 | 39.34 | $68.30 | 686400 |
| 2022-05-04 | 45.53 | $70.60 | 595100 |
| 2022-05-03 | 41.17 | $69.46 | 617205 |
| 2022-05-02 | 38.72 | $68.86 | 826722 |
| 2022-04-29 | 39.26 | $69.07 | 673809 |
| 2022-04-28 | 41.51 | $69.92 | 914517 |
| 2022-04-27 | 37.43 | $68.90 | 1.0M |
| 2022-04-26 | 35.85 | $68.52 | 1.0M |
| 2022-04-25 | 40.95 | $70.49 | 4.1M |
| 2022-04-22 | 41.75 | $70.77 | 736419 |
| 2022-04-21 | 45.30 | $71.95 | 1.2M |
| 2022-04-20 | 47.65 | $72.67 | 591300 |
| 2022-04-19 | 45.41 | $72.07 | 1.6M |
| 2022-04-18 | 44.24 | $71.76 | 1.6M |
| 2022-04-14 | 45.50 | $72.18 | 448600 |
| 2022-04-13 | 46.39 | $72.48 | 659200 |
| 2022-04-12 | 43.21 | $71.58 | 717100 |
| 2022-04-11 | 45.22 | $72.29 | 824500 |
| 2022-04-08 | 47.47 | $73.05 | 468224 |
| 2022-04-07 | 47.40 | $73.03 | 482418 |
| 2022-04-06 | 46.74 | $72.82 | 423600 |
| 2022-04-05 | 49.32 | $73.74 | 391100 |
| 2022-04-04 | 52.08 | $74.67 | 622114 |
| 2022-04-01 | 51.30 | $74.39 | 755240 |
| 2022-03-31 | 49.46 | $73.73 | 642535 |
| 2022-03-30 | 53.20 | $75.02 | 504162 |
| 2022-03-29 | 54.25 | $75.37 | 1.1M |
| 2022-03-28 | 49.97 | $73.78 | 1.2M |
| 2022-03-25 | 50.50 | $73.97 | 550100 |
| 2022-03-24 | 50.67 | $74.03 | 510000 |
| 2022-03-23 | 49.02 | $73.40 | 431735 |
| 2022-03-22 | 51.67 | $74.42 | 439300 |
| 2022-03-21 | 49.70 | $73.64 | 799035 |
| 2022-03-18 | 50.89 | $74.11 | 472641 |
| 2022-03-17 | 49.37 | $73.49 | 1.1M |
| 2022-03-16 | 48.06 | $72.96 | 778929 |
| 2022-03-15 | 41.14 | $70.42 | 808800 |
| 2022-03-14 | 38.96 | $69.70 | 1.1M |
| 2022-03-11 | 36.43 | $68.89 | 3.1M |
| 2022-03-10 | 37.81 | $69.64 | 999238 |
| 2022-03-09 | 39.67 | $70.62 | 710744 |
| 2022-03-08 | 30.21 | $67.78 | 1.2M |
| 2022-03-07 | 28.06 | $67.21 | 1.2M |
| 2022-03-04 | 31.53 | $69.35 | 849300 |
| 2022-03-03 | 35.78 | $71.52 | 1.1M |
| 2022-03-02 | 38.56 | $72.74 | 1.5M |
| 2022-03-01 | 35.52 | $71.96 | 742202 |
| 2022-02-28 | 39.65 | $73.69 | 738800 |
| 2022-02-25 | 43.15 | $74.96 | 754400 |
| 2022-02-24 | 34.99 | $73.06 | 905900 |
| 2022-02-23 | 38.32 | $74.27 | 592438 |
| 2022-02-22 | 40.18 | $74.89 | 770800 |
| 2022-02-18 | 43.07 | $75.79 | 530248 |
| 2022-02-17 | 44.17 | $76.12 | 2.8M |
| 2022-02-16 | 48.82 | $77.41 | 662300 |
| 2022-02-15 | 47.64 | $77.12 | 1.7M |
| 2022-02-14 | 41.37 | $75.70 | 650800 |
| 2022-02-11 | 43.35 | $76.27 | 554200 |
| 2022-02-10 | 47.77 | $77.43 | 552809 |
| 2022-02-09 | 52.18 | $78.44 | 461609 |
| 2022-02-08 | 46.47 | $77.21 | 459300 |
| 2022-02-07 | 44.21 | $76.77 | 578300 |
| 2022-02-04 | 43.22 | $76.58 | 435937 |
| 2022-02-03 | 42.87 | $76.51 | 803200 |
| 2022-02-02 | 47.65 | $77.70 | 1.2M |
| 2022-02-01 | 45.52 | $77.26 | 883000 |
| 2022-01-31 | 41.28 | $76.44 | 794700 |
| 2022-01-28 | 35.58 | $75.46 | 1.7M |
| 2022-01-27 | 33.46 | $75.12 | 1.4M |
| 2022-01-26 | 34.97 | $75.59 | 594500 |
| 2022-01-25 | 35.93 | $75.88 | 625239 |
| 2022-01-24 | 37.09 | $76.23 | 3.0M |
| 2022-01-21 | 40.15 | $77.10 | 727300 |
| 2022-01-20 | 44.08 | $78.09 | 668300 |
| 2022-01-19 | 45.98 | $78.53 | 660100 |
| 2022-01-18 | 46.37 | $78.62 | 769200 |
| 2022-01-14 | 51.37 | $79.71 | 516400 |
| 2022-01-13 | 51.86 | $79.81 | 364900 |
| 2022-01-12 | 55.03 | $80.45 | 681042 |
| 2022-01-11 | 51.65 | $79.68 | 516700 |
| 2022-01-10 | 46.76 | $78.69 | 770549 |
| 2022-01-07 | 50.91 | $79.53 | 570300 |
| 2022-01-06 | 49.80 | $79.31 | 404600 |
| 2022-01-05 | 51.51 | $79.65 | 516687 |
| 2022-01-04 | 55.73 | $80.44 | 586816 |
| 2022-01-03 | 53.39 | $79.93 | 468309 |
| 2021-12-31 | 51.13 | $79.46 | 419582 |
| 2021-12-30 | 51.48 | $79.53 | 303500 |
| 2021-12-29 | 53.07 | $79.85 | 451800 |
| 2021-12-28 | 53.32 | $79.90 | 527113 |
| 2021-12-27 | 53.15 | $79.86 | 436139 |
| 2021-12-23 | 50.68 | $79.26 | 653500 |
| 2021-12-22 | 48.88 | $78.84 | 505900 |
| 2021-12-21 | 45.28 | $78.04 | 832947 |
| 2021-12-20 | 40.76 | $77.13 | 942800 |
| 2021-12-17 | 41.33 | $77.29 | 728700 |
| 2021-12-16 | 45.57 | $78.41 | 668000 |
| 2021-12-15 | 45.19 | $78.33 | 733400 |
| 2021-12-14 | 39.61 | $77.22 | 729600 |
| 2021-12-13 | 41.11 | $77.64 | 487200 |
| 2021-12-10 | 48.38 | $79.39 | 336700 |
| 2021-12-09 | 47.37 | $79.19 | 304300 |
| 2021-12-08 | 50.12 | $79.78 | 447200 |
| 2021-12-07 | 49.65 | $79.68 | 782400 |
| 2021-12-06 | 40.67 | $77.99 | 476300 |
| 2021-12-03 | 36.46 | $77.33 | 595500 |
| 2021-12-02 | 37.73 | $77.66 | 978627 |
| 2021-12-01 | 30.64 | $76.64 | 908201 |
| 2021-11-30 | 31.97 | $77.03 | 1.8M |
| 2021-11-29 | 34.47 | $77.72 | 521800 |
| 2021-11-26 | 32.50 | $77.45 | 390800 |
| 2021-11-24 | 41.40 | $79.49 | 600800 |
| 2021-11-23 | 44.28 | $80.00 | 525904 |
| 2021-11-22 | 44.98 | $80.12 | 601900 |
| 2021-11-19 | 48.04 | $80.63 | 655500 |
| 2021-11-18 | 53.02 | $81.37 | 491000 |
| 2021-11-17 | 52.51 | $81.29 | 548500 |
| 2021-11-16 | 53.33 | $81.41 | 405031 |
| 2021-11-15 | 54.54 | $81.59 | 409119 |
| 2021-11-12 | 55.74 | $81.77 | 408500 |
| 2021-11-11 | 53.64 | $81.38 | 339400 |
| 2021-11-10 | 52.03 | $81.09 | 484400 |
| 2021-11-09 | 58.78 | $82.10 | 546901 |
| 2021-11-08 | 60.18 | $82.29 | 396300 |
| 2021-11-05 | 60.13 | $82.28 | 490410 |
| 2021-11-04 | 60.04 | $82.26 | 1.1M |
| 2021-11-03 | 60.43 | $82.32 | 341129 |
| 2021-11-02 | 57.50 | $81.65 | 352545 |
| 2021-11-01 | 58.24 | $81.77 | 679900 |
| 2021-10-29 | 54.47 | $80.95 | 443400 |
| 2021-10-28 | 57.09 | $81.39 | 290506 |
| 2021-10-27 | 52.83 | $80.52 | 891900 |
| 2021-10-26 | 54.73 | $80.84 | 634047 |
| 2021-10-25 | 53.69 | $80.63 | 397940 |
| 2021-10-22 | 54.65 | $80.80 | 399500 |
| 2021-10-21 | 52.20 | $80.29 | 417035 |
| 2021-10-20 | 54.34 | $80.68 | 308849 |
| 2021-10-19 | 53.12 | $80.42 | 362800 |
| 2021-10-18 | 50.33 | $79.84 | 479500 |
| 2021-10-15 | 52.64 | $80.29 | 379445 |
| 2021-10-14 | 49.56 | $79.66 | 250846 |
| 2021-10-13 | 45.32 | $78.87 | 345800 |
| 2021-10-12 | 40.76 | $78.11 | 385525 |
| 2021-10-11 | 40.27 | $78.03 | 298011 |
| 2021-10-08 | 41.42 | $78.31 | 285618 |
| 2021-10-07 | 41.91 | $78.43 | 318800 |
| 2021-10-06 | 38.02 | $77.76 | 474200 |
| 2021-10-05 | 39.88 | $78.25 | 333000 |
| 2021-10-04 | 36.71 | $77.72 | 599700 |
| 2021-10-01 | 39.87 | $78.56 | 392300 |
| 2021-09-30 | 38.80 | $78.38 | 553631 |
| 2021-09-29 | 39.89 | $78.67 | 431200 |
| 2021-09-28 | 40.38 | $78.80 | 563740 |
| 2021-09-27 | 47.34 | $80.46 | 387009 |
| 2021-09-24 | 48.44 | $80.69 | 601345 |
| 2021-09-23 | 52.47 | $81.49 | 327100 |
| 2021-09-22 | 48.00 | $80.62 | 460514 |
| 2021-09-21 | 45.78 | $80.22 | 726715 |
| 2021-09-20 | 40.45 | $79.34 | 447501 |
| 2021-09-17 | 48.35 | $80.88 | 446401 |
| 2021-09-16 | 55.28 | $81.92 | 350600 |
| 2021-09-15 | 56.46 | $82.08 | 568500 |
| 2021-09-14 | 55.27 | $81.87 | 372700 |
| 2021-09-13 | 57.26 | $82.15 | 620700 |
| 2021-09-10 | 53.70 | $81.52 | 315800 |
| 2021-09-09 | 55.44 | $81.77 | 302941 |
| 2021-09-08 | 55.51 | $81.78 | 381300 |
| 2021-09-07 | 60.46 | $82.48 | 248800 |
| 2021-09-03 | 60.22 | $82.43 | 303943 |
| 2021-09-02 | 58.39 | $82.05 | 293100 |
| 2021-09-01 | 56.69 | $81.71 | 348933 |
| 2021-08-31 | 52.53 | $80.94 | 339400 |
| 2021-08-30 | 53.29 | $81.06 | 301600 |
| 2021-08-27 | 53.29 | $81.06 | 271000 |
| 2021-08-26 | 48.61 | $80.22 | 400808 |
| 2021-08-25 | 51.65 | $80.74 | 800500 |
| 2021-08-24 | 51.77 | $80.76 | 432000 |
| 2021-08-23 | 50.70 | $80.56 | 294033 |
| 2021-08-20 | 46.50 | $79.82 | 251825 |
| 2021-08-19 | 44.69 | $79.52 | 315432 |
| 2021-08-18 | 48.71 | $80.29 | 244616 |
| 2021-08-17 | 49.99 | $80.52 | 334814 |
| 2021-08-16 | 54.67 | $81.31 | 279800 |
| 2021-08-13 | 57.38 | $81.73 | 271046 |
| 2021-08-12 | 54.47 | $81.16 | 234546 |
| 2021-08-11 | 55.09 | $81.26 | 202500 |
| 2021-08-10 | 51.88 | $80.65 | 281100 |
| 2021-08-09 | 50.90 | $80.47 | 332300 |
| 2021-08-06 | 51.01 | $80.49 | 281503 |
| 2021-08-05 | 52.86 | $80.83 | 204405 |
| 2021-08-04 | 50.40 | $80.34 | 337200 |
| 2021-08-03 | 51.28 | $80.51 | 317900 |
| 2021-08-02 | 48.67 | $79.99 | 322300 |
| 2021-07-30 | 46.42 | $79.56 | 357435 |
| 2021-07-29 | 48.73 | $80.05 | 244300 |
| 2021-07-28 | 45.91 | $79.51 | 370000 |
| 2021-07-27 | 43.95 | $79.15 | 288309 |
| 2021-07-26 | 45.61 | $79.53 | 504500 |
| 2021-07-23 | 45.04 | $79.42 | 1.2M |
| 2021-07-22 | 42.22 | $78.88 | 174700 |
| 2021-07-21 | 42.11 | $78.86 | 483900 |
| 2021-07-20 | 35.53 | $77.67 | 399817 |
| 2021-07-19 | 31.94 | $77.09 | 425611 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-45.03
2026-07-16
Close Price
$102.87
Vol: 176375
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -45.03 | $102.87 | 176375 |
| 2026-07-15 | -22.38 | $103.69 | 147804 |
| 2026-07-14 | -39.23 | $103.08 | 174920 |
| 2026-07-13 | -60.22 | $102.32 | 226345 |
| 2026-07-10 | -30.66 | $103.39 | 157646 |
| 2026-07-09 | -33.26 | $103.08 | 162800 |
| 2026-07-08 | -50.12 | $102.36 | 185100 |
| 2026-07-07 | -33.72 | $103.06 | 241703 |
| 2026-07-06 | -1.87 | $104.42 | 176144 |
| 2026-07-02 | -22.61 | $103.31 | 244022 |
| 2026-07-01 | -53.81 | $102.05 | 262409 |
| 2026-06-30 | -34.52 | $102.81 | 200108 |
| 2026-06-29 | -42.89 | $102.48 | 180015 |
| 2026-06-26 | -67.50 | $101.53 | 301332 |
| 2026-06-25 | -52.25 | $102.14 | 326917 |
| 2026-06-24 | -75.50 | $101.21 | 650405 |
| 2026-06-23 | -72.70 | $101.33 | 308419 |
| 2026-06-22 | -17.62 | $103.55 | 762500 |
| 2026-06-18 | -27.79 | $103.14 | 285400 |
| 2026-06-17 | -43.92 | $102.49 | 645317 |
| 2026-06-16 | -33.00 | $102.93 | 174100 |
| 2026-06-15 | -35.73 | $102.82 | 554724 |
| 2026-06-12 | -12.16 | $103.77 | 166306 |
| 2026-06-11 | -18.61 | $103.51 | 243943 |
| 2026-06-10 | -99.01 | $100.27 | 271308 |
| 2026-06-09 | -63.66 | $101.72 | 597900 |
| 2026-06-08 | -64.41 | $101.69 | 225031 |
| 2026-06-05 | -81.20 | $101.02 | 198700 |
| 2026-06-04 | -13.03 | $103.74 | 263100 |
| 2026-06-03 | -31.83 | $102.99 | 175800 |
| 2026-06-02 | -10.12 | $103.83 | 259510 |
| 2026-06-01 | -19.96 | $103.22 | 265500 |
| 2026-05-29 | -14.97 | $103.48 | 620000 |
| 2026-05-28 | -16.51 | $103.40 | 756700 |
| 2026-05-27 | -11.91 | $103.55 | 301829 |
| 2026-05-26 | -6.04 | $103.90 | 215100 |
| 2026-05-22 | -15.82 | $102.77 | 167330 |
| 2026-05-21 | -14.50 | $102.84 | 234300 |
| 2026-05-20 | -22.98 | $102.39 | 232048 |
| 2026-05-19 | -54.24 | $100.73 | 180100 |
| 2026-05-18 | -41.05 | $101.43 | 247900 |
| 2026-05-15 | -59.13 | $100.47 | 156135 |
| 2026-05-14 | -31.15 | $102.08 | 207400 |
| 2026-05-13 | -26.23 | $102.35 | 283408 |
| 2026-05-12 | -38.98 | $101.65 | 194600 |
| 2026-05-11 | -25.68 | $102.38 | 294423 |
| 2026-05-08 | -21.68 | $102.60 | 231100 |
| 2026-05-07 | -40.44 | $101.57 | 330100 |
| 2026-05-06 | -5.65 | $103.48 | 314600 |
| 2026-05-05 | -53.92 | $100.83 | 315400 |
| 2026-05-04 | -51.56 | $99.49 | 288100 |
| 2026-05-01 | -35.37 | $100.84 | 506300 |
| 2026-04-30 | -30.69 | $101.08 | 222600 |
| 2026-04-29 | -57.53 | $98.71 | 469912 |
| 2026-04-28 | -40.16 | $99.71 | 192700 |
| 2026-04-27 | -30.86 | $100.21 | 195600 |
| 2026-04-24 | -27.92 | $100.49 | 221200 |
| 2026-04-23 | -32.57 | $99.94 | 192444 |
| 2026-04-22 | -25.47 | $100.78 | 185100 |
| 2026-04-21 | -27.83 | $100.50 | 283933 |
| 2026-04-20 | -10.41 | $102.56 | 360620 |
| 2026-04-17 | -6.56 | $103.00 | 287529 |
| 2026-04-16 | -6.31 | $101.69 | 229322 |
| 2026-04-15 | -3.11 | $102.03 | 496841 |
| 2026-04-14 | -1.70 | $102.18 | 204113 |
| 2026-04-13 | -0.93 | $101.32 | 205017 |
| 2026-04-10 | -6.22 | $100.65 | 239900 |
| 2026-04-09 | -7.48 | $100.53 | 291617 |
| 2026-04-08 | -4.32 | $100.83 | 314310 |
| 2026-04-07 | -34.05 | $96.98 | 323333 |
| 2026-04-06 | -32.41 | $97.11 | 317600 |
| 2026-04-02 | -38.71 | $96.61 | 314700 |
| 2026-04-01 | -30.64 | $97.25 | 523300 |
| 2026-03-31 | -55.10 | $95.62 | 430732 |
| 2026-03-30 | -90.49 | $92.57 | 267914 |
| 2026-03-27 | -95.67 | $92.22 | 339017 |
| 2026-03-26 | -88.51 | $93.25 | 349100 |
| 2026-03-25 | -72.66 | $95.32 | 267400 |
| 2026-03-24 | -83.38 | $93.92 | 358230 |
| 2026-03-23 | -78.94 | $94.50 | 442639 |
| 2026-03-20 | -95.71 | $92.31 | 255527 |
| 2026-03-19 | -84.30 | $95.20 | 569300 |
| 2026-03-18 | -94.97 | $95.36 | 629131 |
| 2026-03-17 | -77.99 | $97.05 | 258600 |
| 2026-03-16 | -81.31 | $96.72 | 297000 |
| 2026-03-13 | -98.09 | $95.05 | 306724 |
| 2026-03-12 | -86.84 | $96.23 | 353600 |
| 2026-03-11 | -71.05 | $97.79 | 392284 |
| 2026-03-10 | -67.92 | $98.10 | 1.0M |
| 2026-03-09 | -70.14 | $97.88 | 1.3M |
| 2026-03-06 | -86.63 | $97.23 | 743800 |
| 2026-03-05 | -81.72 | $98.06 | 363042 |
| 2026-03-04 | -55.21 | $100.25 | 613400 |
| 2026-03-03 | -71.31 | $98.92 | 638826 |
| 2026-03-02 | -47.94 | $102.14 | 387212 |
| 2026-02-27 | -10.59 | $104.22 | 265400 |
| 2026-02-26 | -3.92 | $104.39 | 275816 |
| 2026-02-25 | -3.54 | $104.41 | 442610 |
| 2026-02-24 | -13.24 | $103.50 | 463400 |
| 2026-02-23 | -19.96 | $103.17 | 304947 |
| 2026-02-20 | -8.61 | $103.63 | 320701 |
| 2026-02-19 | -21.03 | $102.88 | 242300 |
| 2026-02-18 | -14.74 | $103.09 | 355523 |
| 2026-02-17 | -16.13 | $102.99 | 252300 |
| 2026-02-13 | -16.27 | $102.98 | 302216 |
| 2026-02-12 | -17.80 | $102.87 | 233700 |
| 2026-02-11 | -3.66 | $103.80 | 248730 |
| 2026-02-10 | -7.17 | $103.17 | 298500 |
| 2026-02-09 | -2.90 | $102.98 | 482025 |
| 2026-02-06 | -1.06 | $101.64 | 257001 |
| 2026-02-05 | -48.01 | $99.24 | 247838 |
| 2026-02-04 | -18.92 | $100.70 | 287000 |
| 2026-02-03 | -20.99 | $100.47 | 311000 |
| 2026-02-02 | -18.67 | $100.51 | 288400 |
| 2026-01-30 | -27.01 | $99.91 | 346500 |
| 2026-01-29 | -8.68 | $100.93 | 542500 |
| 2026-01-28 | -20.47 | $100.17 | 362900 |
| 2026-01-27 | -4.03 | $101.23 | 249700 |
| 2026-01-26 | -5.54 | $99.64 | 175723 |
| 2026-01-23 | -1.74 | $98.99 | 255824 |
| 2026-01-22 | -5.71 | $98.51 | 329800 |
| 2026-01-21 | -14.59 | $98.06 | 280442 |
| 2026-01-20 | -35.35 | $97.15 | 329807 |
| 2026-01-16 | -2.24 | $98.56 | 228419 |
| 2026-01-15 | -6.17 | $98.34 | 280902 |
| 2026-01-14 | -4.32 | $98.41 | 1.4M |
| 2026-01-13 | -12.22 | $97.99 | 324739 |
| 2026-01-12 | -1.32 | $98.57 | 302800 |
| 2026-01-09 | -1.91 | $97.94 | 171704 |
| 2026-01-08 | -14.15 | $97.02 | 196743 |
| 2026-01-07 | -12.07 | $97.11 | 260931 |
| 2026-01-06 | -5.10 | $97.41 | 205900 |
| 2026-01-05 | -0.50 | $97.30 | 388200 |
| 2026-01-02 | -17.51 | $96.10 | 264900 |
| 2025-12-31 | -47.48 | $95.09 | 422715 |
| 2025-12-30 | -34.42 | $95.53 | 326105 |
| 2025-12-29 | -39.47 | $95.36 | 237645 |
| 2025-12-26 | -30.56 | $95.66 | 273500 |
| 2025-12-24 | -34.42 | $95.53 | 119418 |
| 2025-12-23 | -28.57 | $95.39 | 226422 |
| 2025-12-22 | -37.48 | $94.79 | 438600 |
| 2025-12-19 | -38.68 | $94.52 | 341900 |
| 2025-12-18 | -44.12 | $93.95 | 373000 |
| 2025-12-17 | -53.95 | $93.34 | 2.2M |
| 2025-12-16 | -41.55 | $94.11 | 299900 |
| 2025-12-15 | -5.96 | $96.32 | 219400 |
| 2025-12-12 | -13.29 | $95.70 | 352631 |
| 2025-12-11 | -2.52 | $96.29 | 208842 |
| 2025-12-10 | -6.99 | $95.80 | 241700 |
| 2025-12-09 | -25.00 | $94.77 | 246400 |
| 2025-12-08 | -23.08 | $94.88 | 178200 |
| 2025-12-05 | -17.13 | $95.22 | 181400 |
| 2025-12-04 | -16.43 | $95.26 | 287901 |
| 2025-12-03 | -21.85 | $94.95 | 194604 |
| 2025-12-02 | -30.42 | $94.46 | 149207 |
| 2025-12-01 | -37.59 | $94.05 | 178203 |
| 2025-11-28 | -29.20 | $94.53 | 102700 |
| 2025-11-26 | -34.97 | $94.20 | 186600 |
| 2025-11-25 | -54.37 | $93.09 | 272838 |
| 2025-11-24 | -73.25 | $92.01 | 271800 |
| 2025-11-21 | -74.30 | $91.95 | 324300 |
| 2025-11-20 | -99.65 | $90.50 | 185100 |
| 2025-11-19 | -91.54 | $91.87 | 184204 |
| 2025-11-18 | -87.91 | $92.20 | 452335 |
| 2025-11-17 | -85.89 | $93.40 | 232500 |
| 2025-11-14 | -44.79 | $94.74 | 152440 |
| 2025-11-13 | -38.34 | $94.95 | 240500 |
| 2025-11-12 | -4.29 | $96.06 | 167504 |
| 2025-11-11 | -5.17 | $95.49 | 177820 |
| 2025-11-10 | -20.97 | $94.85 | 189126 |
| 2025-11-07 | -48.66 | $93.82 | 290650 |
| 2025-11-06 | -54.34 | $93.50 | 170942 |
| 2025-11-05 | -48.21 | $93.74 | 154504 |
| 2025-11-04 | -62.50 | $93.18 | 262600 |
| 2025-11-03 | -38.01 | $94.14 | 283507 |
| 2025-10-31 | -38.52 | $94.12 | 170143 |
| 2025-10-30 | -33.42 | $94.32 | 165900 |
| 2025-10-29 | -23.47 | $94.71 | 197228 |
| 2025-10-28 | -7.40 | $95.34 | 1.8M |
| 2025-10-27 | -0.27 | $95.35 | 161400 |
| 2025-10-24 | -15.20 | $94.61 | 131422 |
| 2025-10-23 | -19.30 | $94.47 | 284000 |
| 2025-10-22 | -27.81 | $94.04 | 239128 |
| 2025-10-21 | -24.74 | $94.16 | 178600 |
| 2025-10-20 | -6.89 | $94.86 | 274200 |
| 2025-10-17 | -29.08 | $93.99 | 262600 |
| 2025-10-16 | -31.63 | $93.89 | 222400 |
| 2025-10-15 | -44.39 | $93.39 | 157535 |
| 2025-10-14 | -56.12 | $92.93 | 223000 |
| 2025-10-13 | -65.31 | $92.57 | 144618 |
| 2025-10-10 | -83.93 | $91.84 | 305100 |
| 2025-10-09 | -39.80 | $93.57 | 309024 |
| 2025-10-08 | -21.68 | $94.28 | 205800 |
| 2025-10-07 | -29.34 | $93.98 | 218100 |
| 2025-10-06 | -5.61 | $94.91 | 198100 |
| 2025-10-03 | -4.88 | $94.72 | 131318 |
| 2025-10-02 | -9.06 | $93.95 | 132700 |
| 2025-10-01 | -5.54 | $93.77 | 261737 |
| 2025-09-30 | -23.40 | $92.98 | 430528 |
| 2025-09-29 | -29.23 | $92.64 | 287700 |
| 2025-09-26 | -36.70 | $92.30 | 248500 |
| 2025-09-25 | -52.31 | $91.59 | 207438 |
| 2025-09-24 | -38.68 | $92.21 | 235400 |
| 2025-09-23 | -25.49 | $92.81 | 251831 |
| 2025-09-22 | -23.30 | $92.91 | 255200 |
| 2025-09-19 | -32.31 | $92.50 | 208800 |
| 2025-09-18 | -21.76 | $92.98 | 153734 |
| 2025-09-17 | -28.13 | $92.69 | 372044 |
| 2025-09-16 | -6.54 | $92.99 | 950616 |
| 2025-09-15 | -1.31 | $93.19 | 224026 |
| 2025-09-12 | -10.66 | $92.52 | 185900 |
| 2025-09-11 | -0.58 | $92.87 | 291429 |
| 2025-09-10 | -26.51 | $91.86 | 156219 |
| 2025-09-09 | -26.51 | $91.86 | 126800 |
| 2025-09-08 | -17.17 | $92.17 | 164100 |
| 2025-09-05 | -46.08 | $91.21 | 281300 |
| 2025-09-04 | -52.75 | $90.82 | 218133 |
| 2025-09-03 | -61.31 | $90.11 | 177419 |
| 2025-09-02 | -56.76 | $89.97 | 296739 |
| 2025-08-29 | -39.67 | $90.80 | 141247 |
| 2025-08-28 | -21.73 | $91.38 | 203803 |
| 2025-08-27 | -27.32 | $91.03 | 174500 |
| 2025-08-26 | -23.48 | $91.27 | 183909 |
| 2025-08-25 | -21.57 | $91.39 | 170400 |
| 2025-08-22 | -1.92 | $92.62 | 109238 |
| 2025-08-21 | -12.85 | $91.16 | 209037 |
| 2025-08-20 | -1.86 | $91.75 | 192200 |
| 2025-08-19 | -7.45 | $91.45 | 187200 |
| 2025-08-18 | -4.39 | $91.49 | 346800 |
| 2025-08-15 | -1.15 | $91.66 | 147200 |
| 2025-08-14 | -4.39 | $91.05 | 183406 |
| 2025-08-13 | -1.88 | $91.17 | 155400 |
| 2025-08-12 | -11.92 | $90.69 | 261428 |
| 2025-08-11 | -35.77 | $89.55 | 114400 |
| 2025-08-08 | -26.99 | $89.97 | 142544 |
| 2025-08-07 | -38.08 | $89.44 | 235108 |
| 2025-08-06 | -52.93 | $88.73 | 438500 |
| 2025-08-05 | -64.44 | $88.18 | 205305 |
| 2025-08-04 | -65.06 | $88.15 | 383500 |
| 2025-08-01 | -88.08 | $87.05 | 219649 |
| 2025-07-31 | -96.37 | $87.28 | 324234 |
| 2025-07-30 | -77.44 | $88.17 | 283117 |
| 2025-07-29 | -61.90 | $88.79 | 435846 |
| 2025-07-28 | -58.15 | $88.94 | 199700 |
| 2025-07-25 | -22.06 | $90.38 | 136704 |
| 2025-07-24 | -19.30 | $90.49 | 329138 |
| 2025-07-23 | 0.00 | $91.26 | 258716 |
| 2025-07-22 | -19.76 | $89.05 | 155942 |
| 2025-07-21 | -23.15 | $88.60 | 282643 |
| 2025-07-18 | -36.95 | $88.04 | 153449 |
| 2025-07-17 | -31.03 | $88.28 | 159923 |
| 2025-07-16 | -38.18 | $87.99 | 236538 |
| 2025-07-15 | -48.03 | $87.59 | 202900 |
| 2025-07-14 | -25.74 | $88.51 | 135628 |
| 2025-07-11 | -37.83 | $88.52 | 208217 |
| 2025-07-10 | -19.43 | $89.42 | 191000 |
| 2025-07-09 | -17.18 | $89.53 | 195344 |
| 2025-07-08 | -31.70 | $88.82 | 269429 |
| 2025-07-07 | -44.58 | $88.19 | 472191 |
| 2025-07-03 | -23.31 | $89.23 | 298400 |
| 2025-07-02 | -22.90 | $89.25 | 557524 |
| 2025-07-01 | -28.22 | $88.99 | 526124 |
| 2025-06-30 | -23.52 | $89.22 | 396500 |
| 2025-06-27 | -27.20 | $89.04 | 364500 |
| 2025-06-26 | -42.94 | $88.27 | 533506 |
| 2025-06-25 | -63.19 | $87.28 | 276510 |
| 2025-06-24 | -52.35 | $87.81 | 235942 |
| 2025-06-23 | -74.44 | $86.73 | 689000 |
| 2025-06-20 | -99.30 | $86.11 | 1.8M |
| 2025-06-18 | -93.10 | $86.86 | 1.3M |
| 2025-06-17 | -100.00 | $86.60 | 682701 |
| 2025-06-16 | -73.55 | $87.84 | 323200 |
| 2025-06-13 | -33.68 | $89.08 | 196805 |
| 2025-06-12 | -3.69 | $90.22 | 199425 |
| 2025-06-11 | -10.82 | $89.55 | 153500 |
| 2025-06-10 | -5.38 | $89.71 | 290341 |
| 2025-06-09 | -6.45 | $89.56 | 157040 |
| 2025-06-06 | -2.88 | $89.54 | 206300 |
| 2025-06-05 | -8.77 | $89.22 | 462300 |
| 2025-06-04 | -6.21 | $89.30 | 356803 |
| 2025-06-03 | -15.75 | $88.90 | 441747 |
| 2025-06-02 | 0.00 | $89.56 | 183306 |
| 2025-05-30 | -19.25 | $88.60 | 270500 |
| 2025-05-29 | -16.25 | $88.53 | 393249 |
| 2025-05-28 | -22.81 | $88.12 | 294940 |
| 2025-05-27 | -2.55 | $89.23 | 340000 |
| 2025-05-23 | -17.70 | $87.89 | 384000 |
| 2025-05-22 | -19.50 | $87.73 | 181145 |
| 2025-05-21 | -17.01 | $87.77 | 1.0M |
| 2025-05-20 | 0.00 | $88.44 | 1.5M |
| 2025-05-19 | -0.33 | $87.82 | 204600 |
| 2025-05-16 | -1.02 | $86.99 | 202900 |
| 2025-05-15 | -0.45 | $86.83 | 822539 |
| 2025-05-14 | -10.84 | $85.88 | 241200 |
| 2025-05-13 | -4.15 | $86.27 | 432246 |
| 2025-05-12 | -3.33 | $86.20 | 527315 |
| 2025-05-09 | -5.91 | $85.90 | 250633 |
| 2025-05-08 | -9.11 | $85.43 | 271433 |
| 2025-05-07 | -4.84 | $85.78 | 254700 |
| 2025-05-06 | -2.76 | $86.05 | 626318 |
| 2025-05-05 | -1.91 | $86.17 | 254700 |
| 2025-05-02 | -1.87 | $86.01 | 259400 |
| 2025-05-01 | -5.79 | $84.37 | 722800 |
| 2025-04-30 | -2.91 | $84.68 | 335700 |
| 2025-04-29 | -1.34 | $84.88 | 175400 |
| 2025-04-28 | -1.05 | $84.61 | 427239 |
| 2025-04-25 | -0.51 | $84.13 | 299632 |
| 2025-04-24 | -0.35 | $83.78 | 607600 |
| 2025-04-23 | -8.47 | $82.71 | 654000 |
| 2025-04-22 | -13.89 | $82.56 | 1.1M |
| 2025-04-21 | -29.29 | $80.73 | 536700 |
| 2025-04-17 | -24.92 | $81.25 | 484115 |
| 2025-04-16 | -33.11 | $80.29 | 306800 |
| 2025-04-15 | -35.45 | $80.56 | 304000 |
| 2025-04-14 | -40.31 | $79.94 | 693100 |
| 2025-04-11 | -47.45 | $79.03 | 432332 |
| 2025-04-10 | -63.37 | $77.00 | 729600 |
| 2025-04-09 | -52.24 | $78.42 | 893700 |
| 2025-04-08 | -94.59 | $73.02 | 987619 |
| 2025-04-07 | -91.53 | $73.41 | 1.0M |
| 2025-04-04 | -100.00 | $74.95 | 1.0M |
| 2025-04-03 | -97.57 | $80.26 | 1.0M |
| 2025-04-02 | -73.91 | $82.02 | 729219 |
| 2025-04-01 | -78.99 | $81.81 | 358947 |
| 2025-03-31 | -81.88 | $81.69 | 361442 |
| 2025-03-28 | -66.33 | $82.42 | 376400 |
| 2025-03-27 | -45.96 | $83.09 | 238700 |
| 2025-03-26 | -49.42 | $82.94 | 648400 |
| 2025-03-25 | -23.79 | $84.05 | 236400 |
| 2025-03-24 | -34.18 | $83.60 | 568800 |
| 2025-03-21 | -33.72 | $83.62 | 204834 |
| 2025-03-20 | -21.02 | $84.17 | 360504 |
| 2025-03-19 | -7.16 | $84.77 | 307700 |
| 2025-03-18 | -2.81 | $84.55 | 371100 |
| 2025-03-17 | -4.35 | $84.49 | 682400 |
| 2025-03-14 | -23.69 | $83.52 | 659100 |
| 2025-03-13 | -66.12 | $81.98 | 808440 |
| 2025-03-12 | -41.74 | $82.51 | 513500 |
| 2025-03-11 | -52.01 | $82.05 | 612036 |
| 2025-03-10 | -46.21 | $82.31 | 867100 |
| 2025-03-07 | -2.11 | $84.28 | 528037 |
| 2025-03-06 | -19.79 | $83.40 | 528800 |
| 2025-03-05 | -3.40 | $84.17 | 853128 |
| 2025-03-04 | -19.76 | $82.38 | 782554 |
| 2025-03-03 | -17.60 | $82.30 | 553014 |
| 2025-02-28 | -30.77 | $81.46 | 833200 |
| 2025-02-27 | -33.20 | $81.34 | 715522 |
| 2025-02-26 | -14.37 | $82.27 | 566500 |
| 2025-02-25 | -7.95 | $82.21 | 460901 |
| 2025-02-24 | -24.72 | $81.45 | 501700 |
| 2025-02-21 | -23.84 | $81.49 | 378924 |
| 2025-02-20 | -12.36 | $82.01 | 528900 |
| 2025-02-19 | -21.19 | $81.61 | 319600 |
| 2025-02-18 | -3.09 | $82.43 | 306100 |
| 2025-02-14 | -8.03 | $81.87 | 879537 |
| 2025-02-13 | -0.38 | $81.76 | 426800 |
| 2025-02-12 | -3.64 | $80.68 | 428333 |
| 2025-02-11 | -3.06 | $80.55 | 246144 |
| 2025-02-10 | -9.59 | $80.13 | 384100 |
| 2025-02-07 | -16.10 | $79.73 | 334900 |
| 2025-02-06 | -4.55 | $80.44 | 870000 |
| 2025-02-05 | -7.58 | $80.18 | 276800 |
| 2025-02-04 | -19.28 | $79.47 | 325620 |
| 2025-02-03 | -33.77 | $78.59 | 627500 |
| 2025-01-31 | -18.45 | $79.52 | 349600 |
| 2025-01-30 | -6.26 | $80.26 | 375337 |
| 2025-01-29 | -7.95 | $79.43 | 251100 |
| 2025-01-28 | -8.14 | $79.42 | 242900 |
| 2025-01-27 | -5.11 | $79.58 | 352500 |
| 2025-01-24 | -5.30 | $79.57 | 242200 |
| 2025-01-23 | 0.00 | $79.17 | 460200 |
| 2025-01-22 | -7.42 | $78.56 | 235100 |
| 2025-01-21 | -0.71 | $78.76 | 417944 |
| 2025-01-17 | -22.16 | $77.17 | 262315 |
| 2025-01-16 | -34.76 | $76.86 | 3.5M |
| 2025-01-15 | -58.97 | $76.49 | 226413 |
| 2025-01-14 | -80.77 | $75.52 | 313006 |
| 2025-01-13 | -86.19 | $75.32 | 254929 |
| 2025-01-10 | -86.47 | $75.47 | 378927 |
| 2025-01-08 | -64.90 | $76.65 | 222300 |
| 2025-01-07 | -65.86 | $76.84 | 261404 |
| 2025-01-06 | -64.08 | $76.95 | 293610 |
| 2025-01-03 | -77.02 | $76.15 | 334600 |
| 2025-01-02 | -82.04 | $75.84 | 350700 |
| 2024-12-31 | -77.18 | $76.14 | 336700 |
| 2024-12-30 | -77.83 | $76.10 | 460109 |
| 2024-12-27 | -69.90 | $76.59 | 319800 |
| 2024-12-26 | -67.64 | $76.73 | 340508 |
| 2024-12-24 | -74.27 | $76.32 | 237200 |
| 2024-12-23 | -78.96 | $76.03 | 692700 |
| 2024-12-20 | -86.08 | $75.59 | 642800 |
| 2024-12-19 | -98.87 | $75.65 | 748200 |
| 2024-12-18 | -99.61 | $75.77 | 602500 |
| 2024-12-17 | -80.68 | $77.82 | 506600 |
| 2024-12-16 | -51.96 | $78.92 | 590046 |
| 2024-12-13 | -45.43 | $79.17 | 364516 |
| 2024-12-12 | -40.47 | $79.36 | 351400 |
| 2024-12-11 | -22.72 | $80.04 | 1.9M |
| 2024-12-10 | -36.81 | $79.50 | 1.6M |
| 2024-12-09 | -16.45 | $80.28 | 1.5M |
| 2024-12-06 | -10.30 | $80.39 | 410400 |
| 2024-12-05 | -5.63 | $80.43 | 548319 |
| 2024-12-04 | -16.33 | $79.95 | 215500 |
| 2024-12-03 | -17.61 | $79.98 | 270800 |
| 2024-12-02 | -31.25 | $79.50 | 549621 |
| 2024-11-29 | -36.08 | $79.33 | 159645 |
| 2024-11-27 | -67.05 | $78.24 | 273802 |
| 2024-11-26 | -77.27 | $77.88 | 249900 |
| 2024-11-25 | -66.49 | $78.31 | 281611 |
| 2024-11-22 | -77.00 | $77.97 | 804400 |
| 2024-11-21 | -84.75 | $77.67 | 304439 |
| 2024-11-20 | -85.01 | $77.66 | 471700 |
| 2024-11-19 | -80.16 | $77.88 | 247200 |
| 2024-11-18 | -78.81 | $77.94 | 318300 |
| 2024-11-15 | -91.48 | $77.53 | 457100 |
| 2024-11-14 | -87.52 | $77.78 | 305800 |
| 2024-11-13 | -90.93 | $77.60 | 339314 |
| 2024-11-12 | -91.75 | $78.07 | 263019 |
| 2024-11-11 | -79.95 | $79.46 | 198327 |
| 2024-11-08 | -83.96 | $79.35 | 250500 |
| 2024-11-07 | -60.58 | $80.40 | 312000 |
| 2024-11-06 | -86.64 | $79.23 | 315018 |
| 2024-11-05 | -57.82 | $80.57 | 614015 |
| 2024-11-04 | -80.27 | $79.58 | 415127 |
| 2024-11-01 | -78.23 | $79.67 | 322401 |
| 2024-10-31 | -78.28 | $79.67 | 268000 |
| 2024-10-30 | -88.51 | $80.05 | 356800 |
| 2024-10-29 | -76.50 | $80.55 | 227704 |
| 2024-10-28 | -72.85 | $80.88 | 144530 |
| 2024-10-25 | -90.74 | $80.09 | 144433 |
| 2024-10-24 | -85.90 | $80.41 | 163100 |
| 2024-10-23 | -92.95 | $80.03 | 181108 |
| 2024-10-22 | -95.61 | $80.90 | 205824 |
| 2024-10-21 | -97.38 | $81.32 | 227200 |
| 2024-10-18 | -75.43 | $82.40 | 165207 |
| 2024-10-17 | -90.29 | $81.88 | 182812 |
| 2024-10-16 | -91.71 | $81.83 | 211249 |
| 2024-10-15 | -98.57 | $81.59 | 149200 |
| 2024-10-14 | -60.31 | $83.08 | 140022 |
| 2024-10-11 | -70.15 | $82.76 | 132645 |
| 2024-10-10 | -82.46 | $82.36 | 226100 |
| 2024-10-09 | -61.95 | $82.50 | 199672 |
| 2024-10-08 | -50.95 | $82.37 | 236504 |
| 2024-10-07 | -46.76 | $82.59 | 140744 |
| 2024-10-04 | -36.64 | $83.12 | 128111 |
| 2024-10-03 | -48.47 | $82.50 | 236924 |
| 2024-10-02 | -32.44 | $83.34 | 210415 |
| 2024-10-01 | -28.44 | $83.55 | 473216 |
| 2024-09-30 | -16.60 | $84.17 | 296940 |
| 2024-09-27 | -12.21 | $84.40 | 112536 |
| 2024-09-26 | -2.30 | $84.89 | 238635 |
| 2024-09-25 | -16.41 | $83.11 | 177022 |
| 2024-09-24 | -3.28 | $83.63 | 193600 |
| 2024-09-23 | -16.92 | $83.09 | 131700 |
| 2024-09-20 | -26.52 | $82.71 | 124741 |
| 2024-09-19 | -3.03 | $83.64 | 140614 |
| 2024-09-18 | -43.90 | $81.96 | 178224 |
| 2024-09-17 | -36.62 | $82.24 | 187600 |
| 2024-09-16 | -26.49 | $82.63 | 131021 |
| 2024-09-13 | -42.34 | $82.02 | 119006 |
| 2024-09-12 | -46.49 | $81.86 | 188900 |
| 2024-09-11 | -54.14 | $81.10 | 253341 |
| 2024-09-10 | -52.61 | $80.63 | 188700 |
| 2024-09-09 | -41.72 | $81.03 | 126600 |
| 2024-09-06 | -51.04 | $80.23 | 197900 |
| 2024-09-05 | -26.26 | $81.77 | 286800 |
| 2024-09-04 | -26.21 | $81.64 | 216414 |
| 2024-09-03 | -17.91 | $82.06 | 280148 |
| 2024-08-30 | -3.13 | $83.35 | 165100 |
| 2024-08-29 | -5.22 | $83.15 | 148302 |
| 2024-08-28 | -4.68 | $82.84 | 425800 |
| 2024-08-27 | -1.20 | $83.16 | 163528 |
| 2024-08-26 | -4.61 | $82.77 | 139422 |
| 2024-08-23 | -0.55 | $83.14 | 177500 |
| 2024-08-22 | -14.35 | $81.60 | 343918 |
| 2024-08-21 | -1.59 | $82.13 | 259400 |
| 2024-08-20 | -4.21 | $81.36 | 135800 |
| 2024-08-19 | -0.92 | $81.60 | 125903 |
| 2024-08-16 | -5.90 | $80.62 | 176239 |
| 2024-08-15 | -11.94 | $80.20 | 130600 |
| 2024-08-14 | -30.25 | $79.13 | 164835 |
| 2024-08-13 | -33.97 | $78.94 | 224830 |
| 2024-08-12 | -53.77 | $77.57 | 143000 |
| 2024-08-09 | -54.11 | $77.60 | 174030 |
| 2024-08-08 | -60.25 | $77.32 | 189317 |
| 2024-08-07 | -75.83 | $76.05 | 230421 |
| 2024-08-06 | -80.98 | $75.63 | 334900 |
| 2024-08-05 | -80.98 | $75.63 | 522429 |
| 2024-08-02 | -89.12 | $77.15 | 200700 |
| 2024-08-01 | -90.78 | $78.49 | 372100 |
| 2024-07-31 | -38.77 | $80.66 | 149206 |
| 2024-07-30 | -67.41 | $79.50 | 201500 |
| 2024-07-29 | -71.85 | $79.32 | 328700 |
| 2024-07-26 | -61.98 | $79.72 | 115424 |
| 2024-07-25 | -88.40 | $78.65 | 240300 |
| 2024-07-24 | -78.28 | $79.13 | 219700 |
| 2024-07-23 | -53.79 | $80.10 | 169901 |
| 2024-07-22 | -40.91 | $80.61 | 177700 |
| 2024-07-19 | -57.27 | $79.75 | 268400 |
| 2024-07-18 | -46.88 | $80.20 | 414318 |
| 2024-07-17 | -26.10 | $81.10 | 294616 |
| 2024-07-16 | -12.93 | $81.63 | 220944 |
| 2024-07-15 | -21.89 | $81.21 | 146146 |
| 2024-07-12 | -5.79 | $81.96 | 177200 |
| 2024-07-11 | -12.02 | $81.01 | 177000 |
| 2024-07-10 | -1.21 | $80.84 | 177600 |
| 2024-07-09 | -46.62 | $79.70 | 213300 |
| 2024-07-08 | -43.29 | $80.02 | 203329 |
| 2024-07-05 | -40.58 | $80.44 | 343628 |
| 2024-07-03 | -52.38 | $79.87 | 144400 |
| 2024-07-02 | -69.98 | $79.02 | 378800 |
| 2024-07-01 | -72.88 | $78.88 | 504326 |
| 2024-06-28 | -74.95 | $78.78 | 479800 |
| 2024-06-27 | -77.23 | $78.67 | 185500 |
| 2024-06-26 | -81.78 | $78.45 | 342200 |
| 2024-06-25 | -69.15 | $79.06 | 231200 |
| 2024-06-24 | -72.67 | $78.89 | 352000 |
| 2024-06-21 | -86.13 | $78.24 | 391300 |
| 2024-06-20 | -75.57 | $78.75 | 269500 |
| 2024-06-18 | -75.78 | $78.74 | 358300 |
| 2024-06-17 | -82.61 | $78.41 | 359200 |
| 2024-06-14 | -89.44 | $78.08 | 557617 |
| 2024-06-13 | -92.06 | $78.92 | 457234 |
| 2024-06-12 | -63.83 | $80.00 | 225400 |
| 2024-06-11 | -89.63 | $79.03 | 185843 |
| 2024-06-10 | -36.80 | $81.48 | 192700 |
| 2024-06-07 | -40.80 | $81.38 | 146821 |
| 2024-06-06 | -1.57 | $82.36 | 163733 |
| 2024-06-05 | -0.39 | $82.11 | 248849 |
| 2024-06-04 | -23.14 | $81.52 | 233000 |
| 2024-06-03 | -17.74 | $81.64 | 308223 |
| 2024-05-31 | -21.22 | $81.38 | 247746 |
| 2024-05-30 | -33.33 | $80.65 | 213200 |
| 2024-05-29 | -41.87 | $80.00 | 186506 |
| 2024-05-28 | -16.67 | $81.27 | 269648 |
| 2024-05-24 | -15.48 | $81.33 | 188520 |
| 2024-05-23 | -29.96 | $80.60 | 133113 |
| 2024-05-22 | -19.09 | $81.06 | 201807 |
| 2024-05-21 | -5.64 | $81.80 | 451800 |
| 2024-05-20 | -3.09 | $81.94 | 98848 |
| 2024-05-17 | -4.21 | $81.84 | 143000 |
| 2024-05-16 | -8.65 | $81.55 | 141344 |
| 2024-05-15 | -1.00 | $82.01 | 157600 |
| 2024-05-14 | -0.39 | $81.18 | 139500 |
| 2024-05-13 | -5.02 | $80.60 | 153733 |
| 2024-05-10 | -4.43 | $80.59 | 144625 |
| 2024-05-09 | -0.68 | $80.47 | 158742 |
| 2024-05-08 | -5.24 | $79.86 | 213400 |
| 2024-05-07 | -5.24 | $79.86 | 207700 |
| 2024-05-06 | -7.81 | $79.72 | 226100 |
| 2024-05-03 | -23.17 | $79.11 | 429631 |
| 2024-05-02 | -42.82 | $78.33 | 188200 |
| 2024-05-01 | -71.92 | $77.20 | 429700 |
| 2024-04-30 | -68.23 | $77.35 | 298440 |
| 2024-04-29 | -40.39 | $78.48 | 656400 |
| 2024-04-26 | -51.23 | $78.04 | 452600 |
| 2024-04-25 | -64.78 | $77.49 | 298400 |
| 2024-04-24 | -58.45 | $77.78 | 240500 |
| 2024-04-23 | -52.90 | $78.01 | 444300 |
| 2024-04-22 | -72.22 | $77.21 | 628700 |
| 2024-04-19 | -94.93 | $76.27 | 251526 |
| 2024-04-18 | -96.84 | $76.22 | 290400 |
| 2024-04-17 | -91.97 | $76.42 | 206330 |
| 2024-04-16 | -94.54 | $76.39 | 240512 |
| 2024-04-15 | -96.27 | $77.10 | 241616 |
| 2024-04-12 | -97.95 | $77.33 | 287313 |
| 2024-04-11 | -65.15 | $78.63 | 221971 |
| 2024-04-10 | -88.89 | $78.36 | 382540 |
| 2024-04-09 | -44.59 | $79.50 | 207242 |
| 2024-04-08 | -41.28 | $79.49 | 593700 |
| 2024-04-05 | -62.79 | $79.12 | 199326 |
| 2024-04-04 | -79.65 | $78.83 | 280600 |
| 2024-04-03 | -34.74 | $79.54 | 294413 |
| 2024-04-02 | -42.05 | $79.01 | 396500 |
| 2024-04-01 | -22.26 | $79.57 | 694224 |
| 2024-03-28 | -9.70 | $79.91 | 784400 |
| 2024-03-27 | -0.62 | $80.18 | 298606 |
| 2024-03-26 | -12.66 | $79.72 | 712216 |
| 2024-03-25 | -14.52 | $79.61 | 267134 |
| 2024-03-22 | -10.00 | $79.75 | 272223 |
| 2024-03-21 | -5.48 | $79.89 | 295430 |
| 2024-03-20 | -0.67 | $79.91 | 169126 |
| 2024-03-19 | -22.16 | $79.05 | 181900 |
| 2024-03-18 | -25.41 | $78.93 | 273900 |
| 2024-03-15 | -22.85 | $78.94 | 375500 |
| 2024-03-14 | -19.96 | $78.98 | 322516 |
| 2024-03-13 | -7.03 | $79.51 | 252100 |
| 2024-03-12 | -7.56 | $79.43 | 300700 |
| 2024-03-11 | -17.01 | $78.88 | 253100 |
| 2024-03-08 | -10.31 | $79.27 | 496717 |
| 2024-03-07 | -1.61 | $79.55 | 449423 |
| 2024-03-06 | -14.31 | $78.54 | 167900 |
| 2024-03-05 | -32.82 | $77.57 | 302900 |
| 2024-03-04 | -29.39 | $77.75 | 272711 |
| 2024-03-01 | -25.19 | $77.97 | 701700 |
| 2024-02-29 | -38.55 | $77.27 | 193400 |
| 2024-02-28 | -41.98 | $77.09 | 527500 |
| 2024-02-27 | -2.26 | $77.51 | 267112 |
| 2024-02-26 | -4.83 | $77.40 | 194451 |
| 2024-02-23 | -4.83 | $77.40 | 259924 |
| 2024-02-22 | -1.79 | $77.34 | 341923 |
| 2024-02-21 | -5.38 | $76.51 | 400700 |
| 2024-02-20 | -6.88 | $76.46 | 254300 |
| 2024-02-16 | -13.04 | $76.09 | 470328 |
| 2024-02-15 | -7.22 | $76.01 | 266243 |
| 2024-02-14 | -38.52 | $75.16 | 214532 |
| 2024-02-13 | -55.06 | $74.35 | 276600 |
| 2024-02-12 | -22.32 | $75.45 | 575100 |
| 2024-02-09 | -26.19 | $75.32 | 184500 |
| 2024-02-08 | -33.93 | $75.06 | 206000 |
| 2024-02-07 | -29.76 | $75.20 | 484900 |
| 2024-02-06 | -26.79 | $75.30 | 279800 |
| 2024-02-05 | -38.99 | $74.89 | 183600 |
| 2024-02-02 | -27.68 | $75.27 | 330443 |
| 2024-02-01 | -7.14 | $75.96 | 264500 |
| 2024-01-31 | -28.27 | $75.25 | 301100 |
| 2024-01-30 | -6.23 | $75.70 | 250100 |
| 2024-01-29 | -3.28 | $75.79 | 1.2M |
| 2024-01-26 | -15.18 | $75.41 | 229035 |
| 2024-01-25 | -28.71 | $75.00 | 315400 |
| 2024-01-24 | -34.65 | $74.82 | 344500 |
| 2024-01-23 | -53.14 | $74.26 | 222347 |
| 2024-01-22 | -47.52 | $74.43 | 233410 |
| 2024-01-19 | -54.13 | $74.23 | 197522 |
| 2024-01-18 | -61.06 | $74.02 | 253400 |
| 2024-01-17 | -81.85 | $73.39 | 411032 |
| 2024-01-16 | -80.35 | $74.03 | 269327 |
| 2024-01-12 | -24.45 | $75.31 | 209800 |
| 2024-01-11 | -35.14 | $74.96 | 204205 |
| 2024-01-10 | -32.37 | $74.97 | 251630 |
| 2024-01-09 | -49.10 | $74.50 | 292908 |
| 2024-01-08 | -26.49 | $75.07 | 236435 |
| 2024-01-05 | -46.60 | $74.36 | 187506 |
| 2024-01-04 | -48.77 | $74.29 | 300400 |
| 2024-01-03 | -50.57 | $74.11 | 261300 |
| 2024-01-02 | -36.21 | $74.61 | 402500 |
| 2023-12-29 | -9.48 | $75.54 | 286445 |
| 2023-12-28 | -10.34 | $75.51 | 354200 |
| 2023-12-27 | -0.90 | $75.70 | 269900 |
| 2023-12-26 | -4.50 | $75.30 | 378400 |
| 2023-12-22 | -15.32 | $74.94 | 325932 |
| 2023-12-21 | -20.42 | $74.77 | 257824 |
| 2023-12-20 | -49.33 | $73.62 | 378436 |
| 2023-12-19 | -3.50 | $75.32 | 287900 |
| 2023-12-18 | -22.37 | $74.62 | 401800 |
| 2023-12-15 | -25.38 | $74.46 | 396910 |
| 2023-12-14 | -5.76 | $75.18 | 341640 |
| 2023-12-13 | -1.27 | $74.64 | 279200 |
| 2023-12-12 | 0.00 | $73.55 | 442621 |
| 2023-12-11 | -1.94 | $73.37 | 248834 |
| 2023-12-08 | -4.10 | $73.25 | 256016 |
| 2023-12-07 | -7.62 | $73.07 | 154639 |
| 2023-12-06 | -13.87 | $72.75 | 171700 |
| 2023-12-05 | -17.77 | $72.55 | 497418 |
| 2023-12-04 | -13.48 | $72.77 | 211000 |
| 2023-12-01 | -0.78 | $73.42 | 223800 |
| 2023-11-30 | -6.48 | $72.67 | 265200 |
| 2023-11-29 | -4.97 | $72.67 | 346700 |
| 2023-11-28 | -3.11 | $72.50 | 420312 |
| 2023-11-27 | -3.89 | $72.44 | 286533 |
| 2023-11-24 | -0.14 | $72.68 | 159800 |
| 2023-11-22 | -3.66 | $72.06 | 251413 |
| 2023-11-21 | -6.10 | $71.90 | 240300 |
| 2023-11-20 | -1.68 | $72.19 | 290900 |
| 2023-11-17 | -0.64 | $71.93 | 348900 |
| 2023-11-16 | -7.26 | $70.98 | 247011 |
| 2023-11-15 | -5.13 | $71.10 | 371407 |
| 2023-11-14 | -1.28 | $71.15 | 420622 |
| 2023-11-13 | -11.25 | $69.37 | 317443 |
| 2023-11-10 | -14.67 | $69.23 | 277939 |
| 2023-11-09 | -22.98 | $68.89 | 325845 |
| 2023-11-08 | -28.41 | $68.84 | 188300 |
| 2023-11-07 | -26.67 | $68.93 | 291300 |
| 2023-11-06 | -17.01 | $69.35 | 239727 |
| 2023-11-03 | -10.11 | $69.65 | 535300 |
| 2023-11-02 | -26.67 | $68.93 | 550927 |
| 2023-11-01 | -57.01 | $67.61 | 488500 |
| 2023-10-31 | -72.64 | $66.93 | 298600 |
| 2023-10-30 | -78.16 | $66.69 | 444521 |
| 2023-10-27 | -96.32 | $65.90 | 1.8M |
| 2023-10-26 | -94.29 | $66.13 | 454901 |
| 2023-10-25 | -89.26 | $66.60 | 245728 |
| 2023-10-24 | -75.70 | $67.13 | 411723 |
| 2023-10-23 | -86.19 | $66.72 | 312700 |
| 2023-10-20 | -97.68 | $66.72 | 376200 |
| 2023-10-19 | -88.97 | $67.28 | 2.0M |
| 2023-10-18 | -72.89 | $67.93 | 291807 |
| 2023-10-17 | -57.22 | $69.15 | 257314 |
| 2023-10-16 | -55.56 | $69.24 | 219000 |
| 2023-10-13 | -66.30 | $68.66 | 321400 |
| 2023-10-12 | -55.05 | $69.29 | 254130 |
| 2023-10-11 | -43.12 | $69.94 | 524400 |
| 2023-10-10 | -48.99 | $69.62 | 225100 |
| 2023-10-09 | -66.97 | $68.64 | 190500 |
| 2023-10-06 | -64.59 | $68.77 | 360300 |
| 2023-10-05 | -78.72 | $68.00 | 341533 |
| 2023-10-04 | -89.72 | $67.40 | 302731 |
| 2023-10-03 | -96.18 | $67.25 | 315622 |
| 2023-10-02 | -95.42 | $68.12 | 296500 |
| 2023-09-29 | -82.65 | $69.13 | 498047 |
| 2023-09-28 | -75.66 | $69.42 | 194115 |
| 2023-09-27 | -88.92 | $68.87 | 328810 |
| 2023-09-26 | -98.33 | $69.03 | 260600 |
| 2023-09-25 | -86.51 | $69.93 | 357600 |
| 2023-09-22 | -86.74 | $70.27 | 217541 |
| 2023-09-21 | -88.26 | $70.23 | 191140 |
| 2023-09-20 | -44.32 | $71.39 | 225100 |
| 2023-09-19 | -39.39 | $71.52 | 367444 |
| 2023-09-18 | -40.91 | $71.48 | 172700 |
| 2023-09-15 | -25.17 | $71.80 | 176419 |
| 2023-09-14 | -21.19 | $71.92 | 167514 |
| 2023-09-13 | -51.32 | $71.01 | 147614 |
| 2023-09-12 | -42.38 | $71.28 | 166800 |
| 2023-09-11 | -32.78 | $71.57 | 148527 |
| 2023-09-08 | -57.88 | $70.85 | 239200 |
| 2023-09-07 | -67.84 | $70.91 | 265125 |
| 2023-09-06 | -62.91 | $71.12 | 193400 |
| 2023-09-05 | -60.80 | $71.21 | 336100 |
| 2023-09-01 | -45.31 | $71.87 | 263600 |
| 2023-08-31 | -46.24 | $71.83 | 270419 |
| 2023-08-30 | -38.50 | $72.16 | 182900 |
| 2023-08-29 | -37.56 | $72.20 | 307600 |
| 2023-08-28 | -63.01 | $71.26 | 171943 |
| 2023-08-25 | -82.21 | $70.52 | 154431 |
| 2023-08-24 | -90.27 | $70.08 | 170722 |
| 2023-08-23 | -72.66 | $71.06 | 203012 |
| 2023-08-22 | -86.51 | $70.29 | 209900 |
| 2023-08-21 | -85.43 | $70.35 | 195039 |
| 2023-08-18 | -89.93 | $70.10 | 238814 |
| 2023-08-17 | -98.22 | $70.12 | 220937 |
| 2023-08-16 | -99.33 | $70.65 | 202309 |
| 2023-08-15 | -96.26 | $71.24 | 280600 |
| 2023-08-14 | -84.40 | $72.07 | 314400 |
| 2023-08-11 | -82.98 | $72.37 | 176600 |
| 2023-08-10 | -67.78 | $72.87 | 367100 |
| 2023-08-09 | -76.60 | $72.58 | 174556 |
| 2023-08-08 | -75.08 | $72.63 | 327341 |
| 2023-08-07 | -59.88 | $73.04 | 292621 |
| 2023-08-04 | -68.26 | $72.39 | 181620 |
| 2023-08-03 | -67.61 | $72.22 | 179938 |
| 2023-08-02 | -56.05 | $72.46 | 311200 |
| 2023-08-01 | -27.39 | $73.81 | 265822 |
| 2023-07-31 | -7.22 | $74.76 | 407600 |
| 2023-07-28 | -5.94 | $74.82 | 165500 |
| 2023-07-27 | -17.41 | $74.28 | 280928 |
| 2023-07-26 | -10.89 | $74.48 | 361900 |
| 2023-07-25 | -15.90 | $74.25 | 253532 |
| 2023-07-24 | -19.61 | $74.08 | 299103 |
| 2023-07-21 | -15.03 | $74.29 | 2.3M |
| 2023-07-20 | -15.47 | $74.27 | 1.1M |
| 2023-07-19 | -4.58 | $74.77 | 219800 |
| 2023-07-18 | -2.44 | $74.78 | 125700 |
| 2023-07-17 | -11.14 | $74.38 | 182700 |
| 2023-07-14 | -10.69 | $74.40 | 185400 |
| 2023-07-13 | -2.00 | $74.79 | 206916 |
| 2023-07-12 | -19.70 | $73.57 | 173503 |
| 2023-07-11 | -54.29 | $72.20 | 171740 |
| 2023-07-10 | -70.71 | $71.55 | 178700 |
| 2023-07-07 | -75.76 | $71.35 | 495420 |
| 2023-07-06 | -89.90 | $70.79 | 232801 |
| 2023-07-05 | -72.41 | $72.04 | 363500 |
| 2023-07-03 | -47.02 | $72.85 | 541200 |
| 2023-06-30 | -44.51 | $72.93 | 445800 |
| 2023-06-29 | -73.67 | $72.00 | 389500 |
| 2023-06-28 | -56.70 | $72.15 | 327746 |
| 2023-06-27 | -59.54 | $72.04 | 237618 |
| 2023-06-26 | -75.52 | $71.42 | 252900 |
| 2023-06-23 | -78.35 | $71.31 | 246748 |
| 2023-06-22 | -48.20 | $72.48 | 976400 |
| 2023-06-21 | -38.66 | $72.85 | 171810 |
| 2023-06-20 | -41.49 | $72.74 | 215925 |
| 2023-06-16 | -15.46 | $73.75 | 267300 |
| 2023-06-15 | -5.72 | $73.93 | 363800 |
| 2023-06-14 | -25.89 | $73.19 | 312500 |
| 2023-06-13 | -34.06 | $72.89 | 274141 |
| 2023-06-12 | -51.77 | $72.24 | 555300 |
| 2023-06-09 | -59.67 | $71.95 | 624027 |
| 2023-06-08 | -58.58 | $71.99 | 549145 |
| 2023-06-07 | -79.29 | $71.23 | 366138 |
| 2023-06-06 | -22.34 | $73.32 | 1.8M |
| 2023-06-05 | -43.81 | $72.65 | 403300 |
| 2023-06-02 | -32.99 | $73.07 | 283421 |
| 2023-06-01 | -59.02 | $72.06 | 349600 |
| 2023-05-31 | -87.11 | $70.97 | 480600 |
| 2023-05-30 | -93.62 | $71.71 | 304300 |
| 2023-05-26 | -65.25 | $72.51 | 246921 |
| 2023-05-25 | -89.72 | $71.82 | 410700 |
| 2023-05-24 | -97.99 | $71.91 | 313400 |
| 2023-05-23 | -80.68 | $72.93 | 266328 |
| 2023-05-22 | -19.89 | $74.00 | 230347 |
| 2023-05-19 | -19.89 | $74.00 | 287193 |
| 2023-05-18 | -45.45 | $73.55 | 267400 |
| 2023-05-17 | -38.64 | $73.67 | 221200 |
| 2023-05-16 | -59.66 | $73.30 | 226515 |
| 2023-05-15 | -19.32 | $74.01 | 187719 |
| 2023-05-12 | -52.84 | $73.42 | 284500 |
| 2023-05-11 | -43.75 | $73.58 | 341405 |
| 2023-05-10 | -30.11 | $73.82 | 228723 |
| 2023-05-09 | -26.14 | $73.89 | 198500 |
| 2023-05-08 | -7.96 | $74.19 | 213931 |
| 2023-05-05 | -5.10 | $74.16 | 271500 |
| 2023-05-04 | -41.77 | $73.12 | 313414 |
| 2023-05-03 | -37.24 | $73.22 | 300702 |
| 2023-05-02 | -45.61 | $73.02 | 662300 |
| 2023-05-01 | -13.39 | $73.79 | 685541 |
| 2023-04-28 | -13.39 | $73.79 | 310314 |
| 2023-04-27 | -8.76 | $73.87 | 309819 |
| 2023-04-26 | -31.44 | $72.95 | 447600 |
| 2023-04-25 | -24.61 | $73.01 | 352100 |
| 2023-04-24 | -0.85 | $74.07 | 282400 |
| 2023-04-21 | -2.17 | $73.88 | 405032 |
| 2023-04-20 | -8.70 | $73.52 | 220316 |
| 2023-04-19 | -9.60 | $73.47 | 432507 |
| 2023-04-18 | -4.35 | $73.76 | 731800 |
| 2023-04-17 | -10.14 | $73.40 | 343500 |
| 2023-04-14 | -6.47 | $73.56 | 226437 |
| 2023-04-13 | -0.99 | $73.83 | 394400 |
| 2023-04-12 | -5.26 | $72.90 | 273100 |
| 2023-04-11 | -4.45 | $72.43 | 567509 |
| 2023-04-10 | -7.47 | $72.24 | 243800 |
| 2023-04-06 | -7.00 | $72.27 | 279100 |
| 2023-04-05 | -11.45 | $71.99 | 529700 |
| 2023-04-04 | -3.82 | $72.47 | 435909 |
| 2023-04-03 | 0.00 | $72.46 | 205800 |
| 2023-03-31 | -3.04 | $71.84 | 407520 |
| 2023-03-30 | -1.73 | $71.53 | 297345 |
| 2023-03-29 | -12.94 | $70.66 | 264500 |
| 2023-03-28 | -29.57 | $69.85 | 241400 |
| 2023-03-27 | -31.42 | $69.76 | 312300 |
| 2023-03-24 | -44.35 | $69.13 | 257200 |
| 2023-03-23 | -39.84 | $69.35 | 500833 |
| 2023-03-22 | -40.45 | $69.32 | 246500 |
| 2023-03-21 | -36.35 | $69.52 | 268909 |
| 2023-03-20 | -56.47 | $68.54 | 268200 |
| 2023-03-17 | -78.69 | $67.46 | 333700 |
| 2023-03-16 | -63.78 | $68.26 | 298714 |
| 2023-03-15 | -84.06 | $67.23 | 384025 |
| 2023-03-14 | -68.37 | $69.34 | 343200 |
| 2023-03-13 | -91.07 | $68.45 | 483408 |
| 2023-03-10 | -98.72 | $68.94 | 229540 |
| 2023-03-09 | -78.14 | $69.69 | 218647 |
| 2023-03-08 | -61.41 | $70.21 | 239100 |
| 2023-03-07 | -72.99 | $69.85 | 194000 |
| 2023-03-06 | -34.73 | $71.04 | 298000 |
| 2023-03-03 | -30.99 | $71.17 | 277700 |
| 2023-03-02 | -68.85 | $70.15 | 298921 |
| 2023-03-01 | -72.40 | $70.02 | 224249 |
| 2023-02-28 | -83.33 | $69.62 | 239143 |
| 2023-02-27 | -68.58 | $70.16 | 341500 |
| 2023-02-24 | -92.35 | $69.29 | 266402 |
| 2023-02-23 | -76.92 | $70.47 | 205923 |
| 2023-02-22 | -95.62 | $70.05 | 294112 |
| 2023-02-21 | -97.81 | $70.44 | 251600 |
| 2023-02-17 | -61.67 | $71.27 | 257822 |
| 2023-02-16 | -69.13 | $71.08 | 608500 |
| 2023-02-15 | -48.58 | $71.47 | 672510 |
| 2023-02-14 | -38.87 | $71.71 | 268200 |
| 2023-02-13 | -44.94 | $71.56 | 383746 |
| 2023-02-10 | -69.70 | $70.83 | 476200 |
| 2023-02-09 | -44.74 | $71.18 | 319800 |
| 2023-02-08 | -44.38 | $71.05 | 319900 |
| 2023-02-07 | -27.55 | $71.48 | 562800 |
| 2023-02-06 | -41.67 | $70.87 | 492900 |
| 2023-02-03 | -18.45 | $71.55 | 315034 |
| 2023-02-02 | -5.94 | $72.30 | 353629 |
| 2023-02-01 | -3.88 | $72.39 | 570500 |
| 2023-01-31 | -4.67 | $71.75 | 427607 |
| 2023-01-30 | -10.58 | $71.36 | 428816 |
| 2023-01-27 | -4.42 | $71.75 | 343400 |
| 2023-01-26 | -1.06 | $71.96 | 605300 |
| 2023-01-25 | -0.76 | $71.89 | 561021 |
| 2023-01-24 | -7.35 | $71.45 | 247834 |
| 2023-01-23 | -7.01 | $71.46 | 931239 |
| 2023-01-20 | -11.34 | $71.17 | 622100 |
| 2023-01-19 | -20.15 | $70.58 | 1.9M |
| 2023-01-18 | -18.81 | $70.67 | 2.6M |
| 2023-01-17 | -5.41 | $71.00 | 470200 |
| 2023-01-13 | -1.08 | $70.75 | 286649 |
| 2023-01-12 | -2.63 | $70.41 | 500900 |
| 2023-01-11 | -0.24 | $69.41 | 1.1M |
| 2023-01-10 | -11.34 | $68.75 | 245900 |
| 2023-01-09 | -15.62 | $68.58 | 525528 |
| 2023-01-06 | -17.34 | $68.28 | 346200 |
| 2023-01-05 | -63.69 | $66.57 | 338400 |
| 2023-01-04 | -46.34 | $67.21 | 314000 |
| 2023-01-03 | -71.82 | $66.27 | 458223 |
| 2022-12-30 | -86.18 | $65.74 | 486300 |
| 2022-12-29 | -67.75 | $66.42 | 395200 |
| 2022-12-28 | -95.39 | $65.40 | 393047 |
| 2022-12-27 | -76.69 | $66.09 | 526330 |
| 2022-12-23 | -78.05 | $66.04 | 311900 |
| 2022-12-22 | -85.37 | $65.77 | 470400 |
| 2022-12-21 | -70.84 | $66.32 | 691700 |
| 2022-12-20 | -87.77 | $65.69 | 686800 |
| 2022-12-19 | -81.71 | $65.39 | 859420 |
| 2022-12-16 | -77.08 | $65.59 | 331916 |
| 2022-12-15 | -62.14 | $66.13 | 582230 |
| 2022-12-14 | -21.38 | $67.96 | 529726 |
| 2022-12-13 | -21.60 | $67.95 | 323300 |
| 2022-12-12 | -27.18 | $67.19 | 410500 |
| 2022-12-09 | -30.87 | $67.05 | 604900 |
| 2022-12-08 | -23.41 | $67.04 | 1.4M |
| 2022-12-07 | -21.26 | $66.67 | 527025 |
| 2022-12-06 | -21.40 | $66.66 | 425600 |
| 2022-12-05 | -15.56 | $67.07 | 549439 |
| 2022-12-02 | -4.32 | $67.86 | 421400 |
| 2022-12-01 | -2.79 | $67.94 | 749700 |
| 2022-11-30 | -2.25 | $67.30 | 650703 |
| 2022-11-29 | -9.56 | $66.12 | 410147 |
| 2022-11-28 | -11.83 | $65.92 | 234700 |
| 2022-11-25 | -1.48 | $66.83 | 144607 |
| 2022-11-23 | -1.42 | $66.48 | 564500 |
| 2022-11-22 | -6.29 | $65.62 | 442845 |
| 2022-11-21 | -16.60 | $64.80 | 534414 |
| 2022-11-18 | -8.60 | $65.39 | 359631 |
| 2022-11-17 | -9.52 | $65.19 | 337100 |
| 2022-11-16 | -8.70 | $65.27 | 796200 |
| 2022-11-15 | -7.57 | $65.38 | 860000 |
| 2022-11-14 | -8.46 | $65.01 | 403500 |
| 2022-11-11 | -1.59 | $65.66 | 814400 |
| 2022-11-10 | -0.48 | $64.39 | 955500 |
| 2022-11-09 | -16.91 | $60.93 | 475648 |
| 2022-11-08 | -4.83 | $61.83 | 858500 |
| 2022-11-07 | -3.80 | $61.07 | 677637 |
| 2022-11-04 | -1.30 | $60.81 | 680200 |
| 2022-11-03 | -37.33 | $58.50 | 1.1M |
| 2022-11-02 | -28.50 | $59.03 | 971020 |
| 2022-11-01 | -12.46 | $59.87 | 841214 |
| 2022-10-31 | -17.23 | $59.40 | 764400 |
| 2022-10-28 | -6.93 | $59.98 | 583724 |
| 2022-10-27 | -18.47 | $59.33 | 2.3M |
| 2022-10-26 | -7.99 | $59.92 | 1.3M |
| 2022-10-25 | -6.57 | $59.43 | 1.1M |
| 2022-10-24 | -32.87 | $58.11 | 916800 |
| 2022-10-21 | -33.86 | $58.06 | 889600 |
| 2022-10-20 | -52.59 | $57.12 | 594021 |
| 2022-10-19 | -50.80 | $57.21 | 580600 |
| 2022-10-18 | -42.07 | $57.99 | 436750 |
| 2022-10-17 | -49.91 | $57.55 | 505610 |
| 2022-10-14 | -77.54 | $56.13 | 602021 |
| 2022-10-13 | -63.49 | $57.00 | 891700 |
| 2022-10-12 | -93.58 | $55.83 | 672741 |
| 2022-10-11 | -90.36 | $56.05 | 1.2M |
| 2022-10-10 | -82.58 | $56.70 | 1.1M |
| 2022-10-07 | -81.09 | $57.03 | 1.0M |
| 2022-10-06 | -69.50 | $58.01 | 735100 |
| 2022-10-05 | -57.80 | $59.00 | 1.0M |
| 2022-10-04 | -49.17 | $59.73 | 571300 |
| 2022-10-03 | -76.36 | $57.43 | 939940 |
| 2022-09-30 | -91.73 | $56.13 | 1.3M |
| 2022-09-29 | -88.06 | $56.44 | 648900 |
| 2022-09-28 | -79.31 | $57.18 | 439041 |
| 2022-09-27 | -96.22 | $55.75 | 739400 |
| 2022-09-26 | -96.76 | $56.13 | 866313 |
| 2022-09-23 | -95.07 | $56.96 | 793600 |
| 2022-09-22 | -95.34 | $58.94 | 616000 |
| 2022-09-21 | -99.65 | $59.11 | 1.0M |
| 2022-09-20 | -93.11 | $59.87 | 476500 |
| 2022-09-19 | -82.23 | $60.89 | 644800 |
| 2022-09-16 | -89.89 | $60.66 | 1.0M |
| 2022-09-15 | -84.54 | $61.06 | 320822 |
| 2022-09-14 | -76.43 | $61.64 | 457100 |
| 2022-09-13 | -81.19 | $61.39 | 512700 |
| 2022-09-12 | -48.30 | $63.61 | 389233 |
| 2022-09-09 | -62.43 | $62.78 | 400900 |
| 2022-09-08 | -84.04 | $61.25 | 769100 |
| 2022-09-07 | -85.88 | $61.12 | 489100 |
| 2022-09-06 | -97.94 | $60.56 | 645141 |
| 2022-09-02 | -95.64 | $60.84 | 779038 |
| 2022-09-01 | -90.08 | $61.21 | 996400 |
| 2022-08-31 | -99.61 | $62.05 | 674400 |
| 2022-08-30 | -96.10 | $62.52 | 866000 |
| 2022-08-29 | -96.18 | $62.92 | 749739 |
| 2022-08-26 | -99.04 | $63.08 | 425300 |
| 2022-08-25 | -66.85 | $64.82 | 530814 |
| 2022-08-24 | -87.36 | $64.09 | 555900 |
| 2022-08-23 | -92.42 | $64.03 | 482500 |
| 2022-08-22 | -85.90 | $63.97 | 465639 |
| 2022-08-19 | -55.59 | $65.11 | 465146 |
| 2022-08-18 | -32.71 | $65.97 | 321100 |
| 2022-08-17 | -23.83 | $66.23 | 453940 |
| 2022-08-16 | -10.84 | $66.75 | 443600 |
| 2022-08-15 | -8.92 | $66.83 | 271000 |
| 2022-08-12 | 0.00 | $67.20 | 347000 |
| 2022-08-11 | -6.83 | $66.78 | 379900 |
| 2022-08-10 | -2.83 | $66.77 | 423737 |
| 2022-08-09 | -19.94 | $65.25 | 384100 |
| 2022-08-08 | -14.39 | $65.62 | 498000 |
| 2022-08-05 | -17.69 | $65.40 | 371000 |
| 2022-08-04 | -9.45 | $65.95 | 512300 |
| 2022-08-03 | -14.69 | $65.60 | 250138 |
| 2022-08-02 | -20.54 | $65.21 | 828424 |
| 2022-08-01 | -4.35 | $66.29 | 391040 |
| 2022-07-29 | 0.00 | $66.21 | 417400 |
| 2022-07-28 | -2.01 | $65.27 | 445443 |
| 2022-07-27 | -1.38 | $64.90 | 510829 |
| 2022-07-26 | -25.05 | $63.44 | 408536 |
| 2022-07-25 | -5.10 | $64.38 | 700900 |
| 2022-07-22 | -16.77 | $63.83 | 457625 |
| 2022-07-21 | -10.33 | $63.99 | 869500 |
| 2022-07-20 | -24.84 | $63.33 | 439009 |
| 2022-07-19 | -15.60 | $63.75 | 555325 |
| 2022-07-18 | -50.99 | $62.14 | 1.2M |
| 2022-07-15 | -57.36 | $61.85 | 1.4M |
| 2022-07-14 | -80.88 | $60.78 | 831200 |
| 2022-07-13 | -76.80 | $61.58 | 807200 |
| 2022-07-12 | -75.20 | $61.64 | 359818 |
| 2022-07-11 | -79.11 | $61.65 | 402200 |
| 2022-07-08 | -72.01 | $62.65 | 458812 |
| 2022-07-07 | -79.89 | $62.52 | 491700 |
| 2022-07-06 | -90.54 | $61.61 | 809011 |
| 2022-07-05 | -91.04 | $61.60 | 948800 |
| 2022-07-01 | -83.62 | $62.88 | 525601 |
| 2022-06-30 | -85.06 | $62.76 | 640227 |
| 2022-06-29 | -81.75 | $63.07 | 709300 |
| 2022-06-28 | -78.98 | $63.33 | 1.4M |
| 2022-06-27 | -74.07 | $63.79 | 637809 |
| 2022-06-24 | -71.61 | $64.02 | 807245 |
| 2022-06-23 | -91.36 | $62.17 | 987500 |
| 2022-06-22 | -90.29 | $62.27 | 874937 |
| 2022-06-21 | -86.13 | $62.66 | 1.2M |
| 2022-06-17 | -97.01 | $61.64 | 1.0M |
| 2022-06-16 | -95.01 | $61.98 | 1.1M |
| 2022-06-15 | -80.35 | $63.33 | 1.7M |
| 2022-06-14 | -94.35 | $62.04 | 981400 |
| 2022-06-13 | -98.78 | $62.62 | 1.4M |
| 2022-06-10 | -97.56 | $64.74 | 619234 |
| 2022-06-09 | -73.25 | $66.43 | 662900 |
| 2022-06-08 | -25.38 | $69.24 | 395204 |
| 2022-06-07 | -9.88 | $70.15 | 326600 |
| 2022-06-06 | -12.78 | $69.98 | 467519 |
| 2022-06-03 | -17.04 | $69.73 | 545900 |
| 2022-06-02 | -1.02 | $70.67 | 525300 |
| 2022-06-01 | -24.27 | $69.29 | 423300 |
| 2022-05-31 | -10.09 | $70.12 | 618900 |
| 2022-05-27 | -3.59 | $70.50 | 906010 |
| 2022-05-26 | -18.29 | $69.64 | 713300 |
| 2022-05-25 | -31.45 | $68.87 | 527602 |
| 2022-05-24 | -30.77 | $68.91 | 673024 |
| 2022-05-23 | -28.72 | $69.03 | 824700 |
| 2022-05-20 | -48.21 | $67.89 | 702700 |
| 2022-05-19 | -63.95 | $67.38 | 1.6M |
| 2022-05-18 | -76.76 | $66.87 | 1.0M |
| 2022-05-17 | -58.38 | $68.46 | 1.3M |
| 2022-05-16 | -72.95 | $67.20 | 1.3M |
| 2022-05-13 | -73.18 | $67.18 | 1.0M |
| 2022-05-12 | -94.22 | $65.36 | 771000 |
| 2022-05-11 | -98.76 | $65.52 | 970634 |
| 2022-05-10 | -93.08 | $65.98 | 932800 |
| 2022-05-09 | -98.39 | $65.55 | 876313 |
| 2022-05-06 | -94.44 | $67.57 | 999834 |
| 2022-05-05 | -91.24 | $68.30 | 686400 |
| 2022-05-04 | -53.99 | $70.60 | 595100 |
| 2022-05-03 | -78.96 | $69.46 | 617205 |
| 2022-05-02 | -88.77 | $68.86 | 826722 |
| 2022-04-29 | -89.52 | $69.07 | 673809 |
| 2022-04-28 | -76.15 | $69.92 | 914517 |
| 2022-04-27 | -92.92 | $68.90 | 1.0M |
| 2022-04-26 | -99.86 | $68.52 | 1.0M |
| 2022-04-25 | -84.89 | $70.49 | 4.1M |
| 2022-04-22 | -99.19 | $70.77 | 736419 |
| 2022-04-21 | -85.68 | $71.95 | 1.2M |
| 2022-04-20 | -69.05 | $72.67 | 591300 |
| 2022-04-19 | -82.91 | $72.07 | 1.6M |
| 2022-04-18 | -94.20 | $71.76 | 1.6M |
| 2022-04-14 | -84.06 | $72.18 | 448600 |
| 2022-04-13 | -76.81 | $72.48 | 659200 |
| 2022-04-12 | -92.73 | $71.58 | 717100 |
| 2022-04-11 | -57.12 | $72.29 | 824500 |
| 2022-04-08 | -42.86 | $73.05 | 468224 |
| 2022-04-07 | -38.62 | $73.03 | 482418 |
| 2022-04-06 | -41.70 | $72.82 | 423600 |
| 2022-04-05 | -28.19 | $73.74 | 391100 |
| 2022-04-04 | -11.30 | $74.67 | 622114 |
| 2022-04-01 | -14.50 | $74.39 | 755240 |
| 2022-03-31 | -22.03 | $73.73 | 642535 |
| 2022-03-30 | -7.31 | $75.02 | 504162 |
| 2022-03-29 | -3.31 | $75.37 | 1.1M |
| 2022-03-28 | -9.47 | $73.78 | 1.2M |
| 2022-03-25 | -6.97 | $73.97 | 550100 |
| 2022-03-24 | -12.30 | $74.03 | 510000 |
| 2022-03-23 | -20.05 | $73.40 | 431735 |
| 2022-03-22 | -13.56 | $74.42 | 439300 |
| 2022-03-21 | -22.53 | $73.64 | 799035 |
| 2022-03-18 | -23.70 | $74.11 | 472641 |
| 2022-03-17 | -33.84 | $73.49 | 1.1M |
| 2022-03-16 | -43.10 | $72.96 | 778929 |
| 2022-03-15 | -66.95 | $70.42 | 808800 |
| 2022-03-14 | -73.71 | $69.70 | 1.1M |
| 2022-03-11 | -81.52 | $68.89 | 3.1M |
| 2022-03-10 | -76.38 | $69.64 | 999238 |
| 2022-03-09 | -67.93 | $70.62 | 710744 |
| 2022-03-08 | -92.41 | $67.78 | 1.2M |
| 2022-03-07 | -97.33 | $67.21 | 1.2M |
| 2022-03-04 | -94.43 | $69.35 | 849300 |
| 2022-03-03 | -95.62 | $71.52 | 1.1M |
| 2022-03-02 | -81.24 | $72.74 | 1.5M |
| 2022-03-01 | -92.24 | $71.96 | 742202 |
| 2022-02-28 | -67.84 | $73.69 | 738800 |
| 2022-02-25 | -49.93 | $74.96 | 754400 |
| 2022-02-24 | -76.73 | $73.06 | 905900 |
| 2022-02-23 | -96.80 | $74.27 | 592438 |
| 2022-02-22 | -82.80 | $74.89 | 770800 |
| 2022-02-18 | -62.16 | $75.79 | 530248 |
| 2022-02-17 | -54.59 | $76.12 | 2.8M |
| 2022-02-16 | -35.38 | $77.41 | 662300 |
| 2022-02-15 | -41.11 | $77.12 | 1.7M |
| 2022-02-14 | -69.17 | $75.70 | 650800 |
| 2022-02-11 | -63.15 | $76.27 | 554200 |
| 2022-02-10 | -50.00 | $77.43 | 552809 |
| 2022-02-09 | -34.65 | $78.44 | 461609 |
| 2022-02-08 | -53.34 | $77.21 | 459300 |
| 2022-02-07 | -60.03 | $76.77 | 578300 |
| 2022-02-04 | -62.92 | $76.58 | 435937 |
| 2022-02-03 | -63.98 | $76.51 | 803200 |
| 2022-02-02 | -46.94 | $77.70 | 1.2M |
| 2022-02-01 | -53.50 | $77.26 | 883000 |
| 2022-01-31 | -65.72 | $76.44 | 794700 |
| 2022-01-28 | -80.33 | $75.46 | 1.7M |
| 2022-01-27 | -87.75 | $75.12 | 1.4M |
| 2022-01-26 | -80.55 | $75.59 | 594500 |
| 2022-01-25 | -76.11 | $75.88 | 625239 |
| 2022-01-24 | -70.75 | $76.23 | 3.0M |
| 2022-01-21 | -100.00 | $77.10 | 727300 |
| 2022-01-20 | -93.88 | $78.09 | 668300 |
| 2022-01-19 | -69.05 | $78.53 | 660100 |
| 2022-01-18 | -53.35 | $78.62 | 769200 |
| 2022-01-14 | -27.27 | $79.71 | 516400 |
| 2022-01-13 | -24.88 | $79.81 | 364900 |
| 2022-01-12 | -9.57 | $80.45 | 681042 |
| 2022-01-11 | -27.99 | $79.68 | 516700 |
| 2022-01-10 | -51.67 | $78.69 | 770549 |
| 2022-01-07 | -31.58 | $79.53 | 570300 |
| 2022-01-06 | -36.84 | $79.31 | 404600 |
| 2022-01-05 | -28.71 | $79.65 | 516687 |
| 2022-01-04 | -5.75 | $80.44 | 586816 |
| 2022-01-03 | -4.96 | $79.93 | 468309 |
| 2021-12-31 | -18.66 | $79.46 | 419582 |
| 2021-12-30 | -16.62 | $79.53 | 303500 |
| 2021-12-29 | -7.16 | $79.85 | 451800 |
| 2021-12-28 | -5.29 | $79.90 | 527113 |
| 2021-12-27 | -1.12 | $79.86 | 436139 |
| 2021-12-23 | -17.88 | $79.26 | 653500 |
| 2021-12-22 | -29.61 | $78.84 | 505900 |
| 2021-12-21 | -55.78 | $78.04 | 832947 |
| 2021-12-20 | -81.63 | $77.13 | 942800 |
| 2021-12-17 | -79.00 | $77.29 | 728700 |
| 2021-12-16 | -58.86 | $78.41 | 668000 |
| 2021-12-15 | -60.43 | $78.33 | 733400 |
| 2021-12-14 | -83.18 | $77.22 | 729600 |
| 2021-12-13 | -76.60 | $77.64 | 487200 |
| 2021-12-10 | -45.57 | $79.39 | 336700 |
| 2021-12-09 | -49.11 | $79.19 | 304300 |
| 2021-12-08 | -38.65 | $79.78 | 447200 |
| 2021-12-07 | -44.55 | $79.68 | 782400 |
| 2021-12-06 | -72.80 | $77.99 | 476300 |
| 2021-12-03 | -83.55 | $77.33 | 595500 |
| 2021-12-02 | -78.18 | $77.66 | 978627 |
| 2021-12-01 | -94.79 | $76.64 | 908201 |
| 2021-11-30 | -88.44 | $77.03 | 1.8M |
| 2021-11-29 | -88.60 | $77.72 | 521800 |
| 2021-11-26 | -93.64 | $77.45 | 390800 |
| 2021-11-24 | -82.50 | $79.49 | 600800 |
| 2021-11-23 | -85.71 | $80.00 | 525904 |
| 2021-11-22 | -98.73 | $80.12 | 601900 |
| 2021-11-19 | -86.73 | $80.63 | 655500 |
| 2021-11-18 | -51.66 | $81.37 | 491000 |
| 2021-11-17 | -50.21 | $81.29 | 548500 |
| 2021-11-16 | -45.06 | $81.41 | 405031 |
| 2021-11-15 | -37.34 | $81.59 | 409119 |
| 2021-11-12 | -23.88 | $81.77 | 408500 |
| 2021-11-11 | -37.37 | $81.38 | 339400 |
| 2021-11-10 | -45.67 | $81.09 | 484400 |
| 2021-11-09 | -8.70 | $82.10 | 546901 |
| 2021-11-08 | -3.79 | $82.29 | 396300 |
| 2021-11-05 | -2.05 | $82.28 | 490410 |
| 2021-11-04 | -2.50 | $82.26 | 1.1M |
| 2021-11-03 | -1.14 | $82.32 | 341129 |
| 2021-11-02 | -3.37 | $81.65 | 352545 |
| 2021-11-01 | -0.99 | $81.77 | 679900 |
| 2021-10-29 | -10.87 | $80.95 | 443400 |
| 2021-10-28 | -1.49 | $81.39 | 290506 |
| 2021-10-27 | -14.38 | $80.52 | 891900 |
| 2021-10-26 | -7.08 | $80.84 | 634047 |
| 2021-10-25 | -7.88 | $80.63 | 397940 |
| 2021-10-22 | -3.82 | $80.80 | 399500 |
| 2021-10-21 | -14.36 | $80.29 | 417035 |
| 2021-10-20 | -19.55 | $80.68 | 308849 |
| 2021-10-19 | -24.90 | $80.42 | 362800 |
| 2021-10-18 | -36.83 | $79.84 | 479500 |
| 2021-10-15 | -27.57 | $80.29 | 379445 |
| 2021-10-14 | -40.54 | $79.66 | 250846 |
| 2021-10-13 | -60.08 | $78.87 | 345800 |
| 2021-10-12 | -74.76 | $78.11 | 385525 |
| 2021-10-11 | -77.66 | $78.03 | 298011 |
| 2021-10-08 | -72.70 | $78.31 | 285618 |
| 2021-10-07 | -70.57 | $78.43 | 318800 |
| 2021-10-06 | -82.45 | $77.76 | 474200 |
| 2021-10-05 | -83.37 | $78.25 | 333000 |
| 2021-10-04 | -94.24 | $77.72 | 599700 |
| 2021-10-01 | -84.79 | $78.56 | 392300 |
| 2021-09-30 | -94.03 | $78.38 | 553631 |
| 2021-09-29 | -97.30 | $78.67 | 431200 |
| 2021-09-28 | -94.34 | $78.80 | 563740 |
| 2021-09-27 | -55.50 | $80.46 | 387009 |
| 2021-09-24 | -49.62 | $80.69 | 601345 |
| 2021-09-23 | -29.16 | $81.49 | 327100 |
| 2021-09-22 | -51.41 | $80.62 | 460514 |
| 2021-09-21 | -61.64 | $80.22 | 726715 |
| 2021-09-20 | -84.14 | $79.34 | 447501 |
| 2021-09-17 | -50.72 | $80.88 | 446401 |
| 2021-09-16 | -20.58 | $81.92 | 350600 |
| 2021-09-15 | -15.94 | $82.08 | 568500 |
| 2021-09-14 | -22.03 | $81.87 | 372700 |
| 2021-09-13 | -13.91 | $82.15 | 620700 |
| 2021-09-10 | -32.17 | $81.52 | 315800 |
| 2021-09-09 | -24.93 | $81.77 | 302941 |
| 2021-09-08 | -24.64 | $81.78 | 381300 |
| 2021-09-07 | -4.35 | $82.48 | 248800 |
| 2021-09-03 | -2.40 | $82.43 | 303943 |
| 2021-09-02 | -4.01 | $82.05 | 293100 |
| 2021-09-01 | -7.66 | $81.71 | 348933 |
| 2021-08-31 | -30.98 | $80.94 | 339400 |
| 2021-08-30 | -26.27 | $81.06 | 301600 |
| 2021-08-27 | -26.27 | $81.06 | 271000 |
| 2021-08-26 | -59.22 | $80.22 | 400808 |
| 2021-08-25 | -38.82 | $80.74 | 800500 |
| 2021-08-24 | -36.19 | $80.76 | 432000 |
| 2021-08-23 | -39.80 | $80.56 | 294033 |
| 2021-08-20 | -64.97 | $79.82 | 251825 |
| 2021-08-19 | -75.17 | $79.52 | 315432 |
| 2021-08-18 | -46.60 | $80.29 | 244616 |
| 2021-08-17 | -33.89 | $80.52 | 334814 |
| 2021-08-16 | -8.52 | $81.31 | 279800 |
| 2021-08-13 | 0.00 | $81.73 | 271046 |
| 2021-08-12 | -2.17 | $81.16 | 234546 |
| 2021-08-11 | 0.00 | $81.26 | 202500 |
| 2021-08-10 | -5.67 | $80.65 | 281100 |
| 2021-08-09 | -9.93 | $80.47 | 332300 |
| 2021-08-06 | -9.46 | $80.49 | 281503 |
| 2021-08-05 | -1.42 | $80.83 | 204405 |
| 2021-08-04 | -9.58 | $80.34 | 337200 |
| 2021-08-03 | -1.28 | $80.51 | 317900 |
| 2021-08-02 | -9.26 | $79.99 | 322300 |
| 2021-07-30 | -18.77 | $79.56 | 357435 |
| 2021-07-29 | -5.04 | $80.05 | 244300 |
| 2021-07-28 | -16.67 | $79.51 | 370000 |
| 2021-07-27 | -27.19 | $79.15 | 288309 |
| 2021-07-26 | -16.08 | $79.53 | 504500 |
| 2021-07-23 | -22.91 | $79.42 | 1.2M |
| 2021-07-22 | -37.99 | $78.88 | 174700 |
| 2021-07-21 | -38.55 | $78.86 | 483900 |
| 2021-07-20 | -71.79 | $77.67 | 399817 |
| 2021-07-19 | -87.99 | $77.09 | 425611 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
6.87
2026-07-16
Close Price
$102.87
Vol: 176375
Average Directional Index - Detailed Analysis
Minimum
6.87
Average
19.36
Maximum
59.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 6.87 | $102.87 | 176375 |
| 2026-07-15 | 7.04 | $103.69 | 147804 |
| 2026-07-14 | 7.36 | $103.08 | 174920 |
| 2026-07-13 | 7.73 | $102.32 | 226345 |
| 2026-07-10 | 7.83 | $103.39 | 157646 |
| 2026-07-09 | 8.18 | $103.08 | 162800 |
| 2026-07-08 | 8.40 | $102.36 | 185100 |
| 2026-07-07 | 8.33 | $103.06 | 241703 |
| 2026-07-06 | 8.76 | $104.42 | 176144 |
| 2026-07-02 | 8.81 | $103.31 | 244022 |
| 2026-07-01 | 8.96 | $102.05 | 262409 |
| 2026-06-30 | 9.15 | $102.81 | 200108 |
| 2026-06-29 | 9.48 | $102.48 | 180015 |
| 2026-06-26 | 9.63 | $101.53 | 301332 |
| 2026-06-25 | 9.61 | $102.14 | 326917 |
| 2026-06-24 | 9.70 | $101.21 | 650405 |
| 2026-06-23 | 9.37 | $101.33 | 308419 |
| 2026-06-22 | 9.10 | $103.55 | 762500 |
| 2026-06-18 | 9.54 | $103.14 | 285400 |
| 2026-06-17 | 9.88 | $102.49 | 645317 |
| 2026-06-16 | 10.25 | $102.93 | 174100 |
| 2026-06-15 | 10.37 | $102.82 | 554724 |
| 2026-06-12 | 10.48 | $103.77 | 166306 |
| 2026-06-11 | 10.71 | $103.51 | 243943 |
| 2026-06-10 | 10.81 | $100.27 | 271308 |
| 2026-06-09 | 10.18 | $101.72 | 597900 |
| 2026-06-08 | 9.54 | $101.69 | 225031 |
| 2026-06-05 | 9.20 | $101.02 | 198700 |
| 2026-06-04 | 8.83 | $103.74 | 263100 |
| 2026-06-03 | 9.19 | $102.99 | 175800 |
| 2026-06-02 | 9.50 | $103.83 | 259510 |
| 2026-06-01 | 9.98 | $103.22 | 265500 |
| 2026-05-29 | 10.37 | $103.48 | 620000 |
| 2026-05-28 | 10.70 | $103.40 | 756700 |
| 2026-05-27 | 11.19 | $103.55 | 301829 |
| 2026-05-26 | 11.54 | $103.90 | 215100 |
| 2026-05-22 | 11.82 | $102.77 | 167330 |
| 2026-05-21 | 12.39 | $102.84 | 234300 |
| 2026-05-20 | 13.02 | $102.39 | 232048 |
| 2026-05-19 | 13.54 | $100.73 | 180100 |
| 2026-05-18 | 13.67 | $101.43 | 247900 |
| 2026-05-15 | 13.82 | $100.47 | 156135 |
| 2026-05-14 | 13.74 | $102.08 | 207400 |
| 2026-05-13 | 14.09 | $102.35 | 283408 |
| 2026-05-12 | 14.41 | $101.65 | 194600 |
| 2026-05-11 | 14.58 | $102.38 | 294423 |
| 2026-05-08 | 15.05 | $102.60 | 231100 |
| 2026-05-07 | 15.55 | $101.57 | 330100 |
| 2026-05-06 | 16.08 | $103.48 | 314600 |
| 2026-05-05 | 16.86 | $100.83 | 315400 |
| 2026-05-04 | 17.09 | $99.49 | 288100 |
| 2026-05-01 | 17.17 | $100.84 | 506300 |
| 2026-04-30 | 17.66 | $101.08 | 222600 |
| 2026-04-29 | 18.09 | $98.71 | 469912 |
| 2026-04-28 | 17.90 | $99.71 | 192700 |
| 2026-04-27 | 17.94 | $100.21 | 195600 |
| 2026-04-24 | 18.16 | $100.49 | 221200 |
| 2026-04-23 | 18.32 | $99.94 | 192444 |
| 2026-04-22 | 18.49 | $100.78 | 185100 |
| 2026-04-21 | 19.00 | $100.50 | 283933 |
| 2026-04-20 | 19.54 | $102.56 | 360620 |
| 2026-04-17 | 20.50 | $103.00 | 287529 |
| 2026-04-16 | 21.42 | $101.69 | 229322 |
| 2026-04-15 | 22.31 | $102.03 | 496841 |
| 2026-04-14 | 23.30 | $102.18 | 204113 |
| 2026-04-13 | 24.37 | $101.32 | 205017 |
| 2026-04-10 | 25.26 | $100.65 | 239900 |
| 2026-04-09 | 26.35 | $100.53 | 291617 |
| 2026-04-08 | 27.45 | $100.83 | 314310 |
| 2026-04-07 | 28.75 | $96.98 | 323333 |
| 2026-04-06 | 29.08 | $97.11 | 317600 |
| 2026-04-02 | 29.67 | $96.61 | 314700 |
| 2026-04-01 | 30.16 | $97.25 | 523300 |
| 2026-03-31 | 31.03 | $95.62 | 430732 |
| 2026-03-30 | 31.31 | $92.57 | 267914 |
| 2026-03-27 | 30.86 | $92.22 | 339017 |
| 2026-03-26 | 30.31 | $93.25 | 349100 |
| 2026-03-25 | 29.93 | $95.32 | 267400 |
| 2026-03-24 | 29.79 | $93.92 | 358230 |
| 2026-03-23 | 29.17 | $94.50 | 442639 |
| 2026-03-20 | 28.59 | $92.31 | 255527 |
| 2026-03-19 | 27.67 | $95.20 | 569300 |
| 2026-03-18 | 26.96 | $95.36 | 629131 |
| 2026-03-17 | 26.51 | $97.05 | 258600 |
| 2026-03-16 | 26.36 | $96.72 | 297000 |
| 2026-03-13 | 25.96 | $95.05 | 306724 |
| 2026-03-12 | 25.47 | $96.23 | 353600 |
| 2026-03-11 | 25.13 | $97.79 | 392284 |
| 2026-03-10 | 25.02 | $98.10 | 1.0M |
| 2026-03-09 | 25.09 | $97.88 | 1.3M |
| 2026-03-06 | 24.63 | $97.23 | 743800 |
| 2026-03-05 | 24.36 | $98.06 | 363042 |
| 2026-03-04 | 24.30 | $100.25 | 613400 |
| 2026-03-03 | 24.70 | $98.92 | 638826 |
| 2026-03-02 | 24.75 | $102.14 | 387212 |
| 2026-02-27 | 25.69 | $104.22 | 265400 |
| 2026-02-26 | 25.29 | $104.39 | 275816 |
| 2026-02-25 | 24.98 | $104.41 | 442610 |
| 2026-02-24 | 24.52 | $103.50 | 463400 |
| 2026-02-23 | 24.34 | $103.17 | 304947 |
| 2026-02-20 | 24.07 | $103.63 | 320701 |
| 2026-02-19 | 23.83 | $102.88 | 242300 |
| 2026-02-18 | 23.86 | $103.09 | 355523 |
| 2026-02-17 | 23.50 | $102.99 | 252300 |
| 2026-02-13 | 23.32 | $102.98 | 302216 |
| 2026-02-12 | 22.75 | $102.87 | 233700 |
| 2026-02-11 | 21.99 | $103.80 | 248730 |
| 2026-02-10 | 20.94 | $103.17 | 298500 |
| 2026-02-09 | 19.94 | $102.98 | 482025 |
| 2026-02-06 | 19.01 | $101.64 | 257001 |
| 2026-02-05 | 18.45 | $99.24 | 247838 |
| 2026-02-04 | 18.34 | $100.70 | 287000 |
| 2026-02-03 | 17.59 | $100.47 | 311000 |
| 2026-02-02 | 17.16 | $100.51 | 288400 |
| 2026-01-30 | 16.53 | $99.91 | 346500 |
| 2026-01-29 | 15.87 | $100.93 | 542500 |
| 2026-01-28 | 15.02 | $100.17 | 362900 |
| 2026-01-27 | 14.39 | $101.23 | 249700 |
| 2026-01-26 | 13.28 | $99.64 | 175723 |
| 2026-01-23 | 12.68 | $98.99 | 255824 |
| 2026-01-22 | 12.41 | $98.51 | 329800 |
| 2026-01-21 | 12.30 | $98.06 | 280442 |
| 2026-01-20 | 12.37 | $97.15 | 329807 |
| 2026-01-16 | 12.71 | $98.56 | 228419 |
| 2026-01-15 | 12.36 | $98.34 | 280902 |
| 2026-01-14 | 11.86 | $98.41 | 1.4M |
| 2026-01-13 | 11.43 | $97.99 | 324739 |
| 2026-01-12 | 11.02 | $98.57 | 302800 |
| 2026-01-09 | 10.33 | $97.94 | 171704 |
| 2026-01-08 | 9.85 | $97.02 | 196743 |
| 2026-01-07 | 9.79 | $97.11 | 260931 |
| 2026-01-06 | 9.52 | $97.41 | 205900 |
| 2026-01-05 | 9.04 | $97.30 | 388200 |
| 2026-01-02 | 8.68 | $96.10 | 264900 |
| 2025-12-31 | 8.84 | $95.09 | 422715 |
| 2025-12-30 | 9.14 | $95.53 | 326105 |
| 2025-12-29 | 9.52 | $95.36 | 237645 |
| 2025-12-26 | 9.96 | $95.66 | 273500 |
| 2025-12-24 | 10.39 | $95.53 | 119418 |
| 2025-12-23 | 10.91 | $95.39 | 226422 |
| 2025-12-22 | 11.48 | $94.79 | 438600 |
| 2025-12-19 | 11.72 | $94.52 | 341900 |
| 2025-12-18 | 11.96 | $93.95 | 373000 |
| 2025-12-17 | 12.01 | $93.34 | 2.2M |
| 2025-12-16 | 11.86 | $94.11 | 299900 |
| 2025-12-15 | 11.85 | $96.32 | 219400 |
| 2025-12-12 | 11.85 | $95.70 | 352631 |
| 2025-12-11 | 11.95 | $96.29 | 208842 |
| 2025-12-10 | 11.69 | $95.80 | 241700 |
| 2025-12-09 | 11.69 | $94.77 | 246400 |
| 2025-12-08 | 12.07 | $94.88 | 178200 |
| 2025-12-05 | 12.50 | $95.22 | 181400 |
| 2025-12-04 | 12.73 | $95.26 | 287901 |
| 2025-12-03 | 13.00 | $94.95 | 194604 |
| 2025-12-02 | 13.57 | $94.46 | 149207 |
| 2025-12-01 | 14.14 | $94.05 | 178203 |
| 2025-11-28 | 14.71 | $94.53 | 102700 |
| 2025-11-26 | 15.33 | $94.20 | 186600 |
| 2025-11-25 | 15.88 | $93.09 | 272838 |
| 2025-11-24 | 15.84 | $92.01 | 271800 |
| 2025-11-21 | 15.19 | $91.95 | 324300 |
| 2025-11-20 | 14.49 | $90.50 | 185100 |
| 2025-11-19 | 13.76 | $91.87 | 184204 |
| 2025-11-18 | 13.33 | $92.20 | 452335 |
| 2025-11-17 | 12.96 | $93.40 | 232500 |
| 2025-11-14 | 13.17 | $94.74 | 152440 |
| 2025-11-13 | 13.79 | $94.95 | 240500 |
| 2025-11-12 | 14.07 | $96.06 | 167504 |
| 2025-11-11 | 13.79 | $95.49 | 177820 |
| 2025-11-10 | 13.78 | $94.85 | 189126 |
| 2025-11-07 | 14.15 | $93.82 | 290650 |
| 2025-11-06 | 14.63 | $93.50 | 170942 |
| 2025-11-05 | 15.32 | $93.74 | 154504 |
| 2025-11-04 | 16.06 | $93.18 | 262600 |
| 2025-11-03 | 16.67 | $94.14 | 283507 |
| 2025-10-31 | 17.22 | $94.12 | 170143 |
| 2025-10-30 | 17.79 | $94.32 | 165900 |
| 2025-10-29 | 18.19 | $94.71 | 197228 |
| 2025-10-28 | 18.49 | $95.34 | 1.8M |
| 2025-10-27 | 18.30 | $95.35 | 161400 |
| 2025-10-24 | 18.23 | $94.61 | 131422 |
| 2025-10-23 | 18.41 | $94.47 | 284000 |
| 2025-10-22 | 18.71 | $94.04 | 239128 |
| 2025-10-21 | 19.14 | $94.16 | 178600 |
| 2025-10-20 | 19.25 | $94.86 | 274200 |
| 2025-10-17 | 19.15 | $93.99 | 262600 |
| 2025-10-16 | 19.42 | $93.89 | 222400 |
| 2025-10-15 | 19.65 | $93.39 | 157535 |
| 2025-10-14 | 20.17 | $92.93 | 223000 |
| 2025-10-13 | 20.94 | $92.57 | 144618 |
| 2025-10-10 | 22.01 | $91.84 | 305100 |
| 2025-10-09 | 23.13 | $93.57 | 309024 |
| 2025-10-08 | 23.41 | $94.28 | 205800 |
| 2025-10-07 | 23.14 | $93.98 | 218100 |
| 2025-10-06 | 22.85 | $94.91 | 198100 |
| 2025-10-03 | 21.90 | $94.72 | 131318 |
| 2025-10-02 | 20.97 | $93.95 | 132700 |
| 2025-10-01 | 20.23 | $93.77 | 261737 |
| 2025-09-30 | 19.58 | $92.98 | 430528 |
| 2025-09-29 | 19.21 | $92.64 | 287700 |
| 2025-09-26 | 18.99 | $92.30 | 248500 |
| 2025-09-25 | 18.95 | $91.59 | 207438 |
| 2025-09-24 | 19.20 | $92.21 | 235400 |
| 2025-09-23 | 18.81 | $92.81 | 251831 |
| 2025-09-22 | 17.99 | $92.91 | 255200 |
| 2025-09-19 | 17.26 | $92.50 | 208800 |
| 2025-09-18 | 16.60 | $92.98 | 153734 |
| 2025-09-17 | 15.82 | $92.69 | 372044 |
| 2025-09-16 | 14.99 | $92.99 | 950616 |
| 2025-09-15 | 14.46 | $93.19 | 224026 |
| 2025-09-12 | 13.78 | $92.52 | 185900 |
| 2025-09-11 | 13.31 | $92.87 | 291429 |
| 2025-09-10 | 12.81 | $91.86 | 156219 |
| 2025-09-09 | 12.54 | $91.86 | 126800 |
| 2025-09-08 | 12.37 | $92.17 | 164100 |
| 2025-09-05 | 12.17 | $91.21 | 281300 |
| 2025-09-04 | 12.14 | $90.82 | 218133 |
| 2025-09-03 | 12.56 | $90.11 | 177419 |
| 2025-09-02 | 13.08 | $89.97 | 296739 |
| 2025-08-29 | 13.62 | $90.80 | 141247 |
| 2025-08-28 | 13.79 | $91.38 | 203803 |
| 2025-08-27 | 13.68 | $91.03 | 174500 |
| 2025-08-26 | 13.78 | $91.27 | 183909 |
| 2025-08-25 | 13.51 | $91.39 | 170400 |
| 2025-08-22 | 13.01 | $92.62 | 109238 |
| 2025-08-21 | 12.36 | $91.16 | 209037 |
| 2025-08-20 | 12.22 | $91.75 | 192200 |
| 2025-08-19 | 11.80 | $91.45 | 187200 |
| 2025-08-18 | 11.35 | $91.49 | 346800 |
| 2025-08-15 | 11.01 | $91.66 | 147200 |
| 2025-08-14 | 10.49 | $91.05 | 183406 |
| 2025-08-13 | 10.19 | $91.17 | 155400 |
| 2025-08-12 | 9.74 | $90.69 | 261428 |
| 2025-08-11 | 9.47 | $89.55 | 114400 |
| 2025-08-08 | 9.58 | $89.97 | 142544 |
| 2025-08-07 | 9.54 | $89.44 | 235108 |
| 2025-08-06 | 9.67 | $88.73 | 438500 |
| 2025-08-05 | 10.13 | $88.18 | 205305 |
| 2025-08-04 | 10.34 | $88.15 | 383500 |
| 2025-08-01 | 10.46 | $87.05 | 219649 |
| 2025-07-31 | 10.04 | $87.28 | 324234 |
| 2025-07-30 | 9.88 | $88.17 | 283117 |
| 2025-07-29 | 10.03 | $88.79 | 435846 |
| 2025-07-28 | 10.55 | $88.94 | 199700 |
| 2025-07-25 | 11.01 | $90.38 | 136704 |
| 2025-07-24 | 10.96 | $90.49 | 329138 |
| 2025-07-23 | 10.44 | $91.26 | 258716 |
| 2025-07-22 | 9.88 | $89.05 | 155942 |
| 2025-07-21 | 10.37 | $88.60 | 282643 |
| 2025-07-18 | 10.88 | $88.04 | 153449 |
| 2025-07-17 | 11.24 | $88.28 | 159923 |
| 2025-07-16 | 11.36 | $87.99 | 236538 |
| 2025-07-15 | 11.28 | $87.59 | 202900 |
| 2025-07-14 | 11.35 | $88.51 | 135628 |
| 2025-07-11 | 11.74 | $88.52 | 208217 |
| 2025-07-10 | 12.26 | $89.42 | 191000 |
| 2025-07-09 | 12.64 | $89.53 | 195344 |
| 2025-07-08 | 13.04 | $88.82 | 269429 |
| 2025-07-07 | 13.68 | $88.19 | 472191 |
| 2025-07-03 | 14.27 | $89.23 | 298400 |
| 2025-07-02 | 14.53 | $89.25 | 557524 |
| 2025-07-01 | 14.87 | $88.99 | 526124 |
| 2025-06-30 | 15.13 | $89.22 | 396500 |
| 2025-06-27 | 15.40 | $89.04 | 364500 |
| 2025-06-26 | 15.67 | $88.27 | 533506 |
| 2025-06-25 | 16.43 | $87.28 | 276510 |
| 2025-06-24 | 16.89 | $87.81 | 235942 |
| 2025-06-23 | 17.50 | $86.73 | 689000 |
| 2025-06-20 | 17.50 | $86.11 | 1.8M |
| 2025-06-18 | 17.77 | $86.86 | 1.3M |
| 2025-06-17 | 18.33 | $86.60 | 682701 |
| 2025-06-16 | 18.92 | $87.84 | 323200 |
| 2025-06-13 | 19.69 | $89.08 | 196805 |
| 2025-06-12 | 19.85 | $90.22 | 199425 |
| 2025-06-11 | 19.16 | $89.55 | 153500 |
| 2025-06-10 | 18.58 | $89.71 | 290341 |
| 2025-06-09 | 18.01 | $89.56 | 157040 |
| 2025-06-06 | 17.45 | $89.54 | 206300 |
| 2025-06-05 | 16.92 | $89.22 | 462300 |
| 2025-06-04 | 16.40 | $89.30 | 356803 |
| 2025-06-03 | 15.86 | $88.90 | 441747 |
| 2025-06-02 | 15.51 | $89.56 | 183306 |
| 2025-05-30 | 15.09 | $88.60 | 270500 |
| 2025-05-29 | 14.95 | $88.53 | 393249 |
| 2025-05-28 | 14.84 | $88.12 | 294940 |
| 2025-05-27 | 14.83 | $89.23 | 340000 |
| 2025-05-23 | 14.25 | $87.89 | 384000 |
| 2025-05-22 | 14.14 | $87.73 | 181145 |
| 2025-05-21 | 13.83 | $87.77 | 1.0M |
| 2025-05-20 | 13.24 | $88.44 | 1.5M |
| 2025-05-19 | 12.73 | $87.82 | 204600 |
| 2025-05-16 | 12.43 | $86.99 | 202900 |
| 2025-05-15 | 12.43 | $86.83 | 822539 |
| 2025-05-14 | 12.51 | $85.88 | 241200 |
| 2025-05-13 | 12.71 | $86.27 | 432246 |
| 2025-05-12 | 12.84 | $86.20 | 527315 |
| 2025-05-09 | 13.09 | $85.90 | 250633 |
| 2025-05-08 | 13.26 | $85.43 | 271433 |
| 2025-05-07 | 13.50 | $85.78 | 254700 |
| 2025-05-06 | 13.68 | $86.05 | 626318 |
| 2025-05-05 | 13.68 | $86.17 | 254700 |
| 2025-05-02 | 13.60 | $86.01 | 259400 |
| 2025-05-01 | 13.57 | $84.37 | 722800 |
| 2025-04-30 | 13.90 | $84.68 | 335700 |
| 2025-04-29 | 14.29 | $84.88 | 175400 |
| 2025-04-28 | 14.44 | $84.61 | 427239 |
| 2025-04-25 | 14.70 | $84.13 | 299632 |
| 2025-04-24 | 15.14 | $83.78 | 607600 |
| 2025-04-23 | 15.72 | $82.71 | 654000 |
| 2025-04-22 | 16.38 | $82.56 | 1.1M |
| 2025-04-21 | 17.17 | $80.73 | 536700 |
| 2025-04-17 | 17.57 | $81.25 | 484115 |
| 2025-04-16 | 18.17 | $80.29 | 306800 |
| 2025-04-15 | 18.63 | $80.56 | 304000 |
| 2025-04-14 | 19.21 | $79.94 | 693100 |
| 2025-04-11 | 19.62 | $79.03 | 432332 |
| 2025-04-10 | 19.69 | $77.00 | 729600 |
| 2025-04-09 | 19.13 | $78.42 | 893700 |
| 2025-04-08 | 18.55 | $73.02 | 987619 |
| 2025-04-07 | 16.81 | $73.41 | 1.0M |
| 2025-04-04 | 14.88 | $74.95 | 1.0M |
| 2025-04-03 | 13.27 | $80.26 | 1.0M |
| 2025-04-02 | 12.99 | $82.02 | 729219 |
| 2025-04-01 | 13.13 | $81.81 | 358947 |
| 2025-03-31 | 13.34 | $81.69 | 361442 |
| 2025-03-28 | 13.45 | $82.42 | 376400 |
| 2025-03-27 | 14.13 | $83.09 | 238700 |
| 2025-03-26 | 14.57 | $82.94 | 648400 |
| 2025-03-25 | 15.04 | $84.05 | 236400 |
| 2025-03-24 | 14.95 | $83.60 | 568800 |
| 2025-03-21 | 15.05 | $83.62 | 204834 |
| 2025-03-20 | 15.10 | $84.17 | 360504 |
| 2025-03-19 | 14.99 | $84.77 | 307700 |
| 2025-03-18 | 14.58 | $84.55 | 371100 |
| 2025-03-17 | 14.30 | $84.49 | 682400 |
| 2025-03-14 | 14.01 | $83.52 | 659100 |
| 2025-03-13 | 14.13 | $81.98 | 808440 |
| 2025-03-12 | 14.80 | $82.51 | 513500 |
| 2025-03-11 | 15.36 | $82.05 | 612036 |
| 2025-03-10 | 16.06 | $82.31 | 867100 |
| 2025-03-07 | 16.66 | $84.28 | 528037 |
| 2025-03-06 | 16.44 | $83.40 | 528800 |
| 2025-03-05 | 16.26 | $84.17 | 853128 |
| 2025-03-04 | 16.01 | $82.38 | 782554 |
| 2025-03-03 | 16.19 | $82.30 | 553014 |
| 2025-02-28 | 15.94 | $81.46 | 833200 |
| 2025-02-27 | 16.40 | $81.34 | 715522 |
| 2025-02-26 | 16.62 | $82.27 | 566500 |
| 2025-02-25 | 16.26 | $82.21 | 460901 |
| 2025-02-24 | 16.10 | $81.45 | 501700 |
| 2025-02-21 | 16.17 | $81.49 | 378924 |
| 2025-02-20 | 16.25 | $82.01 | 528900 |
| 2025-02-19 | 16.21 | $81.61 | 319600 |
| 2025-02-18 | 16.27 | $82.43 | 306100 |
| 2025-02-14 | 15.78 | $81.87 | 879537 |
| 2025-02-13 | 15.37 | $81.76 | 426800 |
| 2025-02-12 | 15.15 | $80.68 | 428333 |
| 2025-02-11 | 15.33 | $80.55 | 246144 |
| 2025-02-10 | 15.63 | $80.13 | 384100 |
| 2025-02-07 | 16.15 | $79.73 | 334900 |
| 2025-02-06 | 16.69 | $80.44 | 870000 |
| 2025-02-05 | 16.90 | $80.18 | 276800 |
| 2025-02-04 | 17.31 | $79.47 | 325620 |
| 2025-02-03 | 18.09 | $78.59 | 627500 |
| 2025-01-31 | 18.95 | $79.52 | 349600 |
| 2025-01-30 | 19.23 | $80.26 | 375337 |
| 2025-01-29 | 19.21 | $79.43 | 251100 |
| 2025-01-28 | 19.66 | $79.42 | 242900 |
| 2025-01-27 | 20.22 | $79.58 | 352500 |
| 2025-01-24 | 20.70 | $79.57 | 242200 |
| 2025-01-23 | 21.02 | $79.17 | 460200 |
| 2025-01-22 | 21.67 | $78.56 | 235100 |
| 2025-01-21 | 22.50 | $78.76 | 417944 |
| 2025-01-17 | 23.42 | $77.17 | 262315 |
| 2025-01-16 | 24.25 | $76.86 | 3.5M |
| 2025-01-15 | 24.89 | $76.49 | 226413 |
| 2025-01-14 | 25.27 | $75.52 | 313006 |
| 2025-01-13 | 24.99 | $75.32 | 254929 |
| 2025-01-10 | 24.40 | $75.47 | 378927 |
| 2025-01-08 | 24.06 | $76.65 | 222300 |
| 2025-01-07 | 24.05 | $76.84 | 261404 |
| 2025-01-06 | 24.33 | $76.95 | 293610 |
| 2025-01-03 | 24.53 | $76.15 | 334600 |
| 2025-01-02 | 23.81 | $75.84 | 350700 |
| 2024-12-31 | 23.05 | $76.14 | 336700 |
| 2024-12-30 | 22.37 | $76.10 | 460109 |
| 2024-12-27 | 21.58 | $76.59 | 319800 |
| 2024-12-26 | 20.95 | $76.73 | 340508 |
| 2024-12-24 | 20.32 | $76.32 | 237200 |
| 2024-12-23 | 19.28 | $76.03 | 692700 |
| 2024-12-20 | 18.02 | $75.59 | 642800 |
| 2024-12-19 | 16.68 | $75.65 | 748200 |
| 2024-12-18 | 15.54 | $75.77 | 602500 |
| 2024-12-17 | 14.40 | $77.82 | 506600 |
| 2024-12-16 | 13.98 | $78.92 | 590046 |
| 2024-12-13 | 14.11 | $79.17 | 364516 |
| 2024-12-12 | 14.35 | $79.36 | 351400 |
| 2024-12-11 | 14.81 | $80.04 | 1.9M |
| 2024-12-10 | 15.55 | $79.50 | 1.6M |
| 2024-12-09 | 16.31 | $80.28 | 1.5M |
| 2024-12-06 | 16.72 | $80.39 | 410400 |
| 2024-12-05 | 17.23 | $80.43 | 548319 |
| 2024-12-04 | 17.84 | $79.95 | 215500 |
| 2024-12-03 | 18.76 | $79.98 | 270800 |
| 2024-12-02 | 19.74 | $79.50 | 549621 |
| 2024-11-29 | 20.55 | $79.33 | 159645 |
| 2024-11-27 | 21.25 | $78.24 | 273802 |
| 2024-11-26 | 21.31 | $77.88 | 249900 |
| 2024-11-25 | 21.25 | $78.31 | 281611 |
| 2024-11-22 | 21.38 | $77.97 | 804400 |
| 2024-11-21 | 21.10 | $77.67 | 304439 |
| 2024-11-20 | 20.60 | $77.66 | 471700 |
| 2024-11-19 | 20.07 | $77.88 | 247200 |
| 2024-11-18 | 19.55 | $77.94 | 318300 |
| 2024-11-15 | 19.08 | $77.53 | 457100 |
| 2024-11-14 | 18.33 | $77.78 | 305800 |
| 2024-11-13 | 17.67 | $77.60 | 339314 |
| 2024-11-12 | 16.65 | $78.07 | 263019 |
| 2024-11-11 | 15.74 | $79.46 | 198327 |
| 2024-11-08 | 15.39 | $79.35 | 250500 |
| 2024-11-07 | 14.97 | $80.40 | 312000 |
| 2024-11-06 | 14.94 | $79.23 | 315018 |
| 2024-11-05 | 14.13 | $80.57 | 614015 |
| 2024-11-04 | 13.83 | $79.58 | 415127 |
| 2024-11-01 | 13.29 | $79.67 | 322401 |
| 2024-10-31 | 12.58 | $79.67 | 268000 |
| 2024-10-30 | 11.50 | $80.05 | 356800 |
| 2024-10-29 | 10.87 | $80.55 | 227704 |
| 2024-10-28 | 10.47 | $80.88 | 144530 |
| 2024-10-25 | 10.11 | $80.09 | 144433 |
| 2024-10-24 | 9.56 | $80.41 | 163100 |
| 2024-10-23 | 9.03 | $80.03 | 181108 |
| 2024-10-22 | 8.19 | $80.90 | 205824 |
| 2024-10-21 | 7.80 | $81.32 | 227200 |
| 2024-10-18 | 7.68 | $82.40 | 165207 |
| 2024-10-17 | 8.05 | $81.88 | 182812 |
| 2024-10-16 | 8.27 | $81.83 | 211249 |
| 2024-10-15 | 8.35 | $81.59 | 149200 |
| 2024-10-14 | 8.44 | $83.08 | 140022 |
| 2024-10-11 | 8.63 | $82.76 | 132645 |
| 2024-10-10 | 8.98 | $82.36 | 226100 |
| 2024-10-09 | 9.25 | $82.50 | 199672 |
| 2024-10-08 | 9.55 | $82.37 | 236504 |
| 2024-10-07 | 9.98 | $82.59 | 140744 |
| 2024-10-04 | 10.48 | $83.12 | 128111 |
| 2024-10-03 | 10.92 | $82.50 | 236924 |
| 2024-10-02 | 11.42 | $83.34 | 210415 |
| 2024-10-01 | 11.77 | $83.55 | 473216 |
| 2024-09-30 | 12.05 | $84.17 | 296940 |
| 2024-09-27 | 11.99 | $84.40 | 112536 |
| 2024-09-26 | 11.53 | $84.89 | 238635 |
| 2024-09-25 | 10.98 | $83.11 | 177022 |
| 2024-09-24 | 10.98 | $83.63 | 193600 |
| 2024-09-23 | 10.90 | $83.09 | 131700 |
| 2024-09-20 | 11.04 | $82.71 | 124741 |
| 2024-09-19 | 11.21 | $83.64 | 140614 |
| 2024-09-18 | 11.08 | $81.96 | 178224 |
| 2024-09-17 | 11.34 | $82.24 | 187600 |
| 2024-09-16 | 11.75 | $82.63 | 131021 |
| 2024-09-13 | 12.10 | $82.02 | 119006 |
| 2024-09-12 | 12.67 | $81.86 | 188900 |
| 2024-09-11 | 13.20 | $81.10 | 253341 |
| 2024-09-10 | 13.44 | $80.63 | 188700 |
| 2024-09-09 | 13.42 | $81.03 | 126600 |
| 2024-09-06 | 13.72 | $80.23 | 197900 |
| 2024-09-05 | 14.05 | $81.77 | 286800 |
| 2024-09-04 | 14.56 | $81.64 | 216414 |
| 2024-09-03 | 15.10 | $82.06 | 280148 |
| 2024-08-30 | 15.44 | $83.35 | 165100 |
| 2024-08-29 | 15.22 | $83.15 | 148302 |
| 2024-08-28 | 14.93 | $82.84 | 425800 |
| 2024-08-27 | 14.79 | $83.16 | 163528 |
| 2024-08-26 | 14.42 | $82.77 | 139422 |
| 2024-08-23 | 14.11 | $83.14 | 177500 |
| 2024-08-22 | 13.77 | $81.60 | 343918 |
| 2024-08-21 | 13.53 | $82.13 | 259400 |
| 2024-08-20 | 13.49 | $81.36 | 135800 |
| 2024-08-19 | 13.65 | $81.60 | 125903 |
| 2024-08-16 | 13.83 | $80.62 | 176239 |
| 2024-08-15 | 14.36 | $80.20 | 130600 |
| 2024-08-14 | 15.08 | $79.13 | 164835 |
| 2024-08-13 | 15.47 | $78.94 | 224830 |
| 2024-08-12 | 15.77 | $77.57 | 143000 |
| 2024-08-09 | 15.55 | $77.60 | 174030 |
| 2024-08-08 | 15.24 | $77.32 | 189317 |
| 2024-08-07 | 14.80 | $76.05 | 230421 |
| 2024-08-06 | 14.30 | $75.63 | 334900 |
| 2024-08-05 | 13.22 | $75.63 | 522429 |
| 2024-08-02 | 12.05 | $77.15 | 200700 |
| 2024-08-01 | 11.48 | $78.49 | 372100 |
| 2024-07-31 | 11.41 | $80.66 | 149206 |
| 2024-07-30 | 11.64 | $79.50 | 201500 |
| 2024-07-29 | 11.93 | $79.32 | 328700 |
| 2024-07-26 | 12.10 | $79.72 | 115424 |
| 2024-07-25 | 12.33 | $78.65 | 240300 |
| 2024-07-24 | 12.31 | $79.13 | 219700 |
| 2024-07-23 | 12.70 | $80.10 | 169901 |
| 2024-07-22 | 13.09 | $80.61 | 177700 |
| 2024-07-19 | 13.40 | $79.75 | 268400 |
| 2024-07-18 | 14.02 | $80.20 | 414318 |
| 2024-07-17 | 14.45 | $81.10 | 294616 |
| 2024-07-16 | 14.33 | $81.63 | 220944 |
| 2024-07-15 | 14.20 | $81.21 | 146146 |
| 2024-07-12 | 13.91 | $81.96 | 177200 |
| 2024-07-11 | 13.31 | $81.01 | 177000 |
| 2024-07-10 | 12.98 | $80.84 | 177600 |
| 2024-07-09 | 12.89 | $79.70 | 213300 |
| 2024-07-08 | 13.27 | $80.02 | 203329 |
| 2024-07-05 | 13.41 | $80.44 | 343628 |
| 2024-07-03 | 13.56 | $79.87 | 144400 |
| 2024-07-02 | 14.02 | $79.02 | 378800 |
| 2024-07-01 | 14.55 | $78.88 | 504326 |
| 2024-06-28 | 15.20 | $78.78 | 479800 |
| 2024-06-27 | 15.64 | $78.67 | 185500 |
| 2024-06-26 | 16.05 | $78.45 | 342200 |
| 2024-06-25 | 16.36 | $79.06 | 231200 |
| 2024-06-24 | 16.89 | $78.89 | 352000 |
| 2024-06-21 | 17.44 | $78.24 | 391300 |
| 2024-06-20 | 17.54 | $78.75 | 269500 |
| 2024-06-18 | 17.89 | $78.74 | 358300 |
| 2024-06-17 | 18.22 | $78.41 | 359200 |
| 2024-06-14 | 18.38 | $78.08 | 557617 |
| 2024-06-13 | 18.40 | $78.92 | 457234 |
| 2024-06-12 | 18.82 | $80.00 | 225400 |
| 2024-06-11 | 19.77 | $79.03 | 185843 |
| 2024-06-10 | 20.10 | $81.48 | 192700 |
| 2024-06-07 | 20.63 | $81.38 | 146821 |
| 2024-06-06 | 20.81 | $82.36 | 163733 |
| 2024-06-05 | 20.39 | $82.11 | 248849 |
| 2024-06-04 | 20.08 | $81.52 | 233000 |
| 2024-06-03 | 20.00 | $81.64 | 308223 |
| 2024-05-31 | 19.85 | $81.38 | 247746 |
| 2024-05-30 | 19.89 | $80.65 | 213200 |
| 2024-05-29 | 20.26 | $80.00 | 186506 |
| 2024-05-28 | 20.94 | $81.27 | 269648 |
| 2024-05-24 | 20.77 | $81.33 | 188520 |
| 2024-05-23 | 20.70 | $80.60 | 133113 |
| 2024-05-22 | 20.63 | $81.06 | 201807 |
| 2024-05-21 | 20.79 | $81.80 | 451800 |
| 2024-05-20 | 20.32 | $81.94 | 98848 |
| 2024-05-17 | 19.53 | $81.84 | 143000 |
| 2024-05-16 | 18.81 | $81.55 | 141344 |
| 2024-05-15 | 18.00 | $82.01 | 157600 |
| 2024-05-14 | 17.16 | $81.18 | 139500 |
| 2024-05-13 | 16.66 | $80.60 | 153733 |
| 2024-05-10 | 16.32 | $80.59 | 144625 |
| 2024-05-09 | 15.98 | $80.47 | 158742 |
| 2024-05-08 | 15.77 | $79.86 | 213400 |
| 2024-05-07 | 15.87 | $79.86 | 207700 |
| 2024-05-06 | 15.82 | $79.72 | 226100 |
| 2024-05-03 | 15.96 | $79.11 | 429631 |
| 2024-05-02 | 16.38 | $78.33 | 188200 |
| 2024-05-01 | 17.20 | $77.20 | 429700 |
| 2024-04-30 | 17.88 | $77.35 | 298440 |
| 2024-04-29 | 18.77 | $78.48 | 656400 |
| 2024-04-26 | 19.23 | $78.04 | 452600 |
| 2024-04-25 | 19.94 | $77.49 | 298400 |
| 2024-04-24 | 20.92 | $77.78 | 240500 |
| 2024-04-23 | 21.45 | $78.01 | 444300 |
| 2024-04-22 | 22.01 | $77.21 | 628700 |
| 2024-04-19 | 23.03 | $76.27 | 251526 |
| 2024-04-18 | 23.71 | $76.22 | 290400 |
| 2024-04-17 | 24.48 | $76.42 | 206330 |
| 2024-04-16 | 25.29 | $76.39 | 240512 |
| 2024-04-15 | 26.07 | $77.10 | 241616 |
| 2024-04-12 | 27.41 | $77.33 | 287313 |
| 2024-04-11 | 28.68 | $78.63 | 221971 |
| 2024-04-10 | 29.63 | $78.36 | 382540 |
| 2024-04-09 | 30.35 | $79.50 | 207242 |
| 2024-04-08 | 30.23 | $79.49 | 593700 |
| 2024-04-05 | 30.31 | $79.12 | 199326 |
| 2024-04-04 | 30.57 | $78.83 | 280600 |
| 2024-04-03 | 30.72 | $79.54 | 294413 |
| 2024-04-02 | 31.14 | $79.01 | 396500 |
| 2024-04-01 | 31.95 | $79.57 | 694224 |
| 2024-03-28 | 32.17 | $79.91 | 784400 |
| 2024-03-27 | 32.07 | $80.18 | 298606 |
| 2024-03-26 | 31.91 | $79.72 | 712216 |
| 2024-03-25 | 31.78 | $79.61 | 267134 |
| 2024-03-22 | 31.77 | $79.75 | 272223 |
| 2024-03-21 | 31.57 | $79.89 | 295430 |
| 2024-03-20 | 31.20 | $79.91 | 169126 |
| 2024-03-19 | 30.86 | $79.05 | 181900 |
| 2024-03-18 | 30.82 | $78.93 | 273900 |
| 2024-03-15 | 30.64 | $78.94 | 375500 |
| 2024-03-14 | 30.45 | $78.98 | 322516 |
| 2024-03-13 | 30.25 | $79.51 | 252100 |
| 2024-03-12 | 29.39 | $79.43 | 300700 |
| 2024-03-11 | 28.55 | $78.88 | 253100 |
| 2024-03-08 | 27.88 | $79.27 | 496717 |
| 2024-03-07 | 26.55 | $79.55 | 449423 |
| 2024-03-06 | 25.21 | $78.54 | 167900 |
| 2024-03-05 | 24.11 | $77.57 | 302900 |
| 2024-03-04 | 23.20 | $77.75 | 272711 |
| 2024-03-01 | 22.05 | $77.97 | 701700 |
| 2024-02-29 | 20.85 | $77.27 | 193400 |
| 2024-02-28 | 19.73 | $77.09 | 527500 |
| 2024-02-27 | 18.54 | $77.51 | 267112 |
| 2024-02-26 | 18.00 | $77.40 | 194451 |
| 2024-02-23 | 17.47 | $77.40 | 259924 |
| 2024-02-22 | 16.83 | $77.34 | 341923 |
| 2024-02-21 | 16.24 | $76.51 | 400700 |
| 2024-02-20 | 16.05 | $76.46 | 254300 |
| 2024-02-16 | 15.81 | $76.09 | 470328 |
| 2024-02-15 | 15.67 | $76.01 | 266243 |
| 2024-02-14 | 15.74 | $75.16 | 214532 |
| 2024-02-13 | 16.29 | $74.35 | 276600 |
| 2024-02-12 | 17.13 | $75.45 | 575100 |
| 2024-02-09 | 17.14 | $75.32 | 184500 |
| 2024-02-08 | 17.35 | $75.06 | 206000 |
| 2024-02-07 | 17.74 | $75.20 | 484900 |
| 2024-02-06 | 17.96 | $75.30 | 279800 |
| 2024-02-05 | 18.20 | $74.89 | 183600 |
| 2024-02-02 | 18.61 | $75.27 | 330443 |
| 2024-02-01 | 18.73 | $75.96 | 264500 |
| 2024-01-31 | 18.60 | $75.25 | 301100 |
| 2024-01-30 | 18.45 | $75.70 | 250100 |
| 2024-01-29 | 18.54 | $75.79 | 1.2M |
| 2024-01-26 | 18.63 | $75.41 | 229035 |
| 2024-01-25 | 18.89 | $75.00 | 315400 |
| 2024-01-24 | 19.42 | $74.82 | 344500 |
| 2024-01-23 | 19.89 | $74.26 | 222347 |
| 2024-01-22 | 20.91 | $74.43 | 233410 |
| 2024-01-19 | 21.72 | $74.23 | 197522 |
| 2024-01-18 | 22.80 | $74.02 | 253400 |
| 2024-01-17 | 23.94 | $73.39 | 411032 |
| 2024-01-16 | 24.77 | $74.03 | 269327 |
| 2024-01-12 | 25.89 | $75.31 | 209800 |
| 2024-01-11 | 26.16 | $74.96 | 204205 |
| 2024-01-10 | 26.69 | $74.97 | 251630 |
| 2024-01-09 | 26.95 | $74.50 | 292908 |
| 2024-01-08 | 27.47 | $75.07 | 236435 |
| 2024-01-05 | 27.97 | $74.36 | 187506 |
| 2024-01-04 | 28.57 | $74.29 | 300400 |
| 2024-01-03 | 29.41 | $74.11 | 261300 |
| 2024-01-02 | 30.50 | $74.61 | 402500 |
| 2023-12-29 | 31.02 | $75.54 | 286445 |
| 2023-12-28 | 30.86 | $75.51 | 354200 |
| 2023-12-27 | 30.60 | $75.70 | 269900 |
| 2023-12-26 | 30.39 | $75.30 | 378400 |
| 2023-12-22 | 30.32 | $74.94 | 325932 |
| 2023-12-21 | 30.34 | $74.77 | 257824 |
| 2023-12-20 | 30.50 | $73.62 | 378436 |
| 2023-12-19 | 30.79 | $75.32 | 287900 |
| 2023-12-18 | 29.85 | $74.62 | 401800 |
| 2023-12-15 | 29.05 | $74.46 | 396910 |
| 2023-12-14 | 28.21 | $75.18 | 341640 |
| 2023-12-13 | 26.83 | $74.64 | 279200 |
| 2023-12-12 | 25.63 | $73.55 | 442621 |
| 2023-12-11 | 24.83 | $73.37 | 248834 |
| 2023-12-08 | 24.04 | $73.25 | 256016 |
| 2023-12-07 | 23.24 | $73.07 | 154639 |
| 2023-12-06 | 22.45 | $72.75 | 171700 |
| 2023-12-05 | 21.54 | $72.55 | 497418 |
| 2023-12-04 | 20.86 | $72.77 | 211000 |
| 2023-12-01 | 20.02 | $73.42 | 223800 |
| 2023-11-30 | 19.13 | $72.67 | 265200 |
| 2023-11-29 | 18.49 | $72.67 | 346700 |
| 2023-11-28 | 17.72 | $72.50 | 420312 |
| 2023-11-27 | 17.05 | $72.44 | 286533 |
| 2023-11-24 | 16.41 | $72.68 | 159800 |
| 2023-11-22 | 15.73 | $72.06 | 251413 |
| 2023-11-21 | 15.27 | $71.90 | 240300 |
| 2023-11-20 | 14.72 | $72.19 | 290900 |
| 2023-11-17 | 14.15 | $71.93 | 348900 |
| 2023-11-16 | 13.68 | $70.98 | 247011 |
| 2023-11-15 | 13.50 | $71.10 | 371407 |
| 2023-11-14 | 13.16 | $71.15 | 420622 |
| 2023-11-13 | 12.87 | $69.37 | 317443 |
| 2023-11-10 | 13.43 | $69.23 | 277939 |
| 2023-11-09 | 14.12 | $68.89 | 325845 |
| 2023-11-08 | 14.57 | $68.84 | 188300 |
| 2023-11-07 | 15.32 | $68.93 | 291300 |
| 2023-11-06 | 16.06 | $69.35 | 239727 |
| 2023-11-03 | 16.67 | $69.65 | 535300 |
| 2023-11-02 | 17.19 | $68.93 | 550927 |
| 2023-11-01 | 17.97 | $67.61 | 488500 |
| 2023-10-31 | 17.93 | $66.93 | 298600 |
| 2023-10-30 | 17.42 | $66.69 | 444521 |
| 2023-10-27 | 16.64 | $65.90 | 1.8M |
| 2023-10-26 | 15.68 | $66.13 | 454901 |
| 2023-10-25 | 14.74 | $66.60 | 245728 |
| 2023-10-24 | 13.99 | $67.13 | 411723 |
| 2023-10-23 | 13.32 | $66.72 | 312700 |
| 2023-10-20 | 12.59 | $66.72 | 376200 |
| 2023-10-19 | 12.02 | $67.28 | 2.0M |
| 2023-10-18 | 11.64 | $67.93 | 291807 |
| 2023-10-17 | 11.57 | $69.15 | 257314 |
| 2023-10-16 | 11.84 | $69.24 | 219000 |
| 2023-10-13 | 11.97 | $68.66 | 321400 |
| 2023-10-12 | 12.11 | $69.29 | 254130 |
| 2023-10-11 | 12.53 | $69.94 | 524400 |
| 2023-10-10 | 13.15 | $69.62 | 225100 |
| 2023-10-09 | 13.77 | $68.64 | 190500 |
| 2023-10-06 | 13.74 | $68.77 | 360300 |
| 2023-10-05 | 13.72 | $68.00 | 341533 |
| 2023-10-04 | 13.17 | $67.40 | 302731 |
| 2023-10-03 | 12.16 | $67.25 | 315622 |
| 2023-10-02 | 11.18 | $68.12 | 296500 |
| 2023-09-29 | 10.49 | $69.13 | 498047 |
| 2023-09-28 | 10.30 | $69.42 | 194115 |
| 2023-09-27 | 9.80 | $68.87 | 328810 |
| 2023-09-26 | 9.07 | $69.03 | 260600 |
| 2023-09-25 | 8.55 | $69.93 | 357600 |
| 2023-09-22 | 8.29 | $70.27 | 217541 |
| 2023-09-21 | 8.42 | $70.23 | 191140 |
| 2023-09-20 | 8.56 | $71.39 | 225100 |
| 2023-09-19 | 8.62 | $71.52 | 367444 |
| 2023-09-18 | 9.00 | $71.48 | 172700 |
| 2023-09-15 | 9.43 | $71.80 | 176419 |
| 2023-09-14 | 9.57 | $71.92 | 167514 |
| 2023-09-13 | 9.90 | $71.01 | 147614 |
| 2023-09-12 | 10.11 | $71.28 | 166800 |
| 2023-09-11 | 10.46 | $71.57 | 148527 |
| 2023-09-08 | 10.92 | $70.85 | 239200 |
| 2023-09-07 | 11.01 | $70.91 | 265125 |
| 2023-09-06 | 11.12 | $71.12 | 193400 |
| 2023-09-05 | 11.29 | $71.21 | 336100 |
| 2023-09-01 | 11.67 | $71.87 | 263600 |
| 2023-08-31 | 12.24 | $71.83 | 270419 |
| 2023-08-30 | 12.74 | $72.16 | 182900 |
| 2023-08-29 | 13.37 | $72.20 | 307600 |
| 2023-08-28 | 13.95 | $71.26 | 171943 |
| 2023-08-25 | 14.03 | $70.52 | 154431 |
| 2023-08-24 | 13.68 | $70.08 | 170722 |
| 2023-08-23 | 13.37 | $71.06 | 203012 |
| 2023-08-22 | 13.25 | $70.29 | 209900 |
| 2023-08-21 | 12.82 | $70.35 | 195039 |
| 2023-08-18 | 12.20 | $70.10 | 238814 |
| 2023-08-17 | 11.41 | $70.12 | 220937 |
| 2023-08-16 | 10.76 | $70.65 | 202309 |
| 2023-08-15 | 10.33 | $71.24 | 280600 |
| 2023-08-14 | 10.09 | $72.07 | 314400 |
| 2023-08-11 | 10.02 | $72.37 | 176600 |
| 2023-08-10 | 10.31 | $72.87 | 367100 |
| 2023-08-09 | 10.78 | $72.58 | 174556 |
| 2023-08-08 | 10.86 | $72.63 | 327341 |
| 2023-08-07 | 10.84 | $73.04 | 292621 |
| 2023-08-04 | 11.06 | $72.39 | 181620 |
| 2023-08-03 | 11.29 | $72.22 | 179938 |
| 2023-08-02 | 11.10 | $72.46 | 311200 |
| 2023-08-01 | 11.15 | $73.81 | 265822 |
| 2023-07-31 | 11.57 | $74.76 | 407600 |
| 2023-07-28 | 11.32 | $74.82 | 165500 |
| 2023-07-27 | 11.04 | $74.28 | 280928 |
| 2023-07-26 | 10.76 | $74.48 | 361900 |
| 2023-07-25 | 10.69 | $74.25 | 253532 |
| 2023-07-24 | 10.74 | $74.08 | 299103 |
| 2023-07-21 | 10.87 | $74.29 | 2.3M |
| 2023-07-20 | 10.86 | $74.27 | 1.1M |
| 2023-07-19 | 10.86 | $74.77 | 219800 |
| 2023-07-18 | 10.57 | $74.78 | 125700 |
| 2023-07-17 | 10.31 | $74.38 | 182700 |
| 2023-07-14 | 10.21 | $74.40 | 185400 |
| 2023-07-13 | 9.91 | $74.79 | 206916 |
| 2023-07-12 | 9.52 | $73.57 | 173503 |
| 2023-07-11 | 9.60 | $72.20 | 171740 |
| 2023-07-10 | 9.82 | $71.55 | 178700 |
| 2023-07-07 | 9.71 | $71.35 | 495420 |
| 2023-07-06 | 9.59 | $70.79 | 232801 |
| 2023-07-05 | 9.10 | $72.04 | 363500 |
| 2023-07-03 | 9.30 | $72.85 | 541200 |
| 2023-06-30 | 9.61 | $72.93 | 445800 |
| 2023-06-29 | 9.95 | $72.00 | 389500 |
| 2023-06-28 | 10.08 | $72.15 | 327746 |
| 2023-06-27 | 10.30 | $72.04 | 237618 |
| 2023-06-26 | 10.45 | $71.42 | 252900 |
| 2023-06-23 | 10.29 | $71.31 | 246748 |
| 2023-06-22 | 10.10 | $72.48 | 976400 |
| 2023-06-21 | 10.42 | $72.85 | 171810 |
| 2023-06-20 | 10.88 | $72.74 | 215925 |
| 2023-06-16 | 11.41 | $73.75 | 267300 |
| 2023-06-15 | 11.44 | $73.93 | 363800 |
| 2023-06-14 | 11.66 | $73.19 | 312500 |
| 2023-06-13 | 12.09 | $72.89 | 274141 |
| 2023-06-12 | 12.65 | $72.24 | 555300 |
| 2023-06-09 | 12.78 | $71.95 | 624027 |
| 2023-06-08 | 12.80 | $71.99 | 549145 |
| 2023-06-07 | 12.80 | $71.23 | 366138 |
| 2023-06-06 | 12.70 | $73.32 | 1.8M |
| 2023-06-05 | 13.36 | $72.65 | 403300 |
| 2023-06-02 | 13.88 | $73.07 | 283421 |
| 2023-06-01 | 14.55 | $72.06 | 349600 |
| 2023-05-31 | 14.69 | $70.97 | 480600 |
| 2023-05-30 | 14.16 | $71.71 | 304300 |
| 2023-05-26 | 14.12 | $72.51 | 246921 |
| 2023-05-25 | 14.37 | $71.82 | 410700 |
| 2023-05-24 | 14.18 | $71.91 | 313400 |
| 2023-05-23 | 14.16 | $72.93 | 266328 |
| 2023-05-22 | 14.78 | $74.00 | 230347 |
| 2023-05-19 | 14.98 | $74.00 | 287193 |
| 2023-05-18 | 15.22 | $73.55 | 267400 |
| 2023-05-17 | 15.82 | $73.67 | 221200 |
| 2023-05-16 | 16.45 | $73.30 | 226515 |
| 2023-05-15 | 16.98 | $74.01 | 187719 |
| 2023-05-12 | 17.32 | $73.42 | 284500 |
| 2023-05-11 | 17.87 | $73.58 | 341405 |
| 2023-05-10 | 18.50 | $73.82 | 228723 |
| 2023-05-09 | 19.01 | $73.89 | 198500 |
| 2023-05-08 | 19.41 | $74.19 | 213931 |
| 2023-05-05 | 19.45 | $74.16 | 271500 |
| 2023-05-04 | 19.52 | $73.12 | 313414 |
| 2023-05-03 | 20.07 | $73.22 | 300702 |
| 2023-05-02 | 20.40 | $73.02 | 662300 |
| 2023-05-01 | 21.12 | $73.79 | 685541 |
| 2023-04-28 | 21.03 | $73.79 | 310314 |
| 2023-04-27 | 21.08 | $73.87 | 309819 |
| 2023-04-26 | 21.13 | $72.95 | 447600 |
| 2023-04-25 | 21.36 | $73.01 | 352100 |
| 2023-04-24 | 21.51 | $74.07 | 282400 |
| 2023-04-21 | 21.01 | $73.88 | 405032 |
| 2023-04-20 | 20.55 | $73.52 | 220316 |
| 2023-04-19 | 20.19 | $73.47 | 432507 |
| 2023-04-18 | 19.85 | $73.76 | 731800 |
| 2023-04-17 | 19.36 | $73.40 | 343500 |
| 2023-04-14 | 19.02 | $73.56 | 226437 |
| 2023-04-13 | 18.51 | $73.83 | 394400 |
| 2023-04-12 | 17.88 | $72.90 | 273100 |
| 2023-04-11 | 17.45 | $72.43 | 567509 |
| 2023-04-10 | 17.28 | $72.24 | 243800 |
| 2023-04-06 | 17.24 | $72.27 | 279100 |
| 2023-04-05 | 17.11 | $71.99 | 529700 |
| 2023-04-04 | 16.97 | $72.47 | 435909 |
| 2023-04-03 | 16.48 | $72.46 | 205800 |
| 2023-03-31 | 16.05 | $71.84 | 407520 |
| 2023-03-30 | 15.76 | $71.53 | 297345 |
| 2023-03-29 | 15.60 | $70.66 | 264500 |
| 2023-03-28 | 15.78 | $69.85 | 241400 |
| 2023-03-27 | 16.29 | $69.76 | 312300 |
| 2023-03-24 | 16.91 | $69.13 | 257200 |
| 2023-03-23 | 17.74 | $69.35 | 500833 |
| 2023-03-22 | 18.46 | $69.32 | 246500 |
| 2023-03-21 | 19.11 | $69.52 | 268909 |
| 2023-03-20 | 20.02 | $68.54 | 268200 |
| 2023-03-17 | 20.55 | $67.46 | 333700 |
| 2023-03-16 | 20.59 | $68.26 | 298714 |
| 2023-03-15 | 20.62 | $67.23 | 384025 |
| 2023-03-14 | 20.10 | $69.34 | 343200 |
| 2023-03-13 | 20.57 | $68.45 | 483408 |
| 2023-03-10 | 20.83 | $68.94 | 229540 |
| 2023-03-09 | 21.53 | $69.69 | 218647 |
| 2023-03-08 | 22.65 | $70.21 | 239100 |
| 2023-03-07 | 23.64 | $69.85 | 194000 |
| 2023-03-06 | 24.67 | $71.04 | 298000 |
| 2023-03-03 | 24.96 | $71.17 | 277700 |
| 2023-03-02 | 25.30 | $70.15 | 298921 |
| 2023-03-01 | 26.20 | $70.02 | 224249 |
| 2023-02-28 | 26.96 | $69.62 | 239143 |
| 2023-02-27 | 27.88 | $70.16 | 341500 |
| 2023-02-24 | 28.62 | $69.29 | 266402 |
| 2023-02-23 | 29.85 | $70.47 | 205923 |
| 2023-02-22 | 30.57 | $70.05 | 294112 |
| 2023-02-21 | 31.24 | $70.44 | 251600 |
| 2023-02-17 | 31.58 | $71.27 | 257822 |
| 2023-02-16 | 31.75 | $71.08 | 608500 |
| 2023-02-15 | 31.85 | $71.47 | 672510 |
| 2023-02-14 | 31.89 | $71.71 | 268200 |
| 2023-02-13 | 31.73 | $71.56 | 383746 |
| 2023-02-10 | 31.73 | $70.83 | 476200 |
| 2023-02-09 | 32.00 | $71.18 | 319800 |
| 2023-02-08 | 31.90 | $71.05 | 319900 |
| 2023-02-07 | 32.09 | $71.48 | 562800 |
| 2023-02-06 | 32.29 | $70.87 | 492900 |
| 2023-02-03 | 32.71 | $71.55 | 315034 |
| 2023-02-02 | 32.45 | $72.30 | 353629 |
| 2023-02-01 | 31.82 | $72.39 | 570500 |
| 2023-01-31 | 31.18 | $71.75 | 427607 |
| 2023-01-30 | 30.79 | $71.36 | 428816 |
| 2023-01-27 | 30.13 | $71.75 | 343400 |
| 2023-01-26 | 29.36 | $71.96 | 605300 |
| 2023-01-25 | 28.55 | $71.89 | 561021 |
| 2023-01-24 | 27.72 | $71.45 | 247834 |
| 2023-01-23 | 26.97 | $71.46 | 931239 |
| 2023-01-20 | 26.18 | $71.17 | 622100 |
| 2023-01-19 | 25.45 | $70.58 | 1.9M |
| 2023-01-18 | 24.82 | $70.67 | 2.6M |
| 2023-01-17 | 23.85 | $71.00 | 470200 |
| 2023-01-13 | 22.99 | $70.75 | 286649 |
| 2023-01-12 | 22.24 | $70.41 | 500900 |
| 2023-01-11 | 21.52 | $69.41 | 1.1M |
| 2023-01-10 | 21.11 | $68.75 | 245900 |
| 2023-01-09 | 20.90 | $68.58 | 525528 |
| 2023-01-06 | 20.57 | $68.28 | 346200 |
| 2023-01-05 | 20.53 | $66.57 | 338400 |
| 2023-01-04 | 21.12 | $67.21 | 314000 |
| 2023-01-03 | 21.46 | $66.27 | 458223 |
| 2022-12-30 | 22.07 | $65.74 | 486300 |
| 2022-12-29 | 23.00 | $66.42 | 395200 |
| 2022-12-28 | 23.76 | $65.40 | 393047 |
| 2022-12-27 | 24.64 | $66.09 | 526330 |
| 2022-12-23 | 25.25 | $66.04 | 311900 |
| 2022-12-22 | 26.00 | $65.77 | 470400 |
| 2022-12-21 | 26.79 | $66.32 | 691700 |
| 2022-12-20 | 27.21 | $65.69 | 686800 |
| 2022-12-19 | 27.85 | $65.39 | 859420 |
| 2022-12-16 | 28.58 | $65.59 | 331916 |
| 2022-12-15 | 29.31 | $66.13 | 582230 |
| 2022-12-14 | 29.77 | $67.96 | 529726 |
| 2022-12-13 | 29.34 | $67.95 | 323300 |
| 2022-12-12 | 28.75 | $67.19 | 410500 |
| 2022-12-09 | 28.64 | $67.05 | 604900 |
| 2022-12-08 | 28.40 | $67.04 | 1.4M |
| 2022-12-07 | 28.31 | $66.67 | 527025 |
| 2022-12-06 | 28.25 | $66.66 | 425600 |
| 2022-12-05 | 28.18 | $67.07 | 549439 |
| 2022-12-02 | 27.88 | $67.86 | 421400 |
| 2022-12-01 | 27.32 | $67.94 | 749700 |
| 2022-11-30 | 26.54 | $67.30 | 650703 |
| 2022-11-29 | 25.90 | $66.12 | 410147 |
| 2022-11-28 | 25.49 | $65.92 | 234700 |
| 2022-11-25 | 25.05 | $66.83 | 144607 |
| 2022-11-23 | 24.24 | $66.48 | 564500 |
| 2022-11-22 | 23.47 | $65.62 | 442845 |
| 2022-11-21 | 22.86 | $64.80 | 534414 |
| 2022-11-18 | 22.44 | $65.39 | 359631 |
| 2022-11-17 | 21.69 | $65.19 | 337100 |
| 2022-11-16 | 20.97 | $65.27 | 796200 |
| 2022-11-15 | 19.87 | $65.38 | 860000 |
| 2022-11-14 | 18.73 | $65.01 | 403500 |
| 2022-11-11 | 17.64 | $65.66 | 814400 |
| 2022-11-10 | 16.51 | $64.39 | 955500 |
| 2022-11-09 | 15.61 | $60.93 | 475648 |
| 2022-11-08 | 15.43 | $61.83 | 858500 |
| 2022-11-07 | 15.00 | $61.07 | 677637 |
| 2022-11-04 | 14.83 | $60.81 | 680200 |
| 2022-11-03 | 14.80 | $58.50 | 1.1M |
| 2022-11-02 | 15.55 | $59.03 | 971020 |
| 2022-11-01 | 15.98 | $59.87 | 841214 |
| 2022-10-31 | 16.14 | $59.40 | 764400 |
| 2022-10-28 | 16.78 | $59.98 | 583724 |
| 2022-10-27 | 17.46 | $59.33 | 2.3M |
| 2022-10-26 | 18.10 | $59.92 | 1.3M |
| 2022-10-25 | 18.75 | $59.43 | 1.1M |
| 2022-10-24 | 19.67 | $58.11 | 916800 |
| 2022-10-21 | 20.10 | $58.06 | 889600 |
| 2022-10-20 | 20.44 | $57.12 | 594021 |
| 2022-10-19 | 21.04 | $57.21 | 580600 |
| 2022-10-18 | 21.54 | $57.99 | 436750 |
| 2022-10-17 | 22.32 | $57.55 | 505610 |
| 2022-10-14 | 22.83 | $56.13 | 602021 |
| 2022-10-13 | 23.22 | $57.00 | 891700 |
| 2022-10-12 | 23.50 | $55.83 | 672741 |
| 2022-10-11 | 23.26 | $56.05 | 1.2M |
| 2022-10-10 | 23.07 | $56.70 | 1.1M |
| 2022-10-07 | 23.01 | $57.03 | 1.0M |
| 2022-10-06 | 23.07 | $58.01 | 735100 |
| 2022-10-05 | 23.49 | $59.00 | 1.0M |
| 2022-10-04 | 24.07 | $59.73 | 571300 |
| 2022-10-03 | 24.90 | $57.43 | 939940 |
| 2022-09-30 | 24.70 | $56.13 | 1.3M |
| 2022-09-29 | 24.12 | $56.44 | 648900 |
| 2022-09-28 | 23.23 | $57.18 | 439041 |
| 2022-09-27 | 22.29 | $55.75 | 739400 |
| 2022-09-26 | 20.97 | $56.13 | 866313 |
| 2022-09-23 | 19.66 | $56.96 | 793600 |
| 2022-09-22 | 18.45 | $58.94 | 616000 |
| 2022-09-21 | 17.73 | $59.11 | 1.0M |
| 2022-09-20 | 17.12 | $59.87 | 476500 |
| 2022-09-19 | 16.61 | $60.89 | 644800 |
| 2022-09-16 | 16.25 | $60.66 | 1.0M |
| 2022-09-15 | 15.97 | $61.06 | 320822 |
| 2022-09-14 | 15.90 | $61.64 | 457100 |
| 2022-09-13 | 15.92 | $61.39 | 512700 |
| 2022-09-12 | 15.98 | $63.61 | 389233 |
| 2022-09-09 | 16.77 | $62.78 | 400900 |
| 2022-09-08 | 17.18 | $61.25 | 769100 |
| 2022-09-07 | 16.75 | $61.12 | 489100 |
| 2022-09-06 | 16.19 | $60.56 | 645141 |
| 2022-09-02 | 15.71 | $60.84 | 779038 |
| 2022-09-01 | 15.28 | $61.21 | 996400 |
| 2022-08-31 | 14.27 | $62.05 | 674400 |
| 2022-08-30 | 13.74 | $62.52 | 866000 |
| 2022-08-29 | 13.31 | $62.92 | 749739 |
| 2022-08-26 | 13.02 | $63.08 | 425300 |
| 2022-08-25 | 12.84 | $64.82 | 530814 |
| 2022-08-24 | 13.14 | $64.09 | 555900 |
| 2022-08-23 | 13.14 | $64.03 | 482500 |
| 2022-08-22 | 13.21 | $63.97 | 465639 |
| 2022-08-19 | 13.31 | $65.11 | 465146 |
| 2022-08-18 | 13.94 | $65.97 | 321100 |
| 2022-08-17 | 14.29 | $66.23 | 453940 |
| 2022-08-16 | 14.61 | $66.75 | 443600 |
| 2022-08-15 | 14.66 | $66.83 | 271000 |
| 2022-08-12 | 14.62 | $67.20 | 347000 |
| 2022-08-11 | 14.53 | $66.78 | 379900 |
| 2022-08-10 | 14.44 | $66.77 | 423737 |
| 2022-08-09 | 14.44 | $65.25 | 384100 |
| 2022-08-08 | 14.95 | $65.62 | 498000 |
| 2022-08-05 | 15.33 | $65.40 | 371000 |
| 2022-08-04 | 15.99 | $65.95 | 512300 |
| 2022-08-03 | 16.38 | $65.60 | 250138 |
| 2022-08-02 | 16.92 | $65.21 | 828424 |
| 2022-08-01 | 17.45 | $66.29 | 391040 |
| 2022-07-29 | 17.65 | $66.21 | 417400 |
| 2022-07-28 | 17.99 | $65.27 | 445443 |
| 2022-07-27 | 18.68 | $64.90 | 510829 |
| 2022-07-26 | 19.57 | $63.44 | 408536 |
| 2022-07-25 | 20.22 | $64.38 | 700900 |
| 2022-07-22 | 21.14 | $63.83 | 457625 |
| 2022-07-21 | 22.11 | $63.99 | 869500 |
| 2022-07-20 | 22.88 | $63.33 | 439009 |
| 2022-07-19 | 23.56 | $63.75 | 555325 |
| 2022-07-18 | 24.33 | $62.14 | 1.2M |
| 2022-07-15 | 24.72 | $61.85 | 1.4M |
| 2022-07-14 | 24.66 | $60.78 | 831200 |
| 2022-07-13 | 24.08 | $61.58 | 807200 |
| 2022-07-12 | 23.73 | $61.64 | 359818 |
| 2022-07-11 | 23.56 | $61.65 | 402200 |
| 2022-07-08 | 23.41 | $62.65 | 458812 |
| 2022-07-07 | 23.41 | $62.52 | 491700 |
| 2022-07-06 | 23.28 | $61.61 | 809011 |
| 2022-07-05 | 22.74 | $61.60 | 948800 |
| 2022-07-01 | 22.10 | $62.88 | 525601 |
| 2022-06-30 | 21.69 | $62.76 | 640227 |
| 2022-06-29 | 21.24 | $63.07 | 709300 |
| 2022-06-28 | 21.12 | $63.33 | 1.4M |
| 2022-06-27 | 21.08 | $63.79 | 637809 |
| 2022-06-24 | 21.13 | $64.02 | 807245 |
| 2022-06-23 | 21.13 | $62.17 | 987500 |
| 2022-06-22 | 20.30 | $62.27 | 874937 |
| 2022-06-21 | 19.52 | $62.66 | 1.2M |
| 2022-06-17 | 18.87 | $61.64 | 1.0M |
| 2022-06-16 | 17.80 | $61.98 | 1.1M |
| 2022-06-15 | 16.72 | $63.33 | 1.7M |
| 2022-06-14 | 15.69 | $62.04 | 981400 |
| 2022-06-13 | 14.23 | $62.62 | 1.4M |
| 2022-06-10 | 12.90 | $64.74 | 619234 |
| 2022-06-09 | 11.97 | $66.43 | 662900 |
| 2022-06-08 | 11.52 | $69.24 | 395204 |
| 2022-06-07 | 12.11 | $70.15 | 326600 |
| 2022-06-06 | 12.67 | $69.98 | 467519 |
| 2022-06-03 | 12.98 | $69.73 | 545900 |
| 2022-06-02 | 13.60 | $70.67 | 525300 |
| 2022-06-01 | 14.23 | $69.29 | 423300 |
| 2022-05-31 | 14.94 | $70.12 | 618900 |
| 2022-05-27 | 15.38 | $70.50 | 906010 |
| 2022-05-26 | 15.79 | $69.64 | 713300 |
| 2022-05-25 | 16.50 | $68.87 | 527602 |
| 2022-05-24 | 17.22 | $68.91 | 673024 |
| 2022-05-23 | 17.94 | $69.03 | 824700 |
| 2022-05-20 | 18.71 | $67.89 | 702700 |
| 2022-05-19 | 19.14 | $67.38 | 1.6M |
| 2022-05-18 | 19.36 | $66.87 | 1.0M |
| 2022-05-17 | 19.61 | $68.46 | 1.3M |
| 2022-05-16 | 20.28 | $67.20 | 1.3M |
| 2022-05-13 | 20.57 | $67.18 | 1.0M |
| 2022-05-12 | 20.74 | $65.36 | 771000 |
| 2022-05-11 | 20.34 | $65.52 | 970634 |
| 2022-05-10 | 20.11 | $65.98 | 932800 |
| 2022-05-09 | 19.73 | $65.55 | 876313 |
| 2022-05-06 | 19.18 | $67.57 | 999834 |
| 2022-05-05 | 19.12 | $68.30 | 686400 |
| 2022-05-04 | 19.25 | $70.60 | 595100 |
| 2022-05-03 | 19.72 | $69.46 | 617205 |
| 2022-05-02 | 19.69 | $68.86 | 826722 |
| 2022-04-29 | 19.45 | $69.07 | 673809 |
| 2022-04-28 | 19.48 | $69.92 | 914517 |
| 2022-04-27 | 19.23 | $68.90 | 1.0M |
| 2022-04-26 | 18.60 | $68.52 | 1.0M |
| 2022-04-25 | 17.95 | $70.49 | 4.1M |
| 2022-04-22 | 17.59 | $70.77 | 736419 |
| 2022-04-21 | 17.61 | $71.95 | 1.2M |
| 2022-04-20 | 18.06 | $72.67 | 591300 |
| 2022-04-19 | 18.20 | $72.07 | 1.6M |
| 2022-04-18 | 17.90 | $71.76 | 1.6M |
| 2022-04-14 | 17.69 | $72.18 | 448600 |
| 2022-04-13 | 17.66 | $72.48 | 659200 |
| 2022-04-12 | 17.48 | $71.58 | 717100 |
| 2022-04-11 | 17.28 | $72.29 | 824500 |
| 2022-04-08 | 17.31 | $73.05 | 468224 |
| 2022-04-07 | 17.49 | $73.03 | 482418 |
| 2022-04-06 | 17.65 | $72.82 | 423600 |
| 2022-04-05 | 17.80 | $73.74 | 391100 |
| 2022-04-04 | 18.35 | $74.67 | 622114 |
| 2022-04-01 | 19.16 | $74.39 | 755240 |
| 2022-03-31 | 19.90 | $73.73 | 642535 |
| 2022-03-30 | 20.67 | $75.02 | 504162 |
| 2022-03-29 | 21.65 | $75.37 | 1.1M |
| 2022-03-28 | 22.67 | $73.78 | 1.2M |
| 2022-03-25 | 23.29 | $73.97 | 550100 |
| 2022-03-24 | 24.03 | $74.03 | 510000 |
| 2022-03-23 | 24.77 | $73.40 | 431735 |
| 2022-03-22 | 25.48 | $74.42 | 439300 |
| 2022-03-21 | 26.43 | $73.64 | 799035 |
| 2022-03-18 | 27.28 | $74.11 | 472641 |
| 2022-03-17 | 28.18 | $73.49 | 1.1M |
| 2022-03-16 | 28.92 | $72.96 | 778929 |
| 2022-03-15 | 29.47 | $70.42 | 808800 |
| 2022-03-14 | 29.08 | $69.70 | 1.1M |
| 2022-03-11 | 28.67 | $68.89 | 3.1M |
| 2022-03-10 | 28.13 | $69.64 | 999238 |
| 2022-03-09 | 27.64 | $70.62 | 710744 |
| 2022-03-08 | 27.18 | $67.78 | 1.2M |
| 2022-03-07 | 25.85 | $67.21 | 1.2M |
| 2022-03-04 | 24.42 | $69.35 | 849300 |
| 2022-03-03 | 23.19 | $71.52 | 1.1M |
| 2022-03-02 | 22.33 | $72.74 | 1.5M |
| 2022-03-01 | 21.61 | $71.96 | 742202 |
| 2022-02-28 | 20.87 | $73.69 | 738800 |
| 2022-02-25 | 20.45 | $74.96 | 754400 |
| 2022-02-24 | 20.14 | $73.06 | 905900 |
| 2022-02-23 | 19.02 | $74.27 | 592438 |
| 2022-02-22 | 18.51 | $74.89 | 770800 |
| 2022-02-18 | 18.05 | $75.79 | 530248 |
| 2022-02-17 | 17.93 | $76.12 | 2.8M |
| 2022-02-16 | 17.97 | $77.41 | 662300 |
| 2022-02-15 | 18.24 | $77.12 | 1.7M |
| 2022-02-14 | 18.35 | $75.70 | 650800 |
| 2022-02-11 | 17.89 | $76.27 | 554200 |
| 2022-02-10 | 17.65 | $77.43 | 552809 |
| 2022-02-09 | 17.84 | $78.44 | 461609 |
| 2022-02-08 | 18.38 | $77.21 | 459300 |
| 2022-02-07 | 18.35 | $76.77 | 578300 |
| 2022-02-04 | 18.24 | $76.58 | 435937 |
| 2022-02-03 | 18.03 | $76.51 | 803200 |
| 2022-02-02 | 17.96 | $77.70 | 1.2M |
| 2022-02-01 | 18.18 | $77.26 | 883000 |
| 2022-01-31 | 18.12 | $76.44 | 794700 |
| 2022-01-28 | 17.65 | $75.46 | 1.7M |
| 2022-01-27 | 16.52 | $75.12 | 1.4M |
| 2022-01-26 | 15.53 | $75.59 | 594500 |
| 2022-01-25 | 14.57 | $75.88 | 625239 |
| 2022-01-24 | 13.27 | $76.23 | 3.0M |
| 2022-01-21 | 11.89 | $77.10 | 727300 |
| 2022-01-20 | 11.34 | $78.09 | 668300 |
| 2022-01-19 | 11.15 | $78.53 | 660100 |
| 2022-01-18 | 11.15 | $78.62 | 769200 |
| 2022-01-14 | 11.09 | $79.71 | 516400 |
| 2022-01-13 | 11.42 | $79.81 | 364900 |
| 2022-01-12 | 12.02 | $80.45 | 681042 |
| 2022-01-11 | 12.49 | $79.68 | 516700 |
| 2022-01-10 | 12.89 | $78.69 | 770549 |
| 2022-01-07 | 12.81 | $79.53 | 570300 |
| 2022-01-06 | 13.17 | $79.31 | 404600 |
| 2022-01-05 | 13.61 | $79.65 | 516687 |
| 2022-01-04 | 14.27 | $80.44 | 586816 |
| 2022-01-03 | 14.64 | $79.93 | 468309 |
| 2021-12-31 | 15.39 | $79.46 | 419582 |
| 2021-12-30 | 16.13 | $79.53 | 303500 |
| 2021-12-29 | 16.93 | $79.85 | 451800 |
| 2021-12-28 | 17.76 | $79.90 | 527113 |
| 2021-12-27 | 18.54 | $79.86 | 436139 |
| 2021-12-23 | 19.48 | $79.26 | 653500 |
| 2021-12-22 | 20.32 | $78.84 | 505900 |
| 2021-12-21 | 20.92 | $78.04 | 832947 |
| 2021-12-20 | 21.13 | $77.13 | 942800 |
| 2021-12-17 | 20.83 | $77.29 | 728700 |
| 2021-12-16 | 20.73 | $78.41 | 668000 |
| 2021-12-15 | 21.00 | $78.33 | 733400 |
| 2021-12-14 | 21.01 | $77.22 | 729600 |
| 2021-12-13 | 20.57 | $77.64 | 487200 |
| 2021-12-10 | 20.35 | $79.39 | 336700 |
| 2021-12-09 | 20.80 | $79.19 | 304300 |
| 2021-12-08 | 21.32 | $79.78 | 447200 |
| 2021-12-07 | 22.08 | $79.68 | 782400 |
| 2021-12-06 | 22.75 | $77.99 | 476300 |
| 2021-12-03 | 22.43 | $77.33 | 595500 |
| 2021-12-02 | 21.88 | $77.66 | 978627 |
| 2021-12-01 | 21.37 | $76.64 | 908201 |
| 2021-11-30 | 20.83 | $77.03 | 1.8M |
| 2021-11-29 | 19.73 | $77.72 | 521800 |
| 2021-11-26 | 18.96 | $77.45 | 390800 |
| 2021-11-24 | 18.15 | $79.49 | 600800 |
| 2021-11-23 | 18.10 | $80.00 | 525904 |
| 2021-11-22 | 18.48 | $80.12 | 601900 |
| 2021-11-19 | 19.21 | $80.63 | 655500 |
| 2021-11-18 | 20.11 | $81.37 | 491000 |
| 2021-11-17 | 20.76 | $81.29 | 548500 |
| 2021-11-16 | 21.30 | $81.41 | 405031 |
| 2021-11-15 | 21.66 | $81.59 | 409119 |
| 2021-11-12 | 21.92 | $81.77 | 408500 |
| 2021-11-11 | 22.29 | $81.38 | 339400 |
| 2021-11-10 | 22.80 | $81.09 | 484400 |
| 2021-11-09 | 23.33 | $82.10 | 546901 |
| 2021-11-08 | 23.25 | $82.29 | 396300 |
| 2021-11-05 | 22.90 | $82.28 | 490410 |
| 2021-11-04 | 22.61 | $82.26 | 1.1M |
| 2021-11-03 | 22.31 | $82.32 | 341129 |
| 2021-11-02 | 22.00 | $81.65 | 352545 |
| 2021-11-01 | 21.94 | $81.77 | 679900 |
| 2021-10-29 | 21.87 | $80.95 | 443400 |
| 2021-10-28 | 22.16 | $81.39 | 290506 |
| 2021-10-27 | 22.26 | $80.52 | 891900 |
| 2021-10-26 | 22.59 | $80.84 | 634047 |
| 2021-10-25 | 22.79 | $80.63 | 397940 |
| 2021-10-22 | 23.18 | $80.80 | 399500 |
| 2021-10-21 | 23.51 | $80.29 | 417035 |
| 2021-10-20 | 24.08 | $80.68 | 308849 |
| 2021-10-19 | 24.53 | $80.42 | 362800 |
| 2021-10-18 | 25.09 | $79.84 | 479500 |
| 2021-10-15 | 25.89 | $80.29 | 379445 |
| 2021-10-14 | 26.50 | $79.66 | 250846 |
| 2021-10-13 | 27.40 | $78.87 | 345800 |
| 2021-10-12 | 28.67 | $78.11 | 385525 |
| 2021-10-11 | 30.06 | $78.03 | 298011 |
| 2021-10-08 | 31.54 | $78.31 | 285618 |
| 2021-10-07 | 33.10 | $78.43 | 318800 |
| 2021-10-06 | 34.74 | $77.76 | 474200 |
| 2021-10-05 | 36.09 | $78.25 | 333000 |
| 2021-10-04 | 37.94 | $77.72 | 599700 |
| 2021-10-01 | 39.83 | $78.56 | 392300 |
| 2021-09-30 | 41.86 | $78.38 | 553631 |
| 2021-09-29 | 43.88 | $78.67 | 431200 |
| 2021-09-28 | 45.82 | $78.80 | 563740 |
| 2021-09-27 | 47.85 | $80.46 | 387009 |
| 2021-09-24 | 49.20 | $80.69 | 601345 |
| 2021-09-23 | 50.51 | $81.49 | 327100 |
| 2021-09-22 | 51.55 | $80.62 | 460514 |
| 2021-09-21 | 52.78 | $80.22 | 726715 |
| 2021-09-20 | 54.23 | $79.34 | 447501 |
| 2021-09-17 | 56.08 | $80.88 | 446401 |
| 2021-09-16 | 57.01 | $81.92 | 350600 |
| 2021-09-15 | 57.40 | $82.08 | 568500 |
| 2021-09-14 | 57.78 | $81.87 | 372700 |
| 2021-09-13 | 58.08 | $82.15 | 620700 |
| 2021-09-10 | 58.32 | $81.52 | 315800 |
| 2021-09-09 | 58.58 | $81.77 | 302941 |
| 2021-09-08 | 58.89 | $81.78 | 381300 |
| 2021-09-07 | 59.18 | $82.48 | 248800 |
| 2021-09-03 | 59.08 | $82.43 | 303943 |
| 2021-09-02 | 58.99 | $82.05 | 293100 |
| 2021-09-01 | 58.93 | $81.71 | 348933 |
| 2021-08-31 | 58.90 | $80.94 | 339400 |
| 2021-08-30 | 58.98 | $81.06 | 301600 |
| 2021-08-27 | 59.01 | $81.06 | 271000 |
| 2021-08-26 | 59.05 | $80.22 | 400808 |
| 2021-08-25 | 59.16 | $80.74 | 800500 |
| 2021-08-24 | 59.16 | $80.76 | 432000 |
| 2021-08-23 | 59.15 | $80.56 | 294033 |
| 2021-08-20 | 59.16 | $79.82 | 251825 |
| 2021-08-19 | 59.26 | $79.52 | 315432 |
| 2021-08-18 | 59.37 | $80.29 | 244616 |
| 2021-08-17 | 59.11 | $80.52 | 334814 |
| 2021-08-16 | 58.85 | $81.31 | 279800 |
| 2021-08-13 | 58.33 | $81.73 | 271046 |
| 2021-08-12 | 57.59 | $81.16 | 234546 |
| 2021-08-11 | 56.84 | $81.26 | 202500 |
| 2021-08-10 | 56.03 | $80.65 | 281100 |
| 2021-08-09 | 55.20 | $80.47 | 332300 |
| 2021-08-06 | 54.34 | $80.49 | 281503 |
| 2021-08-05 | 53.44 | $80.83 | 204405 |
| 2021-08-04 | 52.38 | $80.34 | 337200 |
| 2021-08-03 | 51.28 | $80.51 | 317900 |
| 2021-08-02 | 50.13 | $79.99 | 322300 |
| 2021-07-30 | 48.93 | $79.56 | 357435 |
| 2021-07-29 | 47.67 | $80.05 | 244300 |
| 2021-07-28 | 46.22 | $79.51 | 370000 |
| 2021-07-27 | 44.71 | $79.15 | 288309 |
| 2021-07-26 | 43.13 | $79.53 | 504500 |
| 2021-07-23 | 41.38 | $79.42 | 1.2M |
| 2021-07-22 | 39.54 | $78.88 | 174700 |
| 2021-07-21 | 37.61 | $78.86 | 483900 |
| 2021-07-20 | 35.59 | $77.67 | 399817 |
| 2021-07-19 | 33.48 | $77.09 | 425611 |
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