Is Exponent, Inc. (EXPO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Exponent, Inc. (EXPO) research center and poll results.
NASDAQ : EXPO
Exponent, Inc. — Technical Indicators
$59.98 USD
-$0.74 (-1.22%)
- Volume
- 325.26K
- Average Volume
- 577.91K
- Market Capitalization
- $2.91B
- P/E Ratio
- 27.90
- Dividend Yield
- 2.03%
- Price Target
- $75.00
- Year High
- $81.95
- Year Low
- $51.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $2.40
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
61.29
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
57.42
Average
89.60
Maximum
121.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.29 | $59.98 | 325257 |
| 2026-07-22 | 61.19 | $60.72 | 513532 |
| 2026-07-21 | 61.02 | $60.66 | 670825 |
| 2026-07-20 | 60.78 | $62.68 | 1.0M |
| 2026-07-17 | 60.49 | $62.88 | 416827 |
| 2026-07-16 | 60.19 | $64.41 | 534600 |
| 2026-07-15 | 59.84 | $62.06 | 377343 |
| 2026-07-14 | 59.60 | $62.08 | 521040 |
| 2026-07-13 | 59.35 | $63.59 | 478701 |
| 2026-07-10 | 59.00 | $62.10 | 392200 |
| 2026-07-09 | 58.66 | $62.17 | 496800 |
| 2026-07-08 | 58.42 | $60.95 | 489200 |
| 2026-07-07 | 58.31 | $62.07 | 673014 |
| 2026-07-06 | 58.19 | $61.18 | 381200 |
| 2026-07-02 | 58.10 | $60.98 | 508034 |
| 2026-07-01 | 57.97 | $59.94 | 724200 |
| 2026-06-30 | 57.89 | $58.76 | 520002 |
| 2026-06-29 | 57.97 | $59.70 | 514539 |
| 2026-06-26 | 57.90 | $60.83 | 1.3M |
| 2026-06-25 | 57.78 | $58.00 | 444100 |
| 2026-06-24 | 57.74 | $57.94 | 488200 |
| 2026-06-23 | 57.72 | $57.35 | 642300 |
| 2026-06-22 | 57.74 | $55.87 | 960778 |
| 2026-06-18 | 57.80 | $56.89 | 1.4M |
| 2026-06-17 | 57.86 | $57.01 | 818700 |
| 2026-06-16 | 57.86 | $57.34 | 361220 |
| 2026-06-15 | 57.86 | $57.24 | 450800 |
| 2026-06-12 | 57.69 | $57.08 | 377437 |
| 2026-06-11 | 57.52 | $56.62 | 733800 |
| 2026-06-10 | 57.42 | $55.37 | 493700 |
| 2026-06-09 | 57.51 | $57.23 | 627709 |
| 2026-06-08 | 57.65 | $58.74 | 929515 |
| 2026-06-05 | 57.79 | $59.66 | 547214 |
| 2026-06-04 | 57.98 | $59.48 | 607847 |
| 2026-06-03 | 58.21 | $58.31 | 549536 |
| 2026-06-02 | 58.59 | $58.39 | 693000 |
| 2026-06-01 | 58.92 | $60.39 | 688600 |
| 2026-05-29 | 59.17 | $58.32 | 814547 |
| 2026-05-28 | 59.60 | $58.42 | 446644 |
| 2026-05-27 | 59.98 | $57.08 | 519125 |
| 2026-05-26 | 60.48 | $57.52 | 363800 |
| 2026-05-22 | 60.91 | $57.77 | 374900 |
| 2026-05-21 | 61.32 | $57.06 | 358400 |
| 2026-05-20 | 61.78 | $58.23 | 775800 |
| 2026-05-19 | 62.24 | $56.99 | 602800 |
| 2026-05-18 | 62.81 | $57.35 | 793115 |
| 2026-05-15 | 63.35 | $53.79 | 664532 |
| 2026-05-14 | 64.06 | $53.67 | 491900 |
| 2026-05-13 | 64.78 | $54.54 | 972647 |
| 2026-05-12 | 65.47 | $57.19 | 705200 |
| 2026-05-11 | 65.99 | $60.16 | 416500 |
| 2026-05-08 | 66.31 | $61.42 | 394145 |
| 2026-05-07 | 66.51 | $63.44 | 306500 |
| 2026-05-06 | 66.67 | $64.21 | 363900 |
| 2026-05-05 | 66.80 | $65.94 | 366348 |
| 2026-05-04 | 66.79 | $64.96 | 588900 |
| 2026-05-01 | 66.87 | $65.28 | 848621 |
| 2026-04-30 | 66.93 | $66.89 | 432934 |
| 2026-04-29 | 66.84 | $66.18 | 313000 |
| 2026-04-28 | 66.79 | $66.94 | 452931 |
| 2026-04-27 | 66.71 | $66.18 | 484526 |
| 2026-04-24 | 66.62 | $65.88 | 390031 |
| 2026-04-23 | 66.59 | $66.27 | 598636 |
| 2026-04-22 | 66.55 | $67.56 | 270324 |
| 2026-04-21 | 66.44 | $68.29 | 424100 |
| 2026-04-20 | 66.34 | $68.15 | 293900 |
| 2026-04-17 | 66.27 | $68.05 | 875300 |
| 2026-04-16 | 66.12 | $68.12 | 455700 |
| 2026-04-15 | 65.94 | $68.29 | 400420 |
| 2026-04-14 | 65.79 | $67.55 | 406000 |
| 2026-04-13 | 65.75 | $66.61 | 395505 |
| 2026-04-10 | 65.79 | $65.37 | 517300 |
| 2026-04-09 | 66.00 | $66.66 | 518733 |
| 2026-04-08 | 66.17 | $66.75 | 593600 |
| 2026-04-07 | 66.35 | $65.80 | 495336 |
| 2026-04-06 | 66.65 | $66.56 | 257916 |
| 2026-04-02 | 66.92 | $66.56 | 384900 |
| 2026-04-01 | 67.31 | $65.03 | 390000 |
| 2026-03-31 | 67.70 | $65.25 | 547500 |
| 2026-03-30 | 68.13 | $65.24 | 438421 |
| 2026-03-27 | 68.56 | $64.47 | 592400 |
| 2026-03-26 | 68.98 | $65.30 | 416343 |
| 2026-03-25 | 69.37 | $65.34 | 439500 |
| 2026-03-24 | 69.62 | $65.31 | 387600 |
| 2026-03-23 | 69.87 | $66.33 | 568300 |
| 2026-03-20 | 70.02 | $66.76 | 1.2M |
| 2026-03-19 | 70.19 | $65.15 | 508600 |
| 2026-03-18 | 70.44 | $64.50 | 488100 |
| 2026-03-17 | 70.73 | $65.32 | 696900 |
| 2026-03-16 | 70.90 | $66.71 | 503500 |
| 2026-03-13 | 70.90 | $67.37 | 434600 |
| 2026-03-12 | 70.89 | $69.68 | 543113 |
| 2026-03-11 | 70.99 | $70.03 | 436085 |
| 2026-03-10 | 71.30 | $70.25 | 535547 |
| 2026-03-09 | 71.70 | $71.88 | 406700 |
| 2026-03-06 | 72.10 | $71.90 | 383747 |
| 2026-03-05 | 72.04 | $74.32 | 581033 |
| 2026-03-04 | 71.83 | $72.95 | 590200 |
| 2026-03-03 | 71.68 | $73.85 | 467800 |
| 2026-03-02 | 71.67 | $73.78 | 377200 |
| 2026-02-27 | 71.57 | $72.78 | 460019 |
| 2026-02-26 | 71.51 | $73.10 | 373734 |
| 2026-02-25 | 71.53 | $70.49 | 471229 |
| 2026-02-24 | 71.74 | $70.19 | 423238 |
| 2026-02-23 | 71.99 | $69.41 | 606000 |
| 2026-02-20 | 72.24 | $70.16 | 449400 |
| 2026-02-19 | 72.50 | $70.07 | 483838 |
| 2026-02-18 | 72.75 | $70.26 | 598000 |
| 2026-02-17 | 72.90 | $68.72 | 817800 |
| 2026-02-13 | 73.20 | $66.79 | 948600 |
| 2026-02-12 | 73.57 | $67.13 | 693791 |
| 2026-02-11 | 73.83 | $71.72 | 484010 |
| 2026-02-10 | 73.89 | $76.15 | 510700 |
| 2026-02-09 | 73.80 | $78.34 | 774100 |
| 2026-02-06 | 73.61 | $79.79 | 940702 |
| 2026-02-05 | 73.38 | $70.83 | 583632 |
| 2026-02-04 | 73.51 | $70.09 | 405135 |
| 2026-02-03 | 73.68 | $69.92 | 379600 |
| 2026-02-02 | 73.87 | $73.66 | 597800 |
| 2026-01-30 | 73.69 | $71.87 | 524531 |
| 2026-01-29 | 73.57 | $71.49 | 412200 |
| 2026-01-28 | 73.51 | $73.49 | 191600 |
| 2026-01-27 | 73.40 | $74.67 | 216100 |
| 2026-01-26 | 73.23 | $75.31 | 413623 |
| 2026-01-23 | 73.05 | $74.26 | 219500 |
| 2026-01-22 | 72.95 | $75.51 | 207748 |
| 2026-01-21 | 72.81 | $74.93 | 281200 |
| 2026-01-20 | 72.67 | $73.39 | 227826 |
| 2026-01-16 | 72.66 | $74.58 | 309303 |
| 2026-01-15 | 72.62 | $74.35 | 307000 |
| 2026-01-14 | 72.61 | $72.26 | 338600 |
| 2026-01-13 | 72.73 | $72.93 | 323800 |
| 2026-01-12 | 72.77 | $74.36 | 425400 |
| 2026-01-09 | 72.72 | $74.59 | 384236 |
| 2026-01-08 | 72.56 | $75.02 | 301542 |
| 2026-01-07 | 72.35 | $73.43 | 246000 |
| 2026-01-06 | 72.28 | $73.48 | 261028 |
| 2026-01-05 | 72.27 | $73.74 | 464900 |
| 2026-01-02 | 72.29 | $70.15 | 422749 |
| 2025-12-31 | 72.47 | $69.46 | 269815 |
| 2025-12-30 | 72.66 | $70.27 | 188925 |
| 2025-12-29 | 72.80 | $71.22 | 401900 |
| 2025-12-26 | 72.86 | $71.35 | 362000 |
| 2025-12-24 | 72.92 | $71.77 | 181200 |
| 2025-12-23 | 72.95 | $72.13 | 411900 |
| 2025-12-22 | 72.88 | $72.84 | 484100 |
| 2025-12-19 | 72.77 | $72.02 | 1.1M |
| 2025-12-18 | 72.60 | $73.29 | 496700 |
| 2025-12-17 | 72.35 | $73.69 | 384100 |
| 2025-12-16 | 72.10 | $74.20 | 539448 |
| 2025-12-15 | 71.83 | $74.68 | 600715 |
| 2025-12-12 | 71.60 | $73.63 | 785600 |
| 2025-12-11 | 71.41 | $73.44 | 442000 |
| 2025-12-10 | 71.25 | $71.33 | 467100 |
| 2025-12-09 | 71.23 | $70.92 | 337332 |
| 2025-12-08 | 71.22 | $71.97 | 346500 |
| 2025-12-05 | 71.15 | $73.22 | 358234 |
| 2025-12-04 | 71.05 | $74.25 | 377408 |
| 2025-12-03 | 71.03 | $73.78 | 347600 |
| 2025-12-02 | 70.92 | $73.22 | 413933 |
| 2025-12-01 | 70.86 | $73.12 | 678503 |
| 2025-11-28 | 70.75 | $72.30 | 294008 |
| 2025-11-26 | 70.47 | $72.57 | 319700 |
| 2025-11-25 | 70.12 | $72.40 | 463000 |
| 2025-11-24 | 69.87 | $70.80 | 519813 |
| 2025-11-21 | 69.72 | $70.63 | 367608 |
| 2025-11-20 | 69.65 | $68.57 | 336118 |
| 2025-11-19 | 69.67 | $68.19 | 269149 |
| 2025-11-18 | 69.72 | $68.76 | 449927 |
| 2025-11-17 | 69.77 | $68.89 | 489600 |
| 2025-11-14 | 69.78 | $69.94 | 382940 |
| 2025-11-13 | 69.66 | $69.93 | 351900 |
| 2025-11-12 | 69.58 | $70.21 | 305100 |
| 2025-11-11 | 69.43 | $70.95 | 304323 |
| 2025-11-10 | 69.23 | $70.79 | 308500 |
| 2025-11-07 | 68.98 | $70.57 | 323400 |
| 2025-11-06 | 68.72 | $71.22 | 355434 |
| 2025-11-05 | 68.42 | $73.66 | 360600 |
| 2025-11-04 | 68.07 | $71.70 | 476500 |
| 2025-11-03 | 67.80 | $72.07 | 558306 |
| 2025-10-31 | 67.56 | $70.81 | 1.1M |
| 2025-10-30 | 67.37 | $66.82 | 910373 |
| 2025-10-29 | 67.43 | $65.41 | 335934 |
| 2025-10-28 | 67.62 | $67.42 | 216000 |
| 2025-10-27 | 67.72 | $67.77 | 363000 |
| 2025-10-24 | 67.81 | $69.31 | 238200 |
| 2025-10-23 | 67.81 | $68.96 | 201220 |
| 2025-10-22 | 67.83 | $69.14 | 268100 |
| 2025-10-21 | 67.82 | $69.92 | 238337 |
| 2025-10-20 | 67.77 | $69.06 | 271400 |
| 2025-10-17 | 67.82 | $67.50 | 378800 |
| 2025-10-16 | 67.91 | $68.25 | 546500 |
| 2025-10-15 | 68.00 | $67.23 | 346500 |
| 2025-10-14 | 68.09 | $66.93 | 294900 |
| 2025-10-13 | 68.23 | $65.86 | 313800 |
| 2025-10-10 | 68.41 | $65.27 | 319600 |
| 2025-10-09 | 68.65 | $65.28 | 260687 |
| 2025-10-08 | 68.93 | $66.60 | 332115 |
| 2025-10-07 | 69.07 | $66.31 | 359516 |
| 2025-10-06 | 69.24 | $67.27 | 379400 |
| 2025-10-03 | 69.43 | $67.10 | 387538 |
| 2025-10-02 | 69.64 | $68.03 | 351824 |
| 2025-10-01 | 69.89 | $69.22 | 286048 |
| 2025-09-30 | 70.02 | $69.48 | 610800 |
| 2025-09-29 | 70.14 | $69.38 | 332200 |
| 2025-09-26 | 70.24 | $69.50 | 285700 |
| 2025-09-25 | 70.38 | $69.31 | 412800 |
| 2025-09-24 | 70.56 | $68.96 | 449900 |
| 2025-09-23 | 70.70 | $68.88 | 392214 |
| 2025-09-22 | 70.80 | $69.98 | 329419 |
| 2025-09-19 | 70.91 | $69.34 | 1.3M |
| 2025-09-18 | 70.97 | $70.16 | 483236 |
| 2025-09-17 | 70.96 | $68.99 | 373656 |
| 2025-09-16 | 70.99 | $69.67 | 464000 |
| 2025-09-15 | 70.97 | $69.47 | 714200 |
| 2025-09-12 | 70.96 | $70.05 | 254323 |
| 2025-09-11 | 70.99 | $70.95 | 322302 |
| 2025-09-10 | 71.07 | $69.38 | 658820 |
| 2025-09-09 | 71.15 | $69.66 | 423700 |
| 2025-09-08 | 71.15 | $71.00 | 308200 |
| 2025-09-05 | 71.14 | $71.42 | 365189 |
| 2025-09-04 | 71.13 | $72.98 | 393700 |
| 2025-09-03 | 71.05 | $71.85 | 479900 |
| 2025-09-02 | 71.02 | $71.93 | 613200 |
| 2025-08-29 | 70.95 | $71.38 | 357500 |
| 2025-08-28 | 70.80 | $72.23 | 505934 |
| 2025-08-27 | 70.64 | $72.98 | 666926 |
| 2025-08-26 | 70.43 | $71.73 | 487329 |
| 2025-08-25 | 70.37 | $70.81 | 292505 |
| 2025-08-22 | 70.38 | $72.29 | 318900 |
| 2025-08-21 | 70.38 | $70.48 | 580542 |
| 2025-08-20 | 70.46 | $70.03 | 697309 |
| 2025-08-19 | 70.59 | $69.60 | 983300 |
| 2025-08-18 | 70.75 | $69.12 | 742300 |
| 2025-08-15 | 70.86 | $69.25 | 539755 |
| 2025-08-14 | 71.02 | $70.67 | 293705 |
| 2025-08-13 | 71.19 | $72.65 | 261107 |
| 2025-08-12 | 71.20 | $70.93 | 229900 |
| 2025-08-11 | 71.27 | $69.73 | 288105 |
| 2025-08-08 | 71.51 | $70.65 | 189548 |
| 2025-08-07 | 71.69 | $71.27 | 263600 |
| 2025-08-06 | 71.93 | $71.49 | 299800 |
| 2025-08-05 | 72.06 | $71.21 | 278227 |
| 2025-08-04 | 72.31 | $70.58 | 407532 |
| 2025-08-01 | 72.56 | $68.33 | 949100 |
| 2025-07-31 | 73.00 | $68.96 | 543900 |
| 2025-07-30 | 73.43 | $68.83 | 302500 |
| 2025-07-29 | 73.82 | $70.44 | 239296 |
| 2025-07-28 | 74.03 | $71.09 | 291400 |
| 2025-07-25 | 74.18 | $72.23 | 194610 |
| 2025-07-24 | 74.37 | $72.13 | 196301 |
| 2025-07-23 | 74.51 | $72.68 | 219000 |
| 2025-07-22 | 74.66 | $72.66 | 271146 |
| 2025-07-21 | 74.71 | $71.34 | 229500 |
| 2025-07-18 | 74.79 | $72.51 | 258700 |
| 2025-07-17 | 74.92 | $74.06 | 298425 |
| 2025-07-16 | 74.94 | $72.92 | 282442 |
| 2025-07-15 | 75.09 | $72.34 | 245703 |
| 2025-07-14 | 75.22 | $74.46 | 207123 |
| 2025-07-11 | 75.28 | $74.32 | 278817 |
| 2025-07-10 | 75.38 | $75.98 | 495300 |
| 2025-07-09 | 75.45 | $74.19 | 495248 |
| 2025-07-08 | 75.61 | $76.13 | 222600 |
| 2025-07-07 | 75.68 | $75.57 | 243703 |
| 2025-07-03 | 75.76 | $77.10 | 186400 |
| 2025-07-02 | 75.80 | $77.60 | 408043 |
| 2025-07-01 | 75.83 | $76.56 | 241536 |
| 2025-06-30 | 75.85 | $74.71 | 335915 |
| 2025-06-27 | 75.94 | $74.16 | 638836 |
| 2025-06-26 | 76.09 | $75.94 | 221425 |
| 2025-06-25 | 76.09 | $74.96 | 293727 |
| 2025-06-24 | 76.22 | $75.65 | 382434 |
| 2025-06-23 | 76.24 | $73.75 | 258132 |
| 2025-06-20 | 76.43 | $72.88 | 851600 |
| 2025-06-18 | 76.65 | $75.05 | 401900 |
| 2025-06-17 | 76.87 | $74.57 | 312536 |
| 2025-06-16 | 77.14 | $75.81 | 358800 |
| 2025-06-13 | 77.35 | $75.10 | 386007 |
| 2025-06-12 | 77.55 | $75.63 | 314918 |
| 2025-06-11 | 77.66 | $76.22 | 191936 |
| 2025-06-10 | 77.81 | $77.47 | 139300 |
| 2025-06-09 | 77.91 | $77.39 | 254700 |
| 2025-06-06 | 77.88 | $77.41 | 147414 |
| 2025-06-05 | 77.86 | $77.16 | 349500 |
| 2025-06-04 | 77.75 | $77.88 | 218730 |
| 2025-06-03 | 77.62 | $78.24 | 190029 |
| 2025-06-02 | 77.47 | $77.10 | 422200 |
| 2025-05-30 | 77.46 | $76.34 | 520200 |
| 2025-05-29 | 77.53 | $77.24 | 234600 |
| 2025-05-28 | 77.60 | $75.87 | 426200 |
| 2025-05-27 | 77.75 | $77.54 | 302300 |
| 2025-05-23 | 77.79 | $76.20 | 185000 |
| 2025-05-22 | 77.93 | $77.43 | 203814 |
| 2025-05-21 | 78.01 | $77.40 | 226200 |
| 2025-05-20 | 78.14 | $79.32 | 234525 |
| 2025-05-19 | 78.15 | $79.96 | 215600 |
| 2025-05-16 | 78.06 | $80.05 | 458600 |
| 2025-05-15 | 77.98 | $79.23 | 189800 |
| 2025-05-14 | 77.98 | $77.74 | 221627 |
| 2025-05-13 | 78.09 | $79.14 | 369600 |
| 2025-05-12 | 78.18 | $79.58 | 366021 |
| 2025-05-09 | 78.22 | $76.67 | 203700 |
| 2025-05-08 | 78.34 | $77.20 | 300900 |
| 2025-05-07 | 78.47 | $74.86 | 232700 |
| 2025-05-06 | 78.51 | $75.19 | 284400 |
| 2025-05-05 | 78.59 | $75.38 | 386300 |
| 2025-05-02 | 78.68 | $76.78 | 585746 |
| 2025-05-01 | 78.77 | $77.82 | 363147 |
| 2025-04-30 | 78.96 | $78.68 | 290550 |
| 2025-04-29 | 79.07 | $78.88 | 351739 |
| 2025-04-28 | 79.18 | $78.20 | 209900 |
| 2025-04-25 | 79.38 | $79.15 | 255935 |
| 2025-04-24 | 79.52 | $78.99 | 501700 |
| 2025-04-23 | 79.59 | $79.98 | 237700 |
| 2025-04-22 | 79.60 | $79.53 | 496517 |
| 2025-04-21 | 79.63 | $78.23 | 361547 |
| 2025-04-17 | 79.66 | $78.28 | 302400 |
| 2025-04-16 | 79.76 | $79.39 | 236737 |
| 2025-04-15 | 79.90 | $79.90 | 222100 |
| 2025-04-14 | 80.04 | $80.98 | 279525 |
| 2025-04-11 | 80.14 | $80.32 | 307100 |
| 2025-04-10 | 80.26 | $79.00 | 517200 |
| 2025-04-09 | 80.40 | $79.79 | 519613 |
| 2025-04-08 | 80.53 | $75.72 | 496700 |
| 2025-04-07 | 80.90 | $76.88 | 687420 |
| 2025-04-04 | 81.26 | $77.06 | 763027 |
| 2025-04-03 | 81.68 | $78.52 | 280200 |
| 2025-04-02 | 81.90 | $81.75 | 485813 |
| 2025-04-01 | 82.00 | $80.78 | 294100 |
| 2025-03-31 | 82.12 | $81.06 | 331609 |
| 2025-03-28 | 82.21 | $82.23 | 289130 |
| 2025-03-27 | 82.34 | $82.04 | 263223 |
| 2025-03-26 | 82.51 | $80.41 | 203000 |
| 2025-03-25 | 82.78 | $80.05 | 289100 |
| 2025-03-24 | 83.08 | $80.19 | 212900 |
| 2025-03-21 | 83.31 | $78.90 | 592444 |
| 2025-03-20 | 83.59 | $80.22 | 332236 |
| 2025-03-19 | 83.85 | $82.24 | 410643 |
| 2025-03-18 | 84.13 | $82.60 | 261841 |
| 2025-03-17 | 84.38 | $83.02 | 248700 |
| 2025-03-14 | 84.66 | $82.73 | 257600 |
| 2025-03-13 | 85.05 | $81.83 | 172825 |
| 2025-03-12 | 85.49 | $82.33 | 278218 |
| 2025-03-11 | 85.92 | $83.09 | 366278 |
| 2025-03-10 | 86.31 | $84.10 | 555100 |
| 2025-03-07 | 86.65 | $85.54 | 454100 |
| 2025-03-06 | 86.86 | $82.89 | 655130 |
| 2025-03-05 | 87.35 | $83.73 | 306443 |
| 2025-03-04 | 87.77 | $83.25 | 380800 |
| 2025-03-03 | 88.20 | $82.90 | 373900 |
| 2025-02-28 | 88.64 | $84.66 | 349000 |
| 2025-02-27 | 89.02 | $85.60 | 202526 |
| 2025-02-26 | 89.30 | $85.71 | 213946 |
| 2025-02-25 | 89.64 | $86.05 | 241400 |
| 2025-02-24 | 90.02 | $84.78 | 452800 |
| 2025-02-21 | 90.39 | $84.52 | 321133 |
| 2025-02-20 | 90.79 | $85.50 | 260800 |
| 2025-02-19 | 91.16 | $87.72 | 180136 |
| 2025-02-18 | 91.47 | $87.66 | 286722 |
| 2025-02-14 | 91.70 | $88.66 | 240227 |
| 2025-02-13 | 91.91 | $90.49 | 186004 |
| 2025-02-12 | 91.96 | $90.52 | 275400 |
| 2025-02-11 | 91.96 | $91.01 | 185841 |
| 2025-02-10 | 91.94 | $90.86 | 309400 |
| 2025-02-07 | 91.85 | $90.90 | 580700 |
| 2025-02-06 | 91.77 | $89.82 | 418804 |
| 2025-02-05 | 91.63 | $92.61 | 212336 |
| 2025-02-04 | 91.37 | $92.27 | 224000 |
| 2025-02-03 | 91.20 | $91.79 | 165900 |
| 2025-01-31 | 91.01 | $91.67 | 289200 |
| 2025-01-30 | 90.88 | $92.24 | 162121 |
| 2025-01-29 | 90.72 | $91.26 | 138947 |
| 2025-01-28 | 90.62 | $92.46 | 167402 |
| 2025-01-27 | 90.53 | $93.67 | 237526 |
| 2025-01-24 | 90.37 | $92.09 | 194524 |
| 2025-01-23 | 90.24 | $92.52 | 177100 |
| 2025-01-22 | 90.15 | $92.94 | 180917 |
| 2025-01-21 | 90.05 | $93.95 | 169500 |
| 2025-01-17 | 89.88 | $92.34 | 165500 |
| 2025-01-16 | 89.96 | $92.75 | 153600 |
| 2025-01-15 | 89.97 | $91.46 | 153929 |
| 2025-01-14 | 90.06 | $90.67 | 200000 |
| 2025-01-13 | 90.26 | $90.45 | 194900 |
| 2025-01-10 | 90.51 | $89.14 | 317839 |
| 2025-01-08 | 90.89 | $89.25 | 210715 |
| 2025-01-07 | 91.24 | $87.08 | 215700 |
| 2025-01-06 | 91.67 | $87.41 | 345924 |
| 2025-01-03 | 92.10 | $88.91 | 206713 |
| 2025-01-02 | 92.57 | $87.92 | 171400 |
| 2024-12-31 | 93.07 | $89.10 | 155500 |
| 2024-12-30 | 93.55 | $88.94 | 532532 |
| 2024-12-27 | 94.04 | $89.43 | 176500 |
| 2024-12-26 | 94.50 | $90.66 | 104634 |
| 2024-12-24 | 94.92 | $90.45 | 101006 |
| 2024-12-23 | 95.41 | $89.42 | 164500 |
| 2024-12-20 | 95.84 | $90.67 | 640674 |
| 2024-12-19 | 96.10 | $90.92 | 300910 |
| 2024-12-18 | 96.31 | $90.72 | 469315 |
| 2024-12-17 | 96.51 | $93.78 | 289200 |
| 2024-12-16 | 96.62 | $93.06 | 314648 |
| 2024-12-13 | 96.84 | $93.16 | 310835 |
| 2024-12-12 | 97.11 | $94.74 | 243100 |
| 2024-12-11 | 97.51 | $95.43 | 199340 |
| 2024-12-10 | 97.88 | $96.81 | 207924 |
| 2024-12-09 | 98.35 | $96.22 | 225617 |
| 2024-12-06 | 98.79 | $95.60 | 152223 |
| 2024-12-05 | 99.22 | $96.12 | 127915 |
| 2024-12-04 | 99.65 | $98.17 | 152938 |
| 2024-12-03 | 99.66 | $98.07 | 395100 |
| 2024-12-02 | 99.58 | $98.66 | 147611 |
| 2024-11-29 | 99.42 | $98.71 | 145300 |
| 2024-11-27 | 99.20 | $98.61 | 138043 |
| 2024-11-26 | 99.08 | $98.99 | 175400 |
| 2024-11-25 | 99.02 | $100.30 | 222429 |
| 2024-11-22 | 98.90 | $98.04 | 206900 |
| 2024-11-21 | 98.84 | $95.87 | 211900 |
| 2024-11-20 | 99.36 | $95.05 | 151949 |
| 2024-11-19 | 99.97 | $94.87 | 216100 |
| 2024-11-18 | 100.60 | $96.01 | 182723 |
| 2024-11-15 | 101.30 | $97.40 | 242900 |
| 2024-11-14 | 102.08 | $98.61 | 217736 |
| 2024-11-13 | 102.81 | $102.56 | 186200 |
| 2024-11-12 | 103.41 | $102.98 | 196600 |
| 2024-11-11 | 103.95 | $106.23 | 281000 |
| 2024-11-08 | 104.30 | $104.97 | 326443 |
| 2024-11-07 | 104.69 | $104.20 | 226400 |
| 2024-11-06 | 105.01 | $104.77 | 354046 |
| 2024-11-05 | 105.43 | $98.21 | 124500 |
| 2024-11-04 | 106.13 | $96.62 | 127300 |
| 2024-11-01 | 106.93 | $95.39 | 161600 |
| 2024-10-31 | 107.89 | $94.38 | 244400 |
| 2024-10-30 | 108.85 | $96.21 | 231300 |
| 2024-10-29 | 109.75 | $97.75 | 255847 |
| 2024-10-28 | 110.52 | $97.80 | 221008 |
| 2024-10-25 | 111.40 | $96.92 | 370100 |
| 2024-10-24 | 112.21 | $106.36 | 221414 |
| 2024-10-23 | 112.52 | $107.09 | 142539 |
| 2024-10-22 | 112.82 | $107.53 | 239533 |
| 2024-10-21 | 113.08 | $110.05 | 174313 |
| 2024-10-18 | 113.14 | $112.90 | 132814 |
| 2024-10-17 | 113.04 | $113.37 | 150800 |
| 2024-10-16 | 112.96 | $114.53 | 388932 |
| 2024-10-15 | 112.65 | $113.79 | 142933 |
| 2024-10-14 | 112.38 | $113.06 | 115007 |
| 2024-10-11 | 112.11 | $112.78 | 210702 |
| 2024-10-10 | 111.83 | $110.70 | 151800 |
| 2024-10-09 | 111.56 | $113.17 | 81222 |
| 2024-10-08 | 111.13 | $112.16 | 106700 |
| 2024-10-07 | 110.76 | $112.63 | 142800 |
| 2024-10-04 | 110.32 | $114.63 | 130100 |
| 2024-10-03 | 109.71 | $113.56 | 129200 |
| 2024-10-02 | 109.28 | $114.22 | 126400 |
| 2024-10-01 | 108.89 | $113.17 | 169800 |
| 2024-09-30 | 108.55 | $115.28 | 254700 |
| 2024-09-27 | 108.20 | $113.25 | 222449 |
| 2024-09-26 | 107.90 | $112.61 | 279900 |
| 2024-09-25 | 107.56 | $113.04 | 266820 |
| 2024-09-24 | 107.24 | $112.78 | 172300 |
| 2024-09-23 | 106.92 | $111.24 | 177013 |
| 2024-09-20 | 106.67 | $110.77 | 514306 |
| 2024-09-19 | 106.32 | $111.75 | 208714 |
| 2024-09-18 | 105.94 | $108.49 | 168904 |
| 2024-09-17 | 105.69 | $108.35 | 152100 |
| 2024-09-16 | 105.55 | $107.59 | 150500 |
| 2024-09-13 | 105.43 | $107.29 | 135000 |
| 2024-09-12 | 105.34 | $105.21 | 320034 |
| 2024-09-11 | 105.21 | $104.59 | 162800 |
| 2024-09-10 | 105.15 | $104.75 | 192100 |
| 2024-09-09 | 105.04 | $103.77 | 234200 |
| 2024-09-06 | 105.05 | $102.58 | 146900 |
| 2024-09-05 | 105.12 | $104.95 | 130000 |
| 2024-09-04 | 104.98 | $106.36 | 128900 |
| 2024-09-03 | 104.81 | $106.34 | 197519 |
| 2024-08-30 | 104.58 | $108.27 | 338905 |
| 2024-08-29 | 104.35 | $107.24 | 204600 |
| 2024-08-28 | 104.22 | $105.75 | 485200 |
| 2024-08-27 | 104.24 | $106.80 | 127606 |
| 2024-08-26 | 104.24 | $106.33 | 139900 |
| 2024-08-23 | 104.18 | $106.26 | 242521 |
| 2024-08-22 | 104.14 | $103.69 | 134000 |
| 2024-08-21 | 104.26 | $104.10 | 171600 |
| 2024-08-20 | 104.32 | $103.64 | 160013 |
| 2024-08-19 | 104.44 | $105.51 | 110800 |
| 2024-08-16 | 104.46 | $105.26 | 141717 |
| 2024-08-15 | 104.39 | $105.48 | 130100 |
| 2024-08-14 | 104.32 | $102.50 | 165300 |
| 2024-08-13 | 104.45 | $103.33 | 89614 |
| 2024-08-12 | 104.58 | $102.63 | 103200 |
| 2024-08-09 | 104.53 | $104.07 | 116212 |
| 2024-08-08 | 104.29 | $103.91 | 136610 |
| 2024-08-07 | 103.96 | $102.21 | 148300 |
| 2024-08-06 | 103.61 | $102.93 | 164400 |
| 2024-08-05 | 103.19 | $101.78 | 218500 |
| 2024-08-02 | 102.82 | $103.66 | 230525 |
| 2024-08-01 | 102.35 | $104.55 | 264400 |
| 2024-07-31 | 101.84 | $106.08 | 318400 |
| 2024-07-30 | 101.23 | $106.96 | 256443 |
| 2024-07-29 | 100.56 | $105.14 | 236820 |
| 2024-07-26 | 100.06 | $105.45 | 359737 |
| 2024-07-25 | 99.56 | $106.07 | 299300 |
| 2024-07-24 | 98.98 | $105.21 | 154200 |
| 2024-07-23 | 98.50 | $106.14 | 175500 |
| 2024-07-22 | 98.00 | $105.89 | 171839 |
| 2024-07-19 | 97.47 | $103.85 | 186326 |
| 2024-07-18 | 97.02 | $104.05 | 147500 |
| 2024-07-17 | 96.64 | $105.05 | 298521 |
| 2024-07-16 | 96.22 | $105.94 | 226400 |
| 2024-07-15 | 95.68 | $101.73 | 227900 |
| 2024-07-12 | 95.39 | $99.18 | 217801 |
| 2024-07-11 | 95.19 | $97.40 | 190515 |
| 2024-07-10 | 95.03 | $95.04 | 159000 |
| 2024-07-09 | 94.94 | $94.63 | 127441 |
| 2024-07-08 | 94.89 | $94.29 | 135400 |
| 2024-07-05 | 94.93 | $94.25 | 106100 |
| 2024-07-03 | 95.00 | $94.44 | 85843 |
| 2024-07-02 | 94.96 | $93.94 | 158537 |
| 2024-07-01 | 94.99 | $93.45 | 220100 |
| 2024-06-28 | 95.08 | $95.12 | 528113 |
| 2024-06-27 | 95.02 | $95.62 | 259200 |
| 2024-06-26 | 94.88 | $94.44 | 238448 |
| 2024-06-25 | 94.90 | $95.45 | 197645 |
| 2024-06-24 | 94.94 | $96.22 | 193900 |
| 2024-06-21 | 94.90 | $95.40 | 559677 |
| 2024-06-20 | 94.92 | $94.75 | 163500 |
| 2024-06-18 | 95.04 | $96.48 | 179100 |
| 2024-06-17 | 95.06 | $96.54 | 166802 |
| 2024-06-14 | 94.99 | $95.15 | 138642 |
| 2024-06-13 | 95.00 | $95.91 | 207100 |
| 2024-06-12 | 94.98 | $95.33 | 260100 |
| 2024-06-11 | 94.93 | $94.06 | 180300 |
| 2024-06-10 | 94.96 | $93.38 | 144100 |
| 2024-06-07 | 95.01 | $93.48 | 157700 |
| 2024-06-06 | 95.06 | $95.14 | 158720 |
| 2024-06-05 | 95.00 | $95.67 | 170600 |
| 2024-06-04 | 94.96 | $93.69 | 237442 |
| 2024-06-03 | 95.00 | $94.58 | 166223 |
| 2024-05-31 | 94.98 | $95.12 | 283024 |
| 2024-05-30 | 94.85 | $94.04 | 147800 |
| 2024-05-29 | 94.74 | $92.81 | 196032 |
| 2024-05-28 | 94.69 | $94.71 | 144500 |
| 2024-05-24 | 94.62 | $96.28 | 133711 |
| 2024-05-23 | 94.56 | $95.38 | 150800 |
| 2024-05-22 | 93.78 | $95.94 | 148600 |
| 2024-05-21 | 93.01 | $97.13 | 136200 |
| 2024-05-20 | 92.17 | $96.77 | 213900 |
| 2024-05-17 | 91.32 | $95.18 | 151900 |
| 2024-05-16 | 90.52 | $95.44 | 135900 |
| 2024-05-15 | 89.65 | $95.39 | 276400 |
| 2024-05-14 | 88.77 | $94.40 | 224311 |
| 2024-05-13 | 87.96 | $94.72 | 243128 |
| 2024-05-10 | 87.14 | $94.33 | 240800 |
| 2024-05-09 | 86.35 | $94.46 | 279400 |
| 2024-05-08 | 85.62 | $94.05 | 147200 |
| 2024-05-07 | 84.86 | $94.68 | 271126 |
| 2024-05-06 | 84.18 | $94.50 | 217000 |
| 2024-05-03 | 83.47 | $94.33 | 218700 |
| 2024-05-02 | 82.70 | $92.42 | 257300 |
| 2024-05-01 | 82.03 | $91.85 | 265335 |
| 2024-04-30 | 81.43 | $91.91 | 494534 |
| 2024-04-29 | 80.85 | $93.20 | 530122 |
| 2024-04-26 | 80.25 | $95.21 | 997300 |
| 2024-04-25 | 79.62 | $79.68 | 473453 |
| 2024-04-24 | 79.73 | $80.60 | 262500 |
| 2024-04-23 | 79.70 | $80.36 | 162329 |
| 2024-04-22 | 79.63 | $79.65 | 196812 |
| 2024-04-19 | 79.69 | $79.17 | 259600 |
| 2024-04-18 | 79.83 | $78.12 | 182135 |
| 2024-04-17 | 79.95 | $77.73 | 185545 |
| 2024-04-16 | 80.05 | $78.15 | 204700 |
| 2024-04-15 | 80.09 | $78.47 | 487531 |
| 2024-04-12 | 80.12 | $78.39 | 164200 |
| 2024-04-11 | 80.08 | $79.87 | 161600 |
| 2024-04-10 | 80.03 | $78.81 | 229334 |
| 2024-04-09 | 80.06 | $81.12 | 152500 |
| 2024-04-08 | 79.97 | $80.40 | 182047 |
| 2024-04-05 | 79.98 | $78.89 | 215300 |
| 2024-04-04 | 80.08 | $78.96 | 214900 |
| 2024-04-03 | 80.19 | $79.97 | 214200 |
| 2024-04-02 | 80.14 | $80.31 | 279123 |
| 2024-04-01 | 80.21 | $81.13 | 179529 |
| 2024-03-28 | 80.19 | $82.69 | 199600 |
| 2024-03-27 | 80.10 | $81.86 | 268717 |
| 2024-03-26 | 79.95 | $79.85 | 178900 |
| 2024-03-25 | 79.91 | $79.07 | 179511 |
| 2024-03-22 | 79.92 | $80.90 | 314100 |
| 2024-03-21 | 79.80 | $82.00 | 254000 |
| 2024-03-20 | 79.52 | $80.51 | 235842 |
| 2024-03-19 | 79.34 | $79.68 | 321000 |
| 2024-03-18 | 79.21 | $78.85 | 364635 |
| 2024-03-15 | 79.17 | $79.17 | 833200 |
| 2024-03-14 | 79.11 | $77.56 | 526031 |
| 2024-03-13 | 79.02 | $78.79 | 157201 |
| 2024-03-12 | 78.83 | $79.39 | 238134 |
| 2024-03-11 | 78.79 | $79.48 | 199800 |
| 2024-03-08 | 78.71 | $80.63 | 172600 |
| 2024-03-07 | 78.61 | $80.82 | 182600 |
| 2024-03-06 | 78.42 | $81.16 | 190006 |
| 2024-03-05 | 78.28 | $78.86 | 285124 |
| 2024-03-04 | 78.22 | $81.74 | 183100 |
| 2024-03-01 | 78.05 | $80.73 | 172400 |
| 2024-02-29 | 78.51 | $80.89 | 261500 |
| 2024-02-28 | 78.88 | $78.90 | 166200 |
| 2024-02-27 | 79.49 | $79.14 | 230642 |
| 2024-02-26 | 80.06 | $79.22 | 207831 |
| 2024-02-23 | 80.53 | $78.46 | 227200 |
| 2024-02-22 | 81.04 | $76.37 | 281800 |
| 2024-02-21 | 81.63 | $76.86 | 155400 |
| 2024-02-20 | 82.34 | $77.19 | 173666 |
| 2024-02-16 | 82.99 | $78.09 | 279349 |
| 2024-02-15 | 83.55 | $77.90 | 275800 |
| 2024-02-14 | 84.12 | $75.87 | 382735 |
| 2024-02-13 | 84.76 | $74.81 | 543226 |
| 2024-02-12 | 85.53 | $78.72 | 281700 |
| 2024-02-09 | 86.18 | $77.76 | 346800 |
| 2024-02-08 | 86.78 | $78.63 | 299241 |
| 2024-02-07 | 87.24 | $77.01 | 407428 |
| 2024-02-06 | 87.84 | $78.35 | 539905 |
| 2024-02-05 | 88.39 | $77.76 | 559347 |
| 2024-02-02 | 88.82 | $78.39 | 1.7M |
| 2024-02-01 | 89.22 | $89.93 | 701802 |
| 2024-01-31 | 89.01 | $88.19 | 435100 |
| 2024-01-30 | 89.15 | $91.08 | 260800 |
| 2024-01-29 | 89.00 | $90.53 | 246639 |
| 2024-01-26 | 88.94 | $88.63 | 168034 |
| 2024-01-25 | 88.99 | $88.66 | 294100 |
| 2024-01-24 | 89.07 | $88.26 | 273842 |
| 2024-01-23 | 89.11 | $91.01 | 479000 |
| 2024-01-22 | 88.89 | $90.21 | 216114 |
| 2024-01-19 | 88.65 | $89.24 | 209200 |
| 2024-01-18 | 88.49 | $89.34 | 273844 |
| 2024-01-17 | 88.29 | $88.75 | 278846 |
| 2024-01-16 | 88.08 | $90.14 | 385200 |
| 2024-01-12 | 87.83 | $91.82 | 232208 |
| 2024-01-11 | 87.43 | $89.62 | 278300 |
| 2024-01-10 | 87.06 | $87.79 | 212200 |
| 2024-01-09 | 86.81 | $89.13 | 261641 |
| 2024-01-08 | 86.53 | $89.32 | 303763 |
| 2024-01-05 | 86.21 | $86.33 | 299600 |
| 2024-01-04 | 86.01 | $86.48 | 416400 |
| 2024-01-03 | 85.73 | $85.73 | 396647 |
| 2024-01-02 | 85.49 | $90.91 | 493202 |
| 2023-12-29 | 84.90 | $88.04 | 200628 |
| 2023-12-28 | 84.35 | $89.30 | 168500 |
| 2023-12-27 | 83.71 | $89.73 | 227608 |
| 2023-12-26 | 83.04 | $90.31 | 209600 |
| 2023-12-22 | 82.38 | $89.09 | 313100 |
| 2023-12-21 | 81.80 | $86.52 | 252300 |
| 2023-12-20 | 81.39 | $85.32 | 224000 |
| 2023-12-19 | 81.05 | $86.08 | 248132 |
| 2023-12-18 | 80.65 | $85.39 | 250900 |
| 2023-12-15 | 80.24 | $84.64 | 524800 |
| 2023-12-14 | 79.86 | $85.11 | 347749 |
| 2023-12-13 | 79.46 | $83.70 | 344711 |
| 2023-12-12 | 79.20 | $82.22 | 366970 |
| 2023-12-11 | 78.78 | $82.89 | 424000 |
| 2023-12-08 | 78.33 | $83.42 | 262600 |
| 2023-12-07 | 77.76 | $83.00 | 277926 |
| 2023-12-06 | 77.26 | $82.23 | 263805 |
| 2023-12-05 | 76.82 | $80.87 | 226800 |
| 2023-12-04 | 76.45 | $81.03 | 196642 |
| 2023-12-01 | 76.15 | $79.13 | 240500 |
| 2023-11-30 | 75.89 | $76.96 | 255249 |
| 2023-11-29 | 75.58 | $76.46 | 292200 |
| 2023-11-28 | 75.42 | $76.47 | 167100 |
| 2023-11-27 | 75.27 | $77.03 | 223403 |
| 2023-11-24 | 75.05 | $77.58 | 63643 |
| 2023-11-22 | 75.42 | $78.36 | 194000 |
| 2023-11-21 | 75.65 | $78.45 | 160200 |
| 2023-11-20 | 75.93 | $77.96 | 188300 |
| 2023-11-17 | 76.27 | $77.21 | 465300 |
| 2023-11-16 | 76.71 | $77.03 | 166933 |
| 2023-11-15 | 77.21 | $77.22 | 313518 |
| 2023-11-14 | 77.77 | $78.46 | 230811 |
| 2023-11-13 | 78.32 | $73.89 | 211523 |
| 2023-11-10 | 79.09 | $73.78 | 198000 |
| 2023-11-09 | 79.80 | $72.13 | 137044 |
| 2023-11-08 | 80.66 | $72.98 | 155200 |
| 2023-11-07 | 81.53 | $73.46 | 173831 |
| 2023-11-06 | 82.36 | $73.41 | 292448 |
| 2023-11-03 | 83.19 | $75.00 | 219214 |
| 2023-11-02 | 83.87 | $73.91 | 220208 |
| 2023-11-01 | 84.51 | $70.74 | 238344 |
| 2023-10-31 | 85.26 | $73.29 | 282017 |
| 2023-10-30 | 85.83 | $73.42 | 468300 |
| 2023-10-27 | 86.42 | $72.73 | 1.2M |
| 2023-10-26 | 87.06 | $84.94 | 237829 |
| 2023-10-25 | 87.17 | $83.00 | 154701 |
| 2023-10-24 | 87.34 | $83.95 | 113230 |
| 2023-10-23 | 87.41 | $84.90 | 161715 |
| 2023-10-20 | 87.48 | $86.02 | 184700 |
| 2023-10-19 | 87.46 | $86.94 | 218336 |
| 2023-10-18 | 87.50 | $88.36 | 110700 |
| 2023-10-17 | 87.56 | $89.62 | 202700 |
| 2023-10-16 | 87.61 | $89.24 | 205400 |
| 2023-10-13 | 87.69 | $87.87 | 125321 |
| 2023-10-12 | 87.89 | $89.35 | 112200 |
| 2023-10-11 | 88.00 | $90.39 | 117100 |
| 2023-10-10 | 88.00 | $90.14 | 195234 |
| 2023-10-09 | 87.96 | $89.99 | 128700 |
| 2023-10-06 | 87.89 | $88.56 | 180516 |
| 2023-10-05 | 87.87 | $86.82 | 182000 |
| 2023-10-04 | 87.99 | $85.73 | 140214 |
| 2023-10-03 | 88.18 | $84.68 | 156930 |
| 2023-10-02 | 88.42 | $85.18 | 218600 |
| 2023-09-29 | 88.69 | $85.60 | 272200 |
| 2023-09-28 | 88.90 | $87.10 | 184100 |
| 2023-09-27 | 89.10 | $86.37 | 185600 |
| 2023-09-26 | 89.35 | $85.34 | 202100 |
| 2023-09-25 | 89.59 | $86.33 | 179200 |
| 2023-09-22 | 89.80 | $85.67 | 182611 |
| 2023-09-21 | 90.00 | $87.63 | 146800 |
| 2023-09-20 | 90.13 | $89.65 | 119948 |
| 2023-09-19 | 90.15 | $90.48 | 196665 |
| 2023-09-18 | 90.12 | $90.92 | 185000 |
| 2023-09-15 | 90.03 | $91.84 | 688500 |
| 2023-09-14 | 89.83 | $91.63 | 235500 |
| 2023-09-13 | 89.63 | $90.28 | 253125 |
| 2023-09-12 | 89.45 | $89.32 | 178300 |
| 2023-09-11 | 89.40 | $88.60 | 194200 |
| 2023-09-08 | 89.32 | $88.30 | 118200 |
| 2023-09-07 | 89.26 | $89.10 | 163126 |
| 2023-09-06 | 89.16 | $89.65 | 209000 |
| 2023-09-05 | 89.02 | $89.48 | 246512 |
| 2023-09-01 | 88.97 | $90.43 | 178700 |
| 2023-08-31 | 88.86 | $89.86 | 443048 |
| 2023-08-30 | 88.81 | $91.16 | 141129 |
| 2023-08-29 | 88.72 | $91.28 | 183600 |
| 2023-08-28 | 88.57 | $90.14 | 182616 |
| 2023-08-25 | 88.54 | $90.54 | 217100 |
| 2023-08-24 | 88.47 | $89.71 | 200100 |
| 2023-08-23 | 88.67 | $90.15 | 286500 |
| 2023-08-22 | 88.91 | $90.17 | 214600 |
| 2023-08-21 | 89.17 | $89.80 | 269387 |
| 2023-08-18 | 89.46 | $89.07 | 269026 |
| 2023-08-17 | 89.79 | $87.89 | 297044 |
| 2023-08-16 | 90.22 | $87.73 | 193600 |
| 2023-08-15 | 90.65 | $86.62 | 214433 |
| 2023-08-14 | 91.14 | $88.32 | 113900 |
| 2023-08-11 | 91.52 | $87.00 | 160802 |
| 2023-08-10 | 91.95 | $87.05 | 161049 |
| 2023-08-09 | 92.31 | $87.13 | 184300 |
| 2023-08-08 | 92.65 | $86.95 | 157900 |
| 2023-08-07 | 93.05 | $88.46 | 142700 |
| 2023-08-04 | 93.31 | $88.20 | 116824 |
| 2023-08-03 | 93.47 | $88.79 | 167400 |
| 2023-08-02 | 93.62 | $89.45 | 174600 |
| 2023-08-01 | 93.79 | $88.27 | 194523 |
| 2023-07-31 | 94.02 | $89.58 | 298100 |
| 2023-07-28 | 94.20 | $89.07 | 478300 |
| 2023-07-27 | 94.39 | $93.67 | 231419 |
| 2023-07-26 | 94.31 | $95.06 | 209535 |
| 2023-07-25 | 94.24 | $95.27 | 194343 |
| 2023-07-24 | 94.16 | $95.63 | 98900 |
| 2023-07-21 | 94.08 | $95.59 | 168000 |
| 2023-07-20 | 94.21 | $96.47 | 114500 |
| 2023-07-19 | 94.38 | $96.48 | 110900 |
| 2023-07-18 | 94.61 | $96.35 | 115500 |
| 2023-07-17 | 94.84 | $95.93 | 206800 |
| 2023-07-14 | 95.01 | $95.50 | 192200 |
| 2023-07-13 | 95.13 | $94.40 | 178800 |
| 2023-07-12 | 95.31 | $93.97 | 254801 |
| 2023-07-11 | 95.49 | $94.78 | 282107 |
| 2023-07-10 | 95.56 | $93.73 | 258132 |
| 2023-07-07 | 95.69 | $91.39 | 257600 |
| 2023-07-06 | 95.95 | $91.90 | 203800 |
| 2023-07-05 | 96.13 | $92.68 | 168093 |
| 2023-07-03 | 96.16 | $92.87 | 97800 |
| 2023-06-30 | 96.24 | $93.32 | 233999 |
| 2023-06-29 | 96.17 | $92.83 | 160220 |
| 2023-06-28 | 96.10 | $92.07 | 186500 |
| 2023-06-27 | 96.10 | $93.73 | 163543 |
| 2023-06-26 | 96.01 | $93.54 | 217623 |
| 2023-06-23 | 95.81 | $94.16 | 550400 |
| 2023-06-22 | 95.57 | $98.08 | 271400 |
| 2023-06-21 | 95.17 | $99.95 | 235128 |
| 2023-06-20 | 94.69 | $100.94 | 312639 |
| 2023-06-16 | 94.08 | $101.02 | 627413 |
| 2023-06-15 | 93.47 | $99.42 | 186300 |
| 2023-06-14 | 92.88 | $97.84 | 471800 |
| 2023-06-13 | 92.29 | $98.04 | 277622 |
| 2023-06-12 | 91.72 | $97.57 | 308800 |
| 2023-06-09 | 91.17 | $96.19 | 211100 |
| 2023-06-08 | 90.69 | $96.29 | 236000 |
| 2023-06-07 | 90.27 | $96.60 | 264600 |
| 2023-06-06 | 89.85 | $95.41 | 268813 |
| 2023-06-05 | 89.50 | $93.33 | 259823 |
| 2023-06-02 | 89.30 | $94.38 | 239500 |
| 2023-06-01 | 88.99 | $92.05 | 351400 |
| 2023-05-31 | 88.88 | $91.32 | 471900 |
| 2023-05-30 | 88.85 | $92.09 | 256826 |
| 2023-05-26 | 88.82 | $91.98 | 266305 |
| 2023-05-25 | 88.82 | $89.55 | 281210 |
| 2023-05-24 | 89.16 | $89.35 | 373800 |
| 2023-05-23 | 89.40 | $90.17 | 359200 |
| 2023-05-22 | 89.65 | $90.24 | 268846 |
| 2023-05-19 | 90.01 | $88.72 | 418321 |
| 2023-05-18 | 90.48 | $88.87 | 308200 |
| 2023-05-17 | 90.92 | $87.53 | 215530 |
| 2023-05-16 | 91.43 | $86.11 | 253600 |
| 2023-05-15 | 92.02 | $86.68 | 215142 |
| 2023-05-12 | 92.64 | $86.61 | 155928 |
| 2023-05-11 | 93.23 | $86.44 | 157200 |
| 2023-05-10 | 93.92 | $88.06 | 205422 |
| 2023-05-09 | 94.45 | $88.08 | 200419 |
| 2023-05-08 | 95.00 | $88.42 | 158118 |
| 2023-05-05 | 95.51 | $89.32 | 223820 |
| 2023-05-04 | 95.93 | $88.23 | 176000 |
| 2023-05-03 | 96.42 | $89.76 | 295700 |
| 2023-05-02 | 96.87 | $90.72 | 287500 |
| 2023-05-01 | 97.30 | $91.50 | 232800 |
| 2023-04-28 | 97.71 | $92.05 | 395000 |
| 2023-04-27 | 98.00 | $96.27 | 243800 |
| 2023-04-26 | 98.04 | $94.21 | 215000 |
| 2023-04-25 | 98.14 | $95.11 | 197800 |
| 2023-04-24 | 98.16 | $97.48 | 125013 |
| 2023-04-21 | 97.93 | $98.09 | 145300 |
| 2023-04-20 | 97.62 | $97.80 | 258900 |
| 2023-04-19 | 97.40 | $97.62 | 186507 |
| 2023-04-18 | 97.43 | $97.97 | 217300 |
| 2023-04-17 | 97.40 | $99.15 | 190439 |
| 2023-04-14 | 97.25 | $98.30 | 138039 |
| 2023-04-13 | 97.26 | $100.28 | 165628 |
| 2023-04-12 | 97.41 | $98.61 | 159923 |
| 2023-04-11 | 97.72 | $99.05 | 185033 |
| 2023-04-10 | 97.81 | $98.67 | 149400 |
| 2023-04-06 | 97.88 | $97.68 | 211800 |
| 2023-04-05 | 98.09 | $98.11 | 223900 |
| 2023-04-04 | 98.35 | $98.67 | 258800 |
| 2023-04-03 | 98.58 | $99.34 | 394300 |
| 2023-03-31 | 98.83 | $99.69 | 446500 |
| 2023-03-30 | 99.12 | $97.87 | 248100 |
| 2023-03-29 | 99.44 | $97.16 | 269335 |
| 2023-03-28 | 99.76 | $96.07 | 219300 |
| 2023-03-27 | 100.10 | $95.59 | 262500 |
| 2023-03-24 | 100.49 | $92.93 | 447700 |
| 2023-03-23 | 101.03 | $91.86 | 448900 |
| 2023-03-22 | 101.69 | $93.30 | 552600 |
| 2023-03-21 | 102.30 | $98.33 | 11.7M |
| 2023-03-20 | 102.66 | $97.38 | 565400 |
| 2023-03-17 | 103.23 | $96.04 | 1.2M |
| 2023-03-16 | 103.72 | $98.50 | 1.7M |
| 2023-03-15 | 104.16 | $103.41 | 232007 |
| 2023-03-14 | 104.26 | $104.67 | 184139 |
| 2023-03-13 | 104.34 | $100.98 | 189739 |
| 2023-03-10 | 104.57 | $100.02 | 194441 |
| 2023-03-09 | 104.79 | $101.95 | 131500 |
| 2023-03-08 | 105.05 | $103.16 | 153500 |
| 2023-03-07 | 105.36 | $103.30 | 153800 |
| 2023-03-06 | 105.58 | $104.44 | 189645 |
| 2023-03-03 | 105.92 | $105.46 | 131300 |
| 2023-03-02 | 105.92 | $104.21 | 103000 |
| 2023-03-01 | 105.89 | $103.52 | 126000 |
| 2023-02-28 | 105.84 | $102.90 | 201400 |
| 2023-02-27 | 105.67 | $103.45 | 170000 |
| 2023-02-24 | 105.55 | $103.63 | 125004 |
| 2023-02-23 | 105.45 | $105.22 | 122100 |
| 2023-02-22 | 105.26 | $105.33 | 163549 |
| 2023-02-21 | 105.11 | $105.68 | 134900 |
| 2023-02-17 | 104.91 | $108.80 | 168340 |
| 2023-02-16 | 104.53 | $105.85 | 151600 |
| 2023-02-15 | 104.19 | $107.31 | 107914 |
| 2023-02-14 | 103.84 | $105.40 | 113231 |
| 2023-02-13 | 103.62 | $106.21 | 119900 |
| 2023-02-10 | 103.38 | $105.47 | 117700 |
| 2023-02-09 | 103.11 | $104.44 | 143313 |
| 2023-02-08 | 102.86 | $107.24 | 140100 |
| 2023-02-07 | 102.50 | $109.25 | 166905 |
| 2023-02-06 | 101.94 | $107.80 | 147000 |
| 2023-02-03 | 101.54 | $111.26 | 305200 |
| 2023-02-02 | 100.82 | $105.45 | 190000 |
| 2023-02-01 | 100.48 | $103.55 | 159721 |
| 2023-01-31 | 100.26 | $102.54 | 153100 |
| 2023-01-30 | 100.09 | $99.49 | 99044 |
| 2023-01-27 | 100.14 | $101.16 | 93214 |
| 2023-01-26 | 100.01 | $101.47 | 57740 |
| 2023-01-25 | 99.96 | $101.51 | 99800 |
| 2023-01-24 | 99.91 | $102.22 | 99205 |
| 2023-01-23 | 99.81 | $101.87 | 104349 |
| 2023-01-20 | 99.76 | $101.07 | 117629 |
| 2023-01-19 | 99.66 | $99.00 | 117438 |
| 2023-01-18 | 99.56 | $100.37 | 117231 |
| 2023-01-17 | 99.55 | $101.05 | 105500 |
| 2023-01-13 | 99.52 | $101.45 | 104600 |
| 2023-01-12 | 99.69 | $99.97 | 115300 |
| 2023-01-11 | 99.85 | $99.40 | 103617 |
| 2023-01-10 | 100.03 | $100.03 | 127000 |
| 2023-01-09 | 100.17 | $98.15 | 132000 |
| 2023-01-06 | 100.43 | $99.76 | 100216 |
| 2023-01-05 | 100.53 | $96.92 | 110428 |
| 2023-01-04 | 100.74 | $98.65 | 107900 |
| 2023-01-03 | 101.01 | $99.19 | 110316 |
| 2022-12-30 | 101.24 | $99.09 | 102539 |
| 2022-12-29 | 101.43 | $100.56 | 90832 |
| 2022-12-28 | 101.58 | $98.53 | 78500 |
| 2022-12-27 | 101.66 | $100.38 | 64808 |
| 2022-12-23 | 101.69 | $100.55 | 81829 |
| 2022-12-22 | 101.79 | $100.20 | 137900 |
| 2022-12-21 | 101.84 | $100.86 | 135700 |
| 2022-12-20 | 101.83 | $99.06 | 179824 |
| 2022-12-19 | 101.96 | $97.05 | 177302 |
| 2022-12-16 | 102.21 | $100.12 | 975623 |
| 2022-12-15 | 102.26 | $100.54 | 210535 |
| 2022-12-14 | 102.31 | $104.71 | 356200 |
| 2022-12-13 | 102.14 | $103.19 | 159800 |
| 2022-12-12 | 102.02 | $103.05 | 161809 |
| 2022-12-09 | 101.93 | $102.78 | 117348 |
| 2022-12-08 | 101.96 | $103.50 | 142900 |
| 2022-12-07 | 101.62 | $101.58 | 98700 |
| 2022-12-06 | 101.49 | $101.23 | 133400 |
| 2022-12-05 | 101.34 | $104.11 | 167800 |
| 2022-12-02 | 101.02 | $103.74 | 136100 |
| 2022-12-01 | 100.64 | $102.93 | 95016 |
| 2022-11-30 | 100.23 | $103.41 | 251706 |
| 2022-11-29 | 99.92 | $100.28 | 95700 |
| 2022-11-28 | 99.67 | $100.88 | 219947 |
| 2022-11-25 | 99.33 | $102.59 | 68100 |
| 2022-11-23 | 98.74 | $101.26 | 71609 |
| 2022-11-22 | 98.22 | $100.68 | 127239 |
| 2022-11-21 | 97.77 | $101.59 | 132143 |
| 2022-11-18 | 97.22 | $102.08 | 197820 |
| 2022-11-17 | 96.62 | $101.16 | 89500 |
| 2022-11-16 | 95.96 | $101.48 | 117218 |
| 2022-11-15 | 95.38 | $101.20 | 169134 |
| 2022-11-14 | 94.84 | $100.92 | 108100 |
| 2022-11-11 | 94.32 | $101.24 | 107931 |
| 2022-11-10 | 93.64 | $103.34 | 172700 |
| 2022-11-09 | 92.91 | $96.71 | 105734 |
| 2022-11-08 | 92.51 | $98.94 | 149402 |
| 2022-11-07 | 92.03 | $98.33 | 160821 |
| 2022-11-04 | 91.55 | $97.65 | 130300 |
| 2022-11-03 | 91.09 | $96.06 | 133500 |
| 2022-11-02 | 90.66 | $94.71 | 231900 |
| 2022-11-01 | 90.37 | $97.29 | 206732 |
| 2022-10-31 | 90.05 | $95.26 | 211900 |
| 2022-10-28 | 89.78 | $94.09 | 304702 |
| 2022-10-27 | 89.46 | $90.80 | 268810 |
| 2022-10-26 | 89.35 | $90.80 | 100600 |
| 2022-10-25 | 89.27 | $91.74 | 172000 |
| 2022-10-24 | 89.07 | $90.67 | 162736 |
| 2022-10-21 | 88.93 | $89.93 | 135725 |
| 2022-10-20 | 88.87 | $88.08 | 216800 |
| 2022-10-19 | 88.93 | $89.89 | 195500 |
| 2022-10-18 | 88.91 | $90.40 | 212540 |
| 2022-10-17 | 88.91 | $90.38 | 159046 |
| 2022-10-14 | 88.97 | $87.82 | 204131 |
| 2022-10-13 | 89.08 | $88.71 | 299000 |
| 2022-10-12 | 89.16 | $88.72 | 158804 |
| 2022-10-11 | 89.41 | $89.28 | 196400 |
| 2022-10-10 | 89.58 | $88.76 | 128300 |
| 2022-10-07 | 89.89 | $88.36 | 306117 |
| 2022-10-06 | 90.19 | $87.50 | 258425 |
| 2022-10-05 | 90.54 | $89.00 | 291401 |
| 2022-10-04 | 90.83 | $90.90 | 388200 |
| 2022-10-03 | 90.93 | $89.69 | 144217 |
| 2022-09-30 | 91.06 | $87.67 | 201000 |
| 2022-09-29 | 91.28 | $88.78 | 131800 |
| 2022-09-28 | 91.54 | $89.12 | 176800 |
| 2022-09-27 | 91.77 | $87.75 | 206400 |
| 2022-09-26 | 92.17 | $87.95 | 195700 |
| 2022-09-23 | 92.66 | $88.66 | 129218 |
| 2022-09-22 | 93.27 | $89.21 | 185419 |
| 2022-09-21 | 93.85 | $89.61 | 120700 |
| 2022-09-20 | 94.40 | $90.40 | 114900 |
| 2022-09-19 | 94.95 | $91.53 | 145900 |
| 2022-09-16 | 95.53 | $89.94 | 623515 |
| 2022-09-15 | 96.23 | $90.36 | 171800 |
| 2022-09-14 | 96.84 | $93.64 | 218000 |
| 2022-09-13 | 97.37 | $92.80 | 180941 |
| 2022-09-12 | 97.88 | $94.91 | 120933 |
| 2022-09-09 | 98.25 | $94.38 | 104800 |
| 2022-09-08 | 98.49 | $94.47 | 140700 |
| 2022-09-07 | 98.63 | $94.91 | 192800 |
| 2022-09-06 | 98.70 | $92.83 | 206700 |
| 2022-09-02 | 98.95 | $92.27 | 198100 |
| 2022-09-01 | 99.28 | $92.12 | 267000 |
| 2022-08-31 | 99.60 | $93.86 | 182745 |
| 2022-08-30 | 99.84 | $93.86 | 187100 |
| 2022-08-29 | 100.03 | $95.75 | 128700 |
| 2022-08-26 | 100.12 | $97.78 | 208800 |
| 2022-08-25 | 100.25 | $100.81 | 93000 |
| 2022-08-24 | 100.13 | $100.71 | 67200 |
| 2022-08-23 | 99.84 | $100.75 | 98200 |
| 2022-08-22 | 99.53 | $101.30 | 155243 |
| 2022-08-19 | 99.20 | $103.19 | 173100 |
| 2022-08-18 | 98.73 | $103.88 | 121800 |
| 2022-08-17 | 98.28 | $102.61 | 147630 |
| 2022-08-16 | 97.93 | $104.14 | 174139 |
| 2022-08-15 | 97.40 | $103.05 | 167901 |
| 2022-08-12 | 96.76 | $102.31 | 244343 |
| 2022-08-11 | 96.25 | $99.10 | 141744 |
| 2022-08-10 | 95.80 | $97.41 | 130500 |
| 2022-08-09 | 95.42 | $96.29 | 172745 |
| 2022-08-08 | 95.13 | $97.78 | 180008 |
| 2022-08-05 | 94.88 | $98.85 | 228105 |
| 2022-08-04 | 94.63 | $98.64 | 115206 |
| 2022-08-03 | 94.42 | $98.54 | 107200 |
| 2022-08-02 | 94.09 | $97.77 | 119200 |
| 2022-08-01 | 93.73 | $97.44 | 156327 |
| 2022-07-29 | 93.44 | $100.49 | 215213 |
| 2022-07-28 | 92.99 | $98.30 | 169144 |
| 2022-07-27 | 92.56 | $94.87 | 134700 |
| 2022-07-26 | 92.31 | $94.56 | 121400 |
| 2022-07-25 | 92.16 | $94.82 | 140100 |
| 2022-07-22 | 92.01 | $93.81 | 164520 |
| 2022-07-21 | 91.77 | $94.73 | 180325 |
| 2022-07-20 | 91.32 | $95.71 | 276649 |
| 2022-07-19 | 90.77 | $93.53 | 169644 |
| 2022-07-18 | 90.19 | $90.27 | 127600 |
| 2022-07-15 | 89.73 | $92.10 | 154200 |
| 2022-07-14 | 89.29 | $90.11 | 112305 |
| 2022-07-13 | 88.93 | $89.77 | 136735 |
| 2022-07-12 | 88.61 | $90.53 | 140800 |
| 2022-07-11 | 88.40 | $92.77 | 108900 |
| 2022-07-08 | 88.12 | $93.74 | 187349 |
| 2022-07-07 | 87.92 | $94.49 | 304200 |
| 2022-07-06 | 87.79 | $92.04 | 170543 |
| 2022-07-05 | 87.74 | $90.49 | 256401 |
| 2022-07-01 | 87.74 | $91.59 | 206936 |
| 2022-06-30 | 87.70 | $91.47 | 257300 |
| 2022-06-29 | 87.59 | $89.85 | 151731 |
| 2022-06-28 | 87.62 | $89.78 | 153200 |
| 2022-06-27 | 87.67 | $91.66 | 223513 |
| 2022-06-24 | 87.58 | $91.84 | 657622 |
| 2022-06-23 | 87.41 | $88.99 | 232905 |
| 2022-06-22 | 87.36 | $85.68 | 185220 |
| 2022-06-21 | 87.45 | $84.69 | 271626 |
| 2022-06-17 | 87.59 | $81.93 | 485900 |
| 2022-06-16 | 87.85 | $81.00 | 323100 |
| 2022-06-15 | 88.10 | $83.29 | 197208 |
| 2022-06-14 | 88.37 | $82.97 | 191007 |
| 2022-06-13 | 88.63 | $83.32 | 217200 |
| 2022-06-10 | 88.89 | $86.39 | 192500 |
| 2022-06-09 | 88.96 | $87.13 | 141033 |
| 2022-06-08 | 88.95 | $89.88 | 181800 |
| 2022-06-07 | 88.93 | $91.89 | 162600 |
| 2022-06-06 | 88.76 | $90.92 | 184976 |
| 2022-06-03 | 88.67 | $90.60 | 216100 |
| 2022-06-02 | 88.65 | $90.69 | 176200 |
| 2022-06-01 | 88.80 | $89.34 | 360128 |
| 2022-05-31 | 88.91 | $90.39 | 524600 |
| 2022-05-27 | 89.07 | $90.88 | 146420 |
| 2022-05-26 | 89.32 | $89.70 | 149603 |
| 2022-05-25 | 90.03 | $88.51 | 219200 |
| 2022-05-24 | 90.68 | $87.97 | 219200 |
| 2022-05-23 | 91.36 | $87.54 | 215400 |
| 2022-05-20 | 92.29 | $87.55 | 337800 |
| 2022-05-19 | 93.26 | $86.97 | 246612 |
| 2022-05-18 | 94.38 | $86.02 | 473808 |
| 2022-05-17 | 95.65 | $88.70 | 193222 |
| 2022-05-16 | 96.73 | $88.27 | 223900 |
| 2022-05-13 | 97.66 | $88.53 | 305200 |
| 2022-05-12 | 98.62 | $87.79 | 455716 |
| 2022-05-11 | 99.65 | $86.83 | 368500 |
| 2022-05-10 | 100.67 | $89.45 | 440103 |
| 2022-05-09 | 101.47 | $88.51 | 430800 |
| 2022-05-06 | 102.38 | $89.17 | 430400 |
| 2022-05-05 | 103.31 | $90.25 | 354005 |
| 2022-05-04 | 104.18 | $93.63 | 405807 |
| 2022-05-03 | 104.85 | $91.47 | 428524 |
| 2022-05-02 | 105.56 | $93.74 | 469741 |
| 2022-04-29 | 106.29 | $95.81 | 321200 |
| 2022-04-28 | 106.90 | $103.88 | 244104 |
| 2022-04-27 | 107.08 | $101.47 | 279700 |
| 2022-04-26 | 107.39 | $101.53 | 320800 |
| 2022-04-25 | 107.48 | $106.21 | 253500 |
| 2022-04-22 | 107.25 | $106.93 | 228200 |
| 2022-04-21 | 106.96 | $109.44 | 199100 |
| 2022-04-20 | 106.49 | $111.41 | 354900 |
| 2022-04-19 | 106.01 | $110.32 | 457200 |
| 2022-04-18 | 105.56 | $106.74 | 231800 |
| 2022-04-14 | 105.30 | $107.86 | 257101 |
| 2022-04-13 | 104.89 | $108.43 | 158700 |
| 2022-04-12 | 104.42 | $107.13 | 284900 |
| 2022-04-11 | 103.92 | $105.42 | 239900 |
| 2022-04-08 | 103.44 | $106.83 | 244846 |
| 2022-04-07 | 102.82 | $107.65 | 284329 |
| 2022-04-06 | 102.25 | $107.73 | 385544 |
| 2022-04-05 | 101.69 | $107.07 | 299721 |
| 2022-04-04 | 101.09 | $105.58 | 344042 |
| 2022-04-01 | 100.60 | $108.34 | 371900 |
| 2022-03-31 | 100.05 | $108.05 | 430500 |
| 2022-03-30 | 99.47 | $107.54 | 239700 |
| 2022-03-29 | 98.90 | $107.54 | 454500 |
| 2022-03-28 | 98.25 | $103.39 | 291020 |
| 2022-03-25 | 97.81 | $101.69 | 291420 |
| 2022-03-24 | 97.35 | $101.11 | 161239 |
| 2022-03-23 | 96.83 | $100.05 | 164700 |
| 2022-03-22 | 96.23 | $101.73 | 220900 |
| 2022-03-21 | 95.56 | $101.32 | 257740 |
| 2022-03-18 | 94.90 | $101.47 | 306200 |
| 2022-03-17 | 94.22 | $99.73 | 167700 |
| 2022-03-16 | 93.66 | $99.00 | 153400 |
| 2022-03-15 | 93.16 | $97.24 | 189000 |
| 2022-03-14 | 92.69 | $95.75 | 313200 |
| 2022-03-11 | 92.18 | $94.38 | 492614 |
| 2022-03-10 | 91.71 | $96.38 | 294027 |
| 2022-03-09 | 91.20 | $96.44 | 350500 |
| 2022-03-08 | 90.68 | $94.99 | 307428 |
| 2022-03-07 | 90.15 | $95.79 | 609300 |
| 2022-03-04 | 89.58 | $97.37 | 182400 |
| 2022-03-03 | 89.33 | $96.47 | 224800 |
| 2022-03-02 | 89.20 | $96.22 | 163043 |
| 2022-03-01 | 89.11 | $94.38 | 318338 |
| 2022-02-28 | 89.14 | $94.76 | 542200 |
| 2022-02-25 | 89.08 | $92.40 | 196800 |
| 2022-02-24 | 88.99 | $90.64 | 237500 |
| 2022-02-23 | 89.13 | $88.16 | 374540 |
| 2022-02-22 | 89.38 | $88.31 | 284009 |
| 2022-02-18 | 89.61 | $88.03 | 322100 |
| 2022-02-17 | 89.79 | $87.90 | 245108 |
| 2022-02-16 | 90.04 | $88.67 | 285125 |
| 2022-02-15 | 90.31 | $88.86 | 245500 |
| 2022-02-14 | 90.67 | $87.89 | 426705 |
| 2022-02-11 | 91.33 | $85.65 | 378600 |
| 2022-02-10 | 92.17 | $84.97 | 447900 |
| 2022-02-09 | 93.09 | $86.13 | 394800 |
| 2022-02-08 | 93.99 | $85.99 | 412500 |
| 2022-02-07 | 94.90 | $84.40 | 250900 |
| 2022-02-04 | 95.86 | $84.33 | 501223 |
| 2022-02-03 | 97.05 | $92.39 | 135708 |
| 2022-02-02 | 97.94 | $93.84 | 171400 |
| 2022-02-01 | 99.06 | $94.45 | 201600 |
| 2022-01-31 | 100.19 | $94.98 | 198540 |
| 2022-01-28 | 101.27 | $93.59 | 227200 |
| 2022-01-27 | 102.40 | $90.68 | 288742 |
| 2022-01-26 | 103.75 | $93.44 | 464300 |
| 2022-01-25 | 104.89 | $93.01 | 326837 |
| 2022-01-24 | 106.09 | $93.09 | 381649 |
| 2022-01-21 | 107.13 | $91.52 | 339700 |
| 2022-01-20 | 108.55 | $92.85 | 212418 |
| 2022-01-19 | 109.81 | $94.23 | 219400 |
| 2022-01-18 | 110.88 | $95.90 | 244200 |
| 2022-01-14 | 111.93 | $101.19 | 226000 |
| 2022-01-13 | 112.76 | $102.34 | 141600 |
| 2022-01-12 | 113.62 | $103.45 | 204200 |
| 2022-01-11 | 114.43 | $104.11 | 118500 |
| 2022-01-10 | 115.22 | $104.29 | 193237 |
| 2022-01-07 | 116.13 | $103.56 | 252642 |
| 2022-01-06 | 117.08 | $108.01 | 279900 |
| 2022-01-05 | 117.94 | $110.32 | 168106 |
| 2022-01-04 | 118.61 | $116.22 | 128829 |
| 2022-01-03 | 118.96 | $116.96 | 157102 |
| 2021-12-31 | 119.04 | $116.73 | 111248 |
| 2021-12-30 | 119.15 | $116.01 | 124400 |
| 2021-12-29 | 119.01 | $117.77 | 102136 |
| 2021-12-28 | 118.95 | $116.27 | 122817 |
| 2021-12-27 | 119.03 | $116.91 | 161600 |
| 2021-12-23 | 119.02 | $113.95 | 164900 |
| 2021-12-22 | 119.43 | $120.01 | 172508 |
| 2021-12-21 | 119.63 | $117.99 | 163125 |
| 2021-12-20 | 119.99 | $115.61 | 261940 |
| 2021-12-17 | 120.47 | $116.92 | 590223 |
| 2021-12-16 | 120.83 | $117.82 | 233200 |
| 2021-12-15 | 121.12 | $119.49 | 181004 |
| 2021-12-14 | 121.36 | $119.66 | 247114 |
| 2021-12-13 | 121.53 | $119.88 | 163200 |
| 2021-12-10 | 121.77 | $122.47 | 157944 |
| 2021-12-09 | 121.84 | $122.56 | 122006 |
| 2021-12-08 | 121.73 | $125.21 | 176300 |
| 2021-12-07 | 121.42 | $123.71 | 449618 |
| 2021-12-06 | 121.20 | $123.34 | 241500 |
| 2021-12-03 | 120.95 | $118.42 | 206426 |
| 2021-12-02 | 120.92 | $118.98 | 192500 |
| 2021-12-01 | 120.73 | $113.32 | 142521 |
| 2021-11-30 | 120.79 | $116.50 | 220610 |
| 2021-11-29 | 120.70 | $117.82 | 146600 |
| 2021-11-26 | 120.55 | $116.71 | 133630 |
| 2021-11-24 | 120.48 | $122.26 | 95729 |
| 2021-11-23 | 119.95 | $123.88 | 120042 |
| 2021-11-22 | 119.47 | $125.30 | 326216 |
| 2021-11-19 | 118.90 | $125.13 | 148100 |
| 2021-11-18 | 118.32 | $124.09 | 167300 |
| 2021-11-17 | 117.73 | $123.75 | 152700 |
| 2021-11-16 | 117.09 | $124.18 | 128500 |
| 2021-11-15 | 116.40 | $123.15 | 142300 |
| 2021-11-12 | 115.81 | $124.55 | 105320 |
| 2021-11-11 | 115.12 | $124.01 | 186249 |
| 2021-11-10 | 114.55 | $120.21 | 146300 |
| 2021-11-09 | 114.17 | $119.11 | 143800 |
| 2021-11-08 | 113.83 | $119.31 | 120600 |
| 2021-11-05 | 113.51 | $118.29 | 165429 |
| 2021-11-04 | 113.32 | $117.82 | 255214 |
| 2021-11-03 | 113.19 | $115.21 | 180900 |
| 2021-11-02 | 113.15 | $114.48 | 119316 |
| 2021-11-01 | 113.23 | $114.70 | 200600 |
| 2021-10-29 | 113.19 | $114.80 | 192519 |
| 2021-10-28 | 113.18 | $115.30 | 205600 |
| 2021-10-27 | 113.07 | $111.76 | 144748 |
| 2021-10-26 | 113.24 | $114.29 | 151100 |
| 2021-10-25 | 113.28 | $113.87 | 147146 |
| 2021-10-22 | 113.53 | $113.55 | 148416 |
| 2021-10-21 | 113.83 | $112.27 | 122900 |
| 2021-10-20 | 114.10 | $110.96 | 164800 |
| 2021-10-19 | 114.35 | $110.43 | 146421 |
| 2021-10-18 | 114.54 | $111.18 | 277644 |
| 2021-10-15 | 114.70 | $110.92 | 246900 |
| 2021-10-14 | 114.91 | $112.60 | 304319 |
| 2021-10-13 | 115.11 | $112.55 | 115318 |
| 2021-10-12 | 115.33 | $112.25 | 167200 |
| 2021-10-11 | 115.42 | $112.93 | 81237 |
| 2021-10-08 | 115.53 | $114.54 | 195800 |
| 2021-10-07 | 115.54 | $115.21 | 275000 |
| 2021-10-06 | 115.53 | $114.39 | 143248 |
| 2021-10-05 | 115.61 | $116.05 | 108632 |
| 2021-10-04 | 115.53 | $114.02 | 150400 |
| 2021-10-01 | 115.68 | $114.56 | 186300 |
| 2021-09-30 | 115.84 | $113.15 | 155134 |
| 2021-09-29 | 116.05 | $115.17 | 114110 |
| 2021-09-28 | 116.14 | $115.09 | 183626 |
| 2021-09-27 | 116.23 | $118.77 | 165619 |
| 2021-09-24 | 116.08 | $119.55 | 139335 |
| 2021-09-23 | 115.78 | $117.77 | 156048 |
| 2021-09-22 | 115.63 | $115.91 | 100410 |
| 2021-09-21 | 115.59 | $114.24 | 94110 |
| 2021-09-20 | 115.72 | $114.33 | 128400 |
| 2021-09-17 | 115.78 | $115.08 | 665449 |
| 2021-09-16 | 115.75 | $116.65 | 149300 |
| 2021-09-15 | 115.57 | $116.87 | 176826 |
| 2021-09-14 | 115.40 | $114.08 | 246200 |
| 2021-09-13 | 115.43 | $115.10 | 145100 |
| 2021-09-10 | 115.40 | $114.72 | 152600 |
| 2021-09-09 | 115.40 | $115.15 | 129410 |
| 2021-09-08 | 115.44 | $115.87 | 149801 |
| 2021-09-07 | 115.38 | $114.51 | 145300 |
| 2021-09-03 | 115.32 | $116.94 | 150900 |
| 2021-09-02 | 115.22 | $117.76 | 120600 |
| 2021-09-01 | 115.04 | $117.45 | 104216 |
| 2021-08-31 | 114.72 | $116.90 | 118800 |
| 2021-08-30 | 114.35 | $116.89 | 203004 |
| 2021-08-27 | 113.92 | $115.85 | 252567 |
| 2021-08-26 | 113.48 | $113.48 | 122000 |
| 2021-08-25 | 112.82 | $114.80 | 135100 |
| 2021-08-24 | 111.99 | $115.20 | 117000 |
| 2021-08-23 | 111.03 | $116.77 | 124200 |
| 2021-08-20 | 109.97 | $115.60 | 191125 |
| 2021-08-19 | 108.94 | $114.44 | 132403 |
| 2021-08-18 | 107.86 | $113.04 | 121600 |
| 2021-08-17 | 106.95 | $113.42 | 251600 |
| 2021-08-16 | 105.98 | $114.79 | 110300 |
| 2021-08-13 | 104.80 | $114.47 | 87636 |
| 2021-08-12 | 103.58 | $114.63 | 152302 |
| 2021-08-11 | 102.33 | $116.08 | 116042 |
| 2021-08-10 | 101.00 | $114.48 | 157420 |
| 2021-08-09 | 99.78 | $113.32 | 136828 |
| 2021-08-06 | 98.61 | $115.04 | 131400 |
| 2021-08-05 | 97.38 | $114.19 | 200130 |
| 2021-08-04 | 96.14 | $111.06 | 208136 |
| 2021-08-03 | 95.09 | $109.53 | 451500 |
| 2021-08-02 | 94.12 | $108.25 | 259823 |
| 2021-07-30 | 93.25 | $107.09 | 321100 |
| 2021-07-29 | 92.43 | $100.15 | 168000 |
| 2021-07-28 | 91.89 | $98.25 | 147022 |
| 2021-07-27 | 91.37 | $95.93 | 143400 |
| 2021-07-26 | 90.98 | $95.55 | 105900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
61.05
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.71
Average
89.60
Maximum
121.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.05 | $59.98 | 325257 |
| 2026-07-22 | 61.16 | $60.72 | 513532 |
| 2026-07-21 | 61.20 | $60.66 | 670825 |
| 2026-07-20 | 61.26 | $62.68 | 1.0M |
| 2026-07-17 | 61.11 | $62.88 | 416827 |
| 2026-07-16 | 60.93 | $64.41 | 534600 |
| 2026-07-15 | 60.56 | $62.06 | 377343 |
| 2026-07-14 | 60.40 | $62.08 | 521040 |
| 2026-07-13 | 60.23 | $63.59 | 478701 |
| 2026-07-10 | 59.87 | $62.10 | 392200 |
| 2026-07-09 | 59.64 | $62.17 | 496800 |
| 2026-07-08 | 59.37 | $60.95 | 489200 |
| 2026-07-07 | 59.20 | $62.07 | 673014 |
| 2026-07-06 | 58.90 | $61.18 | 381200 |
| 2026-07-02 | 58.66 | $60.98 | 508034 |
| 2026-07-01 | 58.42 | $59.94 | 724200 |
| 2026-06-30 | 58.26 | $58.76 | 520002 |
| 2026-06-29 | 58.21 | $59.70 | 514539 |
| 2026-06-26 | 58.05 | $60.83 | 1.3M |
| 2026-06-25 | 57.76 | $58.00 | 444100 |
| 2026-06-24 | 57.73 | $57.94 | 488200 |
| 2026-06-23 | 57.71 | $57.35 | 642300 |
| 2026-06-22 | 57.75 | $55.87 | 960778 |
| 2026-06-18 | 57.94 | $56.89 | 1.4M |
| 2026-06-17 | 58.06 | $57.01 | 818700 |
| 2026-06-16 | 58.17 | $57.34 | 361220 |
| 2026-06-15 | 58.25 | $57.24 | 450800 |
| 2026-06-12 | 58.36 | $57.08 | 377437 |
| 2026-06-11 | 58.49 | $56.62 | 733800 |
| 2026-06-10 | 58.69 | $55.37 | 493700 |
| 2026-06-09 | 59.04 | $57.23 | 627709 |
| 2026-06-08 | 59.23 | $58.74 | 929515 |
| 2026-06-05 | 59.28 | $59.66 | 547214 |
| 2026-06-04 | 59.24 | $59.48 | 607847 |
| 2026-06-03 | 59.22 | $58.31 | 549536 |
| 2026-06-02 | 59.31 | $58.39 | 693000 |
| 2026-06-01 | 59.41 | $60.39 | 688600 |
| 2026-05-29 | 59.31 | $58.32 | 814547 |
| 2026-05-28 | 59.41 | $58.42 | 446644 |
| 2026-05-27 | 59.52 | $57.08 | 519125 |
| 2026-05-26 | 59.77 | $57.52 | 363800 |
| 2026-05-22 | 60.01 | $57.77 | 374900 |
| 2026-05-21 | 60.25 | $57.06 | 358400 |
| 2026-05-20 | 60.58 | $58.23 | 775800 |
| 2026-05-19 | 60.83 | $56.99 | 602800 |
| 2026-05-18 | 61.23 | $57.35 | 793115 |
| 2026-05-15 | 61.64 | $53.79 | 664532 |
| 2026-05-14 | 62.47 | $53.67 | 491900 |
| 2026-05-13 | 63.39 | $54.54 | 972647 |
| 2026-05-12 | 64.33 | $57.19 | 705200 |
| 2026-05-11 | 65.08 | $60.16 | 416500 |
| 2026-05-08 | 65.59 | $61.42 | 394145 |
| 2026-05-07 | 66.03 | $63.44 | 306500 |
| 2026-05-06 | 66.31 | $64.21 | 363900 |
| 2026-05-05 | 66.53 | $65.94 | 366348 |
| 2026-05-04 | 66.59 | $64.96 | 588900 |
| 2026-05-01 | 66.76 | $65.28 | 848621 |
| 2026-04-30 | 66.92 | $66.89 | 432934 |
| 2026-04-29 | 66.92 | $66.18 | 313000 |
| 2026-04-28 | 67.00 | $66.94 | 452931 |
| 2026-04-27 | 67.00 | $66.18 | 484526 |
| 2026-04-24 | 67.09 | $65.88 | 390031 |
| 2026-04-23 | 67.22 | $66.27 | 598636 |
| 2026-04-22 | 67.32 | $67.56 | 270324 |
| 2026-04-21 | 67.29 | $68.29 | 424100 |
| 2026-04-20 | 67.18 | $68.15 | 293900 |
| 2026-04-17 | 67.08 | $68.05 | 875300 |
| 2026-04-16 | 66.98 | $68.12 | 455700 |
| 2026-04-15 | 66.86 | $68.29 | 400420 |
| 2026-04-14 | 66.71 | $67.55 | 406000 |
| 2026-04-13 | 66.62 | $66.61 | 395505 |
| 2026-04-10 | 66.62 | $65.37 | 517300 |
| 2026-04-09 | 66.76 | $66.66 | 518733 |
| 2026-04-08 | 66.77 | $66.75 | 593600 |
| 2026-04-07 | 66.77 | $65.80 | 495336 |
| 2026-04-06 | 66.87 | $66.56 | 257916 |
| 2026-04-02 | 66.90 | $66.56 | 384900 |
| 2026-04-01 | 66.94 | $65.03 | 390000 |
| 2026-03-31 | 67.14 | $65.25 | 547500 |
| 2026-03-30 | 67.34 | $65.24 | 438421 |
| 2026-03-27 | 67.56 | $64.47 | 592400 |
| 2026-03-26 | 67.89 | $65.30 | 416343 |
| 2026-03-25 | 68.16 | $65.34 | 439500 |
| 2026-03-24 | 68.45 | $65.31 | 387600 |
| 2026-03-23 | 68.78 | $66.33 | 568300 |
| 2026-03-20 | 69.04 | $66.76 | 1.2M |
| 2026-03-19 | 69.28 | $65.15 | 508600 |
| 2026-03-18 | 69.72 | $64.50 | 488100 |
| 2026-03-17 | 70.27 | $65.32 | 696900 |
| 2026-03-16 | 70.79 | $66.71 | 503500 |
| 2026-03-13 | 71.22 | $67.37 | 434600 |
| 2026-03-12 | 71.62 | $69.68 | 543113 |
| 2026-03-11 | 71.83 | $70.03 | 436085 |
| 2026-03-10 | 72.02 | $70.25 | 535547 |
| 2026-03-09 | 72.20 | $71.88 | 406700 |
| 2026-03-06 | 72.24 | $71.90 | 383747 |
| 2026-03-05 | 72.27 | $74.32 | 581033 |
| 2026-03-04 | 72.06 | $72.95 | 590200 |
| 2026-03-03 | 71.96 | $73.85 | 467800 |
| 2026-03-02 | 71.76 | $73.78 | 377200 |
| 2026-02-27 | 71.55 | $72.78 | 460019 |
| 2026-02-26 | 71.42 | $73.10 | 373734 |
| 2026-02-25 | 71.25 | $70.49 | 471229 |
| 2026-02-24 | 71.33 | $70.19 | 423238 |
| 2026-02-23 | 71.44 | $69.41 | 606000 |
| 2026-02-20 | 71.66 | $70.16 | 449400 |
| 2026-02-19 | 71.82 | $70.07 | 483838 |
| 2026-02-18 | 72.00 | $70.26 | 598000 |
| 2026-02-17 | 72.18 | $68.72 | 817800 |
| 2026-02-13 | 72.55 | $66.79 | 948600 |
| 2026-02-12 | 73.15 | $67.13 | 693791 |
| 2026-02-11 | 73.79 | $71.72 | 484010 |
| 2026-02-10 | 74.01 | $76.15 | 510700 |
| 2026-02-09 | 73.78 | $78.34 | 774100 |
| 2026-02-06 | 73.30 | $79.79 | 940702 |
| 2026-02-05 | 72.62 | $70.83 | 583632 |
| 2026-02-04 | 72.81 | $70.09 | 405135 |
| 2026-02-03 | 73.09 | $69.92 | 379600 |
| 2026-02-02 | 73.43 | $73.66 | 597800 |
| 2026-01-30 | 73.40 | $71.87 | 524531 |
| 2026-01-29 | 73.56 | $71.49 | 412200 |
| 2026-01-28 | 73.78 | $73.49 | 191600 |
| 2026-01-27 | 73.81 | $74.67 | 216100 |
| 2026-01-26 | 73.72 | $75.31 | 413623 |
| 2026-01-23 | 73.55 | $74.26 | 219500 |
| 2026-01-22 | 73.48 | $75.51 | 207748 |
| 2026-01-21 | 73.27 | $74.93 | 281200 |
| 2026-01-20 | 73.09 | $73.39 | 227826 |
| 2026-01-16 | 73.06 | $74.58 | 309303 |
| 2026-01-15 | 72.90 | $74.35 | 307000 |
| 2026-01-14 | 72.75 | $72.26 | 338600 |
| 2026-01-13 | 72.80 | $72.93 | 323800 |
| 2026-01-12 | 72.78 | $74.36 | 425400 |
| 2026-01-09 | 72.62 | $74.59 | 384236 |
| 2026-01-08 | 72.41 | $75.02 | 301542 |
| 2026-01-07 | 72.13 | $73.43 | 246000 |
| 2026-01-06 | 72.00 | $73.48 | 261028 |
| 2026-01-05 | 71.84 | $73.74 | 464900 |
| 2026-01-02 | 71.64 | $70.15 | 422749 |
| 2025-12-31 | 71.80 | $69.46 | 269815 |
| 2025-12-30 | 72.05 | $70.27 | 188925 |
| 2025-12-29 | 72.23 | $71.22 | 401900 |
| 2025-12-26 | 72.34 | $71.35 | 362000 |
| 2025-12-24 | 72.44 | $71.77 | 181200 |
| 2025-12-23 | 72.51 | $72.13 | 411900 |
| 2025-12-22 | 72.55 | $72.84 | 484100 |
| 2025-12-19 | 72.52 | $72.02 | 1.1M |
| 2025-12-18 | 72.58 | $73.29 | 496700 |
| 2025-12-17 | 72.50 | $73.69 | 384100 |
| 2025-12-16 | 72.38 | $74.20 | 539448 |
| 2025-12-15 | 72.18 | $74.68 | 600715 |
| 2025-12-12 | 71.92 | $73.63 | 785600 |
| 2025-12-11 | 71.74 | $73.44 | 442000 |
| 2025-12-10 | 71.56 | $71.33 | 467100 |
| 2025-12-09 | 71.59 | $70.92 | 337332 |
| 2025-12-08 | 71.66 | $71.97 | 346500 |
| 2025-12-05 | 71.63 | $73.22 | 358234 |
| 2025-12-04 | 71.46 | $74.25 | 377408 |
| 2025-12-03 | 71.16 | $73.78 | 347600 |
| 2025-12-02 | 70.89 | $73.22 | 413933 |
| 2025-12-01 | 70.64 | $73.12 | 678503 |
| 2025-11-28 | 70.38 | $72.30 | 294008 |
| 2025-11-26 | 70.18 | $72.57 | 319700 |
| 2025-11-25 | 69.93 | $72.40 | 463000 |
| 2025-11-24 | 69.67 | $70.80 | 519813 |
| 2025-11-21 | 69.55 | $70.63 | 367608 |
| 2025-11-20 | 69.43 | $68.57 | 336118 |
| 2025-11-19 | 69.53 | $68.19 | 269149 |
| 2025-11-18 | 69.67 | $68.76 | 449927 |
| 2025-11-17 | 69.76 | $68.89 | 489600 |
| 2025-11-14 | 69.85 | $69.94 | 382940 |
| 2025-11-13 | 69.84 | $69.93 | 351900 |
| 2025-11-12 | 69.84 | $70.21 | 305100 |
| 2025-11-11 | 69.80 | $70.95 | 304323 |
| 2025-11-10 | 69.67 | $70.79 | 308500 |
| 2025-11-07 | 69.56 | $70.57 | 323400 |
| 2025-11-06 | 69.45 | $71.22 | 355434 |
| 2025-11-05 | 69.26 | $73.66 | 360600 |
| 2025-11-04 | 68.80 | $71.70 | 476500 |
| 2025-11-03 | 68.50 | $72.07 | 558306 |
| 2025-10-31 | 68.12 | $70.81 | 1.1M |
| 2025-10-30 | 67.84 | $66.82 | 910373 |
| 2025-10-29 | 67.95 | $65.41 | 335934 |
| 2025-10-28 | 68.21 | $67.42 | 216000 |
| 2025-10-27 | 68.30 | $67.77 | 363000 |
| 2025-10-24 | 68.35 | $69.31 | 238200 |
| 2025-10-23 | 68.25 | $68.96 | 201220 |
| 2025-10-22 | 68.17 | $69.14 | 268100 |
| 2025-10-21 | 68.07 | $69.92 | 238337 |
| 2025-10-20 | 67.88 | $69.06 | 271400 |
| 2025-10-17 | 67.75 | $67.50 | 378800 |
| 2025-10-16 | 67.78 | $68.25 | 546500 |
| 2025-10-15 | 67.73 | $67.23 | 346500 |
| 2025-10-14 | 67.78 | $66.93 | 294900 |
| 2025-10-13 | 67.87 | $65.86 | 313800 |
| 2025-10-10 | 68.09 | $65.27 | 319600 |
| 2025-10-09 | 68.38 | $65.28 | 260687 |
| 2025-10-08 | 68.71 | $66.60 | 332115 |
| 2025-10-07 | 68.93 | $66.31 | 359516 |
| 2025-10-06 | 69.21 | $67.27 | 379400 |
| 2025-10-03 | 69.41 | $67.10 | 387538 |
| 2025-10-02 | 69.65 | $68.03 | 351824 |
| 2025-10-01 | 69.83 | $69.22 | 286048 |
| 2025-09-30 | 69.89 | $69.48 | 610800 |
| 2025-09-29 | 69.93 | $69.38 | 332200 |
| 2025-09-26 | 69.99 | $69.50 | 285700 |
| 2025-09-25 | 70.04 | $69.31 | 412800 |
| 2025-09-24 | 70.12 | $68.96 | 449900 |
| 2025-09-23 | 70.24 | $68.88 | 392214 |
| 2025-09-22 | 70.38 | $69.98 | 329419 |
| 2025-09-19 | 70.43 | $69.34 | 1.3M |
| 2025-09-18 | 70.54 | $70.16 | 483236 |
| 2025-09-17 | 70.58 | $68.99 | 373656 |
| 2025-09-16 | 70.75 | $69.67 | 464000 |
| 2025-09-15 | 70.86 | $69.47 | 714200 |
| 2025-09-12 | 71.01 | $70.05 | 254323 |
| 2025-09-11 | 71.11 | $70.95 | 322302 |
| 2025-09-10 | 71.13 | $69.38 | 658820 |
| 2025-09-09 | 71.31 | $69.66 | 423700 |
| 2025-09-08 | 71.49 | $71.00 | 308200 |
| 2025-09-05 | 71.54 | $71.42 | 365189 |
| 2025-09-04 | 71.55 | $72.98 | 393700 |
| 2025-09-03 | 71.40 | $71.85 | 479900 |
| 2025-09-02 | 71.35 | $71.93 | 613200 |
| 2025-08-29 | 71.29 | $71.38 | 357500 |
| 2025-08-28 | 71.28 | $72.23 | 505934 |
| 2025-08-27 | 71.18 | $72.98 | 666926 |
| 2025-08-26 | 70.99 | $71.73 | 487329 |
| 2025-08-25 | 70.91 | $70.81 | 292505 |
| 2025-08-22 | 70.93 | $72.29 | 318900 |
| 2025-08-21 | 70.78 | $70.48 | 580542 |
| 2025-08-20 | 70.81 | $70.03 | 697309 |
| 2025-08-19 | 70.90 | $69.60 | 983300 |
| 2025-08-18 | 71.03 | $69.12 | 742300 |
| 2025-08-15 | 71.23 | $69.25 | 539755 |
| 2025-08-14 | 71.44 | $70.67 | 293705 |
| 2025-08-13 | 71.52 | $72.65 | 261107 |
| 2025-08-12 | 71.41 | $70.93 | 229900 |
| 2025-08-11 | 71.46 | $69.73 | 288105 |
| 2025-08-08 | 71.64 | $70.65 | 189548 |
| 2025-08-07 | 71.74 | $71.27 | 263600 |
| 2025-08-06 | 71.79 | $71.49 | 299800 |
| 2025-08-05 | 71.82 | $71.21 | 278227 |
| 2025-08-04 | 71.89 | $70.58 | 407532 |
| 2025-08-01 | 72.02 | $68.33 | 949100 |
| 2025-07-31 | 72.41 | $68.96 | 543900 |
| 2025-07-30 | 72.78 | $68.83 | 302500 |
| 2025-07-29 | 73.19 | $70.44 | 239296 |
| 2025-07-28 | 73.48 | $71.09 | 291400 |
| 2025-07-25 | 73.73 | $72.23 | 194610 |
| 2025-07-24 | 73.89 | $72.13 | 196301 |
| 2025-07-23 | 74.08 | $72.68 | 219000 |
| 2025-07-22 | 74.22 | $72.66 | 271146 |
| 2025-07-21 | 74.39 | $71.34 | 229500 |
| 2025-07-18 | 74.71 | $72.51 | 258700 |
| 2025-07-17 | 74.94 | $74.06 | 298425 |
| 2025-07-16 | 75.03 | $72.92 | 282442 |
| 2025-07-15 | 75.25 | $72.34 | 245703 |
| 2025-07-14 | 75.56 | $74.46 | 207123 |
| 2025-07-11 | 75.68 | $74.32 | 278817 |
| 2025-07-10 | 75.82 | $75.98 | 495300 |
| 2025-07-09 | 75.80 | $74.19 | 495248 |
| 2025-07-08 | 75.97 | $76.13 | 222600 |
| 2025-07-07 | 75.96 | $75.57 | 243703 |
| 2025-07-03 | 76.00 | $77.10 | 186400 |
| 2025-07-02 | 75.88 | $77.60 | 408043 |
| 2025-07-01 | 75.70 | $76.56 | 241536 |
| 2025-06-30 | 75.61 | $74.71 | 335915 |
| 2025-06-27 | 75.70 | $74.16 | 638836 |
| 2025-06-26 | 75.87 | $75.94 | 221425 |
| 2025-06-25 | 75.86 | $74.96 | 293727 |
| 2025-06-24 | 75.95 | $75.65 | 382434 |
| 2025-06-23 | 75.99 | $73.75 | 258132 |
| 2025-06-20 | 76.22 | $72.88 | 851600 |
| 2025-06-18 | 76.57 | $75.05 | 401900 |
| 2025-06-17 | 76.73 | $74.57 | 312536 |
| 2025-06-16 | 76.96 | $75.81 | 358800 |
| 2025-06-13 | 77.08 | $75.10 | 386007 |
| 2025-06-12 | 77.29 | $75.63 | 314918 |
| 2025-06-11 | 77.46 | $76.22 | 191936 |
| 2025-06-10 | 77.60 | $77.47 | 139300 |
| 2025-06-09 | 77.61 | $77.39 | 254700 |
| 2025-06-06 | 77.63 | $77.41 | 147414 |
| 2025-06-05 | 77.66 | $77.16 | 349500 |
| 2025-06-04 | 77.71 | $77.88 | 218730 |
| 2025-06-03 | 77.69 | $78.24 | 190029 |
| 2025-06-02 | 77.63 | $77.10 | 422200 |
| 2025-05-30 | 77.69 | $76.34 | 520200 |
| 2025-05-29 | 77.83 | $77.24 | 234600 |
| 2025-05-28 | 77.89 | $75.87 | 426200 |
| 2025-05-27 | 78.10 | $77.54 | 302300 |
| 2025-05-23 | 78.16 | $76.20 | 185000 |
| 2025-05-22 | 78.37 | $77.43 | 203814 |
| 2025-05-21 | 78.47 | $77.40 | 226200 |
| 2025-05-20 | 78.58 | $79.32 | 234525 |
| 2025-05-19 | 78.50 | $79.96 | 215600 |
| 2025-05-16 | 78.35 | $80.05 | 458600 |
| 2025-05-15 | 78.17 | $79.23 | 189800 |
| 2025-05-14 | 78.06 | $77.74 | 221627 |
| 2025-05-13 | 78.09 | $79.14 | 369600 |
| 2025-05-12 | 77.98 | $79.58 | 366021 |
| 2025-05-09 | 77.81 | $76.67 | 203700 |
| 2025-05-08 | 77.94 | $77.20 | 300900 |
| 2025-05-07 | 78.01 | $74.86 | 232700 |
| 2025-05-06 | 78.34 | $75.19 | 284400 |
| 2025-05-05 | 78.68 | $75.38 | 386300 |
| 2025-05-02 | 79.02 | $76.78 | 585746 |
| 2025-05-01 | 79.26 | $77.82 | 363147 |
| 2025-04-30 | 79.41 | $78.68 | 290550 |
| 2025-04-29 | 79.49 | $78.88 | 351739 |
| 2025-04-28 | 79.55 | $78.20 | 209900 |
| 2025-04-25 | 79.70 | $79.15 | 255935 |
| 2025-04-24 | 79.75 | $78.99 | 501700 |
| 2025-04-23 | 79.83 | $79.98 | 237700 |
| 2025-04-22 | 79.82 | $79.53 | 496517 |
| 2025-04-21 | 79.85 | $78.23 | 361547 |
| 2025-04-17 | 80.02 | $78.28 | 302400 |
| 2025-04-16 | 80.20 | $79.39 | 236737 |
| 2025-04-15 | 80.29 | $79.90 | 222100 |
| 2025-04-14 | 80.33 | $80.98 | 279525 |
| 2025-04-11 | 80.26 | $80.32 | 307100 |
| 2025-04-10 | 80.25 | $79.00 | 517200 |
| 2025-04-09 | 80.38 | $79.79 | 519613 |
| 2025-04-08 | 80.45 | $75.72 | 496700 |
| 2025-04-07 | 80.94 | $76.88 | 687420 |
| 2025-04-04 | 81.37 | $77.06 | 763027 |
| 2025-04-03 | 81.82 | $78.52 | 280200 |
| 2025-04-02 | 82.17 | $81.75 | 485813 |
| 2025-04-01 | 82.22 | $80.78 | 294100 |
| 2025-03-31 | 82.37 | $81.06 | 331609 |
| 2025-03-28 | 82.51 | $82.23 | 289130 |
| 2025-03-27 | 82.53 | $82.04 | 263223 |
| 2025-03-26 | 82.59 | $80.41 | 203000 |
| 2025-03-25 | 82.82 | $80.05 | 289100 |
| 2025-03-24 | 83.11 | $80.19 | 212900 |
| 2025-03-21 | 83.41 | $78.90 | 592444 |
| 2025-03-20 | 83.89 | $80.22 | 332236 |
| 2025-03-19 | 84.27 | $82.24 | 410643 |
| 2025-03-18 | 84.49 | $82.60 | 261841 |
| 2025-03-17 | 84.69 | $83.02 | 248700 |
| 2025-03-14 | 84.86 | $82.73 | 257600 |
| 2025-03-13 | 85.09 | $81.83 | 172825 |
| 2025-03-12 | 85.43 | $82.33 | 278218 |
| 2025-03-11 | 85.76 | $83.09 | 366278 |
| 2025-03-10 | 86.04 | $84.10 | 555100 |
| 2025-03-07 | 86.24 | $85.54 | 454100 |
| 2025-03-06 | 86.32 | $82.89 | 655130 |
| 2025-03-05 | 86.68 | $83.73 | 306443 |
| 2025-03-04 | 86.99 | $83.25 | 380800 |
| 2025-03-03 | 87.38 | $82.90 | 373900 |
| 2025-02-28 | 87.85 | $84.66 | 349000 |
| 2025-02-27 | 88.19 | $85.60 | 202526 |
| 2025-02-26 | 88.46 | $85.71 | 213946 |
| 2025-02-25 | 88.75 | $86.05 | 241400 |
| 2025-02-24 | 89.03 | $84.78 | 452800 |
| 2025-02-21 | 89.48 | $84.52 | 321133 |
| 2025-02-20 | 90.00 | $85.50 | 260800 |
| 2025-02-19 | 90.48 | $87.72 | 180136 |
| 2025-02-18 | 90.77 | $87.66 | 286722 |
| 2025-02-14 | 91.09 | $88.66 | 240227 |
| 2025-02-13 | 91.35 | $90.49 | 186004 |
| 2025-02-12 | 91.44 | $90.52 | 275400 |
| 2025-02-11 | 91.54 | $91.01 | 185841 |
| 2025-02-10 | 91.59 | $90.86 | 309400 |
| 2025-02-07 | 91.67 | $90.90 | 580700 |
| 2025-02-06 | 91.75 | $89.82 | 418804 |
| 2025-02-05 | 91.95 | $92.61 | 212336 |
| 2025-02-04 | 91.88 | $92.27 | 224000 |
| 2025-02-03 | 91.84 | $91.79 | 165900 |
| 2025-01-31 | 91.85 | $91.67 | 289200 |
| 2025-01-30 | 91.87 | $92.24 | 162121 |
| 2025-01-29 | 91.83 | $91.26 | 138947 |
| 2025-01-28 | 91.89 | $92.46 | 167402 |
| 2025-01-27 | 91.83 | $93.67 | 237526 |
| 2025-01-24 | 91.64 | $92.09 | 194524 |
| 2025-01-23 | 91.59 | $92.52 | 177100 |
| 2025-01-22 | 91.49 | $92.94 | 180917 |
| 2025-01-21 | 91.34 | $93.95 | 169500 |
| 2025-01-17 | 91.06 | $92.34 | 165500 |
| 2025-01-16 | 90.93 | $92.75 | 153600 |
| 2025-01-15 | 90.74 | $91.46 | 153929 |
| 2025-01-14 | 90.66 | $90.67 | 200000 |
| 2025-01-13 | 90.66 | $90.45 | 194900 |
| 2025-01-10 | 90.68 | $89.14 | 317839 |
| 2025-01-08 | 90.84 | $89.25 | 210715 |
| 2025-01-07 | 91.01 | $87.08 | 215700 |
| 2025-01-06 | 91.43 | $87.41 | 345924 |
| 2025-01-03 | 91.85 | $88.91 | 206713 |
| 2025-01-02 | 92.16 | $87.92 | 171400 |
| 2024-12-31 | 92.60 | $89.10 | 155500 |
| 2024-12-30 | 92.97 | $88.94 | 532532 |
| 2024-12-27 | 93.40 | $89.43 | 176500 |
| 2024-12-26 | 93.81 | $90.66 | 104634 |
| 2024-12-24 | 94.15 | $90.45 | 101006 |
| 2024-12-23 | 94.54 | $89.42 | 164500 |
| 2024-12-20 | 95.07 | $90.67 | 640674 |
| 2024-12-19 | 95.54 | $90.92 | 300910 |
| 2024-12-18 | 96.02 | $90.72 | 469315 |
| 2024-12-17 | 96.58 | $93.78 | 289200 |
| 2024-12-16 | 96.88 | $93.06 | 314648 |
| 2024-12-13 | 97.28 | $93.16 | 310835 |
| 2024-12-12 | 97.71 | $94.74 | 243100 |
| 2024-12-11 | 98.03 | $95.43 | 199340 |
| 2024-12-10 | 98.30 | $96.81 | 207924 |
| 2024-12-09 | 98.46 | $96.22 | 225617 |
| 2024-12-06 | 98.69 | $95.60 | 152223 |
| 2024-12-05 | 99.02 | $96.12 | 127915 |
| 2024-12-04 | 99.32 | $98.17 | 152938 |
| 2024-12-03 | 99.44 | $98.07 | 395100 |
| 2024-12-02 | 99.59 | $98.66 | 147611 |
| 2024-11-29 | 99.69 | $98.71 | 145300 |
| 2024-11-27 | 99.79 | $98.61 | 138043 |
| 2024-11-26 | 99.91 | $98.99 | 175400 |
| 2024-11-25 | 100.01 | $100.30 | 222429 |
| 2024-11-22 | 99.98 | $98.04 | 206900 |
| 2024-11-21 | 100.18 | $95.87 | 211900 |
| 2024-11-20 | 100.64 | $95.05 | 151949 |
| 2024-11-19 | 101.23 | $94.87 | 216100 |
| 2024-11-18 | 101.90 | $96.01 | 182723 |
| 2024-11-15 | 102.51 | $97.40 | 242900 |
| 2024-11-14 | 103.05 | $98.61 | 217736 |
| 2024-11-13 | 103.52 | $102.56 | 186200 |
| 2024-11-12 | 103.62 | $102.98 | 196600 |
| 2024-11-11 | 103.69 | $106.23 | 281000 |
| 2024-11-08 | 103.42 | $104.97 | 326443 |
| 2024-11-07 | 103.26 | $104.20 | 226400 |
| 2024-11-06 | 103.16 | $104.77 | 354046 |
| 2024-11-05 | 102.99 | $98.21 | 124500 |
| 2024-11-04 | 103.49 | $96.62 | 127300 |
| 2024-11-01 | 104.22 | $95.39 | 161600 |
| 2024-10-31 | 105.15 | $94.38 | 244400 |
| 2024-10-30 | 106.28 | $96.21 | 231300 |
| 2024-10-29 | 107.34 | $97.75 | 255847 |
| 2024-10-28 | 108.35 | $97.80 | 221008 |
| 2024-10-25 | 109.46 | $96.92 | 370100 |
| 2024-10-24 | 110.78 | $106.36 | 221414 |
| 2024-10-23 | 111.25 | $107.09 | 142539 |
| 2024-10-22 | 111.68 | $107.53 | 239533 |
| 2024-10-21 | 112.12 | $110.05 | 174313 |
| 2024-10-18 | 112.34 | $112.90 | 132814 |
| 2024-10-17 | 112.28 | $113.37 | 150800 |
| 2024-10-16 | 112.16 | $114.53 | 388932 |
| 2024-10-15 | 111.91 | $113.79 | 142933 |
| 2024-10-14 | 111.72 | $113.06 | 115007 |
| 2024-10-11 | 111.58 | $112.78 | 210702 |
| 2024-10-10 | 111.45 | $110.70 | 151800 |
| 2024-10-09 | 111.53 | $113.17 | 81222 |
| 2024-10-08 | 111.35 | $112.16 | 106700 |
| 2024-10-07 | 111.27 | $112.63 | 142800 |
| 2024-10-04 | 111.13 | $114.63 | 130100 |
| 2024-10-03 | 110.76 | $113.56 | 129200 |
| 2024-10-02 | 110.46 | $114.22 | 126400 |
| 2024-10-01 | 110.07 | $113.17 | 169800 |
| 2024-09-30 | 109.74 | $115.28 | 254700 |
| 2024-09-27 | 109.16 | $113.25 | 222449 |
| 2024-09-26 | 108.73 | $112.61 | 279900 |
| 2024-09-25 | 108.32 | $113.04 | 266820 |
| 2024-09-24 | 107.82 | $112.78 | 172300 |
| 2024-09-23 | 107.30 | $111.24 | 177013 |
| 2024-09-20 | 106.88 | $110.77 | 514306 |
| 2024-09-19 | 106.48 | $111.75 | 208714 |
| 2024-09-18 | 105.92 | $108.49 | 168904 |
| 2024-09-17 | 105.65 | $108.35 | 152100 |
| 2024-09-16 | 105.37 | $107.59 | 150500 |
| 2024-09-13 | 105.13 | $107.29 | 135000 |
| 2024-09-12 | 104.90 | $105.21 | 320034 |
| 2024-09-11 | 104.87 | $104.59 | 162800 |
| 2024-09-10 | 104.90 | $104.75 | 192100 |
| 2024-09-09 | 104.92 | $103.77 | 234200 |
| 2024-09-06 | 105.04 | $102.58 | 146900 |
| 2024-09-05 | 105.30 | $104.95 | 130000 |
| 2024-09-04 | 105.33 | $106.36 | 128900 |
| 2024-09-03 | 105.23 | $106.34 | 197519 |
| 2024-08-30 | 105.11 | $108.27 | 338905 |
| 2024-08-29 | 104.78 | $107.24 | 204600 |
| 2024-08-28 | 104.52 | $105.75 | 485200 |
| 2024-08-27 | 104.39 | $106.80 | 127606 |
| 2024-08-26 | 104.13 | $106.33 | 139900 |
| 2024-08-23 | 103.90 | $106.26 | 242521 |
| 2024-08-22 | 103.66 | $103.69 | 134000 |
| 2024-08-21 | 103.65 | $104.10 | 171600 |
| 2024-08-20 | 103.60 | $103.64 | 160013 |
| 2024-08-19 | 103.60 | $105.51 | 110800 |
| 2024-08-16 | 103.40 | $105.26 | 141717 |
| 2024-08-15 | 103.20 | $105.48 | 130100 |
| 2024-08-14 | 102.96 | $102.50 | 165300 |
| 2024-08-13 | 103.01 | $103.33 | 89614 |
| 2024-08-12 | 102.98 | $102.63 | 103200 |
| 2024-08-09 | 103.02 | $104.07 | 116212 |
| 2024-08-08 | 102.91 | $103.91 | 136610 |
| 2024-08-07 | 102.80 | $102.21 | 148300 |
| 2024-08-06 | 102.86 | $102.93 | 164400 |
| 2024-08-05 | 102.85 | $101.78 | 218500 |
| 2024-08-02 | 102.97 | $103.66 | 230525 |
| 2024-08-01 | 102.90 | $104.55 | 264400 |
| 2024-07-31 | 102.72 | $106.08 | 318400 |
| 2024-07-30 | 102.37 | $106.96 | 256443 |
| 2024-07-29 | 101.88 | $105.14 | 236820 |
| 2024-07-26 | 101.54 | $105.45 | 359737 |
| 2024-07-25 | 101.13 | $106.07 | 299300 |
| 2024-07-24 | 100.61 | $105.21 | 154200 |
| 2024-07-23 | 100.13 | $106.14 | 175500 |
| 2024-07-22 | 99.49 | $105.89 | 171839 |
| 2024-07-19 | 98.82 | $103.85 | 186326 |
| 2024-07-18 | 98.29 | $104.05 | 147500 |
| 2024-07-17 | 97.68 | $105.05 | 298521 |
| 2024-07-16 | 96.91 | $105.94 | 226400 |
| 2024-07-15 | 95.96 | $101.73 | 227900 |
| 2024-07-12 | 95.35 | $99.18 | 217801 |
| 2024-07-11 | 94.94 | $97.40 | 190515 |
| 2024-07-10 | 94.69 | $95.04 | 159000 |
| 2024-07-09 | 94.65 | $94.63 | 127441 |
| 2024-07-08 | 94.65 | $94.29 | 135400 |
| 2024-07-05 | 94.69 | $94.25 | 106100 |
| 2024-07-03 | 94.74 | $94.44 | 85843 |
| 2024-07-02 | 94.77 | $93.94 | 158537 |
| 2024-07-01 | 94.85 | $93.45 | 220100 |
| 2024-06-28 | 95.00 | $95.12 | 528113 |
| 2024-06-27 | 94.99 | $95.62 | 259200 |
| 2024-06-26 | 94.92 | $94.44 | 238448 |
| 2024-06-25 | 94.97 | $95.45 | 197645 |
| 2024-06-24 | 94.92 | $96.22 | 193900 |
| 2024-06-21 | 94.79 | $95.40 | 559677 |
| 2024-06-20 | 94.72 | $94.75 | 163500 |
| 2024-06-18 | 94.72 | $96.48 | 179100 |
| 2024-06-17 | 94.53 | $96.54 | 166802 |
| 2024-06-14 | 94.32 | $95.15 | 138642 |
| 2024-06-13 | 94.24 | $95.91 | 207100 |
| 2024-06-12 | 94.06 | $95.33 | 260100 |
| 2024-06-11 | 93.93 | $94.06 | 180300 |
| 2024-06-10 | 93.91 | $93.38 | 144100 |
| 2024-06-07 | 93.97 | $93.48 | 157700 |
| 2024-06-06 | 94.02 | $95.14 | 158720 |
| 2024-06-05 | 93.90 | $95.67 | 170600 |
| 2024-06-04 | 93.71 | $93.69 | 237442 |
| 2024-06-03 | 93.72 | $94.58 | 166223 |
| 2024-05-31 | 93.63 | $95.12 | 283024 |
| 2024-05-30 | 93.47 | $94.04 | 147800 |
| 2024-05-29 | 93.41 | $92.81 | 196032 |
| 2024-05-28 | 93.47 | $94.71 | 144500 |
| 2024-05-24 | 93.34 | $96.28 | 133711 |
| 2024-05-23 | 93.03 | $95.38 | 150800 |
| 2024-05-22 | 92.78 | $95.94 | 148600 |
| 2024-05-21 | 92.45 | $97.13 | 136200 |
| 2024-05-20 | 91.96 | $96.77 | 213900 |
| 2024-05-17 | 91.45 | $95.18 | 151900 |
| 2024-05-16 | 91.06 | $95.44 | 135900 |
| 2024-05-15 | 90.60 | $95.39 | 276400 |
| 2024-05-14 | 90.10 | $94.40 | 224311 |
| 2024-05-13 | 89.64 | $94.72 | 243128 |
| 2024-05-10 | 89.11 | $94.33 | 240800 |
| 2024-05-09 | 88.56 | $94.46 | 279400 |
| 2024-05-08 | 87.94 | $94.05 | 147200 |
| 2024-05-07 | 87.29 | $94.68 | 271126 |
| 2024-05-06 | 86.52 | $94.50 | 217000 |
| 2024-05-03 | 85.68 | $94.33 | 218700 |
| 2024-05-02 | 84.76 | $92.42 | 257300 |
| 2024-05-01 | 83.96 | $91.85 | 265335 |
| 2024-04-30 | 83.13 | $91.91 | 494534 |
| 2024-04-29 | 82.20 | $93.20 | 530122 |
| 2024-04-26 | 81.05 | $95.21 | 997300 |
| 2024-04-25 | 79.55 | $79.68 | 473453 |
| 2024-04-24 | 79.54 | $80.60 | 262500 |
| 2024-04-23 | 79.43 | $80.36 | 162329 |
| 2024-04-22 | 79.33 | $79.65 | 196812 |
| 2024-04-19 | 79.30 | $79.17 | 259600 |
| 2024-04-18 | 79.31 | $78.12 | 182135 |
| 2024-04-17 | 79.44 | $77.73 | 185545 |
| 2024-04-16 | 79.62 | $78.15 | 204700 |
| 2024-04-15 | 79.77 | $78.47 | 487531 |
| 2024-04-12 | 79.91 | $78.39 | 164200 |
| 2024-04-11 | 80.07 | $79.87 | 161600 |
| 2024-04-10 | 80.09 | $78.81 | 229334 |
| 2024-04-09 | 80.22 | $81.12 | 152500 |
| 2024-04-08 | 80.13 | $80.40 | 182047 |
| 2024-04-05 | 80.10 | $78.89 | 215300 |
| 2024-04-04 | 80.23 | $78.96 | 214900 |
| 2024-04-03 | 80.36 | $79.97 | 214200 |
| 2024-04-02 | 80.40 | $80.31 | 279123 |
| 2024-04-01 | 80.41 | $81.13 | 179529 |
| 2024-03-28 | 80.34 | $82.69 | 199600 |
| 2024-03-27 | 80.09 | $81.86 | 268717 |
| 2024-03-26 | 79.91 | $79.85 | 178900 |
| 2024-03-25 | 79.91 | $79.07 | 179511 |
| 2024-03-22 | 80.00 | $80.90 | 314100 |
| 2024-03-21 | 79.90 | $82.00 | 254000 |
| 2024-03-20 | 79.68 | $80.51 | 235842 |
| 2024-03-19 | 79.60 | $79.68 | 321000 |
| 2024-03-18 | 79.59 | $78.85 | 364635 |
| 2024-03-15 | 79.67 | $79.17 | 833200 |
| 2024-03-14 | 79.72 | $77.56 | 526031 |
| 2024-03-13 | 79.95 | $78.79 | 157201 |
| 2024-03-12 | 80.07 | $79.39 | 238134 |
| 2024-03-11 | 80.14 | $79.48 | 199800 |
| 2024-03-08 | 80.21 | $80.63 | 172600 |
| 2024-03-07 | 80.16 | $80.82 | 182600 |
| 2024-03-06 | 80.09 | $81.16 | 190006 |
| 2024-03-05 | 79.98 | $78.86 | 285124 |
| 2024-03-04 | 80.10 | $81.74 | 183100 |
| 2024-03-01 | 79.93 | $80.73 | 172400 |
| 2024-02-29 | 79.84 | $80.89 | 261500 |
| 2024-02-28 | 79.73 | $78.90 | 166200 |
| 2024-02-27 | 79.82 | $79.14 | 230642 |
| 2024-02-26 | 79.89 | $79.22 | 207831 |
| 2024-02-23 | 79.96 | $78.46 | 227200 |
| 2024-02-22 | 80.12 | $76.37 | 281800 |
| 2024-02-21 | 80.52 | $76.86 | 155400 |
| 2024-02-20 | 80.90 | $77.19 | 173666 |
| 2024-02-16 | 81.29 | $78.09 | 279349 |
| 2024-02-15 | 81.63 | $77.90 | 275800 |
| 2024-02-14 | 82.02 | $75.87 | 382735 |
| 2024-02-13 | 82.67 | $74.81 | 543226 |
| 2024-02-12 | 83.49 | $78.72 | 281700 |
| 2024-02-09 | 84.00 | $77.76 | 346800 |
| 2024-02-08 | 84.65 | $78.63 | 299241 |
| 2024-02-07 | 85.29 | $77.01 | 407428 |
| 2024-02-06 | 86.16 | $78.35 | 539905 |
| 2024-02-05 | 86.98 | $77.76 | 559347 |
| 2024-02-02 | 87.95 | $78.39 | 1.7M |
| 2024-02-01 | 88.96 | $89.93 | 701802 |
| 2024-01-31 | 88.86 | $88.19 | 435100 |
| 2024-01-30 | 88.93 | $91.08 | 260800 |
| 2024-01-29 | 88.70 | $90.53 | 246639 |
| 2024-01-26 | 88.51 | $88.63 | 168034 |
| 2024-01-25 | 88.49 | $88.66 | 294100 |
| 2024-01-24 | 88.48 | $88.26 | 273842 |
| 2024-01-23 | 88.50 | $91.01 | 479000 |
| 2024-01-22 | 88.24 | $90.21 | 216114 |
| 2024-01-19 | 88.03 | $89.24 | 209200 |
| 2024-01-18 | 87.90 | $89.34 | 273844 |
| 2024-01-17 | 87.75 | $88.75 | 278846 |
| 2024-01-16 | 87.64 | $90.14 | 385200 |
| 2024-01-12 | 87.38 | $91.82 | 232208 |
| 2024-01-11 | 86.91 | $89.62 | 278300 |
| 2024-01-10 | 86.63 | $87.79 | 212200 |
| 2024-01-09 | 86.51 | $89.13 | 261641 |
| 2024-01-08 | 86.23 | $89.32 | 303763 |
| 2024-01-05 | 85.90 | $86.33 | 299600 |
| 2024-01-04 | 85.86 | $86.48 | 416400 |
| 2024-01-03 | 85.79 | $85.73 | 396647 |
| 2024-01-02 | 85.80 | $90.91 | 493202 |
| 2023-12-29 | 85.26 | $88.04 | 200628 |
| 2023-12-28 | 84.97 | $89.30 | 168500 |
| 2023-12-27 | 84.51 | $89.73 | 227608 |
| 2023-12-26 | 83.97 | $90.31 | 209600 |
| 2023-12-22 | 83.30 | $89.09 | 313100 |
| 2023-12-21 | 82.69 | $86.52 | 252300 |
| 2023-12-20 | 82.28 | $85.32 | 224000 |
| 2023-12-19 | 81.97 | $86.08 | 248132 |
| 2023-12-18 | 81.53 | $85.39 | 250900 |
| 2023-12-15 | 81.13 | $84.64 | 524800 |
| 2023-12-14 | 80.76 | $85.11 | 347749 |
| 2023-12-13 | 80.30 | $83.70 | 344711 |
| 2023-12-12 | 79.94 | $82.22 | 366970 |
| 2023-12-11 | 79.70 | $82.89 | 424000 |
| 2023-12-08 | 79.36 | $83.42 | 262600 |
| 2023-12-07 | 78.94 | $83.00 | 277926 |
| 2023-12-06 | 78.51 | $82.23 | 263805 |
| 2023-12-05 | 78.12 | $80.87 | 226800 |
| 2023-12-04 | 77.83 | $81.03 | 196642 |
| 2023-12-01 | 77.49 | $79.13 | 240500 |
| 2023-11-30 | 77.32 | $76.96 | 255249 |
| 2023-11-29 | 77.36 | $76.46 | 292200 |
| 2023-11-28 | 77.45 | $76.47 | 167100 |
| 2023-11-27 | 77.55 | $77.03 | 223403 |
| 2023-11-24 | 77.61 | $77.58 | 63643 |
| 2023-11-22 | 77.61 | $78.36 | 194000 |
| 2023-11-21 | 77.53 | $78.45 | 160200 |
| 2023-11-20 | 77.44 | $77.96 | 188300 |
| 2023-11-17 | 77.38 | $77.21 | 465300 |
| 2023-11-16 | 77.40 | $77.03 | 166933 |
| 2023-11-15 | 77.44 | $77.22 | 313518 |
| 2023-11-14 | 77.46 | $78.46 | 230811 |
| 2023-11-13 | 77.36 | $73.89 | 211523 |
| 2023-11-10 | 77.72 | $73.78 | 198000 |
| 2023-11-09 | 78.14 | $72.13 | 137044 |
| 2023-11-08 | 78.77 | $72.98 | 155200 |
| 2023-11-07 | 79.38 | $73.46 | 173831 |
| 2023-11-06 | 80.00 | $73.41 | 292448 |
| 2023-11-03 | 80.69 | $75.00 | 219214 |
| 2023-11-02 | 81.29 | $73.91 | 220208 |
| 2023-11-01 | 82.07 | $70.74 | 238344 |
| 2023-10-31 | 83.26 | $73.29 | 282017 |
| 2023-10-30 | 84.31 | $73.42 | 468300 |
| 2023-10-27 | 85.46 | $72.73 | 1.2M |
| 2023-10-26 | 86.80 | $84.94 | 237829 |
| 2023-10-25 | 87.00 | $83.00 | 154701 |
| 2023-10-24 | 87.42 | $83.95 | 113230 |
| 2023-10-23 | 87.78 | $84.90 | 161715 |
| 2023-10-20 | 88.09 | $86.02 | 184700 |
| 2023-10-19 | 88.30 | $86.94 | 218336 |
| 2023-10-18 | 88.45 | $88.36 | 110700 |
| 2023-10-17 | 88.46 | $89.62 | 202700 |
| 2023-10-16 | 88.33 | $89.24 | 205400 |
| 2023-10-13 | 88.24 | $87.87 | 125321 |
| 2023-10-12 | 88.28 | $89.35 | 112200 |
| 2023-10-11 | 88.16 | $90.39 | 117100 |
| 2023-10-10 | 87.93 | $90.14 | 195234 |
| 2023-10-09 | 87.70 | $89.99 | 128700 |
| 2023-10-06 | 87.46 | $88.56 | 180516 |
| 2023-10-05 | 87.34 | $86.82 | 182000 |
| 2023-10-04 | 87.39 | $85.73 | 140214 |
| 2023-10-03 | 87.57 | $84.68 | 156930 |
| 2023-10-02 | 87.87 | $85.18 | 218600 |
| 2023-09-29 | 88.16 | $85.60 | 272200 |
| 2023-09-28 | 88.43 | $87.10 | 184100 |
| 2023-09-27 | 88.57 | $86.37 | 185600 |
| 2023-09-26 | 88.80 | $85.34 | 202100 |
| 2023-09-25 | 89.16 | $86.33 | 179200 |
| 2023-09-22 | 89.46 | $85.67 | 182611 |
| 2023-09-21 | 89.86 | $87.63 | 146800 |
| 2023-09-20 | 90.09 | $89.65 | 119948 |
| 2023-09-19 | 90.14 | $90.48 | 196665 |
| 2023-09-18 | 90.10 | $90.92 | 185000 |
| 2023-09-15 | 90.02 | $91.84 | 688500 |
| 2023-09-14 | 89.83 | $91.63 | 235500 |
| 2023-09-13 | 89.64 | $90.28 | 253125 |
| 2023-09-12 | 89.57 | $89.32 | 178300 |
| 2023-09-11 | 89.60 | $88.60 | 194200 |
| 2023-09-08 | 89.70 | $88.30 | 118200 |
| 2023-09-07 | 89.85 | $89.10 | 163126 |
| 2023-09-06 | 89.93 | $89.65 | 209000 |
| 2023-09-05 | 89.95 | $89.48 | 246512 |
| 2023-09-01 | 90.00 | $90.43 | 178700 |
| 2023-08-31 | 89.96 | $89.86 | 443048 |
| 2023-08-30 | 89.97 | $91.16 | 141129 |
| 2023-08-29 | 89.85 | $91.28 | 183600 |
| 2023-08-28 | 89.69 | $90.14 | 182616 |
| 2023-08-25 | 89.65 | $90.54 | 217100 |
| 2023-08-24 | 89.55 | $89.71 | 200100 |
| 2023-08-23 | 89.54 | $90.15 | 286500 |
| 2023-08-22 | 89.47 | $90.17 | 214600 |
| 2023-08-21 | 89.40 | $89.80 | 269387 |
| 2023-08-18 | 89.36 | $89.07 | 269026 |
| 2023-08-17 | 89.39 | $87.89 | 297044 |
| 2023-08-16 | 89.54 | $87.73 | 193600 |
| 2023-08-15 | 89.74 | $86.62 | 214433 |
| 2023-08-14 | 90.06 | $88.32 | 113900 |
| 2023-08-11 | 90.25 | $87.00 | 160802 |
| 2023-08-10 | 90.59 | $87.05 | 161049 |
| 2023-08-09 | 90.96 | $87.13 | 184300 |
| 2023-08-08 | 91.36 | $86.95 | 157900 |
| 2023-08-07 | 91.83 | $88.46 | 142700 |
| 2023-08-04 | 92.18 | $88.20 | 116824 |
| 2023-08-03 | 92.60 | $88.79 | 167400 |
| 2023-08-02 | 93.00 | $89.45 | 174600 |
| 2023-08-01 | 93.38 | $88.27 | 194523 |
| 2023-07-31 | 93.92 | $89.58 | 298100 |
| 2023-07-28 | 94.37 | $89.07 | 478300 |
| 2023-07-27 | 94.93 | $93.67 | 231419 |
| 2023-07-26 | 95.06 | $95.06 | 209535 |
| 2023-07-25 | 95.06 | $95.27 | 194343 |
| 2023-07-24 | 95.04 | $95.63 | 98900 |
| 2023-07-21 | 94.98 | $95.59 | 168000 |
| 2023-07-20 | 94.92 | $96.47 | 114500 |
| 2023-07-19 | 94.75 | $96.48 | 110900 |
| 2023-07-18 | 94.57 | $96.35 | 115500 |
| 2023-07-17 | 94.38 | $95.93 | 206800 |
| 2023-07-14 | 94.22 | $95.50 | 192200 |
| 2023-07-13 | 94.09 | $94.40 | 178800 |
| 2023-07-12 | 94.05 | $93.97 | 254801 |
| 2023-07-11 | 94.06 | $94.78 | 282107 |
| 2023-07-10 | 93.99 | $93.73 | 258132 |
| 2023-07-07 | 94.01 | $91.39 | 257600 |
| 2023-07-06 | 94.29 | $91.90 | 203800 |
| 2023-07-05 | 94.54 | $92.68 | 168093 |
| 2023-07-03 | 94.74 | $92.87 | 97800 |
| 2023-06-30 | 94.93 | $93.32 | 233999 |
| 2023-06-29 | 95.10 | $92.83 | 160220 |
| 2023-06-28 | 95.34 | $92.07 | 186500 |
| 2023-06-27 | 95.69 | $93.73 | 163543 |
| 2023-06-26 | 95.89 | $93.54 | 217623 |
| 2023-06-23 | 96.14 | $94.16 | 550400 |
| 2023-06-22 | 96.35 | $98.08 | 271400 |
| 2023-06-21 | 96.17 | $99.95 | 235128 |
| 2023-06-20 | 95.77 | $100.94 | 312639 |
| 2023-06-16 | 95.23 | $101.02 | 627413 |
| 2023-06-15 | 94.62 | $99.42 | 186300 |
| 2023-06-14 | 94.11 | $97.84 | 471800 |
| 2023-06-13 | 93.72 | $98.04 | 277622 |
| 2023-06-12 | 93.26 | $97.57 | 308800 |
| 2023-06-09 | 92.81 | $96.19 | 211100 |
| 2023-06-08 | 92.45 | $96.29 | 236000 |
| 2023-06-07 | 92.05 | $96.60 | 264600 |
| 2023-06-06 | 91.57 | $95.41 | 268813 |
| 2023-06-05 | 91.16 | $93.33 | 259823 |
| 2023-06-02 | 90.94 | $94.38 | 239500 |
| 2023-06-01 | 90.57 | $92.05 | 351400 |
| 2023-05-31 | 90.42 | $91.32 | 471900 |
| 2023-05-30 | 90.32 | $92.09 | 256826 |
| 2023-05-26 | 90.14 | $91.98 | 266305 |
| 2023-05-25 | 89.94 | $89.55 | 281210 |
| 2023-05-24 | 89.99 | $89.35 | 373800 |
| 2023-05-23 | 90.05 | $90.17 | 359200 |
| 2023-05-22 | 90.04 | $90.24 | 268846 |
| 2023-05-19 | 90.02 | $88.72 | 418321 |
| 2023-05-18 | 90.16 | $88.87 | 308200 |
| 2023-05-17 | 90.29 | $87.53 | 215530 |
| 2023-05-16 | 90.58 | $86.11 | 253600 |
| 2023-05-15 | 91.05 | $86.68 | 215142 |
| 2023-05-12 | 91.51 | $86.61 | 155928 |
| 2023-05-11 | 92.03 | $86.44 | 157200 |
| 2023-05-10 | 92.62 | $88.06 | 205422 |
| 2023-05-09 | 93.10 | $88.08 | 200419 |
| 2023-05-08 | 93.62 | $88.42 | 158118 |
| 2023-05-05 | 94.17 | $89.32 | 223820 |
| 2023-05-04 | 94.68 | $88.23 | 176000 |
| 2023-05-03 | 95.36 | $89.76 | 295700 |
| 2023-05-02 | 95.95 | $90.72 | 287500 |
| 2023-05-01 | 96.50 | $91.50 | 232800 |
| 2023-04-28 | 97.03 | $92.05 | 395000 |
| 2023-04-27 | 97.55 | $96.27 | 243800 |
| 2023-04-26 | 97.69 | $94.21 | 215000 |
| 2023-04-25 | 98.05 | $95.11 | 197800 |
| 2023-04-24 | 98.36 | $97.48 | 125013 |
| 2023-04-21 | 98.46 | $98.09 | 145300 |
| 2023-04-20 | 98.50 | $97.80 | 258900 |
| 2023-04-19 | 98.57 | $97.62 | 186507 |
| 2023-04-18 | 98.67 | $97.97 | 217300 |
| 2023-04-17 | 98.74 | $99.15 | 190439 |
| 2023-04-14 | 98.70 | $98.30 | 138039 |
| 2023-04-13 | 98.74 | $100.28 | 165628 |
| 2023-04-12 | 98.58 | $98.61 | 159923 |
| 2023-04-11 | 98.58 | $99.05 | 185033 |
| 2023-04-10 | 98.53 | $98.67 | 149400 |
| 2023-04-06 | 98.51 | $97.68 | 211800 |
| 2023-04-05 | 98.60 | $98.11 | 223900 |
| 2023-04-04 | 98.65 | $98.67 | 258800 |
| 2023-04-03 | 98.65 | $99.34 | 394300 |
| 2023-03-31 | 98.58 | $99.69 | 446500 |
| 2023-03-30 | 98.46 | $97.87 | 248100 |
| 2023-03-29 | 98.52 | $97.16 | 269335 |
| 2023-03-28 | 98.66 | $96.07 | 219300 |
| 2023-03-27 | 98.94 | $95.59 | 262500 |
| 2023-03-24 | 99.29 | $92.93 | 447700 |
| 2023-03-23 | 99.96 | $91.86 | 448900 |
| 2023-03-22 | 100.81 | $93.30 | 552600 |
| 2023-03-21 | 101.60 | $98.33 | 11.7M |
| 2023-03-20 | 101.95 | $97.38 | 565400 |
| 2023-03-17 | 102.43 | $96.04 | 1.2M |
| 2023-03-16 | 103.10 | $98.50 | 1.7M |
| 2023-03-15 | 103.58 | $103.41 | 232007 |
| 2023-03-14 | 103.60 | $104.67 | 184139 |
| 2023-03-13 | 103.49 | $100.98 | 189739 |
| 2023-03-10 | 103.75 | $100.02 | 194441 |
| 2023-03-09 | 104.14 | $101.95 | 131500 |
| 2023-03-08 | 104.37 | $103.16 | 153500 |
| 2023-03-07 | 104.50 | $103.30 | 153800 |
| 2023-03-06 | 104.63 | $104.44 | 189645 |
| 2023-03-03 | 104.65 | $105.46 | 131300 |
| 2023-03-02 | 104.56 | $104.21 | 103000 |
| 2023-03-01 | 104.60 | $103.52 | 126000 |
| 2023-02-28 | 104.72 | $102.90 | 201400 |
| 2023-02-27 | 104.91 | $103.45 | 170000 |
| 2023-02-24 | 105.06 | $103.63 | 125004 |
| 2023-02-23 | 105.21 | $105.22 | 122100 |
| 2023-02-22 | 105.21 | $105.33 | 163549 |
| 2023-02-21 | 105.20 | $105.68 | 134900 |
| 2023-02-17 | 105.15 | $108.80 | 168340 |
| 2023-02-16 | 104.76 | $105.85 | 151600 |
| 2023-02-15 | 104.65 | $107.31 | 107914 |
| 2023-02-14 | 104.37 | $105.40 | 113231 |
| 2023-02-13 | 104.26 | $106.21 | 119900 |
| 2023-02-10 | 104.05 | $105.47 | 117700 |
| 2023-02-09 | 103.90 | $104.44 | 143313 |
| 2023-02-08 | 103.84 | $107.24 | 140100 |
| 2023-02-07 | 103.49 | $109.25 | 166905 |
| 2023-02-06 | 102.88 | $107.80 | 147000 |
| 2023-02-03 | 102.36 | $111.26 | 305200 |
| 2023-02-02 | 101.43 | $105.45 | 190000 |
| 2023-02-01 | 101.00 | $103.55 | 159721 |
| 2023-01-31 | 100.73 | $102.54 | 153100 |
| 2023-01-30 | 100.54 | $99.49 | 99044 |
| 2023-01-27 | 100.66 | $101.16 | 93214 |
| 2023-01-26 | 100.60 | $101.47 | 57740 |
| 2023-01-25 | 100.51 | $101.51 | 99800 |
| 2023-01-24 | 100.41 | $102.22 | 99205 |
| 2023-01-23 | 100.22 | $101.87 | 104349 |
| 2023-01-20 | 100.04 | $101.07 | 117629 |
| 2023-01-19 | 99.93 | $99.00 | 117438 |
| 2023-01-18 | 100.03 | $100.37 | 117231 |
| 2023-01-17 | 99.99 | $101.05 | 105500 |
| 2023-01-13 | 99.88 | $101.45 | 104600 |
| 2023-01-12 | 99.72 | $99.97 | 115300 |
| 2023-01-11 | 99.69 | $99.40 | 103617 |
| 2023-01-10 | 99.72 | $100.03 | 127000 |
| 2023-01-09 | 99.69 | $98.15 | 132000 |
| 2023-01-06 | 99.85 | $99.76 | 100216 |
| 2023-01-05 | 99.86 | $96.92 | 110428 |
| 2023-01-04 | 100.17 | $98.65 | 107900 |
| 2023-01-03 | 100.33 | $99.19 | 110316 |
| 2022-12-30 | 100.45 | $99.09 | 102539 |
| 2022-12-29 | 100.60 | $100.56 | 90832 |
| 2022-12-28 | 100.60 | $98.53 | 78500 |
| 2022-12-27 | 100.82 | $100.38 | 64808 |
| 2022-12-23 | 100.87 | $100.55 | 81829 |
| 2022-12-22 | 100.90 | $100.20 | 137900 |
| 2022-12-21 | 100.97 | $100.86 | 135700 |
| 2022-12-20 | 100.98 | $99.06 | 179824 |
| 2022-12-19 | 101.19 | $97.05 | 177302 |
| 2022-12-16 | 101.62 | $100.12 | 975623 |
| 2022-12-15 | 101.78 | $100.54 | 210535 |
| 2022-12-14 | 101.91 | $104.71 | 356200 |
| 2022-12-13 | 101.62 | $103.19 | 159800 |
| 2022-12-12 | 101.45 | $103.05 | 161809 |
| 2022-12-09 | 101.28 | $102.78 | 117348 |
| 2022-12-08 | 101.12 | $103.50 | 142900 |
| 2022-12-07 | 100.87 | $101.58 | 98700 |
| 2022-12-06 | 100.80 | $101.23 | 133400 |
| 2022-12-05 | 100.75 | $104.11 | 167800 |
| 2022-12-02 | 100.40 | $103.74 | 136100 |
| 2022-12-01 | 100.05 | $102.93 | 95016 |
| 2022-11-30 | 99.74 | $103.41 | 251706 |
| 2022-11-29 | 99.36 | $100.28 | 95700 |
| 2022-11-28 | 99.26 | $100.88 | 219947 |
| 2022-11-25 | 99.09 | $102.59 | 68100 |
| 2022-11-23 | 98.72 | $101.26 | 71609 |
| 2022-11-22 | 98.46 | $100.68 | 127239 |
| 2022-11-21 | 98.22 | $101.59 | 132143 |
| 2022-11-18 | 97.87 | $102.08 | 197820 |
| 2022-11-17 | 97.42 | $101.16 | 89500 |
| 2022-11-16 | 97.03 | $101.48 | 117218 |
| 2022-11-15 | 96.56 | $101.20 | 169134 |
| 2022-11-14 | 96.07 | $100.92 | 108100 |
| 2022-11-11 | 95.56 | $101.24 | 107931 |
| 2022-11-10 | 94.97 | $103.34 | 172700 |
| 2022-11-09 | 94.09 | $96.71 | 105734 |
| 2022-11-08 | 93.81 | $98.94 | 149402 |
| 2022-11-07 | 93.27 | $98.33 | 160821 |
| 2022-11-04 | 92.74 | $97.65 | 130300 |
| 2022-11-03 | 92.22 | $96.06 | 133500 |
| 2022-11-02 | 91.82 | $94.71 | 231900 |
| 2022-11-01 | 91.51 | $97.29 | 206732 |
| 2022-10-31 | 90.90 | $95.26 | 211900 |
| 2022-10-28 | 90.44 | $94.09 | 304702 |
| 2022-10-27 | 90.06 | $90.80 | 268810 |
| 2022-10-26 | 89.98 | $90.80 | 100600 |
| 2022-10-25 | 89.90 | $91.74 | 172000 |
| 2022-10-24 | 89.70 | $90.67 | 162736 |
| 2022-10-21 | 89.60 | $89.93 | 135725 |
| 2022-10-20 | 89.57 | $88.08 | 216800 |
| 2022-10-19 | 89.72 | $89.89 | 195500 |
| 2022-10-18 | 89.70 | $90.40 | 212540 |
| 2022-10-17 | 89.63 | $90.38 | 159046 |
| 2022-10-14 | 89.55 | $87.82 | 204131 |
| 2022-10-13 | 89.73 | $88.71 | 299000 |
| 2022-10-12 | 89.84 | $88.72 | 158804 |
| 2022-10-11 | 89.96 | $89.28 | 196400 |
| 2022-10-10 | 90.03 | $88.76 | 128300 |
| 2022-10-07 | 90.17 | $88.36 | 306117 |
| 2022-10-06 | 90.36 | $87.50 | 258425 |
| 2022-10-05 | 90.66 | $89.00 | 291401 |
| 2022-10-04 | 90.83 | $90.90 | 388200 |
| 2022-10-03 | 90.82 | $89.69 | 144217 |
| 2022-09-30 | 90.94 | $87.67 | 201000 |
| 2022-09-29 | 91.29 | $88.78 | 131800 |
| 2022-09-28 | 91.55 | $89.12 | 176800 |
| 2022-09-27 | 91.81 | $87.75 | 206400 |
| 2022-09-26 | 92.23 | $87.95 | 195700 |
| 2022-09-23 | 92.68 | $88.66 | 129218 |
| 2022-09-22 | 93.11 | $89.21 | 185419 |
| 2022-09-21 | 93.52 | $89.61 | 120700 |
| 2022-09-20 | 93.93 | $90.40 | 114900 |
| 2022-09-19 | 94.30 | $91.53 | 145900 |
| 2022-09-16 | 94.59 | $89.94 | 623515 |
| 2022-09-15 | 95.08 | $90.36 | 171800 |
| 2022-09-14 | 95.58 | $93.64 | 218000 |
| 2022-09-13 | 95.78 | $92.80 | 180941 |
| 2022-09-12 | 96.10 | $94.91 | 120933 |
| 2022-09-09 | 96.22 | $94.38 | 104800 |
| 2022-09-08 | 96.42 | $94.47 | 140700 |
| 2022-09-07 | 96.62 | $94.91 | 192800 |
| 2022-09-06 | 96.80 | $92.83 | 206700 |
| 2022-09-02 | 97.22 | $92.27 | 198100 |
| 2022-09-01 | 97.74 | $92.12 | 267000 |
| 2022-08-31 | 98.33 | $93.86 | 182745 |
| 2022-08-30 | 98.80 | $93.86 | 187100 |
| 2022-08-29 | 99.32 | $95.75 | 128700 |
| 2022-08-26 | 99.70 | $97.78 | 208800 |
| 2022-08-25 | 99.90 | $100.81 | 93000 |
| 2022-08-24 | 99.81 | $100.71 | 67200 |
| 2022-08-23 | 99.71 | $100.75 | 98200 |
| 2022-08-22 | 99.60 | $101.30 | 155243 |
| 2022-08-19 | 99.42 | $103.19 | 173100 |
| 2022-08-18 | 99.03 | $103.88 | 121800 |
| 2022-08-17 | 98.51 | $102.61 | 147630 |
| 2022-08-16 | 98.08 | $104.14 | 174139 |
| 2022-08-15 | 97.45 | $103.05 | 167901 |
| 2022-08-12 | 96.86 | $102.31 | 244343 |
| 2022-08-11 | 96.28 | $99.10 | 141744 |
| 2022-08-10 | 95.98 | $97.41 | 130500 |
| 2022-08-09 | 95.83 | $96.29 | 172745 |
| 2022-08-08 | 95.79 | $97.78 | 180008 |
| 2022-08-05 | 95.58 | $98.85 | 228105 |
| 2022-08-04 | 95.23 | $98.64 | 115206 |
| 2022-08-03 | 94.87 | $98.54 | 107200 |
| 2022-08-02 | 94.49 | $97.77 | 119200 |
| 2022-08-01 | 94.14 | $97.44 | 156327 |
| 2022-07-29 | 93.79 | $100.49 | 215213 |
| 2022-07-28 | 93.09 | $98.30 | 169144 |
| 2022-07-27 | 92.54 | $94.87 | 134700 |
| 2022-07-26 | 92.30 | $94.56 | 121400 |
| 2022-07-25 | 92.06 | $94.82 | 140100 |
| 2022-07-22 | 91.77 | $93.81 | 164520 |
| 2022-07-21 | 91.55 | $94.73 | 180325 |
| 2022-07-20 | 91.22 | $95.71 | 276649 |
| 2022-07-19 | 90.75 | $93.53 | 169644 |
| 2022-07-18 | 90.45 | $90.27 | 127600 |
| 2022-07-15 | 90.47 | $92.10 | 154200 |
| 2022-07-14 | 90.30 | $90.11 | 112305 |
| 2022-07-13 | 90.32 | $89.77 | 136735 |
| 2022-07-12 | 90.38 | $90.53 | 140800 |
| 2022-07-11 | 90.36 | $92.77 | 108900 |
| 2022-07-08 | 90.11 | $93.74 | 187349 |
| 2022-07-07 | 89.73 | $94.49 | 304200 |
| 2022-07-06 | 89.22 | $92.04 | 170543 |
| 2022-07-05 | 88.93 | $90.49 | 256401 |
| 2022-07-01 | 88.76 | $91.59 | 206936 |
| 2022-06-30 | 88.47 | $91.47 | 257300 |
| 2022-06-29 | 88.15 | $89.85 | 151731 |
| 2022-06-28 | 87.97 | $89.78 | 153200 |
| 2022-06-27 | 87.78 | $91.66 | 223513 |
| 2022-06-24 | 87.37 | $91.84 | 657622 |
| 2022-06-23 | 86.90 | $88.99 | 232905 |
| 2022-06-22 | 86.68 | $85.68 | 185220 |
| 2022-06-21 | 86.79 | $84.69 | 271626 |
| 2022-06-17 | 87.01 | $81.93 | 485900 |
| 2022-06-16 | 87.54 | $81.00 | 323100 |
| 2022-06-15 | 88.23 | $83.29 | 197208 |
| 2022-06-14 | 88.75 | $82.97 | 191007 |
| 2022-06-13 | 89.36 | $83.32 | 217200 |
| 2022-06-10 | 89.99 | $86.39 | 192500 |
| 2022-06-09 | 90.37 | $87.13 | 141033 |
| 2022-06-08 | 90.72 | $89.88 | 181800 |
| 2022-06-07 | 90.80 | $91.89 | 162600 |
| 2022-06-06 | 90.69 | $90.92 | 184976 |
| 2022-06-03 | 90.67 | $90.60 | 216100 |
| 2022-06-02 | 90.67 | $90.69 | 176200 |
| 2022-06-01 | 90.67 | $89.34 | 360128 |
| 2022-05-31 | 90.81 | $90.39 | 524600 |
| 2022-05-27 | 90.85 | $90.88 | 146420 |
| 2022-05-26 | 90.85 | $89.70 | 149603 |
| 2022-05-25 | 90.97 | $88.51 | 219200 |
| 2022-05-24 | 91.23 | $87.97 | 219200 |
| 2022-05-23 | 91.58 | $87.54 | 215400 |
| 2022-05-20 | 92.00 | $87.55 | 337800 |
| 2022-05-19 | 92.47 | $86.97 | 246612 |
| 2022-05-18 | 93.05 | $86.02 | 473808 |
| 2022-05-17 | 93.79 | $88.70 | 193222 |
| 2022-05-16 | 94.32 | $88.27 | 223900 |
| 2022-05-13 | 94.96 | $88.53 | 305200 |
| 2022-05-12 | 95.64 | $87.79 | 455716 |
| 2022-05-11 | 96.46 | $86.83 | 368500 |
| 2022-05-10 | 97.48 | $89.45 | 440103 |
| 2022-05-09 | 98.32 | $88.51 | 430800 |
| 2022-05-06 | 99.35 | $89.17 | 430400 |
| 2022-05-05 | 100.43 | $90.25 | 354005 |
| 2022-05-04 | 101.50 | $93.63 | 405807 |
| 2022-05-03 | 102.32 | $91.47 | 428524 |
| 2022-05-02 | 103.47 | $93.74 | 469741 |
| 2022-04-29 | 104.49 | $95.81 | 321200 |
| 2022-04-28 | 105.41 | $103.88 | 244104 |
| 2022-04-27 | 105.57 | $101.47 | 279700 |
| 2022-04-26 | 106.00 | $101.53 | 320800 |
| 2022-04-25 | 106.47 | $106.21 | 253500 |
| 2022-04-22 | 106.49 | $106.93 | 228200 |
| 2022-04-21 | 106.45 | $109.44 | 199100 |
| 2022-04-20 | 106.13 | $111.41 | 354900 |
| 2022-04-19 | 105.58 | $110.32 | 457200 |
| 2022-04-18 | 105.08 | $106.74 | 231800 |
| 2022-04-14 | 104.90 | $107.86 | 257101 |
| 2022-04-13 | 104.59 | $108.43 | 158700 |
| 2022-04-12 | 104.19 | $107.13 | 284900 |
| 2022-04-11 | 103.88 | $105.42 | 239900 |
| 2022-04-08 | 103.72 | $106.83 | 244846 |
| 2022-04-07 | 103.39 | $107.65 | 284329 |
| 2022-04-06 | 102.94 | $107.73 | 385544 |
| 2022-04-05 | 102.44 | $107.07 | 299721 |
| 2022-04-04 | 101.95 | $105.58 | 344042 |
| 2022-04-01 | 101.57 | $108.34 | 371900 |
| 2022-03-31 | 100.85 | $108.05 | 430500 |
| 2022-03-30 | 100.10 | $107.54 | 239700 |
| 2022-03-29 | 99.31 | $107.54 | 454500 |
| 2022-03-28 | 98.45 | $103.39 | 291020 |
| 2022-03-25 | 97.93 | $101.69 | 291420 |
| 2022-03-24 | 97.53 | $101.11 | 161239 |
| 2022-03-23 | 97.15 | $100.05 | 164700 |
| 2022-03-22 | 96.85 | $101.73 | 220900 |
| 2022-03-21 | 96.33 | $101.32 | 257740 |
| 2022-03-18 | 95.81 | $101.47 | 306200 |
| 2022-03-17 | 95.21 | $99.73 | 167700 |
| 2022-03-16 | 94.74 | $99.00 | 153400 |
| 2022-03-15 | 94.29 | $97.24 | 189000 |
| 2022-03-14 | 93.98 | $95.75 | 313200 |
| 2022-03-11 | 93.79 | $94.38 | 492614 |
| 2022-03-10 | 93.73 | $96.38 | 294027 |
| 2022-03-09 | 93.45 | $96.44 | 350500 |
| 2022-03-08 | 93.14 | $94.99 | 307428 |
| 2022-03-07 | 92.94 | $95.79 | 609300 |
| 2022-03-04 | 92.64 | $97.37 | 182400 |
| 2022-03-03 | 92.15 | $96.47 | 224800 |
| 2022-03-02 | 91.69 | $96.22 | 163043 |
| 2022-03-01 | 91.21 | $94.38 | 318338 |
| 2022-02-28 | 90.88 | $94.76 | 542200 |
| 2022-02-25 | 90.47 | $92.40 | 196800 |
| 2022-02-24 | 90.27 | $90.64 | 237500 |
| 2022-02-23 | 90.23 | $88.16 | 374540 |
| 2022-02-22 | 90.45 | $88.31 | 284009 |
| 2022-02-18 | 90.67 | $88.03 | 322100 |
| 2022-02-17 | 90.95 | $87.90 | 245108 |
| 2022-02-16 | 91.27 | $88.67 | 285125 |
| 2022-02-15 | 91.55 | $88.86 | 245500 |
| 2022-02-14 | 91.83 | $87.89 | 426705 |
| 2022-02-11 | 92.25 | $85.65 | 378600 |
| 2022-02-10 | 92.94 | $84.97 | 447900 |
| 2022-02-09 | 93.78 | $86.13 | 394800 |
| 2022-02-08 | 94.58 | $85.99 | 412500 |
| 2022-02-07 | 95.49 | $84.40 | 250900 |
| 2022-02-04 | 96.66 | $84.33 | 501223 |
| 2022-02-03 | 97.95 | $92.39 | 135708 |
| 2022-02-02 | 98.54 | $93.84 | 171400 |
| 2022-02-01 | 99.03 | $94.45 | 201600 |
| 2022-01-31 | 99.52 | $94.98 | 198540 |
| 2022-01-28 | 99.99 | $93.59 | 227200 |
| 2022-01-27 | 100.67 | $90.68 | 288742 |
| 2022-01-26 | 101.72 | $93.44 | 464300 |
| 2022-01-25 | 102.59 | $93.01 | 326837 |
| 2022-01-24 | 103.60 | $93.09 | 381649 |
| 2022-01-21 | 104.71 | $91.52 | 339700 |
| 2022-01-20 | 106.09 | $92.85 | 212418 |
| 2022-01-19 | 107.49 | $94.23 | 219400 |
| 2022-01-18 | 108.88 | $95.90 | 244200 |
| 2022-01-14 | 110.25 | $101.19 | 226000 |
| 2022-01-13 | 111.20 | $102.34 | 141600 |
| 2022-01-12 | 112.14 | $103.45 | 204200 |
| 2022-01-11 | 113.05 | $104.11 | 118500 |
| 2022-01-10 | 113.99 | $104.29 | 193237 |
| 2022-01-07 | 115.01 | $103.56 | 252642 |
| 2022-01-06 | 116.22 | $108.01 | 279900 |
| 2022-01-05 | 117.08 | $110.32 | 168106 |
| 2022-01-04 | 117.80 | $116.22 | 128829 |
| 2022-01-03 | 117.96 | $116.96 | 157102 |
| 2021-12-31 | 118.07 | $116.73 | 111248 |
| 2021-12-30 | 118.21 | $116.01 | 124400 |
| 2021-12-29 | 118.44 | $117.77 | 102136 |
| 2021-12-28 | 118.51 | $116.27 | 122817 |
| 2021-12-27 | 118.75 | $116.91 | 161600 |
| 2021-12-23 | 118.94 | $113.95 | 164900 |
| 2021-12-22 | 119.46 | $120.01 | 172508 |
| 2021-12-21 | 119.41 | $117.99 | 163125 |
| 2021-12-20 | 119.56 | $115.61 | 261940 |
| 2021-12-17 | 119.97 | $116.92 | 590223 |
| 2021-12-16 | 120.29 | $117.82 | 233200 |
| 2021-12-15 | 120.55 | $119.49 | 181004 |
| 2021-12-14 | 120.66 | $119.66 | 247114 |
| 2021-12-13 | 120.77 | $119.88 | 163200 |
| 2021-12-10 | 120.86 | $122.47 | 157944 |
| 2021-12-09 | 120.69 | $122.56 | 122006 |
| 2021-12-08 | 120.50 | $125.21 | 176300 |
| 2021-12-07 | 120.00 | $123.71 | 449618 |
| 2021-12-06 | 119.61 | $123.34 | 241500 |
| 2021-12-03 | 119.22 | $118.42 | 206426 |
| 2021-12-02 | 119.30 | $118.98 | 192500 |
| 2021-12-01 | 119.34 | $113.32 | 142521 |
| 2021-11-30 | 119.97 | $116.50 | 220610 |
| 2021-11-29 | 120.34 | $117.82 | 146600 |
| 2021-11-26 | 120.60 | $116.71 | 133630 |
| 2021-11-24 | 121.01 | $122.26 | 95729 |
| 2021-11-23 | 120.88 | $123.88 | 120042 |
| 2021-11-22 | 120.56 | $125.30 | 326216 |
| 2021-11-19 | 120.06 | $125.13 | 148100 |
| 2021-11-18 | 119.53 | $124.09 | 167300 |
| 2021-11-17 | 119.05 | $123.75 | 152700 |
| 2021-11-16 | 118.56 | $124.18 | 128500 |
| 2021-11-15 | 117.97 | $123.15 | 142300 |
| 2021-11-12 | 117.42 | $124.55 | 105320 |
| 2021-11-11 | 116.67 | $124.01 | 186249 |
| 2021-11-10 | 115.90 | $120.21 | 146300 |
| 2021-11-09 | 115.44 | $119.11 | 143800 |
| 2021-11-08 | 115.06 | $119.31 | 120600 |
| 2021-11-05 | 114.61 | $118.29 | 165429 |
| 2021-11-04 | 114.22 | $117.82 | 255214 |
| 2021-11-03 | 113.84 | $115.21 | 180900 |
| 2021-11-02 | 113.70 | $114.48 | 119316 |
| 2021-11-01 | 113.62 | $114.70 | 200600 |
| 2021-10-29 | 113.50 | $114.80 | 192519 |
| 2021-10-28 | 113.36 | $115.30 | 205600 |
| 2021-10-27 | 113.16 | $111.76 | 144748 |
| 2021-10-26 | 113.31 | $114.29 | 151100 |
| 2021-10-25 | 113.20 | $113.87 | 147146 |
| 2021-10-22 | 113.13 | $113.55 | 148416 |
| 2021-10-21 | 113.09 | $112.27 | 122900 |
| 2021-10-20 | 113.18 | $110.96 | 164800 |
| 2021-10-19 | 113.41 | $110.43 | 146421 |
| 2021-10-18 | 113.72 | $111.18 | 277644 |
| 2021-10-15 | 113.99 | $110.92 | 246900 |
| 2021-10-14 | 114.32 | $112.60 | 304319 |
| 2021-10-13 | 114.50 | $112.55 | 115318 |
| 2021-10-12 | 114.70 | $112.25 | 167200 |
| 2021-10-11 | 114.96 | $112.93 | 81237 |
| 2021-10-08 | 115.17 | $114.54 | 195800 |
| 2021-10-07 | 115.24 | $115.21 | 275000 |
| 2021-10-06 | 115.24 | $114.39 | 143248 |
| 2021-10-05 | 115.33 | $116.05 | 108632 |
| 2021-10-04 | 115.26 | $114.02 | 150400 |
| 2021-10-01 | 115.39 | $114.56 | 186300 |
| 2021-09-30 | 115.47 | $113.15 | 155134 |
| 2021-09-29 | 115.72 | $115.17 | 114110 |
| 2021-09-28 | 115.77 | $115.09 | 183626 |
| 2021-09-27 | 115.85 | $118.77 | 165619 |
| 2021-09-24 | 115.54 | $119.55 | 139335 |
| 2021-09-23 | 115.12 | $117.77 | 156048 |
| 2021-09-22 | 114.84 | $115.91 | 100410 |
| 2021-09-21 | 114.72 | $114.24 | 94110 |
| 2021-09-20 | 114.78 | $114.33 | 128400 |
| 2021-09-17 | 114.82 | $115.08 | 665449 |
| 2021-09-16 | 114.80 | $116.65 | 149300 |
| 2021-09-15 | 114.60 | $116.87 | 176826 |
| 2021-09-14 | 114.36 | $114.08 | 246200 |
| 2021-09-13 | 114.39 | $115.10 | 145100 |
| 2021-09-10 | 114.32 | $114.72 | 152600 |
| 2021-09-09 | 114.27 | $115.15 | 129410 |
| 2021-09-08 | 114.18 | $115.87 | 149801 |
| 2021-09-07 | 114.00 | $114.51 | 145300 |
| 2021-09-03 | 113.95 | $116.94 | 150900 |
| 2021-09-02 | 113.64 | $117.76 | 120600 |
| 2021-09-01 | 113.20 | $117.45 | 104216 |
| 2021-08-31 | 112.75 | $116.90 | 118800 |
| 2021-08-30 | 112.32 | $116.89 | 203004 |
| 2021-08-27 | 111.84 | $115.85 | 252567 |
| 2021-08-26 | 111.41 | $113.48 | 122000 |
| 2021-08-25 | 111.20 | $114.80 | 135100 |
| 2021-08-24 | 110.82 | $115.20 | 117000 |
| 2021-08-23 | 110.36 | $116.77 | 124200 |
| 2021-08-20 | 109.68 | $115.60 | 191125 |
| 2021-08-19 | 109.06 | $114.44 | 132403 |
| 2021-08-18 | 108.49 | $113.04 | 121600 |
| 2021-08-17 | 108.01 | $113.42 | 251600 |
| 2021-08-16 | 107.44 | $114.79 | 110300 |
| 2021-08-13 | 106.67 | $114.47 | 87636 |
| 2021-08-12 | 105.85 | $114.63 | 152302 |
| 2021-08-11 | 104.92 | $116.08 | 116042 |
| 2021-08-10 | 103.75 | $114.48 | 157420 |
| 2021-08-09 | 102.62 | $113.32 | 136828 |
| 2021-08-06 | 101.49 | $115.04 | 131400 |
| 2021-08-05 | 100.07 | $114.19 | 200130 |
| 2021-08-04 | 98.58 | $111.06 | 208136 |
| 2021-08-03 | 97.27 | $109.53 | 451500 |
| 2021-08-02 | 95.97 | $108.25 | 259823 |
| 2021-07-30 | 94.68 | $107.09 | 321100 |
| 2021-07-29 | 93.38 | $100.15 | 168000 |
| 2021-07-28 | 92.66 | $98.25 | 147022 |
| 2021-07-27 | 92.07 | $95.93 | 143400 |
| 2021-07-26 | 91.67 | $95.55 | 105900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
61.71
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
57.37
Average
89.52
Maximum
122.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.71 | $59.98 | 325257 |
| 2026-07-22 | 61.83 | $60.72 | 513532 |
| 2026-07-21 | 61.85 | $60.66 | 670825 |
| 2026-07-20 | 61.87 | $62.68 | 1.0M |
| 2026-07-17 | 61.66 | $62.88 | 416827 |
| 2026-07-16 | 61.40 | $64.41 | 534600 |
| 2026-07-15 | 60.97 | $62.06 | 377343 |
| 2026-07-14 | 60.73 | $62.08 | 521040 |
| 2026-07-13 | 60.47 | $63.59 | 478701 |
| 2026-07-10 | 60.03 | $62.10 | 392200 |
| 2026-07-09 | 59.71 | $62.17 | 496800 |
| 2026-07-08 | 59.35 | $60.95 | 489200 |
| 2026-07-07 | 59.10 | $62.07 | 673014 |
| 2026-07-06 | 58.73 | $61.18 | 381200 |
| 2026-07-02 | 58.44 | $60.98 | 508034 |
| 2026-07-01 | 58.15 | $59.94 | 724200 |
| 2026-06-30 | 57.95 | $58.76 | 520002 |
| 2026-06-29 | 57.88 | $59.70 | 514539 |
| 2026-06-26 | 57.71 | $60.83 | 1.3M |
| 2026-06-25 | 57.42 | $58.00 | 444100 |
| 2026-06-24 | 57.39 | $57.94 | 488200 |
| 2026-06-23 | 57.37 | $57.35 | 642300 |
| 2026-06-22 | 57.41 | $55.87 | 960778 |
| 2026-06-18 | 57.59 | $56.89 | 1.4M |
| 2026-06-17 | 57.68 | $57.01 | 818700 |
| 2026-06-16 | 57.76 | $57.34 | 361220 |
| 2026-06-15 | 57.81 | $57.24 | 450800 |
| 2026-06-12 | 57.86 | $57.08 | 377437 |
| 2026-06-11 | 57.90 | $56.62 | 733800 |
| 2026-06-10 | 57.97 | $55.37 | 493700 |
| 2026-06-09 | 58.18 | $57.23 | 627709 |
| 2026-06-08 | 58.22 | $58.74 | 929515 |
| 2026-06-05 | 58.13 | $59.66 | 547214 |
| 2026-06-04 | 57.97 | $59.48 | 607847 |
| 2026-06-03 | 57.85 | $58.31 | 549536 |
| 2026-06-02 | 57.87 | $58.39 | 693000 |
| 2026-06-01 | 57.92 | $60.39 | 688600 |
| 2026-05-29 | 57.81 | $58.32 | 814547 |
| 2026-05-28 | 57.93 | $58.42 | 446644 |
| 2026-05-27 | 58.08 | $57.08 | 519125 |
| 2026-05-26 | 58.40 | $57.52 | 363800 |
| 2026-05-22 | 58.72 | $57.77 | 374900 |
| 2026-05-21 | 59.06 | $57.06 | 358400 |
| 2026-05-20 | 59.51 | $58.23 | 775800 |
| 2026-05-19 | 59.89 | $56.99 | 602800 |
| 2026-05-18 | 60.45 | $57.35 | 793115 |
| 2026-05-15 | 61.02 | $53.79 | 664532 |
| 2026-05-14 | 62.00 | $53.67 | 491900 |
| 2026-05-13 | 63.05 | $54.54 | 972647 |
| 2026-05-12 | 64.10 | $57.19 | 705200 |
| 2026-05-11 | 64.93 | $60.16 | 416500 |
| 2026-05-08 | 65.52 | $61.42 | 394145 |
| 2026-05-07 | 66.00 | $63.44 | 306500 |
| 2026-05-06 | 66.31 | $64.21 | 363900 |
| 2026-05-05 | 66.56 | $65.94 | 366348 |
| 2026-05-04 | 66.64 | $64.96 | 588900 |
| 2026-05-01 | 66.82 | $65.28 | 848621 |
| 2026-04-30 | 66.98 | $66.89 | 432934 |
| 2026-04-29 | 66.97 | $66.18 | 313000 |
| 2026-04-28 | 67.03 | $66.94 | 452931 |
| 2026-04-27 | 67.01 | $66.18 | 484526 |
| 2026-04-24 | 67.05 | $65.88 | 390031 |
| 2026-04-23 | 67.12 | $66.27 | 598636 |
| 2026-04-22 | 67.15 | $67.56 | 270324 |
| 2026-04-21 | 67.04 | $68.29 | 424100 |
| 2026-04-20 | 66.85 | $68.15 | 293900 |
| 2026-04-17 | 66.67 | $68.05 | 875300 |
| 2026-04-16 | 66.49 | $68.12 | 455700 |
| 2026-04-15 | 66.28 | $68.29 | 400420 |
| 2026-04-14 | 66.04 | $67.55 | 406000 |
| 2026-04-13 | 65.87 | $66.61 | 395505 |
| 2026-04-10 | 65.80 | $65.37 | 517300 |
| 2026-04-09 | 65.86 | $66.66 | 518733 |
| 2026-04-08 | 65.81 | $66.75 | 593600 |
| 2026-04-07 | 65.77 | $65.80 | 495336 |
| 2026-04-06 | 65.85 | $66.56 | 257916 |
| 2026-04-02 | 65.89 | $66.56 | 384900 |
| 2026-04-01 | 65.96 | $65.03 | 390000 |
| 2026-03-31 | 66.21 | $65.25 | 547500 |
| 2026-03-30 | 66.49 | $65.24 | 438421 |
| 2026-03-27 | 66.80 | $64.47 | 592400 |
| 2026-03-26 | 67.23 | $65.30 | 416343 |
| 2026-03-25 | 67.62 | $65.34 | 439500 |
| 2026-03-24 | 68.03 | $65.31 | 387600 |
| 2026-03-23 | 68.46 | $66.33 | 568300 |
| 2026-03-20 | 68.81 | $66.76 | 1.2M |
| 2026-03-19 | 69.14 | $65.15 | 508600 |
| 2026-03-18 | 69.64 | $64.50 | 488100 |
| 2026-03-17 | 70.24 | $65.32 | 696900 |
| 2026-03-16 | 70.77 | $66.71 | 503500 |
| 2026-03-13 | 71.17 | $67.37 | 434600 |
| 2026-03-12 | 71.50 | $69.68 | 543113 |
| 2026-03-11 | 71.63 | $70.03 | 436085 |
| 2026-03-10 | 71.75 | $70.25 | 535547 |
| 2026-03-09 | 71.88 | $71.88 | 406700 |
| 2026-03-06 | 71.90 | $71.90 | 383747 |
| 2026-03-05 | 71.92 | $74.32 | 581033 |
| 2026-03-04 | 71.68 | $72.95 | 590200 |
| 2026-03-03 | 71.56 | $73.85 | 467800 |
| 2026-03-02 | 71.35 | $73.78 | 377200 |
| 2026-02-27 | 71.14 | $72.78 | 460019 |
| 2026-02-26 | 71.02 | $73.10 | 373734 |
| 2026-02-25 | 70.87 | $70.49 | 471229 |
| 2026-02-24 | 70.99 | $70.19 | 423238 |
| 2026-02-23 | 71.16 | $69.41 | 606000 |
| 2026-02-20 | 71.43 | $70.16 | 449400 |
| 2026-02-19 | 71.65 | $70.07 | 483838 |
| 2026-02-18 | 71.91 | $70.26 | 598000 |
| 2026-02-17 | 72.16 | $68.72 | 817800 |
| 2026-02-13 | 72.59 | $66.79 | 948600 |
| 2026-02-12 | 73.23 | $67.13 | 693791 |
| 2026-02-11 | 73.87 | $71.72 | 484010 |
| 2026-02-10 | 74.08 | $76.15 | 510700 |
| 2026-02-09 | 73.85 | $78.34 | 774100 |
| 2026-02-06 | 73.40 | $79.79 | 940702 |
| 2026-02-05 | 72.79 | $70.83 | 583632 |
| 2026-02-04 | 73.05 | $70.09 | 405135 |
| 2026-02-03 | 73.39 | $69.92 | 379600 |
| 2026-02-02 | 73.77 | $73.66 | 597800 |
| 2026-01-30 | 73.77 | $71.87 | 524531 |
| 2026-01-29 | 73.93 | $71.49 | 412200 |
| 2026-01-28 | 74.12 | $73.49 | 191600 |
| 2026-01-27 | 74.11 | $74.67 | 216100 |
| 2026-01-26 | 73.98 | $75.31 | 413623 |
| 2026-01-23 | 73.76 | $74.26 | 219500 |
| 2026-01-22 | 73.64 | $75.51 | 207748 |
| 2026-01-21 | 73.38 | $74.93 | 281200 |
| 2026-01-20 | 73.16 | $73.39 | 227826 |
| 2026-01-16 | 73.09 | $74.58 | 309303 |
| 2026-01-15 | 72.91 | $74.35 | 307000 |
| 2026-01-14 | 72.74 | $72.26 | 338600 |
| 2026-01-13 | 72.79 | $72.93 | 323800 |
| 2026-01-12 | 72.77 | $74.36 | 425400 |
| 2026-01-09 | 72.61 | $74.59 | 384236 |
| 2026-01-08 | 72.42 | $75.02 | 301542 |
| 2026-01-07 | 72.17 | $73.43 | 246000 |
| 2026-01-06 | 72.06 | $73.48 | 261028 |
| 2026-01-05 | 71.94 | $73.74 | 464900 |
| 2026-01-02 | 71.80 | $70.15 | 422749 |
| 2025-12-31 | 72.03 | $69.46 | 269815 |
| 2025-12-30 | 72.33 | $70.27 | 188925 |
| 2025-12-29 | 72.57 | $71.22 | 401900 |
| 2025-12-26 | 72.73 | $71.35 | 362000 |
| 2025-12-24 | 72.88 | $71.77 | 181200 |
| 2025-12-23 | 72.99 | $72.13 | 411900 |
| 2025-12-22 | 73.06 | $72.84 | 484100 |
| 2025-12-19 | 73.05 | $72.02 | 1.1M |
| 2025-12-18 | 73.11 | $73.29 | 496700 |
| 2025-12-17 | 73.02 | $73.69 | 384100 |
| 2025-12-16 | 72.87 | $74.20 | 539448 |
| 2025-12-15 | 72.64 | $74.68 | 600715 |
| 2025-12-12 | 72.35 | $73.63 | 785600 |
| 2025-12-11 | 72.14 | $73.44 | 442000 |
| 2025-12-10 | 71.93 | $71.33 | 467100 |
| 2025-12-09 | 71.92 | $70.92 | 337332 |
| 2025-12-08 | 71.95 | $71.97 | 346500 |
| 2025-12-05 | 71.87 | $73.22 | 358234 |
| 2025-12-04 | 71.66 | $74.25 | 377408 |
| 2025-12-03 | 71.36 | $73.78 | 347600 |
| 2025-12-02 | 71.09 | $73.22 | 413933 |
| 2025-12-01 | 70.86 | $73.12 | 678503 |
| 2025-11-28 | 70.64 | $72.30 | 294008 |
| 2025-11-26 | 70.46 | $72.57 | 319700 |
| 2025-11-25 | 70.23 | $72.40 | 463000 |
| 2025-11-24 | 69.99 | $70.80 | 519813 |
| 2025-11-21 | 69.88 | $70.63 | 367608 |
| 2025-11-20 | 69.79 | $68.57 | 336118 |
| 2025-11-19 | 69.89 | $68.19 | 269149 |
| 2025-11-18 | 70.04 | $68.76 | 449927 |
| 2025-11-17 | 70.14 | $68.89 | 489600 |
| 2025-11-14 | 70.22 | $69.94 | 382940 |
| 2025-11-13 | 70.19 | $69.93 | 351900 |
| 2025-11-12 | 70.16 | $70.21 | 305100 |
| 2025-11-11 | 70.09 | $70.95 | 304323 |
| 2025-11-10 | 69.92 | $70.79 | 308500 |
| 2025-11-07 | 69.75 | $70.57 | 323400 |
| 2025-11-06 | 69.57 | $71.22 | 355434 |
| 2025-11-05 | 69.31 | $73.66 | 360600 |
| 2025-11-04 | 68.77 | $71.70 | 476500 |
| 2025-11-03 | 68.40 | $72.07 | 558306 |
| 2025-10-31 | 67.97 | $70.81 | 1.1M |
| 2025-10-30 | 67.64 | $66.82 | 910373 |
| 2025-10-29 | 67.70 | $65.41 | 335934 |
| 2025-10-28 | 67.91 | $67.42 | 216000 |
| 2025-10-27 | 67.94 | $67.77 | 363000 |
| 2025-10-24 | 67.95 | $69.31 | 238200 |
| 2025-10-23 | 67.80 | $68.96 | 201220 |
| 2025-10-22 | 67.70 | $69.14 | 268100 |
| 2025-10-21 | 67.57 | $69.92 | 238337 |
| 2025-10-20 | 67.37 | $69.06 | 271400 |
| 2025-10-17 | 67.25 | $67.50 | 378800 |
| 2025-10-16 | 67.29 | $68.25 | 546500 |
| 2025-10-15 | 67.26 | $67.23 | 346500 |
| 2025-10-14 | 67.35 | $66.93 | 294900 |
| 2025-10-13 | 67.47 | $65.86 | 313800 |
| 2025-10-10 | 67.71 | $65.27 | 319600 |
| 2025-10-09 | 68.03 | $65.28 | 260687 |
| 2025-10-08 | 68.38 | $66.60 | 332115 |
| 2025-10-07 | 68.62 | $66.31 | 359516 |
| 2025-10-06 | 68.90 | $67.27 | 379400 |
| 2025-10-03 | 69.10 | $67.10 | 387538 |
| 2025-10-02 | 69.34 | $68.03 | 351824 |
| 2025-10-01 | 69.52 | $69.22 | 286048 |
| 2025-09-30 | 69.60 | $69.48 | 610800 |
| 2025-09-29 | 69.66 | $69.38 | 332200 |
| 2025-09-26 | 69.74 | $69.50 | 285700 |
| 2025-09-25 | 69.83 | $69.31 | 412800 |
| 2025-09-24 | 69.94 | $68.96 | 449900 |
| 2025-09-23 | 70.11 | $68.88 | 392214 |
| 2025-09-22 | 70.29 | $69.98 | 329419 |
| 2025-09-19 | 70.38 | $69.34 | 1.3M |
| 2025-09-18 | 70.54 | $70.16 | 483236 |
| 2025-09-17 | 70.61 | $68.99 | 373656 |
| 2025-09-16 | 70.81 | $69.67 | 464000 |
| 2025-09-15 | 70.93 | $69.47 | 714200 |
| 2025-09-12 | 71.07 | $70.05 | 254323 |
| 2025-09-11 | 71.16 | $70.95 | 322302 |
| 2025-09-10 | 71.17 | $69.38 | 658820 |
| 2025-09-09 | 71.34 | $69.66 | 423700 |
| 2025-09-08 | 71.48 | $71.00 | 308200 |
| 2025-09-05 | 71.49 | $71.42 | 365189 |
| 2025-09-04 | 71.47 | $72.98 | 393700 |
| 2025-09-03 | 71.28 | $71.85 | 479900 |
| 2025-09-02 | 71.20 | $71.93 | 613200 |
| 2025-08-29 | 71.11 | $71.38 | 357500 |
| 2025-08-28 | 71.06 | $72.23 | 505934 |
| 2025-08-27 | 70.90 | $72.98 | 666926 |
| 2025-08-26 | 70.66 | $71.73 | 487329 |
| 2025-08-25 | 70.53 | $70.81 | 292505 |
| 2025-08-22 | 70.49 | $72.29 | 318900 |
| 2025-08-21 | 70.31 | $70.48 | 580542 |
| 2025-08-20 | 70.31 | $70.03 | 697309 |
| 2025-08-19 | 70.36 | $69.60 | 983300 |
| 2025-08-18 | 70.47 | $69.12 | 742300 |
| 2025-08-15 | 70.63 | $69.25 | 539755 |
| 2025-08-14 | 70.80 | $70.67 | 293705 |
| 2025-08-13 | 70.85 | $72.65 | 261107 |
| 2025-08-12 | 70.71 | $70.93 | 229900 |
| 2025-08-11 | 70.75 | $69.73 | 288105 |
| 2025-08-08 | 70.92 | $70.65 | 189548 |
| 2025-08-07 | 71.02 | $71.27 | 263600 |
| 2025-08-06 | 71.08 | $71.49 | 299800 |
| 2025-08-05 | 71.13 | $71.21 | 278227 |
| 2025-08-04 | 71.24 | $70.58 | 407532 |
| 2025-08-01 | 71.43 | $68.33 | 949100 |
| 2025-07-31 | 71.87 | $68.96 | 543900 |
| 2025-07-30 | 72.30 | $68.83 | 302500 |
| 2025-07-29 | 72.77 | $70.44 | 239296 |
| 2025-07-28 | 73.11 | $71.09 | 291400 |
| 2025-07-25 | 73.41 | $72.23 | 194610 |
| 2025-07-24 | 73.61 | $72.13 | 196301 |
| 2025-07-23 | 73.84 | $72.68 | 219000 |
| 2025-07-22 | 74.03 | $72.66 | 271146 |
| 2025-07-21 | 74.22 | $71.34 | 229500 |
| 2025-07-18 | 74.55 | $72.51 | 258700 |
| 2025-07-17 | 74.78 | $74.06 | 298425 |
| 2025-07-16 | 74.86 | $72.92 | 282442 |
| 2025-07-15 | 75.07 | $72.34 | 245703 |
| 2025-07-14 | 75.34 | $74.46 | 207123 |
| 2025-07-11 | 75.42 | $74.32 | 278817 |
| 2025-07-10 | 75.52 | $75.98 | 495300 |
| 2025-07-09 | 75.47 | $74.19 | 495248 |
| 2025-07-08 | 75.61 | $76.13 | 222600 |
| 2025-07-07 | 75.57 | $75.57 | 243703 |
| 2025-07-03 | 75.58 | $77.10 | 186400 |
| 2025-07-02 | 75.46 | $77.60 | 408043 |
| 2025-07-01 | 75.29 | $76.56 | 241536 |
| 2025-06-30 | 75.22 | $74.71 | 335915 |
| 2025-06-27 | 75.34 | $74.16 | 638836 |
| 2025-06-26 | 75.52 | $75.94 | 221425 |
| 2025-06-25 | 75.54 | $74.96 | 293727 |
| 2025-06-24 | 75.66 | $75.65 | 382434 |
| 2025-06-23 | 75.71 | $73.75 | 258132 |
| 2025-06-20 | 75.97 | $72.88 | 851600 |
| 2025-06-18 | 76.33 | $75.05 | 401900 |
| 2025-06-17 | 76.50 | $74.57 | 312536 |
| 2025-06-16 | 76.74 | $75.81 | 358800 |
| 2025-06-13 | 76.89 | $75.10 | 386007 |
| 2025-06-12 | 77.12 | $75.63 | 314918 |
| 2025-06-11 | 77.32 | $76.22 | 191936 |
| 2025-06-10 | 77.47 | $77.47 | 139300 |
| 2025-06-09 | 77.51 | $77.39 | 254700 |
| 2025-06-06 | 77.56 | $77.41 | 147414 |
| 2025-06-05 | 77.60 | $77.16 | 349500 |
| 2025-06-04 | 77.66 | $77.88 | 218730 |
| 2025-06-03 | 77.63 | $78.24 | 190029 |
| 2025-06-02 | 77.56 | $77.10 | 422200 |
| 2025-05-30 | 77.59 | $76.34 | 520200 |
| 2025-05-29 | 77.71 | $77.24 | 234600 |
| 2025-05-28 | 77.74 | $75.87 | 426200 |
| 2025-05-27 | 77.92 | $77.54 | 302300 |
| 2025-05-23 | 77.94 | $76.20 | 185000 |
| 2025-05-22 | 78.11 | $77.43 | 203814 |
| 2025-05-21 | 78.16 | $77.40 | 226200 |
| 2025-05-20 | 78.23 | $79.32 | 234525 |
| 2025-05-19 | 78.12 | $79.96 | 215600 |
| 2025-05-16 | 77.94 | $80.05 | 458600 |
| 2025-05-15 | 77.74 | $79.23 | 189800 |
| 2025-05-14 | 77.63 | $77.74 | 221627 |
| 2025-05-13 | 77.66 | $79.14 | 369600 |
| 2025-05-12 | 77.57 | $79.58 | 366021 |
| 2025-05-09 | 77.44 | $76.67 | 203700 |
| 2025-05-08 | 77.60 | $77.20 | 300900 |
| 2025-05-07 | 77.72 | $74.86 | 232700 |
| 2025-05-06 | 78.07 | $75.19 | 284400 |
| 2025-05-05 | 78.39 | $75.38 | 386300 |
| 2025-05-02 | 78.70 | $76.78 | 585746 |
| 2025-05-01 | 78.89 | $77.82 | 363147 |
| 2025-04-30 | 79.00 | $78.68 | 290550 |
| 2025-04-29 | 79.04 | $78.88 | 351739 |
| 2025-04-28 | 79.07 | $78.20 | 209900 |
| 2025-04-25 | 79.18 | $79.15 | 255935 |
| 2025-04-24 | 79.21 | $78.99 | 501700 |
| 2025-04-23 | 79.27 | $79.98 | 237700 |
| 2025-04-22 | 79.23 | $79.53 | 496517 |
| 2025-04-21 | 79.24 | $78.23 | 361547 |
| 2025-04-17 | 79.38 | $78.28 | 302400 |
| 2025-04-16 | 79.52 | $79.39 | 236737 |
| 2025-04-15 | 79.57 | $79.90 | 222100 |
| 2025-04-14 | 79.58 | $80.98 | 279525 |
| 2025-04-11 | 79.50 | $80.32 | 307100 |
| 2025-04-10 | 79.50 | $79.00 | 517200 |
| 2025-04-09 | 79.63 | $79.79 | 519613 |
| 2025-04-08 | 79.70 | $75.72 | 496700 |
| 2025-04-07 | 80.19 | $76.88 | 687420 |
| 2025-04-04 | 80.61 | $77.06 | 763027 |
| 2025-04-03 | 81.05 | $78.52 | 280200 |
| 2025-04-02 | 81.37 | $81.75 | 485813 |
| 2025-04-01 | 81.40 | $80.78 | 294100 |
| 2025-03-31 | 81.52 | $81.06 | 331609 |
| 2025-03-28 | 81.63 | $82.23 | 289130 |
| 2025-03-27 | 81.64 | $82.04 | 263223 |
| 2025-03-26 | 81.69 | $80.41 | 203000 |
| 2025-03-25 | 81.92 | $80.05 | 289100 |
| 2025-03-24 | 82.20 | $80.19 | 212900 |
| 2025-03-21 | 82.50 | $78.90 | 592444 |
| 2025-03-20 | 82.95 | $80.22 | 332236 |
| 2025-03-19 | 83.29 | $82.24 | 410643 |
| 2025-03-18 | 83.47 | $82.60 | 261841 |
| 2025-03-17 | 83.64 | $83.02 | 248700 |
| 2025-03-14 | 83.80 | $82.73 | 257600 |
| 2025-03-13 | 84.02 | $81.83 | 172825 |
| 2025-03-12 | 84.37 | $82.33 | 278218 |
| 2025-03-11 | 84.71 | $83.09 | 366278 |
| 2025-03-10 | 85.02 | $84.10 | 555100 |
| 2025-03-07 | 85.26 | $85.54 | 454100 |
| 2025-03-06 | 85.39 | $82.89 | 655130 |
| 2025-03-05 | 85.81 | $83.73 | 306443 |
| 2025-03-04 | 86.19 | $83.25 | 380800 |
| 2025-03-03 | 86.67 | $82.90 | 373900 |
| 2025-02-28 | 87.21 | $84.66 | 349000 |
| 2025-02-27 | 87.63 | $85.60 | 202526 |
| 2025-02-26 | 87.98 | $85.71 | 213946 |
| 2025-02-25 | 88.36 | $86.05 | 241400 |
| 2025-02-24 | 88.73 | $84.78 | 452800 |
| 2025-02-21 | 89.27 | $84.52 | 321133 |
| 2025-02-20 | 89.86 | $85.50 | 260800 |
| 2025-02-19 | 90.40 | $87.72 | 180136 |
| 2025-02-18 | 90.76 | $87.66 | 286722 |
| 2025-02-14 | 91.14 | $88.66 | 240227 |
| 2025-02-13 | 91.45 | $90.49 | 186004 |
| 2025-02-12 | 91.59 | $90.52 | 275400 |
| 2025-02-11 | 91.73 | $91.01 | 185841 |
| 2025-02-10 | 91.82 | $90.86 | 309400 |
| 2025-02-07 | 91.91 | $90.90 | 580700 |
| 2025-02-06 | 92.00 | $89.82 | 418804 |
| 2025-02-05 | 92.17 | $92.61 | 212336 |
| 2025-02-04 | 92.05 | $92.27 | 224000 |
| 2025-02-03 | 91.95 | $91.79 | 165900 |
| 2025-01-31 | 91.87 | $91.67 | 289200 |
| 2025-01-30 | 91.80 | $92.24 | 162121 |
| 2025-01-29 | 91.65 | $91.26 | 138947 |
| 2025-01-28 | 91.59 | $92.46 | 167402 |
| 2025-01-27 | 91.41 | $93.67 | 237526 |
| 2025-01-24 | 91.10 | $92.09 | 194524 |
| 2025-01-23 | 90.92 | $92.52 | 177100 |
| 2025-01-22 | 90.69 | $92.94 | 180917 |
| 2025-01-21 | 90.42 | $93.95 | 169500 |
| 2025-01-17 | 90.03 | $92.34 | 165500 |
| 2025-01-16 | 89.80 | $92.75 | 153600 |
| 2025-01-15 | 89.54 | $91.46 | 153929 |
| 2025-01-14 | 89.41 | $90.67 | 200000 |
| 2025-01-13 | 89.37 | $90.45 | 194900 |
| 2025-01-10 | 89.37 | $89.14 | 317839 |
| 2025-01-08 | 89.54 | $89.25 | 210715 |
| 2025-01-07 | 89.73 | $87.08 | 215700 |
| 2025-01-06 | 90.17 | $87.41 | 345924 |
| 2025-01-03 | 90.61 | $88.91 | 206713 |
| 2025-01-02 | 90.96 | $87.92 | 171400 |
| 2024-12-31 | 91.45 | $89.10 | 155500 |
| 2024-12-30 | 91.88 | $88.94 | 532532 |
| 2024-12-27 | 92.36 | $89.43 | 176500 |
| 2024-12-26 | 92.84 | $90.66 | 104634 |
| 2024-12-24 | 93.25 | $90.45 | 101006 |
| 2024-12-23 | 93.72 | $89.42 | 164500 |
| 2024-12-20 | 94.33 | $90.67 | 640674 |
| 2024-12-19 | 94.85 | $90.92 | 300910 |
| 2024-12-18 | 95.36 | $90.72 | 469315 |
| 2024-12-17 | 95.92 | $93.78 | 289200 |
| 2024-12-16 | 96.19 | $93.06 | 314648 |
| 2024-12-13 | 96.55 | $93.16 | 310835 |
| 2024-12-12 | 96.92 | $94.74 | 243100 |
| 2024-12-11 | 97.19 | $95.43 | 199340 |
| 2024-12-10 | 97.42 | $96.81 | 207924 |
| 2024-12-09 | 97.57 | $96.22 | 225617 |
| 2024-12-06 | 97.81 | $95.60 | 152223 |
| 2024-12-05 | 98.16 | $96.12 | 127915 |
| 2024-12-04 | 98.49 | $98.17 | 152938 |
| 2024-12-03 | 98.63 | $98.07 | 395100 |
| 2024-12-02 | 98.78 | $98.66 | 147611 |
| 2024-11-29 | 98.85 | $98.71 | 145300 |
| 2024-11-27 | 98.90 | $98.61 | 138043 |
| 2024-11-26 | 98.94 | $98.99 | 175400 |
| 2024-11-25 | 98.95 | $100.30 | 222429 |
| 2024-11-22 | 98.81 | $98.04 | 206900 |
| 2024-11-21 | 98.89 | $95.87 | 211900 |
| 2024-11-20 | 99.22 | $95.05 | 151949 |
| 2024-11-19 | 99.69 | $94.87 | 216100 |
| 2024-11-18 | 100.24 | $96.01 | 182723 |
| 2024-11-15 | 100.74 | $97.40 | 242900 |
| 2024-11-14 | 101.18 | $98.61 | 217736 |
| 2024-11-13 | 101.58 | $102.56 | 186200 |
| 2024-11-12 | 101.67 | $102.98 | 196600 |
| 2024-11-11 | 101.76 | $106.23 | 281000 |
| 2024-11-08 | 101.57 | $104.97 | 326443 |
| 2024-11-07 | 101.55 | $104.20 | 226400 |
| 2024-11-06 | 101.62 | $104.77 | 354046 |
| 2024-11-05 | 101.69 | $98.21 | 124500 |
| 2024-11-04 | 102.44 | $96.62 | 127300 |
| 2024-11-01 | 103.42 | $95.39 | 161600 |
| 2024-10-31 | 104.61 | $94.38 | 244400 |
| 2024-10-30 | 105.99 | $96.21 | 231300 |
| 2024-10-29 | 107.28 | $97.75 | 255847 |
| 2024-10-28 | 108.50 | $97.80 | 221008 |
| 2024-10-25 | 109.79 | $96.92 | 370100 |
| 2024-10-24 | 111.25 | $106.36 | 221414 |
| 2024-10-23 | 111.84 | $107.09 | 142539 |
| 2024-10-22 | 112.38 | $107.53 | 239533 |
| 2024-10-21 | 112.91 | $110.05 | 174313 |
| 2024-10-18 | 113.21 | $112.90 | 132814 |
| 2024-10-17 | 113.22 | $113.37 | 150800 |
| 2024-10-16 | 113.18 | $114.53 | 388932 |
| 2024-10-15 | 113.00 | $113.79 | 142933 |
| 2024-10-14 | 112.87 | $113.06 | 115007 |
| 2024-10-11 | 112.78 | $112.78 | 210702 |
| 2024-10-10 | 112.69 | $110.70 | 151800 |
| 2024-10-09 | 112.77 | $113.17 | 81222 |
| 2024-10-08 | 112.57 | $112.16 | 106700 |
| 2024-10-07 | 112.44 | $112.63 | 142800 |
| 2024-10-04 | 112.22 | $114.63 | 130100 |
| 2024-10-03 | 111.75 | $113.56 | 129200 |
| 2024-10-02 | 111.34 | $114.22 | 126400 |
| 2024-10-01 | 110.84 | $113.17 | 169800 |
| 2024-09-30 | 110.40 | $115.28 | 254700 |
| 2024-09-27 | 109.72 | $113.25 | 222449 |
| 2024-09-26 | 109.21 | $112.61 | 279900 |
| 2024-09-25 | 108.73 | $113.04 | 266820 |
| 2024-09-24 | 108.18 | $112.78 | 172300 |
| 2024-09-23 | 107.62 | $111.24 | 177013 |
| 2024-09-20 | 107.19 | $110.77 | 514306 |
| 2024-09-19 | 106.76 | $111.75 | 208714 |
| 2024-09-18 | 106.21 | $108.49 | 168904 |
| 2024-09-17 | 105.94 | $108.35 | 152100 |
| 2024-09-16 | 105.68 | $107.59 | 150500 |
| 2024-09-13 | 105.47 | $107.29 | 135000 |
| 2024-09-12 | 105.28 | $105.21 | 320034 |
| 2024-09-11 | 105.28 | $104.59 | 162800 |
| 2024-09-10 | 105.34 | $104.75 | 192100 |
| 2024-09-09 | 105.36 | $103.77 | 234200 |
| 2024-09-06 | 105.49 | $102.58 | 146900 |
| 2024-09-05 | 105.73 | $104.95 | 130000 |
| 2024-09-04 | 105.73 | $106.36 | 128900 |
| 2024-09-03 | 105.59 | $106.34 | 197519 |
| 2024-08-30 | 105.42 | $108.27 | 338905 |
| 2024-08-29 | 105.05 | $107.24 | 204600 |
| 2024-08-28 | 104.76 | $105.75 | 485200 |
| 2024-08-27 | 104.61 | $106.80 | 127606 |
| 2024-08-26 | 104.37 | $106.33 | 139900 |
| 2024-08-23 | 104.17 | $106.26 | 242521 |
| 2024-08-22 | 103.96 | $103.69 | 134000 |
| 2024-08-21 | 104.02 | $104.10 | 171600 |
| 2024-08-20 | 104.04 | $103.64 | 160013 |
| 2024-08-19 | 104.12 | $105.51 | 110800 |
| 2024-08-16 | 104.02 | $105.26 | 141717 |
| 2024-08-15 | 103.93 | $105.48 | 130100 |
| 2024-08-14 | 103.82 | $102.50 | 165300 |
| 2024-08-13 | 104.01 | $103.33 | 89614 |
| 2024-08-12 | 104.13 | $102.63 | 103200 |
| 2024-08-09 | 104.31 | $104.07 | 116212 |
| 2024-08-08 | 104.33 | $103.91 | 136610 |
| 2024-08-07 | 104.33 | $102.21 | 148300 |
| 2024-08-06 | 104.47 | $102.93 | 164400 |
| 2024-08-05 | 104.49 | $101.78 | 218500 |
| 2024-08-02 | 104.59 | $103.66 | 230525 |
| 2024-08-01 | 104.47 | $104.55 | 264400 |
| 2024-07-31 | 104.21 | $106.08 | 318400 |
| 2024-07-30 | 103.75 | $106.96 | 256443 |
| 2024-07-29 | 103.14 | $105.14 | 236820 |
| 2024-07-26 | 102.65 | $105.45 | 359737 |
| 2024-07-25 | 102.09 | $106.07 | 299300 |
| 2024-07-24 | 101.42 | $105.21 | 154200 |
| 2024-07-23 | 100.78 | $106.14 | 175500 |
| 2024-07-22 | 100.00 | $105.89 | 171839 |
| 2024-07-19 | 99.20 | $103.85 | 186326 |
| 2024-07-18 | 98.55 | $104.05 | 147500 |
| 2024-07-17 | 97.84 | $105.05 | 298521 |
| 2024-07-16 | 97.00 | $105.94 | 226400 |
| 2024-07-15 | 96.02 | $101.73 | 227900 |
| 2024-07-12 | 95.42 | $99.18 | 217801 |
| 2024-07-11 | 95.04 | $97.40 | 190515 |
| 2024-07-10 | 94.81 | $95.04 | 159000 |
| 2024-07-09 | 94.81 | $94.63 | 127441 |
| 2024-07-08 | 94.83 | $94.29 | 135400 |
| 2024-07-05 | 94.89 | $94.25 | 106100 |
| 2024-07-03 | 94.96 | $94.44 | 85843 |
| 2024-07-02 | 95.01 | $93.94 | 158537 |
| 2024-07-01 | 95.11 | $93.45 | 220100 |
| 2024-06-28 | 95.27 | $95.12 | 528113 |
| 2024-06-27 | 95.26 | $95.62 | 259200 |
| 2024-06-26 | 95.19 | $94.44 | 238448 |
| 2024-06-25 | 95.23 | $95.45 | 197645 |
| 2024-06-24 | 95.18 | $96.22 | 193900 |
| 2024-06-21 | 95.06 | $95.40 | 559677 |
| 2024-06-20 | 95.01 | $94.75 | 163500 |
| 2024-06-18 | 95.04 | $96.48 | 179100 |
| 2024-06-17 | 94.90 | $96.54 | 166802 |
| 2024-06-14 | 94.75 | $95.15 | 138642 |
| 2024-06-13 | 94.74 | $95.91 | 207100 |
| 2024-06-12 | 94.65 | $95.33 | 260100 |
| 2024-06-11 | 94.61 | $94.06 | 180300 |
| 2024-06-10 | 94.70 | $93.38 | 144100 |
| 2024-06-07 | 94.85 | $93.48 | 157700 |
| 2024-06-06 | 95.00 | $95.14 | 158720 |
| 2024-06-05 | 94.99 | $95.67 | 170600 |
| 2024-06-04 | 94.92 | $93.69 | 237442 |
| 2024-06-03 | 95.05 | $94.58 | 166223 |
| 2024-05-31 | 95.09 | $95.12 | 283024 |
| 2024-05-30 | 95.06 | $94.04 | 147800 |
| 2024-05-29 | 95.13 | $92.81 | 196032 |
| 2024-05-28 | 95.31 | $94.71 | 144500 |
| 2024-05-24 | 95.30 | $96.28 | 133711 |
| 2024-05-23 | 95.13 | $95.38 | 150800 |
| 2024-05-22 | 94.98 | $95.94 | 148600 |
| 2024-05-21 | 94.70 | $97.13 | 136200 |
| 2024-05-20 | 94.23 | $96.77 | 213900 |
| 2024-05-17 | 93.71 | $95.18 | 151900 |
| 2024-05-16 | 93.27 | $95.44 | 135900 |
| 2024-05-15 | 92.72 | $95.39 | 276400 |
| 2024-05-14 | 92.09 | $94.40 | 224311 |
| 2024-05-13 | 91.47 | $94.72 | 243128 |
| 2024-05-10 | 90.75 | $94.33 | 240800 |
| 2024-05-09 | 89.99 | $94.46 | 279400 |
| 2024-05-08 | 89.15 | $94.05 | 147200 |
| 2024-05-07 | 88.27 | $94.68 | 271126 |
| 2024-05-06 | 87.27 | $94.50 | 217000 |
| 2024-05-03 | 86.22 | $94.33 | 218700 |
| 2024-05-02 | 85.11 | $92.42 | 257300 |
| 2024-05-01 | 84.12 | $91.85 | 265335 |
| 2024-04-30 | 83.13 | $91.91 | 494534 |
| 2024-04-29 | 82.08 | $93.20 | 530122 |
| 2024-04-26 | 80.85 | $95.21 | 997300 |
| 2024-04-25 | 79.36 | $79.68 | 473453 |
| 2024-04-24 | 79.37 | $80.60 | 262500 |
| 2024-04-23 | 79.28 | $80.36 | 162329 |
| 2024-04-22 | 79.21 | $79.65 | 196812 |
| 2024-04-19 | 79.21 | $79.17 | 259600 |
| 2024-04-18 | 79.28 | $78.12 | 182135 |
| 2024-04-17 | 79.45 | $77.73 | 185545 |
| 2024-04-16 | 79.67 | $78.15 | 204700 |
| 2024-04-15 | 79.86 | $78.47 | 487531 |
| 2024-04-12 | 80.02 | $78.39 | 164200 |
| 2024-04-11 | 80.18 | $79.87 | 161600 |
| 2024-04-10 | 80.19 | $78.81 | 229334 |
| 2024-04-09 | 80.31 | $81.12 | 152500 |
| 2024-04-08 | 80.20 | $80.40 | 182047 |
| 2024-04-05 | 80.16 | $78.89 | 215300 |
| 2024-04-04 | 80.27 | $78.96 | 214900 |
| 2024-04-03 | 80.39 | $79.97 | 214200 |
| 2024-04-02 | 80.41 | $80.31 | 279123 |
| 2024-04-01 | 80.40 | $81.13 | 179529 |
| 2024-03-28 | 80.31 | $82.69 | 199600 |
| 2024-03-27 | 80.06 | $81.86 | 268717 |
| 2024-03-26 | 79.88 | $79.85 | 178900 |
| 2024-03-25 | 79.88 | $79.07 | 179511 |
| 2024-03-22 | 79.97 | $80.90 | 314100 |
| 2024-03-21 | 79.86 | $82.00 | 254000 |
| 2024-03-20 | 79.62 | $80.51 | 235842 |
| 2024-03-19 | 79.51 | $79.68 | 321000 |
| 2024-03-18 | 79.47 | $78.85 | 364635 |
| 2024-03-15 | 79.50 | $79.17 | 833200 |
| 2024-03-14 | 79.49 | $77.56 | 526031 |
| 2024-03-13 | 79.63 | $78.79 | 157201 |
| 2024-03-12 | 79.64 | $79.39 | 238134 |
| 2024-03-11 | 79.58 | $79.48 | 199800 |
| 2024-03-08 | 79.50 | $80.63 | 172600 |
| 2024-03-07 | 79.31 | $80.82 | 182600 |
| 2024-03-06 | 79.08 | $81.16 | 190006 |
| 2024-03-05 | 78.81 | $78.86 | 285124 |
| 2024-03-04 | 78.75 | $81.74 | 183100 |
| 2024-03-01 | 78.40 | $80.73 | 172400 |
| 2024-02-29 | 78.19 | $80.89 | 261500 |
| 2024-02-28 | 77.99 | $78.90 | 166200 |
| 2024-02-27 | 78.05 | $79.14 | 230642 |
| 2024-02-26 | 78.14 | $79.22 | 207831 |
| 2024-02-23 | 78.26 | $78.46 | 227200 |
| 2024-02-22 | 78.51 | $76.37 | 281800 |
| 2024-02-21 | 79.01 | $76.86 | 155400 |
| 2024-02-20 | 79.53 | $77.19 | 173666 |
| 2024-02-16 | 80.08 | $78.09 | 279349 |
| 2024-02-15 | 80.60 | $77.90 | 275800 |
| 2024-02-14 | 81.19 | $75.87 | 382735 |
| 2024-02-13 | 82.04 | $74.81 | 543226 |
| 2024-02-12 | 83.06 | $78.72 | 281700 |
| 2024-02-09 | 83.77 | $77.76 | 346800 |
| 2024-02-08 | 84.63 | $78.63 | 299241 |
| 2024-02-07 | 85.45 | $77.01 | 407428 |
| 2024-02-06 | 86.48 | $78.35 | 539905 |
| 2024-02-05 | 87.44 | $77.76 | 559347 |
| 2024-02-02 | 88.49 | $78.39 | 1.7M |
| 2024-02-01 | 89.52 | $89.93 | 701802 |
| 2024-01-31 | 89.44 | $88.19 | 435100 |
| 2024-01-30 | 89.53 | $91.08 | 260800 |
| 2024-01-29 | 89.33 | $90.53 | 246639 |
| 2024-01-26 | 89.18 | $88.63 | 168034 |
| 2024-01-25 | 89.21 | $88.66 | 294100 |
| 2024-01-24 | 89.25 | $88.26 | 273842 |
| 2024-01-23 | 89.33 | $91.01 | 479000 |
| 2024-01-22 | 89.13 | $90.21 | 216114 |
| 2024-01-19 | 88.98 | $89.24 | 209200 |
| 2024-01-18 | 88.91 | $89.34 | 273844 |
| 2024-01-17 | 88.81 | $88.75 | 278846 |
| 2024-01-16 | 88.75 | $90.14 | 385200 |
| 2024-01-12 | 88.53 | $91.82 | 232208 |
| 2024-01-11 | 88.11 | $89.62 | 278300 |
| 2024-01-10 | 87.86 | $87.79 | 212200 |
| 2024-01-09 | 87.77 | $89.13 | 261641 |
| 2024-01-08 | 87.52 | $89.32 | 303763 |
| 2024-01-05 | 87.23 | $86.33 | 299600 |
| 2024-01-04 | 87.20 | $86.48 | 416400 |
| 2024-01-03 | 87.12 | $85.73 | 396647 |
| 2024-01-02 | 87.10 | $90.91 | 493202 |
| 2023-12-29 | 86.53 | $88.04 | 200628 |
| 2023-12-28 | 86.18 | $89.30 | 168500 |
| 2023-12-27 | 85.64 | $89.73 | 227608 |
| 2023-12-26 | 85.01 | $90.31 | 209600 |
| 2023-12-22 | 84.25 | $89.09 | 313100 |
| 2023-12-21 | 83.56 | $86.52 | 252300 |
| 2023-12-20 | 83.07 | $85.32 | 224000 |
| 2023-12-19 | 82.66 | $86.08 | 248132 |
| 2023-12-18 | 82.15 | $85.39 | 250900 |
| 2023-12-15 | 81.65 | $84.64 | 524800 |
| 2023-12-14 | 81.20 | $85.11 | 347749 |
| 2023-12-13 | 80.66 | $83.70 | 344711 |
| 2023-12-12 | 80.23 | $82.22 | 366970 |
| 2023-12-11 | 79.90 | $82.89 | 424000 |
| 2023-12-08 | 79.47 | $83.42 | 262600 |
| 2023-12-07 | 78.93 | $83.00 | 277926 |
| 2023-12-06 | 78.38 | $82.23 | 263805 |
| 2023-12-05 | 77.87 | $80.87 | 226800 |
| 2023-12-04 | 77.45 | $81.03 | 196642 |
| 2023-12-01 | 76.98 | $79.13 | 240500 |
| 2023-11-30 | 76.68 | $76.96 | 255249 |
| 2023-11-29 | 76.54 | $76.46 | 292200 |
| 2023-11-28 | 76.44 | $76.47 | 167100 |
| 2023-11-27 | 76.33 | $77.03 | 223403 |
| 2023-11-24 | 76.14 | $77.58 | 63643 |
| 2023-11-22 | 75.94 | $78.36 | 194000 |
| 2023-11-21 | 75.68 | $78.45 | 160200 |
| 2023-11-20 | 75.44 | $77.96 | 188300 |
| 2023-11-17 | 75.28 | $77.21 | 465300 |
| 2023-11-16 | 75.23 | $77.03 | 166933 |
| 2023-11-15 | 75.25 | $77.22 | 313518 |
| 2023-11-14 | 75.30 | $78.46 | 230811 |
| 2023-11-13 | 75.28 | $73.89 | 211523 |
| 2023-11-10 | 75.78 | $73.78 | 198000 |
| 2023-11-09 | 76.35 | $72.13 | 137044 |
| 2023-11-08 | 77.16 | $72.98 | 155200 |
| 2023-11-07 | 77.98 | $73.46 | 173831 |
| 2023-11-06 | 78.83 | $73.41 | 292448 |
| 2023-11-03 | 79.76 | $75.00 | 219214 |
| 2023-11-02 | 80.60 | $73.91 | 220208 |
| 2023-11-01 | 81.61 | $70.74 | 238344 |
| 2023-10-31 | 83.00 | $73.29 | 282017 |
| 2023-10-30 | 84.19 | $73.42 | 468300 |
| 2023-10-27 | 85.43 | $72.73 | 1.2M |
| 2023-10-26 | 86.79 | $84.94 | 237829 |
| 2023-10-25 | 87.01 | $83.00 | 154701 |
| 2023-10-24 | 87.42 | $83.95 | 113230 |
| 2023-10-23 | 87.75 | $84.90 | 161715 |
| 2023-10-20 | 87.99 | $86.02 | 184700 |
| 2023-10-19 | 88.13 | $86.94 | 218336 |
| 2023-10-18 | 88.19 | $88.36 | 110700 |
| 2023-10-17 | 88.11 | $89.62 | 202700 |
| 2023-10-16 | 87.92 | $89.24 | 205400 |
| 2023-10-13 | 87.77 | $87.87 | 125321 |
| 2023-10-12 | 87.77 | $89.35 | 112200 |
| 2023-10-11 | 87.64 | $90.39 | 117100 |
| 2023-10-10 | 87.42 | $90.14 | 195234 |
| 2023-10-09 | 87.21 | $89.99 | 128700 |
| 2023-10-06 | 87.01 | $88.56 | 180516 |
| 2023-10-05 | 86.94 | $86.82 | 182000 |
| 2023-10-04 | 87.05 | $85.73 | 140214 |
| 2023-10-03 | 87.29 | $84.68 | 156930 |
| 2023-10-02 | 87.64 | $85.18 | 218600 |
| 2023-09-29 | 87.98 | $85.60 | 272200 |
| 2023-09-28 | 88.29 | $87.10 | 184100 |
| 2023-09-27 | 88.48 | $86.37 | 185600 |
| 2023-09-26 | 88.77 | $85.34 | 202100 |
| 2023-09-25 | 89.17 | $86.33 | 179200 |
| 2023-09-22 | 89.50 | $85.67 | 182611 |
| 2023-09-21 | 89.91 | $87.63 | 146800 |
| 2023-09-20 | 90.15 | $89.65 | 119948 |
| 2023-09-19 | 90.20 | $90.48 | 196665 |
| 2023-09-18 | 90.16 | $90.92 | 185000 |
| 2023-09-15 | 90.08 | $91.84 | 688500 |
| 2023-09-14 | 89.89 | $91.63 | 235500 |
| 2023-09-13 | 89.70 | $90.28 | 253125 |
| 2023-09-12 | 89.62 | $89.32 | 178300 |
| 2023-09-11 | 89.63 | $88.60 | 194200 |
| 2023-09-08 | 89.69 | $88.30 | 118200 |
| 2023-09-07 | 89.79 | $89.10 | 163126 |
| 2023-09-06 | 89.79 | $89.65 | 209000 |
| 2023-09-05 | 89.73 | $89.48 | 246512 |
| 2023-09-01 | 89.68 | $90.43 | 178700 |
| 2023-08-31 | 89.53 | $89.86 | 443048 |
| 2023-08-30 | 89.43 | $91.16 | 141129 |
| 2023-08-29 | 89.20 | $91.28 | 183600 |
| 2023-08-28 | 88.94 | $90.14 | 182616 |
| 2023-08-25 | 88.79 | $90.54 | 217100 |
| 2023-08-24 | 88.59 | $89.71 | 200100 |
| 2023-08-23 | 88.50 | $90.15 | 286500 |
| 2023-08-22 | 88.38 | $90.17 | 214600 |
| 2023-08-21 | 88.28 | $89.80 | 269387 |
| 2023-08-18 | 88.25 | $89.07 | 269026 |
| 2023-08-17 | 88.32 | $87.89 | 297044 |
| 2023-08-16 | 88.54 | $87.73 | 193600 |
| 2023-08-15 | 88.82 | $86.62 | 214433 |
| 2023-08-14 | 89.25 | $88.32 | 113900 |
| 2023-08-11 | 89.55 | $87.00 | 160802 |
| 2023-08-10 | 90.02 | $87.05 | 161049 |
| 2023-08-09 | 90.53 | $87.13 | 184300 |
| 2023-08-08 | 91.05 | $86.95 | 157900 |
| 2023-08-07 | 91.63 | $88.46 | 142700 |
| 2023-08-04 | 92.09 | $88.20 | 116824 |
| 2023-08-03 | 92.60 | $88.79 | 167400 |
| 2023-08-02 | 93.06 | $89.45 | 174600 |
| 2023-08-01 | 93.47 | $88.27 | 194523 |
| 2023-07-31 | 94.02 | $89.58 | 298100 |
| 2023-07-28 | 94.46 | $89.07 | 478300 |
| 2023-07-27 | 94.96 | $93.67 | 231419 |
| 2023-07-26 | 95.02 | $95.06 | 209535 |
| 2023-07-25 | 94.95 | $95.27 | 194343 |
| 2023-07-24 | 94.84 | $95.63 | 98900 |
| 2023-07-21 | 94.69 | $95.59 | 168000 |
| 2023-07-20 | 94.56 | $96.47 | 114500 |
| 2023-07-19 | 94.36 | $96.48 | 110900 |
| 2023-07-18 | 94.18 | $96.35 | 115500 |
| 2023-07-17 | 94.04 | $95.93 | 206800 |
| 2023-07-14 | 93.95 | $95.50 | 192200 |
| 2023-07-13 | 93.92 | $94.40 | 178800 |
| 2023-07-12 | 94.01 | $93.97 | 254801 |
| 2023-07-11 | 94.15 | $94.78 | 282107 |
| 2023-07-10 | 94.23 | $93.73 | 258132 |
| 2023-07-07 | 94.41 | $91.39 | 257600 |
| 2023-07-06 | 94.85 | $91.90 | 203800 |
| 2023-07-05 | 95.25 | $92.68 | 168093 |
| 2023-07-03 | 95.58 | $92.87 | 97800 |
| 2023-06-30 | 95.90 | $93.32 | 233999 |
| 2023-06-29 | 96.17 | $92.83 | 160220 |
| 2023-06-28 | 96.48 | $92.07 | 186500 |
| 2023-06-27 | 96.87 | $93.73 | 163543 |
| 2023-06-26 | 97.08 | $93.54 | 217623 |
| 2023-06-23 | 97.30 | $94.16 | 550400 |
| 2023-06-22 | 97.43 | $98.08 | 271400 |
| 2023-06-21 | 97.16 | $99.95 | 235128 |
| 2023-06-20 | 96.66 | $100.94 | 312639 |
| 2023-06-16 | 96.00 | $101.02 | 627413 |
| 2023-06-15 | 95.28 | $99.42 | 186300 |
| 2023-06-14 | 94.66 | $97.84 | 471800 |
| 2023-06-13 | 94.13 | $98.04 | 277622 |
| 2023-06-12 | 93.53 | $97.57 | 308800 |
| 2023-06-09 | 92.92 | $96.19 | 211100 |
| 2023-06-08 | 92.40 | $96.29 | 236000 |
| 2023-06-07 | 91.82 | $96.60 | 264600 |
| 2023-06-06 | 91.18 | $95.41 | 268813 |
| 2023-06-05 | 90.62 | $93.33 | 259823 |
| 2023-06-02 | 90.23 | $94.38 | 239500 |
| 2023-06-01 | 89.72 | $92.05 | 351400 |
| 2023-05-31 | 89.42 | $91.32 | 471900 |
| 2023-05-30 | 89.18 | $92.09 | 256826 |
| 2023-05-26 | 88.87 | $91.98 | 266305 |
| 2023-05-25 | 88.57 | $89.55 | 281210 |
| 2023-05-24 | 88.53 | $89.35 | 373800 |
| 2023-05-23 | 88.54 | $90.17 | 359200 |
| 2023-05-22 | 88.49 | $90.24 | 268846 |
| 2023-05-19 | 88.47 | $88.72 | 418321 |
| 2023-05-18 | 88.63 | $88.87 | 308200 |
| 2023-05-17 | 88.83 | $87.53 | 215530 |
| 2023-05-16 | 89.20 | $86.11 | 253600 |
| 2023-05-15 | 89.76 | $86.68 | 215142 |
| 2023-05-12 | 90.33 | $86.61 | 155928 |
| 2023-05-11 | 90.96 | $86.44 | 157200 |
| 2023-05-10 | 91.67 | $88.06 | 205422 |
| 2023-05-09 | 92.28 | $88.08 | 200419 |
| 2023-05-08 | 92.94 | $88.42 | 158118 |
| 2023-05-05 | 93.62 | $89.32 | 223820 |
| 2023-05-04 | 94.25 | $88.23 | 176000 |
| 2023-05-03 | 95.03 | $89.76 | 295700 |
| 2023-05-02 | 95.70 | $90.72 | 287500 |
| 2023-05-01 | 96.33 | $91.50 | 232800 |
| 2023-04-28 | 96.92 | $92.05 | 395000 |
| 2023-04-27 | 97.49 | $96.27 | 243800 |
| 2023-04-26 | 97.66 | $94.21 | 215000 |
| 2023-04-25 | 98.03 | $95.11 | 197800 |
| 2023-04-24 | 98.32 | $97.48 | 125013 |
| 2023-04-21 | 98.36 | $98.09 | 145300 |
| 2023-04-20 | 98.32 | $97.80 | 258900 |
| 2023-04-19 | 98.28 | $97.62 | 186507 |
| 2023-04-18 | 98.26 | $97.97 | 217300 |
| 2023-04-17 | 98.21 | $99.15 | 190439 |
| 2023-04-14 | 98.03 | $98.30 | 138039 |
| 2023-04-13 | 97.93 | $100.28 | 165628 |
| 2023-04-12 | 97.65 | $98.61 | 159923 |
| 2023-04-11 | 97.57 | $99.05 | 185033 |
| 2023-04-10 | 97.45 | $98.67 | 149400 |
| 2023-04-06 | 97.38 | $97.68 | 211800 |
| 2023-04-05 | 97.42 | $98.11 | 223900 |
| 2023-04-04 | 97.44 | $98.67 | 258800 |
| 2023-04-03 | 97.43 | $99.34 | 394300 |
| 2023-03-31 | 97.38 | $99.69 | 446500 |
| 2023-03-30 | 97.33 | $97.87 | 248100 |
| 2023-03-29 | 97.48 | $97.16 | 269335 |
| 2023-03-28 | 97.72 | $96.07 | 219300 |
| 2023-03-27 | 98.11 | $95.59 | 262500 |
| 2023-03-24 | 98.57 | $92.93 | 447700 |
| 2023-03-23 | 99.34 | $91.86 | 448900 |
| 2023-03-22 | 100.28 | $93.30 | 552600 |
| 2023-03-21 | 101.14 | $98.33 | 11.7M |
| 2023-03-20 | 101.55 | $97.38 | 565400 |
| 2023-03-17 | 102.11 | $96.04 | 1.2M |
| 2023-03-16 | 102.84 | $98.50 | 1.7M |
| 2023-03-15 | 103.38 | $103.41 | 232007 |
| 2023-03-14 | 103.46 | $104.67 | 184139 |
| 2023-03-13 | 103.43 | $100.98 | 189739 |
| 2023-03-10 | 103.77 | $100.02 | 194441 |
| 2023-03-09 | 104.22 | $101.95 | 131500 |
| 2023-03-08 | 104.52 | $103.16 | 153500 |
| 2023-03-07 | 104.73 | $103.30 | 153800 |
| 2023-03-06 | 104.95 | $104.44 | 189645 |
| 2023-03-03 | 105.09 | $105.46 | 131300 |
| 2023-03-02 | 105.13 | $104.21 | 103000 |
| 2023-03-01 | 105.29 | $103.52 | 126000 |
| 2023-02-28 | 105.51 | $102.90 | 201400 |
| 2023-02-27 | 105.78 | $103.45 | 170000 |
| 2023-02-24 | 105.98 | $103.63 | 125004 |
| 2023-02-23 | 106.15 | $105.22 | 122100 |
| 2023-02-22 | 106.15 | $105.33 | 163549 |
| 2023-02-21 | 106.13 | $105.68 | 134900 |
| 2023-02-17 | 106.06 | $108.80 | 168340 |
| 2023-02-16 | 105.65 | $105.85 | 151600 |
| 2023-02-15 | 105.49 | $107.31 | 107914 |
| 2023-02-14 | 105.16 | $105.40 | 113231 |
| 2023-02-13 | 104.99 | $106.21 | 119900 |
| 2023-02-10 | 104.72 | $105.47 | 117700 |
| 2023-02-09 | 104.50 | $104.44 | 143313 |
| 2023-02-08 | 104.35 | $107.24 | 140100 |
| 2023-02-07 | 103.90 | $109.25 | 166905 |
| 2023-02-06 | 103.20 | $107.80 | 147000 |
| 2023-02-03 | 102.60 | $111.26 | 305200 |
| 2023-02-02 | 101.61 | $105.45 | 190000 |
| 2023-02-01 | 101.14 | $103.55 | 159721 |
| 2023-01-31 | 100.82 | $102.54 | 153100 |
| 2023-01-30 | 100.59 | $99.49 | 99044 |
| 2023-01-27 | 100.65 | $101.16 | 93214 |
| 2023-01-26 | 100.54 | $101.47 | 57740 |
| 2023-01-25 | 100.40 | $101.51 | 99800 |
| 2023-01-24 | 100.25 | $102.22 | 99205 |
| 2023-01-23 | 100.02 | $101.87 | 104349 |
| 2023-01-20 | 99.82 | $101.07 | 117629 |
| 2023-01-19 | 99.68 | $99.00 | 117438 |
| 2023-01-18 | 99.74 | $100.37 | 117231 |
| 2023-01-17 | 99.66 | $101.05 | 105500 |
| 2023-01-13 | 99.51 | $101.45 | 104600 |
| 2023-01-12 | 99.34 | $99.97 | 115300 |
| 2023-01-11 | 99.33 | $99.40 | 103617 |
| 2023-01-10 | 99.39 | $100.03 | 127000 |
| 2023-01-09 | 99.41 | $98.15 | 132000 |
| 2023-01-06 | 99.62 | $99.76 | 100216 |
| 2023-01-05 | 99.70 | $96.92 | 110428 |
| 2023-01-04 | 100.06 | $98.65 | 107900 |
| 2023-01-03 | 100.28 | $99.19 | 110316 |
| 2022-12-30 | 100.48 | $99.09 | 102539 |
| 2022-12-29 | 100.70 | $100.56 | 90832 |
| 2022-12-28 | 100.80 | $98.53 | 78500 |
| 2022-12-27 | 101.10 | $100.38 | 64808 |
| 2022-12-23 | 101.22 | $100.55 | 81829 |
| 2022-12-22 | 101.34 | $100.20 | 137900 |
| 2022-12-21 | 101.50 | $100.86 | 135700 |
| 2022-12-20 | 101.59 | $99.06 | 179824 |
| 2022-12-19 | 101.87 | $97.05 | 177302 |
| 2022-12-16 | 102.36 | $100.12 | 975623 |
| 2022-12-15 | 102.56 | $100.54 | 210535 |
| 2022-12-14 | 102.73 | $104.71 | 356200 |
| 2022-12-13 | 102.49 | $103.19 | 159800 |
| 2022-12-12 | 102.38 | $103.05 | 161809 |
| 2022-12-09 | 102.27 | $102.78 | 117348 |
| 2022-12-08 | 102.19 | $103.50 | 142900 |
| 2022-12-07 | 102.01 | $101.58 | 98700 |
| 2022-12-06 | 102.00 | $101.23 | 133400 |
| 2022-12-05 | 102.01 | $104.11 | 167800 |
| 2022-12-02 | 101.72 | $103.74 | 136100 |
| 2022-12-01 | 101.42 | $102.93 | 95016 |
| 2022-11-30 | 101.17 | $103.41 | 251706 |
| 2022-11-29 | 100.83 | $100.28 | 95700 |
| 2022-11-28 | 100.78 | $100.88 | 219947 |
| 2022-11-25 | 100.63 | $102.59 | 68100 |
| 2022-11-23 | 100.26 | $101.26 | 71609 |
| 2022-11-22 | 99.97 | $100.68 | 127239 |
| 2022-11-21 | 99.69 | $101.59 | 132143 |
| 2022-11-18 | 99.28 | $102.08 | 197820 |
| 2022-11-17 | 98.76 | $101.16 | 89500 |
| 2022-11-16 | 98.26 | $101.48 | 117218 |
| 2022-11-15 | 97.68 | $101.20 | 169134 |
| 2022-11-14 | 97.08 | $100.92 | 108100 |
| 2022-11-11 | 96.45 | $101.24 | 107931 |
| 2022-11-10 | 95.72 | $103.34 | 172700 |
| 2022-11-09 | 94.73 | $96.71 | 105734 |
| 2022-11-08 | 94.33 | $98.94 | 149402 |
| 2022-11-07 | 93.67 | $98.33 | 160821 |
| 2022-11-04 | 93.03 | $97.65 | 130300 |
| 2022-11-03 | 92.40 | $96.06 | 133500 |
| 2022-11-02 | 91.89 | $94.71 | 231900 |
| 2022-11-01 | 91.48 | $97.29 | 206732 |
| 2022-10-31 | 90.79 | $95.26 | 211900 |
| 2022-10-28 | 90.26 | $94.09 | 304702 |
| 2022-10-27 | 89.82 | $90.80 | 268810 |
| 2022-10-26 | 89.69 | $90.80 | 100600 |
| 2022-10-25 | 89.54 | $91.74 | 172000 |
| 2022-10-24 | 89.29 | $90.67 | 162736 |
| 2022-10-21 | 89.12 | $89.93 | 135725 |
| 2022-10-20 | 89.02 | $88.08 | 216800 |
| 2022-10-19 | 89.10 | $89.89 | 195500 |
| 2022-10-18 | 89.01 | $90.40 | 212540 |
| 2022-10-17 | 88.87 | $90.38 | 159046 |
| 2022-10-14 | 88.73 | $87.82 | 204131 |
| 2022-10-13 | 88.85 | $88.71 | 299000 |
| 2022-10-12 | 88.89 | $88.72 | 158804 |
| 2022-10-11 | 88.96 | $89.28 | 196400 |
| 2022-10-10 | 88.99 | $88.76 | 128300 |
| 2022-10-07 | 89.10 | $88.36 | 306117 |
| 2022-10-06 | 89.27 | $87.50 | 258425 |
| 2022-10-05 | 89.56 | $89.00 | 291401 |
| 2022-10-04 | 89.73 | $90.90 | 388200 |
| 2022-10-03 | 89.74 | $89.69 | 144217 |
| 2022-09-30 | 89.87 | $87.67 | 201000 |
| 2022-09-29 | 90.21 | $88.78 | 131800 |
| 2022-09-28 | 90.47 | $89.12 | 176800 |
| 2022-09-27 | 90.73 | $87.75 | 206400 |
| 2022-09-26 | 91.15 | $87.95 | 195700 |
| 2022-09-23 | 91.60 | $88.66 | 129218 |
| 2022-09-22 | 92.04 | $89.21 | 185419 |
| 2022-09-21 | 92.48 | $89.61 | 120700 |
| 2022-09-20 | 92.93 | $90.40 | 114900 |
| 2022-09-19 | 93.37 | $91.53 | 145900 |
| 2022-09-16 | 93.75 | $89.94 | 623515 |
| 2022-09-15 | 94.35 | $90.36 | 171800 |
| 2022-09-14 | 94.96 | $93.64 | 218000 |
| 2022-09-13 | 95.32 | $92.80 | 180941 |
| 2022-09-12 | 95.80 | $94.91 | 120933 |
| 2022-09-09 | 96.12 | $94.38 | 104800 |
| 2022-09-08 | 96.51 | $94.47 | 140700 |
| 2022-09-07 | 96.91 | $94.91 | 192800 |
| 2022-09-06 | 97.27 | $92.83 | 206700 |
| 2022-09-02 | 97.85 | $92.27 | 198100 |
| 2022-09-01 | 98.52 | $92.12 | 267000 |
| 2022-08-31 | 99.23 | $93.86 | 182745 |
| 2022-08-30 | 99.80 | $93.86 | 187100 |
| 2022-08-29 | 100.39 | $95.75 | 128700 |
| 2022-08-26 | 100.81 | $97.78 | 208800 |
| 2022-08-25 | 101.04 | $100.81 | 93000 |
| 2022-08-24 | 100.98 | $100.71 | 67200 |
| 2022-08-23 | 100.89 | $100.75 | 98200 |
| 2022-08-22 | 100.78 | $101.30 | 155243 |
| 2022-08-19 | 100.58 | $103.19 | 173100 |
| 2022-08-18 | 100.15 | $103.88 | 121800 |
| 2022-08-17 | 99.62 | $102.61 | 147630 |
| 2022-08-16 | 99.17 | $104.14 | 174139 |
| 2022-08-15 | 98.53 | $103.05 | 167901 |
| 2022-08-12 | 97.93 | $102.31 | 244343 |
| 2022-08-11 | 97.35 | $99.10 | 141744 |
| 2022-08-10 | 97.04 | $97.41 | 130500 |
| 2022-08-09 | 96.85 | $96.29 | 172745 |
| 2022-08-08 | 96.74 | $97.78 | 180008 |
| 2022-08-05 | 96.46 | $98.85 | 228105 |
| 2022-08-04 | 96.06 | $98.64 | 115206 |
| 2022-08-03 | 95.66 | $98.54 | 107200 |
| 2022-08-02 | 95.24 | $97.77 | 119200 |
| 2022-08-01 | 94.85 | $97.44 | 156327 |
| 2022-07-29 | 94.47 | $100.49 | 215213 |
| 2022-07-28 | 93.75 | $98.30 | 169144 |
| 2022-07-27 | 93.21 | $94.87 | 134700 |
| 2022-07-26 | 92.96 | $94.56 | 121400 |
| 2022-07-25 | 92.74 | $94.82 | 140100 |
| 2022-07-22 | 92.47 | $93.81 | 164520 |
| 2022-07-21 | 92.27 | $94.73 | 180325 |
| 2022-07-20 | 91.95 | $95.71 | 276649 |
| 2022-07-19 | 91.48 | $93.53 | 169644 |
| 2022-07-18 | 91.16 | $90.27 | 127600 |
| 2022-07-15 | 91.11 | $92.10 | 154200 |
| 2022-07-14 | 90.84 | $90.11 | 112305 |
| 2022-07-13 | 90.73 | $89.77 | 136735 |
| 2022-07-12 | 90.62 | $90.53 | 140800 |
| 2022-07-11 | 90.42 | $92.77 | 108900 |
| 2022-07-08 | 89.97 | $93.74 | 187349 |
| 2022-07-07 | 89.42 | $94.49 | 304200 |
| 2022-07-06 | 88.78 | $92.04 | 170543 |
| 2022-07-05 | 88.37 | $90.49 | 256401 |
| 2022-07-01 | 88.11 | $91.59 | 206936 |
| 2022-06-30 | 87.74 | $91.47 | 257300 |
| 2022-06-29 | 87.37 | $89.85 | 151731 |
| 2022-06-28 | 87.16 | $89.78 | 153200 |
| 2022-06-27 | 86.96 | $91.66 | 223513 |
| 2022-06-24 | 86.57 | $91.84 | 657622 |
| 2022-06-23 | 86.15 | $88.99 | 232905 |
| 2022-06-22 | 85.99 | $85.68 | 185220 |
| 2022-06-21 | 86.16 | $84.69 | 271626 |
| 2022-06-17 | 86.44 | $81.93 | 485900 |
| 2022-06-16 | 87.00 | $81.00 | 323100 |
| 2022-06-15 | 87.67 | $83.29 | 197208 |
| 2022-06-14 | 88.16 | $82.97 | 191007 |
| 2022-06-13 | 88.70 | $83.32 | 217200 |
| 2022-06-10 | 89.23 | $86.39 | 192500 |
| 2022-06-09 | 89.47 | $87.13 | 141033 |
| 2022-06-08 | 89.65 | $89.88 | 181800 |
| 2022-06-07 | 89.56 | $91.89 | 162600 |
| 2022-06-06 | 89.26 | $90.92 | 184976 |
| 2022-06-03 | 89.04 | $90.60 | 216100 |
| 2022-06-02 | 88.86 | $90.69 | 176200 |
| 2022-06-01 | 88.68 | $89.34 | 360128 |
| 2022-05-31 | 88.64 | $90.39 | 524600 |
| 2022-05-27 | 88.51 | $90.88 | 146420 |
| 2022-05-26 | 88.36 | $89.70 | 149603 |
| 2022-05-25 | 88.39 | $88.51 | 219200 |
| 2022-05-24 | 88.60 | $87.97 | 219200 |
| 2022-05-23 | 88.92 | $87.54 | 215400 |
| 2022-05-20 | 89.38 | $87.55 | 337800 |
| 2022-05-19 | 89.92 | $86.97 | 246612 |
| 2022-05-18 | 90.62 | $86.02 | 473808 |
| 2022-05-17 | 91.54 | $88.70 | 193222 |
| 2022-05-16 | 92.31 | $88.27 | 223900 |
| 2022-05-13 | 93.20 | $88.53 | 305200 |
| 2022-05-12 | 94.16 | $87.79 | 455716 |
| 2022-05-11 | 95.29 | $86.83 | 368500 |
| 2022-05-10 | 96.61 | $89.45 | 440103 |
| 2022-05-09 | 97.75 | $88.51 | 430800 |
| 2022-05-06 | 99.08 | $89.17 | 430400 |
| 2022-05-05 | 100.42 | $90.25 | 354005 |
| 2022-05-04 | 101.75 | $93.63 | 405807 |
| 2022-05-03 | 102.82 | $91.47 | 428524 |
| 2022-05-02 | 104.16 | $93.74 | 469741 |
| 2022-04-29 | 105.35 | $95.81 | 321200 |
| 2022-04-28 | 106.41 | $103.88 | 244104 |
| 2022-04-27 | 106.72 | $101.47 | 279700 |
| 2022-04-26 | 107.28 | $101.53 | 320800 |
| 2022-04-25 | 107.85 | $106.21 | 253500 |
| 2022-04-22 | 107.95 | $106.93 | 228200 |
| 2022-04-21 | 107.95 | $109.44 | 199100 |
| 2022-04-20 | 107.67 | $111.41 | 354900 |
| 2022-04-19 | 107.15 | $110.32 | 457200 |
| 2022-04-18 | 106.70 | $106.74 | 231800 |
| 2022-04-14 | 106.56 | $107.86 | 257101 |
| 2022-04-13 | 106.28 | $108.43 | 158700 |
| 2022-04-12 | 105.90 | $107.13 | 284900 |
| 2022-04-11 | 105.59 | $105.42 | 239900 |
| 2022-04-08 | 105.40 | $106.83 | 244846 |
| 2022-04-07 | 105.02 | $107.65 | 284329 |
| 2022-04-06 | 104.51 | $107.73 | 385544 |
| 2022-04-05 | 103.93 | $107.07 | 299721 |
| 2022-04-04 | 103.36 | $105.58 | 344042 |
| 2022-04-01 | 102.89 | $108.34 | 371900 |
| 2022-03-31 | 102.10 | $108.05 | 430500 |
| 2022-03-30 | 101.28 | $107.54 | 239700 |
| 2022-03-29 | 100.46 | $107.54 | 454500 |
| 2022-03-28 | 99.57 | $103.39 | 291020 |
| 2022-03-25 | 99.04 | $101.69 | 291420 |
| 2022-03-24 | 98.63 | $101.11 | 161239 |
| 2022-03-23 | 98.22 | $100.05 | 164700 |
| 2022-03-22 | 97.86 | $101.73 | 220900 |
| 2022-03-21 | 97.27 | $101.32 | 257740 |
| 2022-03-18 | 96.66 | $101.47 | 306200 |
| 2022-03-17 | 95.97 | $99.73 | 167700 |
| 2022-03-16 | 95.39 | $99.00 | 153400 |
| 2022-03-15 | 94.83 | $97.24 | 189000 |
| 2022-03-14 | 94.40 | $95.75 | 313200 |
| 2022-03-11 | 94.06 | $94.38 | 492614 |
| 2022-03-10 | 93.81 | $96.38 | 294027 |
| 2022-03-09 | 93.31 | $96.44 | 350500 |
| 2022-03-08 | 92.76 | $94.99 | 307428 |
| 2022-03-07 | 92.30 | $95.79 | 609300 |
| 2022-03-04 | 91.71 | $97.37 | 182400 |
| 2022-03-03 | 90.95 | $96.47 | 224800 |
| 2022-03-02 | 90.25 | $96.22 | 163043 |
| 2022-03-01 | 89.58 | $94.38 | 318338 |
| 2022-02-28 | 89.08 | $94.76 | 542200 |
| 2022-02-25 | 88.54 | $92.40 | 196800 |
| 2022-02-24 | 88.21 | $90.64 | 237500 |
| 2022-02-23 | 88.07 | $88.16 | 374540 |
| 2022-02-22 | 88.18 | $88.31 | 284009 |
| 2022-02-18 | 88.31 | $88.03 | 322100 |
| 2022-02-17 | 88.48 | $87.90 | 245108 |
| 2022-02-16 | 88.68 | $88.67 | 285125 |
| 2022-02-15 | 88.84 | $88.86 | 245500 |
| 2022-02-14 | 89.01 | $87.89 | 426705 |
| 2022-02-11 | 89.34 | $85.65 | 378600 |
| 2022-02-10 | 89.96 | $84.97 | 447900 |
| 2022-02-09 | 90.73 | $86.13 | 394800 |
| 2022-02-08 | 91.48 | $85.99 | 412500 |
| 2022-02-07 | 92.33 | $84.40 | 250900 |
| 2022-02-04 | 93.42 | $84.33 | 501223 |
| 2022-02-03 | 94.63 | $92.39 | 135708 |
| 2022-02-02 | 95.16 | $93.84 | 171400 |
| 2022-02-01 | 95.66 | $94.45 | 201600 |
| 2022-01-31 | 96.20 | $94.98 | 198540 |
| 2022-01-28 | 96.80 | $93.59 | 227200 |
| 2022-01-27 | 97.64 | $90.68 | 288742 |
| 2022-01-26 | 98.88 | $93.44 | 464300 |
| 2022-01-25 | 99.97 | $93.01 | 326837 |
| 2022-01-24 | 101.22 | $93.09 | 381649 |
| 2022-01-21 | 102.56 | $91.52 | 339700 |
| 2022-01-20 | 104.18 | $92.85 | 212418 |
| 2022-01-19 | 105.80 | $94.23 | 219400 |
| 2022-01-18 | 107.38 | $95.90 | 244200 |
| 2022-01-14 | 108.91 | $101.19 | 226000 |
| 2022-01-13 | 110.01 | $102.34 | 141600 |
| 2022-01-12 | 111.08 | $103.45 | 204200 |
| 2022-01-11 | 112.13 | $104.11 | 118500 |
| 2022-01-10 | 113.19 | $104.29 | 193237 |
| 2022-01-07 | 114.32 | $103.56 | 252642 |
| 2022-01-06 | 115.60 | $108.01 | 279900 |
| 2022-01-05 | 116.55 | $110.32 | 168106 |
| 2022-01-04 | 117.34 | $116.22 | 128829 |
| 2022-01-03 | 117.60 | $116.96 | 157102 |
| 2021-12-31 | 117.80 | $116.73 | 111248 |
| 2021-12-30 | 118.03 | $116.01 | 124400 |
| 2021-12-29 | 118.31 | $117.77 | 102136 |
| 2021-12-28 | 118.43 | $116.27 | 122817 |
| 2021-12-27 | 118.69 | $116.91 | 161600 |
| 2021-12-23 | 118.89 | $113.95 | 164900 |
| 2021-12-22 | 119.41 | $120.01 | 172508 |
| 2021-12-21 | 119.37 | $117.99 | 163125 |
| 2021-12-20 | 119.57 | $115.61 | 261940 |
| 2021-12-17 | 120.03 | $116.92 | 590223 |
| 2021-12-16 | 120.40 | $117.82 | 233200 |
| 2021-12-15 | 120.72 | $119.49 | 181004 |
| 2021-12-14 | 120.89 | $119.66 | 247114 |
| 2021-12-13 | 121.07 | $119.88 | 163200 |
| 2021-12-10 | 121.25 | $122.47 | 157944 |
| 2021-12-09 | 121.19 | $122.56 | 122006 |
| 2021-12-08 | 121.11 | $125.21 | 176300 |
| 2021-12-07 | 120.75 | $123.71 | 449618 |
| 2021-12-06 | 120.51 | $123.34 | 241500 |
| 2021-12-03 | 120.28 | $118.42 | 206426 |
| 2021-12-02 | 120.52 | $118.98 | 192500 |
| 2021-12-01 | 120.69 | $113.32 | 142521 |
| 2021-11-30 | 121.40 | $116.50 | 220610 |
| 2021-11-29 | 121.80 | $117.82 | 146600 |
| 2021-11-26 | 122.06 | $116.71 | 133630 |
| 2021-11-24 | 122.42 | $122.26 | 95729 |
| 2021-11-23 | 122.20 | $123.88 | 120042 |
| 2021-11-22 | 121.78 | $125.30 | 326216 |
| 2021-11-19 | 121.17 | $125.13 | 148100 |
| 2021-11-18 | 120.52 | $124.09 | 167300 |
| 2021-11-17 | 119.92 | $123.75 | 152700 |
| 2021-11-16 | 119.28 | $124.18 | 128500 |
| 2021-11-15 | 118.54 | $123.15 | 142300 |
| 2021-11-12 | 117.84 | $124.55 | 105320 |
| 2021-11-11 | 116.94 | $124.01 | 186249 |
| 2021-11-10 | 116.04 | $120.21 | 146300 |
| 2021-11-09 | 115.47 | $119.11 | 143800 |
| 2021-11-08 | 114.96 | $119.31 | 120600 |
| 2021-11-05 | 114.41 | $118.29 | 165429 |
| 2021-11-04 | 113.94 | $117.82 | 255214 |
| 2021-11-03 | 113.50 | $115.21 | 180900 |
| 2021-11-02 | 113.30 | $114.48 | 119316 |
| 2021-11-01 | 113.18 | $114.70 | 200600 |
| 2021-10-29 | 113.04 | $114.80 | 192519 |
| 2021-10-28 | 112.88 | $115.30 | 205600 |
| 2021-10-27 | 112.67 | $111.76 | 144748 |
| 2021-10-26 | 112.81 | $114.29 | 151100 |
| 2021-10-25 | 112.72 | $113.87 | 147146 |
| 2021-10-22 | 112.69 | $113.55 | 148416 |
| 2021-10-21 | 112.71 | $112.27 | 122900 |
| 2021-10-20 | 112.89 | $110.96 | 164800 |
| 2021-10-19 | 113.21 | $110.43 | 146421 |
| 2021-10-18 | 113.60 | $111.18 | 277644 |
| 2021-10-15 | 113.94 | $110.92 | 246900 |
| 2021-10-14 | 114.32 | $112.60 | 304319 |
| 2021-10-13 | 114.56 | $112.55 | 115318 |
| 2021-10-12 | 114.82 | $112.25 | 167200 |
| 2021-10-11 | 115.12 | $112.93 | 81237 |
| 2021-10-08 | 115.37 | $114.54 | 195800 |
| 2021-10-07 | 115.46 | $115.21 | 275000 |
| 2021-10-06 | 115.49 | $114.39 | 143248 |
| 2021-10-05 | 115.61 | $116.05 | 108632 |
| 2021-10-04 | 115.56 | $114.02 | 150400 |
| 2021-10-01 | 115.72 | $114.56 | 186300 |
| 2021-09-30 | 115.84 | $113.15 | 155134 |
| 2021-09-29 | 116.12 | $115.17 | 114110 |
| 2021-09-28 | 116.21 | $115.09 | 183626 |
| 2021-09-27 | 116.32 | $118.77 | 165619 |
| 2021-09-24 | 116.06 | $119.55 | 139335 |
| 2021-09-23 | 115.70 | $117.77 | 156048 |
| 2021-09-22 | 115.50 | $115.91 | 100410 |
| 2021-09-21 | 115.47 | $114.24 | 94110 |
| 2021-09-20 | 115.61 | $114.33 | 128400 |
| 2021-09-17 | 115.75 | $115.08 | 665449 |
| 2021-09-16 | 115.81 | $116.65 | 149300 |
| 2021-09-15 | 115.71 | $116.87 | 176826 |
| 2021-09-14 | 115.57 | $114.08 | 246200 |
| 2021-09-13 | 115.70 | $115.10 | 145100 |
| 2021-09-10 | 115.73 | $114.72 | 152600 |
| 2021-09-09 | 115.79 | $115.15 | 129410 |
| 2021-09-08 | 115.82 | $115.87 | 149801 |
| 2021-09-07 | 115.77 | $114.51 | 145300 |
| 2021-09-03 | 115.85 | $116.94 | 150900 |
| 2021-09-02 | 115.68 | $117.76 | 120600 |
| 2021-09-01 | 115.42 | $117.45 | 104216 |
| 2021-08-31 | 115.17 | $116.90 | 118800 |
| 2021-08-30 | 114.92 | $116.89 | 203004 |
| 2021-08-27 | 114.64 | $115.85 | 252567 |
| 2021-08-26 | 114.41 | $113.48 | 122000 |
| 2021-08-25 | 114.35 | $114.80 | 135100 |
| 2021-08-24 | 114.08 | $115.20 | 117000 |
| 2021-08-23 | 113.69 | $116.77 | 124200 |
| 2021-08-20 | 113.04 | $115.60 | 191125 |
| 2021-08-19 | 112.40 | $114.44 | 132403 |
| 2021-08-18 | 111.78 | $113.04 | 121600 |
| 2021-08-17 | 111.20 | $113.42 | 251600 |
| 2021-08-16 | 110.49 | $114.79 | 110300 |
| 2021-08-13 | 109.54 | $114.47 | 87636 |
| 2021-08-12 | 108.50 | $114.63 | 152302 |
| 2021-08-11 | 107.33 | $116.08 | 116042 |
| 2021-08-10 | 105.89 | $114.48 | 157420 |
| 2021-08-09 | 104.49 | $113.32 | 136828 |
| 2021-08-06 | 103.09 | $115.04 | 131400 |
| 2021-08-05 | 101.41 | $114.19 | 200130 |
| 2021-08-04 | 99.69 | $111.06 | 208136 |
| 2021-08-03 | 98.17 | $109.53 | 451500 |
| 2021-08-02 | 96.70 | $108.25 | 259823 |
| 2021-07-30 | 95.27 | $107.09 | 321100 |
| 2021-07-29 | 93.88 | $100.15 | 168000 |
| 2021-07-28 | 93.09 | $98.25 | 147022 |
| 2021-07-27 | 92.44 | $95.93 | 143400 |
| 2021-07-26 | 91.96 | $95.55 | 105900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
61.94
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
56.21
Average
89.37
Maximum
124.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.94 | $59.98 | 325257 |
| 2026-07-22 | 62.26 | $60.72 | 513532 |
| 2026-07-21 | 62.47 | $60.66 | 670825 |
| 2026-07-20 | 62.72 | $62.68 | 1.0M |
| 2026-07-17 | 62.57 | $62.88 | 416827 |
| 2026-07-16 | 62.36 | $64.41 | 534600 |
| 2026-07-15 | 61.77 | $62.06 | 377343 |
| 2026-07-14 | 61.58 | $62.08 | 521040 |
| 2026-07-13 | 61.36 | $63.59 | 478701 |
| 2026-07-10 | 60.77 | $62.10 | 392200 |
| 2026-07-09 | 60.39 | $62.17 | 496800 |
| 2026-07-08 | 59.94 | $60.95 | 489200 |
| 2026-07-07 | 59.67 | $62.07 | 673014 |
| 2026-07-06 | 59.11 | $61.18 | 381200 |
| 2026-07-02 | 58.65 | $60.98 | 508034 |
| 2026-07-01 | 58.16 | $59.94 | 724200 |
| 2026-06-30 | 57.82 | $58.76 | 520002 |
| 2026-06-29 | 57.67 | $59.70 | 514539 |
| 2026-06-26 | 57.29 | $60.83 | 1.3M |
| 2026-06-25 | 56.63 | $58.00 | 444100 |
| 2026-06-24 | 56.46 | $57.94 | 488200 |
| 2026-06-23 | 56.28 | $57.35 | 642300 |
| 2026-06-22 | 56.21 | $55.87 | 960778 |
| 2026-06-18 | 56.44 | $56.89 | 1.4M |
| 2026-06-17 | 56.50 | $57.01 | 818700 |
| 2026-06-16 | 56.56 | $57.34 | 361220 |
| 2026-06-15 | 56.56 | $57.24 | 450800 |
| 2026-06-12 | 56.60 | $57.08 | 377437 |
| 2026-06-11 | 56.68 | $56.62 | 733800 |
| 2026-06-10 | 56.89 | $55.37 | 493700 |
| 2026-06-09 | 57.40 | $57.23 | 627709 |
| 2026-06-08 | 57.61 | $58.74 | 929515 |
| 2026-06-05 | 57.54 | $59.66 | 547214 |
| 2026-06-04 | 57.27 | $59.48 | 607847 |
| 2026-06-03 | 57.02 | $58.31 | 549536 |
| 2026-06-02 | 56.98 | $58.39 | 693000 |
| 2026-06-01 | 56.93 | $60.39 | 688600 |
| 2026-05-29 | 56.46 | $58.32 | 814547 |
| 2026-05-28 | 56.37 | $58.42 | 446644 |
| 2026-05-27 | 56.25 | $57.08 | 519125 |
| 2026-05-26 | 56.42 | $57.52 | 363800 |
| 2026-05-22 | 56.54 | $57.77 | 374900 |
| 2026-05-21 | 56.65 | $57.06 | 358400 |
| 2026-05-20 | 56.94 | $58.23 | 775800 |
| 2026-05-19 | 57.06 | $56.99 | 602800 |
| 2026-05-18 | 57.47 | $57.35 | 793115 |
| 2026-05-15 | 57.89 | $53.79 | 664532 |
| 2026-05-14 | 59.14 | $53.67 | 491900 |
| 2026-05-13 | 60.65 | $54.54 | 972647 |
| 2026-05-12 | 62.22 | $57.19 | 705200 |
| 2026-05-11 | 63.50 | $60.16 | 416500 |
| 2026-05-08 | 64.37 | $61.42 | 394145 |
| 2026-05-07 | 65.12 | $63.44 | 306500 |
| 2026-05-06 | 65.57 | $64.21 | 363900 |
| 2026-05-05 | 65.94 | $65.94 | 366348 |
| 2026-05-04 | 66.00 | $64.96 | 588900 |
| 2026-05-01 | 66.28 | $65.28 | 848621 |
| 2026-04-30 | 66.54 | $66.89 | 432934 |
| 2026-04-29 | 66.51 | $66.18 | 313000 |
| 2026-04-28 | 66.62 | $66.94 | 452931 |
| 2026-04-27 | 66.59 | $66.18 | 484526 |
| 2026-04-24 | 66.72 | $65.88 | 390031 |
| 2026-04-23 | 66.93 | $66.27 | 598636 |
| 2026-04-22 | 67.10 | $67.56 | 270324 |
| 2026-04-21 | 67.03 | $68.29 | 424100 |
| 2026-04-20 | 66.79 | $68.15 | 293900 |
| 2026-04-17 | 66.55 | $68.05 | 875300 |
| 2026-04-16 | 66.29 | $68.12 | 455700 |
| 2026-04-15 | 65.98 | $68.29 | 400420 |
| 2026-04-14 | 65.58 | $67.55 | 406000 |
| 2026-04-13 | 65.29 | $66.61 | 395505 |
| 2026-04-10 | 65.15 | $65.37 | 517300 |
| 2026-04-09 | 65.26 | $66.66 | 518733 |
| 2026-04-08 | 65.12 | $66.75 | 593600 |
| 2026-04-07 | 64.95 | $65.80 | 495336 |
| 2026-04-06 | 64.96 | $66.56 | 257916 |
| 2026-04-02 | 64.83 | $66.56 | 384900 |
| 2026-04-01 | 64.68 | $65.03 | 390000 |
| 2026-03-31 | 64.84 | $65.25 | 547500 |
| 2026-03-30 | 65.00 | $65.24 | 438421 |
| 2026-03-27 | 65.20 | $64.47 | 592400 |
| 2026-03-26 | 65.60 | $65.30 | 416343 |
| 2026-03-25 | 65.90 | $65.34 | 439500 |
| 2026-03-24 | 66.26 | $65.31 | 387600 |
| 2026-03-23 | 66.69 | $66.33 | 568300 |
| 2026-03-20 | 66.98 | $66.76 | 1.2M |
| 2026-03-19 | 67.25 | $65.15 | 508600 |
| 2026-03-18 | 67.90 | $64.50 | 488100 |
| 2026-03-17 | 68.81 | $65.32 | 696900 |
| 2026-03-16 | 69.70 | $66.71 | 503500 |
| 2026-03-13 | 70.44 | $67.37 | 434600 |
| 2026-03-12 | 71.17 | $69.68 | 543113 |
| 2026-03-11 | 71.53 | $70.03 | 436085 |
| 2026-03-10 | 71.88 | $70.25 | 535547 |
| 2026-03-09 | 72.23 | $71.88 | 406700 |
| 2026-03-06 | 72.30 | $71.90 | 383747 |
| 2026-03-05 | 72.38 | $74.32 | 581033 |
| 2026-03-04 | 71.96 | $72.95 | 590200 |
| 2026-03-03 | 71.77 | $73.85 | 467800 |
| 2026-03-02 | 71.35 | $73.78 | 377200 |
| 2026-02-27 | 70.88 | $72.78 | 460019 |
| 2026-02-26 | 70.55 | $73.10 | 373734 |
| 2026-02-25 | 70.10 | $70.49 | 471229 |
| 2026-02-24 | 70.14 | $70.19 | 423238 |
| 2026-02-23 | 70.26 | $69.41 | 606000 |
| 2026-02-20 | 70.56 | $70.16 | 449400 |
| 2026-02-19 | 70.76 | $70.07 | 483838 |
| 2026-02-18 | 71.02 | $70.26 | 598000 |
| 2026-02-17 | 71.28 | $68.72 | 817800 |
| 2026-02-13 | 71.92 | $66.79 | 948600 |
| 2026-02-12 | 73.06 | $67.13 | 693791 |
| 2026-02-11 | 74.32 | $71.72 | 484010 |
| 2026-02-10 | 74.81 | $76.15 | 510700 |
| 2026-02-09 | 74.45 | $78.34 | 774100 |
| 2026-02-06 | 73.56 | $79.79 | 940702 |
| 2026-02-05 | 72.22 | $70.83 | 583632 |
| 2026-02-04 | 72.55 | $70.09 | 405135 |
| 2026-02-03 | 73.09 | $69.92 | 379600 |
| 2026-02-02 | 73.76 | $73.66 | 597800 |
| 2026-01-30 | 73.75 | $71.87 | 524531 |
| 2026-01-29 | 74.11 | $71.49 | 412200 |
| 2026-01-28 | 74.60 | $73.49 | 191600 |
| 2026-01-27 | 74.75 | $74.67 | 216100 |
| 2026-01-26 | 74.67 | $75.31 | 413623 |
| 2026-01-23 | 74.43 | $74.26 | 219500 |
| 2026-01-22 | 74.38 | $75.51 | 207748 |
| 2026-01-21 | 74.04 | $74.93 | 281200 |
| 2026-01-20 | 73.77 | $73.39 | 227826 |
| 2026-01-16 | 73.78 | $74.58 | 309303 |
| 2026-01-15 | 73.54 | $74.35 | 307000 |
| 2026-01-14 | 73.30 | $72.26 | 338600 |
| 2026-01-13 | 73.46 | $72.93 | 323800 |
| 2026-01-12 | 73.50 | $74.36 | 425400 |
| 2026-01-09 | 73.25 | $74.59 | 384236 |
| 2026-01-08 | 72.90 | $75.02 | 301542 |
| 2026-01-07 | 72.40 | $73.43 | 246000 |
| 2026-01-06 | 72.16 | $73.48 | 261028 |
| 2026-01-05 | 71.86 | $73.74 | 464900 |
| 2026-01-02 | 71.46 | $70.15 | 422749 |
| 2025-12-31 | 71.76 | $69.46 | 269815 |
| 2025-12-30 | 72.25 | $70.27 | 188925 |
| 2025-12-29 | 72.64 | $71.22 | 401900 |
| 2025-12-26 | 72.90 | $71.35 | 362000 |
| 2025-12-24 | 73.16 | $71.77 | 181200 |
| 2025-12-23 | 73.38 | $72.13 | 411900 |
| 2025-12-22 | 73.55 | $72.84 | 484100 |
| 2025-12-19 | 73.60 | $72.02 | 1.1M |
| 2025-12-18 | 73.82 | $73.29 | 496700 |
| 2025-12-17 | 73.80 | $73.69 | 384100 |
| 2025-12-16 | 73.68 | $74.20 | 539448 |
| 2025-12-15 | 73.44 | $74.68 | 600715 |
| 2025-12-12 | 73.04 | $73.63 | 785600 |
| 2025-12-11 | 72.80 | $73.44 | 442000 |
| 2025-12-10 | 72.56 | $71.33 | 467100 |
| 2025-12-09 | 72.71 | $70.92 | 337332 |
| 2025-12-08 | 72.97 | $71.97 | 346500 |
| 2025-12-05 | 73.04 | $73.22 | 358234 |
| 2025-12-04 | 72.86 | $74.25 | 377408 |
| 2025-12-03 | 72.41 | $73.78 | 347600 |
| 2025-12-02 | 72.00 | $73.22 | 413933 |
| 2025-12-01 | 71.62 | $73.12 | 678503 |
| 2025-11-28 | 71.20 | $72.30 | 294008 |
| 2025-11-26 | 70.88 | $72.57 | 319700 |
| 2025-11-25 | 70.46 | $72.40 | 463000 |
| 2025-11-24 | 69.99 | $70.80 | 519813 |
| 2025-11-21 | 69.79 | $70.63 | 367608 |
| 2025-11-20 | 69.58 | $68.57 | 336118 |
| 2025-11-19 | 69.78 | $68.19 | 269149 |
| 2025-11-18 | 70.09 | $68.76 | 449927 |
| 2025-11-17 | 70.33 | $68.89 | 489600 |
| 2025-11-14 | 70.57 | $69.94 | 382940 |
| 2025-11-13 | 70.63 | $69.93 | 351900 |
| 2025-11-12 | 70.69 | $70.21 | 305100 |
| 2025-11-11 | 70.70 | $70.95 | 304323 |
| 2025-11-10 | 70.55 | $70.79 | 308500 |
| 2025-11-07 | 70.41 | $70.57 | 323400 |
| 2025-11-06 | 70.29 | $71.22 | 355434 |
| 2025-11-05 | 70.00 | $73.66 | 360600 |
| 2025-11-04 | 69.16 | $71.70 | 476500 |
| 2025-11-03 | 68.58 | $72.07 | 558306 |
| 2025-10-31 | 67.84 | $70.81 | 1.1M |
| 2025-10-30 | 67.24 | $66.82 | 910373 |
| 2025-10-29 | 67.40 | $65.41 | 335934 |
| 2025-10-28 | 67.87 | $67.42 | 216000 |
| 2025-10-27 | 68.00 | $67.77 | 363000 |
| 2025-10-24 | 68.08 | $69.31 | 238200 |
| 2025-10-23 | 67.85 | $68.96 | 201220 |
| 2025-10-22 | 67.66 | $69.14 | 268100 |
| 2025-10-21 | 67.40 | $69.92 | 238337 |
| 2025-10-20 | 66.94 | $69.06 | 271400 |
| 2025-10-17 | 66.60 | $67.50 | 378800 |
| 2025-10-16 | 66.53 | $68.25 | 546500 |
| 2025-10-15 | 66.30 | $67.23 | 346500 |
| 2025-10-14 | 66.25 | $66.93 | 294900 |
| 2025-10-13 | 66.27 | $65.86 | 313800 |
| 2025-10-10 | 66.53 | $65.27 | 319600 |
| 2025-10-09 | 66.95 | $65.28 | 260687 |
| 2025-10-08 | 67.46 | $66.60 | 332115 |
| 2025-10-07 | 67.77 | $66.31 | 359516 |
| 2025-10-06 | 68.20 | $67.27 | 379400 |
| 2025-10-03 | 68.50 | $67.10 | 387538 |
| 2025-10-02 | 68.89 | $68.03 | 351824 |
| 2025-10-01 | 69.15 | $69.22 | 286048 |
| 2025-09-30 | 69.21 | $69.48 | 610800 |
| 2025-09-29 | 69.22 | $69.38 | 332200 |
| 2025-09-26 | 69.27 | $69.50 | 285700 |
| 2025-09-25 | 69.29 | $69.31 | 412800 |
| 2025-09-24 | 69.37 | $68.96 | 449900 |
| 2025-09-23 | 69.53 | $68.88 | 392214 |
| 2025-09-22 | 69.75 | $69.98 | 329419 |
| 2025-09-19 | 69.76 | $69.34 | 1.3M |
| 2025-09-18 | 69.92 | $70.16 | 483236 |
| 2025-09-17 | 69.94 | $68.99 | 373656 |
| 2025-09-16 | 70.20 | $69.67 | 464000 |
| 2025-09-15 | 70.37 | $69.47 | 714200 |
| 2025-09-12 | 70.62 | $70.05 | 254323 |
| 2025-09-11 | 70.78 | $70.95 | 322302 |
| 2025-09-10 | 70.78 | $69.38 | 658820 |
| 2025-09-09 | 71.11 | $69.66 | 423700 |
| 2025-09-08 | 71.43 | $71.00 | 308200 |
| 2025-09-05 | 71.53 | $71.42 | 365189 |
| 2025-09-04 | 71.55 | $72.98 | 393700 |
| 2025-09-03 | 71.25 | $71.85 | 479900 |
| 2025-09-02 | 71.14 | $71.93 | 613200 |
| 2025-08-29 | 71.00 | $71.38 | 357500 |
| 2025-08-28 | 70.95 | $72.23 | 505934 |
| 2025-08-27 | 70.71 | $72.98 | 666926 |
| 2025-08-26 | 70.29 | $71.73 | 487329 |
| 2025-08-25 | 70.06 | $70.81 | 292505 |
| 2025-08-22 | 69.99 | $72.29 | 318900 |
| 2025-08-21 | 69.60 | $70.48 | 580542 |
| 2025-08-20 | 69.54 | $70.03 | 697309 |
| 2025-08-19 | 69.57 | $69.60 | 983300 |
| 2025-08-18 | 69.71 | $69.12 | 742300 |
| 2025-08-15 | 69.97 | $69.25 | 539755 |
| 2025-08-14 | 70.25 | $70.67 | 293705 |
| 2025-08-13 | 70.29 | $72.65 | 261107 |
| 2025-08-12 | 69.93 | $70.93 | 229900 |
| 2025-08-11 | 69.87 | $69.73 | 288105 |
| 2025-08-08 | 70.07 | $70.65 | 189548 |
| 2025-08-07 | 70.11 | $71.27 | 263600 |
| 2025-08-06 | 70.04 | $71.49 | 299800 |
| 2025-08-05 | 69.91 | $71.21 | 278227 |
| 2025-08-04 | 69.84 | $70.58 | 407532 |
| 2025-08-01 | 69.90 | $68.33 | 949100 |
| 2025-07-31 | 70.46 | $68.96 | 543900 |
| 2025-07-30 | 70.98 | $68.83 | 302500 |
| 2025-07-29 | 71.62 | $70.44 | 239296 |
| 2025-07-28 | 72.03 | $71.09 | 291400 |
| 2025-07-25 | 72.38 | $72.23 | 194610 |
| 2025-07-24 | 72.56 | $72.13 | 196301 |
| 2025-07-23 | 72.79 | $72.68 | 219000 |
| 2025-07-22 | 72.95 | $72.66 | 271146 |
| 2025-07-21 | 73.14 | $71.34 | 229500 |
| 2025-07-18 | 73.65 | $72.51 | 258700 |
| 2025-07-17 | 74.00 | $74.06 | 298425 |
| 2025-07-16 | 74.09 | $72.92 | 282442 |
| 2025-07-15 | 74.43 | $72.34 | 245703 |
| 2025-07-14 | 74.96 | $74.46 | 207123 |
| 2025-07-11 | 75.13 | $74.32 | 278817 |
| 2025-07-10 | 75.36 | $75.98 | 495300 |
| 2025-07-09 | 75.27 | $74.19 | 495248 |
| 2025-07-08 | 75.56 | $76.13 | 222600 |
| 2025-07-07 | 75.48 | $75.57 | 243703 |
| 2025-07-03 | 75.51 | $77.10 | 186400 |
| 2025-07-02 | 75.23 | $77.60 | 408043 |
| 2025-07-01 | 74.80 | $76.56 | 241536 |
| 2025-06-30 | 74.52 | $74.71 | 335915 |
| 2025-06-27 | 74.60 | $74.16 | 638836 |
| 2025-06-26 | 74.81 | $75.94 | 221425 |
| 2025-06-25 | 74.68 | $74.96 | 293727 |
| 2025-06-24 | 74.75 | $75.65 | 382434 |
| 2025-06-23 | 74.68 | $73.75 | 258132 |
| 2025-06-20 | 75.02 | $72.88 | 851600 |
| 2025-06-18 | 75.59 | $75.05 | 401900 |
| 2025-06-17 | 75.81 | $74.57 | 312536 |
| 2025-06-16 | 76.17 | $75.81 | 358800 |
| 2025-06-13 | 76.33 | $75.10 | 386007 |
| 2025-06-12 | 76.66 | $75.63 | 314918 |
| 2025-06-11 | 76.95 | $76.22 | 191936 |
| 2025-06-10 | 77.16 | $77.47 | 139300 |
| 2025-06-09 | 77.14 | $77.39 | 254700 |
| 2025-06-06 | 77.13 | $77.41 | 147414 |
| 2025-06-05 | 77.13 | $77.16 | 349500 |
| 2025-06-04 | 77.18 | $77.88 | 218730 |
| 2025-06-03 | 77.08 | $78.24 | 190029 |
| 2025-06-02 | 76.90 | $77.10 | 422200 |
| 2025-05-30 | 76.94 | $76.34 | 520200 |
| 2025-05-29 | 77.14 | $77.24 | 234600 |
| 2025-05-28 | 77.19 | $75.87 | 426200 |
| 2025-05-27 | 77.55 | $77.54 | 302300 |
| 2025-05-23 | 77.61 | $76.20 | 185000 |
| 2025-05-22 | 77.96 | $77.43 | 203814 |
| 2025-05-21 | 78.12 | $77.40 | 226200 |
| 2025-05-20 | 78.30 | $79.32 | 234525 |
| 2025-05-19 | 78.12 | $79.96 | 215600 |
| 2025-05-16 | 77.77 | $80.05 | 458600 |
| 2025-05-15 | 77.35 | $79.23 | 189800 |
| 2025-05-14 | 77.04 | $77.74 | 221627 |
| 2025-05-13 | 77.01 | $79.14 | 369600 |
| 2025-05-12 | 76.67 | $79.58 | 366021 |
| 2025-05-09 | 76.20 | $76.67 | 203700 |
| 2025-05-08 | 76.27 | $77.20 | 300900 |
| 2025-05-07 | 76.25 | $74.86 | 232700 |
| 2025-05-06 | 76.72 | $75.19 | 284400 |
| 2025-05-05 | 77.22 | $75.38 | 386300 |
| 2025-05-02 | 77.76 | $76.78 | 585746 |
| 2025-05-01 | 78.10 | $77.82 | 363147 |
| 2025-04-30 | 78.28 | $78.68 | 290550 |
| 2025-04-29 | 78.31 | $78.88 | 351739 |
| 2025-04-28 | 78.32 | $78.20 | 209900 |
| 2025-04-25 | 78.47 | $79.15 | 255935 |
| 2025-04-24 | 78.46 | $78.99 | 501700 |
| 2025-04-23 | 78.48 | $79.98 | 237700 |
| 2025-04-22 | 78.31 | $79.53 | 496517 |
| 2025-04-21 | 78.21 | $78.23 | 361547 |
| 2025-04-17 | 78.38 | $78.28 | 302400 |
| 2025-04-16 | 78.57 | $79.39 | 236737 |
| 2025-04-15 | 78.57 | $79.90 | 222100 |
| 2025-04-14 | 78.47 | $80.98 | 279525 |
| 2025-04-11 | 78.14 | $80.32 | 307100 |
| 2025-04-10 | 77.90 | $79.00 | 517200 |
| 2025-04-09 | 77.91 | $79.79 | 519613 |
| 2025-04-08 | 77.78 | $75.72 | 496700 |
| 2025-04-07 | 78.49 | $76.88 | 687420 |
| 2025-04-04 | 79.09 | $77.06 | 763027 |
| 2025-04-03 | 79.76 | $78.52 | 280200 |
| 2025-04-02 | 80.24 | $81.75 | 485813 |
| 2025-04-01 | 80.12 | $80.78 | 294100 |
| 2025-03-31 | 80.20 | $81.06 | 331609 |
| 2025-03-28 | 80.25 | $82.23 | 289130 |
| 2025-03-27 | 80.07 | $82.04 | 263223 |
| 2025-03-26 | 79.92 | $80.41 | 203000 |
| 2025-03-25 | 80.09 | $80.05 | 289100 |
| 2025-03-24 | 80.39 | $80.19 | 212900 |
| 2025-03-21 | 80.72 | $78.90 | 592444 |
| 2025-03-20 | 81.38 | $80.22 | 332236 |
| 2025-03-19 | 81.89 | $82.24 | 410643 |
| 2025-03-18 | 82.07 | $82.60 | 261841 |
| 2025-03-17 | 82.21 | $83.02 | 248700 |
| 2025-03-14 | 82.30 | $82.73 | 257600 |
| 2025-03-13 | 82.48 | $81.83 | 172825 |
| 2025-03-12 | 82.90 | $82.33 | 278218 |
| 2025-03-11 | 83.28 | $83.09 | 366278 |
| 2025-03-10 | 83.58 | $84.10 | 555100 |
| 2025-03-07 | 83.73 | $85.54 | 454100 |
| 2025-03-06 | 83.62 | $82.89 | 655130 |
| 2025-03-05 | 84.05 | $83.73 | 306443 |
| 2025-03-04 | 84.40 | $83.25 | 380800 |
| 2025-03-03 | 84.91 | $82.90 | 373900 |
| 2025-02-28 | 85.59 | $84.66 | 349000 |
| 2025-02-27 | 86.03 | $85.60 | 202526 |
| 2025-02-26 | 86.34 | $85.71 | 213946 |
| 2025-02-25 | 86.70 | $86.05 | 241400 |
| 2025-02-24 | 87.05 | $84.78 | 452800 |
| 2025-02-21 | 87.74 | $84.52 | 321133 |
| 2025-02-20 | 88.60 | $85.50 | 260800 |
| 2025-02-19 | 89.40 | $87.72 | 180136 |
| 2025-02-18 | 89.87 | $87.66 | 286722 |
| 2025-02-14 | 90.43 | $88.66 | 240227 |
| 2025-02-13 | 90.87 | $90.49 | 186004 |
| 2025-02-12 | 91.00 | $90.52 | 275400 |
| 2025-02-11 | 91.15 | $91.01 | 185841 |
| 2025-02-10 | 91.22 | $90.86 | 309400 |
| 2025-02-07 | 91.33 | $90.90 | 580700 |
| 2025-02-06 | 91.46 | $89.82 | 418804 |
| 2025-02-05 | 91.84 | $92.61 | 212336 |
| 2025-02-04 | 91.69 | $92.27 | 224000 |
| 2025-02-03 | 91.58 | $91.79 | 165900 |
| 2025-01-31 | 91.57 | $91.67 | 289200 |
| 2025-01-30 | 91.58 | $92.24 | 162121 |
| 2025-01-29 | 91.47 | $91.26 | 138947 |
| 2025-01-28 | 91.55 | $92.46 | 167402 |
| 2025-01-27 | 91.39 | $93.67 | 237526 |
| 2025-01-24 | 90.96 | $92.09 | 194524 |
| 2025-01-23 | 90.80 | $92.52 | 177100 |
| 2025-01-22 | 90.52 | $92.94 | 180917 |
| 2025-01-21 | 90.11 | $93.95 | 169500 |
| 2025-01-17 | 89.43 | $92.34 | 165500 |
| 2025-01-16 | 88.99 | $92.75 | 153600 |
| 2025-01-15 | 88.40 | $91.46 | 153929 |
| 2025-01-14 | 88.00 | $90.67 | 200000 |
| 2025-01-13 | 87.72 | $90.45 | 194900 |
| 2025-01-10 | 87.45 | $89.14 | 317839 |
| 2025-01-08 | 87.44 | $89.25 | 210715 |
| 2025-01-07 | 87.42 | $87.08 | 215700 |
| 2025-01-06 | 87.87 | $87.41 | 345924 |
| 2025-01-03 | 88.34 | $88.91 | 206713 |
| 2025-01-02 | 88.58 | $87.92 | 171400 |
| 2024-12-31 | 89.10 | $89.10 | 155500 |
| 2024-12-30 | 89.47 | $88.94 | 532532 |
| 2024-12-27 | 89.95 | $89.43 | 176500 |
| 2024-12-26 | 90.42 | $90.66 | 104634 |
| 2024-12-24 | 90.73 | $90.45 | 101006 |
| 2024-12-23 | 91.15 | $89.42 | 164500 |
| 2024-12-20 | 91.87 | $90.67 | 640674 |
| 2024-12-19 | 92.46 | $90.92 | 300910 |
| 2024-12-18 | 93.11 | $90.72 | 469315 |
| 2024-12-17 | 93.92 | $93.78 | 289200 |
| 2024-12-16 | 94.22 | $93.06 | 314648 |
| 2024-12-13 | 94.75 | $93.16 | 310835 |
| 2024-12-12 | 95.35 | $94.74 | 243100 |
| 2024-12-11 | 95.73 | $95.43 | 199340 |
| 2024-12-10 | 96.03 | $96.81 | 207924 |
| 2024-12-09 | 96.11 | $96.22 | 225617 |
| 2024-12-06 | 96.33 | $95.60 | 152223 |
| 2024-12-05 | 96.73 | $96.12 | 127915 |
| 2024-12-04 | 97.10 | $98.17 | 152938 |
| 2024-12-03 | 97.11 | $98.07 | 395100 |
| 2024-12-02 | 97.15 | $98.66 | 147611 |
| 2024-11-29 | 97.09 | $98.71 | 145300 |
| 2024-11-27 | 97.03 | $98.61 | 138043 |
| 2024-11-26 | 96.98 | $98.99 | 175400 |
| 2024-11-25 | 96.87 | $100.30 | 222429 |
| 2024-11-22 | 96.48 | $98.04 | 206900 |
| 2024-11-21 | 96.52 | $95.87 | 211900 |
| 2024-11-20 | 97.04 | $95.05 | 151949 |
| 2024-11-19 | 97.84 | $94.87 | 216100 |
| 2024-11-18 | 98.82 | $96.01 | 182723 |
| 2024-11-15 | 99.73 | $97.40 | 242900 |
| 2024-11-14 | 100.52 | $98.61 | 217736 |
| 2024-11-13 | 101.19 | $102.56 | 186200 |
| 2024-11-12 | 101.14 | $102.98 | 196600 |
| 2024-11-11 | 101.02 | $106.23 | 281000 |
| 2024-11-08 | 100.20 | $104.97 | 326443 |
| 2024-11-07 | 99.54 | $104.20 | 226400 |
| 2024-11-06 | 98.95 | $104.77 | 354046 |
| 2024-11-05 | 98.17 | $98.21 | 124500 |
| 2024-11-04 | 98.66 | $96.62 | 127300 |
| 2024-11-01 | 99.60 | $95.39 | 161600 |
| 2024-10-31 | 100.98 | $94.38 | 244400 |
| 2024-10-30 | 102.80 | $96.21 | 231300 |
| 2024-10-29 | 104.56 | $97.75 | 255847 |
| 2024-10-28 | 106.28 | $97.80 | 221008 |
| 2024-10-25 | 108.29 | $96.92 | 370100 |
| 2024-10-24 | 110.80 | $106.36 | 221414 |
| 2024-10-23 | 111.74 | $107.09 | 142539 |
| 2024-10-22 | 112.66 | $107.53 | 239533 |
| 2024-10-21 | 113.64 | $110.05 | 174313 |
| 2024-10-18 | 114.24 | $112.90 | 132814 |
| 2024-10-17 | 114.32 | $113.37 | 150800 |
| 2024-10-16 | 114.30 | $114.53 | 388932 |
| 2024-10-15 | 114.03 | $113.79 | 142933 |
| 2024-10-14 | 113.86 | $113.06 | 115007 |
| 2024-10-11 | 113.80 | $112.78 | 210702 |
| 2024-10-10 | 113.78 | $110.70 | 151800 |
| 2024-10-09 | 114.18 | $113.17 | 81222 |
| 2024-10-08 | 114.12 | $112.16 | 106700 |
| 2024-10-07 | 114.24 | $112.63 | 142800 |
| 2024-10-04 | 114.26 | $114.63 | 130100 |
| 2024-10-03 | 113.86 | $113.56 | 129200 |
| 2024-10-02 | 113.59 | $114.22 | 126400 |
| 2024-10-01 | 113.13 | $113.17 | 169800 |
| 2024-09-30 | 112.80 | $115.28 | 254700 |
| 2024-09-27 | 111.96 | $113.25 | 222449 |
| 2024-09-26 | 111.39 | $112.61 | 279900 |
| 2024-09-25 | 110.85 | $113.04 | 266820 |
| 2024-09-24 | 110.13 | $112.78 | 172300 |
| 2024-09-23 | 109.33 | $111.24 | 177013 |
| 2024-09-20 | 108.71 | $110.77 | 514306 |
| 2024-09-19 | 108.08 | $111.75 | 208714 |
| 2024-09-18 | 107.14 | $108.49 | 168904 |
| 2024-09-17 | 106.73 | $108.35 | 152100 |
| 2024-09-16 | 106.28 | $107.59 | 150500 |
| 2024-09-13 | 105.90 | $107.29 | 135000 |
| 2024-09-12 | 105.53 | $105.21 | 320034 |
| 2024-09-11 | 105.53 | $104.59 | 162800 |
| 2024-09-10 | 105.66 | $104.75 | 192100 |
| 2024-09-09 | 105.77 | $103.77 | 234200 |
| 2024-09-06 | 106.10 | $102.58 | 146900 |
| 2024-09-05 | 106.73 | $104.95 | 130000 |
| 2024-09-04 | 106.96 | $106.36 | 128900 |
| 2024-09-03 | 106.91 | $106.34 | 197519 |
| 2024-08-30 | 106.86 | $108.27 | 338905 |
| 2024-08-29 | 106.37 | $107.24 | 204600 |
| 2024-08-28 | 106.02 | $105.75 | 485200 |
| 2024-08-27 | 105.92 | $106.80 | 127606 |
| 2024-08-26 | 105.58 | $106.33 | 139900 |
| 2024-08-23 | 105.27 | $106.26 | 242521 |
| 2024-08-22 | 104.91 | $103.69 | 134000 |
| 2024-08-21 | 105.04 | $104.10 | 171600 |
| 2024-08-20 | 105.09 | $103.64 | 160013 |
| 2024-08-19 | 105.24 | $105.51 | 110800 |
| 2024-08-16 | 105.01 | $105.26 | 141717 |
| 2024-08-15 | 104.79 | $105.48 | 130100 |
| 2024-08-14 | 104.47 | $102.50 | 165300 |
| 2024-08-13 | 104.73 | $103.33 | 89614 |
| 2024-08-12 | 104.85 | $102.63 | 103200 |
| 2024-08-09 | 105.12 | $104.07 | 116212 |
| 2024-08-08 | 105.11 | $103.91 | 136610 |
| 2024-08-07 | 105.14 | $102.21 | 148300 |
| 2024-08-06 | 105.51 | $102.93 | 164400 |
| 2024-08-05 | 105.77 | $101.78 | 218500 |
| 2024-08-02 | 106.30 | $103.66 | 230525 |
| 2024-08-01 | 106.51 | $104.55 | 264400 |
| 2024-07-31 | 106.54 | $106.08 | 318400 |
| 2024-07-30 | 106.24 | $106.96 | 256443 |
| 2024-07-29 | 105.68 | $105.14 | 236820 |
| 2024-07-26 | 105.39 | $105.45 | 359737 |
| 2024-07-25 | 104.97 | $106.07 | 299300 |
| 2024-07-24 | 104.34 | $105.21 | 154200 |
| 2024-07-23 | 103.76 | $106.14 | 175500 |
| 2024-07-22 | 102.88 | $105.89 | 171839 |
| 2024-07-19 | 101.89 | $103.85 | 186326 |
| 2024-07-18 | 101.15 | $104.05 | 147500 |
| 2024-07-17 | 100.24 | $105.05 | 298521 |
| 2024-07-16 | 98.95 | $105.94 | 226400 |
| 2024-07-15 | 97.27 | $101.73 | 227900 |
| 2024-07-12 | 96.19 | $99.18 | 217801 |
| 2024-07-11 | 95.47 | $97.40 | 190515 |
| 2024-07-10 | 95.01 | $95.04 | 159000 |
| 2024-07-09 | 94.97 | $94.63 | 127441 |
| 2024-07-08 | 95.01 | $94.29 | 135400 |
| 2024-07-05 | 95.12 | $94.25 | 106100 |
| 2024-07-03 | 95.26 | $94.44 | 85843 |
| 2024-07-02 | 95.38 | $93.94 | 158537 |
| 2024-07-01 | 95.62 | $93.45 | 220100 |
| 2024-06-28 | 95.99 | $95.12 | 528113 |
| 2024-06-27 | 96.07 | $95.62 | 259200 |
| 2024-06-26 | 96.05 | $94.44 | 238448 |
| 2024-06-25 | 96.27 | $95.45 | 197645 |
| 2024-06-24 | 96.31 | $96.22 | 193900 |
| 2024-06-21 | 96.18 | $95.40 | 559677 |
| 2024-06-20 | 96.20 | $94.75 | 163500 |
| 2024-06-18 | 96.35 | $96.48 | 179100 |
| 2024-06-17 | 96.15 | $96.54 | 166802 |
| 2024-06-14 | 95.90 | $95.15 | 138642 |
| 2024-06-13 | 95.89 | $95.91 | 207100 |
| 2024-06-12 | 95.72 | $95.33 | 260100 |
| 2024-06-11 | 95.62 | $94.06 | 180300 |
| 2024-06-10 | 95.77 | $93.38 | 144100 |
| 2024-06-07 | 96.08 | $93.48 | 157700 |
| 2024-06-06 | 96.40 | $95.14 | 158720 |
| 2024-06-05 | 96.42 | $95.67 | 170600 |
| 2024-06-04 | 96.31 | $93.69 | 237442 |
| 2024-06-03 | 96.59 | $94.58 | 166223 |
| 2024-05-31 | 96.71 | $95.12 | 283024 |
| 2024-05-30 | 96.72 | $94.04 | 147800 |
| 2024-05-29 | 96.94 | $92.81 | 196032 |
| 2024-05-28 | 97.44 | $94.71 | 144500 |
| 2024-05-24 | 97.60 | $96.28 | 133711 |
| 2024-05-23 | 97.43 | $95.38 | 150800 |
| 2024-05-22 | 97.40 | $95.94 | 148600 |
| 2024-05-21 | 97.22 | $97.13 | 136200 |
| 2024-05-20 | 96.74 | $96.77 | 213900 |
| 2024-05-17 | 96.23 | $95.18 | 151900 |
| 2024-05-16 | 95.94 | $95.44 | 135900 |
| 2024-05-15 | 95.54 | $95.39 | 276400 |
| 2024-05-14 | 95.05 | $94.40 | 224311 |
| 2024-05-13 | 94.66 | $94.72 | 243128 |
| 2024-05-10 | 94.12 | $94.33 | 240800 |
| 2024-05-09 | 93.55 | $94.46 | 279400 |
| 2024-05-08 | 92.83 | $94.05 | 147200 |
| 2024-05-07 | 92.06 | $94.68 | 271126 |
| 2024-05-06 | 91.01 | $94.50 | 217000 |
| 2024-05-03 | 89.80 | $94.33 | 218700 |
| 2024-05-02 | 88.41 | $92.42 | 257300 |
| 2024-05-01 | 87.18 | $91.85 | 265335 |
| 2024-04-30 | 85.86 | $91.91 | 494534 |
| 2024-04-29 | 84.30 | $93.20 | 530122 |
| 2024-04-26 | 82.21 | $95.21 | 997300 |
| 2024-04-25 | 79.35 | $79.68 | 473453 |
| 2024-04-24 | 79.30 | $80.60 | 262500 |
| 2024-04-23 | 79.05 | $80.36 | 162329 |
| 2024-04-22 | 78.81 | $79.65 | 196812 |
| 2024-04-19 | 78.69 | $79.17 | 259600 |
| 2024-04-18 | 78.66 | $78.12 | 182135 |
| 2024-04-17 | 78.84 | $77.73 | 185545 |
| 2024-04-16 | 79.13 | $78.15 | 204700 |
| 2024-04-15 | 79.39 | $78.47 | 487531 |
| 2024-04-12 | 79.63 | $78.39 | 164200 |
| 2024-04-11 | 79.92 | $79.87 | 161600 |
| 2024-04-10 | 79.94 | $78.81 | 229334 |
| 2024-04-09 | 80.20 | $81.12 | 152500 |
| 2024-04-08 | 80.01 | $80.40 | 182047 |
| 2024-04-05 | 79.94 | $78.89 | 215300 |
| 2024-04-04 | 80.17 | $78.96 | 214900 |
| 2024-04-03 | 80.43 | $79.97 | 214200 |
| 2024-04-02 | 80.53 | $80.31 | 279123 |
| 2024-04-01 | 80.56 | $81.13 | 179529 |
| 2024-03-28 | 80.42 | $82.69 | 199600 |
| 2024-03-27 | 79.94 | $81.86 | 268717 |
| 2024-03-26 | 79.55 | $79.85 | 178900 |
| 2024-03-25 | 79.52 | $79.07 | 179511 |
| 2024-03-22 | 79.66 | $80.90 | 314100 |
| 2024-03-21 | 79.43 | $82.00 | 254000 |
| 2024-03-20 | 78.94 | $80.51 | 235842 |
| 2024-03-19 | 78.69 | $79.68 | 321000 |
| 2024-03-18 | 78.58 | $78.85 | 364635 |
| 2024-03-15 | 78.62 | $79.17 | 833200 |
| 2024-03-14 | 78.62 | $77.56 | 526031 |
| 2024-03-13 | 78.96 | $78.79 | 157201 |
| 2024-03-12 | 79.10 | $79.39 | 238134 |
| 2024-03-11 | 79.14 | $79.48 | 199800 |
| 2024-03-08 | 79.17 | $80.63 | 172600 |
| 2024-03-07 | 78.97 | $80.82 | 182600 |
| 2024-03-06 | 78.71 | $81.16 | 190006 |
| 2024-03-05 | 78.34 | $78.86 | 285124 |
| 2024-03-04 | 78.40 | $81.74 | 183100 |
| 2024-03-01 | 77.88 | $80.73 | 172400 |
| 2024-02-29 | 77.49 | $80.89 | 261500 |
| 2024-02-28 | 77.02 | $78.90 | 166200 |
| 2024-02-27 | 76.91 | $79.14 | 230642 |
| 2024-02-26 | 76.75 | $79.22 | 207831 |
| 2024-02-23 | 76.56 | $78.46 | 227200 |
| 2024-02-22 | 76.52 | $76.37 | 281800 |
| 2024-02-21 | 76.93 | $76.86 | 155400 |
| 2024-02-20 | 77.33 | $77.19 | 173666 |
| 2024-02-16 | 77.73 | $78.09 | 279349 |
| 2024-02-15 | 78.03 | $77.90 | 275800 |
| 2024-02-14 | 78.43 | $75.87 | 382735 |
| 2024-02-13 | 79.35 | $74.81 | 543226 |
| 2024-02-12 | 80.66 | $78.72 | 281700 |
| 2024-02-09 | 81.36 | $77.76 | 346800 |
| 2024-02-08 | 82.40 | $78.63 | 299241 |
| 2024-02-07 | 83.43 | $77.01 | 407428 |
| 2024-02-06 | 84.98 | $78.35 | 539905 |
| 2024-02-05 | 86.50 | $77.76 | 559347 |
| 2024-02-02 | 88.39 | $78.39 | 1.7M |
| 2024-02-01 | 90.45 | $89.93 | 701802 |
| 2024-01-31 | 90.40 | $88.19 | 435100 |
| 2024-01-30 | 90.70 | $91.08 | 260800 |
| 2024-01-29 | 90.44 | $90.53 | 246639 |
| 2024-01-26 | 90.23 | $88.63 | 168034 |
| 2024-01-25 | 90.39 | $88.66 | 294100 |
| 2024-01-24 | 90.55 | $88.26 | 273842 |
| 2024-01-23 | 90.82 | $91.01 | 479000 |
| 2024-01-22 | 90.53 | $90.21 | 216114 |
| 2024-01-19 | 90.36 | $89.24 | 209200 |
| 2024-01-18 | 90.35 | $89.34 | 273844 |
| 2024-01-17 | 90.30 | $88.75 | 278846 |
| 2024-01-16 | 90.36 | $90.14 | 385200 |
| 2024-01-12 | 90.12 | $91.82 | 232208 |
| 2024-01-11 | 89.48 | $89.62 | 278300 |
| 2024-01-10 | 89.18 | $87.79 | 212200 |
| 2024-01-09 | 89.20 | $89.13 | 261641 |
| 2024-01-08 | 88.93 | $89.32 | 303763 |
| 2024-01-05 | 88.57 | $86.33 | 299600 |
| 2024-01-04 | 88.76 | $86.48 | 416400 |
| 2024-01-03 | 88.93 | $85.73 | 396647 |
| 2024-01-02 | 89.28 | $90.91 | 493202 |
| 2023-12-29 | 88.57 | $88.04 | 200628 |
| 2023-12-28 | 88.33 | $89.30 | 168500 |
| 2023-12-27 | 87.77 | $89.73 | 227608 |
| 2023-12-26 | 87.01 | $90.31 | 209600 |
| 2023-12-22 | 86.00 | $89.09 | 313100 |
| 2023-12-21 | 85.07 | $86.52 | 252300 |
| 2023-12-20 | 84.51 | $85.32 | 224000 |
| 2023-12-19 | 84.10 | $86.08 | 248132 |
| 2023-12-18 | 83.46 | $85.39 | 250900 |
| 2023-12-15 | 82.85 | $84.64 | 524800 |
| 2023-12-14 | 82.30 | $85.11 | 347749 |
| 2023-12-13 | 81.54 | $83.70 | 344711 |
| 2023-12-12 | 80.96 | $82.22 | 366970 |
| 2023-12-11 | 80.58 | $82.89 | 424000 |
| 2023-12-08 | 80.00 | $83.42 | 262600 |
| 2023-12-07 | 79.22 | $83.00 | 277926 |
| 2023-12-06 | 78.39 | $82.23 | 263805 |
| 2023-12-05 | 77.60 | $80.87 | 226800 |
| 2023-12-04 | 76.96 | $81.03 | 196642 |
| 2023-12-01 | 76.20 | $79.13 | 240500 |
| 2023-11-30 | 75.72 | $76.96 | 255249 |
| 2023-11-29 | 75.62 | $76.46 | 292200 |
| 2023-11-28 | 75.63 | $76.47 | 167100 |
| 2023-11-27 | 75.64 | $77.03 | 223403 |
| 2023-11-24 | 75.55 | $77.58 | 63643 |
| 2023-11-22 | 75.34 | $78.36 | 194000 |
| 2023-11-21 | 74.95 | $78.45 | 160200 |
| 2023-11-20 | 74.48 | $77.96 | 188300 |
| 2023-11-17 | 74.06 | $77.21 | 465300 |
| 2023-11-16 | 73.74 | $77.03 | 166933 |
| 2023-11-15 | 73.44 | $77.22 | 313518 |
| 2023-11-14 | 73.06 | $78.46 | 230811 |
| 2023-11-13 | 72.39 | $73.89 | 211523 |
| 2023-11-10 | 72.60 | $73.78 | 198000 |
| 2023-11-09 | 72.89 | $72.13 | 137044 |
| 2023-11-08 | 73.60 | $72.98 | 155200 |
| 2023-11-07 | 74.27 | $73.46 | 173831 |
| 2023-11-06 | 74.98 | $73.41 | 292448 |
| 2023-11-03 | 75.84 | $75.00 | 219214 |
| 2023-11-02 | 76.53 | $73.91 | 220208 |
| 2023-11-01 | 77.58 | $70.74 | 238344 |
| 2023-10-31 | 79.49 | $73.29 | 282017 |
| 2023-10-30 | 81.20 | $73.42 | 468300 |
| 2023-10-27 | 83.16 | $72.73 | 1.2M |
| 2023-10-26 | 85.60 | $84.94 | 237829 |
| 2023-10-25 | 85.87 | $83.00 | 154701 |
| 2023-10-24 | 86.59 | $83.95 | 113230 |
| 2023-10-23 | 87.23 | $84.90 | 161715 |
| 2023-10-20 | 87.78 | $86.02 | 184700 |
| 2023-10-19 | 88.18 | $86.94 | 218336 |
| 2023-10-18 | 88.46 | $88.36 | 110700 |
| 2023-10-17 | 88.48 | $89.62 | 202700 |
| 2023-10-16 | 88.24 | $89.24 | 205400 |
| 2023-10-13 | 88.03 | $87.87 | 125321 |
| 2023-10-12 | 88.09 | $89.35 | 112200 |
| 2023-10-11 | 87.85 | $90.39 | 117100 |
| 2023-10-10 | 87.34 | $90.14 | 195234 |
| 2023-10-09 | 86.82 | $89.99 | 128700 |
| 2023-10-06 | 86.24 | $88.56 | 180516 |
| 2023-10-05 | 85.88 | $86.82 | 182000 |
| 2023-10-04 | 85.84 | $85.73 | 140214 |
| 2023-10-03 | 86.02 | $84.68 | 156930 |
| 2023-10-02 | 86.47 | $85.18 | 218600 |
| 2023-09-29 | 86.89 | $85.60 | 272200 |
| 2023-09-28 | 87.29 | $87.10 | 184100 |
| 2023-09-27 | 87.45 | $86.37 | 185600 |
| 2023-09-26 | 87.80 | $85.34 | 202100 |
| 2023-09-25 | 88.42 | $86.33 | 179200 |
| 2023-09-22 | 88.94 | $85.67 | 182611 |
| 2023-09-21 | 89.68 | $87.63 | 146800 |
| 2023-09-20 | 90.13 | $89.65 | 119948 |
| 2023-09-19 | 90.23 | $90.48 | 196665 |
| 2023-09-18 | 90.16 | $90.92 | 185000 |
| 2023-09-15 | 90.00 | $91.84 | 688500 |
| 2023-09-14 | 89.61 | $91.63 | 235500 |
| 2023-09-13 | 89.21 | $90.28 | 253125 |
| 2023-09-12 | 89.03 | $89.32 | 178300 |
| 2023-09-11 | 89.03 | $88.60 | 194200 |
| 2023-09-08 | 89.18 | $88.30 | 118200 |
| 2023-09-07 | 89.42 | $89.10 | 163126 |
| 2023-09-06 | 89.53 | $89.65 | 209000 |
| 2023-09-05 | 89.54 | $89.48 | 246512 |
| 2023-09-01 | 89.60 | $90.43 | 178700 |
| 2023-08-31 | 89.47 | $89.86 | 443048 |
| 2023-08-30 | 89.44 | $91.16 | 141129 |
| 2023-08-29 | 89.13 | $91.28 | 183600 |
| 2023-08-28 | 88.76 | $90.14 | 182616 |
| 2023-08-25 | 88.56 | $90.54 | 217100 |
| 2023-08-24 | 88.26 | $89.71 | 200100 |
| 2023-08-23 | 88.09 | $90.15 | 286500 |
| 2023-08-22 | 87.81 | $90.17 | 214600 |
| 2023-08-21 | 87.49 | $89.80 | 269387 |
| 2023-08-18 | 87.20 | $89.07 | 269026 |
| 2023-08-17 | 87.04 | $87.89 | 297044 |
| 2023-08-16 | 87.10 | $87.73 | 193600 |
| 2023-08-15 | 87.23 | $86.62 | 214433 |
| 2023-08-14 | 87.62 | $88.32 | 113900 |
| 2023-08-11 | 87.73 | $87.00 | 160802 |
| 2023-08-10 | 88.15 | $87.05 | 161049 |
| 2023-08-09 | 88.64 | $87.13 | 184300 |
| 2023-08-08 | 89.20 | $86.95 | 157900 |
| 2023-08-07 | 89.90 | $88.46 | 142700 |
| 2023-08-04 | 90.41 | $88.20 | 116824 |
| 2023-08-03 | 91.06 | $88.79 | 167400 |
| 2023-08-02 | 91.70 | $89.45 | 174600 |
| 2023-08-01 | 92.31 | $88.27 | 194523 |
| 2023-07-31 | 93.27 | $89.58 | 298100 |
| 2023-07-28 | 94.12 | $89.07 | 478300 |
| 2023-07-27 | 95.21 | $93.67 | 231419 |
| 2023-07-26 | 95.50 | $95.06 | 209535 |
| 2023-07-25 | 95.55 | $95.27 | 194343 |
| 2023-07-24 | 95.56 | $95.63 | 98900 |
| 2023-07-21 | 95.49 | $95.59 | 168000 |
| 2023-07-20 | 95.41 | $96.47 | 114500 |
| 2023-07-19 | 95.14 | $96.48 | 110900 |
| 2023-07-18 | 94.81 | $96.35 | 115500 |
| 2023-07-17 | 94.47 | $95.93 | 206800 |
| 2023-07-14 | 94.15 | $95.50 | 192200 |
| 2023-07-13 | 93.87 | $94.40 | 178800 |
| 2023-07-12 | 93.78 | $93.97 | 254801 |
| 2023-07-11 | 93.77 | $94.78 | 282107 |
| 2023-07-10 | 93.59 | $93.73 | 258132 |
| 2023-07-07 | 93.60 | $91.39 | 257600 |
| 2023-07-06 | 94.11 | $91.90 | 203800 |
| 2023-07-05 | 94.60 | $92.68 | 168093 |
| 2023-07-03 | 94.99 | $92.87 | 97800 |
| 2023-06-30 | 95.41 | $93.32 | 233999 |
| 2023-06-29 | 95.81 | $92.83 | 160220 |
| 2023-06-28 | 96.36 | $92.07 | 186500 |
| 2023-06-27 | 97.15 | $93.73 | 163543 |
| 2023-06-26 | 97.72 | $93.54 | 217623 |
| 2023-06-23 | 98.41 | $94.16 | 550400 |
| 2023-06-22 | 99.06 | $98.08 | 271400 |
| 2023-06-21 | 98.98 | $99.95 | 235128 |
| 2023-06-20 | 98.48 | $100.94 | 312639 |
| 2023-06-16 | 97.68 | $101.02 | 627413 |
| 2023-06-15 | 96.72 | $99.42 | 186300 |
| 2023-06-14 | 95.93 | $97.84 | 471800 |
| 2023-06-13 | 95.34 | $98.04 | 277622 |
| 2023-06-12 | 94.60 | $97.57 | 308800 |
| 2023-06-09 | 93.83 | $96.19 | 211100 |
| 2023-06-08 | 93.23 | $96.29 | 236000 |
| 2023-06-07 | 92.50 | $96.60 | 264600 |
| 2023-06-06 | 91.59 | $95.41 | 268813 |
| 2023-06-05 | 90.78 | $93.33 | 259823 |
| 2023-06-02 | 90.29 | $94.38 | 239500 |
| 2023-06-01 | 89.49 | $92.05 | 351400 |
| 2023-05-31 | 89.07 | $91.32 | 471900 |
| 2023-05-30 | 88.74 | $92.09 | 256826 |
| 2023-05-26 | 88.20 | $91.98 | 266305 |
| 2023-05-25 | 87.61 | $89.55 | 281210 |
| 2023-05-24 | 87.44 | $89.35 | 373800 |
| 2023-05-23 | 87.31 | $90.17 | 359200 |
| 2023-05-22 | 87.00 | $90.24 | 268846 |
| 2023-05-19 | 86.63 | $88.72 | 418321 |
| 2023-05-18 | 86.55 | $88.87 | 308200 |
| 2023-05-17 | 86.44 | $87.53 | 215530 |
| 2023-05-16 | 86.62 | $86.11 | 253600 |
| 2023-05-15 | 87.14 | $86.68 | 215142 |
| 2023-05-12 | 87.65 | $86.61 | 155928 |
| 2023-05-11 | 88.28 | $86.44 | 157200 |
| 2023-05-10 | 89.06 | $88.06 | 205422 |
| 2023-05-09 | 89.64 | $88.08 | 200419 |
| 2023-05-08 | 90.33 | $88.42 | 158118 |
| 2023-05-05 | 91.08 | $89.32 | 223820 |
| 2023-05-04 | 91.78 | $88.23 | 176000 |
| 2023-05-03 | 92.83 | $89.76 | 295700 |
| 2023-05-02 | 93.75 | $90.72 | 287500 |
| 2023-05-01 | 94.61 | $91.50 | 232800 |
| 2023-04-28 | 95.47 | $92.05 | 395000 |
| 2023-04-27 | 96.35 | $96.27 | 243800 |
| 2023-04-26 | 96.50 | $94.21 | 215000 |
| 2023-04-25 | 97.10 | $95.11 | 197800 |
| 2023-04-24 | 97.62 | $97.48 | 125013 |
| 2023-04-21 | 97.73 | $98.09 | 145300 |
| 2023-04-20 | 97.73 | $97.80 | 258900 |
| 2023-04-19 | 97.80 | $97.62 | 186507 |
| 2023-04-18 | 97.92 | $97.97 | 217300 |
| 2023-04-17 | 97.99 | $99.15 | 190439 |
| 2023-04-14 | 97.82 | $98.30 | 138039 |
| 2023-04-13 | 97.81 | $100.28 | 165628 |
| 2023-04-12 | 97.39 | $98.61 | 159923 |
| 2023-04-11 | 97.26 | $99.05 | 185033 |
| 2023-04-10 | 97.02 | $98.67 | 149400 |
| 2023-04-06 | 96.83 | $97.68 | 211800 |
| 2023-04-05 | 96.83 | $98.11 | 223900 |
| 2023-04-04 | 96.75 | $98.67 | 258800 |
| 2023-04-03 | 96.54 | $99.34 | 394300 |
| 2023-03-31 | 96.18 | $99.69 | 446500 |
| 2023-03-30 | 95.69 | $97.87 | 248100 |
| 2023-03-29 | 95.52 | $97.16 | 269335 |
| 2023-03-28 | 95.49 | $96.07 | 219300 |
| 2023-03-27 | 95.70 | $95.59 | 262500 |
| 2023-03-24 | 96.07 | $92.93 | 447700 |
| 2023-03-23 | 97.07 | $91.86 | 448900 |
| 2023-03-22 | 98.47 | $93.30 | 552600 |
| 2023-03-21 | 99.80 | $98.33 | 11.7M |
| 2023-03-20 | 100.30 | $97.38 | 565400 |
| 2023-03-17 | 101.09 | $96.04 | 1.2M |
| 2023-03-16 | 102.29 | $98.50 | 1.7M |
| 2023-03-15 | 103.17 | $103.41 | 232007 |
| 2023-03-14 | 103.17 | $104.67 | 184139 |
| 2023-03-13 | 102.90 | $100.98 | 189739 |
| 2023-03-10 | 103.36 | $100.02 | 194441 |
| 2023-03-09 | 104.11 | $101.95 | 131500 |
| 2023-03-08 | 104.57 | $103.16 | 153500 |
| 2023-03-07 | 104.84 | $103.30 | 153800 |
| 2023-03-06 | 105.13 | $104.44 | 189645 |
| 2023-03-03 | 105.22 | $105.46 | 131300 |
| 2023-03-02 | 105.11 | $104.21 | 103000 |
| 2023-03-01 | 105.24 | $103.52 | 126000 |
| 2023-02-28 | 105.54 | $102.90 | 201400 |
| 2023-02-27 | 106.01 | $103.45 | 170000 |
| 2023-02-24 | 106.43 | $103.63 | 125004 |
| 2023-02-23 | 106.88 | $105.22 | 122100 |
| 2023-02-22 | 107.05 | $105.33 | 163549 |
| 2023-02-21 | 107.22 | $105.68 | 134900 |
| 2023-02-17 | 107.33 | $108.80 | 168340 |
| 2023-02-16 | 106.79 | $105.85 | 151600 |
| 2023-02-15 | 106.77 | $107.31 | 107914 |
| 2023-02-14 | 106.44 | $105.40 | 113231 |
| 2023-02-13 | 106.44 | $106.21 | 119900 |
| 2023-02-10 | 106.26 | $105.47 | 117700 |
| 2023-02-09 | 106.19 | $104.44 | 143313 |
| 2023-02-08 | 106.32 | $107.24 | 140100 |
| 2023-02-07 | 105.86 | $109.25 | 166905 |
| 2023-02-06 | 104.90 | $107.80 | 147000 |
| 2023-02-03 | 104.07 | $111.26 | 305200 |
| 2023-02-02 | 102.38 | $105.45 | 190000 |
| 2023-02-01 | 101.63 | $103.55 | 159721 |
| 2023-01-31 | 101.17 | $102.54 | 153100 |
| 2023-01-30 | 100.83 | $99.49 | 99044 |
| 2023-01-27 | 101.08 | $101.16 | 93214 |
| 2023-01-26 | 101.02 | $101.47 | 57740 |
| 2023-01-25 | 100.88 | $101.51 | 99800 |
| 2023-01-24 | 100.71 | $102.22 | 99205 |
| 2023-01-23 | 100.36 | $101.87 | 104349 |
| 2023-01-20 | 100.03 | $101.07 | 117629 |
| 2023-01-19 | 99.81 | $99.00 | 117438 |
| 2023-01-18 | 99.99 | $100.37 | 117231 |
| 2023-01-17 | 99.92 | $101.05 | 105500 |
| 2023-01-13 | 99.69 | $101.45 | 104600 |
| 2023-01-12 | 99.34 | $99.97 | 115300 |
| 2023-01-11 | 99.25 | $99.40 | 103617 |
| 2023-01-10 | 99.26 | $100.03 | 127000 |
| 2023-01-09 | 99.15 | $98.15 | 132000 |
| 2023-01-06 | 99.41 | $99.76 | 100216 |
| 2023-01-05 | 99.39 | $96.92 | 110428 |
| 2023-01-04 | 99.96 | $98.65 | 107900 |
| 2023-01-03 | 100.25 | $99.19 | 110316 |
| 2022-12-30 | 100.49 | $99.09 | 102539 |
| 2022-12-29 | 100.78 | $100.56 | 90832 |
| 2022-12-28 | 100.80 | $98.53 | 78500 |
| 2022-12-27 | 101.26 | $100.38 | 64808 |
| 2022-12-23 | 101.40 | $100.55 | 81829 |
| 2022-12-22 | 101.52 | $100.20 | 137900 |
| 2022-12-21 | 101.74 | $100.86 | 135700 |
| 2022-12-20 | 101.84 | $99.06 | 179824 |
| 2022-12-19 | 102.34 | $97.05 | 177302 |
| 2022-12-16 | 103.33 | $100.12 | 975623 |
| 2022-12-15 | 103.82 | $100.54 | 210535 |
| 2022-12-14 | 104.30 | $104.71 | 356200 |
| 2022-12-13 | 103.96 | $103.19 | 159800 |
| 2022-12-12 | 103.88 | $103.05 | 161809 |
| 2022-12-09 | 103.80 | $102.78 | 117348 |
| 2022-12-08 | 103.75 | $103.50 | 142900 |
| 2022-12-07 | 103.52 | $101.58 | 98700 |
| 2022-12-06 | 103.65 | $101.23 | 133400 |
| 2022-12-05 | 103.86 | $104.11 | 167800 |
| 2022-12-02 | 103.48 | $103.74 | 136100 |
| 2022-12-01 | 103.10 | $102.93 | 95016 |
| 2022-11-30 | 102.82 | $103.41 | 251706 |
| 2022-11-29 | 102.37 | $100.28 | 95700 |
| 2022-11-28 | 102.49 | $100.88 | 219947 |
| 2022-11-25 | 102.49 | $102.59 | 68100 |
| 2022-11-23 | 102.11 | $101.26 | 71609 |
| 2022-11-22 | 101.93 | $100.68 | 127239 |
| 2022-11-21 | 101.83 | $101.59 | 132143 |
| 2022-11-18 | 101.50 | $102.08 | 197820 |
| 2022-11-17 | 101.00 | $101.16 | 89500 |
| 2022-11-16 | 100.59 | $101.48 | 117218 |
| 2022-11-15 | 100.03 | $101.20 | 169134 |
| 2022-11-14 | 99.41 | $100.92 | 108100 |
| 2022-11-11 | 98.74 | $101.24 | 107931 |
| 2022-11-10 | 97.88 | $103.34 | 172700 |
| 2022-11-09 | 96.43 | $96.71 | 105734 |
| 2022-11-08 | 96.12 | $98.94 | 149402 |
| 2022-11-07 | 95.29 | $98.33 | 160821 |
| 2022-11-04 | 94.43 | $97.65 | 130300 |
| 2022-11-03 | 93.58 | $96.06 | 133500 |
| 2022-11-02 | 92.91 | $94.71 | 231900 |
| 2022-11-01 | 92.42 | $97.29 | 206732 |
| 2022-10-31 | 91.30 | $95.26 | 211900 |
| 2022-10-28 | 90.42 | $94.09 | 304702 |
| 2022-10-27 | 89.65 | $90.80 | 268810 |
| 2022-10-26 | 89.45 | $90.80 | 100600 |
| 2022-10-25 | 89.22 | $91.74 | 172000 |
| 2022-10-24 | 88.77 | $90.67 | 162736 |
| 2022-10-21 | 88.46 | $89.93 | 135725 |
| 2022-10-20 | 88.27 | $88.08 | 216800 |
| 2022-10-19 | 88.45 | $89.89 | 195500 |
| 2022-10-18 | 88.28 | $90.40 | 212540 |
| 2022-10-17 | 87.99 | $90.38 | 159046 |
| 2022-10-14 | 87.65 | $87.82 | 204131 |
| 2022-10-13 | 87.82 | $88.71 | 299000 |
| 2022-10-12 | 87.83 | $88.72 | 158804 |
| 2022-10-11 | 87.86 | $89.28 | 196400 |
| 2022-10-10 | 87.78 | $88.76 | 128300 |
| 2022-10-07 | 87.81 | $88.36 | 306117 |
| 2022-10-06 | 87.94 | $87.50 | 258425 |
| 2022-10-05 | 88.29 | $89.00 | 291401 |
| 2022-10-04 | 88.39 | $90.90 | 388200 |
| 2022-10-03 | 88.12 | $89.69 | 144217 |
| 2022-09-30 | 88.07 | $87.67 | 201000 |
| 2022-09-29 | 88.46 | $88.78 | 131800 |
| 2022-09-28 | 88.69 | $89.12 | 176800 |
| 2022-09-27 | 88.90 | $87.75 | 206400 |
| 2022-09-26 | 89.45 | $87.95 | 195700 |
| 2022-09-23 | 90.06 | $88.66 | 129218 |
| 2022-09-22 | 90.63 | $89.21 | 185419 |
| 2022-09-21 | 91.19 | $89.61 | 120700 |
| 2022-09-20 | 91.76 | $90.40 | 114900 |
| 2022-09-19 | 92.28 | $91.53 | 145900 |
| 2022-09-16 | 92.65 | $89.94 | 623515 |
| 2022-09-15 | 93.43 | $90.36 | 171800 |
| 2022-09-14 | 94.24 | $93.64 | 218000 |
| 2022-09-13 | 94.51 | $92.80 | 180941 |
| 2022-09-12 | 95.01 | $94.91 | 120933 |
| 2022-09-09 | 95.14 | $94.38 | 104800 |
| 2022-09-08 | 95.42 | $94.47 | 140700 |
| 2022-09-07 | 95.72 | $94.91 | 192800 |
| 2022-09-06 | 95.99 | $92.83 | 206700 |
| 2022-09-02 | 96.74 | $92.27 | 198100 |
| 2022-09-01 | 97.73 | $92.12 | 267000 |
| 2022-08-31 | 98.91 | $93.86 | 182745 |
| 2022-08-30 | 99.91 | $93.86 | 187100 |
| 2022-08-29 | 101.07 | $95.75 | 128700 |
| 2022-08-26 | 102.00 | $97.78 | 208800 |
| 2022-08-25 | 102.65 | $100.81 | 93000 |
| 2022-08-24 | 102.75 | $100.71 | 67200 |
| 2022-08-23 | 102.87 | $100.75 | 98200 |
| 2022-08-22 | 102.98 | $101.30 | 155243 |
| 2022-08-19 | 102.98 | $103.19 | 173100 |
| 2022-08-18 | 102.56 | $103.88 | 121800 |
| 2022-08-17 | 101.91 | $102.61 | 147630 |
| 2022-08-16 | 101.41 | $104.14 | 174139 |
| 2022-08-15 | 100.48 | $103.05 | 167901 |
| 2022-08-12 | 99.62 | $102.31 | 244343 |
| 2022-08-11 | 98.77 | $99.10 | 141744 |
| 2022-08-10 | 98.43 | $97.41 | 130500 |
| 2022-08-09 | 98.39 | $96.29 | 172745 |
| 2022-08-08 | 98.56 | $97.78 | 180008 |
| 2022-08-05 | 98.44 | $98.85 | 228105 |
| 2022-08-04 | 98.05 | $98.64 | 115206 |
| 2022-08-03 | 97.63 | $98.54 | 107200 |
| 2022-08-02 | 97.15 | $97.77 | 119200 |
| 2022-08-01 | 96.73 | $97.44 | 156327 |
| 2022-07-29 | 96.31 | $100.49 | 215213 |
| 2022-07-28 | 95.17 | $98.30 | 169144 |
| 2022-07-27 | 94.29 | $94.87 | 134700 |
| 2022-07-26 | 93.98 | $94.56 | 121400 |
| 2022-07-25 | 93.69 | $94.82 | 140100 |
| 2022-07-22 | 93.28 | $93.81 | 164520 |
| 2022-07-21 | 93.00 | $94.73 | 180325 |
| 2022-07-20 | 92.49 | $95.71 | 276649 |
| 2022-07-19 | 91.68 | $93.53 | 169644 |
| 2022-07-18 | 91.19 | $90.27 | 127600 |
| 2022-07-15 | 91.30 | $92.10 | 154200 |
| 2022-07-14 | 91.05 | $90.11 | 112305 |
| 2022-07-13 | 91.17 | $89.77 | 136735 |
| 2022-07-12 | 91.37 | $90.53 | 140800 |
| 2022-07-11 | 91.44 | $92.77 | 108900 |
| 2022-07-08 | 91.05 | $93.74 | 187349 |
| 2022-07-07 | 90.39 | $94.49 | 304200 |
| 2022-07-06 | 89.45 | $92.04 | 170543 |
| 2022-07-05 | 88.88 | $90.49 | 256401 |
| 2022-07-01 | 88.55 | $91.59 | 206936 |
| 2022-06-30 | 87.93 | $91.47 | 257300 |
| 2022-06-29 | 87.24 | $89.85 | 151731 |
| 2022-06-28 | 86.79 | $89.78 | 153200 |
| 2022-06-27 | 86.28 | $91.66 | 223513 |
| 2022-06-24 | 85.31 | $91.84 | 657622 |
| 2022-06-23 | 84.15 | $88.99 | 232905 |
| 2022-06-22 | 83.42 | $85.68 | 185220 |
| 2022-06-21 | 83.29 | $84.69 | 271626 |
| 2022-06-17 | 83.36 | $81.93 | 485900 |
| 2022-06-16 | 84.05 | $81.00 | 323100 |
| 2022-06-15 | 85.06 | $83.29 | 197208 |
| 2022-06-14 | 85.76 | $82.97 | 191007 |
| 2022-06-13 | 86.67 | $83.32 | 217200 |
| 2022-06-10 | 87.66 | $86.39 | 192500 |
| 2022-06-09 | 88.17 | $87.13 | 141033 |
| 2022-06-08 | 88.62 | $89.88 | 181800 |
| 2022-06-07 | 88.57 | $91.89 | 162600 |
| 2022-06-06 | 88.11 | $90.92 | 184976 |
| 2022-06-03 | 87.79 | $90.60 | 216100 |
| 2022-06-02 | 87.50 | $90.69 | 176200 |
| 2022-06-01 | 87.16 | $89.34 | 360128 |
| 2022-05-31 | 87.07 | $90.39 | 524600 |
| 2022-05-27 | 86.77 | $90.88 | 146420 |
| 2022-05-26 | 86.33 | $89.70 | 149603 |
| 2022-05-25 | 86.10 | $88.51 | 219200 |
| 2022-05-24 | 86.11 | $87.97 | 219200 |
| 2022-05-23 | 86.25 | $87.54 | 215400 |
| 2022-05-20 | 86.54 | $87.55 | 337800 |
| 2022-05-19 | 86.91 | $86.97 | 246612 |
| 2022-05-18 | 87.48 | $86.02 | 473808 |
| 2022-05-17 | 88.37 | $88.70 | 193222 |
| 2022-05-16 | 88.87 | $88.27 | 223900 |
| 2022-05-13 | 89.57 | $88.53 | 305200 |
| 2022-05-12 | 90.36 | $87.79 | 455716 |
| 2022-05-11 | 91.45 | $86.83 | 368500 |
| 2022-05-10 | 92.96 | $89.45 | 440103 |
| 2022-05-09 | 94.17 | $88.51 | 430800 |
| 2022-05-06 | 95.80 | $89.17 | 430400 |
| 2022-05-05 | 97.57 | $90.25 | 354005 |
| 2022-05-04 | 99.41 | $93.63 | 405807 |
| 2022-05-03 | 100.85 | $91.47 | 428524 |
| 2022-05-02 | 102.97 | $93.74 | 469741 |
| 2022-04-29 | 104.97 | $95.81 | 321200 |
| 2022-04-28 | 106.85 | $103.88 | 244104 |
| 2022-04-27 | 107.32 | $101.47 | 279700 |
| 2022-04-26 | 108.37 | $101.53 | 320800 |
| 2022-04-25 | 109.56 | $106.21 | 253500 |
| 2022-04-22 | 109.94 | $106.93 | 228200 |
| 2022-04-21 | 110.21 | $109.44 | 199100 |
| 2022-04-20 | 109.98 | $111.41 | 354900 |
| 2022-04-19 | 109.27 | $110.32 | 457200 |
| 2022-04-18 | 108.66 | $106.74 | 231800 |
| 2022-04-14 | 108.69 | $107.86 | 257101 |
| 2022-04-13 | 108.46 | $108.43 | 158700 |
| 2022-04-12 | 108.06 | $107.13 | 284900 |
| 2022-04-11 | 107.85 | $105.42 | 239900 |
| 2022-04-08 | 107.94 | $106.83 | 244846 |
| 2022-04-07 | 107.73 | $107.65 | 284329 |
| 2022-04-06 | 107.29 | $107.73 | 385544 |
| 2022-04-05 | 106.74 | $107.07 | 299721 |
| 2022-04-04 | 106.22 | $105.58 | 344042 |
| 2022-04-01 | 105.91 | $108.34 | 371900 |
| 2022-03-31 | 104.94 | $108.05 | 430500 |
| 2022-03-30 | 103.85 | $107.54 | 239700 |
| 2022-03-29 | 102.68 | $107.54 | 454500 |
| 2022-03-28 | 101.30 | $103.39 | 291020 |
| 2022-03-25 | 100.56 | $101.69 | 291420 |
| 2022-03-24 | 100.05 | $101.11 | 161239 |
| 2022-03-23 | 99.56 | $100.05 | 164700 |
| 2022-03-22 | 99.20 | $101.73 | 220900 |
| 2022-03-21 | 98.42 | $101.32 | 257740 |
| 2022-03-18 | 97.59 | $101.47 | 306200 |
| 2022-03-17 | 96.59 | $99.73 | 167700 |
| 2022-03-16 | 95.78 | $99.00 | 153400 |
| 2022-03-15 | 94.99 | $97.24 | 189000 |
| 2022-03-14 | 94.45 | $95.75 | 313200 |
| 2022-03-11 | 94.12 | $94.38 | 492614 |
| 2022-03-10 | 94.03 | $96.38 | 294027 |
| 2022-03-09 | 93.51 | $96.44 | 350500 |
| 2022-03-08 | 92.89 | $94.99 | 307428 |
| 2022-03-07 | 92.47 | $95.79 | 609300 |
| 2022-03-04 | 91.82 | $97.37 | 182400 |
| 2022-03-03 | 90.74 | $96.47 | 224800 |
| 2022-03-02 | 89.68 | $96.22 | 163043 |
| 2022-03-01 | 88.52 | $94.38 | 318338 |
| 2022-02-28 | 87.56 | $94.76 | 542200 |
| 2022-02-25 | 86.40 | $92.40 | 196800 |
| 2022-02-24 | 85.56 | $90.64 | 237500 |
| 2022-02-23 | 84.99 | $88.16 | 374540 |
| 2022-02-22 | 84.88 | $88.31 | 284009 |
| 2022-02-18 | 84.74 | $88.03 | 322100 |
| 2022-02-17 | 84.67 | $87.90 | 245108 |
| 2022-02-16 | 84.65 | $88.67 | 285125 |
| 2022-02-15 | 84.50 | $88.86 | 245500 |
| 2022-02-14 | 84.33 | $87.89 | 426705 |
| 2022-02-11 | 84.37 | $85.65 | 378600 |
| 2022-02-10 | 84.93 | $84.97 | 447900 |
| 2022-02-09 | 85.76 | $86.13 | 394800 |
| 2022-02-08 | 86.53 | $85.99 | 412500 |
| 2022-02-07 | 87.49 | $84.40 | 250900 |
| 2022-02-04 | 88.98 | $84.33 | 501223 |
| 2022-02-03 | 90.77 | $92.39 | 135708 |
| 2022-02-02 | 91.19 | $93.84 | 171400 |
| 2022-02-01 | 91.40 | $94.45 | 201600 |
| 2022-01-31 | 91.56 | $94.98 | 198540 |
| 2022-01-28 | 91.68 | $93.59 | 227200 |
| 2022-01-27 | 92.15 | $90.68 | 288742 |
| 2022-01-26 | 93.36 | $93.44 | 464300 |
| 2022-01-25 | 94.22 | $93.01 | 326837 |
| 2022-01-24 | 95.36 | $93.09 | 381649 |
| 2022-01-21 | 96.71 | $91.52 | 339700 |
| 2022-01-20 | 98.64 | $92.85 | 212418 |
| 2022-01-19 | 100.64 | $94.23 | 219400 |
| 2022-01-18 | 102.71 | $95.90 | 244200 |
| 2022-01-14 | 104.80 | $101.19 | 226000 |
| 2022-01-13 | 106.13 | $102.34 | 141600 |
| 2022-01-12 | 107.46 | $103.45 | 204200 |
| 2022-01-11 | 108.80 | $104.11 | 118500 |
| 2022-01-10 | 110.24 | $104.29 | 193237 |
| 2022-01-07 | 111.88 | $103.56 | 252642 |
| 2022-01-06 | 113.96 | $108.01 | 279900 |
| 2022-01-05 | 115.45 | $110.32 | 168106 |
| 2022-01-04 | 116.71 | $116.22 | 128829 |
| 2022-01-03 | 116.92 | $116.96 | 157102 |
| 2021-12-31 | 117.03 | $116.73 | 111248 |
| 2021-12-30 | 117.20 | $116.01 | 124400 |
| 2021-12-29 | 117.55 | $117.77 | 102136 |
| 2021-12-28 | 117.60 | $116.27 | 122817 |
| 2021-12-27 | 117.98 | $116.91 | 161600 |
| 2021-12-23 | 118.28 | $113.95 | 164900 |
| 2021-12-22 | 119.27 | $120.01 | 172508 |
| 2021-12-21 | 119.13 | $117.99 | 163125 |
| 2021-12-20 | 119.40 | $115.61 | 261940 |
| 2021-12-17 | 120.21 | $116.92 | 590223 |
| 2021-12-16 | 120.88 | $117.82 | 233200 |
| 2021-12-15 | 121.46 | $119.49 | 181004 |
| 2021-12-14 | 121.78 | $119.66 | 247114 |
| 2021-12-13 | 122.11 | $119.88 | 163200 |
| 2021-12-10 | 122.44 | $122.47 | 157944 |
| 2021-12-09 | 122.27 | $122.56 | 122006 |
| 2021-12-08 | 122.04 | $125.21 | 176300 |
| 2021-12-07 | 121.21 | $123.71 | 449618 |
| 2021-12-06 | 120.56 | $123.34 | 241500 |
| 2021-12-03 | 119.87 | $118.42 | 206426 |
| 2021-12-02 | 120.11 | $118.98 | 192500 |
| 2021-12-01 | 120.26 | $113.32 | 142521 |
| 2021-11-30 | 121.63 | $116.50 | 220610 |
| 2021-11-29 | 122.53 | $117.82 | 146600 |
| 2021-11-26 | 123.29 | $116.71 | 133630 |
| 2021-11-24 | 124.39 | $122.26 | 95729 |
| 2021-11-23 | 124.49 | $123.88 | 120042 |
| 2021-11-22 | 124.23 | $125.30 | 326216 |
| 2021-11-19 | 123.62 | $125.13 | 148100 |
| 2021-11-18 | 122.93 | $124.09 | 167300 |
| 2021-11-17 | 122.33 | $123.75 | 152700 |
| 2021-11-16 | 121.69 | $124.18 | 128500 |
| 2021-11-15 | 120.83 | $123.15 | 142300 |
| 2021-11-12 | 120.04 | $124.55 | 105320 |
| 2021-11-11 | 118.82 | $124.01 | 186249 |
| 2021-11-10 | 117.50 | $120.21 | 146300 |
| 2021-11-09 | 116.76 | $119.11 | 143800 |
| 2021-11-08 | 116.12 | $119.31 | 120600 |
| 2021-11-05 | 115.34 | $118.29 | 165429 |
| 2021-11-04 | 114.64 | $117.82 | 255214 |
| 2021-11-03 | 113.93 | $115.21 | 180900 |
| 2021-11-02 | 113.65 | $114.48 | 119316 |
| 2021-11-01 | 113.48 | $114.70 | 200600 |
| 2021-10-29 | 113.24 | $114.80 | 192519 |
| 2021-10-28 | 112.94 | $115.30 | 205600 |
| 2021-10-27 | 112.49 | $111.76 | 144748 |
| 2021-10-26 | 112.71 | $114.29 | 151100 |
| 2021-10-25 | 112.44 | $113.87 | 147146 |
| 2021-10-22 | 112.22 | $113.55 | 148416 |
| 2021-10-21 | 112.04 | $112.27 | 122900 |
| 2021-10-20 | 112.10 | $110.96 | 164800 |
| 2021-10-19 | 112.45 | $110.43 | 146421 |
| 2021-10-18 | 112.98 | $111.18 | 277644 |
| 2021-10-15 | 113.43 | $110.92 | 246900 |
| 2021-10-14 | 114.02 | $112.60 | 304319 |
| 2021-10-13 | 114.35 | $112.55 | 115318 |
| 2021-10-12 | 114.75 | $112.25 | 167200 |
| 2021-10-11 | 115.27 | $112.93 | 81237 |
| 2021-10-08 | 115.73 | $114.54 | 195800 |
| 2021-10-07 | 115.92 | $115.21 | 275000 |
| 2021-10-06 | 116.00 | $114.39 | 143248 |
| 2021-10-05 | 116.25 | $116.05 | 108632 |
| 2021-10-04 | 116.20 | $114.02 | 150400 |
| 2021-10-01 | 116.56 | $114.56 | 186300 |
| 2021-09-30 | 116.86 | $113.15 | 155134 |
| 2021-09-29 | 117.49 | $115.17 | 114110 |
| 2021-09-28 | 117.79 | $115.09 | 183626 |
| 2021-09-27 | 118.15 | $118.77 | 165619 |
| 2021-09-24 | 117.78 | $119.55 | 139335 |
| 2021-09-23 | 117.17 | $117.77 | 156048 |
| 2021-09-22 | 116.83 | $115.91 | 100410 |
| 2021-09-21 | 116.81 | $114.24 | 94110 |
| 2021-09-20 | 117.13 | $114.33 | 128400 |
| 2021-09-17 | 117.47 | $115.08 | 665449 |
| 2021-09-16 | 117.70 | $116.65 | 149300 |
| 2021-09-15 | 117.61 | $116.87 | 176826 |
| 2021-09-14 | 117.45 | $114.08 | 246200 |
| 2021-09-13 | 117.84 | $115.10 | 145100 |
| 2021-09-10 | 118.05 | $114.72 | 152600 |
| 2021-09-09 | 118.36 | $115.15 | 129410 |
| 2021-09-08 | 118.60 | $115.87 | 149801 |
| 2021-09-07 | 118.71 | $114.51 | 145300 |
| 2021-09-03 | 119.10 | $116.94 | 150900 |
| 2021-09-02 | 119.02 | $117.76 | 120600 |
| 2021-09-01 | 118.71 | $117.45 | 104216 |
| 2021-08-31 | 118.40 | $116.90 | 118800 |
| 2021-08-30 | 118.12 | $116.89 | 203004 |
| 2021-08-27 | 117.77 | $115.85 | 252567 |
| 2021-08-26 | 117.55 | $113.48 | 122000 |
| 2021-08-25 | 117.76 | $114.80 | 135100 |
| 2021-08-24 | 117.69 | $115.20 | 117000 |
| 2021-08-23 | 117.49 | $116.77 | 124200 |
| 2021-08-20 | 116.89 | $115.60 | 191125 |
| 2021-08-19 | 116.41 | $114.44 | 132403 |
| 2021-08-18 | 116.05 | $113.04 | 121600 |
| 2021-08-17 | 115.89 | $113.42 | 251600 |
| 2021-08-16 | 115.58 | $114.79 | 110300 |
| 2021-08-13 | 114.89 | $114.47 | 87636 |
| 2021-08-12 | 114.11 | $114.63 | 152302 |
| 2021-08-11 | 113.13 | $116.08 | 116042 |
| 2021-08-10 | 111.64 | $114.48 | 157420 |
| 2021-08-09 | 110.21 | $113.32 | 136828 |
| 2021-08-06 | 108.76 | $115.04 | 131400 |
| 2021-08-05 | 106.67 | $114.19 | 200130 |
| 2021-08-04 | 104.40 | $111.06 | 208136 |
| 2021-08-03 | 102.38 | $109.53 | 451500 |
| 2021-08-02 | 100.34 | $108.25 | 259823 |
| 2021-07-30 | 98.21 | $107.09 | 321100 |
| 2021-07-29 | 95.97 | $100.15 | 168000 |
| 2021-07-28 | 94.82 | $98.25 | 147022 |
| 2021-07-27 | 93.87 | $95.93 | 143400 |
| 2021-07-26 | 93.25 | $95.55 | 105900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
62.31
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
55.26
Average
89.37
Maximum
125.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 62.31 | $59.98 | 325257 |
| 2026-07-22 | 62.88 | $60.72 | 513532 |
| 2026-07-21 | 63.32 | $60.66 | 670825 |
| 2026-07-20 | 63.84 | $62.68 | 1.0M |
| 2026-07-17 | 63.82 | $62.88 | 416827 |
| 2026-07-16 | 63.70 | $64.41 | 534600 |
| 2026-07-15 | 63.04 | $62.06 | 377343 |
| 2026-07-14 | 62.96 | $62.08 | 521040 |
| 2026-07-13 | 62.82 | $63.59 | 478701 |
| 2026-07-10 | 62.15 | $62.10 | 392200 |
| 2026-07-09 | 61.78 | $62.17 | 496800 |
| 2026-07-08 | 61.29 | $60.95 | 489200 |
| 2026-07-07 | 61.05 | $62.07 | 673014 |
| 2026-07-06 | 60.39 | $61.18 | 381200 |
| 2026-07-02 | 59.85 | $60.98 | 508034 |
| 2026-07-01 | 59.24 | $59.94 | 724200 |
| 2026-06-30 | 58.82 | $58.76 | 520002 |
| 2026-06-29 | 58.68 | $59.70 | 514539 |
| 2026-06-26 | 58.20 | $60.83 | 1.3M |
| 2026-06-25 | 57.25 | $58.00 | 444100 |
| 2026-06-24 | 57.01 | $57.94 | 488200 |
| 2026-06-23 | 56.73 | $57.35 | 642300 |
| 2026-06-22 | 56.59 | $55.87 | 960778 |
| 2026-06-18 | 56.90 | $56.89 | 1.4M |
| 2026-06-17 | 56.96 | $57.01 | 818700 |
| 2026-06-16 | 57.01 | $57.34 | 361220 |
| 2026-06-15 | 56.98 | $57.24 | 450800 |
| 2026-06-12 | 56.99 | $57.08 | 377437 |
| 2026-06-11 | 57.07 | $56.62 | 733800 |
| 2026-06-10 | 57.32 | $55.37 | 493700 |
| 2026-06-09 | 58.03 | $57.23 | 627709 |
| 2026-06-08 | 58.33 | $58.74 | 929515 |
| 2026-06-05 | 58.21 | $59.66 | 547214 |
| 2026-06-04 | 57.80 | $59.48 | 607847 |
| 2026-06-03 | 57.36 | $58.31 | 549536 |
| 2026-06-02 | 57.22 | $58.39 | 693000 |
| 2026-06-01 | 57.05 | $60.39 | 688600 |
| 2026-05-29 | 56.23 | $58.32 | 814547 |
| 2026-05-28 | 55.92 | $58.42 | 446644 |
| 2026-05-27 | 55.54 | $57.08 | 519125 |
| 2026-05-26 | 55.55 | $57.52 | 363800 |
| 2026-05-22 | 55.47 | $57.77 | 374900 |
| 2026-05-21 | 55.33 | $57.06 | 358400 |
| 2026-05-20 | 55.44 | $58.23 | 775800 |
| 2026-05-19 | 55.26 | $56.99 | 602800 |
| 2026-05-18 | 55.49 | $57.35 | 793115 |
| 2026-05-15 | 55.71 | $53.79 | 664532 |
| 2026-05-14 | 57.17 | $53.67 | 491900 |
| 2026-05-13 | 59.04 | $54.54 | 972647 |
| 2026-05-12 | 61.09 | $57.19 | 705200 |
| 2026-05-11 | 62.78 | $60.16 | 416500 |
| 2026-05-08 | 63.93 | $61.42 | 394145 |
| 2026-05-07 | 64.94 | $63.44 | 306500 |
| 2026-05-06 | 65.55 | $64.21 | 363900 |
| 2026-05-05 | 66.06 | $65.94 | 366348 |
| 2026-05-04 | 66.13 | $64.96 | 588900 |
| 2026-05-01 | 66.53 | $65.28 | 848621 |
| 2026-04-30 | 66.93 | $66.89 | 432934 |
| 2026-04-29 | 66.90 | $66.18 | 313000 |
| 2026-04-28 | 67.08 | $66.94 | 452931 |
| 2026-04-27 | 67.07 | $66.18 | 484526 |
| 2026-04-24 | 67.29 | $65.88 | 390031 |
| 2026-04-23 | 67.66 | $66.27 | 598636 |
| 2026-04-22 | 67.97 | $67.56 | 270324 |
| 2026-04-21 | 67.94 | $68.29 | 424100 |
| 2026-04-20 | 67.67 | $68.15 | 293900 |
| 2026-04-17 | 67.37 | $68.05 | 875300 |
| 2026-04-16 | 67.04 | $68.12 | 455700 |
| 2026-04-15 | 66.62 | $68.29 | 400420 |
| 2026-04-14 | 66.05 | $67.55 | 406000 |
| 2026-04-13 | 65.59 | $66.61 | 395505 |
| 2026-04-10 | 65.35 | $65.37 | 517300 |
| 2026-04-09 | 65.45 | $66.66 | 518733 |
| 2026-04-08 | 65.19 | $66.75 | 593600 |
| 2026-04-07 | 64.85 | $65.80 | 495336 |
| 2026-04-06 | 64.77 | $66.56 | 257916 |
| 2026-04-02 | 64.44 | $66.56 | 384900 |
| 2026-04-01 | 64.07 | $65.03 | 390000 |
| 2026-03-31 | 64.13 | $65.25 | 547500 |
| 2026-03-30 | 64.17 | $65.24 | 438421 |
| 2026-03-27 | 64.26 | $64.47 | 592400 |
| 2026-03-26 | 64.64 | $65.30 | 416343 |
| 2026-03-25 | 64.87 | $65.34 | 439500 |
| 2026-03-24 | 65.17 | $65.31 | 387600 |
| 2026-03-23 | 65.59 | $66.33 | 568300 |
| 2026-03-20 | 65.81 | $66.76 | 1.2M |
| 2026-03-19 | 65.97 | $65.15 | 508600 |
| 2026-03-18 | 66.71 | $64.50 | 488100 |
| 2026-03-17 | 67.86 | $65.32 | 696900 |
| 2026-03-16 | 69.01 | $66.71 | 503500 |
| 2026-03-13 | 70.00 | $67.37 | 434600 |
| 2026-03-12 | 71.00 | $69.68 | 543113 |
| 2026-03-11 | 71.50 | $70.03 | 436085 |
| 2026-03-10 | 72.00 | $70.25 | 535547 |
| 2026-03-09 | 72.54 | $71.88 | 406700 |
| 2026-03-06 | 72.69 | $71.90 | 383747 |
| 2026-03-05 | 72.85 | $74.32 | 581033 |
| 2026-03-04 | 72.27 | $72.95 | 590200 |
| 2026-03-03 | 72.00 | $73.85 | 467800 |
| 2026-03-02 | 71.39 | $73.78 | 377200 |
| 2026-02-27 | 70.67 | $72.78 | 460019 |
| 2026-02-26 | 70.12 | $73.10 | 373734 |
| 2026-02-25 | 69.36 | $70.49 | 471229 |
| 2026-02-24 | 69.28 | $70.19 | 423238 |
| 2026-02-23 | 69.30 | $69.41 | 606000 |
| 2026-02-20 | 69.59 | $70.16 | 449400 |
| 2026-02-19 | 69.73 | $70.07 | 483838 |
| 2026-02-18 | 69.95 | $70.26 | 598000 |
| 2026-02-17 | 70.18 | $68.72 | 817800 |
| 2026-02-13 | 70.97 | $66.79 | 948600 |
| 2026-02-12 | 72.56 | $67.13 | 693791 |
| 2026-02-11 | 74.39 | $71.72 | 484010 |
| 2026-02-10 | 75.16 | $76.15 | 510700 |
| 2026-02-09 | 74.69 | $78.34 | 774100 |
| 2026-02-06 | 73.41 | $79.79 | 940702 |
| 2026-02-05 | 71.40 | $70.83 | 583632 |
| 2026-02-04 | 71.80 | $70.09 | 405135 |
| 2026-02-03 | 72.52 | $69.92 | 379600 |
| 2026-02-02 | 73.46 | $73.66 | 597800 |
| 2026-01-30 | 73.43 | $71.87 | 524531 |
| 2026-01-29 | 73.95 | $71.49 | 412200 |
| 2026-01-28 | 74.70 | $73.49 | 191600 |
| 2026-01-27 | 74.98 | $74.67 | 216100 |
| 2026-01-26 | 74.93 | $75.31 | 413623 |
| 2026-01-23 | 74.65 | $74.26 | 219500 |
| 2026-01-22 | 74.64 | $75.51 | 207748 |
| 2026-01-21 | 74.21 | $74.93 | 281200 |
| 2026-01-20 | 73.87 | $73.39 | 227826 |
| 2026-01-16 | 73.93 | $74.58 | 309303 |
| 2026-01-15 | 73.61 | $74.35 | 307000 |
| 2026-01-14 | 73.30 | $72.26 | 338600 |
| 2026-01-13 | 73.57 | $72.93 | 323800 |
| 2026-01-12 | 73.68 | $74.36 | 425400 |
| 2026-01-09 | 73.35 | $74.59 | 384236 |
| 2026-01-08 | 72.87 | $75.02 | 301542 |
| 2026-01-07 | 72.15 | $73.43 | 246000 |
| 2026-01-06 | 71.77 | $73.48 | 261028 |
| 2026-01-05 | 71.29 | $73.74 | 464900 |
| 2026-01-02 | 70.64 | $70.15 | 422749 |
| 2025-12-31 | 70.98 | $69.46 | 269815 |
| 2025-12-30 | 71.63 | $70.27 | 188925 |
| 2025-12-29 | 72.17 | $71.22 | 401900 |
| 2025-12-26 | 72.52 | $71.35 | 362000 |
| 2025-12-24 | 72.91 | $71.77 | 181200 |
| 2025-12-23 | 73.25 | $72.13 | 411900 |
| 2025-12-22 | 73.54 | $72.84 | 484100 |
| 2025-12-19 | 73.66 | $72.02 | 1.1M |
| 2025-12-18 | 74.05 | $73.29 | 496700 |
| 2025-12-17 | 74.11 | $73.69 | 384100 |
| 2025-12-16 | 74.04 | $74.20 | 539448 |
| 2025-12-15 | 73.78 | $74.68 | 600715 |
| 2025-12-12 | 73.29 | $73.63 | 785600 |
| 2025-12-11 | 73.02 | $73.44 | 442000 |
| 2025-12-10 | 72.73 | $71.33 | 467100 |
| 2025-12-09 | 73.03 | $70.92 | 337332 |
| 2025-12-08 | 73.51 | $71.97 | 346500 |
| 2025-12-05 | 73.74 | $73.22 | 358234 |
| 2025-12-04 | 73.61 | $74.25 | 377408 |
| 2025-12-03 | 73.10 | $73.78 | 347600 |
| 2025-12-02 | 72.61 | $73.22 | 413933 |
| 2025-12-01 | 72.17 | $73.12 | 678503 |
| 2025-11-28 | 71.65 | $72.30 | 294008 |
| 2025-11-26 | 71.27 | $72.57 | 319700 |
| 2025-11-25 | 70.70 | $72.40 | 463000 |
| 2025-11-24 | 70.06 | $70.80 | 519813 |
| 2025-11-21 | 69.77 | $70.63 | 367608 |
| 2025-11-20 | 69.48 | $68.57 | 336118 |
| 2025-11-19 | 69.78 | $68.19 | 269149 |
| 2025-11-18 | 70.25 | $68.76 | 449927 |
| 2025-11-17 | 70.64 | $68.89 | 489600 |
| 2025-11-14 | 71.07 | $69.94 | 382940 |
| 2025-11-13 | 71.25 | $69.93 | 351900 |
| 2025-11-12 | 71.45 | $70.21 | 305100 |
| 2025-11-11 | 71.59 | $70.95 | 304323 |
| 2025-11-10 | 71.51 | $70.79 | 308500 |
| 2025-11-07 | 71.44 | $70.57 | 323400 |
| 2025-11-06 | 71.41 | $71.22 | 355434 |
| 2025-11-05 | 71.15 | $73.66 | 360600 |
| 2025-11-04 | 70.04 | $71.70 | 476500 |
| 2025-11-03 | 69.29 | $72.07 | 558306 |
| 2025-10-31 | 68.25 | $70.81 | 1.1M |
| 2025-10-30 | 67.39 | $66.82 | 910373 |
| 2025-10-29 | 67.60 | $65.41 | 335934 |
| 2025-10-28 | 68.30 | $67.42 | 216000 |
| 2025-10-27 | 68.53 | $67.77 | 363000 |
| 2025-10-24 | 68.69 | $69.31 | 238200 |
| 2025-10-23 | 68.39 | $68.96 | 201220 |
| 2025-10-22 | 68.14 | $69.14 | 268100 |
| 2025-10-21 | 67.78 | $69.92 | 238337 |
| 2025-10-20 | 67.09 | $69.06 | 271400 |
| 2025-10-17 | 66.54 | $67.50 | 378800 |
| 2025-10-16 | 66.37 | $68.25 | 546500 |
| 2025-10-15 | 65.94 | $67.23 | 346500 |
| 2025-10-14 | 65.76 | $66.93 | 294900 |
| 2025-10-13 | 65.66 | $65.86 | 313800 |
| 2025-10-10 | 65.89 | $65.27 | 319600 |
| 2025-10-09 | 66.38 | $65.28 | 260687 |
| 2025-10-08 | 67.00 | $66.60 | 332115 |
| 2025-10-07 | 67.36 | $66.31 | 359516 |
| 2025-10-06 | 67.90 | $67.27 | 379400 |
| 2025-10-03 | 68.27 | $67.10 | 387538 |
| 2025-10-02 | 68.78 | $68.03 | 351824 |
| 2025-10-01 | 69.12 | $69.22 | 286048 |
| 2025-09-30 | 69.17 | $69.48 | 610800 |
| 2025-09-29 | 69.15 | $69.38 | 332200 |
| 2025-09-26 | 69.16 | $69.50 | 285700 |
| 2025-09-25 | 69.16 | $69.31 | 412800 |
| 2025-09-24 | 69.22 | $68.96 | 449900 |
| 2025-09-23 | 69.41 | $68.88 | 392214 |
| 2025-09-22 | 69.67 | $69.98 | 329419 |
| 2025-09-19 | 69.66 | $69.34 | 1.3M |
| 2025-09-18 | 69.85 | $70.16 | 483236 |
| 2025-09-17 | 69.84 | $68.99 | 373656 |
| 2025-09-16 | 70.19 | $69.67 | 464000 |
| 2025-09-15 | 70.42 | $69.47 | 714200 |
| 2025-09-12 | 70.76 | $70.05 | 254323 |
| 2025-09-11 | 70.99 | $70.95 | 322302 |
| 2025-09-10 | 71.00 | $69.38 | 658820 |
| 2025-09-09 | 71.50 | $69.66 | 423700 |
| 2025-09-08 | 72.02 | $71.00 | 308200 |
| 2025-09-05 | 72.22 | $71.42 | 365189 |
| 2025-09-04 | 72.33 | $72.98 | 393700 |
| 2025-09-03 | 71.96 | $71.85 | 479900 |
| 2025-09-02 | 71.86 | $71.93 | 613200 |
| 2025-08-29 | 71.71 | $71.38 | 357500 |
| 2025-08-28 | 71.70 | $72.23 | 505934 |
| 2025-08-27 | 71.41 | $72.98 | 666926 |
| 2025-08-26 | 70.81 | $71.73 | 487329 |
| 2025-08-25 | 70.49 | $70.81 | 292505 |
| 2025-08-22 | 70.39 | $72.29 | 318900 |
| 2025-08-21 | 69.80 | $70.48 | 580542 |
| 2025-08-20 | 69.67 | $70.03 | 697309 |
| 2025-08-19 | 69.66 | $69.60 | 983300 |
| 2025-08-18 | 69.80 | $69.12 | 742300 |
| 2025-08-15 | 70.13 | $69.25 | 539755 |
| 2025-08-14 | 70.51 | $70.67 | 293705 |
| 2025-08-13 | 70.53 | $72.65 | 261107 |
| 2025-08-12 | 69.94 | $70.93 | 229900 |
| 2025-08-11 | 69.78 | $69.73 | 288105 |
| 2025-08-08 | 69.99 | $70.65 | 189548 |
| 2025-08-07 | 69.96 | $71.27 | 263600 |
| 2025-08-06 | 69.75 | $71.49 | 299800 |
| 2025-08-05 | 69.44 | $71.21 | 278227 |
| 2025-08-04 | 69.18 | $70.58 | 407532 |
| 2025-08-01 | 69.10 | $68.33 | 949100 |
| 2025-07-31 | 69.73 | $68.96 | 543900 |
| 2025-07-30 | 70.33 | $68.83 | 302500 |
| 2025-07-29 | 71.13 | $70.44 | 239296 |
| 2025-07-28 | 71.62 | $71.09 | 291400 |
| 2025-07-25 | 72.03 | $72.23 | 194610 |
| 2025-07-24 | 72.18 | $72.13 | 196301 |
| 2025-07-23 | 72.41 | $72.68 | 219000 |
| 2025-07-22 | 72.54 | $72.66 | 271146 |
| 2025-07-21 | 72.73 | $71.34 | 229500 |
| 2025-07-18 | 73.38 | $72.51 | 258700 |
| 2025-07-17 | 73.83 | $74.06 | 298425 |
| 2025-07-16 | 73.89 | $72.92 | 282442 |
| 2025-07-15 | 74.33 | $72.34 | 245703 |
| 2025-07-14 | 75.07 | $74.46 | 207123 |
| 2025-07-11 | 75.30 | $74.32 | 278817 |
| 2025-07-10 | 75.64 | $75.98 | 495300 |
| 2025-07-09 | 75.52 | $74.19 | 495248 |
| 2025-07-08 | 75.94 | $76.13 | 222600 |
| 2025-07-07 | 75.84 | $75.57 | 243703 |
| 2025-07-03 | 75.90 | $77.10 | 186400 |
| 2025-07-02 | 75.49 | $77.60 | 408043 |
| 2025-07-01 | 74.84 | $76.56 | 241536 |
| 2025-06-30 | 74.39 | $74.71 | 335915 |
| 2025-06-27 | 74.43 | $74.16 | 638836 |
| 2025-06-26 | 74.66 | $75.94 | 221425 |
| 2025-06-25 | 74.40 | $74.96 | 293727 |
| 2025-06-24 | 74.41 | $75.65 | 382434 |
| 2025-06-23 | 74.21 | $73.75 | 258132 |
| 2025-06-20 | 74.60 | $72.88 | 851600 |
| 2025-06-18 | 75.35 | $75.05 | 401900 |
| 2025-06-17 | 75.60 | $74.57 | 312536 |
| 2025-06-16 | 76.07 | $75.81 | 358800 |
| 2025-06-13 | 76.26 | $75.10 | 386007 |
| 2025-06-12 | 76.72 | $75.63 | 314918 |
| 2025-06-11 | 77.11 | $76.22 | 191936 |
| 2025-06-10 | 77.42 | $77.47 | 139300 |
| 2025-06-09 | 77.39 | $77.39 | 254700 |
| 2025-06-06 | 77.39 | $77.41 | 147414 |
| 2025-06-05 | 77.38 | $77.16 | 349500 |
| 2025-06-04 | 77.45 | $77.88 | 218730 |
| 2025-06-03 | 77.31 | $78.24 | 190029 |
| 2025-06-02 | 77.03 | $77.10 | 422200 |
| 2025-05-30 | 77.06 | $76.34 | 520200 |
| 2025-05-29 | 77.34 | $77.24 | 234600 |
| 2025-05-28 | 77.41 | $75.87 | 426200 |
| 2025-05-27 | 77.92 | $77.54 | 302300 |
| 2025-05-23 | 78.02 | $76.20 | 185000 |
| 2025-05-22 | 78.57 | $77.43 | 203814 |
| 2025-05-21 | 78.84 | $77.40 | 226200 |
| 2025-05-20 | 79.18 | $79.32 | 234525 |
| 2025-05-19 | 78.98 | $79.96 | 215600 |
| 2025-05-16 | 78.53 | $80.05 | 458600 |
| 2025-05-15 | 77.95 | $79.23 | 189800 |
| 2025-05-14 | 77.51 | $77.74 | 221627 |
| 2025-05-13 | 77.44 | $79.14 | 369600 |
| 2025-05-12 | 76.93 | $79.58 | 366021 |
| 2025-05-09 | 76.18 | $76.67 | 203700 |
| 2025-05-08 | 76.20 | $77.20 | 300900 |
| 2025-05-07 | 76.07 | $74.86 | 232700 |
| 2025-05-06 | 76.68 | $75.19 | 284400 |
| 2025-05-05 | 77.33 | $75.38 | 386300 |
| 2025-05-02 | 78.07 | $76.78 | 585746 |
| 2025-05-01 | 78.55 | $77.82 | 363147 |
| 2025-04-30 | 78.80 | $78.68 | 290550 |
| 2025-04-29 | 78.85 | $78.88 | 351739 |
| 2025-04-28 | 78.85 | $78.20 | 209900 |
| 2025-04-25 | 79.07 | $79.15 | 255935 |
| 2025-04-24 | 79.05 | $78.99 | 501700 |
| 2025-04-23 | 79.08 | $79.98 | 237700 |
| 2025-04-22 | 78.81 | $79.53 | 496517 |
| 2025-04-21 | 78.64 | $78.23 | 361547 |
| 2025-04-17 | 78.85 | $78.28 | 302400 |
| 2025-04-16 | 79.11 | $79.39 | 236737 |
| 2025-04-15 | 79.07 | $79.90 | 222100 |
| 2025-04-14 | 78.89 | $80.98 | 279525 |
| 2025-04-11 | 78.33 | $80.32 | 307100 |
| 2025-04-10 | 77.89 | $79.00 | 517200 |
| 2025-04-09 | 77.79 | $79.79 | 519613 |
| 2025-04-08 | 77.44 | $75.72 | 496700 |
| 2025-04-07 | 78.34 | $76.88 | 687420 |
| 2025-04-04 | 79.09 | $77.06 | 763027 |
| 2025-04-03 | 79.97 | $78.52 | 280200 |
| 2025-04-02 | 80.60 | $81.75 | 485813 |
| 2025-04-01 | 80.36 | $80.78 | 294100 |
| 2025-03-31 | 80.40 | $81.06 | 331609 |
| 2025-03-28 | 80.38 | $82.23 | 289130 |
| 2025-03-27 | 80.01 | $82.04 | 263223 |
| 2025-03-26 | 79.64 | $80.41 | 203000 |
| 2025-03-25 | 79.73 | $80.05 | 289100 |
| 2025-03-24 | 80.00 | $80.19 | 212900 |
| 2025-03-21 | 80.30 | $78.90 | 592444 |
| 2025-03-20 | 81.12 | $80.22 | 332236 |
| 2025-03-19 | 81.72 | $82.24 | 410643 |
| 2025-03-18 | 81.84 | $82.60 | 261841 |
| 2025-03-17 | 81.91 | $83.02 | 248700 |
| 2025-03-14 | 81.88 | $82.73 | 257600 |
| 2025-03-13 | 81.97 | $81.83 | 172825 |
| 2025-03-12 | 82.40 | $82.33 | 278218 |
| 2025-03-11 | 82.79 | $83.09 | 366278 |
| 2025-03-10 | 83.06 | $84.10 | 555100 |
| 2025-03-07 | 83.10 | $85.54 | 454100 |
| 2025-03-06 | 82.73 | $82.89 | 655130 |
| 2025-03-05 | 83.14 | $83.73 | 306443 |
| 2025-03-04 | 83.43 | $83.25 | 380800 |
| 2025-03-03 | 83.96 | $82.90 | 373900 |
| 2025-02-28 | 84.75 | $84.66 | 349000 |
| 2025-02-27 | 85.20 | $85.60 | 202526 |
| 2025-02-26 | 85.47 | $85.71 | 213946 |
| 2025-02-25 | 85.80 | $86.05 | 241400 |
| 2025-02-24 | 86.13 | $84.78 | 452800 |
| 2025-02-21 | 86.96 | $84.52 | 321133 |
| 2025-02-20 | 88.08 | $85.50 | 260800 |
| 2025-02-19 | 89.15 | $87.72 | 180136 |
| 2025-02-18 | 89.77 | $87.66 | 286722 |
| 2025-02-14 | 90.55 | $88.66 | 240227 |
| 2025-02-13 | 91.19 | $90.49 | 186004 |
| 2025-02-12 | 91.40 | $90.52 | 275400 |
| 2025-02-11 | 91.64 | $91.01 | 185841 |
| 2025-02-10 | 91.77 | $90.86 | 309400 |
| 2025-02-07 | 91.98 | $90.90 | 580700 |
| 2025-02-06 | 92.22 | $89.82 | 418804 |
| 2025-02-05 | 92.85 | $92.61 | 212336 |
| 2025-02-04 | 92.73 | $92.27 | 224000 |
| 2025-02-03 | 92.67 | $91.79 | 165900 |
| 2025-01-31 | 92.75 | $91.67 | 289200 |
| 2025-01-30 | 92.87 | $92.24 | 162121 |
| 2025-01-29 | 92.83 | $91.26 | 138947 |
| 2025-01-28 | 93.08 | $92.46 | 167402 |
| 2025-01-27 | 92.99 | $93.67 | 237526 |
| 2025-01-24 | 92.48 | $92.09 | 194524 |
| 2025-01-23 | 92.35 | $92.52 | 177100 |
| 2025-01-22 | 92.06 | $92.94 | 180917 |
| 2025-01-21 | 91.56 | $93.95 | 169500 |
| 2025-01-17 | 90.63 | $92.34 | 165500 |
| 2025-01-16 | 90.00 | $92.75 | 153600 |
| 2025-01-15 | 89.13 | $91.46 | 153929 |
| 2025-01-14 | 88.48 | $90.67 | 200000 |
| 2025-01-13 | 87.97 | $90.45 | 194900 |
| 2025-01-10 | 87.45 | $89.14 | 317839 |
| 2025-01-08 | 87.25 | $89.25 | 210715 |
| 2025-01-07 | 87.02 | $87.08 | 215700 |
| 2025-01-06 | 87.46 | $87.41 | 345924 |
| 2025-01-03 | 87.94 | $88.91 | 206713 |
| 2025-01-02 | 88.08 | $87.92 | 171400 |
| 2024-12-31 | 88.62 | $89.10 | 155500 |
| 2024-12-30 | 88.94 | $88.94 | 532532 |
| 2024-12-27 | 89.42 | $89.43 | 176500 |
| 2024-12-26 | 89.89 | $90.66 | 104634 |
| 2024-12-24 | 90.11 | $90.45 | 101006 |
| 2024-12-23 | 90.49 | $89.42 | 164500 |
| 2024-12-20 | 91.33 | $90.67 | 640674 |
| 2024-12-19 | 91.99 | $90.92 | 300910 |
| 2024-12-18 | 92.75 | $90.72 | 469315 |
| 2024-12-17 | 93.77 | $93.78 | 289200 |
| 2024-12-16 | 94.08 | $93.06 | 314648 |
| 2024-12-13 | 94.71 | $93.16 | 310835 |
| 2024-12-12 | 95.47 | $94.74 | 243100 |
| 2024-12-11 | 95.93 | $95.43 | 199340 |
| 2024-12-10 | 96.29 | $96.81 | 207924 |
| 2024-12-09 | 96.31 | $96.22 | 225617 |
| 2024-12-06 | 96.54 | $95.60 | 152223 |
| 2024-12-05 | 97.04 | $96.12 | 127915 |
| 2024-12-04 | 97.51 | $98.17 | 152938 |
| 2024-12-03 | 97.45 | $98.07 | 395100 |
| 2024-12-02 | 97.42 | $98.66 | 147611 |
| 2024-11-29 | 97.23 | $98.71 | 145300 |
| 2024-11-27 | 97.01 | $98.61 | 138043 |
| 2024-11-26 | 96.80 | $98.99 | 175400 |
| 2024-11-25 | 96.45 | $100.30 | 222429 |
| 2024-11-22 | 95.66 | $98.04 | 206900 |
| 2024-11-21 | 95.45 | $95.87 | 211900 |
| 2024-11-20 | 95.92 | $95.05 | 151949 |
| 2024-11-19 | 96.81 | $94.87 | 216100 |
| 2024-11-18 | 98.00 | $96.01 | 182723 |
| 2024-11-15 | 99.12 | $97.40 | 242900 |
| 2024-11-14 | 100.09 | $98.61 | 217736 |
| 2024-11-13 | 100.91 | $102.56 | 186200 |
| 2024-11-12 | 100.70 | $102.98 | 196600 |
| 2024-11-11 | 100.33 | $106.23 | 281000 |
| 2024-11-08 | 98.90 | $104.97 | 326443 |
| 2024-11-07 | 97.59 | $104.20 | 226400 |
| 2024-11-06 | 96.31 | $104.77 | 354046 |
| 2024-11-05 | 94.63 | $98.21 | 124500 |
| 2024-11-04 | 94.75 | $96.62 | 127300 |
| 2024-11-01 | 95.50 | $95.39 | 161600 |
| 2024-10-31 | 96.88 | $94.38 | 244400 |
| 2024-10-30 | 98.97 | $96.21 | 231300 |
| 2024-10-29 | 101.02 | $97.75 | 255847 |
| 2024-10-28 | 103.09 | $97.80 | 221008 |
| 2024-10-25 | 105.65 | $96.92 | 370100 |
| 2024-10-24 | 109.08 | $106.36 | 221414 |
| 2024-10-23 | 110.30 | $107.09 | 142539 |
| 2024-10-22 | 111.56 | $107.53 | 239533 |
| 2024-10-21 | 112.97 | $110.05 | 174313 |
| 2024-10-18 | 113.87 | $112.90 | 132814 |
| 2024-10-17 | 114.05 | $113.37 | 150800 |
| 2024-10-16 | 114.11 | $114.53 | 388932 |
| 2024-10-15 | 113.79 | $113.79 | 142933 |
| 2024-10-14 | 113.62 | $113.06 | 115007 |
| 2024-10-11 | 113.62 | $112.78 | 210702 |
| 2024-10-10 | 113.69 | $110.70 | 151800 |
| 2024-10-09 | 114.41 | $113.17 | 81222 |
| 2024-10-08 | 114.47 | $112.16 | 106700 |
| 2024-10-07 | 114.84 | $112.63 | 142800 |
| 2024-10-04 | 115.09 | $114.63 | 130100 |
| 2024-10-03 | 114.74 | $113.56 | 129200 |
| 2024-10-02 | 114.60 | $114.22 | 126400 |
| 2024-10-01 | 114.17 | $113.17 | 169800 |
| 2024-09-30 | 113.95 | $115.28 | 254700 |
| 2024-09-27 | 112.96 | $113.25 | 222449 |
| 2024-09-26 | 112.37 | $112.61 | 279900 |
| 2024-09-25 | 111.80 | $113.04 | 266820 |
| 2024-09-24 | 110.95 | $112.78 | 172300 |
| 2024-09-23 | 109.95 | $111.24 | 177013 |
| 2024-09-20 | 109.20 | $110.77 | 514306 |
| 2024-09-19 | 108.41 | $111.75 | 208714 |
| 2024-09-18 | 107.12 | $108.49 | 168904 |
| 2024-09-17 | 106.56 | $108.35 | 152100 |
| 2024-09-16 | 105.92 | $107.59 | 150500 |
| 2024-09-13 | 105.37 | $107.29 | 135000 |
| 2024-09-12 | 104.79 | $105.21 | 320034 |
| 2024-09-11 | 104.75 | $104.59 | 162800 |
| 2024-09-10 | 104.90 | $104.75 | 192100 |
| 2024-09-09 | 105.03 | $103.77 | 234200 |
| 2024-09-06 | 105.49 | $102.58 | 146900 |
| 2024-09-05 | 106.43 | $104.95 | 130000 |
| 2024-09-04 | 106.81 | $106.36 | 128900 |
| 2024-09-03 | 106.81 | $106.34 | 197519 |
| 2024-08-30 | 106.80 | $108.27 | 338905 |
| 2024-08-29 | 106.16 | $107.24 | 204600 |
| 2024-08-28 | 105.70 | $105.75 | 485200 |
| 2024-08-27 | 105.59 | $106.80 | 127606 |
| 2024-08-26 | 105.12 | $106.33 | 139900 |
| 2024-08-23 | 104.68 | $106.26 | 242521 |
| 2024-08-22 | 104.16 | $103.69 | 134000 |
| 2024-08-21 | 104.34 | $104.10 | 171600 |
| 2024-08-20 | 104.42 | $103.64 | 160013 |
| 2024-08-19 | 104.65 | $105.51 | 110800 |
| 2024-08-16 | 104.33 | $105.26 | 141717 |
| 2024-08-15 | 104.01 | $105.48 | 130100 |
| 2024-08-14 | 103.54 | $102.50 | 165300 |
| 2024-08-13 | 103.90 | $103.33 | 89614 |
| 2024-08-12 | 104.08 | $102.63 | 103200 |
| 2024-08-09 | 104.50 | $104.07 | 116212 |
| 2024-08-08 | 104.55 | $103.91 | 136610 |
| 2024-08-07 | 104.63 | $102.21 | 148300 |
| 2024-08-06 | 105.26 | $102.93 | 164400 |
| 2024-08-05 | 105.77 | $101.78 | 218500 |
| 2024-08-02 | 106.72 | $103.66 | 230525 |
| 2024-08-01 | 107.25 | $104.55 | 264400 |
| 2024-07-31 | 107.57 | $106.08 | 318400 |
| 2024-07-30 | 107.42 | $106.96 | 256443 |
| 2024-07-29 | 106.91 | $105.14 | 236820 |
| 2024-07-26 | 106.80 | $105.45 | 359737 |
| 2024-07-25 | 106.53 | $106.07 | 299300 |
| 2024-07-24 | 105.94 | $105.21 | 154200 |
| 2024-07-23 | 105.44 | $106.14 | 175500 |
| 2024-07-22 | 104.49 | $105.89 | 171839 |
| 2024-07-19 | 103.35 | $103.85 | 186326 |
| 2024-07-18 | 102.56 | $104.05 | 147500 |
| 2024-07-17 | 101.49 | $105.05 | 298521 |
| 2024-07-16 | 99.83 | $105.94 | 226400 |
| 2024-07-15 | 97.50 | $101.73 | 227900 |
| 2024-07-12 | 95.98 | $99.18 | 217801 |
| 2024-07-11 | 94.93 | $97.40 | 190515 |
| 2024-07-10 | 94.20 | $95.04 | 159000 |
| 2024-07-09 | 94.08 | $94.63 | 127441 |
| 2024-07-08 | 94.05 | $94.29 | 135400 |
| 2024-07-05 | 94.14 | $94.25 | 106100 |
| 2024-07-03 | 94.27 | $94.44 | 85843 |
| 2024-07-02 | 94.37 | $93.94 | 158537 |
| 2024-07-01 | 94.65 | $93.45 | 220100 |
| 2024-06-28 | 95.16 | $95.12 | 528113 |
| 2024-06-27 | 95.24 | $95.62 | 259200 |
| 2024-06-26 | 95.18 | $94.44 | 238448 |
| 2024-06-25 | 95.48 | $95.45 | 197645 |
| 2024-06-24 | 95.52 | $96.22 | 193900 |
| 2024-06-21 | 95.32 | $95.40 | 559677 |
| 2024-06-20 | 95.33 | $94.75 | 163500 |
| 2024-06-18 | 95.54 | $96.48 | 179100 |
| 2024-06-17 | 95.24 | $96.54 | 166802 |
| 2024-06-14 | 94.85 | $95.15 | 138642 |
| 2024-06-13 | 94.81 | $95.91 | 207100 |
| 2024-06-12 | 94.52 | $95.33 | 260100 |
| 2024-06-11 | 94.34 | $94.06 | 180300 |
| 2024-06-10 | 94.52 | $93.38 | 144100 |
| 2024-06-07 | 94.95 | $93.48 | 157700 |
| 2024-06-06 | 95.43 | $95.14 | 158720 |
| 2024-06-05 | 95.47 | $95.67 | 170600 |
| 2024-06-04 | 95.35 | $93.69 | 237442 |
| 2024-06-03 | 95.80 | $94.58 | 166223 |
| 2024-05-31 | 96.05 | $95.12 | 283024 |
| 2024-05-30 | 96.16 | $94.04 | 147800 |
| 2024-05-29 | 96.60 | $92.81 | 196032 |
| 2024-05-28 | 97.50 | $94.71 | 144500 |
| 2024-05-24 | 97.95 | $96.28 | 133711 |
| 2024-05-23 | 97.95 | $95.38 | 150800 |
| 2024-05-22 | 98.19 | $95.94 | 148600 |
| 2024-05-21 | 98.25 | $97.13 | 136200 |
| 2024-05-20 | 97.89 | $96.77 | 213900 |
| 2024-05-17 | 97.49 | $95.18 | 151900 |
| 2024-05-16 | 97.46 | $95.44 | 135900 |
| 2024-05-15 | 97.26 | $95.39 | 276400 |
| 2024-05-14 | 96.97 | $94.40 | 224311 |
| 2024-05-13 | 96.85 | $94.72 | 243128 |
| 2024-05-10 | 96.54 | $94.33 | 240800 |
| 2024-05-09 | 96.20 | $94.46 | 279400 |
| 2024-05-08 | 95.66 | $94.05 | 147200 |
| 2024-05-07 | 95.06 | $94.68 | 271126 |
| 2024-05-06 | 94.05 | $94.50 | 217000 |
| 2024-05-03 | 92.79 | $94.33 | 218700 |
| 2024-05-02 | 91.24 | $92.42 | 257300 |
| 2024-05-01 | 89.89 | $91.85 | 265335 |
| 2024-04-30 | 88.37 | $91.91 | 494534 |
| 2024-04-29 | 86.43 | $93.20 | 530122 |
| 2024-04-26 | 83.62 | $95.21 | 997300 |
| 2024-04-25 | 79.54 | $79.68 | 473453 |
| 2024-04-24 | 79.48 | $80.60 | 262500 |
| 2024-04-23 | 79.12 | $80.36 | 162329 |
| 2024-04-22 | 78.75 | $79.65 | 196812 |
| 2024-04-19 | 78.53 | $79.17 | 259600 |
| 2024-04-18 | 78.43 | $78.12 | 182135 |
| 2024-04-17 | 78.64 | $77.73 | 185545 |
| 2024-04-16 | 79.04 | $78.15 | 204700 |
| 2024-04-15 | 79.39 | $78.47 | 487531 |
| 2024-04-12 | 79.72 | $78.39 | 164200 |
| 2024-04-11 | 80.15 | $79.87 | 161600 |
| 2024-04-10 | 80.20 | $78.81 | 229334 |
| 2024-04-09 | 80.60 | $81.12 | 152500 |
| 2024-04-08 | 80.36 | $80.40 | 182047 |
| 2024-04-05 | 80.28 | $78.89 | 215300 |
| 2024-04-04 | 80.67 | $78.96 | 214900 |
| 2024-04-03 | 81.11 | $79.97 | 214200 |
| 2024-04-02 | 81.32 | $80.31 | 279123 |
| 2024-04-01 | 81.46 | $81.13 | 179529 |
| 2024-03-28 | 81.36 | $82.69 | 199600 |
| 2024-03-27 | 80.73 | $81.86 | 268717 |
| 2024-03-26 | 80.22 | $79.85 | 178900 |
| 2024-03-25 | 80.24 | $79.07 | 179511 |
| 2024-03-22 | 80.50 | $80.90 | 314100 |
| 2024-03-21 | 80.23 | $82.00 | 254000 |
| 2024-03-20 | 79.55 | $80.51 | 235842 |
| 2024-03-19 | 79.20 | $79.68 | 321000 |
| 2024-03-18 | 79.04 | $78.85 | 364635 |
| 2024-03-15 | 79.10 | $79.17 | 833200 |
| 2024-03-14 | 79.09 | $77.56 | 526031 |
| 2024-03-13 | 79.59 | $78.79 | 157201 |
| 2024-03-12 | 79.81 | $79.39 | 238134 |
| 2024-03-11 | 79.90 | $79.48 | 199800 |
| 2024-03-08 | 79.98 | $80.63 | 172600 |
| 2024-03-07 | 79.71 | $80.82 | 182600 |
| 2024-03-06 | 79.33 | $81.16 | 190006 |
| 2024-03-05 | 78.77 | $78.86 | 285124 |
| 2024-03-04 | 78.82 | $81.74 | 183100 |
| 2024-03-01 | 77.99 | $80.73 | 172400 |
| 2024-02-29 | 77.31 | $80.89 | 261500 |
| 2024-02-28 | 76.47 | $78.90 | 166200 |
| 2024-02-27 | 76.11 | $79.14 | 230642 |
| 2024-02-26 | 75.62 | $79.22 | 207831 |
| 2024-02-23 | 75.06 | $78.46 | 227200 |
| 2024-02-22 | 74.66 | $76.37 | 281800 |
| 2024-02-21 | 74.89 | $76.86 | 155400 |
| 2024-02-20 | 75.07 | $77.19 | 173666 |
| 2024-02-16 | 75.25 | $78.09 | 279349 |
| 2024-02-15 | 75.25 | $77.90 | 275800 |
| 2024-02-14 | 75.38 | $75.87 | 382735 |
| 2024-02-13 | 76.25 | $74.81 | 543226 |
| 2024-02-12 | 77.70 | $78.72 | 281700 |
| 2024-02-09 | 78.30 | $77.76 | 346800 |
| 2024-02-08 | 79.39 | $78.63 | 299241 |
| 2024-02-07 | 80.51 | $77.01 | 407428 |
| 2024-02-06 | 82.42 | $78.35 | 539905 |
| 2024-02-05 | 84.37 | $77.76 | 559347 |
| 2024-02-02 | 86.95 | $78.39 | 1.7M |
| 2024-02-01 | 89.92 | $89.93 | 701802 |
| 2024-01-31 | 89.87 | $88.19 | 435100 |
| 2024-01-30 | 90.35 | $91.08 | 260800 |
| 2024-01-29 | 90.00 | $90.53 | 246639 |
| 2024-01-26 | 89.74 | $88.63 | 168034 |
| 2024-01-25 | 90.02 | $88.66 | 294100 |
| 2024-01-24 | 90.32 | $88.26 | 273842 |
| 2024-01-23 | 90.80 | $91.01 | 479000 |
| 2024-01-22 | 90.50 | $90.21 | 216114 |
| 2024-01-19 | 90.36 | $89.24 | 209200 |
| 2024-01-18 | 90.46 | $89.34 | 273844 |
| 2024-01-17 | 90.54 | $88.75 | 278846 |
| 2024-01-16 | 90.78 | $90.14 | 385200 |
| 2024-01-12 | 90.61 | $91.82 | 232208 |
| 2024-01-11 | 89.84 | $89.62 | 278300 |
| 2024-01-10 | 89.56 | $87.79 | 212200 |
| 2024-01-09 | 89.77 | $89.13 | 261641 |
| 2024-01-08 | 89.57 | $89.32 | 303763 |
| 2024-01-05 | 89.23 | $86.33 | 299600 |
| 2024-01-04 | 89.72 | $86.48 | 416400 |
| 2024-01-03 | 90.24 | $85.73 | 396647 |
| 2024-01-02 | 91.06 | $90.91 | 493202 |
| 2023-12-29 | 90.36 | $88.04 | 200628 |
| 2023-12-28 | 90.37 | $89.30 | 168500 |
| 2023-12-27 | 89.93 | $89.73 | 227608 |
| 2023-12-26 | 89.19 | $90.31 | 209600 |
| 2023-12-22 | 88.06 | $89.09 | 313100 |
| 2023-12-21 | 87.02 | $86.52 | 252300 |
| 2023-12-20 | 86.51 | $85.32 | 224000 |
| 2023-12-19 | 86.23 | $86.08 | 248132 |
| 2023-12-18 | 85.61 | $85.39 | 250900 |
| 2023-12-15 | 85.02 | $84.64 | 524800 |
| 2023-12-14 | 84.51 | $85.11 | 347749 |
| 2023-12-13 | 83.69 | $83.70 | 344711 |
| 2023-12-12 | 83.10 | $82.22 | 366970 |
| 2023-12-11 | 82.82 | $82.89 | 424000 |
| 2023-12-08 | 82.23 | $83.42 | 262600 |
| 2023-12-07 | 81.32 | $83.00 | 277926 |
| 2023-12-06 | 80.32 | $82.23 | 263805 |
| 2023-12-05 | 79.32 | $80.87 | 226800 |
| 2023-12-04 | 78.53 | $81.03 | 196642 |
| 2023-12-01 | 77.50 | $79.13 | 240500 |
| 2023-11-30 | 76.84 | $76.96 | 255249 |
| 2023-11-29 | 76.74 | $76.46 | 292200 |
| 2023-11-28 | 76.77 | $76.47 | 167100 |
| 2023-11-27 | 76.82 | $77.03 | 223403 |
| 2023-11-24 | 76.71 | $77.58 | 63643 |
| 2023-11-22 | 76.41 | $78.36 | 194000 |
| 2023-11-21 | 75.80 | $78.45 | 160200 |
| 2023-11-20 | 75.06 | $77.96 | 188300 |
| 2023-11-17 | 74.33 | $77.21 | 465300 |
| 2023-11-16 | 73.72 | $77.03 | 166933 |
| 2023-11-15 | 73.06 | $77.22 | 313518 |
| 2023-11-14 | 72.25 | $78.46 | 230811 |
| 2023-11-13 | 70.92 | $73.89 | 211523 |
| 2023-11-10 | 70.82 | $73.78 | 198000 |
| 2023-11-09 | 70.79 | $72.13 | 137044 |
| 2023-11-08 | 71.37 | $72.98 | 155200 |
| 2023-11-07 | 71.87 | $73.46 | 173831 |
| 2023-11-06 | 72.41 | $73.41 | 292448 |
| 2023-11-03 | 73.17 | $75.00 | 219214 |
| 2023-11-02 | 73.66 | $73.91 | 220208 |
| 2023-11-01 | 74.69 | $70.74 | 238344 |
| 2023-10-31 | 77.02 | $73.29 | 282017 |
| 2023-10-30 | 79.11 | $73.42 | 468300 |
| 2023-10-27 | 81.67 | $72.73 | 1.2M |
| 2023-10-26 | 85.05 | $84.94 | 237829 |
| 2023-10-25 | 85.33 | $83.00 | 154701 |
| 2023-10-24 | 86.30 | $83.95 | 113230 |
| 2023-10-23 | 87.19 | $84.90 | 161715 |
| 2023-10-20 | 87.98 | $86.02 | 184700 |
| 2023-10-19 | 88.59 | $86.94 | 218336 |
| 2023-10-18 | 89.04 | $88.36 | 110700 |
| 2023-10-17 | 89.13 | $89.62 | 202700 |
| 2023-10-16 | 88.83 | $89.24 | 205400 |
| 2023-10-13 | 88.59 | $87.87 | 125321 |
| 2023-10-12 | 88.72 | $89.35 | 112200 |
| 2023-10-11 | 88.41 | $90.39 | 117100 |
| 2023-10-10 | 87.70 | $90.14 | 195234 |
| 2023-10-09 | 86.92 | $89.99 | 128700 |
| 2023-10-06 | 86.02 | $88.56 | 180516 |
| 2023-10-05 | 85.39 | $86.82 | 182000 |
| 2023-10-04 | 85.19 | $85.73 | 140214 |
| 2023-10-03 | 85.32 | $84.68 | 156930 |
| 2023-10-02 | 85.84 | $85.18 | 218600 |
| 2023-09-29 | 86.33 | $85.60 | 272200 |
| 2023-09-28 | 86.81 | $87.10 | 184100 |
| 2023-09-27 | 86.94 | $86.37 | 185600 |
| 2023-09-26 | 87.34 | $85.34 | 202100 |
| 2023-09-25 | 88.17 | $86.33 | 179200 |
| 2023-09-22 | 88.88 | $85.67 | 182611 |
| 2023-09-21 | 89.97 | $87.63 | 146800 |
| 2023-09-20 | 90.66 | $89.65 | 119948 |
| 2023-09-19 | 90.87 | $90.48 | 196665 |
| 2023-09-18 | 90.84 | $90.92 | 185000 |
| 2023-09-15 | 90.67 | $91.84 | 688500 |
| 2023-09-14 | 90.16 | $91.63 | 235500 |
| 2023-09-13 | 89.61 | $90.28 | 253125 |
| 2023-09-12 | 89.35 | $89.32 | 178300 |
| 2023-09-11 | 89.35 | $88.60 | 194200 |
| 2023-09-08 | 89.58 | $88.30 | 118200 |
| 2023-09-07 | 89.96 | $89.10 | 163126 |
| 2023-09-06 | 90.16 | $89.65 | 209000 |
| 2023-09-05 | 90.23 | $89.48 | 246512 |
| 2023-09-01 | 90.36 | $90.43 | 178700 |
| 2023-08-31 | 90.23 | $89.86 | 443048 |
| 2023-08-30 | 90.23 | $91.16 | 141129 |
| 2023-08-29 | 89.83 | $91.28 | 183600 |
| 2023-08-28 | 89.30 | $90.14 | 182616 |
| 2023-08-25 | 89.02 | $90.54 | 217100 |
| 2023-08-24 | 88.56 | $89.71 | 200100 |
| 2023-08-23 | 88.27 | $90.15 | 286500 |
| 2023-08-22 | 87.79 | $90.17 | 214600 |
| 2023-08-21 | 87.21 | $89.80 | 269387 |
| 2023-08-18 | 86.66 | $89.07 | 269026 |
| 2023-08-17 | 86.24 | $87.89 | 297044 |
| 2023-08-16 | 86.13 | $87.73 | 193600 |
| 2023-08-15 | 86.09 | $86.62 | 214433 |
| 2023-08-14 | 86.42 | $88.32 | 113900 |
| 2023-08-11 | 86.33 | $87.00 | 160802 |
| 2023-08-10 | 86.68 | $87.05 | 161049 |
| 2023-08-09 | 87.13 | $87.13 | 184300 |
| 2023-08-08 | 87.69 | $86.95 | 157900 |
| 2023-08-07 | 88.47 | $88.46 | 142700 |
| 2023-08-04 | 88.98 | $88.20 | 116824 |
| 2023-08-03 | 89.71 | $88.79 | 167400 |
| 2023-08-02 | 90.45 | $89.45 | 174600 |
| 2023-08-01 | 91.16 | $88.27 | 194523 |
| 2023-07-31 | 92.43 | $89.58 | 298100 |
| 2023-07-28 | 93.58 | $89.07 | 478300 |
| 2023-07-27 | 95.14 | $93.67 | 231419 |
| 2023-07-26 | 95.59 | $95.06 | 209535 |
| 2023-07-25 | 95.69 | $95.27 | 194343 |
| 2023-07-24 | 95.74 | $95.63 | 98900 |
| 2023-07-21 | 95.69 | $95.59 | 168000 |
| 2023-07-20 | 95.62 | $96.47 | 114500 |
| 2023-07-19 | 95.26 | $96.48 | 110900 |
| 2023-07-18 | 94.80 | $96.35 | 115500 |
| 2023-07-17 | 94.29 | $95.93 | 206800 |
| 2023-07-14 | 93.80 | $95.50 | 192200 |
| 2023-07-13 | 93.35 | $94.40 | 178800 |
| 2023-07-12 | 93.15 | $93.97 | 254801 |
| 2023-07-11 | 93.05 | $94.78 | 282107 |
| 2023-07-10 | 92.69 | $93.73 | 258132 |
| 2023-07-07 | 92.59 | $91.39 | 257600 |
| 2023-07-06 | 93.23 | $91.90 | 203800 |
| 2023-07-05 | 93.85 | $92.68 | 168093 |
| 2023-07-03 | 94.37 | $92.87 | 97800 |
| 2023-06-30 | 94.95 | $93.32 | 233999 |
| 2023-06-29 | 95.51 | $92.83 | 160220 |
| 2023-06-28 | 96.35 | $92.07 | 186500 |
| 2023-06-27 | 97.59 | $93.73 | 163543 |
| 2023-06-26 | 98.57 | $93.54 | 217623 |
| 2023-06-23 | 99.78 | $94.16 | 550400 |
| 2023-06-22 | 101.03 | $98.08 | 271400 |
| 2023-06-21 | 101.26 | $99.95 | 235128 |
| 2023-06-20 | 100.90 | $100.94 | 312639 |
| 2023-06-16 | 100.09 | $101.02 | 627413 |
| 2023-06-15 | 99.03 | $99.42 | 186300 |
| 2023-06-14 | 98.20 | $97.84 | 471800 |
| 2023-06-13 | 97.65 | $98.04 | 277622 |
| 2023-06-12 | 96.87 | $97.57 | 308800 |
| 2023-06-09 | 96.03 | $96.19 | 211100 |
| 2023-06-08 | 95.41 | $96.29 | 236000 |
| 2023-06-07 | 94.59 | $96.60 | 264600 |
| 2023-06-06 | 93.46 | $95.41 | 268813 |
| 2023-06-05 | 92.45 | $93.33 | 259823 |
| 2023-06-02 | 91.86 | $94.38 | 239500 |
| 2023-06-01 | 90.81 | $92.05 | 351400 |
| 2023-05-31 | 90.25 | $91.32 | 471900 |
| 2023-05-30 | 89.81 | $92.09 | 256826 |
| 2023-05-26 | 89.03 | $91.98 | 266305 |
| 2023-05-25 | 88.12 | $89.55 | 281210 |
| 2023-05-24 | 87.81 | $89.35 | 373800 |
| 2023-05-23 | 87.52 | $90.17 | 359200 |
| 2023-05-22 | 86.92 | $90.24 | 268846 |
| 2023-05-19 | 86.21 | $88.72 | 418321 |
| 2023-05-18 | 85.86 | $88.87 | 308200 |
| 2023-05-17 | 85.44 | $87.53 | 215530 |
| 2023-05-16 | 85.39 | $86.11 | 253600 |
| 2023-05-15 | 85.84 | $86.68 | 215142 |
| 2023-05-12 | 86.26 | $86.61 | 155928 |
| 2023-05-11 | 86.85 | $86.44 | 157200 |
| 2023-05-10 | 87.68 | $88.06 | 205422 |
| 2023-05-09 | 88.22 | $88.08 | 200419 |
| 2023-05-08 | 88.93 | $88.42 | 158118 |
| 2023-05-05 | 89.73 | $89.32 | 223820 |
| 2023-05-04 | 90.47 | $88.23 | 176000 |
| 2023-05-03 | 91.76 | $89.76 | 295700 |
| 2023-05-02 | 92.88 | $90.72 | 287500 |
| 2023-05-01 | 93.98 | $91.50 | 232800 |
| 2023-04-28 | 95.09 | $92.05 | 395000 |
| 2023-04-27 | 96.30 | $96.27 | 243800 |
| 2023-04-26 | 96.45 | $94.21 | 215000 |
| 2023-04-25 | 97.29 | $95.11 | 197800 |
| 2023-04-24 | 98.04 | $97.48 | 125013 |
| 2023-04-21 | 98.20 | $98.09 | 145300 |
| 2023-04-20 | 98.22 | $97.80 | 258900 |
| 2023-04-19 | 98.33 | $97.62 | 186507 |
| 2023-04-18 | 98.52 | $97.97 | 217300 |
| 2023-04-17 | 98.65 | $99.15 | 190439 |
| 2023-04-14 | 98.43 | $98.30 | 138039 |
| 2023-04-13 | 98.43 | $100.28 | 165628 |
| 2023-04-12 | 97.82 | $98.61 | 159923 |
| 2023-04-11 | 97.60 | $99.05 | 185033 |
| 2023-04-10 | 97.21 | $98.67 | 149400 |
| 2023-04-06 | 96.87 | $97.68 | 211800 |
| 2023-04-05 | 96.78 | $98.11 | 223900 |
| 2023-04-04 | 96.56 | $98.67 | 258800 |
| 2023-04-03 | 96.13 | $99.34 | 394300 |
| 2023-03-31 | 95.43 | $99.69 | 446500 |
| 2023-03-30 | 94.49 | $97.87 | 248100 |
| 2023-03-29 | 93.97 | $97.16 | 269335 |
| 2023-03-28 | 93.60 | $96.07 | 219300 |
| 2023-03-27 | 93.55 | $95.59 | 262500 |
| 2023-03-24 | 93.70 | $92.93 | 447700 |
| 2023-03-23 | 94.79 | $91.86 | 448900 |
| 2023-03-22 | 96.49 | $93.30 | 552600 |
| 2023-03-21 | 98.16 | $98.33 | 11.7M |
| 2023-03-20 | 98.65 | $97.38 | 565400 |
| 2023-03-17 | 99.57 | $96.04 | 1.2M |
| 2023-03-16 | 101.14 | $98.50 | 1.7M |
| 2023-03-15 | 102.30 | $103.41 | 232007 |
| 2023-03-14 | 102.18 | $104.67 | 184139 |
| 2023-03-13 | 101.65 | $100.98 | 189739 |
| 2023-03-10 | 102.18 | $100.02 | 194441 |
| 2023-03-09 | 103.16 | $101.95 | 131500 |
| 2023-03-08 | 103.74 | $103.16 | 153500 |
| 2023-03-07 | 104.08 | $103.30 | 153800 |
| 2023-03-06 | 104.45 | $104.44 | 189645 |
| 2023-03-03 | 104.54 | $105.46 | 131300 |
| 2023-03-02 | 104.34 | $104.21 | 103000 |
| 2023-03-01 | 104.48 | $103.52 | 126000 |
| 2023-02-28 | 104.88 | $102.90 | 201400 |
| 2023-02-27 | 105.55 | $103.45 | 170000 |
| 2023-02-24 | 106.20 | $103.63 | 125004 |
| 2023-02-23 | 106.91 | $105.22 | 122100 |
| 2023-02-22 | 107.27 | $105.33 | 163549 |
| 2023-02-21 | 107.64 | $105.68 | 134900 |
| 2023-02-17 | 107.95 | $108.80 | 168340 |
| 2023-02-16 | 107.33 | $105.85 | 151600 |
| 2023-02-15 | 107.47 | $107.31 | 107914 |
| 2023-02-14 | 107.15 | $105.40 | 113231 |
| 2023-02-13 | 107.33 | $106.21 | 119900 |
| 2023-02-10 | 107.27 | $105.47 | 117700 |
| 2023-02-09 | 107.39 | $104.44 | 143313 |
| 2023-02-08 | 107.82 | $107.24 | 140100 |
| 2023-02-07 | 107.43 | $109.25 | 166905 |
| 2023-02-06 | 106.28 | $107.80 | 147000 |
| 2023-02-03 | 105.29 | $111.26 | 305200 |
| 2023-02-02 | 102.97 | $105.45 | 190000 |
| 2023-02-01 | 101.96 | $103.55 | 159721 |
| 2023-01-31 | 101.33 | $102.54 | 153100 |
| 2023-01-30 | 100.87 | $99.49 | 99044 |
| 2023-01-27 | 101.26 | $101.16 | 93214 |
| 2023-01-26 | 101.21 | $101.47 | 57740 |
| 2023-01-25 | 101.05 | $101.51 | 99800 |
| 2023-01-24 | 100.83 | $102.22 | 99205 |
| 2023-01-23 | 100.33 | $101.87 | 104349 |
| 2023-01-20 | 99.84 | $101.07 | 117629 |
| 2023-01-19 | 99.49 | $99.00 | 117438 |
| 2023-01-18 | 99.72 | $100.37 | 117231 |
| 2023-01-17 | 99.58 | $101.05 | 105500 |
| 2023-01-13 | 99.19 | $101.45 | 104600 |
| 2023-01-12 | 98.61 | $99.97 | 115300 |
| 2023-01-11 | 98.37 | $99.40 | 103617 |
| 2023-01-10 | 98.28 | $100.03 | 127000 |
| 2023-01-09 | 97.98 | $98.15 | 132000 |
| 2023-01-06 | 98.23 | $99.76 | 100216 |
| 2023-01-05 | 98.04 | $96.92 | 110428 |
| 2023-01-04 | 98.73 | $98.65 | 107900 |
| 2023-01-03 | 99.03 | $99.19 | 110316 |
| 2022-12-30 | 99.25 | $99.09 | 102539 |
| 2022-12-29 | 99.55 | $100.56 | 90832 |
| 2022-12-28 | 99.48 | $98.53 | 78500 |
| 2022-12-27 | 100.03 | $100.38 | 64808 |
| 2022-12-23 | 100.14 | $100.55 | 81829 |
| 2022-12-22 | 100.21 | $100.20 | 137900 |
| 2022-12-21 | 100.43 | $100.86 | 135700 |
| 2022-12-20 | 100.49 | $99.06 | 179824 |
| 2022-12-19 | 101.13 | $97.05 | 177302 |
| 2022-12-16 | 102.55 | $100.12 | 975623 |
| 2022-12-15 | 103.31 | $100.54 | 210535 |
| 2022-12-14 | 104.07 | $104.71 | 356200 |
| 2022-12-13 | 103.67 | $103.19 | 159800 |
| 2022-12-12 | 103.64 | $103.05 | 161809 |
| 2022-12-09 | 103.62 | $102.78 | 117348 |
| 2022-12-08 | 103.65 | $103.50 | 142900 |
| 2022-12-07 | 103.44 | $101.58 | 98700 |
| 2022-12-06 | 103.77 | $101.23 | 133400 |
| 2022-12-05 | 104.25 | $104.11 | 167800 |
| 2022-12-02 | 103.88 | $103.74 | 136100 |
| 2022-12-01 | 103.52 | $102.93 | 95016 |
| 2022-11-30 | 103.29 | $103.41 | 251706 |
| 2022-11-29 | 102.83 | $100.28 | 95700 |
| 2022-11-28 | 103.23 | $100.88 | 219947 |
| 2022-11-25 | 103.47 | $102.59 | 68100 |
| 2022-11-23 | 103.19 | $101.26 | 71609 |
| 2022-11-22 | 103.21 | $100.68 | 127239 |
| 2022-11-21 | 103.37 | $101.59 | 132143 |
| 2022-11-18 | 103.23 | $102.08 | 197820 |
| 2022-11-17 | 102.85 | $101.16 | 89500 |
| 2022-11-16 | 102.62 | $101.48 | 117218 |
| 2022-11-15 | 102.18 | $101.20 | 169134 |
| 2022-11-14 | 101.67 | $100.92 | 108100 |
| 2022-11-11 | 101.08 | $101.24 | 107931 |
| 2022-11-10 | 100.20 | $103.34 | 172700 |
| 2022-11-09 | 98.41 | $96.71 | 105734 |
| 2022-11-08 | 98.29 | $98.94 | 149402 |
| 2022-11-07 | 97.38 | $98.33 | 160821 |
| 2022-11-04 | 96.43 | $97.65 | 130300 |
| 2022-11-03 | 95.44 | $96.06 | 133500 |
| 2022-11-02 | 94.71 | $94.71 | 231900 |
| 2022-11-01 | 94.22 | $97.29 | 206732 |
| 2022-10-31 | 92.78 | $95.26 | 211900 |
| 2022-10-28 | 91.64 | $94.09 | 304702 |
| 2022-10-27 | 90.61 | $90.80 | 268810 |
| 2022-10-26 | 90.39 | $90.80 | 100600 |
| 2022-10-25 | 90.12 | $91.74 | 172000 |
| 2022-10-24 | 89.49 | $90.67 | 162736 |
| 2022-10-21 | 89.06 | $89.93 | 135725 |
| 2022-10-20 | 88.78 | $88.08 | 216800 |
| 2022-10-19 | 89.04 | $89.89 | 195500 |
| 2022-10-18 | 88.78 | $90.40 | 212540 |
| 2022-10-17 | 88.31 | $90.38 | 159046 |
| 2022-10-14 | 87.76 | $87.82 | 204131 |
| 2022-10-13 | 87.92 | $88.71 | 299000 |
| 2022-10-12 | 87.85 | $88.72 | 158804 |
| 2022-10-11 | 87.78 | $89.28 | 196400 |
| 2022-10-10 | 87.55 | $88.76 | 128300 |
| 2022-10-07 | 87.45 | $88.36 | 306117 |
| 2022-10-06 | 87.49 | $87.50 | 258425 |
| 2022-10-05 | 87.83 | $89.00 | 291401 |
| 2022-10-04 | 87.81 | $90.90 | 388200 |
| 2022-10-03 | 87.21 | $89.69 | 144217 |
| 2022-09-30 | 86.91 | $87.67 | 201000 |
| 2022-09-29 | 87.21 | $88.78 | 131800 |
| 2022-09-28 | 87.28 | $89.12 | 176800 |
| 2022-09-27 | 87.29 | $87.75 | 206400 |
| 2022-09-26 | 87.79 | $87.95 | 195700 |
| 2022-09-23 | 88.39 | $88.66 | 129218 |
| 2022-09-22 | 88.93 | $89.21 | 185419 |
| 2022-09-21 | 89.46 | $89.61 | 120700 |
| 2022-09-20 | 90.02 | $90.40 | 114900 |
| 2022-09-19 | 90.49 | $91.53 | 145900 |
| 2022-09-16 | 90.76 | $89.94 | 623515 |
| 2022-09-15 | 91.62 | $90.36 | 171800 |
| 2022-09-14 | 92.57 | $93.64 | 218000 |
| 2022-09-13 | 92.72 | $92.80 | 180941 |
| 2022-09-12 | 93.21 | $94.91 | 120933 |
| 2022-09-09 | 93.17 | $94.38 | 104800 |
| 2022-09-08 | 93.31 | $94.47 | 140700 |
| 2022-09-07 | 93.49 | $94.91 | 192800 |
| 2022-09-06 | 93.61 | $92.83 | 206700 |
| 2022-09-02 | 94.44 | $92.27 | 198100 |
| 2022-09-01 | 95.66 | $92.12 | 267000 |
| 2022-08-31 | 97.22 | $93.86 | 182745 |
| 2022-08-30 | 98.57 | $93.86 | 187100 |
| 2022-08-29 | 100.23 | $95.75 | 128700 |
| 2022-08-26 | 101.63 | $97.78 | 208800 |
| 2022-08-25 | 102.69 | $100.81 | 93000 |
| 2022-08-24 | 102.98 | $100.71 | 67200 |
| 2022-08-23 | 103.34 | $100.75 | 98200 |
| 2022-08-22 | 103.73 | $101.30 | 155243 |
| 2022-08-19 | 103.98 | $103.19 | 173100 |
| 2022-08-18 | 103.64 | $103.88 | 121800 |
| 2022-08-17 | 102.97 | $102.61 | 147630 |
| 2022-08-16 | 102.50 | $104.14 | 174139 |
| 2022-08-15 | 101.41 | $103.05 | 167901 |
| 2022-08-12 | 100.37 | $102.31 | 244343 |
| 2022-08-11 | 99.31 | $99.10 | 141744 |
| 2022-08-10 | 99.00 | $97.41 | 130500 |
| 2022-08-09 | 99.13 | $96.29 | 172745 |
| 2022-08-08 | 99.60 | $97.78 | 180008 |
| 2022-08-05 | 99.66 | $98.85 | 228105 |
| 2022-08-04 | 99.36 | $98.64 | 115206 |
| 2022-08-03 | 99.01 | $98.54 | 107200 |
| 2022-08-02 | 98.58 | $97.77 | 119200 |
| 2022-08-01 | 98.26 | $97.44 | 156327 |
| 2022-07-29 | 97.92 | $100.49 | 215213 |
| 2022-07-28 | 96.50 | $98.30 | 169144 |
| 2022-07-27 | 95.44 | $94.87 | 134700 |
| 2022-07-26 | 95.19 | $94.56 | 121400 |
| 2022-07-25 | 94.96 | $94.82 | 140100 |
| 2022-07-22 | 94.56 | $93.81 | 164520 |
| 2022-07-21 | 94.37 | $94.73 | 180325 |
| 2022-07-20 | 93.82 | $95.71 | 276649 |
| 2022-07-19 | 92.81 | $93.53 | 169644 |
| 2022-07-18 | 92.24 | $90.27 | 127600 |
| 2022-07-15 | 92.56 | $92.10 | 154200 |
| 2022-07-14 | 92.36 | $90.11 | 112305 |
| 2022-07-13 | 92.71 | $89.77 | 136735 |
| 2022-07-12 | 93.23 | $90.53 | 140800 |
| 2022-07-11 | 93.58 | $92.77 | 108900 |
| 2022-07-08 | 93.28 | $93.74 | 187349 |
| 2022-07-07 | 92.56 | $94.49 | 304200 |
| 2022-07-06 | 91.43 | $92.04 | 170543 |
| 2022-07-05 | 90.79 | $90.49 | 256401 |
| 2022-07-01 | 90.49 | $91.59 | 206936 |
| 2022-06-30 | 89.76 | $91.47 | 257300 |
| 2022-06-29 | 88.89 | $89.85 | 151731 |
| 2022-06-28 | 88.33 | $89.78 | 153200 |
| 2022-06-27 | 87.68 | $91.66 | 223513 |
| 2022-06-24 | 86.28 | $91.84 | 657622 |
| 2022-06-23 | 84.54 | $88.99 | 232905 |
| 2022-06-22 | 83.34 | $85.68 | 185220 |
| 2022-06-21 | 82.96 | $84.69 | 271626 |
| 2022-06-17 | 82.86 | $81.93 | 485900 |
| 2022-06-16 | 83.64 | $81.00 | 323100 |
| 2022-06-15 | 84.93 | $83.29 | 197208 |
| 2022-06-14 | 85.81 | $82.97 | 191007 |
| 2022-06-13 | 87.01 | $83.32 | 217200 |
| 2022-06-10 | 88.38 | $86.39 | 192500 |
| 2022-06-09 | 89.10 | $87.13 | 141033 |
| 2022-06-08 | 89.76 | $89.88 | 181800 |
| 2022-06-07 | 89.71 | $91.89 | 162600 |
| 2022-06-06 | 89.01 | $90.92 | 184976 |
| 2022-06-03 | 88.49 | $90.60 | 216100 |
| 2022-06-02 | 87.98 | $90.69 | 176200 |
| 2022-06-01 | 87.36 | $89.34 | 360128 |
| 2022-05-31 | 87.06 | $90.39 | 524600 |
| 2022-05-27 | 86.41 | $90.88 | 146420 |
| 2022-05-26 | 85.50 | $89.70 | 149603 |
| 2022-05-25 | 84.82 | $88.51 | 219200 |
| 2022-05-24 | 84.44 | $87.97 | 219200 |
| 2022-05-23 | 84.22 | $87.54 | 215400 |
| 2022-05-20 | 84.16 | $87.55 | 337800 |
| 2022-05-19 | 84.16 | $86.97 | 246612 |
| 2022-05-18 | 84.44 | $86.02 | 473808 |
| 2022-05-17 | 85.16 | $88.70 | 193222 |
| 2022-05-16 | 85.29 | $88.27 | 223900 |
| 2022-05-13 | 85.68 | $88.53 | 305200 |
| 2022-05-12 | 86.17 | $87.79 | 455716 |
| 2022-05-11 | 87.09 | $86.83 | 368500 |
| 2022-05-10 | 88.62 | $89.45 | 440103 |
| 2022-05-09 | 89.75 | $88.51 | 430800 |
| 2022-05-06 | 91.51 | $89.17 | 430400 |
| 2022-05-05 | 93.52 | $90.25 | 354005 |
| 2022-05-04 | 95.71 | $93.63 | 405807 |
| 2022-05-03 | 97.36 | $91.47 | 428524 |
| 2022-05-02 | 100.11 | $93.74 | 469741 |
| 2022-04-29 | 102.78 | $95.81 | 321200 |
| 2022-04-28 | 105.39 | $103.88 | 244104 |
| 2022-04-27 | 106.02 | $101.47 | 279700 |
| 2022-04-26 | 107.55 | $101.53 | 320800 |
| 2022-04-25 | 109.37 | $106.21 | 253500 |
| 2022-04-22 | 110.08 | $106.93 | 228200 |
| 2022-04-21 | 110.69 | $109.44 | 199100 |
| 2022-04-20 | 110.58 | $111.41 | 354900 |
| 2022-04-19 | 109.79 | $110.32 | 457200 |
| 2022-04-18 | 109.12 | $106.74 | 231800 |
| 2022-04-14 | 109.40 | $107.86 | 257101 |
| 2022-04-13 | 109.34 | $108.43 | 158700 |
| 2022-04-12 | 109.04 | $107.13 | 284900 |
| 2022-04-11 | 109.03 | $105.42 | 239900 |
| 2022-04-08 | 109.50 | $106.83 | 244846 |
| 2022-04-07 | 109.57 | $107.65 | 284329 |
| 2022-04-06 | 109.33 | $107.73 | 385544 |
| 2022-04-05 | 108.95 | $107.07 | 299721 |
| 2022-04-04 | 108.62 | $105.58 | 344042 |
| 2022-04-01 | 108.63 | $108.34 | 371900 |
| 2022-03-31 | 107.69 | $108.05 | 430500 |
| 2022-03-30 | 106.57 | $107.54 | 239700 |
| 2022-03-29 | 105.29 | $107.54 | 454500 |
| 2022-03-28 | 103.68 | $103.39 | 291020 |
| 2022-03-25 | 102.97 | $101.69 | 291420 |
| 2022-03-24 | 102.59 | $101.11 | 161239 |
| 2022-03-23 | 102.26 | $100.05 | 164700 |
| 2022-03-22 | 102.13 | $101.73 | 220900 |
| 2022-03-21 | 101.40 | $101.32 | 257740 |
| 2022-03-18 | 100.57 | $101.47 | 306200 |
| 2022-03-17 | 99.48 | $99.73 | 167700 |
| 2022-03-16 | 98.64 | $99.00 | 153400 |
| 2022-03-15 | 97.82 | $97.24 | 189000 |
| 2022-03-14 | 97.33 | $95.75 | 313200 |
| 2022-03-11 | 97.17 | $94.38 | 492614 |
| 2022-03-10 | 97.38 | $96.38 | 294027 |
| 2022-03-09 | 96.96 | $96.44 | 350500 |
| 2022-03-08 | 96.39 | $94.99 | 307428 |
| 2022-03-07 | 96.12 | $95.79 | 609300 |
| 2022-03-04 | 95.51 | $97.37 | 182400 |
| 2022-03-03 | 94.23 | $96.47 | 224800 |
| 2022-03-02 | 92.94 | $96.22 | 163043 |
| 2022-03-01 | 91.43 | $94.38 | 318338 |
| 2022-02-28 | 90.16 | $94.76 | 542200 |
| 2022-02-25 | 88.52 | $92.40 | 196800 |
| 2022-02-24 | 87.27 | $90.64 | 237500 |
| 2022-02-23 | 86.34 | $88.16 | 374540 |
| 2022-02-22 | 86.04 | $88.31 | 284009 |
| 2022-02-18 | 85.66 | $88.03 | 322100 |
| 2022-02-17 | 85.35 | $87.90 | 245108 |
| 2022-02-16 | 85.06 | $88.67 | 285125 |
| 2022-02-15 | 84.53 | $88.86 | 245500 |
| 2022-02-14 | 83.90 | $87.89 | 426705 |
| 2022-02-11 | 83.52 | $85.65 | 378600 |
| 2022-02-10 | 83.85 | $84.97 | 447900 |
| 2022-02-09 | 84.57 | $86.13 | 394800 |
| 2022-02-08 | 85.17 | $85.99 | 412500 |
| 2022-02-07 | 86.05 | $84.40 | 250900 |
| 2022-02-04 | 87.71 | $84.33 | 501223 |
| 2022-02-03 | 89.86 | $92.39 | 135708 |
| 2022-02-02 | 90.00 | $93.84 | 171400 |
| 2022-02-01 | 89.82 | $94.45 | 201600 |
| 2022-01-31 | 89.49 | $94.98 | 198540 |
| 2022-01-28 | 89.03 | $93.59 | 227200 |
| 2022-01-27 | 89.02 | $90.68 | 288742 |
| 2022-01-26 | 90.05 | $93.44 | 464300 |
| 2022-01-25 | 90.56 | $93.01 | 326837 |
| 2022-01-24 | 91.44 | $93.09 | 381649 |
| 2022-01-21 | 92.61 | $91.52 | 339700 |
| 2022-01-20 | 94.66 | $92.85 | 212418 |
| 2022-01-19 | 96.85 | $94.23 | 219400 |
| 2022-01-18 | 99.20 | $95.90 | 244200 |
| 2022-01-14 | 101.63 | $101.19 | 226000 |
| 2022-01-13 | 103.01 | $102.34 | 141600 |
| 2022-01-12 | 104.41 | $103.45 | 204200 |
| 2022-01-11 | 105.85 | $104.11 | 118500 |
| 2022-01-10 | 107.47 | $104.29 | 193237 |
| 2022-01-07 | 109.45 | $103.56 | 252642 |
| 2022-01-06 | 112.15 | $108.01 | 279900 |
| 2022-01-05 | 114.08 | $110.32 | 168106 |
| 2022-01-04 | 115.73 | $116.22 | 128829 |
| 2022-01-03 | 115.90 | $116.96 | 157102 |
| 2021-12-31 | 115.89 | $116.73 | 111248 |
| 2021-12-30 | 115.97 | $116.01 | 124400 |
| 2021-12-29 | 116.32 | $117.77 | 102136 |
| 2021-12-28 | 116.22 | $116.27 | 122817 |
| 2021-12-27 | 116.59 | $116.91 | 161600 |
| 2021-12-23 | 116.86 | $113.95 | 164900 |
| 2021-12-22 | 118.15 | $120.01 | 172508 |
| 2021-12-21 | 117.81 | $117.99 | 163125 |
| 2021-12-20 | 118.06 | $115.61 | 261940 |
| 2021-12-17 | 119.14 | $116.92 | 590223 |
| 2021-12-16 | 120.04 | $117.82 | 233200 |
| 2021-12-15 | 120.85 | $119.49 | 181004 |
| 2021-12-14 | 121.32 | $119.66 | 247114 |
| 2021-12-13 | 121.82 | $119.88 | 163200 |
| 2021-12-10 | 122.35 | $122.47 | 157944 |
| 2021-12-09 | 122.17 | $122.56 | 122006 |
| 2021-12-08 | 121.90 | $125.21 | 176300 |
| 2021-12-07 | 120.72 | $123.71 | 449618 |
| 2021-12-06 | 119.75 | $123.34 | 241500 |
| 2021-12-03 | 118.69 | $118.42 | 206426 |
| 2021-12-02 | 118.95 | $118.98 | 192500 |
| 2021-12-01 | 119.10 | $113.32 | 142521 |
| 2021-11-30 | 121.08 | $116.50 | 220610 |
| 2021-11-29 | 122.46 | $117.82 | 146600 |
| 2021-11-26 | 123.71 | $116.71 | 133630 |
| 2021-11-24 | 125.55 | $122.26 | 95729 |
| 2021-11-23 | 125.99 | $123.88 | 120042 |
| 2021-11-22 | 125.96 | $125.30 | 326216 |
| 2021-11-19 | 125.42 | $125.13 | 148100 |
| 2021-11-18 | 124.76 | $124.09 | 167300 |
| 2021-11-17 | 124.23 | $123.75 | 152700 |
| 2021-11-16 | 123.63 | $124.18 | 128500 |
| 2021-11-15 | 122.72 | $123.15 | 142300 |
| 2021-11-12 | 121.89 | $124.55 | 105320 |
| 2021-11-11 | 120.38 | $124.01 | 186249 |
| 2021-11-10 | 118.68 | $120.21 | 146300 |
| 2021-11-09 | 117.78 | $119.11 | 143800 |
| 2021-11-08 | 117.01 | $119.31 | 120600 |
| 2021-11-05 | 115.98 | $118.29 | 165429 |
| 2021-11-04 | 115.04 | $117.82 | 255214 |
| 2021-11-03 | 114.04 | $115.21 | 180900 |
| 2021-11-02 | 113.63 | $114.48 | 119316 |
| 2021-11-01 | 113.37 | $114.70 | 200600 |
| 2021-10-29 | 112.99 | $114.80 | 192519 |
| 2021-10-28 | 112.50 | $115.30 | 205600 |
| 2021-10-27 | 111.75 | $111.76 | 144748 |
| 2021-10-26 | 111.98 | $114.29 | 151100 |
| 2021-10-25 | 111.47 | $113.87 | 147146 |
| 2021-10-22 | 110.99 | $113.55 | 148416 |
| 2021-10-21 | 110.54 | $112.27 | 122900 |
| 2021-10-20 | 110.42 | $110.96 | 164800 |
| 2021-10-19 | 110.71 | $110.43 | 146421 |
| 2021-10-18 | 111.27 | $111.18 | 277644 |
| 2021-10-15 | 111.74 | $110.92 | 246900 |
| 2021-10-14 | 112.41 | $112.60 | 304319 |
| 2021-10-13 | 112.72 | $112.55 | 115318 |
| 2021-10-12 | 113.13 | $112.25 | 167200 |
| 2021-10-11 | 113.75 | $112.93 | 81237 |
| 2021-10-08 | 114.29 | $114.54 | 195800 |
| 2021-10-07 | 114.46 | $115.21 | 275000 |
| 2021-10-06 | 114.46 | $114.39 | 143248 |
| 2021-10-05 | 114.72 | $116.05 | 108632 |
| 2021-10-04 | 114.53 | $114.02 | 150400 |
| 2021-10-01 | 114.94 | $114.56 | 186300 |
| 2021-09-30 | 115.28 | $113.15 | 155134 |
| 2021-09-29 | 116.14 | $115.17 | 114110 |
| 2021-09-28 | 116.54 | $115.09 | 183626 |
| 2021-09-27 | 117.05 | $118.77 | 165619 |
| 2021-09-24 | 116.50 | $119.55 | 139335 |
| 2021-09-23 | 115.56 | $117.77 | 156048 |
| 2021-09-22 | 114.99 | $115.91 | 100410 |
| 2021-09-21 | 114.88 | $114.24 | 94110 |
| 2021-09-20 | 115.27 | $114.33 | 128400 |
| 2021-09-17 | 115.71 | $115.08 | 665449 |
| 2021-09-16 | 116.00 | $116.65 | 149300 |
| 2021-09-15 | 115.84 | $116.87 | 176826 |
| 2021-09-14 | 115.57 | $114.08 | 246200 |
| 2021-09-13 | 116.12 | $115.10 | 145100 |
| 2021-09-10 | 116.44 | $114.72 | 152600 |
| 2021-09-09 | 116.92 | $115.15 | 129410 |
| 2021-09-08 | 117.36 | $115.87 | 149801 |
| 2021-09-07 | 117.62 | $114.51 | 145300 |
| 2021-09-03 | 118.34 | $116.94 | 150900 |
| 2021-09-02 | 118.40 | $117.76 | 120600 |
| 2021-09-01 | 118.17 | $117.45 | 104216 |
| 2021-08-31 | 117.93 | $116.90 | 118800 |
| 2021-08-30 | 117.76 | $116.89 | 203004 |
| 2021-08-27 | 117.50 | $115.85 | 252567 |
| 2021-08-26 | 117.45 | $113.48 | 122000 |
| 2021-08-25 | 118.08 | $114.80 | 135100 |
| 2021-08-24 | 118.35 | $115.20 | 117000 |
| 2021-08-23 | 118.49 | $116.77 | 124200 |
| 2021-08-20 | 118.07 | $115.60 | 191125 |
| 2021-08-19 | 117.84 | $114.44 | 132403 |
| 2021-08-18 | 117.84 | $113.04 | 121600 |
| 2021-08-17 | 118.18 | $113.42 | 251600 |
| 2021-08-16 | 118.38 | $114.79 | 110300 |
| 2021-08-13 | 118.06 | $114.47 | 87636 |
| 2021-08-12 | 117.66 | $114.63 | 152302 |
| 2021-08-11 | 117.00 | $116.08 | 116042 |
| 2021-08-10 | 115.62 | $114.48 | 157420 |
| 2021-08-09 | 114.31 | $113.32 | 136828 |
| 2021-08-06 | 112.96 | $115.04 | 131400 |
| 2021-08-05 | 110.65 | $114.19 | 200130 |
| 2021-08-04 | 108.00 | $111.06 | 208136 |
| 2021-08-03 | 105.66 | $109.53 | 451500 |
| 2021-08-02 | 103.21 | $108.25 | 259823 |
| 2021-07-30 | 100.56 | $107.09 | 321100 |
| 2021-07-29 | 97.63 | $100.15 | 168000 |
| 2021-07-28 | 96.21 | $98.25 | 147022 |
| 2021-07-27 | 95.04 | $95.93 | 143400 |
| 2021-07-26 | 94.33 | $95.55 | 105900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.08
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.96
Average
49.13
Maximum
82.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.08 | $59.98 | 325257 |
| 2026-07-22 | 49.98 | $60.72 | 513532 |
| 2026-07-21 | 49.83 | $60.66 | 670825 |
| 2026-07-20 | 55.21 | $62.68 | 1.0M |
| 2026-07-17 | 55.77 | $62.88 | 416827 |
| 2026-07-16 | 60.27 | $64.41 | 534600 |
| 2026-07-15 | 54.97 | $62.06 | 377343 |
| 2026-07-14 | 55.03 | $62.08 | 521040 |
| 2026-07-13 | 59.65 | $63.59 | 478701 |
| 2026-07-10 | 56.21 | $62.10 | 392200 |
| 2026-07-09 | 56.42 | $62.17 | 496800 |
| 2026-07-08 | 53.48 | $60.95 | 489200 |
| 2026-07-07 | 56.82 | $62.07 | 673014 |
| 2026-07-06 | 54.68 | $61.18 | 381200 |
| 2026-07-02 | 54.20 | $60.98 | 508034 |
| 2026-07-01 | 51.64 | $59.94 | 724200 |
| 2026-06-30 | 48.54 | $58.76 | 520002 |
| 2026-06-29 | 51.01 | $59.70 | 514539 |
| 2026-06-26 | 54.16 | $60.83 | 1.3M |
| 2026-06-25 | 46.27 | $58.00 | 444100 |
| 2026-06-24 | 46.08 | $57.94 | 488200 |
| 2026-06-23 | 44.27 | $57.35 | 642300 |
| 2026-06-22 | 39.42 | $55.87 | 960778 |
| 2026-06-18 | 41.80 | $56.89 | 1.4M |
| 2026-06-17 | 42.08 | $57.01 | 818700 |
| 2026-06-16 | 42.85 | $57.34 | 361220 |
| 2026-06-15 | 42.55 | $57.24 | 450800 |
| 2026-06-12 | 42.09 | $57.08 | 377437 |
| 2026-06-11 | 40.79 | $56.62 | 733800 |
| 2026-06-10 | 37.15 | $55.37 | 493700 |
| 2026-06-09 | 40.68 | $57.23 | 627709 |
| 2026-06-08 | 43.90 | $58.74 | 929515 |
| 2026-06-05 | 46.01 | $59.66 | 547214 |
| 2026-06-04 | 45.52 | $59.48 | 607847 |
| 2026-06-03 | 42.32 | $58.31 | 549536 |
| 2026-06-02 | 42.48 | $58.39 | 693000 |
| 2026-06-01 | 46.74 | $60.39 | 688600 |
| 2026-05-29 | 40.91 | $58.32 | 814547 |
| 2026-05-28 | 41.12 | $58.42 | 446644 |
| 2026-05-27 | 37.08 | $57.08 | 519125 |
| 2026-05-26 | 37.89 | $57.52 | 363800 |
| 2026-05-22 | 38.34 | $57.77 | 374900 |
| 2026-05-21 | 36.29 | $57.06 | 358400 |
| 2026-05-20 | 38.29 | $58.23 | 775800 |
| 2026-05-19 | 34.67 | $56.99 | 602800 |
| 2026-05-18 | 35.24 | $57.35 | 793115 |
| 2026-05-15 | 23.42 | $53.79 | 664532 |
| 2026-05-14 | 22.96 | $53.67 | 491900 |
| 2026-05-13 | 23.93 | $54.54 | 972647 |
| 2026-05-12 | 27.26 | $57.19 | 705200 |
| 2026-05-11 | 32.01 | $60.16 | 416500 |
| 2026-05-08 | 34.42 | $61.42 | 394145 |
| 2026-05-07 | 38.88 | $63.44 | 306500 |
| 2026-05-06 | 40.80 | $64.21 | 363900 |
| 2026-05-05 | 45.59 | $65.94 | 366348 |
| 2026-05-04 | 41.92 | $64.96 | 588900 |
| 2026-05-01 | 42.82 | $65.28 | 848621 |
| 2026-04-30 | 47.70 | $66.89 | 432934 |
| 2026-04-29 | 45.07 | $66.18 | 313000 |
| 2026-04-28 | 47.49 | $66.94 | 452931 |
| 2026-04-27 | 44.67 | $66.18 | 484526 |
| 2026-04-24 | 43.53 | $65.88 | 390031 |
| 2026-04-23 | 44.67 | $66.27 | 598636 |
| 2026-04-22 | 48.65 | $67.56 | 270324 |
| 2026-04-21 | 51.11 | $68.29 | 424100 |
| 2026-04-20 | 50.65 | $68.15 | 293900 |
| 2026-04-17 | 50.34 | $68.05 | 875300 |
| 2026-04-16 | 50.55 | $68.12 | 455700 |
| 2026-04-15 | 51.05 | $68.29 | 400420 |
| 2026-04-14 | 48.97 | $67.55 | 406000 |
| 2026-04-13 | 46.22 | $66.61 | 395505 |
| 2026-04-10 | 42.32 | $65.37 | 517300 |
| 2026-04-09 | 45.59 | $66.66 | 518733 |
| 2026-04-08 | 45.82 | $66.75 | 593600 |
| 2026-04-07 | 42.87 | $65.80 | 495336 |
| 2026-04-06 | 44.72 | $66.56 | 257916 |
| 2026-04-02 | 44.72 | $66.56 | 384900 |
| 2026-04-01 | 40.02 | $65.03 | 390000 |
| 2026-03-31 | 40.49 | $65.25 | 547500 |
| 2026-03-30 | 40.46 | $65.24 | 438421 |
| 2026-03-27 | 38.17 | $64.47 | 592400 |
| 2026-03-26 | 39.74 | $65.30 | 416343 |
| 2026-03-25 | 39.81 | $65.34 | 439500 |
| 2026-03-24 | 39.73 | $65.31 | 387600 |
| 2026-03-23 | 41.54 | $66.33 | 568300 |
| 2026-03-20 | 42.31 | $66.76 | 1.2M |
| 2026-03-19 | 38.23 | $65.15 | 508600 |
| 2026-03-18 | 36.51 | $64.50 | 488100 |
| 2026-03-17 | 37.77 | $65.32 | 696900 |
| 2026-03-16 | 40.00 | $66.71 | 503500 |
| 2026-03-13 | 41.09 | $67.37 | 434600 |
| 2026-03-12 | 45.18 | $69.68 | 543113 |
| 2026-03-11 | 45.84 | $70.03 | 436085 |
| 2026-03-10 | 46.24 | $70.25 | 535547 |
| 2026-03-09 | 49.28 | $71.88 | 406700 |
| 2026-03-06 | 49.32 | $71.90 | 383747 |
| 2026-03-05 | 54.09 | $74.32 | 581033 |
| 2026-03-04 | 51.57 | $72.95 | 590200 |
| 2026-03-03 | 53.40 | $73.85 | 467800 |
| 2026-03-02 | 53.28 | $73.78 | 377200 |
| 2026-02-27 | 51.55 | $72.78 | 460019 |
| 2026-02-26 | 52.14 | $73.10 | 373734 |
| 2026-02-25 | 47.51 | $70.49 | 471229 |
| 2026-02-24 | 46.95 | $70.19 | 423238 |
| 2026-02-23 | 45.52 | $69.41 | 606000 |
| 2026-02-20 | 46.67 | $70.16 | 449400 |
| 2026-02-19 | 46.52 | $70.07 | 483838 |
| 2026-02-18 | 46.79 | $70.26 | 598000 |
| 2026-02-17 | 44.28 | $68.72 | 817800 |
| 2026-02-13 | 40.97 | $66.79 | 948600 |
| 2026-02-12 | 41.39 | $67.13 | 693791 |
| 2026-02-11 | 47.50 | $71.72 | 484010 |
| 2026-02-10 | 54.95 | $76.15 | 510700 |
| 2026-02-09 | 59.32 | $78.34 | 774100 |
| 2026-02-06 | 62.44 | $79.79 | 940702 |
| 2026-02-05 | 45.65 | $70.83 | 583632 |
| 2026-02-04 | 43.67 | $70.09 | 405135 |
| 2026-02-03 | 43.22 | $69.92 | 379600 |
| 2026-02-02 | 51.90 | $73.66 | 597800 |
| 2026-01-30 | 47.07 | $71.87 | 524531 |
| 2026-01-29 | 45.97 | $71.49 | 412200 |
| 2026-01-28 | 51.27 | $73.49 | 191600 |
| 2026-01-27 | 54.81 | $74.67 | 216100 |
| 2026-01-26 | 56.84 | $75.31 | 413623 |
| 2026-01-23 | 54.20 | $74.26 | 219500 |
| 2026-01-22 | 58.22 | $75.51 | 207748 |
| 2026-01-21 | 56.81 | $74.93 | 281200 |
| 2026-01-20 | 52.79 | $73.39 | 227826 |
| 2026-01-16 | 56.66 | $74.58 | 309303 |
| 2026-01-15 | 56.07 | $74.35 | 307000 |
| 2026-01-14 | 50.20 | $72.26 | 338600 |
| 2026-01-13 | 52.33 | $72.93 | 323800 |
| 2026-01-12 | 57.25 | $74.36 | 425400 |
| 2026-01-09 | 58.09 | $74.59 | 384236 |
| 2026-01-08 | 59.63 | $75.02 | 301542 |
| 2026-01-07 | 55.47 | $73.43 | 246000 |
| 2026-01-06 | 55.64 | $73.48 | 261028 |
| 2026-01-05 | 56.51 | $73.74 | 464900 |
| 2026-01-02 | 45.41 | $70.15 | 422749 |
| 2025-12-31 | 42.74 | $69.46 | 269815 |
| 2025-12-30 | 45.20 | $70.27 | 188925 |
| 2025-12-29 | 48.30 | $71.22 | 401900 |
| 2025-12-26 | 48.74 | $71.35 | 362000 |
| 2025-12-24 | 50.12 | $71.77 | 181200 |
| 2025-12-23 | 51.31 | $72.13 | 411900 |
| 2025-12-22 | 53.70 | $72.84 | 484100 |
| 2025-12-19 | 51.21 | $72.02 | 1.1M |
| 2025-12-18 | 55.60 | $73.29 | 496700 |
| 2025-12-17 | 57.07 | $73.69 | 384100 |
| 2025-12-16 | 58.95 | $74.20 | 539448 |
| 2025-12-15 | 60.74 | $74.68 | 600715 |
| 2025-12-12 | 58.09 | $73.63 | 785600 |
| 2025-12-11 | 57.60 | $73.44 | 442000 |
| 2025-12-10 | 51.62 | $71.33 | 467100 |
| 2025-12-09 | 50.33 | $70.92 | 337332 |
| 2025-12-08 | 53.83 | $71.97 | 346500 |
| 2025-12-05 | 58.43 | $73.22 | 358234 |
| 2025-12-04 | 62.61 | $74.25 | 377408 |
| 2025-12-03 | 61.41 | $73.78 | 347600 |
| 2025-12-02 | 59.96 | $73.22 | 413933 |
| 2025-12-01 | 59.70 | $73.12 | 678503 |
| 2025-11-28 | 57.58 | $72.30 | 294008 |
| 2025-11-26 | 58.55 | $72.57 | 319700 |
| 2025-11-25 | 58.13 | $72.40 | 463000 |
| 2025-11-24 | 53.96 | $70.80 | 519813 |
| 2025-11-21 | 53.49 | $70.63 | 367608 |
| 2025-11-20 | 47.34 | $68.57 | 336118 |
| 2025-11-19 | 46.09 | $68.19 | 269149 |
| 2025-11-18 | 47.70 | $68.76 | 449927 |
| 2025-11-17 | 48.06 | $68.89 | 489600 |
| 2025-11-14 | 51.06 | $69.94 | 382940 |
| 2025-11-13 | 51.03 | $69.93 | 351900 |
| 2025-11-12 | 51.81 | $70.21 | 305100 |
| 2025-11-11 | 53.87 | $70.95 | 304323 |
| 2025-11-10 | 53.49 | $70.79 | 308500 |
| 2025-11-07 | 52.98 | $70.57 | 323400 |
| 2025-11-06 | 54.65 | $71.22 | 355434 |
| 2025-11-05 | 61.56 | $73.66 | 360600 |
| 2025-11-04 | 57.46 | $71.70 | 476500 |
| 2025-11-03 | 58.58 | $72.07 | 558306 |
| 2025-10-31 | 55.78 | $70.81 | 1.1M |
| 2025-10-30 | 44.53 | $66.82 | 910373 |
| 2025-10-29 | 39.34 | $65.41 | 335934 |
| 2025-10-28 | 45.05 | $67.42 | 216000 |
| 2025-10-27 | 46.15 | $67.77 | 363000 |
| 2025-10-24 | 51.43 | $69.31 | 238200 |
| 2025-10-23 | 50.20 | $68.96 | 201220 |
| 2025-10-22 | 50.83 | $69.14 | 268100 |
| 2025-10-21 | 53.59 | $69.92 | 238337 |
| 2025-10-20 | 50.79 | $69.06 | 271400 |
| 2025-10-17 | 45.07 | $67.50 | 378800 |
| 2025-10-16 | 47.60 | $68.25 | 546500 |
| 2025-10-15 | 43.51 | $67.23 | 346500 |
| 2025-10-14 | 42.25 | $66.93 | 294900 |
| 2025-10-13 | 37.53 | $65.86 | 313800 |
| 2025-10-10 | 34.74 | $65.27 | 319600 |
| 2025-10-09 | 34.77 | $65.28 | 260687 |
| 2025-10-08 | 38.22 | $66.60 | 332115 |
| 2025-10-07 | 36.91 | $66.31 | 359516 |
| 2025-10-06 | 39.54 | $67.27 | 379400 |
| 2025-10-03 | 38.81 | $67.10 | 387538 |
| 2025-10-02 | 41.42 | $68.03 | 351824 |
| 2025-10-01 | 45.12 | $69.22 | 286048 |
| 2025-09-30 | 45.97 | $69.48 | 610800 |
| 2025-09-29 | 45.59 | $69.38 | 332200 |
| 2025-09-26 | 45.96 | $69.50 | 285700 |
| 2025-09-25 | 45.30 | $69.31 | 412800 |
| 2025-09-24 | 44.11 | $68.96 | 449900 |
| 2025-09-23 | 43.85 | $68.88 | 392214 |
| 2025-09-22 | 46.74 | $69.98 | 329419 |
| 2025-09-19 | 44.72 | $69.34 | 1.3M |
| 2025-09-18 | 46.88 | $70.16 | 483236 |
| 2025-09-17 | 43.17 | $68.99 | 373656 |
| 2025-09-16 | 44.90 | $69.67 | 464000 |
| 2025-09-15 | 44.27 | $69.47 | 714200 |
| 2025-09-12 | 45.71 | $70.05 | 254323 |
| 2025-09-11 | 47.99 | $70.95 | 322302 |
| 2025-09-10 | 43.29 | $69.38 | 658820 |
| 2025-09-09 | 43.96 | $69.66 | 423700 |
| 2025-09-08 | 47.31 | $71.00 | 308200 |
| 2025-09-05 | 48.40 | $71.42 | 365189 |
| 2025-09-04 | 52.71 | $72.98 | 393700 |
| 2025-09-03 | 49.63 | $71.85 | 479900 |
| 2025-09-02 | 49.85 | $71.93 | 613200 |
| 2025-08-29 | 48.36 | $71.38 | 357500 |
| 2025-08-28 | 50.56 | $72.23 | 505934 |
| 2025-08-27 | 52.57 | $72.98 | 666926 |
| 2025-08-26 | 49.39 | $71.73 | 487329 |
| 2025-08-25 | 46.90 | $70.81 | 292505 |
| 2025-08-22 | 50.71 | $72.29 | 318900 |
| 2025-08-21 | 45.57 | $70.48 | 580542 |
| 2025-08-20 | 44.20 | $70.03 | 697309 |
| 2025-08-19 | 42.89 | $69.60 | 983300 |
| 2025-08-18 | 41.43 | $69.12 | 742300 |
| 2025-08-15 | 41.71 | $69.25 | 539755 |
| 2025-08-14 | 44.78 | $70.67 | 293705 |
| 2025-08-13 | 49.61 | $72.65 | 261107 |
| 2025-08-12 | 44.68 | $70.93 | 229900 |
| 2025-08-11 | 40.85 | $69.73 | 288105 |
| 2025-08-08 | 43.02 | $70.65 | 189548 |
| 2025-08-07 | 44.53 | $71.27 | 263600 |
| 2025-08-06 | 45.07 | $71.49 | 299800 |
| 2025-08-05 | 44.26 | $71.21 | 278227 |
| 2025-08-04 | 42.45 | $70.58 | 407532 |
| 2025-08-01 | 35.30 | $68.33 | 949100 |
| 2025-07-31 | 36.50 | $68.96 | 543900 |
| 2025-07-30 | 36.08 | $68.83 | 302500 |
| 2025-07-29 | 39.18 | $70.44 | 239296 |
| 2025-07-28 | 40.52 | $71.09 | 291400 |
| 2025-07-25 | 42.97 | $72.23 | 194610 |
| 2025-07-24 | 42.68 | $72.13 | 196301 |
| 2025-07-23 | 43.84 | $72.68 | 219000 |
| 2025-07-22 | 43.79 | $72.66 | 271146 |
| 2025-07-21 | 40.27 | $71.34 | 229500 |
| 2025-07-18 | 42.51 | $72.51 | 258700 |
| 2025-07-17 | 45.71 | $74.06 | 298425 |
| 2025-07-16 | 42.70 | $72.92 | 282442 |
| 2025-07-15 | 41.12 | $72.34 | 245703 |
| 2025-07-14 | 45.46 | $74.46 | 207123 |
| 2025-07-11 | 45.10 | $74.32 | 278817 |
| 2025-07-10 | 48.77 | $75.98 | 495300 |
| 2025-07-09 | 44.11 | $74.19 | 495248 |
| 2025-07-08 | 48.66 | $76.13 | 222600 |
| 2025-07-07 | 47.17 | $75.57 | 243703 |
| 2025-07-03 | 51.03 | $77.10 | 186400 |
| 2025-07-02 | 52.36 | $77.60 | 408043 |
| 2025-07-01 | 49.77 | $76.56 | 241536 |
| 2025-06-30 | 44.70 | $74.71 | 335915 |
| 2025-06-27 | 43.08 | $74.16 | 638836 |
| 2025-06-26 | 47.35 | $75.94 | 221425 |
| 2025-06-25 | 44.47 | $74.96 | 293727 |
| 2025-06-24 | 46.16 | $75.65 | 382434 |
| 2025-06-23 | 40.21 | $73.75 | 258132 |
| 2025-06-20 | 37.20 | $72.88 | 851600 |
| 2025-06-18 | 42.25 | $75.05 | 401900 |
| 2025-06-17 | 40.55 | $74.57 | 312536 |
| 2025-06-16 | 43.70 | $75.81 | 358800 |
| 2025-06-13 | 41.22 | $75.10 | 386007 |
| 2025-06-12 | 42.55 | $75.63 | 314918 |
| 2025-06-11 | 44.05 | $76.22 | 191936 |
| 2025-06-10 | 47.43 | $77.47 | 139300 |
| 2025-06-09 | 47.18 | $77.39 | 254700 |
| 2025-06-06 | 47.23 | $77.41 | 147414 |
| 2025-06-05 | 46.53 | $77.16 | 349500 |
| 2025-06-04 | 48.30 | $77.88 | 218730 |
| 2025-06-03 | 49.18 | $78.24 | 190029 |
| 2025-06-02 | 46.21 | $77.10 | 422200 |
| 2025-05-30 | 44.14 | $76.34 | 520200 |
| 2025-05-29 | 46.13 | $77.24 | 234600 |
| 2025-05-28 | 42.36 | $75.87 | 426200 |
| 2025-05-27 | 46.10 | $77.54 | 302300 |
| 2025-05-23 | 42.21 | $76.20 | 185000 |
| 2025-05-22 | 45.05 | $77.43 | 203814 |
| 2025-05-21 | 44.96 | $77.40 | 226200 |
| 2025-05-20 | 49.67 | $79.32 | 234525 |
| 2025-05-19 | 51.37 | $79.96 | 215600 |
| 2025-05-16 | 51.61 | $80.05 | 458600 |
| 2025-05-15 | 49.60 | $79.23 | 189800 |
| 2025-05-14 | 45.71 | $77.74 | 221627 |
| 2025-05-13 | 49.09 | $79.14 | 369600 |
| 2025-05-12 | 50.20 | $79.58 | 366021 |
| 2025-05-09 | 41.97 | $76.67 | 203700 |
| 2025-05-08 | 43.20 | $77.20 | 300900 |
| 2025-05-07 | 35.20 | $74.86 | 232700 |
| 2025-05-06 | 35.87 | $75.19 | 284400 |
| 2025-05-05 | 36.25 | $75.38 | 386300 |
| 2025-05-02 | 39.17 | $76.78 | 585746 |
| 2025-05-01 | 41.53 | $77.82 | 363147 |
| 2025-04-30 | 43.59 | $78.68 | 290550 |
| 2025-04-29 | 44.08 | $78.88 | 351739 |
| 2025-04-28 | 42.00 | $78.20 | 209900 |
| 2025-04-25 | 44.18 | $79.15 | 255935 |
| 2025-04-24 | 43.71 | $78.99 | 501700 |
| 2025-04-23 | 45.97 | $79.98 | 237700 |
| 2025-04-22 | 44.74 | $79.53 | 496517 |
| 2025-04-21 | 41.04 | $78.23 | 361547 |
| 2025-04-17 | 41.14 | $78.28 | 302400 |
| 2025-04-16 | 43.38 | $79.39 | 236737 |
| 2025-04-15 | 44.44 | $79.90 | 222100 |
| 2025-04-14 | 46.73 | $80.98 | 279525 |
| 2025-04-11 | 45.09 | $80.32 | 307100 |
| 2025-04-10 | 41.67 | $79.00 | 517200 |
| 2025-04-09 | 43.20 | $79.79 | 519613 |
| 2025-04-08 | 30.76 | $75.72 | 496700 |
| 2025-04-07 | 32.69 | $76.88 | 687420 |
| 2025-04-04 | 33.00 | $77.06 | 763027 |
| 2025-04-03 | 35.57 | $78.52 | 280200 |
| 2025-04-02 | 42.54 | $81.75 | 485813 |
| 2025-04-01 | 39.14 | $80.78 | 294100 |
| 2025-03-31 | 39.78 | $81.06 | 331609 |
| 2025-03-28 | 42.57 | $82.23 | 289130 |
| 2025-03-27 | 41.95 | $82.04 | 263223 |
| 2025-03-26 | 36.27 | $80.41 | 203000 |
| 2025-03-25 | 34.93 | $80.05 | 289100 |
| 2025-03-24 | 35.21 | $80.19 | 212900 |
| 2025-03-21 | 30.46 | $78.90 | 592444 |
| 2025-03-20 | 32.80 | $80.22 | 332236 |
| 2025-03-19 | 36.91 | $82.24 | 410643 |
| 2025-03-18 | 37.71 | $82.60 | 261841 |
| 2025-03-17 | 38.64 | $83.02 | 248700 |
| 2025-03-14 | 37.63 | $82.73 | 257600 |
| 2025-03-13 | 34.46 | $81.83 | 172825 |
| 2025-03-12 | 35.41 | $82.33 | 278218 |
| 2025-03-11 | 36.88 | $83.09 | 366278 |
| 2025-03-10 | 38.92 | $84.10 | 555100 |
| 2025-03-07 | 42.07 | $85.54 | 454100 |
| 2025-03-06 | 32.51 | $82.89 | 655130 |
| 2025-03-05 | 34.21 | $83.73 | 306443 |
| 2025-03-04 | 32.29 | $83.25 | 380800 |
| 2025-03-03 | 30.89 | $82.90 | 373900 |
| 2025-02-28 | 34.27 | $84.66 | 349000 |
| 2025-02-27 | 36.29 | $85.60 | 202526 |
| 2025-02-26 | 36.53 | $85.71 | 213946 |
| 2025-02-25 | 37.25 | $86.05 | 241400 |
| 2025-02-24 | 32.53 | $84.78 | 452800 |
| 2025-02-21 | 31.53 | $84.52 | 321133 |
| 2025-02-20 | 33.30 | $85.50 | 260800 |
| 2025-02-19 | 37.87 | $87.72 | 180136 |
| 2025-02-18 | 37.65 | $87.66 | 286722 |
| 2025-02-14 | 39.89 | $88.66 | 240227 |
| 2025-02-13 | 44.48 | $90.49 | 186004 |
| 2025-02-12 | 44.56 | $90.52 | 275400 |
| 2025-02-11 | 45.84 | $91.01 | 185841 |
| 2025-02-10 | 45.38 | $90.86 | 309400 |
| 2025-02-07 | 45.48 | $90.90 | 580700 |
| 2025-02-06 | 42.32 | $89.82 | 418804 |
| 2025-02-05 | 49.33 | $92.61 | 212336 |
| 2025-02-04 | 48.34 | $92.27 | 224000 |
| 2025-02-03 | 46.95 | $91.79 | 165900 |
| 2025-01-31 | 46.61 | $91.67 | 289200 |
| 2025-01-30 | 48.00 | $92.24 | 162121 |
| 2025-01-29 | 45.33 | $91.26 | 138947 |
| 2025-01-28 | 48.21 | $92.46 | 167402 |
| 2025-01-27 | 51.34 | $93.67 | 237526 |
| 2025-01-24 | 47.08 | $92.09 | 194524 |
| 2025-01-23 | 48.17 | $92.52 | 177100 |
| 2025-01-22 | 49.23 | $92.94 | 180917 |
| 2025-01-21 | 51.82 | $93.95 | 169500 |
| 2025-01-17 | 47.64 | $92.34 | 165500 |
| 2025-01-16 | 48.66 | $92.75 | 153600 |
| 2025-01-15 | 45.15 | $91.46 | 153929 |
| 2025-01-14 | 42.87 | $90.67 | 200000 |
| 2025-01-13 | 42.23 | $90.45 | 194900 |
| 2025-01-10 | 38.36 | $89.14 | 317839 |
| 2025-01-08 | 38.57 | $89.25 | 210715 |
| 2025-01-07 | 31.69 | $87.08 | 215700 |
| 2025-01-06 | 32.21 | $87.41 | 345924 |
| 2025-01-03 | 34.67 | $88.91 | 206713 |
| 2025-01-02 | 31.38 | $87.92 | 171400 |
| 2024-12-31 | 33.28 | $89.10 | 155500 |
| 2024-12-30 | 32.75 | $88.94 | 532532 |
| 2024-12-27 | 33.52 | $89.43 | 176500 |
| 2024-12-26 | 35.50 | $90.66 | 104634 |
| 2024-12-24 | 34.87 | $90.45 | 101006 |
| 2024-12-23 | 31.80 | $89.42 | 164500 |
| 2024-12-20 | 33.63 | $90.67 | 640674 |
| 2024-12-19 | 34.00 | $90.92 | 300910 |
| 2024-12-18 | 33.44 | $90.72 | 469315 |
| 2024-12-17 | 38.14 | $93.78 | 289200 |
| 2024-12-16 | 36.13 | $93.06 | 314648 |
| 2024-12-13 | 36.29 | $93.16 | 310835 |
| 2024-12-12 | 38.79 | $94.74 | 243100 |
| 2024-12-11 | 39.93 | $95.43 | 199340 |
| 2024-12-10 | 42.29 | $96.81 | 207924 |
| 2024-12-09 | 40.87 | $96.22 | 225617 |
| 2024-12-06 | 39.38 | $95.60 | 152223 |
| 2024-12-05 | 40.19 | $96.12 | 127915 |
| 2024-12-04 | 43.53 | $98.17 | 152938 |
| 2024-12-03 | 43.31 | $98.07 | 395100 |
| 2024-12-02 | 44.27 | $98.66 | 147611 |
| 2024-11-29 | 44.35 | $98.71 | 145300 |
| 2024-11-27 | 44.16 | $98.61 | 138043 |
| 2024-11-26 | 44.71 | $98.99 | 175400 |
| 2024-11-25 | 46.61 | $100.30 | 222429 |
| 2024-11-22 | 42.61 | $98.04 | 206900 |
| 2024-11-21 | 38.40 | $95.87 | 211900 |
| 2024-11-20 | 36.74 | $95.05 | 151949 |
| 2024-11-19 | 36.38 | $94.87 | 216100 |
| 2024-11-18 | 37.66 | $96.01 | 182723 |
| 2024-11-15 | 39.27 | $97.40 | 242900 |
| 2024-11-14 | 40.71 | $98.61 | 217736 |
| 2024-11-13 | 45.92 | $102.56 | 186200 |
| 2024-11-12 | 46.52 | $102.98 | 196600 |
| 2024-11-11 | 51.47 | $106.23 | 281000 |
| 2024-11-08 | 49.49 | $104.97 | 326443 |
| 2024-11-07 | 48.27 | $104.20 | 226400 |
| 2024-11-06 | 49.10 | $104.77 | 354046 |
| 2024-11-05 | 37.17 | $98.21 | 124500 |
| 2024-11-04 | 33.58 | $96.62 | 127300 |
| 2024-11-01 | 30.68 | $95.39 | 161600 |
| 2024-10-31 | 28.22 | $94.38 | 244400 |
| 2024-10-30 | 30.05 | $96.21 | 231300 |
| 2024-10-29 | 31.70 | $97.75 | 255847 |
| 2024-10-28 | 31.75 | $97.80 | 221008 |
| 2024-10-25 | 29.77 | $96.92 | 370100 |
| 2024-10-24 | 42.28 | $106.36 | 221414 |
| 2024-10-23 | 43.63 | $107.09 | 142539 |
| 2024-10-22 | 44.44 | $107.53 | 239533 |
| 2024-10-21 | 49.45 | $110.05 | 174313 |
| 2024-10-18 | 56.25 | $112.90 | 132814 |
| 2024-10-17 | 57.49 | $113.37 | 150800 |
| 2024-10-16 | 60.62 | $114.53 | 388932 |
| 2024-10-15 | 59.27 | $113.79 | 142933 |
| 2024-10-14 | 57.93 | $113.06 | 115007 |
| 2024-10-11 | 57.42 | $112.78 | 210702 |
| 2024-10-10 | 53.41 | $110.70 | 151800 |
| 2024-10-09 | 59.75 | $113.17 | 81222 |
| 2024-10-08 | 57.80 | $112.16 | 106700 |
| 2024-10-07 | 59.07 | $112.63 | 142800 |
| 2024-10-04 | 64.79 | $114.63 | 130100 |
| 2024-10-03 | 62.97 | $113.56 | 129200 |
| 2024-10-02 | 64.94 | $114.22 | 126400 |
| 2024-10-01 | 63.20 | $113.17 | 169800 |
| 2024-09-30 | 69.81 | $115.28 | 254700 |
| 2024-09-27 | 66.62 | $113.25 | 222449 |
| 2024-09-26 | 65.53 | $112.61 | 279900 |
| 2024-09-25 | 66.92 | $113.04 | 266820 |
| 2024-09-24 | 66.51 | $112.78 | 172300 |
| 2024-09-23 | 64.00 | $111.24 | 177013 |
| 2024-09-20 | 63.20 | $110.77 | 514306 |
| 2024-09-19 | 66.11 | $111.75 | 208714 |
| 2024-09-18 | 60.33 | $108.49 | 168904 |
| 2024-09-17 | 60.05 | $108.35 | 152100 |
| 2024-09-16 | 58.56 | $107.59 | 150500 |
| 2024-09-13 | 57.97 | $107.29 | 135000 |
| 2024-09-12 | 53.61 | $105.21 | 320034 |
| 2024-09-11 | 52.21 | $104.59 | 162800 |
| 2024-09-10 | 52.60 | $104.75 | 192100 |
| 2024-09-09 | 50.44 | $103.77 | 234200 |
| 2024-09-06 | 47.70 | $102.58 | 146900 |
| 2024-09-05 | 53.28 | $104.95 | 130000 |
| 2024-09-04 | 57.05 | $106.36 | 128900 |
| 2024-09-03 | 57.00 | $106.34 | 197519 |
| 2024-08-30 | 62.47 | $108.27 | 338905 |
| 2024-08-29 | 60.55 | $107.24 | 204600 |
| 2024-08-28 | 57.57 | $105.75 | 485200 |
| 2024-08-27 | 60.64 | $106.80 | 127606 |
| 2024-08-26 | 59.73 | $106.33 | 139900 |
| 2024-08-23 | 59.59 | $106.26 | 242521 |
| 2024-08-22 | 54.36 | $103.69 | 134000 |
| 2024-08-21 | 55.45 | $104.10 | 171600 |
| 2024-08-20 | 54.48 | $103.64 | 160013 |
| 2024-08-19 | 59.49 | $105.51 | 110800 |
| 2024-08-16 | 59.01 | $105.26 | 141717 |
| 2024-08-15 | 59.60 | $105.48 | 130100 |
| 2024-08-14 | 53.65 | $102.50 | 165300 |
| 2024-08-13 | 55.82 | $103.33 | 89614 |
| 2024-08-12 | 54.34 | $102.63 | 103200 |
| 2024-08-09 | 58.15 | $104.07 | 116212 |
| 2024-08-08 | 57.84 | $103.91 | 136610 |
| 2024-08-07 | 54.41 | $102.21 | 148300 |
| 2024-08-06 | 56.25 | $102.93 | 164400 |
| 2024-08-05 | 53.88 | $101.78 | 218500 |
| 2024-08-02 | 58.83 | $103.66 | 230525 |
| 2024-08-01 | 61.37 | $104.55 | 264400 |
| 2024-07-31 | 66.03 | $106.08 | 318400 |
| 2024-07-30 | 68.88 | $106.96 | 256443 |
| 2024-07-29 | 65.99 | $105.14 | 236820 |
| 2024-07-26 | 67.00 | $105.45 | 359737 |
| 2024-07-25 | 69.00 | $106.07 | 299300 |
| 2024-07-24 | 67.73 | $105.21 | 154200 |
| 2024-07-23 | 70.70 | $106.14 | 175500 |
| 2024-07-22 | 70.37 | $105.89 | 171839 |
| 2024-07-19 | 67.52 | $103.85 | 186326 |
| 2024-07-18 | 68.13 | $104.05 | 147500 |
| 2024-07-17 | 71.19 | $105.05 | 298521 |
| 2024-07-16 | 74.00 | $105.94 | 226400 |
| 2024-07-15 | 68.39 | $101.73 | 227900 |
| 2024-07-12 | 63.91 | $99.18 | 217801 |
| 2024-07-11 | 60.17 | $97.40 | 190515 |
| 2024-07-10 | 54.18 | $95.04 | 159000 |
| 2024-07-09 | 53.01 | $94.63 | 127441 |
| 2024-07-08 | 52.05 | $94.29 | 135400 |
| 2024-07-05 | 51.94 | $94.25 | 106100 |
| 2024-07-03 | 52.48 | $94.44 | 85843 |
| 2024-07-02 | 51.21 | $93.94 | 158537 |
| 2024-07-01 | 49.96 | $93.45 | 220100 |
| 2024-06-28 | 54.47 | $95.12 | 528113 |
| 2024-06-27 | 55.91 | $95.62 | 259200 |
| 2024-06-26 | 53.14 | $94.44 | 238448 |
| 2024-06-25 | 56.00 | $95.45 | 197645 |
| 2024-06-24 | 58.28 | $96.22 | 193900 |
| 2024-06-21 | 56.49 | $95.40 | 559677 |
| 2024-06-20 | 55.04 | $94.75 | 163500 |
| 2024-06-18 | 60.11 | $96.48 | 179100 |
| 2024-06-17 | 60.29 | $96.54 | 166802 |
| 2024-06-14 | 57.44 | $95.15 | 138642 |
| 2024-06-13 | 59.67 | $95.91 | 207100 |
| 2024-06-12 | 58.50 | $95.33 | 260100 |
| 2024-06-11 | 55.85 | $94.06 | 180300 |
| 2024-06-10 | 54.36 | $93.38 | 144100 |
| 2024-06-07 | 54.62 | $93.48 | 157700 |
| 2024-06-06 | 59.01 | $95.14 | 158720 |
| 2024-06-05 | 60.49 | $95.67 | 170600 |
| 2024-06-04 | 56.64 | $93.69 | 237442 |
| 2024-06-03 | 59.10 | $94.58 | 166223 |
| 2024-05-31 | 60.61 | $95.12 | 283024 |
| 2024-05-30 | 58.59 | $94.04 | 147800 |
| 2024-05-29 | 56.16 | $92.81 | 196032 |
| 2024-05-28 | 61.46 | $94.71 | 144500 |
| 2024-05-24 | 66.37 | $96.28 | 133711 |
| 2024-05-23 | 64.84 | $95.38 | 150800 |
| 2024-05-22 | 66.63 | $95.94 | 148600 |
| 2024-05-21 | 70.57 | $97.13 | 136200 |
| 2024-05-20 | 70.06 | $96.77 | 213900 |
| 2024-05-17 | 67.72 | $95.18 | 151900 |
| 2024-05-16 | 68.55 | $95.44 | 135900 |
| 2024-05-15 | 68.48 | $95.39 | 276400 |
| 2024-05-14 | 67.09 | $94.40 | 224311 |
| 2024-05-13 | 68.01 | $94.72 | 243128 |
| 2024-05-10 | 67.49 | $94.33 | 240800 |
| 2024-05-09 | 67.84 | $94.46 | 279400 |
| 2024-05-08 | 67.34 | $94.05 | 147200 |
| 2024-05-07 | 68.92 | $94.68 | 271126 |
| 2024-05-06 | 68.72 | $94.50 | 217000 |
| 2024-05-03 | 68.54 | $94.33 | 218700 |
| 2024-05-02 | 66.47 | $92.42 | 257300 |
| 2024-05-01 | 65.83 | $91.85 | 265335 |
| 2024-04-30 | 65.96 | $91.91 | 494534 |
| 2024-04-29 | 68.62 | $93.20 | 530122 |
| 2024-04-26 | 72.99 | $95.21 | 997300 |
| 2024-04-25 | 49.32 | $79.68 | 473453 |
| 2024-04-24 | 51.88 | $80.60 | 262500 |
| 2024-04-23 | 51.25 | $80.36 | 162329 |
| 2024-04-22 | 49.40 | $79.65 | 196812 |
| 2024-04-19 | 48.13 | $79.17 | 259600 |
| 2024-04-18 | 45.29 | $78.12 | 182135 |
| 2024-04-17 | 44.21 | $77.73 | 185545 |
| 2024-04-16 | 45.12 | $78.15 | 204700 |
| 2024-04-15 | 45.80 | $78.47 | 487531 |
| 2024-04-12 | 45.61 | $78.39 | 164200 |
| 2024-04-11 | 48.70 | $79.87 | 161600 |
| 2024-04-10 | 46.22 | $78.81 | 229334 |
| 2024-04-09 | 51.35 | $81.12 | 152500 |
| 2024-04-08 | 49.70 | $80.40 | 182047 |
| 2024-04-05 | 46.04 | $78.89 | 215300 |
| 2024-04-04 | 46.19 | $78.96 | 214900 |
| 2024-04-03 | 48.32 | $79.97 | 214200 |
| 2024-04-02 | 49.04 | $80.31 | 279123 |
| 2024-04-01 | 50.78 | $81.13 | 179529 |
| 2024-03-28 | 54.25 | $82.69 | 199600 |
| 2024-03-27 | 52.61 | $81.86 | 268717 |
| 2024-03-26 | 48.36 | $79.85 | 178900 |
| 2024-03-25 | 46.59 | $79.07 | 179511 |
| 2024-03-22 | 50.44 | $80.90 | 314100 |
| 2024-03-21 | 52.94 | $82.00 | 254000 |
| 2024-03-20 | 49.73 | $80.51 | 235842 |
| 2024-03-19 | 47.85 | $79.68 | 321000 |
| 2024-03-18 | 45.93 | $78.85 | 364635 |
| 2024-03-15 | 46.56 | $79.17 | 833200 |
| 2024-03-14 | 42.82 | $77.56 | 526031 |
| 2024-03-13 | 45.11 | $78.79 | 157201 |
| 2024-03-12 | 46.26 | $79.39 | 238134 |
| 2024-03-11 | 46.43 | $79.48 | 199800 |
| 2024-03-08 | 48.57 | $80.63 | 172600 |
| 2024-03-07 | 48.92 | $80.82 | 182600 |
| 2024-03-06 | 49.54 | $81.16 | 190006 |
| 2024-03-05 | 45.11 | $78.86 | 285124 |
| 2024-03-04 | 50.37 | $81.74 | 183100 |
| 2024-03-01 | 48.36 | $80.73 | 172400 |
| 2024-02-29 | 48.66 | $80.89 | 261500 |
| 2024-02-28 | 44.66 | $78.90 | 166200 |
| 2024-02-27 | 45.06 | $79.14 | 230642 |
| 2024-02-26 | 45.19 | $79.22 | 207831 |
| 2024-02-23 | 43.73 | $78.46 | 227200 |
| 2024-02-22 | 39.55 | $76.37 | 281800 |
| 2024-02-21 | 40.21 | $76.86 | 155400 |
| 2024-02-20 | 40.65 | $77.19 | 173666 |
| 2024-02-16 | 41.83 | $78.09 | 279349 |
| 2024-02-15 | 41.49 | $77.90 | 275800 |
| 2024-02-14 | 37.79 | $75.87 | 382735 |
| 2024-02-13 | 35.78 | $74.81 | 543226 |
| 2024-02-12 | 40.36 | $78.72 | 281700 |
| 2024-02-09 | 38.52 | $77.76 | 346800 |
| 2024-02-08 | 39.57 | $78.63 | 299241 |
| 2024-02-07 | 36.51 | $77.01 | 407428 |
| 2024-02-06 | 38.02 | $78.35 | 539905 |
| 2024-02-05 | 36.93 | $77.76 | 559347 |
| 2024-02-02 | 37.60 | $78.39 | 1.7M |
| 2024-02-01 | 55.05 | $89.93 | 701802 |
| 2024-01-31 | 51.85 | $88.19 | 435100 |
| 2024-01-30 | 58.41 | $91.08 | 260800 |
| 2024-01-29 | 57.44 | $90.53 | 246639 |
| 2024-01-26 | 53.89 | $88.63 | 168034 |
| 2024-01-25 | 53.96 | $88.66 | 294100 |
| 2024-01-24 | 53.22 | $88.26 | 273842 |
| 2024-01-23 | 59.47 | $91.01 | 479000 |
| 2024-01-22 | 58.11 | $90.21 | 216114 |
| 2024-01-19 | 56.43 | $89.24 | 209200 |
| 2024-01-18 | 56.65 | $89.34 | 273844 |
| 2024-01-17 | 55.67 | $88.75 | 278846 |
| 2024-01-16 | 58.64 | $90.14 | 385200 |
| 2024-01-12 | 62.47 | $91.82 | 232208 |
| 2024-01-11 | 59.15 | $89.62 | 278300 |
| 2024-01-10 | 56.08 | $87.79 | 212200 |
| 2024-01-09 | 59.18 | $89.13 | 261641 |
| 2024-01-08 | 59.62 | $89.32 | 303763 |
| 2024-01-05 | 54.53 | $86.33 | 299600 |
| 2024-01-04 | 54.86 | $86.48 | 416400 |
| 2024-01-03 | 53.53 | $85.73 | 396647 |
| 2024-01-02 | 66.40 | $90.91 | 493202 |
| 2023-12-29 | 61.53 | $88.04 | 200628 |
| 2023-12-28 | 65.48 | $89.30 | 168500 |
| 2023-12-27 | 66.88 | $89.73 | 227608 |
| 2023-12-26 | 68.76 | $90.31 | 209600 |
| 2023-12-22 | 66.90 | $89.09 | 313100 |
| 2023-12-21 | 62.44 | $86.52 | 252300 |
| 2023-12-20 | 60.04 | $85.32 | 224000 |
| 2023-12-19 | 62.44 | $86.08 | 248132 |
| 2023-12-18 | 61.10 | $85.39 | 250900 |
| 2023-12-15 | 59.62 | $84.64 | 524800 |
| 2023-12-14 | 61.00 | $85.11 | 347749 |
| 2023-12-13 | 58.24 | $83.70 | 344711 |
| 2023-12-12 | 55.06 | $82.22 | 366970 |
| 2023-12-11 | 56.92 | $82.89 | 424000 |
| 2023-12-08 | 58.41 | $83.42 | 262600 |
| 2023-12-07 | 57.57 | $83.00 | 277926 |
| 2023-12-06 | 56.04 | $82.23 | 263805 |
| 2023-12-05 | 53.20 | $80.87 | 226800 |
| 2023-12-04 | 53.59 | $81.03 | 196642 |
| 2023-12-01 | 49.45 | $79.13 | 240500 |
| 2023-11-30 | 44.03 | $76.96 | 255249 |
| 2023-11-29 | 42.68 | $76.46 | 292200 |
| 2023-11-28 | 42.70 | $76.47 | 167100 |
| 2023-11-27 | 43.76 | $77.03 | 223403 |
| 2023-11-24 | 44.81 | $77.58 | 63643 |
| 2023-11-22 | 46.29 | $78.36 | 194000 |
| 2023-11-21 | 46.46 | $78.45 | 160200 |
| 2023-11-20 | 45.43 | $77.96 | 188300 |
| 2023-11-17 | 43.86 | $77.21 | 465300 |
| 2023-11-16 | 43.49 | $77.03 | 166933 |
| 2023-11-15 | 43.78 | $77.22 | 313518 |
| 2023-11-14 | 45.67 | $78.46 | 230811 |
| 2023-11-13 | 36.02 | $73.89 | 211523 |
| 2023-11-10 | 35.76 | $73.78 | 198000 |
| 2023-11-09 | 31.80 | $72.13 | 137044 |
| 2023-11-08 | 32.79 | $72.98 | 155200 |
| 2023-11-07 | 33.34 | $73.46 | 173831 |
| 2023-11-06 | 33.23 | $73.41 | 292448 |
| 2023-11-03 | 35.01 | $75.00 | 219214 |
| 2023-11-02 | 32.66 | $73.91 | 220208 |
| 2023-11-01 | 25.19 | $70.74 | 238344 |
| 2023-10-31 | 27.53 | $73.29 | 282017 |
| 2023-10-30 | 27.65 | $73.42 | 468300 |
| 2023-10-27 | 25.97 | $72.73 | 1.2M |
| 2023-10-26 | 42.63 | $84.94 | 237829 |
| 2023-10-25 | 36.48 | $83.00 | 154701 |
| 2023-10-24 | 38.39 | $83.95 | 113230 |
| 2023-10-23 | 40.41 | $84.90 | 161715 |
| 2023-10-20 | 42.93 | $86.02 | 184700 |
| 2023-10-19 | 45.13 | $86.94 | 218336 |
| 2023-10-18 | 48.80 | $88.36 | 110700 |
| 2023-10-17 | 52.39 | $89.62 | 202700 |
| 2023-10-16 | 51.37 | $89.24 | 205400 |
| 2023-10-13 | 47.50 | $87.87 | 125321 |
| 2023-10-12 | 51.72 | $89.35 | 112200 |
| 2023-10-11 | 54.99 | $90.39 | 117100 |
| 2023-10-10 | 54.33 | $90.14 | 195234 |
| 2023-10-09 | 53.94 | $89.99 | 128700 |
| 2023-10-06 | 50.15 | $88.56 | 180516 |
| 2023-10-05 | 44.90 | $86.82 | 182000 |
| 2023-10-04 | 41.21 | $85.73 | 140214 |
| 2023-10-03 | 37.38 | $84.68 | 156930 |
| 2023-10-02 | 38.52 | $85.18 | 218600 |
| 2023-09-29 | 39.48 | $85.60 | 272200 |
| 2023-09-28 | 43.11 | $87.10 | 184100 |
| 2023-09-27 | 40.58 | $86.37 | 185600 |
| 2023-09-26 | 36.82 | $85.34 | 202100 |
| 2023-09-25 | 39.08 | $86.33 | 179200 |
| 2023-09-22 | 36.61 | $85.67 | 182611 |
| 2023-09-21 | 41.33 | $87.63 | 146800 |
| 2023-09-20 | 47.30 | $89.65 | 119948 |
| 2023-09-19 | 50.12 | $90.48 | 196665 |
| 2023-09-18 | 51.68 | $90.92 | 185000 |
| 2023-09-15 | 55.07 | $91.84 | 688500 |
| 2023-09-14 | 54.42 | $91.63 | 235500 |
| 2023-09-13 | 50.01 | $90.28 | 253125 |
| 2023-09-12 | 46.52 | $89.32 | 178300 |
| 2023-09-11 | 43.71 | $88.60 | 194200 |
| 2023-09-08 | 42.52 | $88.30 | 118200 |
| 2023-09-07 | 44.93 | $89.10 | 163126 |
| 2023-09-06 | 46.66 | $89.65 | 209000 |
| 2023-09-05 | 46.05 | $89.48 | 246512 |
| 2023-09-01 | 49.03 | $90.43 | 178700 |
| 2023-08-31 | 47.08 | $89.86 | 443048 |
| 2023-08-30 | 51.33 | $91.16 | 141129 |
| 2023-08-29 | 51.74 | $91.28 | 183600 |
| 2023-08-28 | 47.99 | $90.14 | 182616 |
| 2023-08-25 | 49.27 | $90.54 | 217100 |
| 2023-08-24 | 46.46 | $89.71 | 200100 |
| 2023-08-23 | 47.79 | $90.15 | 286500 |
| 2023-08-22 | 47.85 | $90.17 | 214600 |
| 2023-08-21 | 46.69 | $89.80 | 269387 |
| 2023-08-18 | 44.38 | $89.07 | 269026 |
| 2023-08-17 | 40.40 | $87.89 | 297044 |
| 2023-08-16 | 39.84 | $87.73 | 193600 |
| 2023-08-15 | 35.91 | $86.62 | 214433 |
| 2023-08-14 | 39.68 | $88.32 | 113900 |
| 2023-08-11 | 34.62 | $87.00 | 160802 |
| 2023-08-10 | 34.73 | $87.05 | 161049 |
| 2023-08-09 | 34.89 | $87.13 | 184300 |
| 2023-08-08 | 34.24 | $86.95 | 157900 |
| 2023-08-07 | 37.20 | $88.46 | 142700 |
| 2023-08-04 | 36.30 | $88.20 | 116824 |
| 2023-08-03 | 37.46 | $88.79 | 167400 |
| 2023-08-02 | 38.77 | $89.45 | 174600 |
| 2023-08-01 | 34.89 | $88.27 | 194523 |
| 2023-07-31 | 37.39 | $89.58 | 298100 |
| 2023-07-28 | 35.68 | $89.07 | 478300 |
| 2023-07-27 | 46.55 | $93.67 | 231419 |
| 2023-07-26 | 51.00 | $95.06 | 209535 |
| 2023-07-25 | 51.71 | $95.27 | 194343 |
| 2023-07-24 | 52.91 | $95.63 | 98900 |
| 2023-07-21 | 52.80 | $95.59 | 168000 |
| 2023-07-20 | 55.66 | $96.47 | 114500 |
| 2023-07-19 | 55.69 | $96.48 | 110900 |
| 2023-07-18 | 55.37 | $96.35 | 115500 |
| 2023-07-17 | 54.35 | $95.93 | 206800 |
| 2023-07-14 | 53.31 | $95.50 | 192200 |
| 2023-07-13 | 50.58 | $94.40 | 178800 |
| 2023-07-12 | 49.49 | $93.97 | 254801 |
| 2023-07-11 | 51.53 | $94.78 | 282107 |
| 2023-07-10 | 48.93 | $93.73 | 258132 |
| 2023-07-07 | 42.39 | $91.39 | 257600 |
| 2023-07-06 | 43.55 | $91.90 | 203800 |
| 2023-07-05 | 45.34 | $92.68 | 168093 |
| 2023-07-03 | 45.78 | $92.87 | 97800 |
| 2023-06-30 | 46.79 | $93.32 | 233999 |
| 2023-06-29 | 45.54 | $92.83 | 160220 |
| 2023-06-28 | 43.59 | $92.07 | 186500 |
| 2023-06-27 | 47.09 | $93.73 | 163543 |
| 2023-06-26 | 46.63 | $93.54 | 217623 |
| 2023-06-23 | 47.93 | $94.16 | 550400 |
| 2023-06-22 | 57.64 | $98.08 | 271400 |
| 2023-06-21 | 63.46 | $99.95 | 235128 |
| 2023-06-20 | 66.86 | $100.94 | 312639 |
| 2023-06-16 | 67.13 | $101.02 | 627413 |
| 2023-06-15 | 64.34 | $99.42 | 186300 |
| 2023-06-14 | 61.24 | $97.84 | 471800 |
| 2023-06-13 | 61.89 | $98.04 | 277622 |
| 2023-06-12 | 60.97 | $97.57 | 308800 |
| 2023-06-09 | 58.16 | $96.19 | 211100 |
| 2023-06-08 | 58.45 | $96.29 | 236000 |
| 2023-06-07 | 59.32 | $96.60 | 264600 |
| 2023-06-06 | 56.98 | $95.41 | 268813 |
| 2023-06-05 | 52.45 | $93.33 | 259823 |
| 2023-06-02 | 55.24 | $94.38 | 239500 |
| 2023-06-01 | 49.58 | $92.05 | 351400 |
| 2023-05-31 | 47.60 | $91.32 | 471900 |
| 2023-05-30 | 49.55 | $92.09 | 256826 |
| 2023-05-26 | 49.27 | $91.98 | 266305 |
| 2023-05-25 | 42.55 | $89.55 | 281210 |
| 2023-05-24 | 41.95 | $89.35 | 373800 |
| 2023-05-23 | 43.73 | $90.17 | 359200 |
| 2023-05-22 | 43.88 | $90.24 | 268846 |
| 2023-05-19 | 39.57 | $88.72 | 418321 |
| 2023-05-18 | 39.86 | $88.87 | 308200 |
| 2023-05-17 | 35.92 | $87.53 | 215530 |
| 2023-05-16 | 31.39 | $86.11 | 253600 |
| 2023-05-15 | 32.26 | $86.68 | 215142 |
| 2023-05-12 | 32.04 | $86.61 | 155928 |
| 2023-05-11 | 31.53 | $86.44 | 157200 |
| 2023-05-10 | 33.84 | $88.06 | 205422 |
| 2023-05-09 | 33.87 | $88.08 | 200419 |
| 2023-05-08 | 34.34 | $88.42 | 158118 |
| 2023-05-05 | 35.60 | $89.32 | 223820 |
| 2023-05-04 | 32.77 | $88.23 | 176000 |
| 2023-05-03 | 34.81 | $89.76 | 295700 |
| 2023-05-02 | 36.16 | $90.72 | 287500 |
| 2023-05-01 | 37.27 | $91.50 | 232800 |
| 2023-04-28 | 38.05 | $92.05 | 395000 |
| 2023-04-27 | 44.94 | $96.27 | 243800 |
| 2023-04-26 | 39.89 | $94.21 | 215000 |
| 2023-04-25 | 41.47 | $95.11 | 197800 |
| 2023-04-24 | 46.02 | $97.48 | 125013 |
| 2023-04-21 | 47.29 | $98.09 | 145300 |
| 2023-04-20 | 46.63 | $97.80 | 258900 |
| 2023-04-19 | 46.23 | $97.62 | 186507 |
| 2023-04-18 | 46.88 | $97.97 | 217300 |
| 2023-04-17 | 49.08 | $99.15 | 190439 |
| 2023-04-14 | 47.39 | $98.30 | 138039 |
| 2023-04-13 | 51.15 | $100.28 | 165628 |
| 2023-04-12 | 47.83 | $98.61 | 159923 |
| 2023-04-11 | 48.66 | $99.05 | 185033 |
| 2023-04-10 | 47.92 | $98.67 | 149400 |
| 2023-04-06 | 45.99 | $97.68 | 211800 |
| 2023-04-05 | 46.71 | $98.11 | 223900 |
| 2023-04-04 | 47.62 | $98.67 | 258800 |
| 2023-04-03 | 48.70 | $99.34 | 394300 |
| 2023-03-31 | 49.26 | $99.69 | 446500 |
| 2023-03-30 | 46.23 | $97.87 | 248100 |
| 2023-03-29 | 45.01 | $97.16 | 269335 |
| 2023-03-28 | 43.13 | $96.07 | 219300 |
| 2023-03-27 | 42.31 | $95.59 | 262500 |
| 2023-03-24 | 37.54 | $92.93 | 447700 |
| 2023-03-23 | 35.50 | $91.86 | 448900 |
| 2023-03-22 | 37.05 | $93.30 | 552600 |
| 2023-03-21 | 43.30 | $98.33 | 11.7M |
| 2023-03-20 | 41.53 | $97.38 | 565400 |
| 2023-03-17 | 38.97 | $96.04 | 1.2M |
| 2023-03-16 | 42.18 | $98.50 | 1.7M |
| 2023-03-15 | 50.00 | $103.41 | 232007 |
| 2023-03-14 | 52.36 | $104.67 | 184139 |
| 2023-03-13 | 45.14 | $100.98 | 189739 |
| 2023-03-10 | 43.01 | $100.02 | 194441 |
| 2023-03-09 | 46.46 | $101.95 | 131500 |
| 2023-03-08 | 48.79 | $103.16 | 153500 |
| 2023-03-07 | 49.06 | $103.30 | 153800 |
| 2023-03-06 | 51.26 | $104.44 | 189645 |
| 2023-03-03 | 53.29 | $105.46 | 131300 |
| 2023-03-02 | 51.03 | $104.21 | 103000 |
| 2023-03-01 | 49.76 | $103.52 | 126000 |
| 2023-02-28 | 48.62 | $102.90 | 201400 |
| 2023-02-27 | 49.57 | $103.45 | 170000 |
| 2023-02-24 | 49.87 | $103.63 | 125004 |
| 2023-02-23 | 52.56 | $105.22 | 122100 |
| 2023-02-22 | 52.75 | $105.33 | 163549 |
| 2023-02-21 | 53.32 | $105.68 | 134900 |
| 2023-02-17 | 58.74 | $108.80 | 168340 |
| 2023-02-16 | 54.60 | $105.85 | 151600 |
| 2023-02-15 | 57.30 | $107.31 | 107914 |
| 2023-02-14 | 54.50 | $105.40 | 113231 |
| 2023-02-13 | 55.98 | $106.21 | 119900 |
| 2023-02-10 | 54.92 | $105.47 | 117700 |
| 2023-02-09 | 53.43 | $104.44 | 143313 |
| 2023-02-08 | 58.40 | $107.24 | 140100 |
| 2023-02-07 | 62.35 | $109.25 | 166905 |
| 2023-02-06 | 60.52 | $107.80 | 147000 |
| 2023-02-03 | 68.02 | $111.26 | 305200 |
| 2023-02-02 | 60.14 | $105.45 | 190000 |
| 2023-02-01 | 56.84 | $103.55 | 159721 |
| 2023-01-31 | 54.95 | $102.54 | 153100 |
| 2023-01-30 | 48.50 | $99.49 | 99044 |
| 2023-01-27 | 52.40 | $101.16 | 93214 |
| 2023-01-26 | 53.16 | $101.47 | 57740 |
| 2023-01-25 | 53.25 | $101.51 | 99800 |
| 2023-01-24 | 54.89 | $102.22 | 99205 |
| 2023-01-23 | 54.23 | $101.87 | 104349 |
| 2023-01-20 | 52.73 | $101.07 | 117629 |
| 2023-01-19 | 48.59 | $99.00 | 117438 |
| 2023-01-18 | 51.42 | $100.37 | 117231 |
| 2023-01-17 | 52.88 | $101.05 | 105500 |
| 2023-01-13 | 53.72 | $101.45 | 104600 |
| 2023-01-12 | 50.96 | $99.97 | 115300 |
| 2023-01-11 | 49.86 | $99.40 | 103617 |
| 2023-01-10 | 51.06 | $100.03 | 127000 |
| 2023-01-09 | 47.49 | $98.15 | 132000 |
| 2023-01-06 | 50.49 | $99.76 | 100216 |
| 2023-01-05 | 44.62 | $96.92 | 110428 |
| 2023-01-04 | 47.91 | $98.65 | 107900 |
| 2023-01-03 | 48.98 | $99.19 | 110316 |
| 2022-12-30 | 48.77 | $99.09 | 102539 |
| 2022-12-29 | 51.62 | $100.56 | 90832 |
| 2022-12-28 | 47.61 | $98.53 | 78500 |
| 2022-12-27 | 51.29 | $100.38 | 64808 |
| 2022-12-23 | 51.63 | $100.55 | 81829 |
| 2022-12-22 | 50.98 | $100.20 | 137900 |
| 2022-12-21 | 52.24 | $100.86 | 135700 |
| 2022-12-20 | 48.98 | $99.06 | 179824 |
| 2022-12-19 | 45.00 | $97.05 | 177302 |
| 2022-12-16 | 50.75 | $100.12 | 975623 |
| 2022-12-15 | 51.60 | $100.54 | 210535 |
| 2022-12-14 | 61.38 | $104.71 | 356200 |
| 2022-12-13 | 58.67 | $103.19 | 159800 |
| 2022-12-12 | 58.41 | $103.05 | 161809 |
| 2022-12-09 | 57.94 | $102.78 | 117348 |
| 2022-12-08 | 59.67 | $103.50 | 142900 |
| 2022-12-07 | 56.36 | $101.58 | 98700 |
| 2022-12-06 | 55.74 | $101.23 | 133400 |
| 2022-12-05 | 62.80 | $104.11 | 167800 |
| 2022-12-02 | 62.22 | $103.74 | 136100 |
| 2022-12-01 | 60.94 | $102.93 | 95016 |
| 2022-11-30 | 62.12 | $103.41 | 251706 |
| 2022-11-29 | 56.95 | $100.28 | 95700 |
| 2022-11-28 | 58.40 | $100.88 | 219947 |
| 2022-11-25 | 62.74 | $102.59 | 68100 |
| 2022-11-23 | 60.58 | $101.26 | 71609 |
| 2022-11-22 | 59.61 | $100.68 | 127239 |
| 2022-11-21 | 61.88 | $101.59 | 132143 |
| 2022-11-18 | 63.10 | $102.08 | 197820 |
| 2022-11-17 | 61.75 | $101.16 | 89500 |
| 2022-11-16 | 62.51 | $101.48 | 117218 |
| 2022-11-15 | 62.12 | $101.20 | 169134 |
| 2022-11-14 | 61.75 | $100.92 | 108100 |
| 2022-11-11 | 62.42 | $101.24 | 107931 |
| 2022-11-10 | 66.95 | $103.34 | 172700 |
| 2022-11-09 | 57.74 | $96.71 | 105734 |
| 2022-11-08 | 63.39 | $98.94 | 149402 |
| 2022-11-07 | 62.43 | $98.33 | 160821 |
| 2022-11-04 | 61.37 | $97.65 | 130300 |
| 2022-11-03 | 58.77 | $96.06 | 133500 |
| 2022-11-02 | 56.40 | $94.71 | 231900 |
| 2022-11-01 | 62.96 | $97.29 | 206732 |
| 2022-10-31 | 59.43 | $95.26 | 211900 |
| 2022-10-28 | 57.20 | $94.09 | 304702 |
| 2022-10-27 | 49.83 | $90.80 | 268810 |
| 2022-10-26 | 49.83 | $90.80 | 100600 |
| 2022-10-25 | 52.14 | $91.74 | 172000 |
| 2022-10-24 | 49.61 | $90.67 | 162736 |
| 2022-10-21 | 47.80 | $89.93 | 135725 |
| 2022-10-20 | 42.91 | $88.08 | 216800 |
| 2022-10-19 | 47.00 | $89.89 | 195500 |
| 2022-10-18 | 48.23 | $90.40 | 212540 |
| 2022-10-17 | 48.18 | $90.38 | 159046 |
| 2022-10-14 | 41.20 | $87.82 | 204131 |
| 2022-10-13 | 43.12 | $88.71 | 299000 |
| 2022-10-12 | 43.14 | $88.72 | 158804 |
| 2022-10-11 | 44.31 | $89.28 | 196400 |
| 2022-10-10 | 42.94 | $88.76 | 128300 |
| 2022-10-07 | 41.90 | $88.36 | 306117 |
| 2022-10-06 | 39.65 | $87.50 | 258425 |
| 2022-10-05 | 42.37 | $89.00 | 291401 |
| 2022-10-04 | 46.18 | $90.90 | 388200 |
| 2022-10-03 | 43.08 | $89.69 | 144217 |
| 2022-09-30 | 37.36 | $87.67 | 201000 |
| 2022-09-29 | 39.43 | $88.78 | 131800 |
| 2022-09-28 | 40.08 | $89.12 | 176800 |
| 2022-09-27 | 36.07 | $87.75 | 206400 |
| 2022-09-26 | 36.41 | $87.95 | 195700 |
| 2022-09-23 | 37.60 | $88.66 | 129218 |
| 2022-09-22 | 38.52 | $89.21 | 185419 |
| 2022-09-21 | 39.19 | $89.61 | 120700 |
| 2022-09-20 | 40.50 | $90.40 | 114900 |
| 2022-09-19 | 42.43 | $91.53 | 145900 |
| 2022-09-16 | 38.51 | $89.94 | 623515 |
| 2022-09-15 | 39.18 | $90.36 | 171800 |
| 2022-09-14 | 44.98 | $93.64 | 218000 |
| 2022-09-13 | 42.93 | $92.80 | 180941 |
| 2022-09-12 | 47.13 | $94.91 | 120933 |
| 2022-09-09 | 45.86 | $94.38 | 104800 |
| 2022-09-08 | 46.04 | $94.47 | 140700 |
| 2022-09-07 | 46.89 | $94.91 | 192800 |
| 2022-09-06 | 42.12 | $92.83 | 206700 |
| 2022-09-02 | 40.76 | $92.27 | 198100 |
| 2022-09-01 | 40.41 | $92.12 | 267000 |
| 2022-08-31 | 43.27 | $93.86 | 182745 |
| 2022-08-30 | 43.27 | $93.86 | 187100 |
| 2022-08-29 | 46.51 | $95.75 | 128700 |
| 2022-08-26 | 50.35 | $97.78 | 208800 |
| 2022-08-25 | 57.02 | $100.81 | 93000 |
| 2022-08-24 | 56.84 | $100.71 | 67200 |
| 2022-08-23 | 56.93 | $100.75 | 98200 |
| 2022-08-22 | 58.14 | $101.30 | 155243 |
| 2022-08-19 | 62.46 | $103.19 | 173100 |
| 2022-08-18 | 64.11 | $103.88 | 121800 |
| 2022-08-17 | 62.37 | $102.61 | 147630 |
| 2022-08-16 | 66.04 | $104.14 | 174139 |
| 2022-08-15 | 64.63 | $103.05 | 167901 |
| 2022-08-12 | 63.66 | $102.31 | 244343 |
| 2022-08-11 | 59.02 | $99.10 | 141744 |
| 2022-08-10 | 56.23 | $97.41 | 130500 |
| 2022-08-09 | 54.27 | $96.29 | 172745 |
| 2022-08-08 | 57.53 | $97.78 | 180008 |
| 2022-08-05 | 59.98 | $98.85 | 228105 |
| 2022-08-04 | 59.66 | $98.64 | 115206 |
| 2022-08-03 | 59.52 | $98.54 | 107200 |
| 2022-08-02 | 58.41 | $97.77 | 119200 |
| 2022-08-01 | 57.94 | $97.44 | 156327 |
| 2022-07-29 | 64.31 | $100.49 | 215213 |
| 2022-07-28 | 61.41 | $98.30 | 169144 |
| 2022-07-27 | 56.12 | $94.87 | 134700 |
| 2022-07-26 | 55.60 | $94.56 | 121400 |
| 2022-07-25 | 56.13 | $94.82 | 140100 |
| 2022-07-22 | 54.52 | $93.81 | 164520 |
| 2022-07-21 | 56.31 | $94.73 | 180325 |
| 2022-07-20 | 58.24 | $95.71 | 276649 |
| 2022-07-19 | 54.98 | $93.53 | 169644 |
| 2022-07-18 | 49.35 | $90.27 | 127600 |
| 2022-07-15 | 52.87 | $92.10 | 154200 |
| 2022-07-14 | 49.12 | $90.11 | 112305 |
| 2022-07-13 | 48.46 | $89.77 | 136735 |
| 2022-07-12 | 49.84 | $90.53 | 140800 |
| 2022-07-11 | 54.18 | $92.77 | 108900 |
| 2022-07-08 | 56.19 | $93.74 | 187349 |
| 2022-07-07 | 57.77 | $94.49 | 304200 |
| 2022-07-06 | 53.74 | $92.04 | 170543 |
| 2022-07-05 | 50.93 | $90.49 | 256401 |
| 2022-07-01 | 53.11 | $91.59 | 206936 |
| 2022-06-30 | 52.90 | $91.47 | 257300 |
| 2022-06-29 | 50.05 | $89.85 | 151731 |
| 2022-06-28 | 49.93 | $89.78 | 153200 |
| 2022-06-27 | 53.31 | $91.66 | 223513 |
| 2022-06-24 | 53.64 | $91.84 | 657622 |
| 2022-06-23 | 48.87 | $88.99 | 232905 |
| 2022-06-22 | 42.32 | $85.68 | 185220 |
| 2022-06-21 | 40.14 | $84.69 | 271626 |
| 2022-06-17 | 33.48 | $81.93 | 485900 |
| 2022-06-16 | 31.03 | $81.00 | 323100 |
| 2022-06-15 | 33.96 | $83.29 | 197208 |
| 2022-06-14 | 33.12 | $82.97 | 191007 |
| 2022-06-13 | 33.56 | $83.32 | 217200 |
| 2022-06-10 | 37.77 | $86.39 | 192500 |
| 2022-06-09 | 38.89 | $87.13 | 141033 |
| 2022-06-08 | 43.42 | $89.88 | 181800 |
| 2022-06-07 | 47.25 | $91.89 | 162600 |
| 2022-06-06 | 45.03 | $90.92 | 184976 |
| 2022-06-03 | 44.30 | $90.60 | 216100 |
| 2022-06-02 | 44.45 | $90.69 | 176200 |
| 2022-06-01 | 41.46 | $89.34 | 360128 |
| 2022-05-31 | 43.18 | $90.39 | 524600 |
| 2022-05-27 | 43.99 | $90.88 | 146420 |
| 2022-05-26 | 41.49 | $89.70 | 149603 |
| 2022-05-25 | 38.87 | $88.51 | 219200 |
| 2022-05-24 | 37.66 | $87.97 | 219200 |
| 2022-05-23 | 36.72 | $87.54 | 215400 |
| 2022-05-20 | 36.74 | $87.55 | 337800 |
| 2022-05-19 | 35.55 | $86.97 | 246612 |
| 2022-05-18 | 33.61 | $86.02 | 473808 |
| 2022-05-17 | 36.56 | $88.70 | 193222 |
| 2022-05-16 | 35.70 | $88.27 | 223900 |
| 2022-05-13 | 35.98 | $88.53 | 305200 |
| 2022-05-12 | 34.59 | $87.79 | 455716 |
| 2022-05-11 | 32.80 | $86.83 | 368500 |
| 2022-05-10 | 35.31 | $89.45 | 440103 |
| 2022-05-09 | 33.58 | $88.51 | 430800 |
| 2022-05-06 | 34.19 | $89.17 | 430400 |
| 2022-05-05 | 35.18 | $90.25 | 354005 |
| 2022-05-04 | 38.51 | $93.63 | 405807 |
| 2022-05-03 | 34.76 | $91.47 | 428524 |
| 2022-05-02 | 37.01 | $93.74 | 469741 |
| 2022-04-29 | 39.21 | $95.81 | 321200 |
| 2022-04-28 | 50.27 | $103.88 | 244104 |
| 2022-04-27 | 45.95 | $101.47 | 279700 |
| 2022-04-26 | 46.04 | $101.53 | 320800 |
| 2022-04-25 | 54.34 | $106.21 | 253500 |
| 2022-04-22 | 55.82 | $106.93 | 228200 |
| 2022-04-21 | 61.31 | $109.44 | 199100 |
| 2022-04-20 | 66.17 | $111.41 | 354900 |
| 2022-04-19 | 64.70 | $110.32 | 457200 |
| 2022-04-18 | 59.16 | $106.74 | 231800 |
| 2022-04-14 | 62.05 | $107.86 | 257101 |
| 2022-04-13 | 63.56 | $108.43 | 158700 |
| 2022-04-12 | 61.54 | $107.13 | 284900 |
| 2022-04-11 | 58.68 | $105.42 | 239900 |
| 2022-04-08 | 62.31 | $106.83 | 244846 |
| 2022-04-07 | 64.51 | $107.65 | 284329 |
| 2022-04-06 | 64.72 | $107.73 | 385544 |
| 2022-04-05 | 63.79 | $107.07 | 299721 |
| 2022-04-04 | 61.61 | $105.58 | 344042 |
| 2022-04-01 | 68.91 | $108.34 | 371900 |
| 2022-03-31 | 68.53 | $108.05 | 430500 |
| 2022-03-30 | 67.89 | $107.54 | 239700 |
| 2022-03-29 | 67.89 | $107.54 | 454500 |
| 2022-03-28 | 62.24 | $103.39 | 291020 |
| 2022-03-25 | 59.46 | $101.69 | 291420 |
| 2022-03-24 | 58.47 | $101.11 | 161239 |
| 2022-03-23 | 56.63 | $100.05 | 164700 |
| 2022-03-22 | 60.68 | $101.73 | 220900 |
| 2022-03-21 | 60.02 | $101.32 | 257740 |
| 2022-03-18 | 60.37 | $101.47 | 306200 |
| 2022-03-17 | 57.62 | $99.73 | 167700 |
| 2022-03-16 | 56.41 | $99.00 | 153400 |
| 2022-03-15 | 53.38 | $97.24 | 189000 |
| 2022-03-14 | 50.61 | $95.75 | 313200 |
| 2022-03-11 | 47.91 | $94.38 | 492614 |
| 2022-03-10 | 51.84 | $96.38 | 294027 |
| 2022-03-09 | 51.96 | $96.44 | 350500 |
| 2022-03-08 | 49.23 | $94.99 | 307428 |
| 2022-03-07 | 50.74 | $95.79 | 609300 |
| 2022-03-04 | 53.85 | $97.37 | 182400 |
| 2022-03-03 | 52.27 | $96.47 | 224800 |
| 2022-03-02 | 51.83 | $96.22 | 163043 |
| 2022-03-01 | 48.55 | $94.38 | 318338 |
| 2022-02-28 | 49.21 | $94.76 | 542200 |
| 2022-02-25 | 44.80 | $92.40 | 196800 |
| 2022-02-24 | 41.18 | $90.64 | 237500 |
| 2022-02-23 | 35.52 | $88.16 | 374540 |
| 2022-02-22 | 35.72 | $88.31 | 284009 |
| 2022-02-18 | 35.08 | $88.03 | 322100 |
| 2022-02-17 | 34.79 | $87.90 | 245108 |
| 2022-02-16 | 35.67 | $88.67 | 285125 |
| 2022-02-15 | 35.89 | $88.86 | 245500 |
| 2022-02-14 | 33.97 | $87.89 | 426705 |
| 2022-02-11 | 29.32 | $85.65 | 378600 |
| 2022-02-10 | 27.85 | $84.97 | 447900 |
| 2022-02-09 | 28.82 | $86.13 | 394800 |
| 2022-02-08 | 28.54 | $85.99 | 412500 |
| 2022-02-07 | 25.31 | $84.40 | 250900 |
| 2022-02-04 | 25.17 | $84.33 | 501223 |
| 2022-02-03 | 31.73 | $92.39 | 135708 |
| 2022-02-02 | 33.21 | $93.84 | 171400 |
| 2022-02-01 | 33.84 | $94.45 | 201600 |
| 2022-01-31 | 34.38 | $94.98 | 198540 |
| 2022-01-28 | 31.67 | $93.59 | 227200 |
| 2022-01-27 | 25.55 | $90.68 | 288742 |
| 2022-01-26 | 27.80 | $93.44 | 464300 |
| 2022-01-25 | 26.85 | $93.01 | 326837 |
| 2022-01-24 | 26.91 | $93.09 | 381649 |
| 2022-01-21 | 23.59 | $91.52 | 339700 |
| 2022-01-20 | 24.48 | $92.85 | 212418 |
| 2022-01-19 | 25.43 | $94.23 | 219400 |
| 2022-01-18 | 26.62 | $95.90 | 244200 |
| 2022-01-14 | 30.98 | $101.19 | 226000 |
| 2022-01-13 | 32.07 | $102.34 | 141600 |
| 2022-01-12 | 33.13 | $103.45 | 204200 |
| 2022-01-11 | 33.76 | $104.11 | 118500 |
| 2022-01-10 | 33.93 | $104.29 | 193237 |
| 2022-01-07 | 32.64 | $103.56 | 252642 |
| 2022-01-06 | 36.80 | $108.01 | 279900 |
| 2022-01-05 | 39.27 | $110.32 | 168106 |
| 2022-01-04 | 46.91 | $116.22 | 128829 |
| 2022-01-03 | 48.02 | $116.96 | 157102 |
| 2021-12-31 | 47.66 | $116.73 | 111248 |
| 2021-12-30 | 46.54 | $116.01 | 124400 |
| 2021-12-29 | 48.97 | $117.77 | 102136 |
| 2021-12-28 | 46.71 | $116.27 | 122817 |
| 2021-12-27 | 47.57 | $116.91 | 161600 |
| 2021-12-23 | 42.99 | $113.95 | 164900 |
| 2021-12-22 | 51.78 | $120.01 | 172508 |
| 2021-12-21 | 48.44 | $117.99 | 163125 |
| 2021-12-20 | 44.11 | $115.61 | 261940 |
| 2021-12-17 | 46.14 | $116.92 | 590223 |
| 2021-12-16 | 47.56 | $117.82 | 233200 |
| 2021-12-15 | 50.31 | $119.49 | 181004 |
| 2021-12-14 | 50.59 | $119.66 | 247114 |
| 2021-12-13 | 50.94 | $119.88 | 163200 |
| 2021-12-10 | 55.22 | $122.47 | 157944 |
| 2021-12-09 | 55.38 | $122.56 | 122006 |
| 2021-12-08 | 60.06 | $125.21 | 176300 |
| 2021-12-07 | 58.16 | $123.71 | 449618 |
| 2021-12-06 | 57.68 | $123.34 | 241500 |
| 2021-12-03 | 50.65 | $118.42 | 206426 |
| 2021-12-02 | 51.58 | $118.98 | 192500 |
| 2021-12-01 | 41.26 | $113.32 | 142521 |
| 2021-11-30 | 46.56 | $116.50 | 220610 |
| 2021-11-29 | 49.04 | $117.82 | 146600 |
| 2021-11-26 | 46.77 | $116.71 | 133630 |
| 2021-11-24 | 59.30 | $122.26 | 95729 |
| 2021-11-23 | 64.06 | $123.88 | 120042 |
| 2021-11-22 | 68.65 | $125.30 | 326216 |
| 2021-11-19 | 68.39 | $125.13 | 148100 |
| 2021-11-18 | 66.81 | $124.09 | 167300 |
| 2021-11-17 | 66.28 | $123.75 | 152700 |
| 2021-11-16 | 67.57 | $124.18 | 128500 |
| 2021-11-15 | 66.07 | $123.15 | 142300 |
| 2021-11-12 | 70.25 | $124.55 | 105320 |
| 2021-11-11 | 69.55 | $124.01 | 186249 |
| 2021-11-10 | 63.80 | $120.21 | 146300 |
| 2021-11-09 | 61.82 | $119.11 | 143800 |
| 2021-11-08 | 62.41 | $119.31 | 120600 |
| 2021-11-05 | 60.59 | $118.29 | 165429 |
| 2021-11-04 | 59.73 | $117.82 | 255214 |
| 2021-11-03 | 54.53 | $115.21 | 180900 |
| 2021-11-02 | 52.92 | $114.48 | 119316 |
| 2021-11-01 | 53.46 | $114.70 | 200600 |
| 2021-10-29 | 53.70 | $114.80 | 192519 |
| 2021-10-28 | 54.86 | $115.30 | 205600 |
| 2021-10-27 | 47.17 | $111.76 | 144748 |
| 2021-10-26 | 53.34 | $114.29 | 151100 |
| 2021-10-25 | 52.36 | $113.87 | 147146 |
| 2021-10-22 | 51.62 | $113.55 | 148416 |
| 2021-10-21 | 48.60 | $112.27 | 122900 |
| 2021-10-20 | 45.28 | $110.96 | 164800 |
| 2021-10-19 | 43.88 | $110.43 | 146421 |
| 2021-10-18 | 45.44 | $111.18 | 277644 |
| 2021-10-15 | 44.79 | $110.92 | 246900 |
| 2021-10-14 | 48.30 | $112.60 | 304319 |
| 2021-10-13 | 48.18 | $112.55 | 115318 |
| 2021-10-12 | 47.52 | $112.25 | 167200 |
| 2021-10-11 | 48.87 | $112.93 | 81237 |
| 2021-10-08 | 52.19 | $114.54 | 195800 |
| 2021-10-07 | 53.64 | $115.21 | 275000 |
| 2021-10-06 | 52.10 | $114.39 | 143248 |
| 2021-10-05 | 55.65 | $116.05 | 108632 |
| 2021-10-04 | 51.83 | $114.02 | 150400 |
| 2021-10-01 | 52.99 | $114.56 | 186300 |
| 2021-09-30 | 50.24 | $113.15 | 155134 |
| 2021-09-29 | 54.58 | $115.17 | 114110 |
| 2021-09-28 | 54.43 | $115.09 | 183626 |
| 2021-09-27 | 63.48 | $118.77 | 165619 |
| 2021-09-24 | 65.68 | $119.55 | 139335 |
| 2021-09-23 | 62.89 | $117.77 | 156048 |
| 2021-09-22 | 59.64 | $115.91 | 100410 |
| 2021-09-21 | 56.38 | $114.24 | 94110 |
| 2021-09-20 | 56.61 | $114.33 | 128400 |
| 2021-09-17 | 58.54 | $115.08 | 665449 |
| 2021-09-16 | 62.78 | $116.65 | 149300 |
| 2021-09-15 | 63.39 | $116.87 | 176826 |
| 2021-09-14 | 58.52 | $114.08 | 246200 |
| 2021-09-13 | 61.36 | $115.10 | 145100 |
| 2021-09-10 | 60.69 | $114.72 | 152600 |
| 2021-09-09 | 61.85 | $115.15 | 129410 |
| 2021-09-08 | 63.78 | $115.87 | 149801 |
| 2021-09-07 | 61.63 | $114.51 | 145300 |
| 2021-09-03 | 68.56 | $116.94 | 150900 |
| 2021-09-02 | 71.13 | $117.76 | 120600 |
| 2021-09-01 | 70.74 | $117.45 | 104216 |
| 2021-08-31 | 70.05 | $116.90 | 118800 |
| 2021-08-30 | 70.04 | $116.89 | 203004 |
| 2021-08-27 | 68.78 | $115.85 | 252567 |
| 2021-08-26 | 65.68 | $113.48 | 122000 |
| 2021-08-25 | 69.33 | $114.80 | 135100 |
| 2021-08-24 | 70.46 | $115.20 | 117000 |
| 2021-08-23 | 75.01 | $116.77 | 124200 |
| 2021-08-20 | 73.81 | $115.60 | 191125 |
| 2021-08-19 | 72.57 | $114.44 | 132403 |
| 2021-08-18 | 71.00 | $113.04 | 121600 |
| 2021-08-17 | 72.06 | $113.42 | 251600 |
| 2021-08-16 | 75.97 | $114.79 | 110300 |
| 2021-08-13 | 75.67 | $114.47 | 87636 |
| 2021-08-12 | 76.11 | $114.63 | 152302 |
| 2021-08-11 | 80.12 | $116.08 | 116042 |
| 2021-08-10 | 78.96 | $114.48 | 157420 |
| 2021-08-09 | 78.08 | $113.32 | 136828 |
| 2021-08-06 | 82.98 | $115.04 | 131400 |
| 2021-08-05 | 82.46 | $114.19 | 200130 |
| 2021-08-04 | 80.38 | $111.06 | 208136 |
| 2021-08-03 | 79.23 | $109.53 | 451500 |
| 2021-08-02 | 78.22 | $108.25 | 259823 |
| 2021-07-30 | 77.27 | $107.09 | 321100 |
| 2021-07-29 | 69.75 | $100.15 | 168000 |
| 2021-07-28 | 66.90 | $98.25 | 147022 |
| 2021-07-27 | 62.84 | $95.93 | 143400 |
| 2021-07-26 | 62.12 | $95.55 | 105900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.55
2026-07-23
Close Price
$59.98
Vol: 325257
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -66.55 | $59.98 | 325257 |
| 2026-07-22 | -57.33 | $60.72 | 513532 |
| 2026-07-21 | -54.43 | $60.66 | 670825 |
| 2026-07-20 | -25.13 | $62.68 | 1.0M |
| 2026-07-17 | -23.39 | $62.88 | 416827 |
| 2026-07-16 | -0.86 | $64.41 | 534600 |
| 2026-07-15 | -23.39 | $62.06 | 377343 |
| 2026-07-14 | -23.20 | $62.08 | 521040 |
| 2026-07-13 | -8.72 | $63.59 | 478701 |
| 2026-07-10 | -15.03 | $62.10 | 392200 |
| 2026-07-09 | -14.29 | $62.17 | 496800 |
| 2026-07-08 | -27.20 | $60.95 | 489200 |
| 2026-07-07 | -15.34 | $62.07 | 673014 |
| 2026-07-06 | -5.58 | $61.18 | 381200 |
| 2026-07-02 | -6.24 | $60.98 | 508034 |
| 2026-07-01 | -20.35 | $59.94 | 724200 |
| 2026-06-30 | -36.28 | $58.76 | 520002 |
| 2026-06-29 | -23.51 | $59.70 | 514539 |
| 2026-06-26 | -3.98 | $60.83 | 1.3M |
| 2026-06-25 | -38.21 | $58.00 | 444100 |
| 2026-06-24 | -39.15 | $57.94 | 488200 |
| 2026-06-23 | -48.43 | $57.35 | 642300 |
| 2026-06-22 | -71.70 | $55.87 | 960778 |
| 2026-06-18 | -57.00 | $56.89 | 1.4M |
| 2026-06-17 | -55.07 | $57.01 | 818700 |
| 2026-06-16 | -49.76 | $57.34 | 361220 |
| 2026-06-15 | -48.78 | $57.24 | 450800 |
| 2026-06-12 | -46.72 | $57.08 | 377437 |
| 2026-06-11 | -53.14 | $56.62 | 733800 |
| 2026-06-10 | -59.39 | $55.37 | 493700 |
| 2026-06-09 | -41.22 | $57.23 | 627709 |
| 2026-06-08 | -28.48 | $58.74 | 929515 |
| 2026-06-05 | -32.20 | $59.66 | 547214 |
| 2026-06-04 | -46.27 | $59.48 | 607847 |
| 2026-06-03 | -56.46 | $58.31 | 549536 |
| 2026-06-02 | -55.92 | $58.39 | 693000 |
| 2026-06-01 | -42.31 | $60.39 | 688600 |
| 2026-05-29 | -61.66 | $58.32 | 814547 |
| 2026-05-28 | -61.06 | $58.42 | 446644 |
| 2026-05-27 | -69.08 | $57.08 | 519125 |
| 2026-05-26 | -66.45 | $57.52 | 363800 |
| 2026-05-22 | -64.95 | $57.77 | 374900 |
| 2026-05-21 | -69.20 | $57.06 | 358400 |
| 2026-05-20 | -62.20 | $58.23 | 775800 |
| 2026-05-19 | -69.62 | $56.99 | 602800 |
| 2026-05-18 | -68.61 | $57.35 | 793115 |
| 2026-05-15 | -89.15 | $53.79 | 664532 |
| 2026-05-14 | -90.06 | $53.67 | 491900 |
| 2026-05-13 | -85.14 | $54.54 | 972647 |
| 2026-05-12 | -99.20 | $57.19 | 705200 |
| 2026-05-11 | -94.31 | $60.16 | 416500 |
| 2026-05-08 | -92.23 | $61.42 | 394145 |
| 2026-05-07 | -100.00 | $63.44 | 306500 |
| 2026-05-06 | -94.24 | $64.21 | 363900 |
| 2026-05-05 | -66.61 | $65.94 | 366348 |
| 2026-05-04 | -84.39 | $64.96 | 588900 |
| 2026-05-01 | -78.58 | $65.28 | 848621 |
| 2026-04-30 | -51.71 | $66.89 | 432934 |
| 2026-04-29 | -65.21 | $66.18 | 313000 |
| 2026-04-28 | -50.76 | $66.94 | 452931 |
| 2026-04-27 | -65.21 | $66.18 | 484526 |
| 2026-04-24 | -58.65 | $65.88 | 390031 |
| 2026-04-23 | -52.52 | $66.27 | 598636 |
| 2026-04-22 | -32.23 | $67.56 | 270324 |
| 2026-04-21 | -20.75 | $68.29 | 424100 |
| 2026-04-20 | -22.96 | $68.15 | 293900 |
| 2026-04-17 | -24.53 | $68.05 | 875300 |
| 2026-04-16 | -20.29 | $68.12 | 455700 |
| 2026-04-15 | -16.83 | $68.29 | 400420 |
| 2026-04-14 | -29.04 | $67.55 | 406000 |
| 2026-04-13 | -44.55 | $66.61 | 395505 |
| 2026-04-10 | -73.53 | $65.37 | 517300 |
| 2026-04-09 | -57.43 | $66.66 | 518733 |
| 2026-04-08 | -56.30 | $66.75 | 593600 |
| 2026-04-07 | -70.35 | $65.80 | 495336 |
| 2026-04-06 | -63.14 | $66.56 | 257916 |
| 2026-04-02 | -64.64 | $66.56 | 384900 |
| 2026-04-01 | -84.18 | $65.03 | 390000 |
| 2026-03-31 | -82.67 | $65.25 | 547500 |
| 2026-03-30 | -82.76 | $65.24 | 438421 |
| 2026-03-27 | -89.43 | $64.47 | 592400 |
| 2026-03-26 | -88.36 | $65.30 | 416343 |
| 2026-03-25 | -87.99 | $65.34 | 439500 |
| 2026-03-24 | -88.27 | $65.31 | 387600 |
| 2026-03-23 | -78.77 | $66.33 | 568300 |
| 2026-03-20 | -74.77 | $66.76 | 1.2M |
| 2026-03-19 | -89.76 | $65.15 | 508600 |
| 2026-03-18 | -99.90 | $64.50 | 488100 |
| 2026-03-17 | -93.95 | $65.32 | 696900 |
| 2026-03-16 | -94.84 | $66.71 | 503500 |
| 2026-03-13 | -80.74 | $67.37 | 434600 |
| 2026-03-12 | -55.60 | $69.68 | 543113 |
| 2026-03-11 | -61.21 | $70.03 | 436085 |
| 2026-03-10 | -65.27 | $70.25 | 535547 |
| 2026-03-09 | -61.59 | $71.88 | 406700 |
| 2026-03-06 | -61.47 | $71.90 | 383747 |
| 2026-03-05 | -46.67 | $74.32 | 581033 |
| 2026-03-04 | -55.05 | $72.95 | 590200 |
| 2026-03-03 | -49.54 | $73.85 | 467800 |
| 2026-03-02 | -49.97 | $73.78 | 377200 |
| 2026-02-27 | -56.09 | $72.78 | 460019 |
| 2026-02-26 | -54.13 | $73.10 | 373734 |
| 2026-02-25 | -70.09 | $70.49 | 471229 |
| 2026-02-24 | -71.93 | $70.19 | 423238 |
| 2026-02-23 | -76.70 | $69.41 | 606000 |
| 2026-02-20 | -72.11 | $70.16 | 449400 |
| 2026-02-19 | -72.66 | $70.07 | 483838 |
| 2026-02-18 | -71.50 | $70.26 | 598000 |
| 2026-02-17 | -80.92 | $68.72 | 817800 |
| 2026-02-13 | -92.72 | $66.79 | 948600 |
| 2026-02-12 | -96.48 | $67.13 | 693791 |
| 2026-02-11 | -79.00 | $71.72 | 484010 |
| 2026-02-10 | -44.79 | $76.15 | 510700 |
| 2026-02-09 | -27.88 | $78.34 | 774100 |
| 2026-02-06 | -6.98 | $79.79 | 940702 |
| 2026-02-05 | -76.92 | $70.83 | 583632 |
| 2026-02-04 | -86.25 | $70.09 | 405135 |
| 2026-02-03 | -88.40 | $69.92 | 379600 |
| 2026-02-02 | -44.86 | $73.66 | 597800 |
| 2026-01-30 | -60.02 | $71.87 | 524531 |
| 2026-01-29 | -64.53 | $71.49 | 412200 |
| 2026-01-28 | -40.81 | $73.49 | 191600 |
| 2026-01-27 | -26.81 | $74.67 | 216100 |
| 2026-01-26 | -19.22 | $75.31 | 413623 |
| 2026-01-23 | -28.00 | $74.26 | 219500 |
| 2026-01-22 | -12.38 | $75.51 | 207748 |
| 2026-01-21 | -19.63 | $74.93 | 281200 |
| 2026-01-20 | -38.88 | $73.39 | 227826 |
| 2026-01-16 | -24.00 | $74.58 | 309303 |
| 2026-01-15 | -26.88 | $74.35 | 307000 |
| 2026-01-14 | -53.00 | $72.26 | 338600 |
| 2026-01-13 | -44.63 | $72.93 | 323800 |
| 2026-01-12 | -26.75 | $74.36 | 425400 |
| 2026-01-09 | -23.88 | $74.59 | 384236 |
| 2026-01-08 | -18.40 | $75.02 | 301542 |
| 2026-01-07 | -38.30 | $73.43 | 246000 |
| 2026-01-06 | -37.67 | $73.48 | 261028 |
| 2026-01-05 | -34.42 | $73.74 | 464900 |
| 2026-01-02 | -79.35 | $70.15 | 422749 |
| 2025-12-31 | -99.15 | $69.46 | 269815 |
| 2025-12-30 | -98.57 | $70.27 | 188925 |
| 2025-12-29 | -85.41 | $71.22 | 401900 |
| 2025-12-26 | -83.31 | $71.35 | 362000 |
| 2025-12-24 | -76.50 | $71.77 | 181200 |
| 2025-12-23 | -70.66 | $72.13 | 411900 |
| 2025-12-22 | -53.68 | $72.84 | 484100 |
| 2025-12-19 | -55.74 | $72.02 | 1.1M |
| 2025-12-18 | -36.70 | $73.29 | 496700 |
| 2025-12-17 | -32.11 | $73.69 | 384100 |
| 2025-12-16 | -26.26 | $74.20 | 539448 |
| 2025-12-15 | -20.76 | $74.68 | 600715 |
| 2025-12-12 | -22.28 | $73.63 | 785600 |
| 2025-12-11 | -23.17 | $73.44 | 442000 |
| 2025-12-10 | -51.76 | $71.33 | 467100 |
| 2025-12-09 | -57.32 | $70.92 | 337332 |
| 2025-12-08 | -43.09 | $71.97 | 346500 |
| 2025-12-05 | -26.15 | $73.22 | 358234 |
| 2025-12-04 | -12.20 | $74.25 | 377408 |
| 2025-12-03 | -8.38 | $73.78 | 347600 |
| 2025-12-02 | -10.80 | $73.22 | 413933 |
| 2025-12-01 | -12.44 | $73.12 | 678503 |
| 2025-11-28 | -17.87 | $72.30 | 294008 |
| 2025-11-26 | -14.74 | $72.57 | 319700 |
| 2025-11-25 | -16.65 | $72.40 | 463000 |
| 2025-11-24 | -34.65 | $70.80 | 519813 |
| 2025-11-21 | -36.56 | $70.63 | 367608 |
| 2025-11-20 | -59.73 | $68.57 | 336118 |
| 2025-11-19 | -64.00 | $68.19 | 269149 |
| 2025-11-18 | -57.59 | $68.76 | 449927 |
| 2025-11-17 | -56.13 | $68.89 | 489600 |
| 2025-11-14 | -44.32 | $69.94 | 382940 |
| 2025-11-13 | -44.43 | $69.93 | 351900 |
| 2025-11-12 | -41.28 | $70.21 | 305100 |
| 2025-11-11 | -32.96 | $70.95 | 304323 |
| 2025-11-10 | -34.76 | $70.79 | 308500 |
| 2025-11-07 | -37.23 | $70.57 | 323400 |
| 2025-11-06 | -28.03 | $71.22 | 355434 |
| 2025-11-05 | -2.32 | $73.66 | 360600 |
| 2025-11-04 | -15.59 | $71.70 | 476500 |
| 2025-11-03 | -7.02 | $72.07 | 558306 |
| 2025-10-31 | -5.45 | $70.81 | 1.1M |
| 2025-10-30 | -59.70 | $66.82 | 910373 |
| 2025-10-29 | -83.08 | $65.41 | 335934 |
| 2025-10-28 | -49.75 | $67.42 | 216000 |
| 2025-10-27 | -43.95 | $67.77 | 363000 |
| 2025-10-24 | -18.41 | $69.31 | 238200 |
| 2025-10-23 | -24.21 | $68.96 | 201220 |
| 2025-10-22 | -21.23 | $69.14 | 268100 |
| 2025-10-21 | -0.72 | $69.92 | 238337 |
| 2025-10-20 | -28.37 | $69.06 | 271400 |
| 2025-10-17 | -52.30 | $67.50 | 378800 |
| 2025-10-16 | -40.80 | $68.25 | 546500 |
| 2025-10-15 | -56.44 | $67.23 | 346500 |
| 2025-10-14 | -61.69 | $66.93 | 294900 |
| 2025-10-13 | -77.83 | $65.86 | 313800 |
| 2025-10-10 | -86.75 | $65.27 | 319600 |
| 2025-10-09 | -94.73 | $65.28 | 260687 |
| 2025-10-08 | -88.25 | $66.60 | 332115 |
| 2025-10-07 | -95.74 | $66.31 | 359516 |
| 2025-10-06 | -86.84 | $67.27 | 379400 |
| 2025-10-03 | -94.12 | $67.10 | 387538 |
| 2025-10-02 | -97.70 | $68.03 | 351824 |
| 2025-10-01 | -82.48 | $69.22 | 286048 |
| 2025-09-30 | -77.52 | $69.48 | 610800 |
| 2025-09-29 | -79.43 | $69.38 | 332200 |
| 2025-09-26 | -77.14 | $69.50 | 285700 |
| 2025-09-25 | -80.76 | $69.31 | 412800 |
| 2025-09-24 | -87.43 | $68.96 | 449900 |
| 2025-09-23 | -88.95 | $68.88 | 392214 |
| 2025-09-22 | -68.00 | $69.98 | 329419 |
| 2025-09-19 | -80.19 | $69.34 | 1.3M |
| 2025-09-18 | -64.57 | $70.16 | 483236 |
| 2025-09-17 | -86.86 | $68.99 | 373656 |
| 2025-09-16 | -73.90 | $69.67 | 464000 |
| 2025-09-15 | -77.71 | $69.47 | 714200 |
| 2025-09-12 | -66.67 | $70.05 | 254323 |
| 2025-09-11 | -49.52 | $70.95 | 322302 |
| 2025-09-10 | -79.43 | $69.38 | 658820 |
| 2025-09-09 | -78.27 | $69.66 | 423700 |
| 2025-09-08 | -51.31 | $71.00 | 308200 |
| 2025-09-05 | -42.86 | $71.42 | 365189 |
| 2025-09-04 | -5.78 | $72.98 | 393700 |
| 2025-09-03 | -29.98 | $71.85 | 479900 |
| 2025-09-02 | -28.27 | $71.93 | 613200 |
| 2025-08-29 | -34.19 | $71.38 | 357500 |
| 2025-08-28 | -10.81 | $72.23 | 505934 |
| 2025-08-27 | -2.86 | $72.98 | 666926 |
| 2025-08-26 | -14.66 | $71.73 | 487329 |
| 2025-08-25 | -24.57 | $70.81 | 292505 |
| 2025-08-22 | -8.62 | $72.29 | 318900 |
| 2025-08-21 | -26.22 | $70.48 | 580542 |
| 2025-08-20 | -31.57 | $70.03 | 697309 |
| 2025-08-19 | -39.44 | $69.60 | 983300 |
| 2025-08-18 | -44.46 | $69.12 | 742300 |
| 2025-08-15 | -43.10 | $69.25 | 539755 |
| 2025-08-14 | -35.83 | $70.67 | 293705 |
| 2025-08-13 | -17.31 | $72.65 | 261107 |
| 2025-08-12 | -33.40 | $70.93 | 229900 |
| 2025-08-11 | -45.84 | $69.73 | 288105 |
| 2025-08-08 | -37.82 | $70.65 | 189548 |
| 2025-08-07 | -39.89 | $71.27 | 263600 |
| 2025-08-06 | -42.26 | $71.49 | 299800 |
| 2025-08-05 | -44.36 | $71.21 | 278227 |
| 2025-08-04 | -49.10 | $70.58 | 407532 |
| 2025-08-01 | -66.72 | $68.33 | 949100 |
| 2025-07-31 | -87.59 | $68.96 | 543900 |
| 2025-07-30 | -98.38 | $68.83 | 302500 |
| 2025-07-29 | -97.52 | $70.44 | 239296 |
| 2025-07-28 | -98.70 | $71.09 | 291400 |
| 2025-07-25 | -85.82 | $72.23 | 194610 |
| 2025-07-24 | -87.33 | $72.13 | 196301 |
| 2025-07-23 | -79.03 | $72.68 | 219000 |
| 2025-07-22 | -79.34 | $72.66 | 271146 |
| 2025-07-21 | -99.25 | $71.34 | 229500 |
| 2025-07-18 | -87.26 | $72.51 | 258700 |
| 2025-07-17 | -62.26 | $74.06 | 298425 |
| 2025-07-16 | -80.65 | $72.92 | 282442 |
| 2025-07-15 | -99.29 | $72.34 | 245703 |
| 2025-07-14 | -63.02 | $74.46 | 207123 |
| 2025-07-11 | -65.57 | $74.32 | 278817 |
| 2025-07-10 | -36.83 | $75.98 | 495300 |
| 2025-07-09 | -71.24 | $74.19 | 495248 |
| 2025-07-08 | -39.54 | $76.13 | 222600 |
| 2025-07-07 | -48.69 | $75.57 | 243703 |
| 2025-07-03 | -23.69 | $77.10 | 186400 |
| 2025-07-02 | -19.47 | $77.60 | 408043 |
| 2025-07-01 | -35.67 | $76.56 | 241536 |
| 2025-06-30 | -64.49 | $74.71 | 335915 |
| 2025-06-27 | -73.05 | $74.16 | 638836 |
| 2025-06-26 | -45.33 | $75.94 | 221425 |
| 2025-06-25 | -60.59 | $74.96 | 293727 |
| 2025-06-24 | -49.84 | $75.65 | 382434 |
| 2025-06-23 | -79.44 | $73.75 | 258132 |
| 2025-06-20 | -99.17 | $72.88 | 851600 |
| 2025-06-18 | -84.82 | $75.05 | 401900 |
| 2025-06-17 | -98.76 | $74.57 | 312536 |
| 2025-06-16 | -77.21 | $75.81 | 358800 |
| 2025-06-13 | -96.76 | $75.10 | 386007 |
| 2025-06-12 | -94.79 | $75.63 | 314918 |
| 2025-06-11 | -83.54 | $76.22 | 191936 |
| 2025-06-10 | -58.49 | $77.47 | 139300 |
| 2025-06-09 | -60.12 | $77.39 | 254700 |
| 2025-06-06 | -59.71 | $77.41 | 147414 |
| 2025-06-05 | -64.83 | $77.16 | 349500 |
| 2025-06-04 | -41.74 | $77.88 | 218730 |
| 2025-06-03 | -35.60 | $78.24 | 190029 |
| 2025-06-02 | -55.03 | $77.10 | 422200 |
| 2025-05-30 | -57.33 | $76.34 | 520200 |
| 2025-05-29 | -44.40 | $77.24 | 234600 |
| 2025-05-28 | -64.08 | $75.87 | 426200 |
| 2025-05-27 | -40.09 | $77.54 | 302300 |
| 2025-05-23 | -59.34 | $76.20 | 185000 |
| 2025-05-22 | -41.67 | $77.43 | 203814 |
| 2025-05-21 | -43.16 | $77.40 | 226200 |
| 2025-05-20 | -43.60 | $79.32 | 234525 |
| 2025-05-19 | -37.54 | $79.96 | 215600 |
| 2025-05-16 | -36.68 | $80.05 | 458600 |
| 2025-05-15 | -44.46 | $79.23 | 189800 |
| 2025-05-14 | -58.58 | $77.74 | 221627 |
| 2025-05-13 | -45.31 | $79.14 | 369600 |
| 2025-05-12 | -41.14 | $79.58 | 366021 |
| 2025-05-09 | -68.72 | $76.67 | 203700 |
| 2025-05-08 | -63.70 | $77.20 | 300900 |
| 2025-05-07 | -85.88 | $74.86 | 232700 |
| 2025-05-06 | -82.75 | $75.19 | 284400 |
| 2025-05-05 | -80.95 | $75.38 | 386300 |
| 2025-05-02 | -67.68 | $76.78 | 585746 |
| 2025-05-01 | -60.46 | $77.82 | 363147 |
| 2025-04-30 | -51.93 | $78.68 | 290550 |
| 2025-04-29 | -49.95 | $78.88 | 351739 |
| 2025-04-28 | -56.69 | $78.20 | 209900 |
| 2025-04-25 | -47.27 | $79.15 | 255935 |
| 2025-04-24 | -48.86 | $78.99 | 501700 |
| 2025-04-23 | -39.05 | $79.98 | 237700 |
| 2025-04-22 | -39.10 | $79.53 | 496517 |
| 2025-04-21 | -52.99 | $78.23 | 361547 |
| 2025-04-17 | -52.46 | $78.28 | 302400 |
| 2025-04-16 | -40.60 | $79.39 | 236737 |
| 2025-04-15 | -36.11 | $79.90 | 222100 |
| 2025-04-14 | -24.74 | $80.98 | 279525 |
| 2025-04-11 | -36.18 | $80.32 | 307100 |
| 2025-04-10 | -49.16 | $79.00 | 517200 |
| 2025-04-09 | -41.40 | $79.79 | 519613 |
| 2025-04-08 | -81.43 | $75.72 | 496700 |
| 2025-04-07 | -72.62 | $76.88 | 687420 |
| 2025-04-04 | -92.48 | $77.06 | 763027 |
| 2025-04-03 | -97.30 | $78.52 | 280200 |
| 2025-04-02 | -63.99 | $81.75 | 485813 |
| 2025-04-01 | -74.11 | $80.78 | 294100 |
| 2025-03-31 | -71.19 | $81.06 | 331609 |
| 2025-03-28 | -58.98 | $82.23 | 289130 |
| 2025-03-27 | -60.96 | $82.04 | 263223 |
| 2025-03-26 | -77.97 | $80.41 | 203000 |
| 2025-03-25 | -81.73 | $80.05 | 289100 |
| 2025-03-24 | -80.27 | $80.19 | 212900 |
| 2025-03-21 | -93.74 | $78.90 | 592444 |
| 2025-03-20 | -98.08 | $80.22 | 332236 |
| 2025-03-19 | -82.94 | $82.24 | 410643 |
| 2025-03-18 | -79.26 | $82.60 | 261841 |
| 2025-03-17 | -79.32 | $83.02 | 248700 |
| 2025-03-14 | -84.03 | $82.73 | 257600 |
| 2025-03-13 | -92.74 | $81.83 | 172825 |
| 2025-03-12 | -92.03 | $82.33 | 278218 |
| 2025-03-11 | -84.36 | $83.09 | 366278 |
| 2025-03-10 | -80.27 | $84.10 | 555100 |
| 2025-03-07 | -77.36 | $85.54 | 454100 |
| 2025-03-06 | -94.41 | $82.89 | 655130 |
| 2025-03-05 | -89.87 | $83.73 | 306443 |
| 2025-03-04 | -93.47 | $83.25 | 380800 |
| 2025-03-03 | -98.92 | $82.90 | 373900 |
| 2025-02-28 | -93.69 | $84.66 | 349000 |
| 2025-02-27 | -88.60 | $85.60 | 202526 |
| 2025-02-26 | -87.79 | $85.71 | 213946 |
| 2025-02-25 | -85.27 | $86.05 | 241400 |
| 2025-02-24 | -94.67 | $84.78 | 452800 |
| 2025-02-21 | -96.60 | $84.52 | 321133 |
| 2025-02-20 | -99.02 | $85.50 | 260800 |
| 2025-02-19 | -92.31 | $87.72 | 180136 |
| 2025-02-18 | -95.38 | $87.66 | 286722 |
| 2025-02-14 | -86.93 | $88.66 | 240227 |
| 2025-02-13 | -69.07 | $90.49 | 186004 |
| 2025-02-12 | -68.78 | $90.52 | 275400 |
| 2025-02-11 | -64.00 | $91.01 | 185841 |
| 2025-02-10 | -65.46 | $90.86 | 309400 |
| 2025-02-07 | -64.76 | $90.90 | 580700 |
| 2025-02-06 | -56.03 | $89.82 | 418804 |
| 2025-02-05 | -20.98 | $92.61 | 212336 |
| 2025-02-04 | -25.25 | $92.27 | 224000 |
| 2025-02-03 | -31.28 | $91.79 | 165900 |
| 2025-01-31 | -32.79 | $91.67 | 289200 |
| 2025-01-30 | -25.63 | $92.24 | 162121 |
| 2025-01-29 | -37.94 | $91.26 | 138947 |
| 2025-01-28 | -22.86 | $92.46 | 167402 |
| 2025-01-27 | -7.66 | $93.67 | 237526 |
| 2025-01-24 | -27.33 | $92.09 | 194524 |
| 2025-01-23 | -21.91 | $92.52 | 177100 |
| 2025-01-22 | -16.62 | $92.94 | 180917 |
| 2025-01-21 | -3.90 | $93.95 | 169500 |
| 2025-01-17 | -26.85 | $92.34 | 165500 |
| 2025-01-16 | -21.87 | $92.75 | 153600 |
| 2025-01-15 | -37.55 | $91.46 | 153929 |
| 2025-01-14 | -47.14 | $90.67 | 200000 |
| 2025-01-13 | -60.40 | $90.45 | 194900 |
| 2025-01-10 | -75.11 | $89.14 | 317839 |
| 2025-01-08 | -74.25 | $89.25 | 210715 |
| 2025-01-07 | -95.33 | $87.08 | 215700 |
| 2025-01-06 | -98.00 | $87.41 | 345924 |
| 2025-01-03 | -85.87 | $88.91 | 206713 |
| 2025-01-02 | -96.02 | $87.92 | 171400 |
| 2024-12-31 | -88.85 | $89.10 | 155500 |
| 2024-12-30 | -90.36 | $88.94 | 532532 |
| 2024-12-27 | -92.95 | $89.43 | 176500 |
| 2024-12-26 | -85.45 | $90.66 | 104634 |
| 2024-12-24 | -88.62 | $90.45 | 101006 |
| 2024-12-23 | -97.55 | $89.42 | 164500 |
| 2024-12-20 | -95.11 | $90.67 | 640674 |
| 2024-12-19 | -94.48 | $90.92 | 300910 |
| 2024-12-18 | -96.29 | $90.72 | 469315 |
| 2024-12-17 | -82.23 | $93.78 | 289200 |
| 2024-12-16 | -91.12 | $93.06 | 314648 |
| 2024-12-13 | -90.62 | $93.16 | 310835 |
| 2024-12-12 | -85.79 | $94.74 | 243100 |
| 2024-12-11 | -81.74 | $95.43 | 199340 |
| 2024-12-10 | -74.04 | $96.81 | 207924 |
| 2024-12-09 | -80.04 | $96.22 | 225617 |
| 2024-12-06 | -84.48 | $95.60 | 152223 |
| 2024-12-05 | -80.76 | $96.12 | 127915 |
| 2024-12-04 | -75.47 | $98.17 | 152938 |
| 2024-12-03 | -75.98 | $98.07 | 395100 |
| 2024-12-02 | -72.93 | $98.66 | 147611 |
| 2024-11-29 | -72.67 | $98.71 | 145300 |
| 2024-11-27 | -73.19 | $98.61 | 138043 |
| 2024-11-26 | -71.22 | $98.99 | 175400 |
| 2024-11-25 | -64.44 | $100.30 | 222429 |
| 2024-11-22 | -76.14 | $98.04 | 206900 |
| 2024-11-21 | -87.37 | $95.87 | 211900 |
| 2024-11-20 | -91.61 | $95.05 | 151949 |
| 2024-11-19 | -95.46 | $94.87 | 216100 |
| 2024-11-18 | -90.44 | $96.01 | 182723 |
| 2024-11-15 | -82.93 | $97.40 | 242900 |
| 2024-11-14 | -77.14 | $98.61 | 217736 |
| 2024-11-13 | -59.90 | $102.56 | 186200 |
| 2024-11-12 | -59.37 | $102.98 | 196600 |
| 2024-11-11 | -44.26 | $106.23 | 281000 |
| 2024-11-08 | -50.12 | $104.97 | 326443 |
| 2024-11-07 | -53.70 | $104.20 | 226400 |
| 2024-11-06 | -51.05 | $104.77 | 354046 |
| 2024-11-05 | -81.54 | $98.21 | 124500 |
| 2024-11-04 | -88.94 | $96.62 | 127300 |
| 2024-11-01 | -94.65 | $95.39 | 161600 |
| 2024-10-31 | -99.86 | $94.38 | 244400 |
| 2024-10-30 | -98.59 | $96.21 | 231300 |
| 2024-10-29 | -91.98 | $97.75 | 255847 |
| 2024-10-28 | -94.47 | $97.80 | 221008 |
| 2024-10-25 | -99.11 | $96.92 | 370100 |
| 2024-10-24 | -97.31 | $106.36 | 221414 |
| 2024-10-23 | -94.96 | $107.09 | 142539 |
| 2024-10-22 | -95.47 | $107.53 | 239533 |
| 2024-10-21 | -97.10 | $110.05 | 174313 |
| 2024-10-18 | -48.31 | $112.90 | 132814 |
| 2024-10-17 | -40.34 | $113.37 | 150800 |
| 2024-10-16 | -20.68 | $114.53 | 388932 |
| 2024-10-15 | -22.10 | $113.79 | 142933 |
| 2024-10-14 | -30.92 | $113.06 | 115007 |
| 2024-10-11 | -31.63 | $112.78 | 210702 |
| 2024-10-10 | -49.20 | $110.70 | 151800 |
| 2024-10-09 | -21.19 | $113.17 | 81222 |
| 2024-10-08 | -25.69 | $112.16 | 106700 |
| 2024-10-07 | -22.20 | $112.63 | 142800 |
| 2024-10-04 | -7.08 | $114.63 | 130100 |
| 2024-10-03 | -14.74 | $113.56 | 129200 |
| 2024-10-02 | -10.01 | $114.22 | 126400 |
| 2024-10-01 | -17.53 | $113.17 | 169800 |
| 2024-09-30 | -2.43 | $115.28 | 254700 |
| 2024-09-27 | -10.90 | $113.25 | 222449 |
| 2024-09-26 | -13.62 | $112.61 | 279900 |
| 2024-09-25 | -5.47 | $113.04 | 266820 |
| 2024-09-24 | -6.39 | $112.78 | 172300 |
| 2024-09-23 | -15.49 | $111.24 | 177013 |
| 2024-09-20 | -19.63 | $110.77 | 514306 |
| 2024-09-19 | -0.79 | $111.75 | 208714 |
| 2024-09-18 | -25.54 | $108.49 | 168904 |
| 2024-09-17 | -16.02 | $108.35 | 152100 |
| 2024-09-16 | -13.52 | $107.59 | 150500 |
| 2024-09-13 | -17.88 | $107.29 | 135000 |
| 2024-09-12 | -48.11 | $105.21 | 320034 |
| 2024-09-11 | -57.12 | $104.59 | 162800 |
| 2024-09-10 | -54.80 | $104.75 | 192100 |
| 2024-09-09 | -69.04 | $103.77 | 234200 |
| 2024-09-06 | -92.81 | $102.58 | 146900 |
| 2024-09-05 | -55.78 | $104.95 | 130000 |
| 2024-09-04 | -32.48 | $106.36 | 128900 |
| 2024-09-03 | -30.83 | $106.34 | 197519 |
| 2024-08-30 | -2.48 | $108.27 | 338905 |
| 2024-08-29 | -11.27 | $107.24 | 204600 |
| 2024-08-28 | -26.26 | $105.75 | 485200 |
| 2024-08-27 | -15.69 | $106.80 | 127606 |
| 2024-08-26 | -23.80 | $106.33 | 139900 |
| 2024-08-23 | -24.47 | $106.26 | 242521 |
| 2024-08-22 | -49.23 | $103.69 | 134000 |
| 2024-08-21 | -45.28 | $104.10 | 171600 |
| 2024-08-20 | -49.71 | $103.64 | 160013 |
| 2024-08-19 | -31.70 | $105.51 | 110800 |
| 2024-08-16 | -34.10 | $105.26 | 141717 |
| 2024-08-15 | -31.98 | $105.48 | 130100 |
| 2024-08-14 | -60.69 | $102.50 | 165300 |
| 2024-08-13 | -52.70 | $103.33 | 89614 |
| 2024-08-12 | -59.44 | $102.63 | 103200 |
| 2024-08-09 | -45.57 | $104.07 | 116212 |
| 2024-08-08 | -46.44 | $103.91 | 136610 |
| 2024-08-07 | -50.93 | $102.21 | 148300 |
| 2024-08-06 | -38.22 | $102.93 | 164400 |
| 2024-08-05 | -45.70 | $101.78 | 218500 |
| 2024-08-02 | -33.46 | $103.66 | 230525 |
| 2024-08-01 | -27.67 | $104.55 | 264400 |
| 2024-07-31 | -17.71 | $106.08 | 318400 |
| 2024-07-30 | -11.84 | $106.96 | 256443 |
| 2024-07-29 | -19.17 | $105.14 | 236820 |
| 2024-07-26 | -17.09 | $105.45 | 359737 |
| 2024-07-25 | -10.29 | $106.07 | 299300 |
| 2024-07-24 | -14.28 | $105.21 | 154200 |
| 2024-07-23 | -7.70 | $106.14 | 175500 |
| 2024-07-22 | -9.47 | $105.89 | 171839 |
| 2024-07-19 | -23.89 | $103.85 | 186326 |
| 2024-07-18 | -22.47 | $104.05 | 147500 |
| 2024-07-17 | -15.41 | $105.05 | 298521 |
| 2024-07-16 | -1.23 | $105.94 | 226400 |
| 2024-07-15 | -11.19 | $101.73 | 227900 |
| 2024-07-12 | -20.78 | $99.18 | 217801 |
| 2024-07-11 | -13.94 | $97.40 | 190515 |
| 2024-07-10 | -43.71 | $95.04 | 159000 |
| 2024-07-09 | -49.81 | $94.63 | 127441 |
| 2024-07-08 | -56.16 | $94.29 | 135400 |
| 2024-07-05 | -56.90 | $94.25 | 106100 |
| 2024-07-03 | -53.36 | $94.44 | 85843 |
| 2024-07-02 | -62.69 | $93.94 | 158537 |
| 2024-07-01 | -71.83 | $93.45 | 220100 |
| 2024-06-28 | -40.67 | $95.12 | 528113 |
| 2024-06-27 | -27.27 | $95.62 | 259200 |
| 2024-06-26 | -50.59 | $94.44 | 238448 |
| 2024-06-25 | -30.63 | $95.45 | 197645 |
| 2024-06-24 | -15.42 | $96.22 | 193900 |
| 2024-06-21 | -31.62 | $95.40 | 559677 |
| 2024-06-20 | -47.18 | $94.75 | 163500 |
| 2024-06-18 | -14.66 | $96.48 | 179100 |
| 2024-06-17 | -13.53 | $96.54 | 166802 |
| 2024-06-14 | -39.66 | $95.15 | 138642 |
| 2024-06-13 | -25.38 | $95.91 | 207100 |
| 2024-06-12 | -36.28 | $95.33 | 260100 |
| 2024-06-11 | -60.15 | $94.06 | 180300 |
| 2024-06-10 | -72.93 | $93.38 | 144100 |
| 2024-06-07 | -72.83 | $93.48 | 157700 |
| 2024-06-06 | -40.85 | $95.14 | 158720 |
| 2024-06-05 | -30.64 | $95.67 | 170600 |
| 2024-06-04 | -68.79 | $93.69 | 237442 |
| 2024-06-03 | -51.64 | $94.58 | 166223 |
| 2024-05-31 | -41.23 | $95.12 | 283024 |
| 2024-05-30 | -52.53 | $94.04 | 147800 |
| 2024-05-29 | -72.48 | $92.81 | 196032 |
| 2024-05-28 | -41.53 | $94.71 | 144500 |
| 2024-05-24 | -15.96 | $96.28 | 133711 |
| 2024-05-23 | -63.28 | $95.38 | 150800 |
| 2024-05-22 | -29.15 | $95.94 | 148600 |
| 2024-05-21 | -24.03 | $97.13 | 136200 |
| 2024-05-20 | -25.58 | $96.77 | 213900 |
| 2024-05-17 | -31.99 | $95.18 | 151900 |
| 2024-05-16 | -29.43 | $95.44 | 135900 |
| 2024-05-15 | -29.16 | $95.39 | 276400 |
| 2024-05-14 | -33.09 | $94.40 | 224311 |
| 2024-05-13 | -31.47 | $94.72 | 243128 |
| 2024-05-10 | -33.01 | $94.33 | 240800 |
| 2024-05-09 | -32.49 | $94.46 | 279400 |
| 2024-05-08 | -34.11 | $94.05 | 147200 |
| 2024-05-07 | -31.63 | $94.68 | 271126 |
| 2024-05-06 | -32.34 | $94.50 | 217000 |
| 2024-05-03 | -33.01 | $94.33 | 218700 |
| 2024-05-02 | -40.52 | $92.42 | 257300 |
| 2024-05-01 | -42.76 | $91.85 | 265335 |
| 2024-04-30 | -42.53 | $91.91 | 494534 |
| 2024-04-29 | -37.45 | $93.20 | 530122 |
| 2024-04-26 | -29.54 | $95.21 | 997300 |
| 2024-04-25 | -60.86 | $79.68 | 473453 |
| 2024-04-24 | -45.72 | $80.60 | 262500 |
| 2024-04-23 | -49.67 | $80.36 | 162329 |
| 2024-04-22 | -61.35 | $79.65 | 196812 |
| 2024-04-19 | -69.24 | $79.17 | 259600 |
| 2024-04-18 | -86.51 | $78.12 | 182135 |
| 2024-04-17 | -92.93 | $77.73 | 185545 |
| 2024-04-16 | -86.02 | $78.15 | 204700 |
| 2024-04-15 | -81.70 | $78.47 | 487531 |
| 2024-04-12 | -81.67 | $78.39 | 164200 |
| 2024-04-11 | -56.89 | $79.87 | 161600 |
| 2024-04-10 | -74.07 | $78.81 | 229334 |
| 2024-04-09 | -36.63 | $81.12 | 152500 |
| 2024-04-08 | -48.30 | $80.40 | 182047 |
| 2024-04-05 | -72.77 | $78.89 | 215300 |
| 2024-04-04 | -71.64 | $78.96 | 214900 |
| 2024-04-03 | -55.27 | $79.97 | 214200 |
| 2024-04-02 | -49.76 | $80.31 | 279123 |
| 2024-04-01 | -36.47 | $81.13 | 179529 |
| 2024-03-28 | -11.18 | $82.69 | 199600 |
| 2024-03-27 | -17.41 | $81.86 | 268717 |
| 2024-03-26 | -53.11 | $79.85 | 178900 |
| 2024-03-25 | -66.96 | $79.07 | 179511 |
| 2024-03-22 | -34.46 | $80.90 | 314100 |
| 2024-03-21 | -12.30 | $82.00 | 254000 |
| 2024-03-20 | -33.14 | $80.51 | 235842 |
| 2024-03-19 | -44.95 | $79.68 | 321000 |
| 2024-03-18 | -56.76 | $78.85 | 364635 |
| 2024-03-15 | -52.20 | $79.17 | 833200 |
| 2024-03-14 | -70.87 | $77.56 | 526031 |
| 2024-03-13 | -48.85 | $78.79 | 157201 |
| 2024-03-12 | -40.40 | $79.39 | 238134 |
| 2024-03-11 | -39.34 | $79.48 | 199800 |
| 2024-03-08 | -25.88 | $80.63 | 172600 |
| 2024-03-07 | -21.63 | $80.82 | 182600 |
| 2024-03-06 | -17.55 | $81.16 | 190006 |
| 2024-03-05 | -45.19 | $78.86 | 285124 |
| 2024-03-04 | -10.58 | $81.74 | 183100 |
| 2024-03-01 | -3.91 | $80.73 | 172400 |
| 2024-02-29 | -43.01 | $80.89 | 261500 |
| 2024-02-28 | -55.22 | $78.90 | 166200 |
| 2024-02-27 | -54.41 | $79.14 | 230642 |
| 2024-02-26 | -54.06 | $79.22 | 207831 |
| 2024-02-23 | -57.38 | $78.46 | 227200 |
| 2024-02-22 | -66.51 | $76.37 | 281800 |
| 2024-02-21 | -65.04 | $76.86 | 155400 |
| 2024-02-20 | -64.07 | $77.19 | 173666 |
| 2024-02-16 | -60.26 | $78.09 | 279349 |
| 2024-02-15 | -61.07 | $77.90 | 275800 |
| 2024-02-14 | -69.66 | $75.87 | 382735 |
| 2024-02-13 | -74.14 | $74.81 | 543226 |
| 2024-02-12 | -57.60 | $78.72 | 281700 |
| 2024-02-09 | -61.66 | $77.76 | 346800 |
| 2024-02-08 | -57.98 | $78.63 | 299241 |
| 2024-02-07 | -64.83 | $77.01 | 407428 |
| 2024-02-06 | -59.16 | $78.35 | 539905 |
| 2024-02-05 | -61.66 | $77.76 | 559347 |
| 2024-02-02 | -58.99 | $78.39 | 1.7M |
| 2024-02-01 | -34.68 | $89.93 | 701802 |
| 2024-01-31 | -59.83 | $88.19 | 435100 |
| 2024-01-30 | -18.06 | $91.08 | 260800 |
| 2024-01-29 | -26.01 | $90.53 | 246639 |
| 2024-01-26 | -53.47 | $88.63 | 168034 |
| 2024-01-25 | -53.03 | $88.66 | 294100 |
| 2024-01-24 | -58.82 | $88.26 | 273842 |
| 2024-01-23 | -19.08 | $91.01 | 479000 |
| 2024-01-22 | -26.27 | $90.21 | 216114 |
| 2024-01-19 | -40.12 | $89.24 | 209200 |
| 2024-01-18 | -38.62 | $89.34 | 273844 |
| 2024-01-17 | -41.49 | $88.75 | 278846 |
| 2024-01-16 | -23.03 | $90.14 | 385200 |
| 2024-01-12 | -1.24 | $91.82 | 232208 |
| 2024-01-11 | -16.88 | $89.62 | 278300 |
| 2024-01-10 | -34.33 | $87.79 | 212200 |
| 2024-01-09 | -21.41 | $89.13 | 261641 |
| 2024-01-08 | -19.58 | $89.32 | 303763 |
| 2024-01-05 | -47.05 | $86.33 | 299600 |
| 2024-01-04 | -45.64 | $86.48 | 416400 |
| 2024-01-03 | -48.87 | $85.73 | 396647 |
| 2024-01-02 | -3.55 | $90.91 | 493202 |
| 2023-12-29 | -22.49 | $88.04 | 200628 |
| 2023-12-28 | -13.12 | $89.30 | 168500 |
| 2023-12-27 | -10.03 | $89.73 | 227608 |
| 2023-12-26 | -1.82 | $90.31 | 209600 |
| 2023-12-22 | 0.00 | $89.09 | 313100 |
| 2023-12-21 | -11.77 | $86.52 | 252300 |
| 2023-12-20 | -21.12 | $85.32 | 224000 |
| 2023-12-19 | -4.56 | $86.08 | 248132 |
| 2023-12-18 | -8.03 | $85.39 | 250900 |
| 2023-12-15 | -14.80 | $84.64 | 524800 |
| 2023-12-14 | -9.83 | $85.11 | 347749 |
| 2023-12-13 | -7.41 | $83.70 | 344711 |
| 2023-12-12 | -21.56 | $82.22 | 366970 |
| 2023-12-11 | -11.82 | $82.89 | 424000 |
| 2023-12-08 | -4.80 | $83.42 | 262600 |
| 2023-12-07 | -0.45 | $83.00 | 277926 |
| 2023-12-06 | -5.06 | $82.23 | 263805 |
| 2023-12-05 | -4.07 | $80.87 | 226800 |
| 2023-12-04 | -2.36 | $81.03 | 196642 |
| 2023-12-01 | -18.97 | $79.13 | 240500 |
| 2023-11-30 | -38.45 | $76.96 | 255249 |
| 2023-11-29 | -39.71 | $76.46 | 292200 |
| 2023-11-28 | -39.62 | $76.47 | 167100 |
| 2023-11-27 | -34.52 | $77.03 | 223403 |
| 2023-11-24 | -24.77 | $77.58 | 63643 |
| 2023-11-22 | -36.46 | $78.36 | 194000 |
| 2023-11-21 | -36.04 | $78.45 | 160200 |
| 2023-11-20 | -38.31 | $77.96 | 188300 |
| 2023-11-17 | -42.57 | $77.21 | 465300 |
| 2023-11-16 | -44.65 | $77.03 | 166933 |
| 2023-11-15 | -46.70 | $77.22 | 313518 |
| 2023-11-14 | -44.06 | $78.46 | 230811 |
| 2023-11-13 | -64.84 | $73.89 | 211523 |
| 2023-11-10 | -65.25 | $73.78 | 198000 |
| 2023-11-09 | -71.50 | $72.13 | 137044 |
| 2023-11-08 | -68.28 | $72.98 | 155200 |
| 2023-11-07 | -66.46 | $73.46 | 173831 |
| 2023-11-06 | -66.65 | $73.41 | 292448 |
| 2023-11-03 | -60.63 | $75.00 | 219214 |
| 2023-11-02 | -64.76 | $73.91 | 220208 |
| 2023-11-01 | -76.77 | $70.74 | 238344 |
| 2023-10-31 | -67.11 | $73.29 | 282017 |
| 2023-10-30 | -66.62 | $73.42 | 468300 |
| 2023-10-27 | -69.23 | $72.73 | 1.2M |
| 2023-10-26 | -74.72 | $84.94 | 237829 |
| 2023-10-25 | -98.64 | $83.00 | 154701 |
| 2023-10-24 | -86.93 | $83.95 | 113230 |
| 2023-10-23 | -87.52 | $84.90 | 161715 |
| 2023-10-20 | -71.45 | $86.02 | 184700 |
| 2023-10-19 | -58.25 | $86.94 | 218336 |
| 2023-10-18 | -37.88 | $88.36 | 110700 |
| 2023-10-17 | -22.79 | $89.62 | 202700 |
| 2023-10-16 | -28.04 | $89.24 | 205400 |
| 2023-10-13 | -52.42 | $87.87 | 125321 |
| 2023-10-12 | -38.21 | $89.35 | 112200 |
| 2023-10-11 | -26.13 | $90.39 | 117100 |
| 2023-10-10 | -29.04 | $90.14 | 195234 |
| 2023-10-09 | -30.78 | $89.99 | 128700 |
| 2023-10-06 | -47.39 | $88.56 | 180516 |
| 2023-10-05 | -67.60 | $86.82 | 182000 |
| 2023-10-04 | -80.26 | $85.73 | 140214 |
| 2023-10-03 | -95.79 | $84.68 | 156930 |
| 2023-10-02 | -89.77 | $85.18 | 218600 |
| 2023-09-29 | -85.33 | $85.60 | 272200 |
| 2023-09-28 | -67.15 | $87.10 | 184100 |
| 2023-09-27 | -76.00 | $86.37 | 185600 |
| 2023-09-26 | -88.48 | $85.34 | 202100 |
| 2023-09-25 | -83.47 | $86.33 | 179200 |
| 2023-09-22 | -98.87 | $85.67 | 182611 |
| 2023-09-21 | -99.60 | $87.63 | 146800 |
| 2023-09-20 | -59.44 | $89.65 | 119948 |
| 2023-09-19 | -42.94 | $90.48 | 196665 |
| 2023-09-18 | -34.19 | $90.92 | 185000 |
| 2023-09-15 | -15.72 | $91.84 | 688500 |
| 2023-09-14 | -11.69 | $91.63 | 235500 |
| 2023-09-13 | -32.76 | $90.28 | 253125 |
| 2023-09-12 | -49.05 | $89.32 | 178300 |
| 2023-09-11 | -61.45 | $88.60 | 194200 |
| 2023-09-08 | -66.61 | $88.30 | 118200 |
| 2023-09-07 | -49.76 | $89.10 | 163126 |
| 2023-09-06 | -40.84 | $89.65 | 209000 |
| 2023-09-05 | -42.43 | $89.48 | 246512 |
| 2023-09-01 | -27.44 | $90.43 | 178700 |
| 2023-08-31 | -36.44 | $89.86 | 443048 |
| 2023-08-30 | -15.93 | $91.16 | 141129 |
| 2023-08-29 | -7.31 | $91.28 | 183600 |
| 2023-08-28 | -20.04 | $90.14 | 182616 |
| 2023-08-25 | -11.47 | $90.54 | 217100 |
| 2023-08-24 | -38.31 | $89.71 | 200100 |
| 2023-08-23 | -57.31 | $90.15 | 286500 |
| 2023-08-22 | -57.11 | $90.17 | 214600 |
| 2023-08-21 | -60.77 | $89.80 | 269387 |
| 2023-08-18 | -68.08 | $89.07 | 269026 |
| 2023-08-17 | -81.88 | $87.89 | 297044 |
| 2023-08-16 | -83.29 | $87.73 | 193600 |
| 2023-08-15 | -93.05 | $86.62 | 214433 |
| 2023-08-14 | -78.10 | $88.32 | 113900 |
| 2023-08-11 | -89.71 | $87.00 | 160802 |
| 2023-08-10 | -89.27 | $87.05 | 161049 |
| 2023-08-09 | -88.57 | $87.13 | 184300 |
| 2023-08-08 | -90.15 | $86.95 | 157900 |
| 2023-08-07 | -86.28 | $88.46 | 142700 |
| 2023-08-04 | -88.85 | $88.20 | 116824 |
| 2023-08-03 | -83.02 | $88.79 | 167400 |
| 2023-08-02 | -76.51 | $89.45 | 174600 |
| 2023-08-01 | -89.75 | $88.27 | 194523 |
| 2023-07-31 | -76.58 | $89.58 | 298100 |
| 2023-07-28 | -81.71 | $89.07 | 478300 |
| 2023-07-27 | -56.57 | $93.67 | 231419 |
| 2023-07-26 | -34.29 | $95.06 | 209535 |
| 2023-07-25 | -30.93 | $95.27 | 194343 |
| 2023-07-24 | -25.16 | $95.63 | 98900 |
| 2023-07-21 | -27.43 | $95.59 | 168000 |
| 2023-07-20 | -41.20 | $96.47 | 114500 |
| 2023-07-19 | -44.80 | $96.48 | 110900 |
| 2023-07-18 | -49.63 | $96.35 | 115500 |
| 2023-07-17 | -53.55 | $95.93 | 206800 |
| 2023-07-14 | -57.57 | $95.50 | 192200 |
| 2023-07-13 | -67.85 | $94.40 | 178800 |
| 2023-07-12 | -71.87 | $93.97 | 254801 |
| 2023-07-11 | -64.30 | $94.78 | 282107 |
| 2023-07-10 | -74.11 | $93.73 | 258132 |
| 2023-07-07 | -95.98 | $91.39 | 257600 |
| 2023-07-06 | -91.22 | $91.90 | 203800 |
| 2023-07-05 | -87.44 | $92.68 | 168093 |
| 2023-07-03 | -85.59 | $92.87 | 97800 |
| 2023-06-30 | -81.21 | $93.32 | 233999 |
| 2023-06-29 | -80.79 | $92.83 | 160220 |
| 2023-06-28 | -87.74 | $92.07 | 186500 |
| 2023-06-27 | -72.55 | $93.73 | 163543 |
| 2023-06-26 | -68.06 | $93.54 | 217623 |
| 2023-06-23 | -57.65 | $94.16 | 550400 |
| 2023-06-22 | -27.52 | $98.08 | 271400 |
| 2023-06-21 | -13.14 | $99.95 | 235128 |
| 2023-06-20 | -5.49 | $100.94 | 312639 |
| 2023-06-16 | -2.64 | $101.02 | 627413 |
| 2023-06-15 | -0.94 | $99.42 | 186300 |
| 2023-06-14 | -8.02 | $97.84 | 471800 |
| 2023-06-13 | -4.13 | $98.04 | 277622 |
| 2023-06-12 | -1.84 | $97.57 | 308800 |
| 2023-06-09 | -6.51 | $96.19 | 211100 |
| 2023-06-08 | -5.65 | $96.29 | 236000 |
| 2023-06-07 | -2.83 | $96.60 | 264600 |
| 2023-06-06 | -4.52 | $95.41 | 268813 |
| 2023-06-05 | -14.44 | $93.33 | 259823 |
| 2023-06-02 | -3.29 | $94.38 | 239500 |
| 2023-06-01 | -12.52 | $92.05 | 351400 |
| 2023-05-31 | -21.94 | $91.32 | 471900 |
| 2023-05-30 | -10.62 | $92.09 | 256826 |
| 2023-05-26 | -16.02 | $91.98 | 266305 |
| 2023-05-25 | -56.90 | $89.55 | 281210 |
| 2023-05-24 | -64.08 | $89.35 | 373800 |
| 2023-05-23 | -56.87 | $90.17 | 359200 |
| 2023-05-22 | -57.38 | $90.24 | 268846 |
| 2023-05-19 | -74.16 | $88.72 | 418321 |
| 2023-05-18 | -73.03 | $88.87 | 308200 |
| 2023-05-17 | -83.07 | $87.53 | 215530 |
| 2023-05-16 | -93.71 | $86.11 | 253600 |
| 2023-05-15 | -93.74 | $86.68 | 215142 |
| 2023-05-12 | -94.24 | $86.61 | 155928 |
| 2023-05-11 | -98.62 | $86.44 | 157200 |
| 2023-05-10 | -92.13 | $88.06 | 205422 |
| 2023-05-09 | -96.56 | $88.08 | 200419 |
| 2023-05-08 | -97.93 | $88.42 | 158118 |
| 2023-05-05 | -90.76 | $89.32 | 223820 |
| 2023-05-04 | -99.44 | $88.23 | 176000 |
| 2023-05-03 | -94.07 | $89.76 | 295700 |
| 2023-05-02 | -85.82 | $90.72 | 287500 |
| 2023-05-01 | -95.44 | $91.50 | 232800 |
| 2023-04-28 | -92.42 | $92.05 | 395000 |
| 2023-04-27 | -62.89 | $96.27 | 243800 |
| 2023-04-26 | -92.07 | $94.21 | 215000 |
| 2023-04-25 | -94.92 | $95.11 | 197800 |
| 2023-04-24 | -49.16 | $97.48 | 125013 |
| 2023-04-21 | -28.67 | $98.09 | 145300 |
| 2023-04-20 | -31.77 | $97.80 | 258900 |
| 2023-04-19 | -33.73 | $97.62 | 186507 |
| 2023-04-18 | -29.91 | $97.97 | 217300 |
| 2023-04-17 | -17.03 | $99.15 | 190439 |
| 2023-04-14 | -26.31 | $98.30 | 138039 |
| 2023-04-13 | -2.13 | $100.28 | 165628 |
| 2023-04-12 | -39.98 | $98.61 | 159923 |
| 2023-04-11 | -41.86 | $99.05 | 185033 |
| 2023-04-10 | -44.63 | $98.67 | 149400 |
| 2023-04-06 | -51.86 | $97.68 | 211800 |
| 2023-04-05 | -48.72 | $98.11 | 223900 |
| 2023-04-04 | -44.63 | $98.67 | 258800 |
| 2023-04-03 | -39.87 | $99.34 | 394300 |
| 2023-03-31 | -41.73 | $99.69 | 446500 |
| 2023-03-30 | -54.07 | $97.87 | 248100 |
| 2023-03-29 | -58.88 | $97.16 | 269335 |
| 2023-03-28 | -66.26 | $96.07 | 219300 |
| 2023-03-27 | -69.51 | $95.59 | 262500 |
| 2023-03-24 | -87.53 | $92.93 | 447700 |
| 2023-03-23 | -94.78 | $91.86 | 448900 |
| 2023-03-22 | -85.50 | $93.30 | 552600 |
| 2023-03-21 | -54.61 | $98.33 | 11.7M |
| 2023-03-20 | -64.12 | $97.38 | 565400 |
| 2023-03-17 | -72.13 | $96.04 | 1.2M |
| 2023-03-16 | -58.28 | $98.50 | 1.7M |
| 2023-03-15 | -48.79 | $103.41 | 232007 |
| 2023-03-14 | -37.49 | $104.67 | 184139 |
| 2023-03-13 | -70.58 | $100.98 | 189739 |
| 2023-03-10 | -86.65 | $100.02 | 194441 |
| 2023-03-09 | -95.70 | $101.95 | 131500 |
| 2023-03-08 | -80.51 | $103.16 | 153500 |
| 2023-03-07 | -78.72 | $103.30 | 153800 |
| 2023-03-06 | -70.53 | $104.44 | 189645 |
| 2023-03-03 | -65.62 | $105.46 | 131300 |
| 2023-03-02 | -76.87 | $104.21 | 103000 |
| 2023-03-01 | -83.08 | $103.52 | 126000 |
| 2023-02-28 | -77.13 | $102.90 | 201400 |
| 2023-02-27 | -68.23 | $103.45 | 170000 |
| 2023-02-24 | -66.91 | $103.63 | 125004 |
| 2023-02-23 | -55.25 | $105.22 | 122100 |
| 2023-02-22 | -54.44 | $105.33 | 163549 |
| 2023-02-21 | -51.87 | $105.68 | 134900 |
| 2023-02-17 | -28.98 | $108.80 | 168340 |
| 2023-02-16 | -47.39 | $105.85 | 151600 |
| 2023-02-15 | -37.36 | $107.31 | 107914 |
| 2023-02-14 | -50.48 | $105.40 | 113231 |
| 2023-02-13 | -44.92 | $106.21 | 119900 |
| 2023-02-10 | -50.00 | $105.47 | 117700 |
| 2023-02-09 | -57.07 | $104.44 | 143313 |
| 2023-02-08 | -37.84 | $107.24 | 140100 |
| 2023-02-07 | -22.38 | $109.25 | 166905 |
| 2023-02-06 | -31.65 | $107.80 | 147000 |
| 2023-02-03 | -9.53 | $111.26 | 305200 |
| 2023-02-02 | -1.50 | $105.45 | 190000 |
| 2023-02-01 | -15.65 | $103.55 | 159721 |
| 2023-01-31 | -3.77 | $102.54 | 153100 |
| 2023-01-30 | -55.99 | $99.49 | 99044 |
| 2023-01-27 | -27.40 | $101.16 | 93214 |
| 2023-01-26 | -22.09 | $101.47 | 57740 |
| 2023-01-25 | -21.40 | $101.51 | 99800 |
| 2023-01-24 | -9.25 | $102.22 | 99205 |
| 2023-01-23 | -15.24 | $101.87 | 104349 |
| 2023-01-20 | -25.36 | $101.07 | 117629 |
| 2023-01-19 | -56.13 | $99.00 | 117438 |
| 2023-01-18 | -32.36 | $100.37 | 117231 |
| 2023-01-17 | -21.93 | $101.05 | 105500 |
| 2023-01-13 | -28.42 | $101.45 | 104600 |
| 2023-01-12 | -62.59 | $99.97 | 115300 |
| 2023-01-11 | -67.91 | $99.40 | 103617 |
| 2023-01-10 | -62.03 | $100.03 | 127000 |
| 2023-01-09 | -79.57 | $98.15 | 132000 |
| 2023-01-06 | -64.55 | $99.76 | 100216 |
| 2023-01-05 | -91.04 | $96.92 | 110428 |
| 2023-01-04 | -74.91 | $98.65 | 107900 |
| 2023-01-03 | -69.87 | $99.19 | 110316 |
| 2022-12-30 | -70.80 | $99.09 | 102539 |
| 2022-12-29 | -57.09 | $100.56 | 90832 |
| 2022-12-28 | -76.03 | $98.53 | 78500 |
| 2022-12-27 | -58.77 | $100.38 | 64808 |
| 2022-12-23 | -57.18 | $100.55 | 81829 |
| 2022-12-22 | -60.45 | $100.20 | 137900 |
| 2022-12-21 | -54.29 | $100.86 | 135700 |
| 2022-12-20 | -71.08 | $99.06 | 179824 |
| 2022-12-19 | -89.83 | $97.05 | 177302 |
| 2022-12-16 | -82.62 | $100.12 | 975623 |
| 2022-12-15 | -86.48 | $100.54 | 210535 |
| 2022-12-14 | -27.75 | $104.71 | 356200 |
| 2022-12-13 | -40.72 | $103.19 | 159800 |
| 2022-12-12 | -35.02 | $103.05 | 161809 |
| 2022-12-09 | -40.07 | $102.78 | 117348 |
| 2022-12-08 | -26.59 | $103.50 | 142900 |
| 2022-12-07 | -39.29 | $101.58 | 98700 |
| 2022-12-06 | -43.41 | $101.23 | 133400 |
| 2022-12-05 | -9.53 | $104.11 | 167800 |
| 2022-12-02 | -12.92 | $103.74 | 136100 |
| 2022-12-01 | -16.98 | $102.93 | 95016 |
| 2022-11-30 | -2.47 | $103.41 | 251706 |
| 2022-11-29 | -33.40 | $100.28 | 95700 |
| 2022-11-28 | -24.65 | $100.88 | 219947 |
| 2022-11-25 | -9.49 | $102.59 | 68100 |
| 2022-11-23 | -17.82 | $101.26 | 71609 |
| 2022-11-22 | -22.12 | $100.68 | 127239 |
| 2022-11-21 | -15.37 | $101.59 | 132143 |
| 2022-11-18 | -10.93 | $102.08 | 197820 |
| 2022-11-17 | -15.52 | $101.16 | 89500 |
| 2022-11-16 | -13.53 | $101.48 | 117218 |
| 2022-11-15 | -15.27 | $101.20 | 169134 |
| 2022-11-14 | -17.01 | $100.92 | 108100 |
| 2022-11-11 | -15.02 | $101.24 | 107931 |
| 2022-11-10 | -0.50 | $103.34 | 172700 |
| 2022-11-09 | -29.59 | $96.71 | 105734 |
| 2022-11-08 | -13.53 | $98.94 | 149402 |
| 2022-11-07 | -5.79 | $98.33 | 160821 |
| 2022-11-04 | -8.69 | $97.65 | 130300 |
| 2022-11-03 | -22.08 | $96.06 | 133500 |
| 2022-11-02 | -33.50 | $94.71 | 231900 |
| 2022-11-01 | -2.88 | $97.29 | 206732 |
| 2022-10-31 | -21.03 | $95.26 | 211900 |
| 2022-10-28 | -32.02 | $94.09 | 304702 |
| 2022-10-27 | -34.60 | $90.80 | 268810 |
| 2022-10-26 | -34.60 | $90.80 | 100600 |
| 2022-10-25 | -16.55 | $91.74 | 172000 |
| 2022-10-24 | -32.51 | $90.67 | 162736 |
| 2022-10-21 | -45.58 | $89.93 | 135725 |
| 2022-10-20 | -78.27 | $88.08 | 216800 |
| 2022-10-19 | -46.29 | $89.89 | 195500 |
| 2022-10-18 | -37.28 | $90.40 | 212540 |
| 2022-10-17 | -33.27 | $90.38 | 159046 |
| 2022-10-14 | -81.66 | $87.82 | 204131 |
| 2022-10-13 | -64.84 | $88.71 | 299000 |
| 2022-10-12 | -71.88 | $88.72 | 158804 |
| 2022-10-11 | -65.92 | $89.28 | 196400 |
| 2022-10-10 | -74.26 | $88.76 | 128300 |
| 2022-10-07 | -81.43 | $88.36 | 306117 |
| 2022-10-06 | -93.01 | $87.50 | 258425 |
| 2022-10-05 | -76.10 | $89.00 | 291401 |
| 2022-10-04 | -54.68 | $90.90 | 388200 |
| 2022-10-03 | -68.32 | $89.69 | 144217 |
| 2022-09-30 | -91.09 | $87.67 | 201000 |
| 2022-09-29 | -78.58 | $88.78 | 131800 |
| 2022-09-28 | -74.75 | $89.12 | 176800 |
| 2022-09-27 | -90.19 | $87.75 | 206400 |
| 2022-09-26 | -98.11 | $87.95 | 195700 |
| 2022-09-23 | -93.11 | $88.66 | 129218 |
| 2022-09-22 | -89.12 | $89.21 | 185419 |
| 2022-09-21 | -91.05 | $89.61 | 120700 |
| 2022-09-20 | -85.30 | $90.40 | 114900 |
| 2022-09-19 | -78.89 | $91.53 | 145900 |
| 2022-09-16 | -90.40 | $89.94 | 623515 |
| 2022-09-15 | -97.63 | $90.36 | 171800 |
| 2022-09-14 | -82.50 | $93.64 | 218000 |
| 2022-09-13 | -89.16 | $92.80 | 180941 |
| 2022-09-12 | -72.83 | $94.91 | 120933 |
| 2022-09-09 | -76.94 | $94.38 | 104800 |
| 2022-09-08 | -76.24 | $94.47 | 140700 |
| 2022-09-07 | -72.83 | $94.91 | 192800 |
| 2022-09-06 | -88.93 | $92.83 | 206700 |
| 2022-09-02 | -93.27 | $92.27 | 198100 |
| 2022-09-01 | -94.43 | $92.12 | 267000 |
| 2022-08-31 | -92.81 | $93.86 | 182745 |
| 2022-08-30 | -92.81 | $93.86 | 187100 |
| 2022-08-29 | -93.15 | $95.75 | 128700 |
| 2022-08-26 | -79.76 | $97.78 | 208800 |
| 2022-08-25 | -42.80 | $100.81 | 93000 |
| 2022-08-24 | -36.65 | $100.71 | 67200 |
| 2022-08-23 | -33.71 | $100.75 | 98200 |
| 2022-08-22 | -28.52 | $101.30 | 155243 |
| 2022-08-19 | -10.26 | $103.19 | 173100 |
| 2022-08-18 | -3.73 | $103.88 | 121800 |
| 2022-08-17 | -14.49 | $102.61 | 147630 |
| 2022-08-16 | -1.53 | $104.14 | 174139 |
| 2022-08-15 | -5.57 | $103.05 | 167901 |
| 2022-08-12 | -0.79 | $102.31 | 244343 |
| 2022-08-11 | -20.58 | $99.10 | 141744 |
| 2022-08-10 | -30.33 | $97.41 | 130500 |
| 2022-08-09 | -38.61 | $96.29 | 172745 |
| 2022-08-08 | -27.59 | $97.78 | 180008 |
| 2022-08-05 | -19.67 | $98.85 | 228105 |
| 2022-08-04 | -21.23 | $98.64 | 115206 |
| 2022-08-03 | -21.97 | $98.54 | 107200 |
| 2022-08-02 | -27.66 | $97.77 | 119200 |
| 2022-08-01 | -29.26 | $97.44 | 156327 |
| 2022-07-29 | -7.33 | $100.49 | 215213 |
| 2022-07-28 | -1.65 | $98.30 | 169144 |
| 2022-07-27 | -17.76 | $94.87 | 134700 |
| 2022-07-26 | -21.27 | $94.56 | 121400 |
| 2022-07-25 | -18.33 | $94.82 | 140100 |
| 2022-07-22 | -29.75 | $93.81 | 164520 |
| 2022-07-21 | -16.57 | $94.73 | 180325 |
| 2022-07-20 | -4.86 | $95.71 | 276649 |
| 2022-07-19 | -9.36 | $93.53 | 169644 |
| 2022-07-18 | -32.43 | $90.27 | 127600 |
| 2022-07-15 | -18.88 | $92.10 | 154200 |
| 2022-07-14 | -33.38 | $90.11 | 112305 |
| 2022-07-13 | -35.86 | $89.77 | 136735 |
| 2022-07-12 | -30.32 | $90.53 | 140800 |
| 2022-07-11 | -13.99 | $92.77 | 108900 |
| 2022-07-08 | -6.92 | $93.74 | 187349 |
| 2022-07-07 | -1.46 | $94.49 | 304200 |
| 2022-07-06 | -8.59 | $92.04 | 170543 |
| 2022-07-05 | -21.39 | $90.49 | 256401 |
| 2022-07-01 | -12.30 | $91.59 | 206936 |
| 2022-06-30 | -13.29 | $91.47 | 257300 |
| 2022-06-29 | -26.67 | $89.85 | 151731 |
| 2022-06-28 | -27.25 | $89.78 | 153200 |
| 2022-06-27 | -11.73 | $91.66 | 223513 |
| 2022-06-24 | -2.69 | $91.84 | 657622 |
| 2022-06-23 | -28.20 | $88.99 | 232905 |
| 2022-06-22 | -57.83 | $85.68 | 185220 |
| 2022-06-21 | -66.70 | $84.69 | 271626 |
| 2022-06-17 | -91.41 | $81.93 | 485900 |
| 2022-06-16 | -99.73 | $81.00 | 323100 |
| 2022-06-15 | -87.36 | $83.29 | 197208 |
| 2022-06-14 | -90.52 | $82.97 | 191007 |
| 2022-06-13 | -92.36 | $83.32 | 217200 |
| 2022-06-10 | -82.85 | $86.39 | 192500 |
| 2022-06-09 | -74.11 | $87.13 | 141033 |
| 2022-06-08 | -33.43 | $89.88 | 181800 |
| 2022-06-07 | -1.66 | $91.89 | 162600 |
| 2022-06-06 | -11.50 | $90.92 | 184976 |
| 2022-06-03 | -16.61 | $90.60 | 216100 |
| 2022-06-02 | -30.41 | $90.69 | 176200 |
| 2022-06-01 | -54.27 | $89.34 | 360128 |
| 2022-05-31 | -43.33 | $90.39 | 524600 |
| 2022-05-27 | -52.22 | $90.88 | 146420 |
| 2022-05-26 | -76.44 | $89.70 | 149603 |
| 2022-05-25 | -83.92 | $88.51 | 219200 |
| 2022-05-24 | -86.69 | $87.97 | 219200 |
| 2022-05-23 | -89.96 | $87.54 | 215400 |
| 2022-05-20 | -89.95 | $87.55 | 337800 |
| 2022-05-19 | -93.42 | $86.97 | 246612 |
| 2022-05-18 | -97.60 | $86.02 | 473808 |
| 2022-05-17 | -89.78 | $88.70 | 193222 |
| 2022-05-16 | -91.43 | $88.27 | 223900 |
| 2022-05-13 | -90.43 | $88.53 | 305200 |
| 2022-05-12 | -93.27 | $87.79 | 455716 |
| 2022-05-11 | -99.49 | $86.83 | 368500 |
| 2022-05-10 | -90.66 | $89.45 | 440103 |
| 2022-05-09 | -95.46 | $88.51 | 430800 |
| 2022-05-06 | -96.18 | $89.17 | 430400 |
| 2022-05-05 | -93.85 | $90.25 | 354005 |
| 2022-05-04 | -81.05 | $93.63 | 405807 |
| 2022-05-03 | -96.13 | $91.47 | 428524 |
| 2022-05-02 | -91.69 | $93.74 | 469741 |
| 2022-04-29 | -95.70 | $95.81 | 321200 |
| 2022-04-28 | -73.76 | $103.88 | 244104 |
| 2022-04-27 | -96.36 | $101.47 | 279700 |
| 2022-04-26 | -99.91 | $101.53 | 320800 |
| 2022-04-25 | -56.85 | $106.21 | 253500 |
| 2022-04-22 | -44.22 | $106.93 | 228200 |
| 2022-04-21 | -21.03 | $109.44 | 199100 |
| 2022-04-20 | -5.22 | $111.41 | 354900 |
| 2022-04-19 | -9.38 | $110.32 | 457200 |
| 2022-04-18 | -31.54 | $106.74 | 231800 |
| 2022-04-14 | -19.25 | $107.86 | 257101 |
| 2022-04-13 | -10.97 | $108.43 | 158700 |
| 2022-04-12 | -20.00 | $107.13 | 284900 |
| 2022-04-11 | -30.74 | $105.42 | 239900 |
| 2022-04-08 | -18.57 | $106.83 | 244846 |
| 2022-04-07 | -12.22 | $107.65 | 284329 |
| 2022-04-06 | -11.74 | $107.73 | 385544 |
| 2022-04-05 | -15.69 | $107.07 | 299721 |
| 2022-04-04 | -24.61 | $105.58 | 344042 |
| 2022-04-01 | -8.08 | $108.34 | 371900 |
| 2022-03-31 | -9.82 | $108.05 | 430500 |
| 2022-03-30 | -5.15 | $107.54 | 239700 |
| 2022-03-29 | -4.96 | $107.54 | 454500 |
| 2022-03-28 | -4.06 | $103.39 | 291020 |
| 2022-03-25 | -7.13 | $101.69 | 291420 |
| 2022-03-24 | -10.61 | $101.11 | 161239 |
| 2022-03-23 | -14.69 | $100.05 | 164700 |
| 2022-03-22 | -4.36 | $101.73 | 220900 |
| 2022-03-21 | -3.01 | $101.32 | 257740 |
| 2022-03-18 | 0.00 | $101.47 | 306200 |
| 2022-03-17 | -9.60 | $99.73 | 167700 |
| 2022-03-16 | -2.36 | $99.00 | 153400 |
| 2022-03-15 | -6.97 | $97.24 | 189000 |
| 2022-03-14 | -17.75 | $95.75 | 313200 |
| 2022-03-11 | -27.56 | $94.38 | 492614 |
| 2022-03-10 | -12.61 | $96.38 | 294027 |
| 2022-03-09 | -12.16 | $96.44 | 350500 |
| 2022-03-08 | -21.12 | $94.99 | 307428 |
| 2022-03-07 | -15.64 | $95.79 | 609300 |
| 2022-03-04 | -2.94 | $97.37 | 182400 |
| 2022-03-03 | -8.46 | $96.47 | 224800 |
| 2022-03-02 | -5.63 | $96.22 | 163043 |
| 2022-03-01 | -15.91 | $94.38 | 318338 |
| 2022-02-28 | -8.22 | $94.76 | 542200 |
| 2022-02-25 | -27.44 | $92.40 | 196800 |
| 2022-02-24 | -41.78 | $90.64 | 237500 |
| 2022-02-23 | -61.97 | $88.16 | 374540 |
| 2022-02-22 | -60.75 | $88.31 | 284009 |
| 2022-02-18 | -63.03 | $88.03 | 322100 |
| 2022-02-17 | -64.09 | $87.90 | 245108 |
| 2022-02-16 | -61.97 | $88.67 | 285125 |
| 2022-02-15 | -60.92 | $88.86 | 245500 |
| 2022-02-14 | -74.89 | $87.89 | 426705 |
| 2022-02-11 | -88.51 | $85.65 | 378600 |
| 2022-02-10 | -92.91 | $84.97 | 447900 |
| 2022-02-09 | -87.83 | $86.13 | 394800 |
| 2022-02-08 | -88.47 | $85.99 | 412500 |
| 2022-02-07 | -96.79 | $84.40 | 250900 |
| 2022-02-04 | -98.25 | $84.33 | 501223 |
| 2022-02-03 | -78.64 | $92.39 | 135708 |
| 2022-02-02 | -77.58 | $93.84 | 171400 |
| 2022-02-01 | -77.62 | $94.45 | 201600 |
| 2022-01-31 | -75.94 | $94.98 | 198540 |
| 2022-01-28 | -80.34 | $93.59 | 227200 |
| 2022-01-27 | -89.57 | $90.68 | 288742 |
| 2022-01-26 | -80.82 | $93.44 | 464300 |
| 2022-01-25 | -82.18 | $93.01 | 326837 |
| 2022-01-24 | -81.93 | $93.09 | 381649 |
| 2022-01-21 | -98.82 | $91.52 | 339700 |
| 2022-01-20 | -99.16 | $92.85 | 212418 |
| 2022-01-19 | -97.36 | $94.23 | 219400 |
| 2022-01-18 | -98.29 | $95.90 | 244200 |
| 2022-01-14 | -94.78 | $101.19 | 226000 |
| 2022-01-13 | -93.62 | $102.34 | 141600 |
| 2022-01-12 | -88.09 | $103.45 | 204200 |
| 2022-01-11 | -84.80 | $104.11 | 118500 |
| 2022-01-10 | -85.48 | $104.29 | 193237 |
| 2022-01-07 | -96.43 | $103.56 | 252642 |
| 2022-01-06 | -92.27 | $108.01 | 279900 |
| 2022-01-05 | -97.94 | $110.32 | 168106 |
| 2022-01-04 | -77.32 | $116.22 | 128829 |
| 2022-01-03 | -71.65 | $116.96 | 157102 |
| 2021-12-31 | -73.41 | $116.73 | 111248 |
| 2021-12-30 | -73.84 | $116.01 | 124400 |
| 2021-12-29 | -61.22 | $117.77 | 102136 |
| 2021-12-28 | -71.97 | $116.27 | 122817 |
| 2021-12-27 | -67.38 | $116.91 | 161600 |
| 2021-12-23 | -88.60 | $113.95 | 164900 |
| 2021-12-22 | -45.16 | $120.01 | 172508 |
| 2021-12-21 | -59.64 | $117.99 | 163125 |
| 2021-12-20 | -78.69 | $115.61 | 261940 |
| 2021-12-17 | -70.10 | $116.92 | 590223 |
| 2021-12-16 | -64.20 | $117.82 | 233200 |
| 2021-12-15 | -53.25 | $119.49 | 181004 |
| 2021-12-14 | -52.13 | $119.66 | 247114 |
| 2021-12-13 | -50.69 | $119.88 | 163200 |
| 2021-12-10 | -33.70 | $122.47 | 157944 |
| 2021-12-09 | -33.11 | $122.56 | 122006 |
| 2021-12-08 | -15.74 | $125.21 | 176300 |
| 2021-12-07 | -25.57 | $123.71 | 449618 |
| 2021-12-06 | -28.00 | $123.34 | 241500 |
| 2021-12-03 | -60.26 | $118.42 | 206426 |
| 2021-12-02 | -56.59 | $118.98 | 192500 |
| 2021-12-01 | -97.34 | $113.32 | 142521 |
| 2021-11-30 | -75.68 | $116.50 | 220610 |
| 2021-11-29 | -66.69 | $117.82 | 146600 |
| 2021-11-26 | -74.25 | $116.71 | 133630 |
| 2021-11-24 | -34.38 | $122.26 | 95729 |
| 2021-11-23 | -23.18 | $123.88 | 120042 |
| 2021-11-22 | -14.36 | $125.30 | 326216 |
| 2021-11-19 | -6.91 | $125.13 | 148100 |
| 2021-11-18 | -12.59 | $124.09 | 167300 |
| 2021-11-17 | -14.69 | $123.75 | 152700 |
| 2021-11-16 | -10.18 | $124.18 | 128500 |
| 2021-11-15 | -15.28 | $123.15 | 142300 |
| 2021-11-12 | -6.18 | $124.55 | 105320 |
| 2021-11-11 | -1.42 | $124.01 | 186249 |
| 2021-11-10 | -3.54 | $120.21 | 146300 |
| 2021-11-09 | -9.47 | $119.11 | 143800 |
| 2021-11-08 | -6.98 | $119.31 | 120600 |
| 2021-11-05 | -17.31 | $118.29 | 165429 |
| 2021-11-04 | -3.02 | $117.82 | 255214 |
| 2021-11-03 | -27.49 | $115.21 | 180900 |
| 2021-11-02 | -37.89 | $114.48 | 119316 |
| 2021-11-01 | -34.76 | $114.70 | 200600 |
| 2021-10-29 | -33.33 | $114.80 | 192519 |
| 2021-10-28 | -26.21 | $115.30 | 205600 |
| 2021-10-27 | -76.64 | $111.76 | 144748 |
| 2021-10-26 | -44.40 | $114.29 | 151100 |
| 2021-10-25 | -56.19 | $113.87 | 147146 |
| 2021-10-22 | -66.60 | $113.55 | 148416 |
| 2021-10-21 | -79.07 | $112.27 | 122900 |
| 2021-10-20 | -91.82 | $110.96 | 164800 |
| 2021-10-19 | -96.98 | $110.43 | 146421 |
| 2021-10-18 | -89.94 | $111.18 | 277644 |
| 2021-10-15 | -94.61 | $110.92 | 246900 |
| 2021-10-14 | -86.65 | $112.60 | 304319 |
| 2021-10-13 | -87.21 | $112.55 | 115318 |
| 2021-10-12 | -90.55 | $112.25 | 167200 |
| 2021-10-11 | -88.60 | $112.93 | 81237 |
| 2021-10-08 | -69.48 | $114.54 | 195800 |
| 2021-10-07 | -61.52 | $115.21 | 275000 |
| 2021-10-06 | -71.26 | $114.39 | 143248 |
| 2021-10-05 | -51.54 | $116.05 | 108632 |
| 2021-10-04 | -75.65 | $114.02 | 150400 |
| 2021-10-01 | -75.23 | $114.56 | 186300 |
| 2021-09-30 | -97.05 | $113.15 | 155134 |
| 2021-09-29 | -69.97 | $115.17 | 114110 |
| 2021-09-28 | -71.05 | $115.09 | 183626 |
| 2021-09-27 | -21.72 | $118.77 | 165619 |
| 2021-09-24 | -8.18 | $119.55 | 139335 |
| 2021-09-23 | -15.83 | $117.77 | 156048 |
| 2021-09-22 | -48.17 | $115.91 | 100410 |
| 2021-09-21 | -77.22 | $114.24 | 94110 |
| 2021-09-20 | -75.65 | $114.33 | 128400 |
| 2021-09-17 | -63.83 | $115.08 | 665449 |
| 2021-09-16 | -28.63 | $116.65 | 149300 |
| 2021-09-15 | -25.53 | $116.87 | 176826 |
| 2021-09-14 | -64.88 | $114.08 | 246200 |
| 2021-09-13 | -50.49 | $115.10 | 145100 |
| 2021-09-10 | -55.85 | $114.72 | 152600 |
| 2021-09-09 | -49.79 | $115.15 | 129410 |
| 2021-09-08 | -39.63 | $115.87 | 149801 |
| 2021-09-07 | -58.82 | $114.51 | 145300 |
| 2021-09-03 | -24.54 | $116.94 | 150900 |
| 2021-09-02 | -12.98 | $117.76 | 120600 |
| 2021-09-01 | -7.20 | $117.45 | 104216 |
| 2021-08-31 | -8.17 | $116.90 | 118800 |
| 2021-08-30 | -7.86 | $116.89 | 203004 |
| 2021-08-27 | -17.07 | $115.85 | 252567 |
| 2021-08-26 | -21.07 | $113.48 | 122000 |
| 2021-08-25 | -14.43 | $114.80 | 135100 |
| 2021-08-24 | -11.23 | $115.20 | 117000 |
| 2021-08-23 | -3.94 | $116.77 | 124200 |
| 2021-08-20 | -2.71 | $115.60 | 191125 |
| 2021-08-19 | -7.51 | $114.44 | 132403 |
| 2021-08-18 | -13.14 | $113.04 | 121600 |
| 2021-08-17 | -11.55 | $113.42 | 251600 |
| 2021-08-16 | -5.58 | $114.79 | 110300 |
| 2021-08-13 | -6.20 | $114.47 | 87636 |
| 2021-08-12 | -5.62 | $114.63 | 152302 |
| 2021-08-11 | -0.15 | $116.08 | 116042 |
| 2021-08-10 | -5.68 | $114.48 | 157420 |
| 2021-08-09 | -9.91 | $113.32 | 136828 |
| 2021-08-06 | -3.64 | $115.04 | 131400 |
| 2021-08-05 | -1.16 | $114.19 | 200130 |
| 2021-08-04 | -0.17 | $111.06 | 208136 |
| 2021-08-03 | -1.34 | $109.53 | 451500 |
| 2021-08-02 | -4.47 | $108.25 | 259823 |
| 2021-07-30 | -1.56 | $107.09 | 321100 |
| 2021-07-29 | -3.81 | $100.15 | 168000 |
| 2021-07-28 | -0.74 | $98.25 | 147022 |
| 2021-07-27 | -9.02 | $95.93 | 143400 |
| 2021-07-26 | -4.57 | $95.55 | 105900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.79
2026-07-23
Close Price
$59.98
Vol: 325257Average Directional Index - Detailed Analysis
Minimum
8.30
Average
22.61
Maximum
64.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.79 | $59.98 | 325257 |
| 2026-07-22 | 9.03 | $60.72 | 513532 |
| 2026-07-21 | 9.35 | $60.66 | 670825 |
| 2026-07-20 | 9.82 | $62.68 | 1.0M |
| 2026-07-17 | 10.12 | $62.88 | 416827 |
| 2026-07-16 | 10.01 | $64.41 | 534600 |
| 2026-07-15 | 10.17 | $62.06 | 377343 |
| 2026-07-14 | 10.48 | $62.08 | 521040 |
| 2026-07-13 | 10.98 | $63.59 | 478701 |
| 2026-07-10 | 11.15 | $62.10 | 392200 |
| 2026-07-09 | 11.71 | $62.17 | 496800 |
| 2026-07-08 | 12.17 | $60.95 | 489200 |
| 2026-07-07 | 12.68 | $62.07 | 673014 |
| 2026-07-06 | 12.83 | $61.18 | 381200 |
| 2026-07-02 | 13.50 | $60.98 | 508034 |
| 2026-07-01 | 14.11 | $59.94 | 724200 |
| 2026-06-30 | 14.75 | $58.76 | 520002 |
| 2026-06-29 | 15.14 | $59.70 | 514539 |
| 2026-06-26 | 15.91 | $60.83 | 1.3M |
| 2026-06-25 | 16.69 | $58.00 | 444100 |
| 2026-06-24 | 16.85 | $57.94 | 488200 |
| 2026-06-23 | 16.90 | $57.35 | 642300 |
| 2026-06-22 | 16.81 | $55.87 | 960778 |
| 2026-06-18 | 16.33 | $56.89 | 1.4M |
| 2026-06-17 | 16.27 | $57.01 | 818700 |
| 2026-06-16 | 15.98 | $57.34 | 361220 |
| 2026-06-15 | 15.89 | $57.24 | 450800 |
| 2026-06-12 | 15.81 | $57.08 | 377437 |
| 2026-06-11 | 15.62 | $56.62 | 733800 |
| 2026-06-10 | 15.13 | $55.37 | 493700 |
| 2026-06-09 | 14.84 | $57.23 | 627709 |
| 2026-06-08 | 14.88 | $58.74 | 929515 |
| 2026-06-05 | 15.37 | $59.66 | 547214 |
| 2026-06-04 | 15.98 | $59.48 | 607847 |
| 2026-06-03 | 16.66 | $58.31 | 549536 |
| 2026-06-02 | 16.82 | $58.39 | 693000 |
| 2026-06-01 | 17.38 | $60.39 | 688600 |
| 2026-05-29 | 17.96 | $58.32 | 814547 |
| 2026-05-28 | 18.10 | $58.42 | 446644 |
| 2026-05-27 | 18.24 | $57.08 | 519125 |
| 2026-05-26 | 18.20 | $57.52 | 363800 |
| 2026-05-22 | 17.92 | $57.77 | 374900 |
| 2026-05-21 | 17.72 | $57.06 | 358400 |
| 2026-05-20 | 17.49 | $58.23 | 775800 |
| 2026-05-19 | 17.25 | $56.99 | 602800 |
| 2026-05-18 | 17.20 | $57.35 | 793115 |
| 2026-05-15 | 16.60 | $53.79 | 664532 |
| 2026-05-14 | 14.83 | $53.67 | 491900 |
| 2026-05-13 | 13.00 | $54.54 | 972647 |
| 2026-05-12 | 11.09 | $57.19 | 705200 |
| 2026-05-11 | 9.84 | $60.16 | 416500 |
| 2026-05-08 | 9.05 | $61.42 | 394145 |
| 2026-05-07 | 8.49 | $63.44 | 306500 |
| 2026-05-06 | 8.72 | $64.21 | 363900 |
| 2026-05-05 | 9.12 | $65.94 | 366348 |
| 2026-05-04 | 9.38 | $64.96 | 588900 |
| 2026-05-01 | 9.77 | $65.28 | 848621 |
| 2026-04-30 | 10.19 | $66.89 | 432934 |
| 2026-04-29 | 10.27 | $66.18 | 313000 |
| 2026-04-28 | 10.48 | $66.94 | 452931 |
| 2026-04-27 | 11.00 | $66.18 | 484526 |
| 2026-04-24 | 11.32 | $65.88 | 390031 |
| 2026-04-23 | 11.61 | $66.27 | 598636 |
| 2026-04-22 | 11.93 | $67.56 | 270324 |
| 2026-04-21 | 12.14 | $68.29 | 424100 |
| 2026-04-20 | 12.15 | $68.15 | 293900 |
| 2026-04-17 | 12.40 | $68.05 | 875300 |
| 2026-04-16 | 12.66 | $68.12 | 455700 |
| 2026-04-15 | 13.00 | $68.29 | 400420 |
| 2026-04-14 | 13.60 | $67.55 | 406000 |
| 2026-04-13 | 14.19 | $66.61 | 395505 |
| 2026-04-10 | 14.47 | $65.37 | 517300 |
| 2026-04-09 | 14.76 | $66.66 | 518733 |
| 2026-04-08 | 14.75 | $66.75 | 593600 |
| 2026-04-07 | 15.06 | $65.80 | 495336 |
| 2026-04-06 | 14.94 | $66.56 | 257916 |
| 2026-04-02 | 14.91 | $66.56 | 384900 |
| 2026-04-01 | 14.79 | $65.03 | 390000 |
| 2026-03-31 | 14.76 | $65.25 | 547500 |
| 2026-03-30 | 14.64 | $65.24 | 438421 |
| 2026-03-27 | 14.52 | $64.47 | 592400 |
| 2026-03-26 | 14.40 | $65.30 | 416343 |
| 2026-03-25 | 14.58 | $65.34 | 439500 |
| 2026-03-24 | 14.48 | $65.31 | 387600 |
| 2026-03-23 | 14.28 | $66.33 | 568300 |
| 2026-03-20 | 14.44 | $66.76 | 1.2M |
| 2026-03-19 | 13.90 | $65.15 | 508600 |
| 2026-03-18 | 13.09 | $64.50 | 488100 |
| 2026-03-17 | 12.31 | $65.32 | 696900 |
| 2026-03-16 | 11.53 | $66.71 | 503500 |
| 2026-03-13 | 11.06 | $67.37 | 434600 |
| 2026-03-12 | 10.62 | $69.68 | 543113 |
| 2026-03-11 | 10.67 | $70.03 | 436085 |
| 2026-03-10 | 10.73 | $70.25 | 535547 |
| 2026-03-09 | 10.79 | $71.88 | 406700 |
| 2026-03-06 | 11.03 | $71.90 | 383747 |
| 2026-03-05 | 11.39 | $74.32 | 581033 |
| 2026-03-04 | 11.91 | $72.95 | 590200 |
| 2026-03-03 | 12.25 | $73.85 | 467800 |
| 2026-03-02 | 12.68 | $73.78 | 377200 |
| 2026-02-27 | 12.99 | $72.78 | 460019 |
| 2026-02-26 | 13.60 | $73.10 | 373734 |
| 2026-02-25 | 14.22 | $70.49 | 471229 |
| 2026-02-24 | 14.52 | $70.19 | 423238 |
| 2026-02-23 | 14.83 | $69.41 | 606000 |
| 2026-02-20 | 14.92 | $70.16 | 449400 |
| 2026-02-19 | 15.02 | $70.07 | 483838 |
| 2026-02-18 | 15.39 | $70.26 | 598000 |
| 2026-02-17 | 15.71 | $68.72 | 817800 |
| 2026-02-13 | 15.79 | $66.79 | 948600 |
| 2026-02-12 | 15.87 | $67.13 | 693791 |
| 2026-02-11 | 16.09 | $71.72 | 484010 |
| 2026-02-10 | 16.81 | $76.15 | 510700 |
| 2026-02-09 | 16.60 | $78.34 | 774100 |
| 2026-02-06 | 15.73 | $79.79 | 940702 |
| 2026-02-05 | 15.00 | $70.83 | 583632 |
| 2026-02-04 | 15.27 | $70.09 | 405135 |
| 2026-02-03 | 15.56 | $69.92 | 379600 |
| 2026-02-02 | 15.85 | $73.66 | 597800 |
| 2026-01-30 | 16.48 | $71.87 | 524531 |
| 2026-01-29 | 16.97 | $71.49 | 412200 |
| 2026-01-28 | 17.48 | $73.49 | 191600 |
| 2026-01-27 | 18.05 | $74.67 | 216100 |
| 2026-01-26 | 18.38 | $75.31 | 413623 |
| 2026-01-23 | 18.33 | $74.26 | 219500 |
| 2026-01-22 | 18.47 | $75.51 | 207748 |
| 2026-01-21 | 18.24 | $74.93 | 281200 |
| 2026-01-20 | 18.18 | $73.39 | 227826 |
| 2026-01-16 | 18.30 | $74.58 | 309303 |
| 2026-01-15 | 18.08 | $74.35 | 307000 |
| 2026-01-14 | 17.91 | $72.26 | 338600 |
| 2026-01-13 | 18.13 | $72.93 | 323800 |
| 2026-01-12 | 18.12 | $74.36 | 425400 |
| 2026-01-09 | 17.61 | $74.59 | 384236 |
| 2026-01-08 | 16.99 | $75.02 | 301542 |
| 2026-01-07 | 16.57 | $73.43 | 246000 |
| 2026-01-06 | 16.49 | $73.48 | 261028 |
| 2026-01-05 | 16.53 | $73.74 | 464900 |
| 2026-01-02 | 16.59 | $70.15 | 422749 |
| 2025-12-31 | 16.94 | $69.46 | 269815 |
| 2025-12-30 | 17.66 | $70.27 | 188925 |
| 2025-12-29 | 18.44 | $71.22 | 401900 |
| 2025-12-26 | 19.02 | $71.35 | 362000 |
| 2025-12-24 | 19.62 | $71.77 | 181200 |
| 2025-12-23 | 19.91 | $72.13 | 411900 |
| 2025-12-22 | 20.18 | $72.84 | 484100 |
| 2025-12-19 | 20.20 | $72.02 | 1.1M |
| 2025-12-18 | 20.23 | $73.29 | 496700 |
| 2025-12-17 | 19.85 | $73.69 | 384100 |
| 2025-12-16 | 19.14 | $74.20 | 539448 |
| 2025-12-15 | 18.45 | $74.68 | 600715 |
| 2025-12-12 | 17.72 | $73.63 | 785600 |
| 2025-12-11 | 17.22 | $73.44 | 442000 |
| 2025-12-10 | 17.01 | $71.33 | 467100 |
| 2025-12-09 | 17.48 | $70.92 | 337332 |
| 2025-12-08 | 17.98 | $71.97 | 346500 |
| 2025-12-05 | 17.90 | $73.22 | 358234 |
| 2025-12-04 | 17.20 | $74.25 | 377408 |
| 2025-12-03 | 16.11 | $73.78 | 347600 |
| 2025-12-02 | 15.17 | $73.22 | 413933 |
| 2025-12-01 | 14.32 | $73.12 | 678503 |
| 2025-11-28 | 13.55 | $72.30 | 294008 |
| 2025-11-26 | 12.94 | $72.57 | 319700 |
| 2025-11-25 | 12.30 | $72.40 | 463000 |
| 2025-11-24 | 11.63 | $70.80 | 519813 |
| 2025-11-21 | 11.33 | $70.63 | 367608 |
| 2025-11-20 | 11.18 | $68.57 | 336118 |
| 2025-11-19 | 11.58 | $68.19 | 269149 |
| 2025-11-18 | 12.17 | $68.76 | 449927 |
| 2025-11-17 | 12.80 | $68.89 | 489600 |
| 2025-11-14 | 13.13 | $69.94 | 382940 |
| 2025-11-13 | 13.67 | $69.93 | 351900 |
| 2025-11-12 | 14.19 | $70.21 | 305100 |
| 2025-11-11 | 14.63 | $70.95 | 304323 |
| 2025-11-10 | 14.92 | $70.79 | 308500 |
| 2025-11-07 | 15.28 | $70.57 | 323400 |
| 2025-11-06 | 15.63 | $71.22 | 355434 |
| 2025-11-05 | 15.64 | $73.66 | 360600 |
| 2025-11-04 | 15.32 | $71.70 | 476500 |
| 2025-11-03 | 15.21 | $72.07 | 558306 |
| 2025-10-31 | 15.22 | $70.81 | 1.1M |
| 2025-10-30 | 15.68 | $66.82 | 910373 |
| 2025-10-29 | 15.19 | $65.41 | 335934 |
| 2025-10-28 | 14.72 | $67.42 | 216000 |
| 2025-10-27 | 15.01 | $67.77 | 363000 |
| 2025-10-24 | 15.54 | $69.31 | 238200 |
| 2025-10-23 | 16.05 | $68.96 | 201220 |
| 2025-10-22 | 16.58 | $69.14 | 268100 |
| 2025-10-21 | 16.89 | $69.92 | 238337 |
| 2025-10-20 | 17.42 | $69.06 | 271400 |
| 2025-10-17 | 18.29 | $67.50 | 378800 |
| 2025-10-16 | 18.74 | $68.25 | 546500 |
| 2025-10-15 | 19.21 | $67.23 | 346500 |
| 2025-10-14 | 19.35 | $66.93 | 294900 |
| 2025-10-13 | 19.07 | $65.86 | 313800 |
| 2025-10-10 | 18.05 | $65.27 | 319600 |
| 2025-10-09 | 16.90 | $65.28 | 260687 |
| 2025-10-08 | 15.87 | $66.60 | 332115 |
| 2025-10-07 | 15.15 | $66.31 | 359516 |
| 2025-10-06 | 14.42 | $67.27 | 379400 |
| 2025-10-03 | 13.88 | $67.10 | 387538 |
| 2025-10-02 | 13.36 | $68.03 | 351824 |
| 2025-10-01 | 13.25 | $69.22 | 286048 |
| 2025-09-30 | 13.44 | $69.48 | 610800 |
| 2025-09-29 | 13.74 | $69.38 | 332200 |
| 2025-09-26 | 14.23 | $69.50 | 285700 |
| 2025-09-25 | 14.76 | $69.31 | 412800 |
| 2025-09-24 | 15.06 | $68.96 | 449900 |
| 2025-09-23 | 15.40 | $68.88 | 392214 |
| 2025-09-22 | 15.76 | $69.98 | 329419 |
| 2025-09-19 | 15.82 | $69.34 | 1.3M |
| 2025-09-18 | 16.03 | $70.16 | 483236 |
| 2025-09-17 | 16.34 | $68.99 | 373656 |
| 2025-09-16 | 16.67 | $69.67 | 464000 |
| 2025-09-15 | 16.61 | $69.47 | 714200 |
| 2025-09-12 | 16.62 | $70.05 | 254323 |
| 2025-09-11 | 16.86 | $70.95 | 322302 |
| 2025-09-10 | 17.12 | $69.38 | 658820 |
| 2025-09-09 | 17.05 | $69.66 | 423700 |
| 2025-09-08 | 17.37 | $71.00 | 308200 |
| 2025-09-05 | 17.84 | $71.42 | 365189 |
| 2025-09-04 | 18.68 | $72.98 | 393700 |
| 2025-09-03 | 19.53 | $71.85 | 479900 |
| 2025-09-02 | 20.22 | $71.93 | 613200 |
| 2025-08-29 | 20.94 | $71.38 | 357500 |
| 2025-08-28 | 21.70 | $72.23 | 505934 |
| 2025-08-27 | 22.84 | $72.98 | 666926 |
| 2025-08-26 | 24.03 | $71.73 | 487329 |
| 2025-08-25 | 24.79 | $70.81 | 292505 |
| 2025-08-22 | 25.61 | $72.29 | 318900 |
| 2025-08-21 | 26.50 | $70.48 | 580542 |
| 2025-08-20 | 26.76 | $70.03 | 697309 |
| 2025-08-19 | 26.63 | $69.60 | 983300 |
| 2025-08-18 | 26.36 | $69.12 | 742300 |
| 2025-08-15 | 26.00 | $69.25 | 539755 |
| 2025-08-14 | 25.69 | $70.67 | 293705 |
| 2025-08-13 | 25.72 | $72.65 | 261107 |
| 2025-08-12 | 25.75 | $70.93 | 229900 |
| 2025-08-11 | 24.99 | $69.73 | 288105 |
| 2025-08-08 | 24.18 | $70.65 | 189548 |
| 2025-08-07 | 23.63 | $71.27 | 263600 |
| 2025-08-06 | 23.13 | $71.49 | 299800 |
| 2025-08-05 | 22.39 | $71.21 | 278227 |
| 2025-08-04 | 21.58 | $70.58 | 407532 |
| 2025-08-01 | 20.27 | $68.33 | 949100 |
| 2025-07-31 | 18.52 | $68.96 | 543900 |
| 2025-07-30 | 17.33 | $68.83 | 302500 |
| 2025-07-29 | 16.28 | $70.44 | 239296 |
| 2025-07-28 | 15.57 | $71.09 | 291400 |
| 2025-07-25 | 15.02 | $72.23 | 194610 |
| 2025-07-24 | 14.72 | $72.13 | 196301 |
| 2025-07-23 | 14.42 | $72.68 | 219000 |
| 2025-07-22 | 14.20 | $72.66 | 271146 |
| 2025-07-21 | 13.71 | $71.34 | 229500 |
| 2025-07-18 | 13.19 | $72.51 | 258700 |
| 2025-07-17 | 12.90 | $74.06 | 298425 |
| 2025-07-16 | 12.84 | $72.92 | 282442 |
| 2025-07-15 | 12.16 | $72.34 | 245703 |
| 2025-07-14 | 11.61 | $74.46 | 207123 |
| 2025-07-11 | 11.56 | $74.32 | 278817 |
| 2025-07-10 | 11.54 | $75.98 | 495300 |
| 2025-07-09 | 11.67 | $74.19 | 495248 |
| 2025-07-08 | 11.46 | $76.13 | 222600 |
| 2025-07-07 | 11.69 | $75.57 | 243703 |
| 2025-07-03 | 11.94 | $77.10 | 186400 |
| 2025-07-02 | 12.50 | $77.60 | 408043 |
| 2025-07-01 | 13.12 | $76.56 | 241536 |
| 2025-06-30 | 13.78 | $74.71 | 335915 |
| 2025-06-27 | 13.40 | $74.16 | 638836 |
| 2025-06-26 | 13.20 | $75.94 | 221425 |
| 2025-06-25 | 13.25 | $74.96 | 293727 |
| 2025-06-24 | 13.20 | $75.65 | 382434 |
| 2025-06-23 | 13.15 | $73.75 | 258132 |
| 2025-06-20 | 12.13 | $72.88 | 851600 |
| 2025-06-18 | 11.18 | $75.05 | 401900 |
| 2025-06-17 | 10.62 | $74.57 | 312536 |
| 2025-06-16 | 10.08 | $75.81 | 358800 |
| 2025-06-13 | 9.48 | $75.10 | 386007 |
| 2025-06-12 | 8.97 | $75.63 | 314918 |
| 2025-06-11 | 8.57 | $76.22 | 191936 |
| 2025-06-10 | 8.30 | $77.47 | 139300 |
| 2025-06-09 | 8.47 | $77.39 | 254700 |
| 2025-06-06 | 8.46 | $77.41 | 147414 |
| 2025-06-05 | 8.57 | $77.16 | 349500 |
| 2025-06-04 | 8.69 | $77.88 | 218730 |
| 2025-06-03 | 9.08 | $78.24 | 190029 |
| 2025-06-02 | 9.36 | $77.10 | 422200 |
| 2025-05-30 | 9.41 | $76.34 | 520200 |
| 2025-05-29 | 9.29 | $77.24 | 234600 |
| 2025-05-28 | 9.16 | $75.87 | 426200 |
| 2025-05-27 | 9.03 | $77.54 | 302300 |
| 2025-05-23 | 9.14 | $76.20 | 185000 |
| 2025-05-22 | 8.88 | $77.43 | 203814 |
| 2025-05-21 | 8.87 | $77.40 | 226200 |
| 2025-05-20 | 8.99 | $79.32 | 234525 |
| 2025-05-19 | 9.33 | $79.96 | 215600 |
| 2025-05-16 | 9.61 | $80.05 | 458600 |
| 2025-05-15 | 9.93 | $79.23 | 189800 |
| 2025-05-14 | 10.43 | $77.74 | 221627 |
| 2025-05-13 | 10.79 | $79.14 | 369600 |
| 2025-05-12 | 11.31 | $79.58 | 366021 |
| 2025-05-09 | 11.77 | $76.67 | 203700 |
| 2025-05-08 | 11.62 | $77.20 | 300900 |
| 2025-05-07 | 11.46 | $74.86 | 232700 |
| 2025-05-06 | 10.81 | $75.19 | 284400 |
| 2025-05-05 | 10.20 | $75.38 | 386300 |
| 2025-05-02 | 9.65 | $76.78 | 585746 |
| 2025-05-01 | 9.08 | $77.82 | 363147 |
| 2025-04-30 | 9.39 | $78.68 | 290550 |
| 2025-04-29 | 9.72 | $78.88 | 351739 |
| 2025-04-28 | 10.22 | $78.20 | 209900 |
| 2025-04-25 | 10.74 | $79.15 | 255935 |
| 2025-04-24 | 11.26 | $78.99 | 501700 |
| 2025-04-23 | 11.72 | $79.98 | 237700 |
| 2025-04-22 | 11.73 | $79.53 | 496517 |
| 2025-04-21 | 12.00 | $78.23 | 361547 |
| 2025-04-17 | 11.76 | $78.28 | 302400 |
| 2025-04-16 | 11.67 | $79.39 | 236737 |
| 2025-04-15 | 11.74 | $79.90 | 222100 |
| 2025-04-14 | 12.17 | $80.98 | 279525 |
| 2025-04-11 | 12.65 | $80.32 | 307100 |
| 2025-04-10 | 12.93 | $79.00 | 517200 |
| 2025-04-09 | 12.91 | $79.79 | 519613 |
| 2025-04-08 | 12.88 | $75.72 | 496700 |
| 2025-04-07 | 12.15 | $76.88 | 687420 |
| 2025-04-04 | 11.38 | $77.06 | 763027 |
| 2025-04-03 | 11.05 | $78.52 | 280200 |
| 2025-04-02 | 11.20 | $81.75 | 485813 |
| 2025-04-01 | 11.71 | $80.78 | 294100 |
| 2025-03-31 | 11.92 | $81.06 | 331609 |
| 2025-03-28 | 12.51 | $82.23 | 289130 |
| 2025-03-27 | 13.16 | $82.04 | 263223 |
| 2025-03-26 | 13.84 | $80.41 | 203000 |
| 2025-03-25 | 14.15 | $80.05 | 289100 |
| 2025-03-24 | 14.24 | $80.19 | 212900 |
| 2025-03-21 | 14.34 | $78.90 | 592444 |
| 2025-03-20 | 13.96 | $80.22 | 332236 |
| 2025-03-19 | 14.00 | $82.24 | 410643 |
| 2025-03-18 | 14.40 | $82.60 | 261841 |
| 2025-03-17 | 14.70 | $83.02 | 248700 |
| 2025-03-14 | 15.20 | $82.73 | 257600 |
| 2025-03-13 | 15.36 | $81.83 | 172825 |
| 2025-03-12 | 15.33 | $82.33 | 278218 |
| 2025-03-11 | 15.49 | $83.09 | 366278 |
| 2025-03-10 | 15.66 | $84.10 | 555100 |
| 2025-03-07 | 16.48 | $85.54 | 454100 |
| 2025-03-06 | 16.64 | $82.89 | 655130 |
| 2025-03-05 | 15.94 | $83.73 | 306443 |
| 2025-03-04 | 15.24 | $83.25 | 380800 |
| 2025-03-03 | 14.52 | $82.90 | 373900 |
| 2025-02-28 | 13.87 | $84.66 | 349000 |
| 2025-02-27 | 13.44 | $85.60 | 202526 |
| 2025-02-26 | 13.39 | $85.71 | 213946 |
| 2025-02-25 | 13.37 | $86.05 | 241400 |
| 2025-02-24 | 13.08 | $84.78 | 452800 |
| 2025-02-21 | 12.77 | $84.52 | 321133 |
| 2025-02-20 | 12.25 | $85.50 | 260800 |
| 2025-02-19 | 12.02 | $87.72 | 180136 |
| 2025-02-18 | 12.19 | $87.66 | 286722 |
| 2025-02-14 | 12.45 | $88.66 | 240227 |
| 2025-02-13 | 13.11 | $90.49 | 186004 |
| 2025-02-12 | 13.22 | $90.52 | 275400 |
| 2025-02-11 | 13.34 | $91.01 | 185841 |
| 2025-02-10 | 13.41 | $90.86 | 309400 |
| 2025-02-07 | 13.37 | $90.90 | 580700 |
| 2025-02-06 | 13.33 | $89.82 | 418804 |
| 2025-02-05 | 13.40 | $92.61 | 212336 |
| 2025-02-04 | 14.10 | $92.27 | 224000 |
| 2025-02-03 | 14.51 | $91.79 | 165900 |
| 2025-01-31 | 14.79 | $91.67 | 289200 |
| 2025-01-30 | 15.18 | $92.24 | 162121 |
| 2025-01-29 | 15.90 | $91.26 | 138947 |
| 2025-01-28 | 16.65 | $92.46 | 167402 |
| 2025-01-27 | 17.30 | $93.67 | 237526 |
| 2025-01-24 | 17.98 | $92.09 | 194524 |
| 2025-01-23 | 18.59 | $92.52 | 177100 |
| 2025-01-22 | 19.30 | $92.94 | 180917 |
| 2025-01-21 | 20.05 | $93.95 | 169500 |
| 2025-01-17 | 20.84 | $92.34 | 165500 |
| 2025-01-16 | 21.74 | $92.75 | 153600 |
| 2025-01-15 | 22.83 | $91.46 | 153929 |
| 2025-01-14 | 23.80 | $90.67 | 200000 |
| 2025-01-13 | 24.29 | $90.45 | 194900 |
| 2025-01-10 | 24.68 | $89.14 | 317839 |
| 2025-01-08 | 24.66 | $89.25 | 210715 |
| 2025-01-07 | 24.51 | $87.08 | 215700 |
| 2025-01-06 | 23.86 | $87.41 | 345924 |
| 2025-01-03 | 23.30 | $88.91 | 206713 |
| 2025-01-02 | 22.51 | $87.92 | 171400 |
| 2024-12-31 | 21.69 | $89.10 | 155500 |
| 2024-12-30 | 21.04 | $88.94 | 532532 |
| 2024-12-27 | 20.24 | $89.43 | 176500 |
| 2024-12-26 | 19.56 | $90.66 | 104634 |
| 2024-12-24 | 18.98 | $90.45 | 101006 |
| 2024-12-23 | 18.24 | $89.42 | 164500 |
| 2024-12-20 | 17.47 | $90.67 | 640674 |
| 2024-12-19 | 16.82 | $90.92 | 300910 |
| 2024-12-18 | 16.23 | $90.72 | 469315 |
| 2024-12-17 | 15.61 | $93.78 | 289200 |
| 2024-12-16 | 15.29 | $93.06 | 314648 |
| 2024-12-13 | 14.97 | $93.16 | 310835 |
| 2024-12-12 | 14.63 | $94.74 | 243100 |
| 2024-12-11 | 14.58 | $95.43 | 199340 |
| 2024-12-10 | 14.80 | $96.81 | 207924 |
| 2024-12-09 | 15.02 | $96.22 | 225617 |
| 2024-12-06 | 15.33 | $95.60 | 152223 |
| 2024-12-05 | 15.66 | $96.12 | 127915 |
| 2024-12-04 | 16.16 | $98.17 | 152938 |
| 2024-12-03 | 16.97 | $98.07 | 395100 |
| 2024-12-02 | 17.81 | $98.66 | 147611 |
| 2024-11-29 | 18.70 | $98.71 | 145300 |
| 2024-11-27 | 19.53 | $98.61 | 138043 |
| 2024-11-26 | 20.33 | $98.99 | 175400 |
| 2024-11-25 | 21.11 | $100.30 | 222429 |
| 2024-11-22 | 21.89 | $98.04 | 206900 |
| 2024-11-21 | 22.88 | $95.87 | 211900 |
| 2024-11-20 | 23.62 | $95.05 | 151949 |
| 2024-11-19 | 24.17 | $94.87 | 216100 |
| 2024-11-18 | 24.84 | $96.01 | 182723 |
| 2024-11-15 | 25.72 | $97.40 | 242900 |
| 2024-11-14 | 26.92 | $98.61 | 217736 |
| 2024-11-13 | 28.29 | $102.56 | 186200 |
| 2024-11-12 | 29.13 | $102.98 | 196600 |
| 2024-11-11 | 30.01 | $106.23 | 281000 |
| 2024-11-08 | 30.41 | $104.97 | 326443 |
| 2024-11-07 | 31.00 | $104.20 | 226400 |
| 2024-11-06 | 31.76 | $104.77 | 354046 |
| 2024-11-05 | 32.55 | $98.21 | 124500 |
| 2024-11-04 | 32.43 | $96.62 | 127300 |
| 2024-11-01 | 31.88 | $95.39 | 161600 |
| 2024-10-31 | 30.90 | $94.38 | 244400 |
| 2024-10-30 | 29.88 | $96.21 | 231300 |
| 2024-10-29 | 28.98 | $97.75 | 255847 |
| 2024-10-28 | 28.06 | $97.80 | 221008 |
| 2024-10-25 | 27.25 | $96.92 | 370100 |
| 2024-10-24 | 26.41 | $106.36 | 221414 |
| 2024-10-23 | 27.05 | $107.09 | 142539 |
| 2024-10-22 | 27.85 | $107.53 | 239533 |
| 2024-10-21 | 28.81 | $110.05 | 174313 |
| 2024-10-18 | 30.08 | $112.90 | 132814 |
| 2024-10-17 | 30.65 | $113.37 | 150800 |
| 2024-10-16 | 31.00 | $114.53 | 388932 |
| 2024-10-15 | 30.72 | $113.79 | 142933 |
| 2024-10-14 | 30.63 | $113.06 | 115007 |
| 2024-10-11 | 30.87 | $112.78 | 210702 |
| 2024-10-10 | 31.25 | $110.70 | 151800 |
| 2024-10-09 | 31.65 | $113.17 | 81222 |
| 2024-10-08 | 31.43 | $112.16 | 106700 |
| 2024-10-07 | 31.29 | $112.63 | 142800 |
| 2024-10-04 | 30.89 | $114.63 | 130100 |
| 2024-10-03 | 29.81 | $113.56 | 129200 |
| 2024-10-02 | 28.85 | $114.22 | 126400 |
| 2024-10-01 | 27.88 | $113.17 | 169800 |
| 2024-09-30 | 26.87 | $115.28 | 254700 |
| 2024-09-27 | 25.80 | $113.25 | 222449 |
| 2024-09-26 | 24.82 | $112.61 | 279900 |
| 2024-09-25 | 23.85 | $113.04 | 266820 |
| 2024-09-24 | 22.93 | $112.78 | 172300 |
| 2024-09-23 | 21.99 | $111.24 | 177013 |
| 2024-09-20 | 21.36 | $110.77 | 514306 |
| 2024-09-19 | 20.62 | $111.75 | 208714 |
| 2024-09-18 | 20.05 | $108.49 | 168904 |
| 2024-09-17 | 19.65 | $108.35 | 152100 |
| 2024-09-16 | 19.47 | $107.59 | 150500 |
| 2024-09-13 | 19.64 | $107.29 | 135000 |
| 2024-09-12 | 19.95 | $105.21 | 320034 |
| 2024-09-11 | 20.82 | $104.59 | 162800 |
| 2024-09-10 | 21.84 | $104.75 | 192100 |
| 2024-09-09 | 22.80 | $103.77 | 234200 |
| 2024-09-06 | 23.92 | $102.58 | 146900 |
| 2024-09-05 | 25.05 | $104.95 | 130000 |
| 2024-09-04 | 25.67 | $106.36 | 128900 |
| 2024-09-03 | 25.92 | $106.34 | 197519 |
| 2024-08-30 | 25.85 | $108.27 | 338905 |
| 2024-08-29 | 25.65 | $107.24 | 204600 |
| 2024-08-28 | 25.52 | $105.75 | 485200 |
| 2024-08-27 | 25.51 | $106.80 | 127606 |
| 2024-08-26 | 25.54 | $106.33 | 139900 |
| 2024-08-23 | 25.31 | $106.26 | 242521 |
| 2024-08-22 | 25.47 | $103.69 | 134000 |
| 2024-08-21 | 26.08 | $104.10 | 171600 |
| 2024-08-20 | 26.67 | $103.64 | 160013 |
| 2024-08-19 | 27.30 | $105.51 | 110800 |
| 2024-08-16 | 27.46 | $105.26 | 141717 |
| 2024-08-15 | 27.64 | $105.48 | 130100 |
| 2024-08-14 | 27.83 | $102.50 | 165300 |
| 2024-08-13 | 28.71 | $103.33 | 89614 |
| 2024-08-12 | 29.61 | $102.63 | 103200 |
| 2024-08-09 | 30.67 | $104.07 | 116212 |
| 2024-08-08 | 31.52 | $103.91 | 136610 |
| 2024-08-07 | 32.42 | $102.21 | 148300 |
| 2024-08-06 | 33.38 | $102.93 | 164400 |
| 2024-08-05 | 34.48 | $101.78 | 218500 |
| 2024-08-02 | 35.91 | $103.66 | 230525 |
| 2024-08-01 | 36.64 | $104.55 | 264400 |
| 2024-07-31 | 36.90 | $106.08 | 318400 |
| 2024-07-30 | 36.30 | $106.96 | 256443 |
| 2024-07-29 | 35.67 | $105.14 | 236820 |
| 2024-07-26 | 35.30 | $105.45 | 359737 |
| 2024-07-25 | 34.90 | $106.07 | 299300 |
| 2024-07-24 | 33.84 | $105.21 | 154200 |
| 2024-07-23 | 32.79 | $106.14 | 175500 |
| 2024-07-22 | 31.61 | $105.89 | 171839 |
| 2024-07-19 | 30.48 | $103.85 | 186326 |
| 2024-07-18 | 29.42 | $104.05 | 147500 |
| 2024-07-17 | 28.31 | $105.05 | 298521 |
| 2024-07-16 | 26.92 | $105.94 | 226400 |
| 2024-07-15 | 25.58 | $101.73 | 227900 |
| 2024-07-12 | 24.58 | $99.18 | 217801 |
| 2024-07-11 | 23.86 | $97.40 | 190515 |
| 2024-07-10 | 23.61 | $95.04 | 159000 |
| 2024-07-09 | 24.09 | $94.63 | 127441 |
| 2024-07-08 | 24.41 | $94.29 | 135400 |
| 2024-07-05 | 24.75 | $94.25 | 106100 |
| 2024-07-03 | 25.32 | $94.44 | 85843 |
| 2024-07-02 | 25.84 | $93.94 | 158537 |
| 2024-07-01 | 26.47 | $93.45 | 220100 |
| 2024-06-28 | 27.15 | $95.12 | 528113 |
| 2024-06-27 | 27.34 | $95.62 | 259200 |
| 2024-06-26 | 27.73 | $94.44 | 238448 |
| 2024-06-25 | 28.45 | $95.45 | 197645 |
| 2024-06-24 | 28.96 | $96.22 | 193900 |
| 2024-06-21 | 29.38 | $95.40 | 559677 |
| 2024-06-20 | 30.07 | $94.75 | 163500 |
| 2024-06-18 | 30.71 | $96.48 | 179100 |
| 2024-06-17 | 30.92 | $96.54 | 166802 |
| 2024-06-14 | 31.20 | $95.15 | 138642 |
| 2024-06-13 | 31.80 | $95.91 | 207100 |
| 2024-06-12 | 32.24 | $95.33 | 260100 |
| 2024-06-11 | 32.57 | $94.06 | 180300 |
| 2024-06-10 | 33.54 | $93.38 | 144100 |
| 2024-06-07 | 34.57 | $93.48 | 157700 |
| 2024-06-06 | 35.38 | $95.14 | 158720 |
| 2024-06-05 | 35.68 | $95.67 | 170600 |
| 2024-06-04 | 35.98 | $93.69 | 237442 |
| 2024-06-03 | 36.51 | $94.58 | 166223 |
| 2024-05-31 | 36.70 | $95.12 | 283024 |
| 2024-05-30 | 37.00 | $94.04 | 147800 |
| 2024-05-29 | 37.41 | $92.81 | 196032 |
| 2024-05-28 | 37.94 | $94.71 | 144500 |
| 2024-05-24 | 37.67 | $96.28 | 133711 |
| 2024-05-23 | 37.38 | $95.38 | 150800 |
| 2024-05-22 | 37.14 | $95.94 | 148600 |
| 2024-05-21 | 36.49 | $97.13 | 136200 |
| 2024-05-20 | 35.56 | $96.77 | 213900 |
| 2024-05-17 | 34.61 | $95.18 | 151900 |
| 2024-05-16 | 33.78 | $95.44 | 135900 |
| 2024-05-15 | 32.76 | $95.39 | 276400 |
| 2024-05-14 | 31.74 | $94.40 | 224311 |
| 2024-05-13 | 30.61 | $94.72 | 243128 |
| 2024-05-10 | 29.44 | $94.33 | 240800 |
| 2024-05-09 | 28.23 | $94.46 | 279400 |
| 2024-05-08 | 27.01 | $94.05 | 147200 |
| 2024-05-07 | 25.71 | $94.68 | 271126 |
| 2024-05-06 | 24.09 | $94.50 | 217000 |
| 2024-05-03 | 22.40 | $94.33 | 218700 |
| 2024-05-02 | 20.73 | $92.42 | 257300 |
| 2024-05-01 | 19.10 | $91.85 | 265335 |
| 2024-04-30 | 17.40 | $91.91 | 494534 |
| 2024-04-29 | 15.44 | $93.20 | 530122 |
| 2024-04-26 | 13.15 | $95.21 | 997300 |
| 2024-04-25 | 10.73 | $79.68 | 473453 |
| 2024-04-24 | 11.15 | $80.60 | 262500 |
| 2024-04-23 | 11.63 | $80.36 | 162329 |
| 2024-04-22 | 12.22 | $79.65 | 196812 |
| 2024-04-19 | 12.79 | $79.17 | 259600 |
| 2024-04-18 | 12.95 | $78.12 | 182135 |
| 2024-04-17 | 12.95 | $77.73 | 185545 |
| 2024-04-16 | 12.97 | $78.15 | 204700 |
| 2024-04-15 | 12.99 | $78.47 | 487531 |
| 2024-04-12 | 12.97 | $78.39 | 164200 |
| 2024-04-11 | 13.09 | $79.87 | 161600 |
| 2024-04-10 | 13.39 | $78.81 | 229334 |
| 2024-04-09 | 13.58 | $81.12 | 152500 |
| 2024-04-08 | 14.24 | $80.40 | 182047 |
| 2024-04-05 | 14.86 | $78.89 | 215300 |
| 2024-04-04 | 15.03 | $78.96 | 214900 |
| 2024-04-03 | 15.33 | $79.97 | 214200 |
| 2024-04-02 | 15.92 | $80.31 | 279123 |
| 2024-04-01 | 16.68 | $81.13 | 179529 |
| 2024-03-28 | 17.53 | $82.69 | 199600 |
| 2024-03-27 | 18.08 | $81.86 | 268717 |
| 2024-03-26 | 18.98 | $79.85 | 178900 |
| 2024-03-25 | 19.49 | $79.07 | 179511 |
| 2024-03-22 | 20.02 | $80.90 | 314100 |
| 2024-03-21 | 20.92 | $82.00 | 254000 |
| 2024-03-20 | 22.02 | $80.51 | 235842 |
| 2024-03-19 | 22.84 | $79.68 | 321000 |
| 2024-03-18 | 23.29 | $78.85 | 364635 |
| 2024-03-15 | 23.77 | $79.17 | 833200 |
| 2024-03-14 | 24.03 | $77.56 | 526031 |
| 2024-03-13 | 24.12 | $78.79 | 157201 |
| 2024-03-12 | 24.49 | $79.39 | 238134 |
| 2024-03-11 | 24.87 | $79.48 | 199800 |
| 2024-03-08 | 25.48 | $80.63 | 172600 |
| 2024-03-07 | 26.40 | $80.82 | 182600 |
| 2024-03-06 | 27.05 | $81.16 | 190006 |
| 2024-03-05 | 27.67 | $78.86 | 285124 |
| 2024-03-04 | 28.32 | $81.74 | 183100 |
| 2024-03-01 | 29.51 | $80.73 | 172400 |
| 2024-02-29 | 30.32 | $80.89 | 261500 |
| 2024-02-28 | 31.17 | $78.90 | 166200 |
| 2024-02-27 | 31.65 | $79.14 | 230642 |
| 2024-02-26 | 32.21 | $79.22 | 207831 |
| 2024-02-23 | 32.73 | $78.46 | 227200 |
| 2024-02-22 | 33.03 | $76.37 | 281800 |
| 2024-02-21 | 32.94 | $76.86 | 155400 |
| 2024-02-20 | 32.94 | $77.19 | 173666 |
| 2024-02-16 | 33.00 | $78.09 | 279349 |
| 2024-02-15 | 33.07 | $77.90 | 275800 |
| 2024-02-14 | 32.84 | $75.87 | 382735 |
| 2024-02-13 | 32.10 | $74.81 | 543226 |
| 2024-02-12 | 31.31 | $78.72 | 281700 |
| 2024-02-09 | 30.80 | $77.76 | 346800 |
| 2024-02-08 | 30.15 | $78.63 | 299241 |
| 2024-02-07 | 29.47 | $77.01 | 407428 |
| 2024-02-06 | 28.82 | $78.35 | 539905 |
| 2024-02-05 | 28.14 | $77.76 | 559347 |
| 2024-02-02 | 27.43 | $78.39 | 1.7M |
| 2024-02-01 | 26.66 | $89.93 | 701802 |
| 2024-01-31 | 26.95 | $88.19 | 435100 |
| 2024-01-30 | 27.26 | $91.08 | 260800 |
| 2024-01-29 | 26.90 | $90.53 | 246639 |
| 2024-01-26 | 26.74 | $88.63 | 168034 |
| 2024-01-25 | 26.70 | $88.66 | 294100 |
| 2024-01-24 | 26.76 | $88.26 | 273842 |
| 2024-01-23 | 26.73 | $91.01 | 479000 |
| 2024-01-22 | 26.18 | $90.21 | 216114 |
| 2024-01-19 | 25.96 | $89.24 | 209200 |
| 2024-01-18 | 25.85 | $89.34 | 273844 |
| 2024-01-17 | 25.78 | $88.75 | 278846 |
| 2024-01-16 | 25.66 | $90.14 | 385200 |
| 2024-01-12 | 25.00 | $91.82 | 232208 |
| 2024-01-11 | 24.23 | $89.62 | 278300 |
| 2024-01-10 | 23.78 | $87.79 | 212200 |
| 2024-01-09 | 23.41 | $89.13 | 261641 |
| 2024-01-08 | 22.84 | $89.32 | 303763 |
| 2024-01-05 | 22.34 | $86.33 | 299600 |
| 2024-01-04 | 22.39 | $86.48 | 416400 |
| 2024-01-03 | 22.36 | $85.73 | 396647 |
| 2024-01-02 | 22.33 | $90.91 | 493202 |
| 2023-12-29 | 21.72 | $88.04 | 200628 |
| 2023-12-28 | 21.38 | $89.30 | 168500 |
| 2023-12-27 | 20.68 | $89.73 | 227608 |
| 2023-12-26 | 19.81 | $90.31 | 209600 |
| 2023-12-22 | 19.03 | $89.09 | 313100 |
| 2023-12-21 | 18.48 | $86.52 | 252300 |
| 2023-12-20 | 18.25 | $85.32 | 224000 |
| 2023-12-19 | 18.00 | $86.08 | 248132 |
| 2023-12-18 | 18.06 | $85.39 | 250900 |
| 2023-12-15 | 18.21 | $84.64 | 524800 |
| 2023-12-14 | 18.38 | $85.11 | 347749 |
| 2023-12-13 | 18.57 | $83.70 | 344711 |
| 2023-12-12 | 19.16 | $82.22 | 366970 |
| 2023-12-11 | 20.10 | $82.89 | 424000 |
| 2023-12-08 | 21.01 | $83.42 | 262600 |
| 2023-12-07 | 21.72 | $83.00 | 277926 |
| 2023-12-06 | 22.67 | $82.23 | 263805 |
| 2023-12-05 | 23.56 | $80.87 | 226800 |
| 2023-12-04 | 24.71 | $81.03 | 196642 |
| 2023-12-01 | 25.92 | $79.13 | 240500 |
| 2023-11-30 | 26.72 | $76.96 | 255249 |
| 2023-11-29 | 27.48 | $76.46 | 292200 |
| 2023-11-28 | 27.89 | $76.47 | 167100 |
| 2023-11-27 | 28.51 | $77.03 | 223403 |
| 2023-11-24 | 29.29 | $77.58 | 63643 |
| 2023-11-22 | 30.13 | $78.36 | 194000 |
| 2023-11-21 | 31.20 | $78.45 | 160200 |
| 2023-11-20 | 32.02 | $77.96 | 188300 |
| 2023-11-17 | 32.88 | $77.21 | 465300 |
| 2023-11-16 | 33.61 | $77.03 | 166933 |
| 2023-11-15 | 34.29 | $77.22 | 313518 |
| 2023-11-14 | 35.03 | $78.46 | 230811 |
| 2023-11-13 | 35.39 | $73.89 | 211523 |
| 2023-11-10 | 34.64 | $73.78 | 198000 |
| 2023-11-09 | 33.73 | $72.13 | 137044 |
| 2023-11-08 | 32.56 | $72.98 | 155200 |
| 2023-11-07 | 31.39 | $73.46 | 173831 |
| 2023-11-06 | 30.15 | $73.41 | 292448 |
| 2023-11-03 | 28.86 | $75.00 | 219214 |
| 2023-11-02 | 27.60 | $73.91 | 220208 |
| 2023-11-01 | 25.90 | $70.74 | 238344 |
| 2023-10-31 | 23.92 | $73.29 | 282017 |
| 2023-10-30 | 22.02 | $73.42 | 468300 |
| 2023-10-27 | 20.03 | $72.73 | 1.2M |
| 2023-10-26 | 17.93 | $84.94 | 237829 |
| 2023-10-25 | 18.02 | $83.00 | 154701 |
| 2023-10-24 | 17.32 | $83.95 | 113230 |
| 2023-10-23 | 16.58 | $84.90 | 161715 |
| 2023-10-20 | 16.25 | $86.02 | 184700 |
| 2023-10-19 | 16.06 | $86.94 | 218336 |
| 2023-10-18 | 16.17 | $88.36 | 110700 |
| 2023-10-17 | 16.80 | $89.62 | 202700 |
| 2023-10-16 | 17.61 | $89.24 | 205400 |
| 2023-10-13 | 17.91 | $87.87 | 125321 |
| 2023-10-12 | 18.24 | $89.35 | 112200 |
| 2023-10-11 | 18.97 | $90.39 | 117100 |
| 2023-10-10 | 19.81 | $90.14 | 195234 |
| 2023-10-09 | 20.72 | $89.99 | 128700 |
| 2023-10-06 | 21.81 | $88.56 | 180516 |
| 2023-10-05 | 22.48 | $86.82 | 182000 |
| 2023-10-04 | 22.38 | $85.73 | 140214 |
| 2023-10-03 | 21.64 | $84.68 | 156930 |
| 2023-10-02 | 21.02 | $85.18 | 218600 |
| 2023-09-29 | 20.36 | $85.60 | 272200 |
| 2023-09-28 | 19.93 | $87.10 | 184100 |
| 2023-09-27 | 19.63 | $86.37 | 185600 |
| 2023-09-26 | 19.15 | $85.34 | 202100 |
| 2023-09-25 | 18.28 | $86.33 | 179200 |
| 2023-09-22 | 17.53 | $85.67 | 182611 |
| 2023-09-21 | 16.86 | $87.63 | 146800 |
| 2023-09-20 | 16.73 | $89.65 | 119948 |
| 2023-09-19 | 17.28 | $90.48 | 196665 |
| 2023-09-18 | 18.12 | $90.92 | 185000 |
| 2023-09-15 | 19.05 | $91.84 | 688500 |
| 2023-09-14 | 19.74 | $91.63 | 235500 |
| 2023-09-13 | 20.71 | $90.28 | 253125 |
| 2023-09-12 | 21.11 | $89.32 | 178300 |
| 2023-09-11 | 20.97 | $88.60 | 194200 |
| 2023-09-08 | 20.55 | $88.30 | 118200 |
| 2023-09-07 | 20.28 | $89.10 | 163126 |
| 2023-09-06 | 19.99 | $89.65 | 209000 |
| 2023-09-05 | 20.05 | $89.48 | 246512 |
| 2023-09-01 | 20.11 | $90.43 | 178700 |
| 2023-08-31 | 20.59 | $89.86 | 443048 |
| 2023-08-30 | 21.11 | $91.16 | 141129 |
| 2023-08-29 | 21.97 | $91.28 | 183600 |
| 2023-08-28 | 22.65 | $90.14 | 182616 |
| 2023-08-25 | 23.15 | $90.54 | 217100 |
| 2023-08-24 | 23.63 | $89.71 | 200100 |
| 2023-08-23 | 24.08 | $90.15 | 286500 |
| 2023-08-22 | 24.82 | $90.17 | 214600 |
| 2023-08-21 | 25.38 | $89.80 | 269387 |
| 2023-08-18 | 25.92 | $89.07 | 269026 |
| 2023-08-17 | 26.10 | $87.89 | 297044 |
| 2023-08-16 | 25.94 | $87.73 | 193600 |
| 2023-08-15 | 25.62 | $86.62 | 214433 |
| 2023-08-14 | 25.18 | $88.32 | 113900 |
| 2023-08-11 | 24.72 | $87.00 | 160802 |
| 2023-08-10 | 23.83 | $87.05 | 161049 |
| 2023-08-09 | 22.88 | $87.13 | 184300 |
| 2023-08-08 | 21.63 | $86.95 | 157900 |
| 2023-08-07 | 20.30 | $88.46 | 142700 |
| 2023-08-04 | 19.28 | $88.20 | 116824 |
| 2023-08-03 | 18.22 | $88.79 | 167400 |
| 2023-08-02 | 17.14 | $89.45 | 174600 |
| 2023-08-01 | 16.01 | $88.27 | 194523 |
| 2023-07-31 | 15.00 | $89.58 | 298100 |
| 2023-07-28 | 13.97 | $89.07 | 478300 |
| 2023-07-27 | 12.89 | $93.67 | 231419 |
| 2023-07-26 | 13.16 | $95.06 | 209535 |
| 2023-07-25 | 13.69 | $95.27 | 194343 |
| 2023-07-24 | 14.18 | $95.63 | 98900 |
| 2023-07-21 | 14.70 | $95.59 | 168000 |
| 2023-07-20 | 14.97 | $96.47 | 114500 |
| 2023-07-19 | 15.42 | $96.48 | 110900 |
| 2023-07-18 | 15.82 | $96.35 | 115500 |
| 2023-07-17 | 16.29 | $95.93 | 206800 |
| 2023-07-14 | 16.79 | $95.50 | 192200 |
| 2023-07-13 | 17.59 | $94.40 | 178800 |
| 2023-07-12 | 18.20 | $93.97 | 254801 |
| 2023-07-11 | 18.82 | $94.78 | 282107 |
| 2023-07-10 | 19.55 | $93.73 | 258132 |
| 2023-07-07 | 19.97 | $91.39 | 257600 |
| 2023-07-06 | 20.20 | $91.90 | 203800 |
| 2023-07-05 | 20.14 | $92.68 | 168093 |
| 2023-07-03 | 20.32 | $92.87 | 97800 |
| 2023-06-30 | 20.63 | $93.32 | 233999 |
| 2023-06-29 | 21.05 | $92.83 | 160220 |
| 2023-06-28 | 21.17 | $92.07 | 186500 |
| 2023-06-27 | 21.30 | $93.73 | 163543 |
| 2023-06-26 | 21.86 | $93.54 | 217623 |
| 2023-06-23 | 22.44 | $94.16 | 550400 |
| 2023-06-22 | 23.35 | $98.08 | 271400 |
| 2023-06-21 | 23.69 | $99.95 | 235128 |
| 2023-06-20 | 23.36 | $100.94 | 312639 |
| 2023-06-16 | 22.70 | $101.02 | 627413 |
| 2023-06-15 | 22.07 | $99.42 | 186300 |
| 2023-06-14 | 21.80 | $97.84 | 471800 |
| 2023-06-13 | 21.68 | $98.04 | 277622 |
| 2023-06-12 | 21.63 | $97.57 | 308800 |
| 2023-06-09 | 21.78 | $96.19 | 211100 |
| 2023-06-08 | 22.19 | $96.29 | 236000 |
| 2023-06-07 | 22.62 | $96.60 | 264600 |
| 2023-06-06 | 23.02 | $95.41 | 268813 |
| 2023-06-05 | 23.71 | $93.33 | 259823 |
| 2023-06-02 | 24.85 | $94.38 | 239500 |
| 2023-06-01 | 26.05 | $92.05 | 351400 |
| 2023-05-31 | 26.79 | $91.32 | 471900 |
| 2023-05-30 | 27.57 | $92.09 | 256826 |
| 2023-05-26 | 28.70 | $91.98 | 266305 |
| 2023-05-25 | 29.66 | $89.55 | 281210 |
| 2023-05-24 | 30.10 | $89.35 | 373800 |
| 2023-05-23 | 30.70 | $90.17 | 359200 |
| 2023-05-22 | 31.52 | $90.24 | 268846 |
| 2023-05-19 | 31.95 | $88.72 | 418321 |
| 2023-05-18 | 32.17 | $88.87 | 308200 |
| 2023-05-17 | 32.06 | $87.53 | 215530 |
| 2023-05-16 | 31.46 | $86.11 | 253600 |
| 2023-05-15 | 30.48 | $86.68 | 215142 |
| 2023-05-12 | 29.61 | $86.61 | 155928 |
| 2023-05-11 | 28.69 | $86.44 | 157200 |
| 2023-05-10 | 27.79 | $88.06 | 205422 |
| 2023-05-09 | 26.96 | $88.08 | 200419 |
| 2023-05-08 | 26.18 | $88.42 | 158118 |
| 2023-05-05 | 25.46 | $89.32 | 223820 |
| 2023-05-04 | 24.83 | $88.23 | 176000 |
| 2023-05-03 | 23.85 | $89.76 | 295700 |
| 2023-05-02 | 23.07 | $90.72 | 287500 |
| 2023-05-01 | 22.24 | $91.50 | 232800 |
| 2023-04-28 | 21.70 | $92.05 | 395000 |
| 2023-04-27 | 21.19 | $96.27 | 243800 |
| 2023-04-26 | 21.24 | $94.21 | 215000 |
| 2023-04-25 | 20.58 | $95.11 | 197800 |
| 2023-04-24 | 20.19 | $97.48 | 125013 |
| 2023-04-21 | 20.32 | $98.09 | 145300 |
| 2023-04-20 | 20.40 | $97.80 | 258900 |
| 2023-04-19 | 20.48 | $97.62 | 186507 |
| 2023-04-18 | 20.64 | $97.97 | 217300 |
| 2023-04-17 | 20.90 | $99.15 | 190439 |
| 2023-04-14 | 21.33 | $98.30 | 138039 |
| 2023-04-13 | 21.78 | $100.28 | 165628 |
| 2023-04-12 | 22.35 | $98.61 | 159923 |
| 2023-04-11 | 22.79 | $99.05 | 185033 |
| 2023-04-10 | 23.15 | $98.67 | 149400 |
| 2023-04-06 | 23.36 | $97.68 | 211800 |
| 2023-04-05 | 23.49 | $98.11 | 223900 |
| 2023-04-04 | 23.64 | $98.67 | 258800 |
| 2023-04-03 | 23.86 | $99.34 | 394300 |
| 2023-03-31 | 24.31 | $99.69 | 446500 |
| 2023-03-30 | 24.79 | $97.87 | 248100 |
| 2023-03-29 | 24.80 | $97.16 | 269335 |
| 2023-03-28 | 24.51 | $96.07 | 219300 |
| 2023-03-27 | 23.94 | $95.59 | 262500 |
| 2023-03-24 | 23.21 | $92.93 | 447700 |
| 2023-03-23 | 21.83 | $91.86 | 448900 |
| 2023-03-22 | 20.39 | $93.30 | 552600 |
| 2023-03-21 | 19.04 | $98.33 | 11.7M |
| 2023-03-20 | 18.05 | $97.38 | 565400 |
| 2023-03-17 | 16.76 | $96.04 | 1.2M |
| 2023-03-16 | 15.39 | $98.50 | 1.7M |
| 2023-03-15 | 13.96 | $103.41 | 232007 |
| 2023-03-14 | 13.91 | $104.67 | 184139 |
| 2023-03-13 | 14.26 | $100.98 | 189739 |
| 2023-03-10 | 13.94 | $100.02 | 194441 |
| 2023-03-09 | 13.83 | $101.95 | 131500 |
| 2023-03-08 | 14.44 | $103.16 | 153500 |
| 2023-03-07 | 15.02 | $103.30 | 153800 |
| 2023-03-06 | 15.47 | $104.44 | 189645 |
| 2023-03-03 | 15.75 | $105.46 | 131300 |
| 2023-03-02 | 15.95 | $104.21 | 103000 |
| 2023-03-01 | 16.41 | $103.52 | 126000 |
| 2023-02-28 | 17.10 | $102.90 | 201400 |
| 2023-02-27 | 17.46 | $103.45 | 170000 |
| 2023-02-24 | 17.84 | $103.63 | 125004 |
| 2023-02-23 | 18.13 | $105.22 | 122100 |
| 2023-02-22 | 18.13 | $105.33 | 163549 |
| 2023-02-21 | 17.87 | $105.68 | 134900 |
| 2023-02-17 | 17.32 | $108.80 | 168340 |
| 2023-02-16 | 16.73 | $105.85 | 151600 |
| 2023-02-15 | 16.42 | $107.31 | 107914 |
| 2023-02-14 | 16.10 | $105.40 | 113231 |
| 2023-02-13 | 15.94 | $106.21 | 119900 |
| 2023-02-10 | 15.77 | $105.47 | 117700 |
| 2023-02-09 | 15.68 | $104.44 | 143313 |
| 2023-02-08 | 15.55 | $107.24 | 140100 |
| 2023-02-07 | 14.80 | $109.25 | 166905 |
| 2023-02-06 | 14.03 | $107.80 | 147000 |
| 2023-02-03 | 12.72 | $111.26 | 305200 |
| 2023-02-02 | 11.34 | $105.45 | 190000 |
| 2023-02-01 | 11.19 | $103.55 | 159721 |
| 2023-01-31 | 11.23 | $102.54 | 153100 |
| 2023-01-30 | 11.73 | $99.49 | 99044 |
| 2023-01-27 | 12.19 | $101.16 | 93214 |
| 2023-01-26 | 12.61 | $101.47 | 57740 |
| 2023-01-25 | 12.78 | $101.51 | 99800 |
| 2023-01-24 | 12.97 | $102.22 | 99205 |
| 2023-01-23 | 12.95 | $101.87 | 104349 |
| 2023-01-20 | 12.93 | $101.07 | 117629 |
| 2023-01-19 | 13.31 | $99.00 | 117438 |
| 2023-01-18 | 14.00 | $100.37 | 117231 |
| 2023-01-17 | 14.32 | $101.05 | 105500 |
| 2023-01-13 | 14.36 | $101.45 | 104600 |
| 2023-01-12 | 14.59 | $99.97 | 115300 |
| 2023-01-11 | 15.15 | $99.40 | 103617 |
| 2023-01-10 | 15.66 | $100.03 | 127000 |
| 2023-01-09 | 16.44 | $98.15 | 132000 |
| 2023-01-06 | 17.15 | $99.76 | 100216 |
| 2023-01-05 | 18.03 | $96.92 | 110428 |
| 2023-01-04 | 18.65 | $98.65 | 107900 |
| 2023-01-03 | 19.59 | $99.19 | 110316 |
| 2022-12-30 | 20.59 | $99.09 | 102539 |
| 2022-12-29 | 21.58 | $100.56 | 90832 |
| 2022-12-28 | 22.54 | $98.53 | 78500 |
| 2022-12-27 | 23.58 | $100.38 | 64808 |
| 2022-12-23 | 24.19 | $100.55 | 81829 |
| 2022-12-22 | 25.05 | $100.20 | 137900 |
| 2022-12-21 | 25.96 | $100.86 | 135700 |
| 2022-12-20 | 26.61 | $99.06 | 179824 |
| 2022-12-19 | 27.76 | $97.05 | 177302 |
| 2022-12-16 | 28.97 | $100.12 | 975623 |
| 2022-12-15 | 29.45 | $100.54 | 210535 |
| 2022-12-14 | 29.42 | $104.71 | 356200 |
| 2022-12-13 | 28.69 | $103.19 | 159800 |
| 2022-12-12 | 28.09 | $103.05 | 161809 |
| 2022-12-09 | 27.89 | $102.78 | 117348 |
| 2022-12-08 | 27.69 | $103.50 | 142900 |
| 2022-12-07 | 27.48 | $101.58 | 98700 |
| 2022-12-06 | 27.57 | $101.23 | 133400 |
| 2022-12-05 | 27.61 | $104.11 | 167800 |
| 2022-12-02 | 27.41 | $103.74 | 136100 |
| 2022-12-01 | 27.07 | $102.93 | 95016 |
| 2022-11-30 | 26.54 | $103.41 | 251706 |
| 2022-11-29 | 26.22 | $100.28 | 95700 |
| 2022-11-28 | 26.26 | $100.88 | 219947 |
| 2022-11-25 | 26.31 | $102.59 | 68100 |
| 2022-11-23 | 25.92 | $101.26 | 71609 |
| 2022-11-22 | 25.65 | $100.68 | 127239 |
| 2022-11-21 | 25.39 | $101.59 | 132143 |
| 2022-11-18 | 24.80 | $102.08 | 197820 |
| 2022-11-17 | 24.13 | $101.16 | 89500 |
| 2022-11-16 | 23.72 | $101.48 | 117218 |
| 2022-11-15 | 23.06 | $101.20 | 169134 |
| 2022-11-14 | 22.24 | $100.92 | 108100 |
| 2022-11-11 | 21.32 | $101.24 | 107931 |
| 2022-11-10 | 20.35 | $103.34 | 172700 |
| 2022-11-09 | 19.37 | $96.71 | 105734 |
| 2022-11-08 | 18.96 | $98.94 | 149402 |
| 2022-11-07 | 17.94 | $98.33 | 160821 |
| 2022-11-04 | 17.15 | $97.65 | 130300 |
| 2022-11-03 | 16.54 | $96.06 | 133500 |
| 2022-11-02 | 16.09 | $94.71 | 231900 |
| 2022-11-01 | 15.25 | $97.29 | 206732 |
| 2022-10-31 | 14.54 | $95.26 | 211900 |
| 2022-10-28 | 14.09 | $94.09 | 304702 |
| 2022-10-27 | 13.51 | $90.80 | 268810 |
| 2022-10-26 | 14.12 | $90.80 | 100600 |
| 2022-10-25 | 14.57 | $91.74 | 172000 |
| 2022-10-24 | 15.09 | $90.67 | 162736 |
| 2022-10-21 | 15.63 | $89.93 | 135725 |
| 2022-10-20 | 16.05 | $88.08 | 216800 |
| 2022-10-19 | 16.29 | $89.89 | 195500 |
| 2022-10-18 | 16.59 | $90.40 | 212540 |
| 2022-10-17 | 17.47 | $90.38 | 159046 |
| 2022-10-14 | 17.88 | $87.82 | 204131 |
| 2022-10-13 | 18.18 | $88.71 | 299000 |
| 2022-10-12 | 18.28 | $88.72 | 158804 |
| 2022-10-11 | 18.71 | $89.28 | 196400 |
| 2022-10-10 | 19.23 | $88.76 | 128300 |
| 2022-10-07 | 19.56 | $88.36 | 306117 |
| 2022-10-06 | 19.62 | $87.50 | 258425 |
| 2022-10-05 | 19.77 | $89.00 | 291401 |
| 2022-10-04 | 20.08 | $90.90 | 388200 |
| 2022-10-03 | 21.06 | $89.69 | 144217 |
| 2022-09-30 | 21.54 | $87.67 | 201000 |
| 2022-09-29 | 22.04 | $88.78 | 131800 |
| 2022-09-28 | 22.10 | $89.12 | 176800 |
| 2022-09-27 | 22.16 | $87.75 | 206400 |
| 2022-09-26 | 21.89 | $87.95 | 195700 |
| 2022-09-23 | 21.83 | $88.66 | 129218 |
| 2022-09-22 | 21.56 | $89.21 | 185419 |
| 2022-09-21 | 21.28 | $89.61 | 120700 |
| 2022-09-20 | 21.32 | $90.40 | 114900 |
| 2022-09-19 | 20.99 | $91.53 | 145900 |
| 2022-09-16 | 20.71 | $89.94 | 623515 |
| 2022-09-15 | 20.00 | $90.36 | 171800 |
| 2022-09-14 | 19.55 | $93.64 | 218000 |
| 2022-09-13 | 19.50 | $92.80 | 180941 |
| 2022-09-12 | 19.59 | $94.91 | 120933 |
| 2022-09-09 | 20.06 | $94.38 | 104800 |
| 2022-09-08 | 20.59 | $94.47 | 140700 |
| 2022-09-07 | 20.96 | $94.91 | 192800 |
| 2022-09-06 | 21.29 | $92.83 | 206700 |
| 2022-09-02 | 21.30 | $92.27 | 198100 |
| 2022-09-01 | 21.30 | $92.12 | 267000 |
| 2022-08-31 | 21.25 | $93.86 | 182745 |
| 2022-08-30 | 21.67 | $93.86 | 187100 |
| 2022-08-29 | 22.11 | $95.75 | 128700 |
| 2022-08-26 | 23.05 | $97.78 | 208800 |
| 2022-08-25 | 23.89 | $100.81 | 93000 |
| 2022-08-24 | 23.98 | $100.71 | 67200 |
| 2022-08-23 | 23.97 | $100.75 | 98200 |
| 2022-08-22 | 23.73 | $101.30 | 155243 |
| 2022-08-19 | 23.35 | $103.19 | 173100 |
| 2022-08-18 | 22.47 | $103.88 | 121800 |
| 2022-08-17 | 21.52 | $102.61 | 147630 |
| 2022-08-16 | 20.49 | $104.14 | 174139 |
| 2022-08-15 | 19.36 | $103.05 | 167901 |
| 2022-08-12 | 18.26 | $102.31 | 244343 |
| 2022-08-11 | 17.30 | $99.10 | 141744 |
| 2022-08-10 | 16.73 | $97.41 | 130500 |
| 2022-08-09 | 16.46 | $96.29 | 172745 |
| 2022-08-08 | 16.18 | $97.78 | 180008 |
| 2022-08-05 | 15.58 | $98.85 | 228105 |
| 2022-08-04 | 15.15 | $98.64 | 115206 |
| 2022-08-03 | 14.74 | $98.54 | 107200 |
| 2022-08-02 | 14.31 | $97.77 | 119200 |
| 2022-08-01 | 13.89 | $97.44 | 156327 |
| 2022-07-29 | 13.36 | $100.49 | 215213 |
| 2022-07-28 | 12.69 | $98.30 | 169144 |
| 2022-07-27 | 12.49 | $94.87 | 134700 |
| 2022-07-26 | 12.78 | $94.56 | 121400 |
| 2022-07-25 | 13.25 | $94.82 | 140100 |
| 2022-07-22 | 13.82 | $93.81 | 164520 |
| 2022-07-21 | 14.43 | $94.73 | 180325 |
| 2022-07-20 | 14.76 | $95.71 | 276649 |
| 2022-07-19 | 15.13 | $93.53 | 169644 |
| 2022-07-18 | 15.81 | $90.27 | 127600 |
| 2022-07-15 | 16.37 | $92.10 | 154200 |
| 2022-07-14 | 17.12 | $90.11 | 112305 |
| 2022-07-13 | 17.43 | $89.77 | 136735 |
| 2022-07-12 | 17.91 | $90.53 | 140800 |
| 2022-07-11 | 18.66 | $92.77 | 108900 |
| 2022-07-08 | 19.38 | $93.74 | 187349 |
| 2022-07-07 | 19.86 | $94.49 | 304200 |
| 2022-07-06 | 20.37 | $92.04 | 170543 |
| 2022-07-05 | 21.33 | $90.49 | 256401 |
| 2022-07-01 | 22.31 | $91.59 | 206936 |
| 2022-06-30 | 23.03 | $91.47 | 257300 |
| 2022-06-29 | 23.94 | $89.85 | 151731 |
| 2022-06-28 | 25.12 | $89.78 | 153200 |
| 2022-06-27 | 26.19 | $91.66 | 223513 |
| 2022-06-24 | 27.08 | $91.84 | 657622 |
| 2022-06-23 | 28.23 | $88.99 | 232905 |
| 2022-06-22 | 29.43 | $85.68 | 185220 |
| 2022-06-21 | 29.72 | $84.69 | 271626 |
| 2022-06-17 | 29.91 | $81.93 | 485900 |
| 2022-06-16 | 29.26 | $81.00 | 323100 |
| 2022-06-15 | 28.47 | $83.29 | 197208 |
| 2022-06-14 | 27.81 | $82.97 | 191007 |
| 2022-06-13 | 26.90 | $83.32 | 217200 |
| 2022-06-10 | 26.02 | $86.39 | 192500 |
| 2022-06-09 | 25.47 | $87.13 | 141033 |
| 2022-06-08 | 25.22 | $89.88 | 181800 |
| 2022-06-07 | 25.45 | $91.89 | 162600 |
| 2022-06-06 | 25.65 | $90.92 | 184976 |
| 2022-06-03 | 25.99 | $90.60 | 216100 |
| 2022-06-02 | 26.36 | $90.69 | 176200 |
| 2022-06-01 | 26.54 | $89.34 | 360128 |
| 2022-05-31 | 26.73 | $90.39 | 524600 |
| 2022-05-27 | 27.06 | $90.88 | 146420 |
| 2022-05-26 | 27.69 | $89.70 | 149603 |
| 2022-05-25 | 28.05 | $88.51 | 219200 |
| 2022-05-24 | 28.05 | $87.97 | 219200 |
| 2022-05-23 | 27.71 | $87.54 | 215400 |
| 2022-05-20 | 27.48 | $87.55 | 337800 |
| 2022-05-19 | 27.24 | $86.97 | 246612 |
| 2022-05-18 | 26.90 | $86.02 | 473808 |
| 2022-05-17 | 26.54 | $88.70 | 193222 |
| 2022-05-16 | 26.54 | $88.27 | 223900 |
| 2022-05-13 | 26.54 | $88.53 | 305200 |
| 2022-05-12 | 26.57 | $87.79 | 455716 |
| 2022-05-11 | 25.98 | $86.83 | 368500 |
| 2022-05-10 | 25.45 | $89.45 | 440103 |
| 2022-05-09 | 24.94 | $88.51 | 430800 |
| 2022-05-06 | 24.15 | $89.17 | 430400 |
| 2022-05-05 | 23.41 | $90.25 | 354005 |
| 2022-05-04 | 22.69 | $93.63 | 405807 |
| 2022-05-03 | 22.00 | $91.47 | 428524 |
| 2022-05-02 | 21.41 | $93.74 | 469741 |
| 2022-04-29 | 20.96 | $95.81 | 321200 |
| 2022-04-28 | 20.86 | $103.88 | 244104 |
| 2022-04-27 | 21.72 | $101.47 | 279700 |
| 2022-04-26 | 22.22 | $101.53 | 320800 |
| 2022-04-25 | 22.82 | $106.21 | 253500 |
| 2022-04-22 | 23.85 | $106.93 | 228200 |
| 2022-04-21 | 24.54 | $109.44 | 199100 |
| 2022-04-20 | 24.73 | $111.41 | 354900 |
| 2022-04-19 | 24.68 | $110.32 | 457200 |
| 2022-04-18 | 24.74 | $106.74 | 231800 |
| 2022-04-14 | 25.32 | $107.86 | 257101 |
| 2022-04-13 | 25.08 | $108.43 | 158700 |
| 2022-04-12 | 25.03 | $107.13 | 284900 |
| 2022-04-11 | 25.17 | $105.42 | 239900 |
| 2022-04-08 | 25.52 | $106.83 | 244846 |
| 2022-04-07 | 25.45 | $107.65 | 284329 |
| 2022-04-06 | 25.26 | $107.73 | 385544 |
| 2022-04-05 | 25.07 | $107.07 | 299721 |
| 2022-04-04 | 25.03 | $105.58 | 344042 |
| 2022-04-01 | 25.00 | $108.34 | 371900 |
| 2022-03-31 | 24.34 | $108.05 | 430500 |
| 2022-03-30 | 23.60 | $107.54 | 239700 |
| 2022-03-29 | 23.03 | $107.54 | 454500 |
| 2022-03-28 | 22.44 | $103.39 | 291020 |
| 2022-03-25 | 22.58 | $101.69 | 291420 |
| 2022-03-24 | 23.05 | $101.11 | 161239 |
| 2022-03-23 | 23.82 | $100.05 | 164700 |
| 2022-03-22 | 24.63 | $101.73 | 220900 |
| 2022-03-21 | 25.07 | $101.32 | 257740 |
| 2022-03-18 | 25.67 | $101.47 | 306200 |
| 2022-03-17 | 26.37 | $99.73 | 167700 |
| 2022-03-16 | 27.17 | $99.00 | 153400 |
| 2022-03-15 | 28.42 | $97.24 | 189000 |
| 2022-03-14 | 29.73 | $95.75 | 313200 |
| 2022-03-11 | 30.88 | $94.38 | 492614 |
| 2022-03-10 | 32.09 | $96.38 | 294027 |
| 2022-03-09 | 33.03 | $96.44 | 350500 |
| 2022-03-08 | 34.14 | $94.99 | 307428 |
| 2022-03-07 | 35.25 | $95.79 | 609300 |
| 2022-03-04 | 36.54 | $97.37 | 182400 |
| 2022-03-03 | 38.01 | $96.47 | 224800 |
| 2022-03-02 | 39.62 | $96.22 | 163043 |
| 2022-03-01 | 41.18 | $94.38 | 318338 |
| 2022-02-28 | 42.70 | $94.76 | 542200 |
| 2022-02-25 | 44.00 | $92.40 | 196800 |
| 2022-02-24 | 44.81 | $90.64 | 237500 |
| 2022-02-23 | 45.18 | $88.16 | 374540 |
| 2022-02-22 | 45.78 | $88.31 | 284009 |
| 2022-02-18 | 46.10 | $88.03 | 322100 |
| 2022-02-17 | 46.19 | $87.90 | 245108 |
| 2022-02-16 | 46.34 | $88.67 | 285125 |
| 2022-02-15 | 46.49 | $88.86 | 245500 |
| 2022-02-14 | 46.76 | $87.89 | 426705 |
| 2022-02-11 | 46.65 | $85.65 | 378600 |
| 2022-02-10 | 46.07 | $84.97 | 447900 |
| 2022-02-09 | 45.46 | $86.13 | 394800 |
| 2022-02-08 | 44.90 | $85.99 | 412500 |
| 2022-02-07 | 44.04 | $84.40 | 250900 |
| 2022-02-04 | 42.98 | $84.33 | 501223 |
| 2022-02-03 | 41.87 | $92.39 | 135708 |
| 2022-02-02 | 41.28 | $93.84 | 171400 |
| 2022-02-01 | 40.76 | $94.45 | 201600 |
| 2022-01-31 | 40.21 | $94.98 | 198540 |
| 2022-01-28 | 39.46 | $93.59 | 227200 |
| 2022-01-27 | 38.30 | $90.68 | 288742 |
| 2022-01-26 | 37.20 | $93.44 | 464300 |
| 2022-01-25 | 35.94 | $93.01 | 326837 |
| 2022-01-24 | 34.55 | $93.09 | 381649 |
| 2022-01-21 | 32.92 | $91.52 | 339700 |
| 2022-01-20 | 31.43 | $92.85 | 212418 |
| 2022-01-19 | 29.94 | $94.23 | 219400 |
| 2022-01-18 | 28.44 | $95.90 | 244200 |
| 2022-01-14 | 26.99 | $101.19 | 226000 |
| 2022-01-13 | 25.83 | $102.34 | 141600 |
| 2022-01-12 | 24.77 | $103.45 | 204200 |
| 2022-01-11 | 23.75 | $104.11 | 118500 |
| 2022-01-10 | 22.47 | $104.29 | 193237 |
| 2022-01-07 | 21.12 | $103.56 | 252642 |
| 2022-01-06 | 19.85 | $108.01 | 279900 |
| 2022-01-05 | 18.88 | $110.32 | 168106 |
| 2022-01-04 | 18.24 | $116.22 | 128829 |
| 2022-01-03 | 18.49 | $116.96 | 157102 |
| 2021-12-31 | 18.41 | $116.73 | 111248 |
| 2021-12-30 | 18.39 | $116.01 | 124400 |
| 2021-12-29 | 18.41 | $117.77 | 102136 |
| 2021-12-28 | 18.57 | $116.27 | 122817 |
| 2021-12-27 | 18.67 | $116.91 | 161600 |
| 2021-12-23 | 18.60 | $113.95 | 164900 |
| 2021-12-22 | 18.64 | $120.01 | 172508 |
| 2021-12-21 | 19.26 | $117.99 | 163125 |
| 2021-12-20 | 19.50 | $115.61 | 261940 |
| 2021-12-17 | 19.28 | $116.92 | 590223 |
| 2021-12-16 | 19.51 | $117.82 | 233200 |
| 2021-12-15 | 19.90 | $119.49 | 181004 |
| 2021-12-14 | 20.54 | $119.66 | 247114 |
| 2021-12-13 | 21.22 | $119.88 | 163200 |
| 2021-12-10 | 22.25 | $122.47 | 157944 |
| 2021-12-09 | 23.03 | $122.56 | 122006 |
| 2021-12-08 | 23.86 | $125.21 | 176300 |
| 2021-12-07 | 24.64 | $123.71 | 449618 |
| 2021-12-06 | 25.26 | $123.34 | 241500 |
| 2021-12-03 | 26.41 | $118.42 | 206426 |
| 2021-12-02 | 27.17 | $118.98 | 192500 |
| 2021-12-01 | 27.80 | $113.32 | 142521 |
| 2021-11-30 | 28.62 | $116.50 | 220610 |
| 2021-11-29 | 29.90 | $117.82 | 146600 |
| 2021-11-26 | 31.40 | $116.71 | 133630 |
| 2021-11-24 | 32.98 | $122.26 | 95729 |
| 2021-11-23 | 33.31 | $123.88 | 120042 |
| 2021-11-22 | 33.12 | $125.30 | 326216 |
| 2021-11-19 | 32.39 | $125.13 | 148100 |
| 2021-11-18 | 31.83 | $124.09 | 167300 |
| 2021-11-17 | 31.40 | $123.75 | 152700 |
| 2021-11-16 | 30.95 | $124.18 | 128500 |
| 2021-11-15 | 30.41 | $123.15 | 142300 |
| 2021-11-12 | 29.91 | $124.55 | 105320 |
| 2021-11-11 | 29.04 | $124.01 | 186249 |
| 2021-11-10 | 28.29 | $120.21 | 146300 |
| 2021-11-09 | 28.05 | $119.11 | 143800 |
| 2021-11-08 | 27.90 | $119.31 | 120600 |
| 2021-11-05 | 27.75 | $118.29 | 165429 |
| 2021-11-04 | 27.59 | $117.82 | 255214 |
| 2021-11-03 | 27.76 | $115.21 | 180900 |
| 2021-11-02 | 28.30 | $114.48 | 119316 |
| 2021-11-01 | 28.49 | $114.70 | 200600 |
| 2021-10-29 | 28.70 | $114.80 | 192519 |
| 2021-10-28 | 28.93 | $115.30 | 205600 |
| 2021-10-27 | 29.39 | $111.76 | 144748 |
| 2021-10-26 | 30.06 | $114.29 | 151100 |
| 2021-10-25 | 30.14 | $113.87 | 147146 |
| 2021-10-22 | 30.39 | $113.55 | 148416 |
| 2021-10-21 | 30.78 | $112.27 | 122900 |
| 2021-10-20 | 31.31 | $110.96 | 164800 |
| 2021-10-19 | 32.28 | $110.43 | 146421 |
| 2021-10-18 | 33.30 | $111.18 | 277644 |
| 2021-10-15 | 34.47 | $110.92 | 246900 |
| 2021-10-14 | 35.65 | $112.60 | 304319 |
| 2021-10-13 | 36.51 | $112.55 | 115318 |
| 2021-10-12 | 37.91 | $112.25 | 167200 |
| 2021-10-11 | 39.37 | $112.93 | 81237 |
| 2021-10-08 | 40.55 | $114.54 | 195800 |
| 2021-10-07 | 42.05 | $115.21 | 275000 |
| 2021-10-06 | 43.13 | $114.39 | 143248 |
| 2021-10-05 | 44.29 | $116.05 | 108632 |
| 2021-10-04 | 45.62 | $114.02 | 150400 |
| 2021-10-01 | 47.28 | $114.56 | 186300 |
| 2021-09-30 | 48.86 | $113.15 | 155134 |
| 2021-09-29 | 50.40 | $115.17 | 114110 |
| 2021-09-28 | 51.82 | $115.09 | 183626 |
| 2021-09-27 | 53.07 | $118.77 | 165619 |
| 2021-09-24 | 53.38 | $119.55 | 139335 |
| 2021-09-23 | 53.73 | $117.77 | 156048 |
| 2021-09-22 | 54.30 | $115.91 | 100410 |
| 2021-09-21 | 55.13 | $114.24 | 94110 |
| 2021-09-20 | 56.12 | $114.33 | 128400 |
| 2021-09-17 | 57.27 | $115.08 | 665449 |
| 2021-09-16 | 58.29 | $116.65 | 149300 |
| 2021-09-15 | 58.94 | $116.87 | 176826 |
| 2021-09-14 | 59.67 | $114.08 | 246200 |
| 2021-09-13 | 60.56 | $115.10 | 145100 |
| 2021-09-10 | 61.55 | $114.72 | 152600 |
| 2021-09-09 | 62.37 | $115.15 | 129410 |
| 2021-09-08 | 62.94 | $115.87 | 149801 |
| 2021-09-07 | 63.54 | $114.51 | 145300 |
| 2021-09-03 | 64.19 | $116.94 | 150900 |
| 2021-09-02 | 64.37 | $117.76 | 120600 |
| 2021-09-01 | 64.21 | $117.45 | 104216 |
| 2021-08-31 | 64.09 | $116.90 | 118800 |
| 2021-08-30 | 63.98 | $116.89 | 203004 |
| 2021-08-27 | 63.89 | $115.85 | 252567 |
| 2021-08-26 | 63.86 | $113.48 | 122000 |
| 2021-08-25 | 63.86 | $114.80 | 135100 |
| 2021-08-24 | 63.69 | $115.20 | 117000 |
| 2021-08-23 | 63.41 | $116.77 | 124200 |
| 2021-08-20 | 62.85 | $115.60 | 191125 |
| 2021-08-19 | 62.33 | $114.44 | 132403 |
| 2021-08-18 | 61.82 | $113.04 | 121600 |
| 2021-08-17 | 61.01 | $113.42 | 251600 |
| 2021-08-16 | 60.19 | $114.79 | 110300 |
| 2021-08-13 | 59.17 | $114.47 | 87636 |
| 2021-08-12 | 58.03 | $114.63 | 152302 |
| 2021-08-11 | 56.67 | $116.08 | 116042 |
| 2021-08-10 | 55.24 | $114.48 | 157420 |
| 2021-08-09 | 53.76 | $113.32 | 136828 |
| 2021-08-06 | 52.16 | $115.04 | 131400 |
| 2021-08-05 | 50.37 | $114.19 | 200130 |
| 2021-08-04 | 48.50 | $111.06 | 208136 |
| 2021-08-03 | 46.57 | $109.53 | 451500 |
| 2021-08-02 | 44.56 | $108.25 | 259823 |
| 2021-07-30 | 42.45 | $107.09 | 321100 |
| 2021-07-29 | 40.25 | $100.15 | 168000 |
| 2021-07-28 | 38.03 | $98.25 | 147022 |
| 2021-07-27 | 35.72 | $95.93 | 143400 |
| 2021-07-26 | 33.32 | $95.55 | 105900 |
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