Is First Trust Capital Strength ETF (FTCS) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Capital Strength ETF (FTCS) research center and poll results.
NASDAQ : FTCS
First Trust Capital Strength ETF
$97.085 USD
-$0.88 (-0.89%)
- Volume
- 386.49K
- Average Volume
- 651.31K
- Market Capitalization
- $7.73B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $99.74
- Year Low
- $89.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 1
Bearish
⚪ 1
Neutral
6 Bullish / 1 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
95.40
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
68.12
Average
82.57
Maximum
98.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 95.40 | $97.12 | 381694 |
| 2026-07-16 | 95.21 | $97.96 | 514500 |
| 2026-07-15 | 95.05 | $96.18 | 487936 |
| 2026-07-14 | 94.96 | $96.01 | 521600 |
| 2026-07-13 | 94.88 | $96.94 | 523400 |
| 2026-07-10 | 94.74 | $96.61 | 456600 |
| 2026-07-09 | 94.59 | $96.20 | 407800 |
| 2026-07-08 | 94.48 | $96.38 | 399403 |
| 2026-07-07 | 94.31 | $97.53 | 519507 |
| 2026-07-06 | 94.12 | $96.91 | 559327 |
| 2026-07-02 | 93.94 | $97.17 | 621600 |
| 2026-07-01 | 93.69 | $95.00 | 548200 |
| 2026-06-30 | 93.56 | $93.92 | 522300 |
| 2026-06-29 | 93.50 | $93.90 | 845211 |
| 2026-06-26 | 93.46 | $93.99 | 412600 |
| 2026-06-25 | 93.45 | $93.28 | 346500 |
| 2026-06-24 | 93.47 | $93.89 | 655400 |
| 2026-06-23 | 93.48 | $93.33 | 512600 |
| 2026-06-22 | 93.54 | $92.73 | 410024 |
| 2026-06-18 | 93.59 | $92.96 | 766029 |
| 2026-06-17 | 93.63 | $93.31 | 913500 |
| 2026-06-16 | 93.65 | $94.67 | 733025 |
| 2026-06-15 | 93.61 | $94.37 | 566440 |
| 2026-06-12 | 93.51 | $94.53 | 592200 |
| 2026-06-11 | 93.42 | $94.16 | 1.2M |
| 2026-06-10 | 93.32 | $93.61 | 449200 |
| 2026-06-09 | 93.26 | $93.99 | 1.3M |
| 2026-06-08 | 93.15 | $92.93 | 851725 |
| 2026-06-05 | 93.12 | $93.72 | 2.3M |
| 2026-06-04 | 93.06 | $93.33 | 1.3M |
| 2026-06-03 | 93.06 | $92.24 | 687147 |
| 2026-06-02 | 93.12 | $92.25 | 460834 |
| 2026-06-01 | 93.15 | $92.72 | 652209 |
| 2026-05-29 | 93.19 | $93.25 | 451900 |
| 2026-05-28 | 93.22 | $93.71 | 485800 |
| 2026-05-27 | 93.19 | $93.68 | 796100 |
| 2026-05-26 | 93.15 | $94.12 | 516548 |
| 2026-05-22 | 93.09 | $94.51 | 372800 |
| 2026-05-21 | 93.01 | $93.72 | 1.2M |
| 2026-05-20 | 93.00 | $93.77 | 811600 |
| 2026-05-19 | 92.98 | $93.62 | 684700 |
| 2026-05-18 | 92.98 | $93.92 | 641700 |
| 2026-05-15 | 93.00 | $92.50 | 549437 |
| 2026-05-14 | 93.12 | $92.65 | 712019 |
| 2026-05-13 | 93.18 | $92.24 | 664116 |
| 2026-05-12 | 93.28 | $92.40 | 1.5M |
| 2026-05-11 | 93.36 | $91.72 | 1.0M |
| 2026-05-08 | 93.47 | $92.31 | 434400 |
| 2026-05-07 | 93.51 | $92.50 | 796425 |
| 2026-05-06 | 93.61 | $93.31 | 473900 |
| 2026-05-05 | 93.67 | $93.43 | 449700 |
| 2026-05-04 | 93.62 | $92.97 | 364957 |
| 2026-05-01 | 93.64 | $93.46 | 492300 |
| 2026-04-30 | 93.62 | $93.80 | 571900 |
| 2026-04-29 | 93.57 | $93.12 | 354500 |
| 2026-04-28 | 93.55 | $92.94 | 544800 |
| 2026-04-27 | 93.50 | $92.86 | 470900 |
| 2026-04-24 | 93.43 | $92.96 | 462300 |
| 2026-04-23 | 93.40 | $93.49 | 397900 |
| 2026-04-22 | 93.39 | $93.43 | 321800 |
| 2026-04-21 | 93.35 | $93.53 | 571400 |
| 2026-04-20 | 93.30 | $94.45 | 555943 |
| 2026-04-17 | 93.19 | $94.74 | 715600 |
| 2026-04-16 | 93.09 | $93.97 | 456400 |
| 2026-04-15 | 93.04 | $94.13 | 528321 |
| 2026-04-14 | 93.07 | $94.03 | 577100 |
| 2026-04-13 | 93.10 | $93.91 | 483400 |
| 2026-04-10 | 93.12 | $93.16 | 512471 |
| 2026-04-09 | 93.18 | $94.42 | 345442 |
| 2026-04-08 | 93.22 | $94.52 | 566000 |
| 2026-04-07 | 93.29 | $92.58 | 994100 |
| 2026-04-06 | 93.50 | $93.33 | 489700 |
| 2026-04-02 | 93.68 | $93.06 | 662700 |
| 2026-04-01 | 93.91 | $92.72 | 1.0M |
| 2026-03-31 | 94.21 | $92.76 | 1.8M |
| 2026-03-30 | 94.50 | $91.87 | 666277 |
| 2026-03-27 | 94.88 | $91.46 | 632100 |
| 2026-03-26 | 95.27 | $92.53 | 796039 |
| 2026-03-25 | 95.58 | $93.15 | 792247 |
| 2026-03-24 | 95.82 | $92.58 | 1.2M |
| 2026-03-23 | 96.09 | $92.70 | 652902 |
| 2026-03-20 | 96.32 | $92.17 | 596809 |
| 2026-03-19 | 96.62 | $92.77 | 655400 |
| 2026-03-18 | 96.87 | $93.00 | 481000 |
| 2026-03-17 | 97.13 | $94.65 | 476500 |
| 2026-03-16 | 97.28 | $94.73 | 448343 |
| 2026-03-13 | 97.43 | $94.30 | 352714 |
| 2026-03-12 | 97.58 | $94.21 | 454800 |
| 2026-03-11 | 97.79 | $95.27 | 441928 |
| 2026-03-10 | 97.94 | $95.86 | 568062 |
| 2026-03-09 | 98.08 | $96.78 | 743427 |
| 2026-03-06 | 98.20 | $97.10 | 616700 |
| 2026-03-05 | 98.25 | $97.56 | 902705 |
| 2026-03-04 | 98.27 | $98.66 | 403500 |
| 2026-03-03 | 98.21 | $98.66 | 511800 |
| 2026-03-02 | 98.16 | $99.43 | 460025 |
| 2026-02-27 | 98.02 | $99.34 | 313743 |
| 2026-02-26 | 97.87 | $98.65 | 354728 |
| 2026-02-25 | 97.73 | $97.95 | 270748 |
| 2026-02-24 | 97.64 | $98.01 | 442945 |
| 2026-02-23 | 97.56 | $97.39 | 300300 |
| 2026-02-20 | 97.49 | $98.06 | 285122 |
| 2026-02-19 | 97.39 | $97.74 | 280100 |
| 2026-02-18 | 97.31 | $98.18 | 473912 |
| 2026-02-17 | 97.15 | $97.69 | 359200 |
| 2026-02-13 | 97.07 | $97.69 | 434123 |
| 2026-02-12 | 97.00 | $97.33 | 402239 |
| 2026-02-11 | 96.93 | $98.35 | 389716 |
| 2026-02-10 | 96.77 | $98.31 | 335325 |
| 2026-02-09 | 96.62 | $98.76 | 305900 |
| 2026-02-06 | 96.42 | $99.10 | 359112 |
| 2026-02-05 | 96.20 | $98.05 | 504200 |
| 2026-02-04 | 95.97 | $98.04 | 631800 |
| 2026-02-03 | 95.78 | $97.45 | 473100 |
| 2026-02-02 | 95.59 | $97.59 | 392401 |
| 2026-01-30 | 95.33 | $96.76 | 489604 |
| 2026-01-29 | 95.12 | $96.20 | 670514 |
| 2026-01-28 | 94.97 | $95.93 | 353618 |
| 2026-01-27 | 94.85 | $96.17 | 293300 |
| 2026-01-26 | 94.72 | $96.31 | 344649 |
| 2026-01-23 | 94.59 | $96.05 | 442111 |
| 2026-01-22 | 94.45 | $96.11 | 549900 |
| 2026-01-21 | 94.31 | $96.10 | 941639 |
| 2026-01-20 | 94.14 | $95.09 | 648200 |
| 2026-01-16 | 94.01 | $96.06 | 381200 |
| 2026-01-15 | 93.85 | $96.19 | 457400 |
| 2026-01-14 | 93.67 | $95.88 | 379600 |
| 2026-01-13 | 93.55 | $95.20 | 913327 |
| 2026-01-12 | 93.44 | $95.34 | 457300 |
| 2026-01-09 | 93.34 | $94.87 | 584141 |
| 2026-01-08 | 93.21 | $94.58 | 489722 |
| 2026-01-07 | 93.06 | $93.43 | 388100 |
| 2026-01-06 | 92.98 | $94.36 | 459341 |
| 2026-01-05 | 92.87 | $93.53 | 654401 |
| 2026-01-02 | 92.82 | $92.51 | 633841 |
| 2025-12-31 | 92.83 | $92.51 | 271148 |
| 2025-12-30 | 92.80 | $93.26 | 261348 |
| 2025-12-29 | 92.74 | $93.42 | 276111 |
| 2025-12-26 | 92.70 | $93.63 | 161503 |
| 2025-12-24 | 92.65 | $93.65 | 116023 |
| 2025-12-23 | 92.57 | $93.25 | 287200 |
| 2025-12-22 | 92.46 | $93.32 | 349800 |
| 2025-12-19 | 92.36 | $92.72 | 428709 |
| 2025-12-18 | 92.22 | $92.50 | 527700 |
| 2025-12-17 | 92.11 | $92.77 | 848700 |
| 2025-12-16 | 92.01 | $92.69 | 382200 |
| 2025-12-15 | 91.93 | $93.38 | 543721 |
| 2025-12-12 | 91.84 | $93.15 | 468410 |
| 2025-12-11 | 91.80 | $93.21 | 680323 |
| 2025-12-10 | 91.77 | $92.41 | 597836 |
| 2025-12-09 | 91.76 | $91.52 | 481624 |
| 2025-12-08 | 91.77 | $91.73 | 397400 |
| 2025-12-05 | 91.75 | $92.33 | 863341 |
| 2025-12-04 | 91.66 | $92.48 | 574245 |
| 2025-12-03 | 91.59 | $92.59 | 442504 |
| 2025-12-02 | 91.51 | $91.99 | 348800 |
| 2025-12-01 | 91.45 | $92.08 | 578100 |
| 2025-11-28 | 91.41 | $92.69 | 128200 |
| 2025-11-26 | 91.35 | $92.45 | 323900 |
| 2025-11-25 | 91.30 | $92.22 | 353410 |
| 2025-11-24 | 91.33 | $90.96 | 481100 |
| 2025-11-21 | 91.46 | $91.36 | 892400 |
| 2025-11-20 | 91.56 | $89.88 | 752200 |
| 2025-11-19 | 91.75 | $90.35 | 551700 |
| 2025-11-18 | 91.90 | $90.73 | 571800 |
| 2025-11-17 | 92.05 | $91.03 | 635446 |
| 2025-11-14 | 92.16 | $91.70 | 442000 |
| 2025-11-13 | 92.22 | $92.21 | 600413 |
| 2025-11-12 | 92.20 | $92.59 | 251100 |
| 2025-11-11 | 92.22 | $92.35 | 239719 |
| 2025-11-10 | 92.28 | $91.64 | 351600 |
| 2025-11-07 | 92.32 | $91.34 | 467223 |
| 2025-11-06 | 92.38 | $90.55 | 420710 |
| 2025-11-05 | 92.50 | $91.03 | 387421 |
| 2025-11-04 | 92.64 | $91.00 | 451900 |
| 2025-11-03 | 92.78 | $90.76 | 407700 |
| 2025-10-31 | 92.93 | $91.27 | 427548 |
| 2025-10-30 | 93.05 | $91.57 | 575322 |
| 2025-10-29 | 93.13 | $91.44 | 941930 |
| 2025-10-28 | 93.22 | $92.82 | 530400 |
| 2025-10-27 | 93.26 | $93.54 | 238300 |
| 2025-10-24 | 93.25 | $93.39 | 217900 |
| 2025-10-23 | 93.22 | $93.63 | 322222 |
| 2025-10-22 | 93.13 | $93.34 | 413000 |
| 2025-10-21 | 93.09 | $93.80 | 204200 |
| 2025-10-20 | 93.02 | $93.28 | 172241 |
| 2025-10-17 | 92.98 | $92.79 | 434926 |
| 2025-10-16 | 92.97 | $91.91 | 363235 |
| 2025-10-15 | 93.00 | $92.94 | 240900 |
| 2025-10-14 | 92.99 | $93.49 | 289900 |
| 2025-10-13 | 92.93 | $92.55 | 481006 |
| 2025-10-10 | 92.93 | $92.40 | 269200 |
| 2025-10-09 | 92.97 | $93.08 | 342955 |
| 2025-10-08 | 93.00 | $93.84 | 321413 |
| 2025-10-07 | 92.93 | $93.75 | 393300 |
| 2025-10-06 | 92.89 | $93.76 | 397601 |
| 2025-10-03 | 92.87 | $93.66 | 306700 |
| 2025-10-02 | 92.84 | $93.20 | 332900 |
| 2025-10-01 | 92.86 | $93.24 | 312009 |
| 2025-09-30 | 92.84 | $93.64 | 445812 |
| 2025-09-29 | 92.80 | $93.23 | 231423 |
| 2025-09-26 | 92.80 | $92.86 | 344600 |
| 2025-09-25 | 92.79 | $91.90 | 388749 |
| 2025-09-24 | 92.85 | $92.54 | 330300 |
| 2025-09-23 | 92.86 | $92.40 | 358428 |
| 2025-09-22 | 92.88 | $92.44 | 482400 |
| 2025-09-19 | 92.94 | $92.49 | 348834 |
| 2025-09-18 | 92.97 | $92.56 | 353200 |
| 2025-09-17 | 93.02 | $92.71 | 419200 |
| 2025-09-16 | 93.05 | $92.30 | 254300 |
| 2025-09-15 | 93.06 | $92.64 | 345500 |
| 2025-09-12 | 93.06 | $93.18 | 271400 |
| 2025-09-11 | 93.03 | $93.74 | 371400 |
| 2025-09-10 | 93.00 | $92.39 | 400200 |
| 2025-09-09 | 93.00 | $92.86 | 464000 |
| 2025-09-08 | 92.95 | $93.36 | 360235 |
| 2025-09-05 | 92.88 | $93.17 | 441939 |
| 2025-09-04 | 92.78 | $93.46 | 329233 |
| 2025-09-03 | 92.69 | $92.86 | 294200 |
| 2025-09-02 | 92.59 | $92.98 | 265517 |
| 2025-08-29 | 92.53 | $93.14 | 375045 |
| 2025-08-28 | 92.40 | $92.75 | 307213 |
| 2025-08-27 | 92.31 | $93.00 | 250003 |
| 2025-08-26 | 92.21 | $92.82 | 259000 |
| 2025-08-25 | 92.15 | $92.84 | 325622 |
| 2025-08-22 | 92.08 | $93.58 | 351400 |
| 2025-08-21 | 92.02 | $93.15 | 212400 |
| 2025-08-20 | 91.95 | $93.55 | 292413 |
| 2025-08-19 | 91.88 | $93.24 | 249144 |
| 2025-08-18 | 91.80 | $92.40 | 201200 |
| 2025-08-15 | 91.72 | $92.63 | 343427 |
| 2025-08-14 | 91.63 | $92.70 | 383627 |
| 2025-08-13 | 91.54 | $93.21 | 366548 |
| 2025-08-12 | 91.40 | $92.22 | 254141 |
| 2025-08-11 | 91.27 | $91.92 | 243342 |
| 2025-08-08 | 91.23 | $91.90 | 189500 |
| 2025-08-07 | 91.18 | $91.28 | 183800 |
| 2025-08-06 | 91.20 | $91.62 | 292900 |
| 2025-08-05 | 91.20 | $90.95 | 311411 |
| 2025-08-04 | 91.23 | $91.73 | 232900 |
| 2025-08-01 | 91.22 | $90.54 | 431848 |
| 2025-07-31 | 91.31 | $90.82 | 510509 |
| 2025-07-30 | 91.37 | $91.12 | 330341 |
| 2025-07-29 | 91.41 | $91.56 | 235640 |
| 2025-07-28 | 91.38 | $91.57 | 277910 |
| 2025-07-25 | 91.31 | $92.25 | 281311 |
| 2025-07-24 | 91.20 | $91.77 | 291400 |
| 2025-07-23 | 91.10 | $92.12 | 267800 |
| 2025-07-22 | 91.01 | $91.75 | 547814 |
| 2025-07-21 | 90.92 | $90.79 | 282632 |
| 2025-07-18 | 90.83 | $90.78 | 452400 |
| 2025-07-17 | 90.74 | $90.99 | 301400 |
| 2025-07-16 | 90.65 | $90.28 | 344000 |
| 2025-07-15 | 90.65 | $89.72 | 275420 |
| 2025-07-14 | 90.66 | $91.05 | 290349 |
| 2025-07-11 | 90.66 | $90.93 | 253900 |
| 2025-07-10 | 90.65 | $91.63 | 231600 |
| 2025-07-09 | 90.63 | $91.60 | 342000 |
| 2025-07-08 | 90.58 | $91.54 | 262700 |
| 2025-07-07 | 90.57 | $91.67 | 307400 |
| 2025-07-03 | 90.51 | $92.27 | 118200 |
| 2025-07-02 | 90.44 | $91.92 | 374525 |
| 2025-07-01 | 90.41 | $91.98 | 425100 |
| 2025-06-30 | 90.35 | $90.89 | 303400 |
| 2025-06-27 | 90.35 | $90.31 | 390539 |
| 2025-06-26 | 90.37 | $89.94 | 141600 |
| 2025-06-25 | 90.39 | $89.74 | 199500 |
| 2025-06-24 | 90.46 | $90.49 | 201112 |
| 2025-06-23 | 90.43 | $89.89 | 231427 |
| 2025-06-20 | 90.46 | $88.94 | 335634 |
| 2025-06-18 | 90.55 | $88.94 | 204900 |
| 2025-06-17 | 90.71 | $89.30 | 283702 |
| 2025-06-16 | 90.86 | $90.17 | 274700 |
| 2025-06-13 | 90.96 | $89.99 | 173916 |
| 2025-06-12 | 91.03 | $91.10 | 228300 |
| 2025-06-11 | 90.97 | $90.69 | 226100 |
| 2025-06-10 | 90.95 | $91.14 | 253700 |
| 2025-06-09 | 90.93 | $90.77 | 228501 |
| 2025-06-06 | 90.84 | $91.21 | 194300 |
| 2025-06-05 | 90.75 | $90.61 | 242226 |
| 2025-06-04 | 90.68 | $90.86 | 182337 |
| 2025-06-03 | 90.57 | $91.19 | 193409 |
| 2025-06-02 | 90.47 | $90.85 | 157919 |
| 2025-05-30 | 90.40 | $90.95 | 164700 |
| 2025-05-29 | 90.27 | $90.72 | 178703 |
| 2025-05-28 | 90.15 | $90.25 | 198432 |
| 2025-05-27 | 90.03 | $91.17 | 214121 |
| 2025-05-23 | 89.83 | $89.83 | 188800 |
| 2025-05-22 | 89.68 | $90.56 | 210114 |
| 2025-05-21 | 89.51 | $90.77 | 170741 |
| 2025-05-20 | 89.30 | $92.01 | 215500 |
| 2025-05-19 | 89.03 | $92.39 | 156045 |
| 2025-05-16 | 88.65 | $92.11 | 205315 |
| 2025-05-15 | 88.37 | $91.44 | 183919 |
| 2025-05-14 | 88.09 | $89.78 | 160700 |
| 2025-05-13 | 87.96 | $90.33 | 389700 |
| 2025-05-12 | 87.83 | $90.82 | 166000 |
| 2025-05-09 | 87.63 | $88.94 | 148200 |
| 2025-05-08 | 87.45 | $89.33 | 203148 |
| 2025-05-07 | 87.30 | $89.24 | 213312 |
| 2025-05-06 | 86.92 | $88.65 | 233600 |
| 2025-05-05 | 86.62 | $89.26 | 152716 |
| 2025-05-02 | 86.36 | $89.45 | 204421 |
| 2025-05-01 | 86.31 | $88.28 | 334600 |
| 2025-04-30 | 86.40 | $88.36 | 230600 |
| 2025-04-29 | 86.46 | $87.82 | 362204 |
| 2025-04-28 | 86.56 | $87.15 | 329749 |
| 2025-04-25 | 86.63 | $86.91 | 205700 |
| 2025-04-24 | 86.76 | $87.25 | 291147 |
| 2025-04-23 | 86.86 | $86.53 | 268300 |
| 2025-04-22 | 86.97 | $86.46 | 287544 |
| 2025-04-21 | 87.10 | $84.84 | 238043 |
| 2025-04-17 | 87.25 | $86.56 | 271995 |
| 2025-04-16 | 87.35 | $85.91 | 305305 |
| 2025-04-15 | 87.49 | $87.14 | 277700 |
| 2025-04-14 | 87.56 | $87.67 | 295900 |
| 2025-04-11 | 87.62 | $86.76 | 319400 |
| 2025-04-10 | 87.68 | $85.34 | 620837 |
| 2025-04-09 | 87.76 | $86.41 | 632040 |
| 2025-04-08 | 87.81 | $81.60 | 768043 |
| 2025-04-07 | 88.16 | $82.69 | 951345 |
| 2025-04-04 | 88.54 | $83.97 | 626800 |
| 2025-04-03 | 88.89 | $88.53 | 447821 |
| 2025-04-02 | 88.98 | $90.05 | 266100 |
| 2025-04-01 | 89.02 | $89.69 | 330633 |
| 2025-03-31 | 89.04 | $89.64 | 305920 |
| 2025-03-28 | 89.12 | $88.61 | 585207 |
| 2025-03-27 | 89.26 | $89.45 | 160600 |
| 2025-03-26 | 89.30 | $89.30 | 289821 |
| 2025-03-25 | 89.34 | $88.82 | 167900 |
| 2025-03-24 | 89.44 | $89.00 | 220531 |
| 2025-03-21 | 89.48 | $87.95 | 175400 |
| 2025-03-20 | 89.56 | $88.42 | 171325 |
| 2025-03-19 | 89.63 | $88.85 | 217100 |
| 2025-03-18 | 89.70 | $88.49 | 178208 |
| 2025-03-17 | 89.76 | $88.83 | 230511 |
| 2025-03-14 | 89.79 | $87.92 | 236611 |
| 2025-03-13 | 89.91 | $87.04 | 256272 |
| 2025-03-12 | 90.05 | $87.40 | 373623 |
| 2025-03-11 | 90.19 | $88.54 | 401540 |
| 2025-03-10 | 90.26 | $90.31 | 303600 |
| 2025-03-07 | 90.22 | $90.91 | 204000 |
| 2025-03-06 | 90.19 | $90.35 | 259231 |
| 2025-03-05 | 90.18 | $90.88 | 331900 |
| 2025-03-04 | 90.13 | $89.99 | 351235 |
| 2025-03-03 | 90.12 | $91.35 | 305800 |
| 2025-02-28 | 90.07 | $91.34 | 309700 |
| 2025-02-27 | 90.06 | $90.22 | 290413 |
| 2025-02-26 | 90.05 | $90.14 | 295000 |
| 2025-02-25 | 90.06 | $90.79 | 305400 |
| 2025-02-24 | 90.08 | $89.81 | 395700 |
| 2025-02-21 | 90.09 | $89.53 | 290800 |
| 2025-02-20 | 90.11 | $89.94 | 262131 |
| 2025-02-19 | 90.10 | $90.16 | 282030 |
| 2025-02-18 | 90.08 | $89.75 | 272304 |
| 2025-02-14 | 90.05 | $89.40 | 196425 |
| 2025-02-13 | 90.03 | $90.42 | 354000 |
| 2025-02-12 | 89.92 | $89.69 | 250800 |
| 2025-02-11 | 89.81 | $90.23 | 342400 |
| 2025-02-10 | 89.65 | $89.90 | 300500 |
| 2025-02-07 | 89.48 | $89.66 | 198200 |
| 2025-02-06 | 89.37 | $90.17 | 266300 |
| 2025-02-05 | 89.22 | $90.24 | 252700 |
| 2025-02-04 | 89.06 | $89.77 | 263019 |
| 2025-02-03 | 88.96 | $89.97 | 356820 |
| 2025-01-31 | 88.83 | $90.28 | 343400 |
| 2025-01-30 | 88.70 | $91.05 | 362300 |
| 2025-01-29 | 88.54 | $90.11 | 258814 |
| 2025-01-28 | 88.46 | $90.32 | 347300 |
| 2025-01-27 | 88.41 | $91.21 | 256900 |
| 2025-01-24 | 88.29 | $89.93 | 410700 |
| 2025-01-23 | 88.21 | $89.95 | 358200 |
| 2025-01-22 | 88.12 | $89.75 | 469001 |
| 2025-01-21 | 88.01 | $89.84 | 289042 |
| 2025-01-17 | 87.90 | $89.09 | 376528 |
| 2025-01-16 | 87.92 | $88.99 | 271547 |
| 2025-01-15 | 87.96 | $88.20 | 249100 |
| 2025-01-14 | 88.07 | $87.52 | 270437 |
| 2025-01-13 | 88.24 | $87.06 | 291400 |
| 2025-01-10 | 88.45 | $86.39 | 284700 |
| 2025-01-08 | 88.71 | $87.57 | 274624 |
| 2025-01-07 | 88.92 | $87.08 | 444600 |
| 2025-01-06 | 89.18 | $87.04 | 286730 |
| 2025-01-03 | 89.47 | $87.75 | 286900 |
| 2025-01-02 | 89.73 | $87.39 | 297915 |
| 2024-12-31 | 90.02 | $87.82 | 246606 |
| 2024-12-30 | 90.31 | $87.71 | 606300 |
| 2024-12-27 | 90.63 | $88.67 | 233900 |
| 2024-12-26 | 90.88 | $89.17 | 157646 |
| 2024-12-24 | 91.11 | $88.92 | 87900 |
| 2024-12-23 | 91.33 | $88.20 | 200200 |
| 2024-12-20 | 91.56 | $88.16 | 274346 |
| 2024-12-19 | 91.76 | $87.62 | 370944 |
| 2024-12-18 | 91.93 | $87.63 | 423619 |
| 2024-12-17 | 92.10 | $89.53 | 313048 |
| 2024-12-16 | 92.18 | $89.83 | 402797 |
| 2024-12-13 | 92.24 | $90.37 | 157111 |
| 2024-12-12 | 92.29 | $90.95 | 196550 |
| 2024-12-11 | 92.36 | $91.17 | 217312 |
| 2024-12-10 | 92.42 | $91.62 | 311147 |
| 2024-12-09 | 92.46 | $91.67 | 216600 |
| 2024-12-06 | 92.51 | $92.46 | 173300 |
| 2024-12-05 | 92.48 | $92.80 | 186300 |
| 2024-12-04 | 92.43 | $92.98 | 151414 |
| 2024-12-03 | 92.29 | $93.21 | 197816 |
| 2024-12-02 | 92.10 | $93.57 | 321200 |
| 2024-11-29 | 91.88 | $94.03 | 59600 |
| 2024-11-27 | 91.63 | $93.74 | 185500 |
| 2024-11-26 | 91.45 | $93.71 | 196400 |
| 2024-11-25 | 91.25 | $93.26 | 245600 |
| 2024-11-22 | 91.10 | $92.82 | 156818 |
| 2024-11-21 | 90.97 | $92.17 | 588618 |
| 2024-11-20 | 90.89 | $91.17 | 232321 |
| 2024-11-19 | 90.90 | $90.84 | 288500 |
| 2024-11-18 | 90.94 | $91.24 | 161033 |
| 2024-11-15 | 90.98 | $90.97 | 232038 |
| 2024-11-14 | 91.07 | $91.49 | 237400 |
| 2024-11-13 | 91.12 | $92.35 | 502333 |
| 2024-11-12 | 91.14 | $92.28 | 203500 |
| 2024-11-11 | 91.14 | $92.50 | 204200 |
| 2024-11-08 | 91.12 | $92.65 | 208217 |
| 2024-11-07 | 91.07 | $91.78 | 324026 |
| 2024-11-06 | 91.02 | $91.83 | 243500 |
| 2024-11-05 | 90.98 | $90.10 | 160300 |
| 2024-11-04 | 90.98 | $89.40 | 190022 |
| 2024-11-01 | 90.99 | $89.21 | 378000 |
| 2024-10-31 | 91.06 | $89.12 | 185500 |
| 2024-10-30 | 91.11 | $90.02 | 313633 |
| 2024-10-29 | 91.14 | $89.81 | 227000 |
| 2024-10-28 | 91.19 | $90.26 | 152200 |
| 2024-10-25 | 91.22 | $90.20 | 193900 |
| 2024-10-24 | 91.24 | $90.67 | 178000 |
| 2024-10-23 | 91.22 | $91.32 | 172339 |
| 2024-10-22 | 91.17 | $91.54 | 251100 |
| 2024-10-21 | 91.13 | $92.05 | 209510 |
| 2024-10-18 | 91.07 | $92.73 | 198900 |
| 2024-10-17 | 90.97 | $92.63 | 409900 |
| 2024-10-16 | 90.88 | $92.70 | 172800 |
| 2024-10-15 | 90.75 | $92.20 | 241653 |
| 2024-10-14 | 90.67 | $92.21 | 180200 |
| 2024-10-11 | 90.60 | $91.59 | 167600 |
| 2024-10-10 | 90.54 | $90.77 | 246400 |
| 2024-10-09 | 90.49 | $91.03 | 229900 |
| 2024-10-08 | 90.39 | $90.15 | 268330 |
| 2024-10-07 | 90.36 | $89.53 | 237330 |
| 2024-10-04 | 90.37 | $90.60 | 174945 |
| 2024-10-03 | 90.27 | $90.19 | 448528 |
| 2024-10-02 | 90.23 | $90.68 | 221100 |
| 2024-10-01 | 90.21 | $90.78 | 204523 |
| 2024-09-30 | 90.18 | $90.80 | 257800 |
| 2024-09-27 | 90.18 | $90.60 | 252335 |
| 2024-09-26 | 90.15 | $90.34 | 194246 |
| 2024-09-25 | 90.13 | $90.32 | 245600 |
| 2024-09-24 | 90.11 | $90.65 | 255000 |
| 2024-09-23 | 90.06 | $90.94 | 177600 |
| 2024-09-20 | 89.98 | $90.67 | 192500 |
| 2024-09-19 | 89.89 | $90.76 | 287700 |
| 2024-09-18 | 89.80 | $90.20 | 227506 |
| 2024-09-17 | 89.71 | $90.60 | 219604 |
| 2024-09-16 | 89.59 | $90.86 | 209300 |
| 2024-09-13 | 89.45 | $90.27 | 223100 |
| 2024-09-12 | 89.32 | $89.73 | 259905 |
| 2024-09-11 | 89.18 | $89.17 | 238833 |
| 2024-09-10 | 89.03 | $89.60 | 258506 |
| 2024-09-09 | 88.84 | $89.57 | 195702 |
| 2024-09-06 | 88.66 | $88.61 | 211149 |
| 2024-09-05 | 88.52 | $89.37 | 241148 |
| 2024-09-04 | 88.30 | $90.34 | 333127 |
| 2024-09-03 | 88.03 | $90.24 | 308516 |
| 2024-08-30 | 87.74 | $90.72 | 206213 |
| 2024-08-29 | 87.54 | $90.11 | 265940 |
| 2024-08-28 | 87.39 | $89.85 | 292644 |
| 2024-08-27 | 87.26 | $89.84 | 168300 |
| 2024-08-26 | 87.12 | $89.75 | 188204 |
| 2024-08-23 | 86.96 | $89.41 | 174272 |
| 2024-08-22 | 86.81 | $88.88 | 207000 |
| 2024-08-21 | 86.64 | $88.85 | 181143 |
| 2024-08-20 | 86.46 | $88.37 | 201300 |
| 2024-08-19 | 86.33 | $88.34 | 150226 |
| 2024-08-16 | 86.20 | $87.96 | 244300 |
| 2024-08-15 | 86.07 | $87.73 | 227100 |
| 2024-08-14 | 85.98 | $86.81 | 231700 |
| 2024-08-13 | 85.98 | $86.22 | 267900 |
| 2024-08-12 | 85.99 | $85.76 | 338900 |
| 2024-08-09 | 85.98 | $86.04 | 256623 |
| 2024-08-08 | 85.95 | $85.87 | 333738 |
| 2024-08-07 | 85.90 | $84.88 | 428100 |
| 2024-08-06 | 85.87 | $84.92 | 589811 |
| 2024-08-05 | 85.81 | $84.57 | 778100 |
| 2024-08-02 | 85.78 | $86.62 | 438848 |
| 2024-08-01 | 85.65 | $87.21 | 391800 |
| 2024-07-31 | 85.47 | $87.25 | 466500 |
| 2024-07-30 | 85.30 | $86.98 | 300800 |
| 2024-07-29 | 85.13 | $86.49 | 348239 |
| 2024-07-26 | 85.01 | $86.47 | 311600 |
| 2024-07-25 | 84.89 | $85.52 | 482511 |
| 2024-07-24 | 84.85 | $85.27 | 293434 |
| 2024-07-23 | 84.85 | $85.64 | 294528 |
| 2024-07-22 | 84.84 | $85.80 | 346810 |
| 2024-07-19 | 84.81 | $85.32 | 221500 |
| 2024-07-18 | 84.80 | $86.02 | 395200 |
| 2024-07-17 | 84.74 | $86.78 | 276100 |
| 2024-07-16 | 84.63 | $86.40 | 332815 |
| 2024-07-15 | 84.50 | $85.51 | 360800 |
| 2024-07-12 | 84.42 | $85.45 | 344517 |
| 2024-07-11 | 84.35 | $84.82 | 348600 |
| 2024-07-10 | 84.31 | $84.40 | 326000 |
| 2024-07-09 | 84.29 | $83.73 | 336400 |
| 2024-07-08 | 84.31 | $83.92 | 788824 |
| 2024-07-05 | 84.32 | $84.00 | 204200 |
| 2024-07-03 | 84.33 | $83.63 | 217346 |
| 2024-07-02 | 84.33 | $83.86 | 264300 |
| 2024-07-01 | 84.30 | $83.58 | 280208 |
| 2024-06-28 | 84.30 | $84.04 | 413300 |
| 2024-06-27 | 84.22 | $84.19 | 265300 |
| 2024-06-26 | 84.11 | $84.70 | 351230 |
| 2024-06-25 | 84.02 | $85.13 | 328900 |
| 2024-06-24 | 83.95 | $85.58 | 275812 |
| 2024-06-21 | 83.84 | $85.10 | 291217 |
| 2024-06-20 | 83.81 | $85.10 | 484315 |
| 2024-06-18 | 83.77 | $84.88 | 381100 |
| 2024-06-17 | 83.74 | $84.63 | 271000 |
| 2024-06-14 | 83.75 | $83.76 | 351623 |
| 2024-06-13 | 83.79 | $83.95 | 570446 |
| 2024-06-12 | 83.81 | $83.98 | 366637 |
| 2024-06-11 | 83.80 | $84.00 | 443002 |
| 2024-06-10 | 83.80 | $84.07 | 242004 |
| 2024-06-07 | 83.79 | $84.13 | 246900 |
| 2024-06-06 | 83.78 | $84.14 | 245200 |
| 2024-06-05 | 83.73 | $84.06 | 230800 |
| 2024-06-04 | 83.69 | $83.65 | 226600 |
| 2024-06-03 | 83.64 | $83.36 | 292247 |
| 2024-05-31 | 83.59 | $83.59 | 204648 |
| 2024-05-30 | 83.49 | $82.42 | 304326 |
| 2024-05-29 | 83.45 | $82.06 | 289226 |
| 2024-05-28 | 83.43 | $82.77 | 336103 |
| 2024-05-24 | 83.41 | $83.73 | 262241 |
| 2024-05-23 | 83.34 | $83.50 | 204717 |
| 2024-05-22 | 83.28 | $84.39 | 267346 |
| 2024-05-21 | 83.19 | $84.31 | 227476 |
| 2024-05-20 | 83.09 | $84.30 | 156600 |
| 2024-05-17 | 82.99 | $84.74 | 271202 |
| 2024-05-16 | 82.84 | $84.57 | 240300 |
| 2024-05-15 | 82.69 | $84.36 | 279814 |
| 2024-05-14 | 82.55 | $83.85 | 237300 |
| 2024-05-13 | 82.44 | $83.95 | 341734 |
| 2024-05-10 | 82.34 | $84.00 | 352000 |
| 2024-05-09 | 82.26 | $83.77 | 277700 |
| 2024-05-08 | 82.23 | $83.14 | 350443 |
| 2024-05-07 | 82.23 | $83.25 | 209733 |
| 2024-05-06 | 82.28 | $82.69 | 396000 |
| 2024-05-03 | 82.35 | $82.34 | 358900 |
| 2024-05-02 | 82.43 | $81.75 | 242540 |
| 2024-05-01 | 82.52 | $81.48 | 316922 |
| 2024-04-30 | 82.65 | $81.61 | 308100 |
| 2024-04-29 | 82.79 | $82.54 | 229500 |
| 2024-04-26 | 82.91 | $82.21 | 251100 |
| 2024-04-25 | 83.09 | $82.43 | 307043 |
| 2024-04-24 | 83.25 | $82.45 | 268300 |
| 2024-04-23 | 83.36 | $82.44 | 339443 |
| 2024-04-22 | 83.48 | $82.27 | 247200 |
| 2024-04-19 | 83.62 | $81.73 | 445719 |
| 2024-04-18 | 83.82 | $81.55 | 257200 |
| 2024-04-17 | 84.02 | $81.55 | 339036 |
| 2024-04-16 | 84.20 | $81.74 | 373726 |
| 2024-04-15 | 84.35 | $81.80 | 347346 |
| 2024-04-12 | 84.48 | $82.36 | 305232 |
| 2024-04-11 | 84.60 | $83.18 | 268300 |
| 2024-04-10 | 84.69 | $83.25 | 304309 |
| 2024-04-09 | 84.77 | $84.19 | 453506 |
| 2024-04-08 | 84.77 | $84.05 | 360000 |
| 2024-04-05 | 84.77 | $84.08 | 294600 |
| 2024-04-04 | 84.78 | $83.41 | 333800 |
| 2024-04-03 | 84.81 | $84.16 | 337318 |
| 2024-04-02 | 84.78 | $84.45 | 280905 |
| 2024-04-01 | 84.76 | $84.99 | 332042 |
| 2024-03-28 | 84.71 | $85.65 | 242431 |
| 2024-03-27 | 84.62 | $85.63 | 283403 |
| 2024-03-26 | 84.53 | $84.73 | 319900 |
| 2024-03-25 | 84.48 | $84.74 | 242109 |
| 2024-03-22 | 84.44 | $85.22 | 228715 |
| 2024-03-21 | 84.37 | $85.57 | 315434 |
| 2024-03-20 | 84.27 | $85.66 | 370300 |
| 2024-03-19 | 84.13 | $85.16 | 223844 |
| 2024-03-18 | 83.98 | $84.68 | 290900 |
| 2024-03-15 | 83.86 | $84.52 | 333604 |
| 2024-03-14 | 83.76 | $84.68 | 280204 |
| 2024-03-13 | 83.62 | $84.96 | 335105 |
| 2024-03-12 | 83.45 | $84.80 | 364100 |
| 2024-03-11 | 83.32 | $84.31 | 236200 |
| 2024-03-08 | 83.22 | $83.99 | 391600 |
| 2024-03-07 | 83.13 | $84.23 | 309100 |
| 2024-03-06 | 83.03 | $84.03 | 316200 |
| 2024-03-05 | 82.91 | $83.65 | 316800 |
| 2024-03-04 | 82.79 | $84.04 | 538700 |
| 2024-03-01 | 82.66 | $83.99 | 378809 |
| 2024-02-29 | 82.55 | $83.72 | 319400 |
| 2024-02-28 | 82.41 | $83.90 | 369222 |
| 2024-02-27 | 82.29 | $83.80 | 288500 |
| 2024-02-26 | 82.17 | $83.81 | 286300 |
| 2024-02-23 | 82.03 | $83.97 | 446200 |
| 2024-02-22 | 81.88 | $83.58 | 378600 |
| 2024-02-21 | 81.73 | $82.70 | 386124 |
| 2024-02-20 | 81.63 | $82.19 | 447000 |
| 2024-02-16 | 81.55 | $82.26 | 334602 |
| 2024-02-15 | 81.48 | $82.59 | 262400 |
| 2024-02-14 | 81.37 | $81.89 | 320200 |
| 2024-02-13 | 81.27 | $81.55 | 316400 |
| 2024-02-12 | 81.20 | $82.24 | 310100 |
| 2024-02-09 | 81.11 | $82.24 | 400600 |
| 2024-02-08 | 81.01 | $82.18 | 291912 |
| 2024-02-07 | 80.90 | $82.21 | 300800 |
| 2024-02-06 | 80.77 | $81.76 | 277500 |
| 2024-02-05 | 80.68 | $81.08 | 416403 |
| 2024-02-02 | 80.60 | $81.61 | 496537 |
| 2024-02-01 | 80.51 | $81.63 | 443100 |
| 2024-01-31 | 80.41 | $80.97 | 597922 |
| 2024-01-30 | 80.38 | $81.55 | 289400 |
| 2024-01-29 | 80.30 | $81.38 | 284000 |
| 2024-01-26 | 80.23 | $80.97 | 295200 |
| 2024-01-25 | 80.18 | $80.99 | 326220 |
| 2024-01-24 | 80.12 | $80.51 | 474700 |
| 2024-01-23 | 80.07 | $80.80 | 328642 |
| 2024-01-22 | 80.00 | $80.54 | 446000 |
| 2024-01-19 | 79.92 | $80.81 | 406528 |
| 2024-01-18 | 79.88 | $80.46 | 340900 |
| 2024-01-17 | 79.85 | $79.97 | 327000 |
| 2024-01-16 | 79.82 | $80.17 | 317728 |
| 2024-01-12 | 79.81 | $80.46 | 476400 |
| 2024-01-11 | 79.80 | $80.06 | 473200 |
| 2024-01-10 | 79.76 | $80.04 | 331004 |
| 2024-01-09 | 79.70 | $79.72 | 506514 |
| 2024-01-08 | 79.61 | $79.94 | 400110 |
| 2024-01-05 | 79.51 | $79.51 | 460333 |
| 2024-01-04 | 79.42 | $79.69 | 330300 |
| 2024-01-03 | 79.32 | $79.75 | 544900 |
| 2024-01-02 | 79.24 | $80.20 | 368800 |
| 2023-12-29 | 79.14 | $80.04 | 392100 |
| 2023-12-28 | 79.02 | $80.02 | 305447 |
| 2023-12-27 | 78.85 | $79.95 | 338837 |
| 2023-12-26 | 78.69 | $79.81 | 258600 |
| 2023-12-22 | 78.54 | $79.49 | 207149 |
| 2023-12-21 | 78.41 | $79.38 | 374034 |
| 2023-12-20 | 78.28 | $78.86 | 275025 |
| 2023-12-19 | 78.17 | $80.02 | 272900 |
| 2023-12-18 | 77.98 | $79.82 | 246213 |
| 2023-12-15 | 77.79 | $79.55 | 506002 |
| 2023-12-14 | 77.60 | $79.91 | 283300 |
| 2023-12-13 | 77.41 | $80.32 | 357500 |
| 2023-12-12 | 77.20 | $79.21 | 255905 |
| 2023-12-11 | 77.00 | $78.86 | 270115 |
| 2023-12-08 | 76.81 | $77.88 | 352500 |
| 2023-12-07 | 76.64 | $77.88 | 306328 |
| 2023-12-06 | 76.49 | $77.78 | 321405 |
| 2023-12-05 | 76.35 | $77.75 | 418100 |
| 2023-12-04 | 76.23 | $78.09 | 456637 |
| 2023-12-01 | 76.09 | $78.13 | 318600 |
| 2023-11-30 | 75.90 | $77.59 | 252500 |
| 2023-11-29 | 75.68 | $76.79 | 282900 |
| 2023-11-28 | 75.48 | $76.66 | 403900 |
| 2023-11-27 | 75.26 | $76.73 | 226200 |
| 2023-11-24 | 74.99 | $77.04 | 94619 |
| 2023-11-22 | 74.75 | $76.82 | 226326 |
| 2023-11-21 | 74.56 | $76.49 | 356422 |
| 2023-11-20 | 74.40 | $76.31 | 353600 |
| 2023-11-17 | 74.23 | $76.06 | 444300 |
| 2023-11-16 | 74.10 | $75.79 | 474813 |
| 2023-11-15 | 74.02 | $76.06 | 454900 |
| 2023-11-14 | 73.95 | $76.08 | 369711 |
| 2023-11-13 | 73.91 | $75.17 | 225134 |
| 2023-11-10 | 73.90 | $75.19 | 386800 |
| 2023-11-09 | 73.87 | $74.38 | 387441 |
| 2023-11-08 | 73.86 | $74.86 | 374000 |
| 2023-11-07 | 73.86 | $74.98 | 395241 |
| 2023-11-06 | 73.85 | $75.35 | 258400 |
| 2023-11-03 | 73.80 | $75.22 | 345500 |
| 2023-11-02 | 73.73 | $74.50 | 331222 |
| 2023-11-01 | 73.66 | $73.20 | 375400 |
| 2023-10-31 | 73.67 | $72.72 | 438100 |
| 2023-10-30 | 73.68 | $72.17 | 284300 |
| 2023-10-27 | 73.74 | $71.38 | 544900 |
| 2023-10-26 | 73.86 | $72.34 | 1.2M |
| 2023-10-25 | 73.95 | $72.97 | 360100 |
| 2023-10-24 | 73.99 | $73.32 | 544409 |
| 2023-10-23 | 74.02 | $72.93 | 348316 |
| 2023-10-20 | 74.10 | $73.46 | 299300 |
| 2023-10-19 | 74.15 | $74.06 | 281804 |
| 2023-10-18 | 74.19 | $74.63 | 347900 |
| 2023-10-17 | 74.26 | $75.28 | 358443 |
| 2023-10-16 | 74.30 | $75.14 | 362825 |
| 2023-10-13 | 74.36 | $74.48 | 309800 |
| 2023-10-12 | 74.43 | $74.30 | 278509 |
| 2023-10-11 | 74.54 | $74.83 | 408600 |
| 2023-10-10 | 74.60 | $74.72 | 288500 |
| 2023-10-09 | 74.66 | $74.43 | 317806 |
| 2023-10-06 | 74.74 | $73.71 | 508300 |
| 2023-10-05 | 74.84 | $73.20 | 294300 |
| 2023-10-04 | 74.96 | $73.34 | 438711 |
| 2023-10-03 | 75.06 | $72.89 | 488442 |
| 2023-10-02 | 75.19 | $73.44 | 260200 |
| 2023-09-29 | 75.35 | $73.63 | 296900 |
| 2023-09-28 | 75.48 | $74.19 | 287900 |
| 2023-09-27 | 75.59 | $73.85 | 437100 |
| 2023-09-26 | 75.72 | $73.80 | 286243 |
| 2023-09-25 | 75.82 | $74.66 | 237600 |
| 2023-09-22 | 75.87 | $74.50 | 327834 |
| 2023-09-21 | 75.90 | $74.87 | 302300 |
| 2023-09-20 | 75.95 | $75.94 | 206347 |
| 2023-09-19 | 75.91 | $76.13 | 280000 |
| 2023-09-18 | 75.87 | $76.23 | 295337 |
| 2023-09-15 | 75.83 | $75.84 | 210100 |
| 2023-09-14 | 75.80 | $76.54 | 246500 |
| 2023-09-13 | 75.75 | $75.99 | 291030 |
| 2023-09-12 | 75.75 | $75.97 | 441000 |
| 2023-09-11 | 75.77 | $76.09 | 205700 |
| 2023-09-08 | 75.79 | $75.66 | 225924 |
| 2023-09-07 | 75.80 | $75.57 | 271713 |
| 2023-09-06 | 75.83 | $75.35 | 386600 |
| 2023-09-05 | 75.87 | $75.64 | 221400 |
| 2023-09-01 | 75.91 | $76.46 | 258900 |
| 2023-08-31 | 75.86 | $76.22 | 265007 |
| 2023-08-30 | 75.85 | $76.55 | 248200 |
| 2023-08-29 | 75.83 | $76.37 | 303800 |
| 2023-08-28 | 75.83 | $75.90 | 287631 |
| 2023-08-25 | 75.87 | $75.63 | 313000 |
| 2023-08-24 | 75.91 | $75.08 | 318123 |
| 2023-08-23 | 75.99 | $75.76 | 309346 |
| 2023-08-22 | 76.06 | $75.22 | 269000 |
| 2023-08-21 | 76.14 | $75.34 | 313557 |
| 2023-08-18 | 76.21 | $75.41 | 231245 |
| 2023-08-17 | 76.27 | $75.19 | 521400 |
| 2023-08-16 | 76.34 | $75.67 | 262921 |
| 2023-08-15 | 76.35 | $75.83 | 688129 |
| 2023-08-14 | 76.35 | $76.52 | 360700 |
| 2023-08-11 | 76.30 | $76.33 | 200200 |
| 2023-08-10 | 76.25 | $76.05 | 480200 |
| 2023-08-09 | 76.20 | $76.14 | 278300 |
| 2023-08-08 | 76.13 | $76.07 | 228800 |
| 2023-08-07 | 76.08 | $76.37 | 220132 |
| 2023-08-04 | 75.99 | $75.48 | 406800 |
| 2023-08-03 | 75.90 | $76.04 | 282823 |
| 2023-08-02 | 75.82 | $76.28 | 304605 |
| 2023-08-01 | 75.75 | $76.38 | 263121 |
| 2023-07-31 | 75.68 | $76.51 | 419948 |
| 2023-07-28 | 75.61 | $76.62 | 280900 |
| 2023-07-27 | 75.49 | $76.51 | 334642 |
| 2023-07-26 | 75.36 | $77.19 | 327500 |
| 2023-07-25 | 75.20 | $76.93 | 357800 |
| 2023-07-24 | 75.04 | $76.71 | 404000 |
| 2023-07-21 | 74.90 | $76.61 | 352810 |
| 2023-07-20 | 74.78 | $76.58 | 585630 |
| 2023-07-19 | 74.66 | $75.93 | 511308 |
| 2023-07-18 | 74.56 | $75.79 | 458600 |
| 2023-07-17 | 74.49 | $75.53 | 324200 |
| 2023-07-14 | 74.43 | $75.31 | 246400 |
| 2023-07-13 | 74.33 | $75.00 | 322900 |
| 2023-07-12 | 74.28 | $74.76 | 365148 |
| 2023-07-11 | 74.22 | $75.00 | 647310 |
| 2023-07-10 | 74.13 | $74.58 | 525818 |
| 2023-07-07 | 74.06 | $73.81 | 432000 |
| 2023-07-06 | 74.02 | $74.43 | 676900 |
| 2023-07-05 | 73.95 | $74.83 | 498711 |
| 2023-07-03 | 73.86 | $74.95 | 181600 |
| 2023-06-30 | 73.76 | $75.08 | 497000 |
| 2023-06-29 | 73.61 | $74.31 | 772000 |
| 2023-06-28 | 73.45 | $73.81 | 529200 |
| 2023-06-27 | 73.34 | $74.03 | 323300 |
| 2023-06-26 | 73.22 | $73.83 | 282100 |
| 2023-06-23 | 73.10 | $73.84 | 247108 |
| 2023-06-22 | 72.99 | $74.23 | 340200 |
| 2023-06-21 | 72.90 | $74.06 | 337800 |
| 2023-06-20 | 72.85 | $73.95 | 310200 |
| 2023-06-16 | 72.81 | $74.37 | 402920 |
| 2023-06-15 | 72.75 | $74.41 | 856900 |
| 2023-06-14 | 72.67 | $73.33 | 371300 |
| 2023-06-13 | 72.63 | $73.92 | 462735 |
| 2023-06-12 | 72.60 | $73.54 | 304528 |
| 2023-06-09 | 72.58 | $73.28 | 281300 |
| 2023-06-08 | 72.56 | $73.28 | 439313 |
| 2023-06-07 | 72.55 | $72.97 | 447700 |
| 2023-06-06 | 72.56 | $72.91 | 484800 |
| 2023-06-05 | 72.58 | $73.08 | 422800 |
| 2023-06-02 | 72.60 | $73.03 | 540439 |
| 2023-06-01 | 72.56 | $71.98 | 336006 |
| 2023-05-31 | 72.60 | $71.23 | 746500 |
| 2023-05-30 | 72.69 | $71.53 | 289300 |
| 2023-05-26 | 72.81 | $71.70 | 411031 |
| 2023-05-25 | 72.90 | $71.41 | 345800 |
| 2023-05-24 | 72.98 | $71.67 | 387100 |
| 2023-05-23 | 73.00 | $72.31 | 502530 |
| 2023-05-22 | 73.04 | $73.10 | 252414 |
| 2023-05-19 | 73.08 | $73.23 | 343535 |
| 2023-05-18 | 73.10 | $73.14 | 489600 |
| 2023-05-17 | 73.13 | $72.85 | 303900 |
| 2023-05-16 | 73.17 | $72.47 | 373933 |
| 2023-05-15 | 73.25 | $73.21 | 365829 |
| 2023-05-12 | 73.29 | $73.15 | 289100 |
| 2023-05-11 | 73.32 | $72.96 | 384800 |
| 2023-05-10 | 73.39 | $73.09 | 973400 |
| 2023-05-09 | 73.41 | $73.11 | 433000 |
| 2023-05-08 | 73.43 | $73.33 | 329547 |
| 2023-05-05 | 73.43 | $73.44 | 319801 |
| 2023-05-04 | 73.42 | $72.37 | 338000 |
| 2023-05-03 | 73.45 | $72.72 | 286826 |
| 2023-05-02 | 73.46 | $73.07 | 369249 |
| 2023-05-01 | 73.47 | $73.91 | 439544 |
| 2023-04-28 | 73.42 | $73.53 | 278900 |
| 2023-04-27 | 73.36 | $73.03 | 543618 |
| 2023-04-26 | 73.31 | $72.07 | 256101 |
| 2023-04-25 | 73.27 | $73.09 | 299817 |
| 2023-04-24 | 73.18 | $73.86 | 411438 |
| 2023-04-21 | 73.03 | $73.61 | 273900 |
| 2023-04-20 | 72.88 | $73.67 | 295740 |
| 2023-04-19 | 72.73 | $73.72 | 337600 |
| 2023-04-18 | 72.64 | $73.96 | 267948 |
| 2023-04-17 | 72.52 | $74.10 | 493103 |
| 2023-04-14 | 72.33 | $73.84 | 405229 |
| 2023-04-13 | 72.21 | $74.20 | 302900 |
| 2023-04-12 | 72.03 | $73.56 | 431026 |
| 2023-04-11 | 71.92 | $73.60 | 426800 |
| 2023-04-10 | 71.77 | $73.34 | 629400 |
| 2023-04-06 | 71.63 | $73.13 | 616000 |
| 2023-04-05 | 71.55 | $73.01 | 729600 |
| 2023-04-04 | 71.53 | $72.80 | 582408 |
| 2023-04-03 | 71.52 | $73.43 | 406000 |
| 2023-03-31 | 71.54 | $72.94 | 424300 |
| 2023-03-30 | 71.59 | $72.21 | 682400 |
| 2023-03-29 | 71.63 | $72.00 | 384743 |
| 2023-03-28 | 71.67 | $71.28 | 269944 |
| 2023-03-27 | 71.74 | $71.31 | 358400 |
| 2023-03-24 | 71.83 | $70.92 | 338923 |
| 2023-03-23 | 71.93 | $70.51 | 298670 |
| 2023-03-22 | 72.09 | $70.78 | 360000 |
| 2023-03-21 | 72.22 | $71.91 | 329000 |
| 2023-03-20 | 72.30 | $71.45 | 396800 |
| 2023-03-17 | 72.46 | $70.47 | 253228 |
| 2023-03-16 | 72.64 | $71.36 | 320104 |
| 2023-03-15 | 72.81 | $70.61 | 448000 |
| 2023-03-14 | 73.01 | $71.24 | 308300 |
| 2023-03-13 | 73.21 | $70.60 | 590828 |
| 2023-03-10 | 73.41 | $70.70 | 454400 |
| 2023-03-09 | 73.59 | $71.50 | 415700 |
| 2023-03-08 | 73.74 | $72.50 | 296600 |
| 2023-03-07 | 73.87 | $72.75 | 248759 |
| 2023-03-06 | 73.98 | $73.81 | 252500 |
| 2023-03-03 | 74.04 | $73.79 | 278200 |
| 2023-03-02 | 74.12 | $73.20 | 263600 |
| 2023-03-01 | 74.25 | $72.74 | 334300 |
| 2023-02-28 | 74.40 | $72.60 | 294821 |
| 2023-02-27 | 74.50 | $73.17 | 251700 |
| 2023-02-24 | 74.59 | $72.98 | 249600 |
| 2023-02-23 | 74.72 | $73.58 | 216600 |
| 2023-02-22 | 74.81 | $73.40 | 392200 |
| 2023-02-21 | 74.91 | $73.53 | 325600 |
| 2023-02-17 | 75.00 | $74.67 | 233703 |
| 2023-02-16 | 75.01 | $74.13 | 338724 |
| 2023-02-15 | 75.02 | $74.71 | 402745 |
| 2023-02-14 | 75.03 | $74.63 | 488010 |
| 2023-02-13 | 75.10 | $75.22 | 303931 |
| 2023-02-10 | 75.17 | $74.67 | 298800 |
| 2023-02-09 | 75.27 | $74.12 | 417600 |
| 2023-02-08 | 75.40 | $74.65 | 621709 |
| 2023-02-07 | 75.46 | $75.06 | 450600 |
| 2023-02-06 | 75.49 | $74.88 | 341524 |
| 2023-02-03 | 75.55 | $75.10 | 379633 |
| 2023-02-02 | 75.50 | $75.42 | 724800 |
| 2023-02-01 | 75.49 | $75.75 | 563000 |
| 2023-01-31 | 75.44 | $75.65 | 404700 |
| 2023-01-30 | 75.41 | $74.71 | 396025 |
| 2023-01-27 | 75.44 | $75.03 | 468224 |
| 2023-01-26 | 75.41 | $75.50 | 363100 |
| 2023-01-25 | 75.39 | $75.27 | 340229 |
| 2023-01-24 | 75.38 | $75.47 | 465737 |
| 2023-01-23 | 75.37 | $75.33 | 399000 |
| 2023-01-20 | 75.39 | $74.96 | 440530 |
| 2023-01-19 | 75.38 | $74.30 | 513700 |
| 2023-01-18 | 75.40 | $74.81 | 673728 |
| 2023-01-17 | 75.42 | $76.09 | 538300 |
| 2023-01-13 | 75.41 | $76.58 | 553466 |
| 2023-01-12 | 75.47 | $76.68 | 418800 |
| 2023-01-11 | 75.52 | $76.69 | 414900 |
| 2023-01-10 | 75.57 | $75.95 | 368900 |
| 2023-01-09 | 75.61 | $75.62 | 404937 |
| 2023-01-06 | 75.70 | $75.99 | 379122 |
| 2023-01-05 | 75.76 | $74.29 | 470034 |
| 2023-01-04 | 75.88 | $75.07 | 426300 |
| 2023-01-03 | 76.02 | $74.81 | 567300 |
| 2022-12-30 | 76.21 | $74.95 | 416200 |
| 2022-12-29 | 76.39 | $75.34 | 434025 |
| 2022-12-28 | 76.55 | $74.41 | 435036 |
| 2022-12-27 | 76.65 | $75.14 | 381923 |
| 2022-12-23 | 76.73 | $75.20 | 600021 |
| 2022-12-22 | 76.85 | $75.18 | 808227 |
| 2022-12-21 | 76.96 | $75.71 | 421424 |
| 2022-12-20 | 77.03 | $74.73 | 454852 |
| 2022-12-19 | 77.12 | $74.75 | 463030 |
| 2022-12-16 | 77.18 | $75.22 | 543527 |
| 2022-12-15 | 77.19 | $75.97 | 550200 |
| 2022-12-14 | 77.17 | $77.60 | 528400 |
| 2022-12-13 | 77.08 | $77.86 | 446744 |
| 2022-12-12 | 76.95 | $77.62 | 365800 |
| 2022-12-09 | 76.85 | $76.68 | 451148 |
| 2022-12-08 | 76.81 | $77.49 | 349800 |
| 2022-12-07 | 76.60 | $77.08 | 294605 |
| 2022-12-06 | 76.46 | $76.85 | 549402 |
| 2022-12-05 | 76.29 | $77.71 | 271200 |
| 2022-12-02 | 76.05 | $78.75 | 640900 |
| 2022-12-01 | 75.71 | $78.53 | 511730 |
| 2022-11-30 | 75.41 | $78.42 | 464103 |
| 2022-11-29 | 75.19 | $76.60 | 296000 |
| 2022-11-28 | 75.05 | $76.62 | 335000 |
| 2022-11-25 | 74.92 | $77.69 | 159000 |
| 2022-11-23 | 74.66 | $77.26 | 384447 |
| 2022-11-22 | 74.40 | $77.16 | 383500 |
| 2022-11-21 | 74.13 | $76.47 | 391200 |
| 2022-11-18 | 73.85 | $76.11 | 462525 |
| 2022-11-17 | 73.53 | $75.41 | 334403 |
| 2022-11-16 | 73.18 | $75.55 | 362201 |
| 2022-11-15 | 72.85 | $75.74 | 531800 |
| 2022-11-14 | 72.56 | $75.22 | 309509 |
| 2022-11-11 | 72.24 | $75.60 | 340000 |
| 2022-11-10 | 71.84 | $75.92 | 400676 |
| 2022-11-09 | 71.49 | $73.27 | 287300 |
| 2022-11-08 | 71.19 | $74.22 | 456600 |
| 2022-11-07 | 70.86 | $73.49 | 270220 |
| 2022-11-04 | 70.56 | $72.90 | 299700 |
| 2022-11-03 | 70.29 | $72.09 | 380800 |
| 2022-11-02 | 70.12 | $72.46 | 345000 |
| 2022-11-01 | 69.99 | $73.92 | 486900 |
| 2022-10-31 | 69.78 | $73.80 | 284800 |
| 2022-10-28 | 69.49 | $74.05 | 245100 |
| 2022-10-27 | 69.11 | $72.46 | 361609 |
| 2022-10-26 | 68.85 | $72.20 | 311100 |
| 2022-10-25 | 68.65 | $71.65 | 413614 |
| 2022-10-24 | 68.41 | $70.89 | 370345 |
| 2022-10-21 | 68.22 | $69.83 | 330044 |
| 2022-10-20 | 68.12 | $68.28 | 291200 |
| 2022-10-19 | 68.14 | $69.06 | 375913 |
| 2022-10-18 | 68.14 | $69.83 | 436246 |
| 2022-10-17 | 68.15 | $68.93 | 544030 |
| 2022-10-14 | 68.25 | $67.64 | 385702 |
| 2022-10-13 | 68.39 | $68.86 | 308800 |
| 2022-10-12 | 68.48 | $67.28 | 376641 |
| 2022-10-11 | 68.68 | $67.62 | 402600 |
| 2022-10-10 | 68.86 | $67.50 | 240000 |
| 2022-10-07 | 69.18 | $67.42 | 327702 |
| 2022-10-06 | 69.48 | $68.78 | 332210 |
| 2022-10-05 | 69.68 | $69.70 | 358525 |
| 2022-10-04 | 69.80 | $69.75 | 320147 |
| 2022-10-03 | 69.85 | $68.12 | 552800 |
| 2022-09-30 | 69.98 | $66.42 | 582030 |
| 2022-09-29 | 70.25 | $67.20 | 353300 |
| 2022-09-28 | 70.44 | $68.14 | 671800 |
| 2022-09-27 | 70.61 | $66.89 | 530600 |
| 2022-09-26 | 70.87 | $67.21 | 377215 |
| 2022-09-23 | 71.15 | $67.79 | 741800 |
| 2022-09-22 | 71.51 | $68.67 | 347122 |
| 2022-09-21 | 71.79 | $69.06 | 269237 |
| 2022-09-20 | 72.04 | $70.00 | 353938 |
| 2022-09-19 | 72.27 | $70.85 | 409100 |
| 2022-09-16 | 72.52 | $70.45 | 313600 |
| 2022-09-15 | 72.81 | $70.74 | 199720 |
| 2022-09-14 | 73.09 | $71.20 | 344307 |
| 2022-09-13 | 73.35 | $71.37 | 428600 |
| 2022-09-12 | 73.60 | $73.88 | 257534 |
| 2022-09-09 | 73.71 | $73.40 | 219800 |
| 2022-09-08 | 73.78 | $72.79 | 469138 |
| 2022-09-07 | 73.88 | $72.09 | 189200 |
| 2022-09-06 | 73.96 | $70.76 | 294228 |
| 2022-09-02 | 74.11 | $70.74 | 237635 |
| 2022-09-01 | 74.26 | $71.70 | 334200 |
| 2022-08-31 | 74.36 | $71.07 | 235700 |
| 2022-08-30 | 74.49 | $71.50 | 596334 |
| 2022-08-29 | 74.57 | $72.21 | 275823 |
| 2022-08-26 | 74.63 | $72.72 | 332602 |
| 2022-08-25 | 74.69 | $74.98 | 209617 |
| 2022-08-24 | 74.60 | $74.19 | 650600 |
| 2022-08-23 | 74.51 | $74.12 | 172523 |
| 2022-08-22 | 74.38 | $74.62 | 255700 |
| 2022-08-19 | 74.23 | $75.81 | 224520 |
| 2022-08-18 | 74.01 | $76.37 | 511792 |
| 2022-08-17 | 73.77 | $76.26 | 260506 |
| 2022-08-16 | 73.50 | $76.50 | 284647 |
| 2022-08-15 | 73.22 | $76.34 | 311407 |
| 2022-08-12 | 72.86 | $75.93 | 231500 |
| 2022-08-11 | 72.57 | $74.86 | 402019 |
| 2022-08-10 | 72.28 | $74.82 | 246200 |
| 2022-08-09 | 72.01 | $73.71 | 214100 |
| 2022-08-08 | 71.83 | $73.83 | 237400 |
| 2022-08-05 | 71.67 | $73.69 | 212142 |
| 2022-08-04 | 71.53 | $73.76 | 574220 |
| 2022-08-03 | 71.39 | $73.66 | 278600 |
| 2022-08-02 | 71.25 | $73.05 | 369200 |
| 2022-08-01 | 71.11 | $73.43 | 267400 |
| 2022-07-29 | 70.97 | $73.82 | 314013 |
| 2022-07-28 | 70.78 | $73.30 | 269223 |
| 2022-07-27 | 70.61 | $72.27 | 342500 |
| 2022-07-26 | 70.50 | $71.51 | 345825 |
| 2022-07-25 | 70.48 | $71.64 | 245800 |
| 2022-07-22 | 70.46 | $71.43 | 254300 |
| 2022-07-21 | 70.38 | $71.66 | 696400 |
| 2022-07-20 | 70.24 | $70.77 | 352844 |
| 2022-07-19 | 70.14 | $70.83 | 300600 |
| 2022-07-18 | 69.96 | $69.19 | 290800 |
| 2022-07-15 | 69.86 | $70.19 | 271500 |
| 2022-07-14 | 69.78 | $69.00 | 303426 |
| 2022-07-13 | 69.73 | $69.50 | 426004 |
| 2022-07-12 | 69.68 | $70.05 | 382900 |
| 2022-07-11 | 69.69 | $70.73 | 283146 |
| 2022-07-08 | 69.72 | $70.86 | 358819 |
| 2022-07-07 | 69.82 | $70.93 | 450500 |
| 2022-07-06 | 69.97 | $70.76 | 278300 |
| 2022-07-05 | 70.10 | $70.25 | 244700 |
| 2022-07-01 | 70.24 | $70.76 | 349400 |
| 2022-06-30 | 70.39 | $69.93 | 442430 |
| 2022-06-29 | 70.54 | $70.01 | 413632 |
| 2022-06-28 | 70.74 | $70.04 | 310712 |
| 2022-06-27 | 70.97 | $71.16 | 284414 |
| 2022-06-24 | 71.08 | $71.22 | 297907 |
| 2022-06-23 | 71.14 | $69.67 | 383300 |
| 2022-06-22 | 71.27 | $68.90 | 274807 |
| 2022-06-21 | 71.43 | $68.79 | 376900 |
| 2022-06-17 | 71.55 | $67.34 | 383323 |
| 2022-06-16 | 71.72 | $67.19 | 464200 |
| 2022-06-15 | 71.93 | $68.46 | 370900 |
| 2022-06-14 | 72.21 | $68.00 | 385517 |
| 2022-06-13 | 72.47 | $68.50 | 483500 |
| 2022-06-10 | 72.68 | $70.24 | 319500 |
| 2022-06-09 | 72.78 | $71.44 | 269900 |
| 2022-06-08 | 72.80 | $72.85 | 353600 |
| 2022-06-07 | 72.77 | $73.93 | 207846 |
| 2022-06-06 | 72.69 | $73.25 | 306100 |
| 2022-06-03 | 72.72 | $73.16 | 251500 |
| 2022-06-02 | 72.77 | $73.76 | 407646 |
| 2022-06-01 | 72.89 | $72.97 | 422036 |
| 2022-05-31 | 72.95 | $73.90 | 342100 |
| 2022-05-27 | 72.94 | $74.60 | 390000 |
| 2022-05-26 | 72.92 | $73.34 | 294800 |
| 2022-05-25 | 73.05 | $72.47 | 307931 |
| 2022-05-24 | 73.17 | $72.35 | 386400 |
| 2022-05-23 | 73.29 | $72.08 | 338100 |
| 2022-05-20 | 73.49 | $71.08 | 510208 |
| 2022-05-19 | 73.74 | $70.77 | 480600 |
| 2022-05-18 | 74.10 | $71.50 | 420347 |
| 2022-05-17 | 74.45 | $74.01 | 387400 |
| 2022-05-16 | 74.63 | $73.10 | 324400 |
| 2022-05-13 | 74.81 | $72.86 | 348100 |
| 2022-05-12 | 75.04 | $72.11 | 699500 |
| 2022-05-11 | 75.33 | $71.87 | 790100 |
| 2022-05-10 | 75.61 | $72.28 | 626800 |
| 2022-05-09 | 75.89 | $72.40 | 578745 |
| 2022-05-06 | 76.22 | $73.83 | 451900 |
| 2022-05-05 | 76.47 | $74.12 | 649133 |
| 2022-05-04 | 76.69 | $76.15 | 375742 |
| 2022-05-03 | 76.79 | $74.21 | 428000 |
| 2022-05-02 | 77.00 | $73.74 | 681608 |
| 2022-04-29 | 77.24 | $74.05 | 308609 |
| 2022-04-28 | 77.44 | $75.98 | 414000 |
| 2022-04-27 | 77.60 | $74.97 | 344600 |
| 2022-04-26 | 77.81 | $74.66 | 353139 |
| 2022-04-25 | 77.99 | $76.20 | 532817 |
| 2022-04-22 | 78.08 | $75.95 | 373500 |
| 2022-04-21 | 78.17 | $77.99 | 469600 |
| 2022-04-20 | 78.11 | $78.43 | 398600 |
| 2022-04-19 | 78.10 | $77.67 | 423800 |
| 2022-04-18 | 78.09 | $76.80 | 266100 |
| 2022-04-14 | 78.13 | $77.30 | 302800 |
| 2022-04-13 | 78.12 | $77.96 | 377209 |
| 2022-04-12 | 78.04 | $77.46 | 284312 |
| 2022-04-11 | 77.95 | $78.00 | 350400 |
| 2022-04-08 | 77.76 | $78.87 | 205800 |
| 2022-04-07 | 77.51 | $78.97 | 499238 |
| 2022-04-06 | 77.28 | $78.36 | 484613 |
| 2022-04-05 | 77.11 | $78.21 | 327011 |
| 2022-04-04 | 76.87 | $78.44 | 232100 |
| 2022-04-01 | 76.71 | $78.44 | 251708 |
| 2022-03-31 | 76.62 | $78.20 | 413312 |
| 2022-03-30 | 76.54 | $79.13 | 453139 |
| 2022-03-29 | 76.39 | $79.15 | 410900 |
| 2022-03-28 | 76.17 | $78.29 | 272800 |
| 2022-03-25 | 76.03 | $77.97 | 331264 |
| 2022-03-24 | 75.94 | $77.68 | 326517 |
| 2022-03-23 | 75.76 | $76.94 | 342917 |
| 2022-03-22 | 75.60 | $78.06 | 424738 |
| 2022-03-21 | 75.44 | $77.57 | 332810 |
| 2022-03-18 | 75.34 | $77.61 | 382534 |
| 2022-03-17 | 75.24 | $77.17 | 327900 |
| 2022-03-16 | 75.21 | $76.33 | 522505 |
| 2022-03-15 | 75.22 | $75.58 | 372600 |
| 2022-03-14 | 75.23 | $74.16 | 347607 |
| 2022-03-11 | 75.33 | $73.84 | 372519 |
| 2022-03-10 | 75.51 | $74.49 | 299400 |
| 2022-03-09 | 75.73 | $74.90 | 454100 |
| 2022-03-08 | 75.89 | $73.54 | 660000 |
| 2022-03-07 | 76.09 | $75.06 | 542600 |
| 2022-03-04 | 76.22 | $76.71 | 328600 |
| 2022-03-03 | 76.31 | $76.53 | 337300 |
| 2022-03-02 | 76.46 | $76.12 | 475300 |
| 2022-03-01 | 76.59 | $74.79 | 702200 |
| 2022-02-28 | 76.78 | $75.61 | 930600 |
| 2022-02-25 | 76.88 | $76.10 | 573209 |
| 2022-02-24 | 76.90 | $73.99 | 1.1M |
| 2022-02-23 | 77.03 | $73.80 | 483829 |
| 2022-02-22 | 77.21 | $74.84 | 577500 |
| 2022-02-18 | 77.38 | $75.59 | 417546 |
| 2022-02-17 | 77.50 | $75.67 | 479800 |
| 2022-02-16 | 77.66 | $76.61 | 352700 |
| 2022-02-15 | 77.80 | $76.43 | 488639 |
| 2022-02-14 | 77.97 | $75.81 | 501800 |
| 2022-02-11 | 78.23 | $76.26 | 740405 |
| 2022-02-10 | 78.48 | $77.29 | 436200 |
| 2022-02-09 | 78.72 | $78.89 | 373300 |
| 2022-02-08 | 78.88 | $78.10 | 371200 |
| 2022-02-07 | 79.05 | $77.51 | 280729 |
| 2022-02-04 | 79.28 | $77.81 | 433211 |
| 2022-02-03 | 79.52 | $78.47 | 445000 |
| 2022-02-02 | 79.74 | $79.47 | 437900 |
| 2022-02-01 | 79.96 | $78.68 | 949141 |
| 2022-01-31 | 80.21 | $78.61 | 382616 |
| 2022-01-28 | 80.51 | $77.76 | 669728 |
| 2022-01-27 | 80.84 | $76.46 | 1.2M |
| 2022-01-26 | 81.26 | $76.59 | 770401 |
| 2022-01-25 | 81.65 | $77.43 | 782819 |
| 2022-01-24 | 81.99 | $78.24 | 947940 |
| 2022-01-21 | 82.23 | $77.97 | 594544 |
| 2022-01-20 | 82.47 | $78.77 | 592331 |
| 2022-01-19 | 82.63 | $79.52 | 995735 |
| 2022-01-18 | 82.71 | $79.82 | 725014 |
| 2022-01-14 | 82.82 | $80.92 | 491200 |
| 2022-01-13 | 82.92 | $81.29 | 437300 |
| 2022-01-12 | 83.00 | $82.13 | 633939 |
| 2022-01-11 | 82.97 | $82.04 | 569200 |
| 2022-01-10 | 82.98 | $81.58 | 922500 |
| 2022-01-07 | 83.01 | $82.03 | 589034 |
| 2022-01-06 | 82.96 | $82.60 | 609600 |
| 2022-01-05 | 82.90 | $82.95 | 430800 |
| 2022-01-04 | 82.83 | $83.80 | 384900 |
| 2022-01-03 | 82.66 | $83.68 | 730022 |
| 2021-12-31 | 82.44 | $84.55 | 241542 |
| 2021-12-30 | 82.18 | $84.46 | 361200 |
| 2021-12-29 | 81.87 | $84.75 | 322500 |
| 2021-12-28 | 81.55 | $84.40 | 324700 |
| 2021-12-27 | 81.36 | $84.21 | 484308 |
| 2021-12-23 | 81.14 | $83.03 | 247316 |
| 2021-12-22 | 81.05 | $82.83 | 365500 |
| 2021-12-21 | 80.96 | $81.99 | 1.2M |
| 2021-12-20 | 80.91 | $81.23 | 553200 |
| 2021-12-17 | 80.91 | $81.96 | 281245 |
| 2021-12-16 | 80.87 | $82.90 | 328300 |
| 2021-12-15 | 80.80 | $82.89 | 354100 |
| 2021-12-14 | 80.74 | $81.60 | 377202 |
| 2021-12-13 | 80.73 | $82.25 | 272200 |
| 2021-12-10 | 80.69 | $82.16 | 304800 |
| 2021-12-09 | 80.62 | $81.03 | 245504 |
| 2021-12-08 | 80.62 | $81.36 | 434100 |
| 2021-12-07 | 80.60 | $81.42 | 240200 |
| 2021-12-06 | 80.58 | $80.41 | 242400 |
| 2021-12-03 | 80.61 | $79.43 | 347423 |
| 2021-12-02 | 80.68 | $79.38 | 317913 |
| 2021-12-01 | 80.75 | $78.12 | 311317 |
| 2021-11-30 | 80.86 | $78.48 | 488200 |
| 2021-11-29 | 80.92 | $80.51 | 275900 |
| 2021-11-26 | 80.90 | $79.75 | 239803 |
| 2021-11-24 | 80.90 | $81.20 | 184500 |
| 2021-11-23 | 80.80 | $81.21 | 241600 |
| 2021-11-22 | 80.73 | $81.00 | 201403 |
| 2021-11-19 | 80.68 | $81.23 | 242011 |
| 2021-11-18 | 80.60 | $81.14 | 224833 |
| 2021-11-17 | 80.51 | $81.39 | 257649 |
| 2021-11-16 | 80.39 | $81.78 | 333242 |
| 2021-11-15 | 80.24 | $81.35 | 226500 |
| 2021-11-12 | 80.08 | $81.42 | 167306 |
| 2021-11-11 | 79.91 | $80.76 | 217645 |
| 2021-11-10 | 79.75 | $80.97 | 304627 |
| 2021-11-09 | 79.52 | $81.11 | 210800 |
| 2021-11-08 | 79.27 | $81.04 | 178332 |
| 2021-11-05 | 79.02 | $80.93 | 217600 |
| 2021-11-04 | 78.80 | $80.88 | 347228 |
| 2021-11-03 | 78.58 | $80.63 | 364700 |
| 2021-11-02 | 78.34 | $80.35 | 300700 |
| 2021-11-01 | 78.10 | $79.83 | 384913 |
| 2021-10-29 | 77.85 | $79.97 | 202515 |
| 2021-10-28 | 77.62 | $79.74 | 248000 |
| 2021-10-27 | 77.37 | $79.23 | 243808 |
| 2021-10-26 | 77.21 | $79.94 | 293247 |
| 2021-10-25 | 76.99 | $79.88 | 302934 |
| 2021-10-22 | 76.83 | $79.64 | 200800 |
| 2021-10-21 | 76.73 | $79.35 | 285900 |
| 2021-10-20 | 76.63 | $79.06 | 284000 |
| 2021-10-19 | 76.52 | $78.81 | 342900 |
| 2021-10-18 | 76.40 | $78.09 | 269300 |
| 2021-10-15 | 76.33 | $78.03 | 253217 |
| 2021-10-14 | 76.31 | $77.57 | 223300 |
| 2021-10-13 | 76.33 | $76.33 | 341200 |
| 2021-10-12 | 76.44 | $76.03 | 215734 |
| 2021-10-11 | 76.54 | $76.20 | 177800 |
| 2021-10-08 | 76.65 | $76.45 | 246100 |
| 2021-10-07 | 76.75 | $76.51 | 306800 |
| 2021-10-06 | 76.87 | $75.87 | 314025 |
| 2021-10-05 | 77.04 | $75.46 | 248900 |
| 2021-10-04 | 77.21 | $74.77 | 393700 |
| 2021-10-01 | 77.47 | $75.44 | 217700 |
| 2021-09-30 | 77.69 | $74.82 | 335638 |
| 2021-09-29 | 77.93 | $75.88 | 269000 |
| 2021-09-28 | 78.11 | $75.54 | 341600 |
| 2021-09-27 | 78.32 | $76.83 | 237300 |
| 2021-09-24 | 78.44 | $77.53 | 227209 |
| 2021-09-23 | 78.51 | $77.43 | 374324 |
| 2021-09-22 | 78.60 | $76.90 | 260703 |
| 2021-09-21 | 78.72 | $76.41 | 286438 |
| 2021-09-20 | 78.87 | $76.63 | 480374 |
| 2021-09-17 | 79.01 | $77.54 | 229800 |
| 2021-09-16 | 79.08 | $78.07 | 334100 |
| 2021-09-15 | 79.10 | $78.39 | 248400 |
| 2021-09-14 | 79.15 | $78.06 | 240138 |
| 2021-09-13 | 79.24 | $78.42 | 304829 |
| 2021-09-10 | 79.28 | $78.49 | 182500 |
| 2021-09-09 | 79.30 | $78.89 | 341400 |
| 2021-09-08 | 79.30 | $79.39 | 241639 |
| 2021-09-07 | 79.26 | $78.85 | 274800 |
| 2021-09-03 | 79.24 | $79.84 | 856300 |
| 2021-09-02 | 79.17 | $79.92 | 189701 |
| 2021-09-01 | 79.09 | $79.60 | 244900 |
| 2021-08-31 | 79.01 | $79.53 | 223909 |
| 2021-08-30 | 78.96 | $79.63 | 199500 |
| 2021-08-27 | 78.88 | $79.35 | 199905 |
| 2021-08-26 | 78.81 | $78.95 | 217700 |
| 2021-08-25 | 78.76 | $79.20 | 182200 |
| 2021-08-24 | 78.67 | $79.20 | 254307 |
| 2021-08-23 | 78.61 | $79.45 | 270840 |
| 2021-08-20 | 78.52 | $79.38 | 257000 |
| 2021-08-19 | 78.45 | $78.97 | 270500 |
| 2021-08-18 | 78.37 | $78.43 | 304400 |
| 2021-08-17 | 78.30 | $79.50 | 268000 |
| 2021-08-16 | 78.17 | $79.81 | 489015 |
| 2021-08-13 | 77.98 | $79.15 | 224016 |
| 2021-08-12 | 77.87 | $78.86 | 301321 |
| 2021-08-11 | 77.78 | $78.95 | 266020 |
| 2021-08-10 | 77.68 | $78.65 | 252113 |
| 2021-08-09 | 77.58 | $78.37 | 231800 |
| 2021-08-06 | 77.51 | $78.50 | 469124 |
| 2021-08-05 | 77.42 | $78.27 | 356543 |
| 2021-08-04 | 77.33 | $78.03 | 456103 |
| 2021-08-03 | 77.27 | $78.59 | 284430 |
| 2021-08-02 | 77.15 | $77.92 | 236024 |
| 2021-07-30 | 77.07 | $78.00 | 328000 |
| 2021-07-29 | 76.97 | $77.99 | 297837 |
| 2021-07-28 | 76.85 | $77.43 | 304400 |
| 2021-07-27 | 76.75 | $77.87 | 323912 |
| 2021-07-26 | 76.62 | $77.82 | 300200 |
| 2021-07-23 | 76.50 | $77.93 | 375700 |
| 2021-07-22 | 76.34 | $77.24 | 236622 |
| 2021-07-21 | 76.21 | $77.18 | 185100 |
| 2021-07-20 | 76.09 | $76.90 | 282732 |
| 2021-07-19 | 75.98 | $76.02 | 521300 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
95.81
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
68.65
Average
82.57
Maximum
98.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 95.81 | $97.12 | 381694 |
| 2026-07-16 | 95.67 | $97.96 | 514500 |
| 2026-07-15 | 95.43 | $96.18 | 487936 |
| 2026-07-14 | 95.35 | $96.01 | 521600 |
| 2026-07-13 | 95.28 | $96.94 | 523400 |
| 2026-07-10 | 95.10 | $96.61 | 456600 |
| 2026-07-09 | 94.94 | $96.20 | 407800 |
| 2026-07-08 | 94.81 | $96.38 | 399403 |
| 2026-07-07 | 94.65 | $97.53 | 519507 |
| 2026-07-06 | 94.34 | $96.91 | 559327 |
| 2026-07-02 | 94.07 | $97.17 | 621600 |
| 2026-07-01 | 93.74 | $95.00 | 548200 |
| 2026-06-30 | 93.61 | $93.92 | 522300 |
| 2026-06-29 | 93.58 | $93.90 | 845211 |
| 2026-06-26 | 93.55 | $93.99 | 412600 |
| 2026-06-25 | 93.50 | $93.28 | 346500 |
| 2026-06-24 | 93.52 | $93.89 | 655400 |
| 2026-06-23 | 93.48 | $93.33 | 512600 |
| 2026-06-22 | 93.50 | $92.73 | 410024 |
| 2026-06-18 | 93.58 | $92.96 | 766029 |
| 2026-06-17 | 93.65 | $93.31 | 913500 |
| 2026-06-16 | 93.68 | $94.67 | 733025 |
| 2026-06-15 | 93.58 | $94.37 | 566440 |
| 2026-06-12 | 93.50 | $94.53 | 592200 |
| 2026-06-11 | 93.39 | $94.16 | 1.2M |
| 2026-06-10 | 93.31 | $93.61 | 449200 |
| 2026-06-09 | 93.27 | $93.99 | 1.3M |
| 2026-06-08 | 93.20 | $92.93 | 851725 |
| 2026-06-05 | 93.23 | $93.72 | 2.3M |
| 2026-06-04 | 93.17 | $93.33 | 1.3M |
| 2026-06-03 | 93.16 | $92.24 | 687147 |
| 2026-06-02 | 93.25 | $92.25 | 460834 |
| 2026-06-01 | 93.36 | $92.72 | 652209 |
| 2026-05-29 | 93.43 | $93.25 | 451900 |
| 2026-05-28 | 93.45 | $93.71 | 485800 |
| 2026-05-27 | 93.42 | $93.68 | 796100 |
| 2026-05-26 | 93.39 | $94.12 | 516548 |
| 2026-05-22 | 93.31 | $94.51 | 372800 |
| 2026-05-21 | 93.19 | $93.72 | 1.2M |
| 2026-05-20 | 93.13 | $93.77 | 811600 |
| 2026-05-19 | 93.06 | $93.62 | 684700 |
| 2026-05-18 | 93.01 | $93.92 | 641700 |
| 2026-05-15 | 92.91 | $92.50 | 549437 |
| 2026-05-14 | 92.95 | $92.65 | 712019 |
| 2026-05-13 | 92.98 | $92.24 | 664116 |
| 2026-05-12 | 93.06 | $92.40 | 1.5M |
| 2026-05-11 | 93.13 | $91.72 | 1.0M |
| 2026-05-08 | 93.28 | $92.31 | 434400 |
| 2026-05-07 | 93.38 | $92.50 | 796425 |
| 2026-05-06 | 93.48 | $93.31 | 473900 |
| 2026-05-05 | 93.49 | $93.43 | 449700 |
| 2026-05-04 | 93.50 | $92.97 | 364957 |
| 2026-05-01 | 93.56 | $93.46 | 492300 |
| 2026-04-30 | 93.57 | $93.80 | 571900 |
| 2026-04-29 | 93.54 | $93.12 | 354500 |
| 2026-04-28 | 93.59 | $92.94 | 544800 |
| 2026-04-27 | 93.66 | $92.86 | 470900 |
| 2026-04-24 | 93.74 | $92.96 | 462300 |
| 2026-04-23 | 93.82 | $93.49 | 397900 |
| 2026-04-22 | 93.86 | $93.43 | 321800 |
| 2026-04-21 | 93.90 | $93.53 | 571400 |
| 2026-04-20 | 93.94 | $94.45 | 555943 |
| 2026-04-17 | 93.89 | $94.74 | 715600 |
| 2026-04-16 | 93.80 | $93.97 | 456400 |
| 2026-04-15 | 93.78 | $94.13 | 528321 |
| 2026-04-14 | 93.74 | $94.03 | 577100 |
| 2026-04-13 | 93.71 | $93.91 | 483400 |
| 2026-04-10 | 93.69 | $93.16 | 512471 |
| 2026-04-09 | 93.74 | $94.42 | 345442 |
| 2026-04-08 | 93.67 | $94.52 | 566000 |
| 2026-04-07 | 93.58 | $92.58 | 994100 |
| 2026-04-06 | 93.69 | $93.33 | 489700 |
| 2026-04-02 | 93.73 | $93.06 | 662700 |
| 2026-04-01 | 93.80 | $92.72 | 1.0M |
| 2026-03-31 | 93.91 | $92.76 | 1.8M |
| 2026-03-30 | 94.03 | $91.87 | 666277 |
| 2026-03-27 | 94.26 | $91.46 | 632100 |
| 2026-03-26 | 94.56 | $92.53 | 796039 |
| 2026-03-25 | 94.77 | $93.15 | 792247 |
| 2026-03-24 | 94.94 | $92.58 | 1.2M |
| 2026-03-23 | 95.19 | $92.70 | 652902 |
| 2026-03-20 | 95.45 | $92.17 | 596809 |
| 2026-03-19 | 95.79 | $92.77 | 655400 |
| 2026-03-18 | 96.11 | $93.00 | 481000 |
| 2026-03-17 | 96.44 | $94.65 | 476500 |
| 2026-03-16 | 96.63 | $94.73 | 448343 |
| 2026-03-13 | 96.83 | $94.30 | 352714 |
| 2026-03-12 | 97.10 | $94.21 | 454800 |
| 2026-03-11 | 97.40 | $95.27 | 441928 |
| 2026-03-10 | 97.62 | $95.86 | 568062 |
| 2026-03-09 | 97.81 | $96.78 | 743427 |
| 2026-03-06 | 97.92 | $97.10 | 616700 |
| 2026-03-05 | 98.00 | $97.56 | 902705 |
| 2026-03-04 | 98.05 | $98.66 | 403500 |
| 2026-03-03 | 97.99 | $98.66 | 511800 |
| 2026-03-02 | 97.91 | $99.43 | 460025 |
| 2026-02-27 | 97.75 | $99.34 | 313743 |
| 2026-02-26 | 97.59 | $98.65 | 354728 |
| 2026-02-25 | 97.48 | $97.95 | 270748 |
| 2026-02-24 | 97.43 | $98.01 | 442945 |
| 2026-02-23 | 97.37 | $97.39 | 300300 |
| 2026-02-20 | 97.36 | $98.06 | 285122 |
| 2026-02-19 | 97.29 | $97.74 | 280100 |
| 2026-02-18 | 97.24 | $98.18 | 473912 |
| 2026-02-17 | 97.14 | $97.69 | 359200 |
| 2026-02-13 | 97.09 | $97.69 | 434123 |
| 2026-02-12 | 97.02 | $97.33 | 402239 |
| 2026-02-11 | 96.99 | $98.35 | 389716 |
| 2026-02-10 | 96.85 | $98.31 | 335325 |
| 2026-02-09 | 96.69 | $98.76 | 305900 |
| 2026-02-06 | 96.47 | $99.10 | 359112 |
| 2026-02-05 | 96.20 | $98.05 | 504200 |
| 2026-02-04 | 96.00 | $98.04 | 631800 |
| 2026-02-03 | 95.79 | $97.45 | 473100 |
| 2026-02-02 | 95.61 | $97.59 | 392401 |
| 2026-01-30 | 95.40 | $96.76 | 489604 |
| 2026-01-29 | 95.26 | $96.20 | 670514 |
| 2026-01-28 | 95.16 | $95.93 | 353618 |
| 2026-01-27 | 95.08 | $96.17 | 293300 |
| 2026-01-26 | 94.97 | $96.31 | 344649 |
| 2026-01-23 | 94.83 | $96.05 | 442111 |
| 2026-01-22 | 94.70 | $96.11 | 549900 |
| 2026-01-21 | 94.55 | $96.10 | 941639 |
| 2026-01-20 | 94.39 | $95.09 | 648200 |
| 2026-01-16 | 94.31 | $96.06 | 381200 |
| 2026-01-15 | 94.13 | $96.19 | 457400 |
| 2026-01-14 | 93.91 | $95.88 | 379600 |
| 2026-01-13 | 93.70 | $95.20 | 913327 |
| 2026-01-12 | 93.55 | $95.34 | 457300 |
| 2026-01-09 | 93.36 | $94.87 | 584141 |
| 2026-01-08 | 93.20 | $94.58 | 489722 |
| 2026-01-07 | 93.05 | $93.43 | 388100 |
| 2026-01-06 | 93.01 | $94.36 | 459341 |
| 2026-01-05 | 92.87 | $93.53 | 654401 |
| 2026-01-02 | 92.80 | $92.51 | 633841 |
| 2025-12-31 | 92.83 | $92.51 | 271148 |
| 2025-12-30 | 92.87 | $93.26 | 261348 |
| 2025-12-29 | 92.82 | $93.42 | 276111 |
| 2025-12-26 | 92.76 | $93.63 | 161503 |
| 2025-12-24 | 92.67 | $93.65 | 116023 |
| 2025-12-23 | 92.57 | $93.25 | 287200 |
| 2025-12-22 | 92.50 | $93.32 | 349800 |
| 2025-12-19 | 92.41 | $92.72 | 428709 |
| 2025-12-18 | 92.38 | $92.50 | 527700 |
| 2025-12-17 | 92.36 | $92.77 | 848700 |
| 2025-12-16 | 92.32 | $92.69 | 382200 |
| 2025-12-15 | 92.28 | $93.38 | 543721 |
| 2025-12-12 | 92.16 | $93.15 | 468410 |
| 2025-12-11 | 92.06 | $93.21 | 680323 |
| 2025-12-10 | 91.94 | $92.41 | 597836 |
| 2025-12-09 | 91.89 | $91.52 | 481624 |
| 2025-12-08 | 91.93 | $91.73 | 397400 |
| 2025-12-05 | 91.95 | $92.33 | 863341 |
| 2025-12-04 | 91.91 | $92.48 | 574245 |
| 2025-12-03 | 91.85 | $92.59 | 442504 |
| 2025-12-02 | 91.77 | $91.99 | 348800 |
| 2025-12-01 | 91.75 | $92.08 | 578100 |
| 2025-11-28 | 91.72 | $92.69 | 128200 |
| 2025-11-26 | 91.61 | $92.45 | 323900 |
| 2025-11-25 | 91.53 | $92.22 | 353410 |
| 2025-11-24 | 91.45 | $90.96 | 481100 |
| 2025-11-21 | 91.50 | $91.36 | 892400 |
| 2025-11-20 | 91.52 | $89.88 | 752200 |
| 2025-11-19 | 91.69 | $90.35 | 551700 |
| 2025-11-18 | 91.83 | $90.73 | 571800 |
| 2025-11-17 | 91.95 | $91.03 | 635446 |
| 2025-11-14 | 92.05 | $91.70 | 442000 |
| 2025-11-13 | 92.08 | $92.21 | 600413 |
| 2025-11-12 | 92.07 | $92.59 | 251100 |
| 2025-11-11 | 92.01 | $92.35 | 239719 |
| 2025-11-10 | 91.98 | $91.64 | 351600 |
| 2025-11-07 | 92.01 | $91.34 | 467223 |
| 2025-11-06 | 92.09 | $90.55 | 420710 |
| 2025-11-05 | 92.25 | $91.03 | 387421 |
| 2025-11-04 | 92.37 | $91.00 | 451900 |
| 2025-11-03 | 92.52 | $90.76 | 407700 |
| 2025-10-31 | 92.70 | $91.27 | 427548 |
| 2025-10-30 | 92.86 | $91.57 | 575322 |
| 2025-10-29 | 92.99 | $91.44 | 941930 |
| 2025-10-28 | 93.15 | $92.82 | 530400 |
| 2025-10-27 | 93.19 | $93.54 | 238300 |
| 2025-10-24 | 93.15 | $93.39 | 217900 |
| 2025-10-23 | 93.13 | $93.63 | 322222 |
| 2025-10-22 | 93.07 | $93.34 | 413000 |
| 2025-10-21 | 93.05 | $93.80 | 204200 |
| 2025-10-20 | 92.97 | $93.28 | 172241 |
| 2025-10-17 | 92.93 | $92.79 | 434926 |
| 2025-10-16 | 92.95 | $91.91 | 363235 |
| 2025-10-15 | 93.06 | $92.94 | 240900 |
| 2025-10-14 | 93.07 | $93.49 | 289900 |
| 2025-10-13 | 93.03 | $92.55 | 481006 |
| 2025-10-10 | 93.08 | $92.40 | 269200 |
| 2025-10-09 | 93.15 | $93.08 | 342955 |
| 2025-10-08 | 93.16 | $93.84 | 321413 |
| 2025-10-07 | 93.08 | $93.75 | 393300 |
| 2025-10-06 | 93.01 | $93.76 | 397601 |
| 2025-10-03 | 92.94 | $93.66 | 306700 |
| 2025-10-02 | 92.86 | $93.20 | 332900 |
| 2025-10-01 | 92.82 | $93.24 | 312009 |
| 2025-09-30 | 92.78 | $93.64 | 445812 |
| 2025-09-29 | 92.69 | $93.23 | 231423 |
| 2025-09-26 | 92.63 | $92.86 | 344600 |
| 2025-09-25 | 92.61 | $91.90 | 388749 |
| 2025-09-24 | 92.68 | $92.54 | 330300 |
| 2025-09-23 | 92.70 | $92.40 | 358428 |
| 2025-09-22 | 92.73 | $92.44 | 482400 |
| 2025-09-19 | 92.76 | $92.49 | 348834 |
| 2025-09-18 | 92.79 | $92.56 | 353200 |
| 2025-09-17 | 92.81 | $92.71 | 419200 |
| 2025-09-16 | 92.82 | $92.30 | 254300 |
| 2025-09-15 | 92.88 | $92.64 | 345500 |
| 2025-09-12 | 92.90 | $93.18 | 271400 |
| 2025-09-11 | 92.87 | $93.74 | 371400 |
| 2025-09-10 | 92.78 | $92.39 | 400200 |
| 2025-09-09 | 92.82 | $92.86 | 464000 |
| 2025-09-08 | 92.82 | $93.36 | 360235 |
| 2025-09-05 | 92.76 | $93.17 | 441939 |
| 2025-09-04 | 92.72 | $93.46 | 329233 |
| 2025-09-03 | 92.64 | $92.86 | 294200 |
| 2025-09-02 | 92.62 | $92.98 | 265517 |
| 2025-08-29 | 92.58 | $93.14 | 375045 |
| 2025-08-28 | 92.52 | $92.75 | 307213 |
| 2025-08-27 | 92.50 | $93.00 | 250003 |
| 2025-08-26 | 92.45 | $92.82 | 259000 |
| 2025-08-25 | 92.41 | $92.84 | 325622 |
| 2025-08-22 | 92.36 | $93.58 | 351400 |
| 2025-08-21 | 92.23 | $93.15 | 212400 |
| 2025-08-20 | 92.13 | $93.55 | 292413 |
| 2025-08-19 | 91.99 | $93.24 | 249144 |
| 2025-08-18 | 91.85 | $92.40 | 201200 |
| 2025-08-15 | 91.80 | $92.63 | 343427 |
| 2025-08-14 | 91.71 | $92.70 | 383627 |
| 2025-08-13 | 91.60 | $93.21 | 366548 |
| 2025-08-12 | 91.43 | $92.22 | 254141 |
| 2025-08-11 | 91.35 | $91.92 | 243342 |
| 2025-08-08 | 91.29 | $91.90 | 189500 |
| 2025-08-07 | 91.23 | $91.28 | 183800 |
| 2025-08-06 | 91.22 | $91.62 | 292900 |
| 2025-08-05 | 91.18 | $90.95 | 311411 |
| 2025-08-04 | 91.21 | $91.73 | 232900 |
| 2025-08-01 | 91.15 | $90.54 | 431848 |
| 2025-07-31 | 91.21 | $90.82 | 510509 |
| 2025-07-30 | 91.26 | $91.12 | 330341 |
| 2025-07-29 | 91.27 | $91.56 | 235640 |
| 2025-07-28 | 91.24 | $91.57 | 277910 |
| 2025-07-25 | 91.21 | $92.25 | 281311 |
| 2025-07-24 | 91.10 | $91.77 | 291400 |
| 2025-07-23 | 91.02 | $92.12 | 267800 |
| 2025-07-22 | 90.91 | $91.75 | 547814 |
| 2025-07-21 | 90.82 | $90.79 | 282632 |
| 2025-07-18 | 90.82 | $90.78 | 452400 |
| 2025-07-17 | 90.83 | $90.99 | 301400 |
| 2025-07-16 | 90.81 | $90.28 | 344000 |
| 2025-07-15 | 90.87 | $89.72 | 275420 |
| 2025-07-14 | 90.99 | $91.05 | 290349 |
| 2025-07-11 | 90.98 | $90.93 | 253900 |
| 2025-07-10 | 90.99 | $91.63 | 231600 |
| 2025-07-09 | 90.92 | $91.60 | 342000 |
| 2025-07-08 | 90.85 | $91.54 | 262700 |
| 2025-07-07 | 90.78 | $91.67 | 307400 |
| 2025-07-03 | 90.68 | $92.27 | 118200 |
| 2025-07-02 | 90.51 | $91.92 | 374525 |
| 2025-07-01 | 90.37 | $91.98 | 425100 |
| 2025-06-30 | 90.20 | $90.89 | 303400 |
| 2025-06-27 | 90.12 | $90.31 | 390539 |
| 2025-06-26 | 90.10 | $89.94 | 141600 |
| 2025-06-25 | 90.12 | $89.74 | 199500 |
| 2025-06-24 | 90.16 | $90.49 | 201112 |
| 2025-06-23 | 90.13 | $89.89 | 231427 |
| 2025-06-20 | 90.15 | $88.94 | 335634 |
| 2025-06-18 | 90.28 | $88.94 | 204900 |
| 2025-06-17 | 90.42 | $89.30 | 283702 |
| 2025-06-16 | 90.54 | $90.17 | 274700 |
| 2025-06-13 | 90.57 | $89.99 | 173916 |
| 2025-06-12 | 90.64 | $91.10 | 228300 |
| 2025-06-11 | 90.59 | $90.69 | 226100 |
| 2025-06-10 | 90.58 | $91.14 | 253700 |
| 2025-06-09 | 90.52 | $90.77 | 228501 |
| 2025-06-06 | 90.49 | $91.21 | 194300 |
| 2025-06-05 | 90.41 | $90.61 | 242226 |
| 2025-06-04 | 90.39 | $90.86 | 182337 |
| 2025-06-03 | 90.34 | $91.19 | 193409 |
| 2025-06-02 | 90.26 | $90.85 | 157919 |
| 2025-05-30 | 90.19 | $90.95 | 164700 |
| 2025-05-29 | 90.11 | $90.72 | 178703 |
| 2025-05-28 | 90.05 | $90.25 | 198432 |
| 2025-05-27 | 90.03 | $91.17 | 214121 |
| 2025-05-23 | 89.91 | $89.83 | 188800 |
| 2025-05-22 | 89.92 | $90.56 | 210114 |
| 2025-05-21 | 89.85 | $90.77 | 170741 |
| 2025-05-20 | 89.75 | $92.01 | 215500 |
| 2025-05-19 | 89.51 | $92.39 | 156045 |
| 2025-05-16 | 89.21 | $92.11 | 205315 |
| 2025-05-15 | 88.91 | $91.44 | 183919 |
| 2025-05-14 | 88.64 | $89.78 | 160700 |
| 2025-05-13 | 88.52 | $90.33 | 389700 |
| 2025-05-12 | 88.33 | $90.82 | 166000 |
| 2025-05-09 | 88.07 | $88.94 | 148200 |
| 2025-05-08 | 87.97 | $89.33 | 203148 |
| 2025-05-07 | 87.83 | $89.24 | 213312 |
| 2025-05-06 | 87.68 | $88.65 | 233600 |
| 2025-05-05 | 87.58 | $89.26 | 152716 |
| 2025-05-02 | 87.41 | $89.45 | 204421 |
| 2025-05-01 | 87.19 | $88.28 | 334600 |
| 2025-04-30 | 87.08 | $88.36 | 230600 |
| 2025-04-29 | 86.94 | $87.82 | 362204 |
| 2025-04-28 | 86.85 | $87.15 | 329749 |
| 2025-04-25 | 86.82 | $86.91 | 205700 |
| 2025-04-24 | 86.81 | $87.25 | 291147 |
| 2025-04-23 | 86.76 | $86.53 | 268300 |
| 2025-04-22 | 86.78 | $86.46 | 287544 |
| 2025-04-21 | 86.82 | $84.84 | 238043 |
| 2025-04-17 | 87.03 | $86.56 | 271995 |
| 2025-04-16 | 87.07 | $85.91 | 305305 |
| 2025-04-15 | 87.20 | $87.14 | 277700 |
| 2025-04-14 | 87.20 | $87.67 | 295900 |
| 2025-04-11 | 87.15 | $86.76 | 319400 |
| 2025-04-10 | 87.19 | $85.34 | 620837 |
| 2025-04-09 | 87.39 | $86.41 | 632040 |
| 2025-04-08 | 87.49 | $81.60 | 768043 |
| 2025-04-07 | 88.11 | $82.69 | 951345 |
| 2025-04-04 | 88.68 | $83.97 | 626800 |
| 2025-04-03 | 89.18 | $88.53 | 447821 |
| 2025-04-02 | 89.25 | $90.05 | 266100 |
| 2025-04-01 | 89.16 | $89.69 | 330633 |
| 2025-03-31 | 89.11 | $89.64 | 305920 |
| 2025-03-28 | 89.05 | $88.61 | 585207 |
| 2025-03-27 | 89.10 | $89.45 | 160600 |
| 2025-03-26 | 89.06 | $89.30 | 289821 |
| 2025-03-25 | 89.04 | $88.82 | 167900 |
| 2025-03-24 | 89.06 | $89.00 | 220531 |
| 2025-03-21 | 89.07 | $87.95 | 175400 |
| 2025-03-20 | 89.19 | $88.42 | 171325 |
| 2025-03-19 | 89.27 | $88.85 | 217100 |
| 2025-03-18 | 89.31 | $88.49 | 178208 |
| 2025-03-17 | 89.40 | $88.83 | 230511 |
| 2025-03-14 | 89.46 | $87.92 | 236611 |
| 2025-03-13 | 89.62 | $87.04 | 256272 |
| 2025-03-12 | 89.89 | $87.40 | 373623 |
| 2025-03-11 | 90.15 | $88.54 | 401540 |
| 2025-03-10 | 90.32 | $90.31 | 303600 |
| 2025-03-07 | 90.32 | $90.91 | 204000 |
| 2025-03-06 | 90.26 | $90.35 | 259231 |
| 2025-03-05 | 90.25 | $90.88 | 331900 |
| 2025-03-04 | 90.18 | $89.99 | 351235 |
| 2025-03-03 | 90.20 | $91.35 | 305800 |
| 2025-02-28 | 90.08 | $91.34 | 309700 |
| 2025-02-27 | 89.95 | $90.22 | 290413 |
| 2025-02-26 | 89.92 | $90.14 | 295000 |
| 2025-02-25 | 89.90 | $90.79 | 305400 |
| 2025-02-24 | 89.80 | $89.81 | 395700 |
| 2025-02-21 | 89.80 | $89.53 | 290800 |
| 2025-02-20 | 89.83 | $89.94 | 262131 |
| 2025-02-19 | 89.82 | $90.16 | 282030 |
| 2025-02-18 | 89.79 | $89.75 | 272304 |
| 2025-02-14 | 89.79 | $89.40 | 196425 |
| 2025-02-13 | 89.83 | $90.42 | 354000 |
| 2025-02-12 | 89.77 | $89.69 | 250800 |
| 2025-02-11 | 89.78 | $90.23 | 342400 |
| 2025-02-10 | 89.73 | $89.90 | 300500 |
| 2025-02-07 | 89.71 | $89.66 | 198200 |
| 2025-02-06 | 89.72 | $90.17 | 266300 |
| 2025-02-05 | 89.67 | $90.24 | 252700 |
| 2025-02-04 | 89.61 | $89.77 | 263019 |
| 2025-02-03 | 89.59 | $89.97 | 356820 |
| 2025-01-31 | 89.55 | $90.28 | 343400 |
| 2025-01-30 | 89.47 | $91.05 | 362300 |
| 2025-01-29 | 89.31 | $90.11 | 258814 |
| 2025-01-28 | 89.22 | $90.32 | 347300 |
| 2025-01-27 | 89.11 | $91.21 | 256900 |
| 2025-01-24 | 88.89 | $89.93 | 410700 |
| 2025-01-23 | 88.78 | $89.95 | 358200 |
| 2025-01-22 | 88.65 | $89.75 | 469001 |
| 2025-01-21 | 88.54 | $89.84 | 289042 |
| 2025-01-17 | 88.40 | $89.09 | 376528 |
| 2025-01-16 | 88.33 | $88.99 | 271547 |
| 2025-01-15 | 88.26 | $88.20 | 249100 |
| 2025-01-14 | 88.27 | $87.52 | 270437 |
| 2025-01-13 | 88.35 | $87.06 | 291400 |
| 2025-01-10 | 88.48 | $86.39 | 284700 |
| 2025-01-08 | 88.70 | $87.57 | 274624 |
| 2025-01-07 | 88.82 | $87.08 | 444600 |
| 2025-01-06 | 89.00 | $87.04 | 286730 |
| 2025-01-03 | 89.21 | $87.75 | 286900 |
| 2025-01-02 | 89.36 | $87.39 | 297915 |
| 2024-12-31 | 89.57 | $87.82 | 246606 |
| 2024-12-30 | 89.76 | $87.71 | 606300 |
| 2024-12-27 | 89.97 | $88.67 | 233900 |
| 2024-12-26 | 90.11 | $89.17 | 157646 |
| 2024-12-24 | 90.21 | $88.92 | 87900 |
| 2024-12-23 | 90.34 | $88.20 | 200200 |
| 2024-12-20 | 90.57 | $88.16 | 274346 |
| 2024-12-19 | 90.82 | $87.62 | 370944 |
| 2024-12-18 | 91.16 | $87.63 | 423619 |
| 2024-12-17 | 91.53 | $89.53 | 313048 |
| 2024-12-16 | 91.74 | $89.83 | 402797 |
| 2024-12-13 | 91.94 | $90.37 | 157111 |
| 2024-12-12 | 92.10 | $90.95 | 196550 |
| 2024-12-11 | 92.23 | $91.17 | 217312 |
| 2024-12-10 | 92.34 | $91.62 | 311147 |
| 2024-12-09 | 92.41 | $91.67 | 216600 |
| 2024-12-06 | 92.49 | $92.46 | 173300 |
| 2024-12-05 | 92.49 | $92.80 | 186300 |
| 2024-12-04 | 92.46 | $92.98 | 151414 |
| 2024-12-03 | 92.41 | $93.21 | 197816 |
| 2024-12-02 | 92.32 | $93.57 | 321200 |
| 2024-11-29 | 92.19 | $94.03 | 59600 |
| 2024-11-27 | 92.00 | $93.74 | 185500 |
| 2024-11-26 | 91.81 | $93.71 | 196400 |
| 2024-11-25 | 91.61 | $93.26 | 245600 |
| 2024-11-22 | 91.44 | $92.82 | 156818 |
| 2024-11-21 | 91.30 | $92.17 | 588618 |
| 2024-11-20 | 91.20 | $91.17 | 232321 |
| 2024-11-19 | 91.21 | $90.84 | 288500 |
| 2024-11-18 | 91.25 | $91.24 | 161033 |
| 2024-11-15 | 91.25 | $90.97 | 232038 |
| 2024-11-14 | 91.28 | $91.49 | 237400 |
| 2024-11-13 | 91.25 | $92.35 | 502333 |
| 2024-11-12 | 91.14 | $92.28 | 203500 |
| 2024-11-11 | 91.02 | $92.50 | 204200 |
| 2024-11-08 | 90.86 | $92.65 | 208217 |
| 2024-11-07 | 90.67 | $91.78 | 324026 |
| 2024-11-06 | 90.56 | $91.83 | 243500 |
| 2024-11-05 | 90.42 | $90.10 | 160300 |
| 2024-11-04 | 90.46 | $89.40 | 190022 |
| 2024-11-01 | 90.57 | $89.21 | 378000 |
| 2024-10-31 | 90.71 | $89.12 | 185500 |
| 2024-10-30 | 90.88 | $90.02 | 313633 |
| 2024-10-29 | 90.97 | $89.81 | 227000 |
| 2024-10-28 | 91.09 | $90.26 | 152200 |
| 2024-10-25 | 91.18 | $90.20 | 193900 |
| 2024-10-24 | 91.29 | $90.67 | 178000 |
| 2024-10-23 | 91.35 | $91.32 | 172339 |
| 2024-10-22 | 91.35 | $91.54 | 251100 |
| 2024-10-21 | 91.33 | $92.05 | 209510 |
| 2024-10-18 | 91.26 | $92.73 | 198900 |
| 2024-10-17 | 91.10 | $92.63 | 409900 |
| 2024-10-16 | 90.94 | $92.70 | 172800 |
| 2024-10-15 | 90.76 | $92.20 | 241653 |
| 2024-10-14 | 90.61 | $92.21 | 180200 |
| 2024-10-11 | 90.44 | $91.59 | 167600 |
| 2024-10-10 | 90.31 | $90.77 | 246400 |
| 2024-10-09 | 90.27 | $91.03 | 229900 |
| 2024-10-08 | 90.19 | $90.15 | 268330 |
| 2024-10-07 | 90.19 | $89.53 | 237330 |
| 2024-10-04 | 90.26 | $90.60 | 174945 |
| 2024-10-03 | 90.22 | $90.19 | 448528 |
| 2024-10-02 | 90.23 | $90.68 | 221100 |
| 2024-10-01 | 90.18 | $90.78 | 204523 |
| 2024-09-30 | 90.12 | $90.80 | 257800 |
| 2024-09-27 | 90.04 | $90.60 | 252335 |
| 2024-09-26 | 89.99 | $90.34 | 194246 |
| 2024-09-25 | 89.95 | $90.32 | 245600 |
| 2024-09-24 | 89.91 | $90.65 | 255000 |
| 2024-09-23 | 89.83 | $90.94 | 177600 |
| 2024-09-20 | 89.72 | $90.67 | 192500 |
| 2024-09-19 | 89.62 | $90.76 | 287700 |
| 2024-09-18 | 89.49 | $90.20 | 227506 |
| 2024-09-17 | 89.42 | $90.60 | 219604 |
| 2024-09-16 | 89.30 | $90.86 | 209300 |
| 2024-09-13 | 89.13 | $90.27 | 223100 |
| 2024-09-12 | 89.01 | $89.73 | 259905 |
| 2024-09-11 | 88.94 | $89.17 | 238833 |
| 2024-09-10 | 88.91 | $89.60 | 258506 |
| 2024-09-09 | 88.84 | $89.57 | 195702 |
| 2024-09-06 | 88.76 | $88.61 | 211149 |
| 2024-09-05 | 88.78 | $89.37 | 241148 |
| 2024-09-04 | 88.72 | $90.34 | 333127 |
| 2024-09-03 | 88.54 | $90.24 | 308516 |
| 2024-08-30 | 88.37 | $90.72 | 206213 |
| 2024-08-29 | 88.12 | $90.11 | 265940 |
| 2024-08-28 | 87.91 | $89.85 | 292644 |
| 2024-08-27 | 87.70 | $89.84 | 168300 |
| 2024-08-26 | 87.48 | $89.75 | 188204 |
| 2024-08-23 | 87.24 | $89.41 | 174272 |
| 2024-08-22 | 87.01 | $88.88 | 207000 |
| 2024-08-21 | 86.82 | $88.85 | 181143 |
| 2024-08-20 | 86.60 | $88.37 | 201300 |
| 2024-08-19 | 86.42 | $88.34 | 150226 |
| 2024-08-16 | 86.21 | $87.96 | 244300 |
| 2024-08-15 | 86.03 | $87.73 | 227100 |
| 2024-08-14 | 85.85 | $86.81 | 231700 |
| 2024-08-13 | 85.75 | $86.22 | 267900 |
| 2024-08-12 | 85.70 | $85.76 | 338900 |
| 2024-08-09 | 85.69 | $86.04 | 256623 |
| 2024-08-08 | 85.66 | $85.87 | 333738 |
| 2024-08-07 | 85.63 | $84.88 | 428100 |
| 2024-08-06 | 85.71 | $84.92 | 589811 |
| 2024-08-05 | 85.80 | $84.57 | 778100 |
| 2024-08-02 | 85.93 | $86.62 | 438848 |
| 2024-08-01 | 85.85 | $87.21 | 391800 |
| 2024-07-31 | 85.71 | $87.25 | 466500 |
| 2024-07-30 | 85.55 | $86.98 | 300800 |
| 2024-07-29 | 85.40 | $86.49 | 348239 |
| 2024-07-26 | 85.28 | $86.47 | 311600 |
| 2024-07-25 | 85.16 | $85.52 | 482511 |
| 2024-07-24 | 85.12 | $85.27 | 293434 |
| 2024-07-23 | 85.10 | $85.64 | 294528 |
| 2024-07-22 | 85.05 | $85.80 | 346810 |
| 2024-07-19 | 84.97 | $85.32 | 221500 |
| 2024-07-18 | 84.93 | $86.02 | 395200 |
| 2024-07-17 | 84.82 | $86.78 | 276100 |
| 2024-07-16 | 84.61 | $86.40 | 332815 |
| 2024-07-15 | 84.42 | $85.51 | 360800 |
| 2024-07-12 | 84.31 | $85.45 | 344517 |
| 2024-07-11 | 84.19 | $84.82 | 348600 |
| 2024-07-10 | 84.12 | $84.40 | 326000 |
| 2024-07-09 | 84.09 | $83.73 | 336400 |
| 2024-07-08 | 84.13 | $83.92 | 788824 |
| 2024-07-05 | 84.15 | $84.00 | 204200 |
| 2024-07-03 | 84.16 | $83.63 | 217346 |
| 2024-07-02 | 84.22 | $83.86 | 264300 |
| 2024-07-01 | 84.26 | $83.58 | 280208 |
| 2024-06-28 | 84.33 | $84.04 | 413300 |
| 2024-06-27 | 84.36 | $84.19 | 265300 |
| 2024-06-26 | 84.38 | $84.70 | 351230 |
| 2024-06-25 | 84.34 | $85.13 | 328900 |
| 2024-06-24 | 84.26 | $85.58 | 275812 |
| 2024-06-21 | 84.12 | $85.10 | 291217 |
| 2024-06-20 | 84.02 | $85.10 | 484315 |
| 2024-06-18 | 83.91 | $84.88 | 381100 |
| 2024-06-17 | 83.80 | $84.63 | 271000 |
| 2024-06-14 | 83.72 | $83.76 | 351623 |
| 2024-06-13 | 83.71 | $83.95 | 570446 |
| 2024-06-12 | 83.69 | $83.98 | 366637 |
| 2024-06-11 | 83.66 | $84.00 | 443002 |
| 2024-06-10 | 83.62 | $84.07 | 242004 |
| 2024-06-07 | 83.57 | $84.13 | 246900 |
| 2024-06-06 | 83.52 | $84.14 | 245200 |
| 2024-06-05 | 83.45 | $84.06 | 230800 |
| 2024-06-04 | 83.39 | $83.65 | 226600 |
| 2024-06-03 | 83.36 | $83.36 | 292247 |
| 2024-05-31 | 83.36 | $83.59 | 204648 |
| 2024-05-30 | 83.33 | $82.42 | 304326 |
| 2024-05-29 | 83.43 | $82.06 | 289226 |
| 2024-05-28 | 83.57 | $82.77 | 336103 |
| 2024-05-24 | 83.66 | $83.73 | 262241 |
| 2024-05-23 | 83.65 | $83.50 | 204717 |
| 2024-05-22 | 83.67 | $84.39 | 267346 |
| 2024-05-21 | 83.59 | $84.31 | 227476 |
| 2024-05-20 | 83.52 | $84.30 | 156600 |
| 2024-05-17 | 83.43 | $84.74 | 271202 |
| 2024-05-16 | 83.30 | $84.57 | 240300 |
| 2024-05-15 | 83.16 | $84.36 | 279814 |
| 2024-05-14 | 83.04 | $83.85 | 237300 |
| 2024-05-13 | 82.95 | $83.95 | 341734 |
| 2024-05-10 | 82.85 | $84.00 | 352000 |
| 2024-05-09 | 82.72 | $83.77 | 277700 |
| 2024-05-08 | 82.61 | $83.14 | 350443 |
| 2024-05-07 | 82.56 | $83.25 | 209733 |
| 2024-05-06 | 82.49 | $82.69 | 396000 |
| 2024-05-03 | 82.46 | $82.34 | 358900 |
| 2024-05-02 | 82.48 | $81.75 | 242540 |
| 2024-05-01 | 82.55 | $81.48 | 316922 |
| 2024-04-30 | 82.67 | $81.61 | 308100 |
| 2024-04-29 | 82.78 | $82.54 | 229500 |
| 2024-04-26 | 82.80 | $82.21 | 251100 |
| 2024-04-25 | 82.86 | $82.43 | 307043 |
| 2024-04-24 | 82.91 | $82.45 | 268300 |
| 2024-04-23 | 82.96 | $82.44 | 339443 |
| 2024-04-22 | 83.01 | $82.27 | 247200 |
| 2024-04-19 | 83.09 | $81.73 | 445719 |
| 2024-04-18 | 83.24 | $81.55 | 257200 |
| 2024-04-17 | 83.41 | $81.55 | 339036 |
| 2024-04-16 | 83.61 | $81.74 | 373726 |
| 2024-04-15 | 83.81 | $81.80 | 347346 |
| 2024-04-12 | 84.02 | $82.36 | 305232 |
| 2024-04-11 | 84.19 | $83.18 | 268300 |
| 2024-04-10 | 84.30 | $83.25 | 304309 |
| 2024-04-09 | 84.41 | $84.19 | 453506 |
| 2024-04-08 | 84.43 | $84.05 | 360000 |
| 2024-04-05 | 84.47 | $84.08 | 294600 |
| 2024-04-04 | 84.51 | $83.41 | 333800 |
| 2024-04-03 | 84.63 | $84.16 | 337318 |
| 2024-04-02 | 84.68 | $84.45 | 280905 |
| 2024-04-01 | 84.70 | $84.99 | 332042 |
| 2024-03-28 | 84.67 | $85.65 | 242431 |
| 2024-03-27 | 84.57 | $85.63 | 283403 |
| 2024-03-26 | 84.45 | $84.73 | 319900 |
| 2024-03-25 | 84.43 | $84.74 | 242109 |
| 2024-03-22 | 84.39 | $85.22 | 228715 |
| 2024-03-21 | 84.31 | $85.57 | 315434 |
| 2024-03-20 | 84.17 | $85.66 | 370300 |
| 2024-03-19 | 84.02 | $85.16 | 223844 |
| 2024-03-18 | 83.90 | $84.68 | 290900 |
| 2024-03-15 | 83.81 | $84.52 | 333604 |
| 2024-03-14 | 83.74 | $84.68 | 280204 |
| 2024-03-13 | 83.64 | $84.96 | 335105 |
| 2024-03-12 | 83.50 | $84.80 | 364100 |
| 2024-03-11 | 83.36 | $84.31 | 236200 |
| 2024-03-08 | 83.26 | $83.99 | 391600 |
| 2024-03-07 | 83.19 | $84.23 | 309100 |
| 2024-03-06 | 83.08 | $84.03 | 316200 |
| 2024-03-05 | 82.98 | $83.65 | 316800 |
| 2024-03-04 | 82.91 | $84.04 | 538700 |
| 2024-03-01 | 82.79 | $83.99 | 378809 |
| 2024-02-29 | 82.66 | $83.72 | 319400 |
| 2024-02-28 | 82.55 | $83.90 | 369222 |
| 2024-02-27 | 82.41 | $83.80 | 288500 |
| 2024-02-26 | 82.26 | $83.81 | 286300 |
| 2024-02-23 | 82.10 | $83.97 | 446200 |
| 2024-02-22 | 81.90 | $83.58 | 378600 |
| 2024-02-21 | 81.72 | $82.70 | 386124 |
| 2024-02-20 | 81.62 | $82.19 | 447000 |
| 2024-02-16 | 81.56 | $82.26 | 334602 |
| 2024-02-15 | 81.49 | $82.59 | 262400 |
| 2024-02-14 | 81.37 | $81.89 | 320200 |
| 2024-02-13 | 81.31 | $81.55 | 316400 |
| 2024-02-12 | 81.29 | $82.24 | 310100 |
| 2024-02-09 | 81.19 | $82.24 | 400600 |
| 2024-02-08 | 81.08 | $82.18 | 291912 |
| 2024-02-07 | 80.96 | $82.21 | 300800 |
| 2024-02-06 | 80.83 | $81.76 | 277500 |
| 2024-02-05 | 80.73 | $81.08 | 416403 |
| 2024-02-02 | 80.70 | $81.61 | 496537 |
| 2024-02-01 | 80.60 | $81.63 | 443100 |
| 2024-01-31 | 80.49 | $80.97 | 597922 |
| 2024-01-30 | 80.44 | $81.55 | 289400 |
| 2024-01-29 | 80.33 | $81.38 | 284000 |
| 2024-01-26 | 80.21 | $80.97 | 295200 |
| 2024-01-25 | 80.13 | $80.99 | 326220 |
| 2024-01-24 | 80.04 | $80.51 | 474700 |
| 2024-01-23 | 80.00 | $80.80 | 328642 |
| 2024-01-22 | 79.91 | $80.54 | 446000 |
| 2024-01-19 | 79.84 | $80.81 | 406528 |
| 2024-01-18 | 79.74 | $80.46 | 340900 |
| 2024-01-17 | 79.67 | $79.97 | 327000 |
| 2024-01-16 | 79.64 | $80.17 | 317728 |
| 2024-01-12 | 79.58 | $80.46 | 476400 |
| 2024-01-11 | 79.49 | $80.06 | 473200 |
| 2024-01-10 | 79.43 | $80.04 | 331004 |
| 2024-01-09 | 79.36 | $79.72 | 506514 |
| 2024-01-08 | 79.32 | $79.94 | 400110 |
| 2024-01-05 | 79.26 | $79.51 | 460333 |
| 2024-01-04 | 79.23 | $79.69 | 330300 |
| 2024-01-03 | 79.18 | $79.75 | 544900 |
| 2024-01-02 | 79.12 | $80.20 | 368800 |
| 2023-12-29 | 79.01 | $80.04 | 392100 |
| 2023-12-28 | 78.90 | $80.02 | 305447 |
| 2023-12-27 | 78.79 | $79.95 | 338837 |
| 2023-12-26 | 78.66 | $79.81 | 258600 |
| 2023-12-22 | 78.54 | $79.49 | 207149 |
| 2023-12-21 | 78.44 | $79.38 | 374034 |
| 2023-12-20 | 78.34 | $78.86 | 275025 |
| 2023-12-19 | 78.29 | $80.02 | 272900 |
| 2023-12-18 | 78.11 | $79.82 | 246213 |
| 2023-12-15 | 77.93 | $79.55 | 506002 |
| 2023-12-14 | 77.76 | $79.91 | 283300 |
| 2023-12-13 | 77.53 | $80.32 | 357500 |
| 2023-12-12 | 77.24 | $79.21 | 255905 |
| 2023-12-11 | 77.03 | $78.86 | 270115 |
| 2023-12-08 | 76.84 | $77.88 | 352500 |
| 2023-12-07 | 76.73 | $77.88 | 306328 |
| 2023-12-06 | 76.60 | $77.78 | 321405 |
| 2023-12-05 | 76.48 | $77.75 | 418100 |
| 2023-12-04 | 76.35 | $78.09 | 456637 |
| 2023-12-01 | 76.16 | $78.13 | 318600 |
| 2023-11-30 | 75.96 | $77.59 | 252500 |
| 2023-11-29 | 75.78 | $76.79 | 282900 |
| 2023-11-28 | 75.68 | $76.66 | 403900 |
| 2023-11-27 | 75.58 | $76.73 | 226200 |
| 2023-11-24 | 75.45 | $77.04 | 94619 |
| 2023-11-22 | 75.29 | $76.82 | 226326 |
| 2023-11-21 | 75.13 | $76.49 | 356422 |
| 2023-11-20 | 74.98 | $76.31 | 353600 |
| 2023-11-17 | 74.84 | $76.06 | 444300 |
| 2023-11-16 | 74.71 | $75.79 | 474813 |
| 2023-11-15 | 74.60 | $76.06 | 454900 |
| 2023-11-14 | 74.45 | $76.08 | 369711 |
| 2023-11-13 | 74.28 | $75.17 | 225134 |
| 2023-11-10 | 74.18 | $75.19 | 386800 |
| 2023-11-09 | 74.08 | $74.38 | 387441 |
| 2023-11-08 | 74.04 | $74.86 | 374000 |
| 2023-11-07 | 73.96 | $74.98 | 395241 |
| 2023-11-06 | 73.85 | $75.35 | 258400 |
| 2023-11-03 | 73.69 | $75.22 | 345500 |
| 2023-11-02 | 73.53 | $74.50 | 331222 |
| 2023-11-01 | 73.43 | $73.20 | 375400 |
| 2023-10-31 | 73.45 | $72.72 | 438100 |
| 2023-10-30 | 73.53 | $72.17 | 284300 |
| 2023-10-27 | 73.67 | $71.38 | 544900 |
| 2023-10-26 | 73.91 | $72.34 | 1.2M |
| 2023-10-25 | 74.08 | $72.97 | 360100 |
| 2023-10-24 | 74.20 | $73.32 | 544409 |
| 2023-10-23 | 74.29 | $72.93 | 348316 |
| 2023-10-20 | 74.43 | $73.46 | 299300 |
| 2023-10-19 | 74.54 | $74.06 | 281804 |
| 2023-10-18 | 74.59 | $74.63 | 347900 |
| 2023-10-17 | 74.58 | $75.28 | 358443 |
| 2023-10-16 | 74.51 | $75.14 | 362825 |
| 2023-10-13 | 74.44 | $74.48 | 309800 |
| 2023-10-12 | 74.44 | $74.30 | 278509 |
| 2023-10-11 | 74.45 | $74.83 | 408600 |
| 2023-10-10 | 74.41 | $74.72 | 288500 |
| 2023-10-09 | 74.38 | $74.43 | 317806 |
| 2023-10-06 | 74.37 | $73.71 | 508300 |
| 2023-10-05 | 74.44 | $73.20 | 294300 |
| 2023-10-04 | 74.57 | $73.34 | 438711 |
| 2023-10-03 | 74.70 | $72.89 | 488442 |
| 2023-10-02 | 74.89 | $73.44 | 260200 |
| 2023-09-29 | 75.05 | $73.63 | 296900 |
| 2023-09-28 | 75.20 | $74.19 | 287900 |
| 2023-09-27 | 75.30 | $73.85 | 437100 |
| 2023-09-26 | 75.45 | $73.80 | 286243 |
| 2023-09-25 | 75.63 | $74.66 | 237600 |
| 2023-09-22 | 75.73 | $74.50 | 327834 |
| 2023-09-21 | 75.86 | $74.87 | 302300 |
| 2023-09-20 | 75.96 | $75.94 | 206347 |
| 2023-09-19 | 75.97 | $76.13 | 280000 |
| 2023-09-18 | 75.95 | $76.23 | 295337 |
| 2023-09-15 | 75.92 | $75.84 | 210100 |
| 2023-09-14 | 75.93 | $76.54 | 246500 |
| 2023-09-13 | 75.87 | $75.99 | 291030 |
| 2023-09-12 | 75.85 | $75.97 | 441000 |
| 2023-09-11 | 75.84 | $76.09 | 205700 |
| 2023-09-08 | 75.81 | $75.66 | 225924 |
| 2023-09-07 | 75.83 | $75.57 | 271713 |
| 2023-09-06 | 75.86 | $75.35 | 386600 |
| 2023-09-05 | 75.91 | $75.64 | 221400 |
| 2023-09-01 | 75.94 | $76.46 | 258900 |
| 2023-08-31 | 75.88 | $76.22 | 265007 |
| 2023-08-30 | 75.85 | $76.55 | 248200 |
| 2023-08-29 | 75.77 | $76.37 | 303800 |
| 2023-08-28 | 75.71 | $75.90 | 287631 |
| 2023-08-25 | 75.69 | $75.63 | 313000 |
| 2023-08-24 | 75.70 | $75.08 | 318123 |
| 2023-08-23 | 75.76 | $75.76 | 309346 |
| 2023-08-22 | 75.76 | $75.22 | 269000 |
| 2023-08-21 | 75.82 | $75.34 | 313557 |
| 2023-08-18 | 75.87 | $75.41 | 231245 |
| 2023-08-17 | 75.92 | $75.19 | 521400 |
| 2023-08-16 | 76.00 | $75.67 | 262921 |
| 2023-08-15 | 76.03 | $75.83 | 688129 |
| 2023-08-14 | 76.05 | $76.52 | 360700 |
| 2023-08-11 | 76.00 | $76.33 | 200200 |
| 2023-08-10 | 75.97 | $76.05 | 480200 |
| 2023-08-09 | 75.96 | $76.14 | 278300 |
| 2023-08-08 | 75.94 | $76.07 | 228800 |
| 2023-08-07 | 75.93 | $76.37 | 220132 |
| 2023-08-04 | 75.88 | $75.48 | 406800 |
| 2023-08-03 | 75.92 | $76.04 | 282823 |
| 2023-08-02 | 75.91 | $76.28 | 304605 |
| 2023-08-01 | 75.87 | $76.38 | 263121 |
| 2023-07-31 | 75.82 | $76.51 | 419948 |
| 2023-07-28 | 75.75 | $76.62 | 280900 |
| 2023-07-27 | 75.65 | $76.51 | 334642 |
| 2023-07-26 | 75.56 | $77.19 | 327500 |
| 2023-07-25 | 75.39 | $76.93 | 357800 |
| 2023-07-24 | 75.23 | $76.71 | 404000 |
| 2023-07-21 | 75.08 | $76.61 | 352810 |
| 2023-07-20 | 74.91 | $76.58 | 585630 |
| 2023-07-19 | 74.74 | $75.93 | 511308 |
| 2023-07-18 | 74.61 | $75.79 | 458600 |
| 2023-07-17 | 74.49 | $75.53 | 324200 |
| 2023-07-14 | 74.38 | $75.31 | 246400 |
| 2023-07-13 | 74.28 | $75.00 | 322900 |
| 2023-07-12 | 74.21 | $74.76 | 365148 |
| 2023-07-11 | 74.15 | $75.00 | 647310 |
| 2023-07-10 | 74.06 | $74.58 | 525818 |
| 2023-07-07 | 74.01 | $73.81 | 432000 |
| 2023-07-06 | 74.03 | $74.43 | 676900 |
| 2023-07-05 | 73.98 | $74.83 | 498711 |
| 2023-07-03 | 73.89 | $74.95 | 181600 |
| 2023-06-30 | 73.78 | $75.08 | 497000 |
| 2023-06-29 | 73.65 | $74.31 | 772000 |
| 2023-06-28 | 73.58 | $73.81 | 529200 |
| 2023-06-27 | 73.55 | $74.03 | 323300 |
| 2023-06-26 | 73.50 | $73.83 | 282100 |
| 2023-06-23 | 73.47 | $73.84 | 247108 |
| 2023-06-22 | 73.43 | $74.23 | 340200 |
| 2023-06-21 | 73.34 | $74.06 | 337800 |
| 2023-06-20 | 73.27 | $73.95 | 310200 |
| 2023-06-16 | 73.20 | $74.37 | 402920 |
| 2023-06-15 | 73.07 | $74.41 | 856900 |
| 2023-06-14 | 72.93 | $73.33 | 371300 |
| 2023-06-13 | 72.89 | $73.92 | 462735 |
| 2023-06-12 | 72.78 | $73.54 | 304528 |
| 2023-06-09 | 72.70 | $73.28 | 281300 |
| 2023-06-08 | 72.64 | $73.28 | 439313 |
| 2023-06-07 | 72.57 | $72.97 | 447700 |
| 2023-06-06 | 72.53 | $72.91 | 484800 |
| 2023-06-05 | 72.49 | $73.08 | 422800 |
| 2023-06-02 | 72.43 | $73.03 | 540439 |
| 2023-06-01 | 72.37 | $71.98 | 336006 |
| 2023-05-31 | 72.41 | $71.23 | 746500 |
| 2023-05-30 | 72.53 | $71.53 | 289300 |
| 2023-05-26 | 72.64 | $71.70 | 411031 |
| 2023-05-25 | 72.74 | $71.41 | 345800 |
| 2023-05-24 | 72.88 | $71.67 | 387100 |
| 2023-05-23 | 73.01 | $72.31 | 502530 |
| 2023-05-22 | 73.08 | $73.10 | 252414 |
| 2023-05-19 | 73.08 | $73.23 | 343535 |
| 2023-05-18 | 73.06 | $73.14 | 489600 |
| 2023-05-17 | 73.05 | $72.85 | 303900 |
| 2023-05-16 | 73.07 | $72.47 | 373933 |
| 2023-05-15 | 73.14 | $73.21 | 365829 |
| 2023-05-12 | 73.13 | $73.15 | 289100 |
| 2023-05-11 | 73.13 | $72.96 | 384800 |
| 2023-05-10 | 73.14 | $73.09 | 973400 |
| 2023-05-09 | 73.15 | $73.11 | 433000 |
| 2023-05-08 | 73.15 | $73.33 | 329547 |
| 2023-05-05 | 73.14 | $73.44 | 319801 |
| 2023-05-04 | 73.10 | $72.37 | 338000 |
| 2023-05-03 | 73.18 | $72.72 | 286826 |
| 2023-05-02 | 73.23 | $73.07 | 369249 |
| 2023-05-01 | 73.25 | $73.91 | 439544 |
| 2023-04-28 | 73.18 | $73.53 | 278900 |
| 2023-04-27 | 73.14 | $73.03 | 543618 |
| 2023-04-26 | 73.15 | $72.07 | 256101 |
| 2023-04-25 | 73.27 | $73.09 | 299817 |
| 2023-04-24 | 73.28 | $73.86 | 411438 |
| 2023-04-21 | 73.22 | $73.61 | 273900 |
| 2023-04-20 | 73.18 | $73.67 | 295740 |
| 2023-04-19 | 73.13 | $73.72 | 337600 |
| 2023-04-18 | 73.07 | $73.96 | 267948 |
| 2023-04-17 | 72.98 | $74.10 | 493103 |
| 2023-04-14 | 72.86 | $73.84 | 405229 |
| 2023-04-13 | 72.75 | $74.20 | 302900 |
| 2023-04-12 | 72.60 | $73.56 | 431026 |
| 2023-04-11 | 72.50 | $73.60 | 426800 |
| 2023-04-10 | 72.38 | $73.34 | 629400 |
| 2023-04-06 | 72.28 | $73.13 | 616000 |
| 2023-04-05 | 72.20 | $73.01 | 729600 |
| 2023-04-04 | 72.11 | $72.80 | 582408 |
| 2023-04-03 | 72.04 | $73.43 | 406000 |
| 2023-03-31 | 71.89 | $72.94 | 424300 |
| 2023-03-30 | 71.78 | $72.21 | 682400 |
| 2023-03-29 | 71.73 | $72.00 | 384743 |
| 2023-03-28 | 71.71 | $71.28 | 269944 |
| 2023-03-27 | 71.75 | $71.31 | 358400 |
| 2023-03-24 | 71.80 | $70.92 | 338923 |
| 2023-03-23 | 71.89 | $70.51 | 298670 |
| 2023-03-22 | 72.04 | $70.78 | 360000 |
| 2023-03-21 | 72.17 | $71.91 | 329000 |
| 2023-03-20 | 72.20 | $71.45 | 396800 |
| 2023-03-17 | 72.27 | $70.47 | 253228 |
| 2023-03-16 | 72.46 | $71.36 | 320104 |
| 2023-03-15 | 72.58 | $70.61 | 448000 |
| 2023-03-14 | 72.79 | $71.24 | 308300 |
| 2023-03-13 | 72.95 | $70.60 | 590828 |
| 2023-03-10 | 73.20 | $70.70 | 454400 |
| 2023-03-09 | 73.46 | $71.50 | 415700 |
| 2023-03-08 | 73.67 | $72.50 | 296600 |
| 2023-03-07 | 73.79 | $72.75 | 248759 |
| 2023-03-06 | 73.90 | $73.81 | 252500 |
| 2023-03-03 | 73.91 | $73.79 | 278200 |
| 2023-03-02 | 73.92 | $73.20 | 263600 |
| 2023-03-01 | 74.00 | $72.74 | 334300 |
| 2023-02-28 | 74.13 | $72.60 | 294821 |
| 2023-02-27 | 74.29 | $73.17 | 251700 |
| 2023-02-24 | 74.41 | $72.98 | 249600 |
| 2023-02-23 | 74.56 | $73.58 | 216600 |
| 2023-02-22 | 74.66 | $73.40 | 392200 |
| 2023-02-21 | 74.79 | $73.53 | 325600 |
| 2023-02-17 | 74.92 | $74.67 | 233703 |
| 2023-02-16 | 74.95 | $74.13 | 338724 |
| 2023-02-15 | 75.04 | $74.71 | 402745 |
| 2023-02-14 | 75.07 | $74.63 | 488010 |
| 2023-02-13 | 75.12 | $75.22 | 303931 |
| 2023-02-10 | 75.11 | $74.67 | 298800 |
| 2023-02-09 | 75.15 | $74.12 | 417600 |
| 2023-02-08 | 75.26 | $74.65 | 621709 |
| 2023-02-07 | 75.33 | $75.06 | 450600 |
| 2023-02-06 | 75.36 | $74.88 | 341524 |
| 2023-02-03 | 75.41 | $75.10 | 379633 |
| 2023-02-02 | 75.44 | $75.42 | 724800 |
| 2023-02-01 | 75.44 | $75.75 | 563000 |
| 2023-01-31 | 75.41 | $75.65 | 404700 |
| 2023-01-30 | 75.38 | $74.71 | 396025 |
| 2023-01-27 | 75.45 | $75.03 | 468224 |
| 2023-01-26 | 75.50 | $75.50 | 363100 |
| 2023-01-25 | 75.50 | $75.27 | 340229 |
| 2023-01-24 | 75.52 | $75.47 | 465737 |
| 2023-01-23 | 75.53 | $75.33 | 399000 |
| 2023-01-20 | 75.55 | $74.96 | 440530 |
| 2023-01-19 | 75.61 | $74.30 | 513700 |
| 2023-01-18 | 75.75 | $74.81 | 673728 |
| 2023-01-17 | 75.85 | $76.09 | 538300 |
| 2023-01-13 | 75.82 | $76.58 | 553466 |
| 2023-01-12 | 75.74 | $76.68 | 418800 |
| 2023-01-11 | 75.64 | $76.69 | 414900 |
| 2023-01-10 | 75.53 | $75.95 | 368900 |
| 2023-01-09 | 75.49 | $75.62 | 404937 |
| 2023-01-06 | 75.47 | $75.99 | 379122 |
| 2023-01-05 | 75.42 | $74.29 | 470034 |
| 2023-01-04 | 75.54 | $75.07 | 426300 |
| 2023-01-03 | 75.59 | $74.81 | 567300 |
| 2022-12-30 | 75.67 | $74.95 | 416200 |
| 2022-12-29 | 75.75 | $75.34 | 434025 |
| 2022-12-28 | 75.79 | $74.41 | 435036 |
| 2022-12-27 | 75.93 | $75.14 | 381923 |
| 2022-12-23 | 76.02 | $75.20 | 600021 |
| 2022-12-22 | 76.10 | $75.18 | 808227 |
| 2022-12-21 | 76.20 | $75.71 | 421424 |
| 2022-12-20 | 76.25 | $74.73 | 454852 |
| 2022-12-19 | 76.41 | $74.75 | 463030 |
| 2022-12-16 | 76.59 | $75.22 | 543527 |
| 2022-12-15 | 76.73 | $75.97 | 550200 |
| 2022-12-14 | 76.81 | $77.60 | 528400 |
| 2022-12-13 | 76.73 | $77.86 | 446744 |
| 2022-12-12 | 76.61 | $77.62 | 365800 |
| 2022-12-09 | 76.51 | $76.68 | 451148 |
| 2022-12-08 | 76.49 | $77.49 | 349800 |
| 2022-12-07 | 76.38 | $77.08 | 294605 |
| 2022-12-06 | 76.31 | $76.85 | 549402 |
| 2022-12-05 | 76.25 | $77.71 | 271200 |
| 2022-12-02 | 76.10 | $78.75 | 640900 |
| 2022-12-01 | 75.82 | $78.53 | 511730 |
| 2022-11-30 | 75.53 | $78.42 | 464103 |
| 2022-11-29 | 75.23 | $76.60 | 296000 |
| 2022-11-28 | 75.08 | $76.62 | 335000 |
| 2022-11-25 | 74.92 | $77.69 | 159000 |
| 2022-11-23 | 74.63 | $77.26 | 384447 |
| 2022-11-22 | 74.36 | $77.16 | 383500 |
| 2022-11-21 | 74.06 | $76.47 | 391200 |
| 2022-11-18 | 73.81 | $76.11 | 462525 |
| 2022-11-17 | 73.56 | $75.41 | 334403 |
| 2022-11-16 | 73.37 | $75.55 | 362201 |
| 2022-11-15 | 73.14 | $75.74 | 531800 |
| 2022-11-14 | 72.87 | $75.22 | 309509 |
| 2022-11-11 | 72.62 | $75.60 | 340000 |
| 2022-11-10 | 72.31 | $75.92 | 400676 |
| 2022-11-09 | 71.92 | $73.27 | 287300 |
| 2022-11-08 | 71.78 | $74.22 | 456600 |
| 2022-11-07 | 71.53 | $73.49 | 270220 |
| 2022-11-04 | 71.32 | $72.90 | 299700 |
| 2022-11-03 | 71.15 | $72.09 | 380800 |
| 2022-11-02 | 71.06 | $72.46 | 345000 |
| 2022-11-01 | 70.91 | $73.92 | 486900 |
| 2022-10-31 | 70.59 | $73.80 | 284800 |
| 2022-10-28 | 70.25 | $74.05 | 245100 |
| 2022-10-27 | 69.85 | $72.46 | 361609 |
| 2022-10-26 | 69.58 | $72.20 | 311100 |
| 2022-10-25 | 69.30 | $71.65 | 413614 |
| 2022-10-24 | 69.05 | $70.89 | 370345 |
| 2022-10-21 | 68.86 | $69.83 | 330044 |
| 2022-10-20 | 68.76 | $68.28 | 291200 |
| 2022-10-19 | 68.81 | $69.06 | 375913 |
| 2022-10-18 | 68.78 | $69.83 | 436246 |
| 2022-10-17 | 68.67 | $68.93 | 544030 |
| 2022-10-14 | 68.65 | $67.64 | 385702 |
| 2022-10-13 | 68.75 | $68.86 | 308800 |
| 2022-10-12 | 68.74 | $67.28 | 376641 |
| 2022-10-11 | 68.90 | $67.62 | 402600 |
| 2022-10-10 | 69.03 | $67.50 | 240000 |
| 2022-10-07 | 69.19 | $67.42 | 327702 |
| 2022-10-06 | 69.38 | $68.78 | 332210 |
| 2022-10-05 | 69.44 | $69.70 | 358525 |
| 2022-10-04 | 69.41 | $69.75 | 320147 |
| 2022-10-03 | 69.38 | $68.12 | 552800 |
| 2022-09-30 | 69.51 | $66.42 | 582030 |
| 2022-09-29 | 69.83 | $67.20 | 353300 |
| 2022-09-28 | 70.11 | $68.14 | 671800 |
| 2022-09-27 | 70.32 | $66.89 | 530600 |
| 2022-09-26 | 70.68 | $67.21 | 377215 |
| 2022-09-23 | 71.04 | $67.79 | 741800 |
| 2022-09-22 | 71.39 | $68.67 | 347122 |
| 2022-09-21 | 71.67 | $69.06 | 269237 |
| 2022-09-20 | 71.95 | $70.00 | 353938 |
| 2022-09-19 | 72.15 | $70.85 | 409100 |
| 2022-09-16 | 72.29 | $70.45 | 313600 |
| 2022-09-15 | 72.48 | $70.74 | 199720 |
| 2022-09-14 | 72.67 | $71.20 | 344307 |
| 2022-09-13 | 72.82 | $71.37 | 428600 |
| 2022-09-12 | 72.98 | $73.88 | 257534 |
| 2022-09-09 | 72.88 | $73.40 | 219800 |
| 2022-09-08 | 72.83 | $72.79 | 469138 |
| 2022-09-07 | 72.83 | $72.09 | 189200 |
| 2022-09-06 | 72.91 | $70.76 | 294228 |
| 2022-09-02 | 73.13 | $70.74 | 237635 |
| 2022-09-01 | 73.39 | $71.70 | 334200 |
| 2022-08-31 | 73.56 | $71.07 | 235700 |
| 2022-08-30 | 73.83 | $71.50 | 596334 |
| 2022-08-29 | 74.07 | $72.21 | 275823 |
| 2022-08-26 | 74.27 | $72.72 | 332602 |
| 2022-08-25 | 74.43 | $74.98 | 209617 |
| 2022-08-24 | 74.37 | $74.19 | 650600 |
| 2022-08-23 | 74.39 | $74.12 | 172523 |
| 2022-08-22 | 74.42 | $74.62 | 255700 |
| 2022-08-19 | 74.40 | $75.81 | 224520 |
| 2022-08-18 | 74.25 | $76.37 | 511792 |
| 2022-08-17 | 74.03 | $76.26 | 260506 |
| 2022-08-16 | 73.79 | $76.50 | 284647 |
| 2022-08-15 | 73.50 | $76.34 | 311407 |
| 2022-08-12 | 73.21 | $75.93 | 231500 |
| 2022-08-11 | 72.92 | $74.86 | 402019 |
| 2022-08-10 | 72.72 | $74.82 | 246200 |
| 2022-08-09 | 72.49 | $73.71 | 214100 |
| 2022-08-08 | 72.37 | $73.83 | 237400 |
| 2022-08-05 | 72.21 | $73.69 | 212142 |
| 2022-08-04 | 72.06 | $73.76 | 574220 |
| 2022-08-03 | 71.88 | $73.66 | 278600 |
| 2022-08-02 | 71.69 | $73.05 | 369200 |
| 2022-08-01 | 71.55 | $73.43 | 267400 |
| 2022-07-29 | 71.35 | $73.82 | 314013 |
| 2022-07-28 | 71.09 | $73.30 | 269223 |
| 2022-07-27 | 70.85 | $72.27 | 342500 |
| 2022-07-26 | 70.70 | $71.51 | 345825 |
| 2022-07-25 | 70.62 | $71.64 | 245800 |
| 2022-07-22 | 70.51 | $71.43 | 254300 |
| 2022-07-21 | 70.42 | $71.66 | 696400 |
| 2022-07-20 | 70.28 | $70.77 | 352844 |
| 2022-07-19 | 70.23 | $70.83 | 300600 |
| 2022-07-18 | 70.17 | $69.19 | 290800 |
| 2022-07-15 | 70.27 | $70.19 | 271500 |
| 2022-07-14 | 70.28 | $69.00 | 303426 |
| 2022-07-13 | 70.42 | $69.50 | 426004 |
| 2022-07-12 | 70.51 | $70.05 | 382900 |
| 2022-07-11 | 70.56 | $70.73 | 283146 |
| 2022-07-08 | 70.54 | $70.86 | 358819 |
| 2022-07-07 | 70.51 | $70.93 | 450500 |
| 2022-07-06 | 70.47 | $70.76 | 278300 |
| 2022-07-05 | 70.44 | $70.25 | 244700 |
| 2022-07-01 | 70.46 | $70.76 | 349400 |
| 2022-06-30 | 70.42 | $69.93 | 442430 |
| 2022-06-29 | 70.48 | $70.01 | 413632 |
| 2022-06-28 | 70.53 | $70.04 | 310712 |
| 2022-06-27 | 70.58 | $71.16 | 284414 |
| 2022-06-24 | 70.52 | $71.22 | 297907 |
| 2022-06-23 | 70.44 | $69.67 | 383300 |
| 2022-06-22 | 70.52 | $68.90 | 274807 |
| 2022-06-21 | 70.69 | $68.79 | 376900 |
| 2022-06-17 | 70.89 | $67.34 | 383323 |
| 2022-06-16 | 71.27 | $67.19 | 464200 |
| 2022-06-15 | 71.70 | $68.46 | 370900 |
| 2022-06-14 | 72.04 | $68.00 | 385517 |
| 2022-06-13 | 72.46 | $68.50 | 483500 |
| 2022-06-10 | 72.88 | $70.24 | 319500 |
| 2022-06-09 | 73.16 | $71.44 | 269900 |
| 2022-06-08 | 73.34 | $72.85 | 353600 |
| 2022-06-07 | 73.39 | $73.93 | 207846 |
| 2022-06-06 | 73.33 | $73.25 | 306100 |
| 2022-06-03 | 73.34 | $73.16 | 251500 |
| 2022-06-02 | 73.36 | $73.76 | 407646 |
| 2022-06-01 | 73.32 | $72.97 | 422036 |
| 2022-05-31 | 73.36 | $73.90 | 342100 |
| 2022-05-27 | 73.30 | $74.60 | 390000 |
| 2022-05-26 | 73.16 | $73.34 | 294800 |
| 2022-05-25 | 73.14 | $72.47 | 307931 |
| 2022-05-24 | 73.22 | $72.35 | 386400 |
| 2022-05-23 | 73.31 | $72.08 | 338100 |
| 2022-05-20 | 73.44 | $71.08 | 510208 |
| 2022-05-19 | 73.68 | $70.77 | 480600 |
| 2022-05-18 | 73.99 | $71.50 | 420347 |
| 2022-05-17 | 74.25 | $74.01 | 387400 |
| 2022-05-16 | 74.28 | $73.10 | 324400 |
| 2022-05-13 | 74.40 | $72.86 | 348100 |
| 2022-05-12 | 74.56 | $72.11 | 699500 |
| 2022-05-11 | 74.82 | $71.87 | 790100 |
| 2022-05-10 | 75.13 | $72.28 | 626800 |
| 2022-05-09 | 75.43 | $72.40 | 578745 |
| 2022-05-06 | 75.75 | $73.83 | 451900 |
| 2022-05-05 | 75.96 | $74.12 | 649133 |
| 2022-05-04 | 76.15 | $76.15 | 375742 |
| 2022-05-03 | 76.15 | $74.21 | 428000 |
| 2022-05-02 | 76.35 | $73.74 | 681608 |
| 2022-04-29 | 76.63 | $74.05 | 308609 |
| 2022-04-28 | 76.90 | $75.98 | 414000 |
| 2022-04-27 | 77.00 | $74.97 | 344600 |
| 2022-04-26 | 77.21 | $74.66 | 353139 |
| 2022-04-25 | 77.48 | $76.20 | 532817 |
| 2022-04-22 | 77.61 | $75.95 | 373500 |
| 2022-04-21 | 77.79 | $77.99 | 469600 |
| 2022-04-20 | 77.77 | $78.43 | 398600 |
| 2022-04-19 | 77.70 | $77.67 | 423800 |
| 2022-04-18 | 77.70 | $76.80 | 266100 |
| 2022-04-14 | 77.80 | $77.30 | 302800 |
| 2022-04-13 | 77.85 | $77.96 | 377209 |
| 2022-04-12 | 77.84 | $77.46 | 284312 |
| 2022-04-11 | 77.88 | $78.00 | 350400 |
| 2022-04-08 | 77.86 | $78.87 | 205800 |
| 2022-04-07 | 77.76 | $78.97 | 499238 |
| 2022-04-06 | 77.63 | $78.36 | 484613 |
| 2022-04-05 | 77.55 | $78.21 | 327011 |
| 2022-04-04 | 77.49 | $78.44 | 232100 |
| 2022-04-01 | 77.38 | $78.44 | 251708 |
| 2022-03-31 | 77.27 | $78.20 | 413312 |
| 2022-03-30 | 77.18 | $79.13 | 453139 |
| 2022-03-29 | 76.97 | $79.15 | 410900 |
| 2022-03-28 | 76.74 | $78.29 | 272800 |
| 2022-03-25 | 76.58 | $77.97 | 331264 |
| 2022-03-24 | 76.43 | $77.68 | 326517 |
| 2022-03-23 | 76.30 | $76.94 | 342917 |
| 2022-03-22 | 76.23 | $78.06 | 424738 |
| 2022-03-21 | 76.04 | $77.57 | 332810 |
| 2022-03-18 | 75.88 | $77.61 | 382534 |
| 2022-03-17 | 75.70 | $77.17 | 327900 |
| 2022-03-16 | 75.54 | $76.33 | 522505 |
| 2022-03-15 | 75.46 | $75.58 | 372600 |
| 2022-03-14 | 75.45 | $74.16 | 347607 |
| 2022-03-11 | 75.58 | $73.84 | 372519 |
| 2022-03-10 | 75.76 | $74.49 | 299400 |
| 2022-03-09 | 75.90 | $74.90 | 454100 |
| 2022-03-08 | 76.00 | $73.54 | 660000 |
| 2022-03-07 | 76.26 | $75.06 | 542600 |
| 2022-03-04 | 76.39 | $76.71 | 328600 |
| 2022-03-03 | 76.36 | $76.53 | 337300 |
| 2022-03-02 | 76.34 | $76.12 | 475300 |
| 2022-03-01 | 76.36 | $74.79 | 702200 |
| 2022-02-28 | 76.53 | $75.61 | 930600 |
| 2022-02-25 | 76.62 | $76.10 | 573209 |
| 2022-02-24 | 76.68 | $73.99 | 1.1M |
| 2022-02-23 | 76.96 | $73.80 | 483829 |
| 2022-02-22 | 77.29 | $74.84 | 577500 |
| 2022-02-18 | 77.55 | $75.59 | 417546 |
| 2022-02-17 | 77.76 | $75.67 | 479800 |
| 2022-02-16 | 77.98 | $76.61 | 352700 |
| 2022-02-15 | 78.12 | $76.43 | 488639 |
| 2022-02-14 | 78.30 | $75.81 | 501800 |
| 2022-02-11 | 78.56 | $76.26 | 740405 |
| 2022-02-10 | 78.80 | $77.29 | 436200 |
| 2022-02-09 | 78.96 | $78.89 | 373300 |
| 2022-02-08 | 78.97 | $78.10 | 371200 |
| 2022-02-07 | 79.06 | $77.51 | 280729 |
| 2022-02-04 | 79.23 | $77.81 | 433211 |
| 2022-02-03 | 79.37 | $78.47 | 445000 |
| 2022-02-02 | 79.47 | $79.47 | 437900 |
| 2022-02-01 | 79.47 | $78.68 | 949141 |
| 2022-01-31 | 79.55 | $78.61 | 382616 |
| 2022-01-28 | 79.65 | $77.76 | 669728 |
| 2022-01-27 | 79.85 | $76.46 | 1.2M |
| 2022-01-26 | 80.21 | $76.59 | 770401 |
| 2022-01-25 | 80.59 | $77.43 | 782819 |
| 2022-01-24 | 80.92 | $78.24 | 947940 |
| 2022-01-21 | 81.20 | $77.97 | 594544 |
| 2022-01-20 | 81.54 | $78.77 | 592331 |
| 2022-01-19 | 81.83 | $79.52 | 995735 |
| 2022-01-18 | 82.08 | $79.82 | 725014 |
| 2022-01-14 | 82.32 | $80.92 | 491200 |
| 2022-01-13 | 82.46 | $81.29 | 437300 |
| 2022-01-12 | 82.59 | $82.13 | 633939 |
| 2022-01-11 | 82.63 | $82.04 | 569200 |
| 2022-01-10 | 82.70 | $81.58 | 922500 |
| 2022-01-07 | 82.81 | $82.03 | 589034 |
| 2022-01-06 | 82.90 | $82.60 | 609600 |
| 2022-01-05 | 82.93 | $82.95 | 430800 |
| 2022-01-04 | 82.93 | $83.80 | 384900 |
| 2022-01-03 | 82.83 | $83.68 | 730022 |
| 2021-12-31 | 82.74 | $84.55 | 241542 |
| 2021-12-30 | 82.55 | $84.46 | 361200 |
| 2021-12-29 | 82.35 | $84.75 | 322500 |
| 2021-12-28 | 82.10 | $84.40 | 324700 |
| 2021-12-27 | 81.86 | $84.21 | 484308 |
| 2021-12-23 | 81.61 | $83.03 | 247316 |
| 2021-12-22 | 81.46 | $82.83 | 365500 |
| 2021-12-21 | 81.32 | $81.99 | 1.2M |
| 2021-12-20 | 81.25 | $81.23 | 553200 |
| 2021-12-17 | 81.25 | $81.96 | 281245 |
| 2021-12-16 | 81.18 | $82.90 | 328300 |
| 2021-12-15 | 81.00 | $82.89 | 354100 |
| 2021-12-14 | 80.80 | $81.60 | 377202 |
| 2021-12-13 | 80.71 | $82.25 | 272200 |
| 2021-12-10 | 80.55 | $82.16 | 304800 |
| 2021-12-09 | 80.38 | $81.03 | 245504 |
| 2021-12-08 | 80.31 | $81.36 | 434100 |
| 2021-12-07 | 80.20 | $81.42 | 240200 |
| 2021-12-06 | 80.07 | $80.41 | 242400 |
| 2021-12-03 | 80.04 | $79.43 | 347423 |
| 2021-12-02 | 80.10 | $79.38 | 317913 |
| 2021-12-01 | 80.18 | $78.12 | 311317 |
| 2021-11-30 | 80.39 | $78.48 | 488200 |
| 2021-11-29 | 80.59 | $80.51 | 275900 |
| 2021-11-26 | 80.60 | $79.75 | 239803 |
| 2021-11-24 | 80.69 | $81.20 | 184500 |
| 2021-11-23 | 80.64 | $81.21 | 241600 |
| 2021-11-22 | 80.58 | $81.00 | 201403 |
| 2021-11-19 | 80.54 | $81.23 | 242011 |
| 2021-11-18 | 80.46 | $81.14 | 224833 |
| 2021-11-17 | 80.39 | $81.39 | 257649 |
| 2021-11-16 | 80.29 | $81.78 | 333242 |
| 2021-11-15 | 80.13 | $81.35 | 226500 |
| 2021-11-12 | 80.00 | $81.42 | 167306 |
| 2021-11-11 | 79.85 | $80.76 | 217645 |
| 2021-11-10 | 79.76 | $80.97 | 304627 |
| 2021-11-09 | 79.63 | $81.11 | 210800 |
| 2021-11-08 | 79.47 | $81.04 | 178332 |
| 2021-11-05 | 79.31 | $80.93 | 217600 |
| 2021-11-04 | 79.14 | $80.88 | 347228 |
| 2021-11-03 | 78.95 | $80.63 | 364700 |
| 2021-11-02 | 78.78 | $80.35 | 300700 |
| 2021-11-01 | 78.61 | $79.83 | 384913 |
| 2021-10-29 | 78.48 | $79.97 | 202515 |
| 2021-10-28 | 78.33 | $79.74 | 248000 |
| 2021-10-27 | 78.18 | $79.23 | 243808 |
| 2021-10-26 | 78.07 | $79.94 | 293247 |
| 2021-10-25 | 77.87 | $79.88 | 302934 |
| 2021-10-22 | 77.66 | $79.64 | 200800 |
| 2021-10-21 | 77.45 | $79.35 | 285900 |
| 2021-10-20 | 77.25 | $79.06 | 284000 |
| 2021-10-19 | 77.06 | $78.81 | 342900 |
| 2021-10-18 | 76.87 | $78.09 | 269300 |
| 2021-10-15 | 76.74 | $78.03 | 253217 |
| 2021-10-14 | 76.61 | $77.57 | 223300 |
| 2021-10-13 | 76.51 | $76.33 | 341200 |
| 2021-10-12 | 76.53 | $76.03 | 215734 |
| 2021-10-11 | 76.58 | $76.20 | 177800 |
| 2021-10-08 | 76.62 | $76.45 | 246100 |
| 2021-10-07 | 76.64 | $76.51 | 306800 |
| 2021-10-06 | 76.65 | $75.87 | 314025 |
| 2021-10-05 | 76.73 | $75.46 | 248900 |
| 2021-10-04 | 76.86 | $74.77 | 393700 |
| 2021-10-01 | 77.08 | $75.44 | 217700 |
| 2021-09-30 | 77.26 | $74.82 | 335638 |
| 2021-09-29 | 77.51 | $75.88 | 269000 |
| 2021-09-28 | 77.69 | $75.54 | 341600 |
| 2021-09-27 | 77.91 | $76.83 | 237300 |
| 2021-09-24 | 78.03 | $77.53 | 227209 |
| 2021-09-23 | 78.08 | $77.43 | 374324 |
| 2021-09-22 | 78.15 | $76.90 | 260703 |
| 2021-09-21 | 78.28 | $76.41 | 286438 |
| 2021-09-20 | 78.47 | $76.63 | 480374 |
| 2021-09-17 | 78.67 | $77.54 | 229800 |
| 2021-09-16 | 78.79 | $78.07 | 334100 |
| 2021-09-15 | 78.86 | $78.39 | 248400 |
| 2021-09-14 | 78.91 | $78.06 | 240138 |
| 2021-09-13 | 79.00 | $78.42 | 304829 |
| 2021-09-10 | 79.06 | $78.49 | 182500 |
| 2021-09-09 | 79.12 | $78.89 | 341400 |
| 2021-09-08 | 79.15 | $79.39 | 241639 |
| 2021-09-07 | 79.12 | $78.85 | 274800 |
| 2021-09-03 | 79.15 | $79.84 | 856300 |
| 2021-09-02 | 79.08 | $79.92 | 189701 |
| 2021-09-01 | 78.99 | $79.60 | 244900 |
| 2021-08-31 | 78.93 | $79.53 | 223909 |
| 2021-08-30 | 78.86 | $79.63 | 199500 |
| 2021-08-27 | 78.78 | $79.35 | 199905 |
| 2021-08-26 | 78.72 | $78.95 | 217700 |
| 2021-08-25 | 78.70 | $79.20 | 182200 |
| 2021-08-24 | 78.65 | $79.20 | 254307 |
| 2021-08-23 | 78.59 | $79.45 | 270840 |
| 2021-08-20 | 78.50 | $79.38 | 257000 |
| 2021-08-19 | 78.40 | $78.97 | 270500 |
| 2021-08-18 | 78.34 | $78.43 | 304400 |
| 2021-08-17 | 78.34 | $79.50 | 268000 |
| 2021-08-16 | 78.21 | $79.81 | 489015 |
| 2021-08-13 | 78.04 | $79.15 | 224016 |
| 2021-08-12 | 77.93 | $78.86 | 301321 |
| 2021-08-11 | 77.83 | $78.95 | 266020 |
| 2021-08-10 | 77.71 | $78.65 | 252113 |
| 2021-08-09 | 77.61 | $78.37 | 231800 |
| 2021-08-06 | 77.53 | $78.50 | 469124 |
| 2021-08-05 | 77.43 | $78.27 | 356543 |
| 2021-08-04 | 77.34 | $78.03 | 456103 |
| 2021-08-03 | 77.27 | $78.59 | 284430 |
| 2021-08-02 | 77.13 | $77.92 | 236024 |
| 2021-07-30 | 77.05 | $78.00 | 328000 |
| 2021-07-29 | 76.95 | $77.99 | 297837 |
| 2021-07-28 | 76.84 | $77.43 | 304400 |
| 2021-07-27 | 76.78 | $77.87 | 323912 |
| 2021-07-26 | 76.66 | $77.82 | 300200 |
| 2021-07-23 | 76.54 | $77.93 | 375700 |
| 2021-07-22 | 76.40 | $77.24 | 236622 |
| 2021-07-21 | 76.31 | $77.18 | 185100 |
| 2021-07-20 | 76.22 | $76.90 | 282732 |
| 2021-07-19 | 76.14 | $76.02 | 521300 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
96.20
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
68.03
Average
82.62
Maximum
98.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 96.20 | $97.12 | 381694 |
| 2026-07-16 | 96.02 | $97.96 | 514500 |
| 2026-07-15 | 95.75 | $96.18 | 487936 |
| 2026-07-14 | 95.63 | $96.01 | 521600 |
| 2026-07-13 | 95.52 | $96.94 | 523400 |
| 2026-07-10 | 95.31 | $96.61 | 456600 |
| 2026-07-09 | 95.12 | $96.20 | 407800 |
| 2026-07-08 | 94.96 | $96.38 | 399403 |
| 2026-07-07 | 94.76 | $97.53 | 519507 |
| 2026-07-06 | 94.43 | $96.91 | 559327 |
| 2026-07-02 | 94.15 | $97.17 | 621600 |
| 2026-07-01 | 93.82 | $95.00 | 548200 |
| 2026-06-30 | 93.68 | $93.92 | 522300 |
| 2026-06-29 | 93.64 | $93.90 | 845211 |
| 2026-06-26 | 93.60 | $93.99 | 412600 |
| 2026-06-25 | 93.55 | $93.28 | 346500 |
| 2026-06-24 | 93.57 | $93.89 | 655400 |
| 2026-06-23 | 93.53 | $93.33 | 512600 |
| 2026-06-22 | 93.55 | $92.73 | 410024 |
| 2026-06-18 | 93.63 | $92.96 | 766029 |
| 2026-06-17 | 93.69 | $93.31 | 913500 |
| 2026-06-16 | 93.73 | $94.67 | 733025 |
| 2026-06-15 | 93.62 | $94.37 | 566440 |
| 2026-06-12 | 93.54 | $94.53 | 592200 |
| 2026-06-11 | 93.44 | $94.16 | 1.2M |
| 2026-06-10 | 93.36 | $93.61 | 449200 |
| 2026-06-09 | 93.32 | $93.99 | 1.3M |
| 2026-06-08 | 93.24 | $92.93 | 851725 |
| 2026-06-05 | 93.26 | $93.72 | 2.3M |
| 2026-06-04 | 93.20 | $93.33 | 1.3M |
| 2026-06-03 | 93.17 | $92.24 | 687147 |
| 2026-06-02 | 93.26 | $92.25 | 460834 |
| 2026-06-01 | 93.34 | $92.72 | 652209 |
| 2026-05-29 | 93.39 | $93.25 | 451900 |
| 2026-05-28 | 93.38 | $93.71 | 485800 |
| 2026-05-27 | 93.33 | $93.68 | 796100 |
| 2026-05-26 | 93.28 | $94.12 | 516548 |
| 2026-05-22 | 93.19 | $94.51 | 372800 |
| 2026-05-21 | 93.04 | $93.72 | 1.2M |
| 2026-05-20 | 92.97 | $93.77 | 811600 |
| 2026-05-19 | 92.90 | $93.62 | 684700 |
| 2026-05-18 | 92.84 | $93.92 | 641700 |
| 2026-05-15 | 92.75 | $92.50 | 549437 |
| 2026-05-14 | 92.81 | $92.65 | 712019 |
| 2026-05-13 | 92.86 | $92.24 | 664116 |
| 2026-05-12 | 92.96 | $92.40 | 1.5M |
| 2026-05-11 | 93.05 | $91.72 | 1.0M |
| 2026-05-08 | 93.22 | $92.31 | 434400 |
| 2026-05-07 | 93.33 | $92.50 | 796425 |
| 2026-05-06 | 93.44 | $93.31 | 473900 |
| 2026-05-05 | 93.47 | $93.43 | 449700 |
| 2026-05-04 | 93.49 | $92.97 | 364957 |
| 2026-05-01 | 93.55 | $93.46 | 492300 |
| 2026-04-30 | 93.57 | $93.80 | 571900 |
| 2026-04-29 | 93.54 | $93.12 | 354500 |
| 2026-04-28 | 93.59 | $92.94 | 544800 |
| 2026-04-27 | 93.64 | $92.86 | 470900 |
| 2026-04-24 | 93.69 | $92.96 | 462300 |
| 2026-04-23 | 93.73 | $93.49 | 397900 |
| 2026-04-22 | 93.73 | $93.43 | 321800 |
| 2026-04-21 | 93.72 | $93.53 | 571400 |
| 2026-04-20 | 93.70 | $94.45 | 555943 |
| 2026-04-17 | 93.58 | $94.74 | 715600 |
| 2026-04-16 | 93.42 | $93.97 | 456400 |
| 2026-04-15 | 93.33 | $94.13 | 528321 |
| 2026-04-14 | 93.23 | $94.03 | 577100 |
| 2026-04-13 | 93.14 | $93.91 | 483400 |
| 2026-04-10 | 93.07 | $93.16 | 512471 |
| 2026-04-09 | 93.07 | $94.42 | 345442 |
| 2026-04-08 | 92.95 | $94.52 | 566000 |
| 2026-04-07 | 92.84 | $92.58 | 994100 |
| 2026-04-06 | 92.92 | $93.33 | 489700 |
| 2026-04-02 | 92.96 | $93.06 | 662700 |
| 2026-04-01 | 93.04 | $92.72 | 1.0M |
| 2026-03-31 | 93.18 | $92.76 | 1.8M |
| 2026-03-30 | 93.34 | $91.87 | 666277 |
| 2026-03-27 | 93.63 | $91.46 | 632100 |
| 2026-03-26 | 93.99 | $92.53 | 796039 |
| 2026-03-25 | 94.28 | $93.15 | 792247 |
| 2026-03-24 | 94.54 | $92.58 | 1.2M |
| 2026-03-23 | 94.87 | $92.70 | 652902 |
| 2026-03-20 | 95.22 | $92.17 | 596809 |
| 2026-03-19 | 95.64 | $92.77 | 655400 |
| 2026-03-18 | 96.03 | $93.00 | 481000 |
| 2026-03-17 | 96.42 | $94.65 | 476500 |
| 2026-03-16 | 96.67 | $94.73 | 448343 |
| 2026-03-13 | 96.93 | $94.30 | 352714 |
| 2026-03-12 | 97.24 | $94.21 | 454800 |
| 2026-03-11 | 97.58 | $95.27 | 441928 |
| 2026-03-10 | 97.84 | $95.86 | 568062 |
| 2026-03-09 | 98.05 | $96.78 | 743427 |
| 2026-03-06 | 98.19 | $97.10 | 616700 |
| 2026-03-05 | 98.29 | $97.56 | 902705 |
| 2026-03-04 | 98.36 | $98.66 | 403500 |
| 2026-03-03 | 98.32 | $98.66 | 511800 |
| 2026-03-02 | 98.27 | $99.43 | 460025 |
| 2026-02-27 | 98.14 | $99.34 | 313743 |
| 2026-02-26 | 98.00 | $98.65 | 354728 |
| 2026-02-25 | 97.91 | $97.95 | 270748 |
| 2026-02-24 | 97.88 | $98.01 | 442945 |
| 2026-02-23 | 97.84 | $97.39 | 300300 |
| 2026-02-20 | 97.84 | $98.06 | 285122 |
| 2026-02-19 | 97.78 | $97.74 | 280100 |
| 2026-02-18 | 97.74 | $98.18 | 473912 |
| 2026-02-17 | 97.64 | $97.69 | 359200 |
| 2026-02-13 | 97.58 | $97.69 | 434123 |
| 2026-02-12 | 97.52 | $97.33 | 402239 |
| 2026-02-11 | 97.48 | $98.35 | 389716 |
| 2026-02-10 | 97.33 | $98.31 | 335325 |
| 2026-02-09 | 97.17 | $98.76 | 305900 |
| 2026-02-06 | 96.94 | $99.10 | 359112 |
| 2026-02-05 | 96.67 | $98.05 | 504200 |
| 2026-02-04 | 96.47 | $98.04 | 631800 |
| 2026-02-03 | 96.26 | $97.45 | 473100 |
| 2026-02-02 | 96.08 | $97.59 | 392401 |
| 2026-01-30 | 95.86 | $96.76 | 489604 |
| 2026-01-29 | 95.71 | $96.20 | 670514 |
| 2026-01-28 | 95.59 | $95.93 | 353618 |
| 2026-01-27 | 95.49 | $96.17 | 293300 |
| 2026-01-26 | 95.35 | $96.31 | 344649 |
| 2026-01-23 | 95.19 | $96.05 | 442111 |
| 2026-01-22 | 95.03 | $96.11 | 549900 |
| 2026-01-21 | 94.86 | $96.10 | 941639 |
| 2026-01-20 | 94.67 | $95.09 | 648200 |
| 2026-01-16 | 94.57 | $96.06 | 381200 |
| 2026-01-15 | 94.36 | $96.19 | 457400 |
| 2026-01-14 | 94.12 | $95.88 | 379600 |
| 2026-01-13 | 93.90 | $95.20 | 913327 |
| 2026-01-12 | 93.73 | $95.34 | 457300 |
| 2026-01-09 | 93.54 | $94.87 | 584141 |
| 2026-01-08 | 93.38 | $94.58 | 489722 |
| 2026-01-07 | 93.24 | $93.43 | 388100 |
| 2026-01-06 | 93.19 | $94.36 | 459341 |
| 2026-01-05 | 93.05 | $93.53 | 654401 |
| 2026-01-02 | 92.99 | $92.51 | 633841 |
| 2025-12-31 | 93.02 | $92.51 | 271148 |
| 2025-12-30 | 93.04 | $93.26 | 261348 |
| 2025-12-29 | 92.99 | $93.42 | 276111 |
| 2025-12-26 | 92.93 | $93.63 | 161503 |
| 2025-12-24 | 92.83 | $93.65 | 116023 |
| 2025-12-23 | 92.73 | $93.25 | 287200 |
| 2025-12-22 | 92.65 | $93.32 | 349800 |
| 2025-12-19 | 92.56 | $92.72 | 428709 |
| 2025-12-18 | 92.52 | $92.50 | 527700 |
| 2025-12-17 | 92.48 | $92.77 | 848700 |
| 2025-12-16 | 92.41 | $92.69 | 382200 |
| 2025-12-15 | 92.33 | $93.38 | 543721 |
| 2025-12-12 | 92.19 | $93.15 | 468410 |
| 2025-12-11 | 92.06 | $93.21 | 680323 |
| 2025-12-10 | 91.92 | $92.41 | 597836 |
| 2025-12-09 | 91.86 | $91.52 | 481624 |
| 2025-12-08 | 91.88 | $91.73 | 397400 |
| 2025-12-05 | 91.88 | $92.33 | 863341 |
| 2025-12-04 | 91.82 | $92.48 | 574245 |
| 2025-12-03 | 91.74 | $92.59 | 442504 |
| 2025-12-02 | 91.63 | $91.99 | 348800 |
| 2025-12-01 | 91.58 | $92.08 | 578100 |
| 2025-11-28 | 91.52 | $92.69 | 128200 |
| 2025-11-26 | 91.39 | $92.45 | 323900 |
| 2025-11-25 | 91.28 | $92.22 | 353410 |
| 2025-11-24 | 91.19 | $90.96 | 481100 |
| 2025-11-21 | 91.24 | $91.36 | 892400 |
| 2025-11-20 | 91.26 | $89.88 | 752200 |
| 2025-11-19 | 91.44 | $90.35 | 551700 |
| 2025-11-18 | 91.59 | $90.73 | 571800 |
| 2025-11-17 | 91.71 | $91.03 | 635446 |
| 2025-11-14 | 91.82 | $91.70 | 442000 |
| 2025-11-13 | 91.87 | $92.21 | 600413 |
| 2025-11-12 | 91.87 | $92.59 | 251100 |
| 2025-11-11 | 91.83 | $92.35 | 239719 |
| 2025-11-10 | 91.83 | $91.64 | 351600 |
| 2025-11-07 | 91.89 | $91.34 | 467223 |
| 2025-11-06 | 91.99 | $90.55 | 420710 |
| 2025-11-05 | 92.17 | $91.03 | 387421 |
| 2025-11-04 | 92.33 | $91.00 | 451900 |
| 2025-11-03 | 92.50 | $90.76 | 407700 |
| 2025-10-31 | 92.70 | $91.27 | 427548 |
| 2025-10-30 | 92.87 | $91.57 | 575322 |
| 2025-10-29 | 93.02 | $91.44 | 941930 |
| 2025-10-28 | 93.19 | $92.82 | 530400 |
| 2025-10-27 | 93.23 | $93.54 | 238300 |
| 2025-10-24 | 93.21 | $93.39 | 217900 |
| 2025-10-23 | 93.19 | $93.63 | 322222 |
| 2025-10-22 | 93.14 | $93.34 | 413000 |
| 2025-10-21 | 93.12 | $93.80 | 204200 |
| 2025-10-20 | 93.05 | $93.28 | 172241 |
| 2025-10-17 | 93.02 | $92.79 | 434926 |
| 2025-10-16 | 93.03 | $91.91 | 363235 |
| 2025-10-15 | 93.14 | $92.94 | 240900 |
| 2025-10-14 | 93.14 | $93.49 | 289900 |
| 2025-10-13 | 93.09 | $92.55 | 481006 |
| 2025-10-10 | 93.12 | $92.40 | 269200 |
| 2025-10-09 | 93.18 | $93.08 | 342955 |
| 2025-10-08 | 93.17 | $93.84 | 321413 |
| 2025-10-07 | 93.08 | $93.75 | 393300 |
| 2025-10-06 | 93.00 | $93.76 | 397601 |
| 2025-10-03 | 92.92 | $93.66 | 306700 |
| 2025-10-02 | 92.84 | $93.20 | 332900 |
| 2025-10-01 | 92.81 | $93.24 | 312009 |
| 2025-09-30 | 92.77 | $93.64 | 445812 |
| 2025-09-29 | 92.69 | $93.23 | 231423 |
| 2025-09-26 | 92.65 | $92.86 | 344600 |
| 2025-09-25 | 92.64 | $91.90 | 388749 |
| 2025-09-24 | 92.73 | $92.54 | 330300 |
| 2025-09-23 | 92.76 | $92.40 | 358428 |
| 2025-09-22 | 92.81 | $92.44 | 482400 |
| 2025-09-19 | 92.86 | $92.49 | 348834 |
| 2025-09-18 | 92.90 | $92.56 | 353200 |
| 2025-09-17 | 92.95 | $92.71 | 419200 |
| 2025-09-16 | 92.98 | $92.30 | 254300 |
| 2025-09-15 | 93.05 | $92.64 | 345500 |
| 2025-09-12 | 93.09 | $93.18 | 271400 |
| 2025-09-11 | 93.08 | $93.74 | 371400 |
| 2025-09-10 | 93.01 | $92.39 | 400200 |
| 2025-09-09 | 93.06 | $92.86 | 464000 |
| 2025-09-08 | 93.07 | $93.36 | 360235 |
| 2025-09-05 | 93.03 | $93.17 | 441939 |
| 2025-09-04 | 92.99 | $93.46 | 329233 |
| 2025-09-03 | 92.92 | $92.86 | 294200 |
| 2025-09-02 | 92.89 | $92.98 | 265517 |
| 2025-08-29 | 92.85 | $93.14 | 375045 |
| 2025-08-28 | 92.78 | $92.75 | 307213 |
| 2025-08-27 | 92.74 | $93.00 | 250003 |
| 2025-08-26 | 92.66 | $92.82 | 259000 |
| 2025-08-25 | 92.60 | $92.84 | 325622 |
| 2025-08-22 | 92.52 | $93.58 | 351400 |
| 2025-08-21 | 92.38 | $93.15 | 212400 |
| 2025-08-20 | 92.26 | $93.55 | 292413 |
| 2025-08-19 | 92.10 | $93.24 | 249144 |
| 2025-08-18 | 91.97 | $92.40 | 201200 |
| 2025-08-15 | 91.90 | $92.63 | 343427 |
| 2025-08-14 | 91.81 | $92.70 | 383627 |
| 2025-08-13 | 91.70 | $93.21 | 366548 |
| 2025-08-12 | 91.52 | $92.22 | 254141 |
| 2025-08-11 | 91.43 | $91.92 | 243342 |
| 2025-08-08 | 91.37 | $91.90 | 189500 |
| 2025-08-07 | 91.30 | $91.28 | 183800 |
| 2025-08-06 | 91.29 | $91.62 | 292900 |
| 2025-08-05 | 91.25 | $90.95 | 311411 |
| 2025-08-04 | 91.28 | $91.73 | 232900 |
| 2025-08-01 | 91.23 | $90.54 | 431848 |
| 2025-07-31 | 91.30 | $90.82 | 510509 |
| 2025-07-30 | 91.35 | $91.12 | 330341 |
| 2025-07-29 | 91.38 | $91.56 | 235640 |
| 2025-07-28 | 91.36 | $91.57 | 277910 |
| 2025-07-25 | 91.34 | $92.25 | 281311 |
| 2025-07-24 | 91.24 | $91.77 | 291400 |
| 2025-07-23 | 91.17 | $92.12 | 267800 |
| 2025-07-22 | 91.07 | $91.75 | 547814 |
| 2025-07-21 | 90.99 | $90.79 | 282632 |
| 2025-07-18 | 90.99 | $90.78 | 452400 |
| 2025-07-17 | 90.99 | $90.99 | 301400 |
| 2025-07-16 | 90.96 | $90.28 | 344000 |
| 2025-07-15 | 90.99 | $89.72 | 275420 |
| 2025-07-14 | 91.08 | $91.05 | 290349 |
| 2025-07-11 | 91.04 | $90.93 | 253900 |
| 2025-07-10 | 91.02 | $91.63 | 231600 |
| 2025-07-09 | 90.92 | $91.60 | 342000 |
| 2025-07-08 | 90.83 | $91.54 | 262700 |
| 2025-07-07 | 90.73 | $91.67 | 307400 |
| 2025-07-03 | 90.62 | $92.27 | 118200 |
| 2025-07-02 | 90.45 | $91.92 | 374525 |
| 2025-07-01 | 90.30 | $91.98 | 425100 |
| 2025-06-30 | 90.15 | $90.89 | 303400 |
| 2025-06-27 | 90.10 | $90.31 | 390539 |
| 2025-06-26 | 90.10 | $89.94 | 141600 |
| 2025-06-25 | 90.15 | $89.74 | 199500 |
| 2025-06-24 | 90.22 | $90.49 | 201112 |
| 2025-06-23 | 90.21 | $89.89 | 231427 |
| 2025-06-20 | 90.27 | $88.94 | 335634 |
| 2025-06-18 | 90.42 | $88.94 | 204900 |
| 2025-06-17 | 90.59 | $89.30 | 283702 |
| 2025-06-16 | 90.74 | $90.17 | 274700 |
| 2025-06-13 | 90.81 | $89.99 | 173916 |
| 2025-06-12 | 90.91 | $91.10 | 228300 |
| 2025-06-11 | 90.90 | $90.69 | 226100 |
| 2025-06-10 | 90.92 | $91.14 | 253700 |
| 2025-06-09 | 90.90 | $90.77 | 228501 |
| 2025-06-06 | 90.91 | $91.21 | 194300 |
| 2025-06-05 | 90.86 | $90.61 | 242226 |
| 2025-06-04 | 90.87 | $90.86 | 182337 |
| 2025-06-03 | 90.84 | $91.19 | 193409 |
| 2025-06-02 | 90.77 | $90.85 | 157919 |
| 2025-05-30 | 90.73 | $90.95 | 164700 |
| 2025-05-29 | 90.67 | $90.72 | 178703 |
| 2025-05-28 | 90.61 | $90.25 | 198432 |
| 2025-05-27 | 90.59 | $91.17 | 214121 |
| 2025-05-23 | 90.46 | $89.83 | 188800 |
| 2025-05-22 | 90.45 | $90.56 | 210114 |
| 2025-05-21 | 90.35 | $90.77 | 170741 |
| 2025-05-20 | 90.21 | $92.01 | 215500 |
| 2025-05-19 | 89.92 | $92.39 | 156045 |
| 2025-05-16 | 89.57 | $92.11 | 205315 |
| 2025-05-15 | 89.21 | $91.44 | 183919 |
| 2025-05-14 | 88.89 | $89.78 | 160700 |
| 2025-05-13 | 88.72 | $90.33 | 389700 |
| 2025-05-12 | 88.48 | $90.82 | 166000 |
| 2025-05-09 | 88.18 | $88.94 | 148200 |
| 2025-05-08 | 88.04 | $89.33 | 203148 |
| 2025-05-07 | 87.84 | $89.24 | 213312 |
| 2025-05-06 | 87.62 | $88.65 | 233600 |
| 2025-05-05 | 87.43 | $89.26 | 152716 |
| 2025-05-02 | 87.15 | $89.45 | 204421 |
| 2025-05-01 | 86.85 | $88.28 | 334600 |
| 2025-04-30 | 86.67 | $88.36 | 230600 |
| 2025-04-29 | 86.49 | $87.82 | 362204 |
| 2025-04-28 | 86.37 | $87.15 | 329749 |
| 2025-04-25 | 86.32 | $86.91 | 205700 |
| 2025-04-24 | 86.31 | $87.25 | 291147 |
| 2025-04-23 | 86.27 | $86.53 | 268300 |
| 2025-04-22 | 86.31 | $86.46 | 287544 |
| 2025-04-21 | 86.37 | $84.84 | 238043 |
| 2025-04-17 | 86.60 | $86.56 | 271995 |
| 2025-04-16 | 86.68 | $85.91 | 305305 |
| 2025-04-15 | 86.83 | $87.14 | 277700 |
| 2025-04-14 | 86.87 | $87.67 | 295900 |
| 2025-04-11 | 86.86 | $86.76 | 319400 |
| 2025-04-10 | 86.95 | $85.34 | 620837 |
| 2025-04-09 | 87.18 | $86.41 | 632040 |
| 2025-04-08 | 87.32 | $81.60 | 768043 |
| 2025-04-07 | 87.94 | $82.69 | 951345 |
| 2025-04-04 | 88.50 | $83.97 | 626800 |
| 2025-04-03 | 88.97 | $88.53 | 447821 |
| 2025-04-02 | 89.01 | $90.05 | 266100 |
| 2025-04-01 | 88.91 | $89.69 | 330633 |
| 2025-03-31 | 88.85 | $89.64 | 305920 |
| 2025-03-28 | 88.80 | $88.61 | 585207 |
| 2025-03-27 | 88.86 | $89.45 | 160600 |
| 2025-03-26 | 88.85 | $89.30 | 289821 |
| 2025-03-25 | 88.85 | $88.82 | 167900 |
| 2025-03-24 | 88.91 | $89.00 | 220531 |
| 2025-03-21 | 88.95 | $87.95 | 175400 |
| 2025-03-20 | 89.11 | $88.42 | 171325 |
| 2025-03-19 | 89.22 | $88.85 | 217100 |
| 2025-03-18 | 89.30 | $88.49 | 178208 |
| 2025-03-17 | 89.42 | $88.83 | 230511 |
| 2025-03-14 | 89.51 | $87.92 | 236611 |
| 2025-03-13 | 89.70 | $87.04 | 256272 |
| 2025-03-12 | 89.99 | $87.40 | 373623 |
| 2025-03-11 | 90.26 | $88.54 | 401540 |
| 2025-03-10 | 90.42 | $90.31 | 303600 |
| 2025-03-07 | 90.41 | $90.91 | 204000 |
| 2025-03-06 | 90.34 | $90.35 | 259231 |
| 2025-03-05 | 90.33 | $90.88 | 331900 |
| 2025-03-04 | 90.25 | $89.99 | 351235 |
| 2025-03-03 | 90.27 | $91.35 | 305800 |
| 2025-02-28 | 90.14 | $91.34 | 309700 |
| 2025-02-27 | 90.02 | $90.22 | 290413 |
| 2025-02-26 | 90.01 | $90.14 | 295000 |
| 2025-02-25 | 90.00 | $90.79 | 305400 |
| 2025-02-24 | 89.93 | $89.81 | 395700 |
| 2025-02-21 | 89.96 | $89.53 | 290800 |
| 2025-02-20 | 90.01 | $89.94 | 262131 |
| 2025-02-19 | 90.03 | $90.16 | 282030 |
| 2025-02-18 | 90.02 | $89.75 | 272304 |
| 2025-02-14 | 90.05 | $89.40 | 196425 |
| 2025-02-13 | 90.11 | $90.42 | 354000 |
| 2025-02-12 | 90.06 | $89.69 | 250800 |
| 2025-02-11 | 90.07 | $90.23 | 342400 |
| 2025-02-10 | 90.02 | $89.90 | 300500 |
| 2025-02-07 | 89.98 | $89.66 | 198200 |
| 2025-02-06 | 89.95 | $90.17 | 266300 |
| 2025-02-05 | 89.86 | $90.24 | 252700 |
| 2025-02-04 | 89.74 | $89.77 | 263019 |
| 2025-02-03 | 89.67 | $89.97 | 356820 |
| 2025-01-31 | 89.56 | $90.28 | 343400 |
| 2025-01-30 | 89.41 | $91.05 | 362300 |
| 2025-01-29 | 89.17 | $90.11 | 258814 |
| 2025-01-28 | 89.01 | $90.32 | 347300 |
| 2025-01-27 | 88.83 | $91.21 | 256900 |
| 2025-01-24 | 88.55 | $89.93 | 410700 |
| 2025-01-23 | 88.39 | $89.95 | 358200 |
| 2025-01-22 | 88.21 | $89.75 | 469001 |
| 2025-01-21 | 88.05 | $89.84 | 289042 |
| 2025-01-17 | 87.86 | $89.09 | 376528 |
| 2025-01-16 | 87.75 | $88.99 | 271547 |
| 2025-01-15 | 87.65 | $88.20 | 249100 |
| 2025-01-14 | 87.64 | $87.52 | 270437 |
| 2025-01-13 | 87.71 | $87.06 | 291400 |
| 2025-01-10 | 87.84 | $86.39 | 284700 |
| 2025-01-08 | 88.06 | $87.57 | 274624 |
| 2025-01-07 | 88.19 | $87.08 | 444600 |
| 2025-01-06 | 88.39 | $87.04 | 286730 |
| 2025-01-03 | 88.62 | $87.75 | 286900 |
| 2025-01-02 | 88.81 | $87.39 | 297915 |
| 2024-12-31 | 89.06 | $87.82 | 246606 |
| 2024-12-30 | 89.30 | $87.71 | 606300 |
| 2024-12-27 | 89.58 | $88.67 | 233900 |
| 2024-12-26 | 89.79 | $89.17 | 157646 |
| 2024-12-24 | 89.97 | $88.92 | 87900 |
| 2024-12-23 | 90.20 | $88.20 | 200200 |
| 2024-12-20 | 90.52 | $88.16 | 274346 |
| 2024-12-19 | 90.86 | $87.62 | 370944 |
| 2024-12-18 | 91.28 | $87.63 | 423619 |
| 2024-12-17 | 91.70 | $89.53 | 313048 |
| 2024-12-16 | 91.95 | $89.83 | 402797 |
| 2024-12-13 | 92.18 | $90.37 | 157111 |
| 2024-12-12 | 92.37 | $90.95 | 196550 |
| 2024-12-11 | 92.50 | $91.17 | 217312 |
| 2024-12-10 | 92.62 | $91.62 | 311147 |
| 2024-12-09 | 92.70 | $91.67 | 216600 |
| 2024-12-06 | 92.78 | $92.46 | 173300 |
| 2024-12-05 | 92.78 | $92.80 | 186300 |
| 2024-12-04 | 92.75 | $92.98 | 151414 |
| 2024-12-03 | 92.68 | $93.21 | 197816 |
| 2024-12-02 | 92.57 | $93.57 | 321200 |
| 2024-11-29 | 92.41 | $94.03 | 59600 |
| 2024-11-27 | 92.18 | $93.74 | 185500 |
| 2024-11-26 | 91.97 | $93.71 | 196400 |
| 2024-11-25 | 91.73 | $93.26 | 245600 |
| 2024-11-22 | 91.53 | $92.82 | 156818 |
| 2024-11-21 | 91.35 | $92.17 | 588618 |
| 2024-11-20 | 91.23 | $91.17 | 232321 |
| 2024-11-19 | 91.20 | $90.84 | 288500 |
| 2024-11-18 | 91.21 | $91.24 | 161033 |
| 2024-11-15 | 91.19 | $90.97 | 232038 |
| 2024-11-14 | 91.20 | $91.49 | 237400 |
| 2024-11-13 | 91.16 | $92.35 | 502333 |
| 2024-11-12 | 91.05 | $92.28 | 203500 |
| 2024-11-11 | 90.94 | $92.50 | 204200 |
| 2024-11-08 | 90.81 | $92.65 | 208217 |
| 2024-11-07 | 90.65 | $91.78 | 324026 |
| 2024-11-06 | 90.58 | $91.83 | 243500 |
| 2024-11-05 | 90.50 | $90.10 | 160300 |
| 2024-11-04 | 90.58 | $89.40 | 190022 |
| 2024-11-01 | 90.74 | $89.21 | 378000 |
| 2024-10-31 | 90.91 | $89.12 | 185500 |
| 2024-10-30 | 91.10 | $90.02 | 313633 |
| 2024-10-29 | 91.21 | $89.81 | 227000 |
| 2024-10-28 | 91.34 | $90.26 | 152200 |
| 2024-10-25 | 91.43 | $90.20 | 193900 |
| 2024-10-24 | 91.53 | $90.67 | 178000 |
| 2024-10-23 | 91.58 | $91.32 | 172339 |
| 2024-10-22 | 91.57 | $91.54 | 251100 |
| 2024-10-21 | 91.53 | $92.05 | 209510 |
| 2024-10-18 | 91.44 | $92.73 | 198900 |
| 2024-10-17 | 91.27 | $92.63 | 409900 |
| 2024-10-16 | 91.10 | $92.70 | 172800 |
| 2024-10-15 | 90.92 | $92.20 | 241653 |
| 2024-10-14 | 90.77 | $92.21 | 180200 |
| 2024-10-11 | 90.62 | $91.59 | 167600 |
| 2024-10-10 | 90.52 | $90.77 | 246400 |
| 2024-10-09 | 90.49 | $91.03 | 229900 |
| 2024-10-08 | 90.43 | $90.15 | 268330 |
| 2024-10-07 | 90.45 | $89.53 | 237330 |
| 2024-10-04 | 90.53 | $90.60 | 174945 |
| 2024-10-03 | 90.50 | $90.19 | 448528 |
| 2024-10-02 | 90.50 | $90.68 | 221100 |
| 2024-10-01 | 90.46 | $90.78 | 204523 |
| 2024-09-30 | 90.40 | $90.80 | 257800 |
| 2024-09-27 | 90.34 | $90.60 | 252335 |
| 2024-09-26 | 90.30 | $90.34 | 194246 |
| 2024-09-25 | 90.28 | $90.32 | 245600 |
| 2024-09-24 | 90.26 | $90.65 | 255000 |
| 2024-09-23 | 90.20 | $90.94 | 177600 |
| 2024-09-20 | 90.11 | $90.67 | 192500 |
| 2024-09-19 | 90.04 | $90.76 | 287700 |
| 2024-09-18 | 89.94 | $90.20 | 227506 |
| 2024-09-17 | 89.90 | $90.60 | 219604 |
| 2024-09-16 | 89.80 | $90.86 | 209300 |
| 2024-09-13 | 89.67 | $90.27 | 223100 |
| 2024-09-12 | 89.58 | $89.73 | 259905 |
| 2024-09-11 | 89.52 | $89.17 | 238833 |
| 2024-09-10 | 89.51 | $89.60 | 258506 |
| 2024-09-09 | 89.44 | $89.57 | 195702 |
| 2024-09-06 | 89.35 | $88.61 | 211149 |
| 2024-09-05 | 89.34 | $89.37 | 241148 |
| 2024-09-04 | 89.24 | $90.34 | 333127 |
| 2024-09-03 | 89.02 | $90.24 | 308516 |
| 2024-08-30 | 88.78 | $90.72 | 206213 |
| 2024-08-29 | 88.48 | $90.11 | 265940 |
| 2024-08-28 | 88.22 | $89.85 | 292644 |
| 2024-08-27 | 87.97 | $89.84 | 168300 |
| 2024-08-26 | 87.72 | $89.75 | 188204 |
| 2024-08-23 | 87.45 | $89.41 | 174272 |
| 2024-08-22 | 87.20 | $88.88 | 207000 |
| 2024-08-21 | 86.99 | $88.85 | 181143 |
| 2024-08-20 | 86.76 | $88.37 | 201300 |
| 2024-08-19 | 86.57 | $88.34 | 150226 |
| 2024-08-16 | 86.36 | $87.96 | 244300 |
| 2024-08-15 | 86.18 | $87.73 | 227100 |
| 2024-08-14 | 86.02 | $86.81 | 231700 |
| 2024-08-13 | 85.94 | $86.22 | 267900 |
| 2024-08-12 | 85.92 | $85.76 | 338900 |
| 2024-08-09 | 85.94 | $86.04 | 256623 |
| 2024-08-08 | 85.93 | $85.87 | 333738 |
| 2024-08-07 | 85.93 | $84.88 | 428100 |
| 2024-08-06 | 86.03 | $84.92 | 589811 |
| 2024-08-05 | 86.11 | $84.57 | 778100 |
| 2024-08-02 | 86.23 | $86.62 | 438848 |
| 2024-08-01 | 86.13 | $87.21 | 391800 |
| 2024-07-31 | 85.97 | $87.25 | 466500 |
| 2024-07-30 | 85.78 | $86.98 | 300800 |
| 2024-07-29 | 85.61 | $86.49 | 348239 |
| 2024-07-26 | 85.46 | $86.47 | 311600 |
| 2024-07-25 | 85.31 | $85.52 | 482511 |
| 2024-07-24 | 85.25 | $85.27 | 293434 |
| 2024-07-23 | 85.21 | $85.64 | 294528 |
| 2024-07-22 | 85.13 | $85.80 | 346810 |
| 2024-07-19 | 85.04 | $85.32 | 221500 |
| 2024-07-18 | 84.99 | $86.02 | 395200 |
| 2024-07-17 | 84.87 | $86.78 | 276100 |
| 2024-07-16 | 84.66 | $86.40 | 332815 |
| 2024-07-15 | 84.48 | $85.51 | 360800 |
| 2024-07-12 | 84.38 | $85.45 | 344517 |
| 2024-07-11 | 84.27 | $84.82 | 348600 |
| 2024-07-10 | 84.23 | $84.40 | 326000 |
| 2024-07-09 | 84.22 | $83.73 | 336400 |
| 2024-07-08 | 84.27 | $83.92 | 788824 |
| 2024-07-05 | 84.31 | $84.00 | 204200 |
| 2024-07-03 | 84.34 | $83.63 | 217346 |
| 2024-07-02 | 84.41 | $83.86 | 264300 |
| 2024-07-01 | 84.45 | $83.58 | 280208 |
| 2024-06-28 | 84.52 | $84.04 | 413300 |
| 2024-06-27 | 84.53 | $84.19 | 265300 |
| 2024-06-26 | 84.53 | $84.70 | 351230 |
| 2024-06-25 | 84.46 | $85.13 | 328900 |
| 2024-06-24 | 84.35 | $85.58 | 275812 |
| 2024-06-21 | 84.18 | $85.10 | 291217 |
| 2024-06-20 | 84.06 | $85.10 | 484315 |
| 2024-06-18 | 83.93 | $84.88 | 381100 |
| 2024-06-17 | 83.83 | $84.63 | 271000 |
| 2024-06-14 | 83.74 | $83.76 | 351623 |
| 2024-06-13 | 83.74 | $83.95 | 570446 |
| 2024-06-12 | 83.73 | $83.98 | 366637 |
| 2024-06-11 | 83.71 | $84.00 | 443002 |
| 2024-06-10 | 83.69 | $84.07 | 242004 |
| 2024-06-07 | 83.67 | $84.13 | 246900 |
| 2024-06-06 | 83.63 | $84.14 | 245200 |
| 2024-06-05 | 83.59 | $84.06 | 230800 |
| 2024-06-04 | 83.56 | $83.65 | 226600 |
| 2024-06-03 | 83.56 | $83.36 | 292247 |
| 2024-05-31 | 83.58 | $83.59 | 204648 |
| 2024-05-30 | 83.57 | $82.42 | 304326 |
| 2024-05-29 | 83.67 | $82.06 | 289226 |
| 2024-05-28 | 83.80 | $82.77 | 336103 |
| 2024-05-24 | 83.86 | $83.73 | 262241 |
| 2024-05-23 | 83.82 | $83.50 | 204717 |
| 2024-05-22 | 83.80 | $84.39 | 267346 |
| 2024-05-21 | 83.69 | $84.31 | 227476 |
| 2024-05-20 | 83.57 | $84.30 | 156600 |
| 2024-05-17 | 83.45 | $84.74 | 271202 |
| 2024-05-16 | 83.27 | $84.57 | 240300 |
| 2024-05-15 | 83.09 | $84.36 | 279814 |
| 2024-05-14 | 82.91 | $83.85 | 237300 |
| 2024-05-13 | 82.78 | $83.95 | 341734 |
| 2024-05-10 | 82.63 | $84.00 | 352000 |
| 2024-05-09 | 82.46 | $83.77 | 277700 |
| 2024-05-08 | 82.31 | $83.14 | 350443 |
| 2024-05-07 | 82.23 | $83.25 | 209733 |
| 2024-05-06 | 82.13 | $82.69 | 396000 |
| 2024-05-03 | 82.10 | $82.34 | 358900 |
| 2024-05-02 | 82.11 | $81.75 | 242540 |
| 2024-05-01 | 82.18 | $81.48 | 316922 |
| 2024-04-30 | 82.29 | $81.61 | 308100 |
| 2024-04-29 | 82.41 | $82.54 | 229500 |
| 2024-04-26 | 82.44 | $82.21 | 251100 |
| 2024-04-25 | 82.53 | $82.43 | 307043 |
| 2024-04-24 | 82.60 | $82.45 | 268300 |
| 2024-04-23 | 82.69 | $82.44 | 339443 |
| 2024-04-22 | 82.79 | $82.27 | 247200 |
| 2024-04-19 | 82.92 | $81.73 | 445719 |
| 2024-04-18 | 83.12 | $81.55 | 257200 |
| 2024-04-17 | 83.35 | $81.55 | 339036 |
| 2024-04-16 | 83.60 | $81.74 | 373726 |
| 2024-04-15 | 83.85 | $81.80 | 347346 |
| 2024-04-12 | 84.11 | $82.36 | 305232 |
| 2024-04-11 | 84.32 | $83.18 | 268300 |
| 2024-04-10 | 84.47 | $83.25 | 304309 |
| 2024-04-09 | 84.61 | $84.19 | 453506 |
| 2024-04-08 | 84.67 | $84.05 | 360000 |
| 2024-04-05 | 84.73 | $84.08 | 294600 |
| 2024-04-04 | 84.80 | $83.41 | 333800 |
| 2024-04-03 | 84.93 | $84.16 | 337318 |
| 2024-04-02 | 84.99 | $84.45 | 280905 |
| 2024-04-01 | 85.02 | $84.99 | 332042 |
| 2024-03-28 | 85.00 | $85.65 | 242431 |
| 2024-03-27 | 84.90 | $85.63 | 283403 |
| 2024-03-26 | 84.79 | $84.73 | 319900 |
| 2024-03-25 | 84.77 | $84.74 | 242109 |
| 2024-03-22 | 84.74 | $85.22 | 228715 |
| 2024-03-21 | 84.66 | $85.57 | 315434 |
| 2024-03-20 | 84.54 | $85.66 | 370300 |
| 2024-03-19 | 84.39 | $85.16 | 223844 |
| 2024-03-18 | 84.28 | $84.68 | 290900 |
| 2024-03-15 | 84.20 | $84.52 | 333604 |
| 2024-03-14 | 84.13 | $84.68 | 280204 |
| 2024-03-13 | 84.03 | $84.96 | 335105 |
| 2024-03-12 | 83.88 | $84.80 | 364100 |
| 2024-03-11 | 83.74 | $84.31 | 236200 |
| 2024-03-08 | 83.64 | $83.99 | 391600 |
| 2024-03-07 | 83.56 | $84.23 | 309100 |
| 2024-03-06 | 83.44 | $84.03 | 316200 |
| 2024-03-05 | 83.33 | $83.65 | 316800 |
| 2024-03-04 | 83.25 | $84.04 | 538700 |
| 2024-03-01 | 83.12 | $83.99 | 378809 |
| 2024-02-29 | 82.98 | $83.72 | 319400 |
| 2024-02-28 | 82.86 | $83.90 | 369222 |
| 2024-02-27 | 82.71 | $83.80 | 288500 |
| 2024-02-26 | 82.55 | $83.81 | 286300 |
| 2024-02-23 | 82.38 | $83.97 | 446200 |
| 2024-02-22 | 82.18 | $83.58 | 378600 |
| 2024-02-21 | 82.00 | $82.70 | 386124 |
| 2024-02-20 | 81.90 | $82.19 | 447000 |
| 2024-02-16 | 81.84 | $82.26 | 334602 |
| 2024-02-15 | 81.77 | $82.59 | 262400 |
| 2024-02-14 | 81.65 | $81.89 | 320200 |
| 2024-02-13 | 81.59 | $81.55 | 316400 |
| 2024-02-12 | 81.56 | $82.24 | 310100 |
| 2024-02-09 | 81.45 | $82.24 | 400600 |
| 2024-02-08 | 81.33 | $82.18 | 291912 |
| 2024-02-07 | 81.21 | $82.21 | 300800 |
| 2024-02-06 | 81.07 | $81.76 | 277500 |
| 2024-02-05 | 80.97 | $81.08 | 416403 |
| 2024-02-02 | 80.93 | $81.61 | 496537 |
| 2024-02-01 | 80.82 | $81.63 | 443100 |
| 2024-01-31 | 80.71 | $80.97 | 597922 |
| 2024-01-30 | 80.65 | $81.55 | 289400 |
| 2024-01-29 | 80.53 | $81.38 | 284000 |
| 2024-01-26 | 80.42 | $80.97 | 295200 |
| 2024-01-25 | 80.35 | $80.99 | 326220 |
| 2024-01-24 | 80.26 | $80.51 | 474700 |
| 2024-01-23 | 80.22 | $80.80 | 328642 |
| 2024-01-22 | 80.15 | $80.54 | 446000 |
| 2024-01-19 | 80.09 | $80.81 | 406528 |
| 2024-01-18 | 80.00 | $80.46 | 340900 |
| 2024-01-17 | 79.94 | $79.97 | 327000 |
| 2024-01-16 | 79.92 | $80.17 | 317728 |
| 2024-01-12 | 79.89 | $80.46 | 476400 |
| 2024-01-11 | 79.83 | $80.06 | 473200 |
| 2024-01-10 | 79.80 | $80.04 | 331004 |
| 2024-01-09 | 79.77 | $79.72 | 506514 |
| 2024-01-08 | 79.76 | $79.94 | 400110 |
| 2024-01-05 | 79.72 | $79.51 | 460333 |
| 2024-01-04 | 79.71 | $79.69 | 330300 |
| 2024-01-03 | 79.67 | $79.75 | 544900 |
| 2024-01-02 | 79.62 | $80.20 | 368800 |
| 2023-12-29 | 79.52 | $80.04 | 392100 |
| 2023-12-28 | 79.43 | $80.02 | 305447 |
| 2023-12-27 | 79.31 | $79.95 | 338837 |
| 2023-12-26 | 79.19 | $79.81 | 258600 |
| 2023-12-22 | 79.07 | $79.49 | 207149 |
| 2023-12-21 | 78.97 | $79.38 | 374034 |
| 2023-12-20 | 78.87 | $78.86 | 275025 |
| 2023-12-19 | 78.80 | $80.02 | 272900 |
| 2023-12-18 | 78.61 | $79.82 | 246213 |
| 2023-12-15 | 78.41 | $79.55 | 506002 |
| 2023-12-14 | 78.23 | $79.91 | 283300 |
| 2023-12-13 | 77.99 | $80.32 | 357500 |
| 2023-12-12 | 77.69 | $79.21 | 255905 |
| 2023-12-11 | 77.48 | $78.86 | 270115 |
| 2023-12-08 | 77.29 | $77.88 | 352500 |
| 2023-12-07 | 77.17 | $77.88 | 306328 |
| 2023-12-06 | 77.04 | $77.78 | 321405 |
| 2023-12-05 | 76.90 | $77.75 | 418100 |
| 2023-12-04 | 76.75 | $78.09 | 456637 |
| 2023-12-01 | 76.56 | $78.13 | 318600 |
| 2023-11-30 | 76.35 | $77.59 | 252500 |
| 2023-11-29 | 76.17 | $76.79 | 282900 |
| 2023-11-28 | 76.05 | $76.66 | 403900 |
| 2023-11-27 | 75.91 | $76.73 | 226200 |
| 2023-11-24 | 75.75 | $77.04 | 94619 |
| 2023-11-22 | 75.53 | $76.82 | 226326 |
| 2023-11-21 | 75.31 | $76.49 | 356422 |
| 2023-11-20 | 75.11 | $76.31 | 353600 |
| 2023-11-17 | 74.92 | $76.06 | 444300 |
| 2023-11-16 | 74.73 | $75.79 | 474813 |
| 2023-11-15 | 74.56 | $76.06 | 454900 |
| 2023-11-14 | 74.36 | $76.08 | 369711 |
| 2023-11-13 | 74.15 | $75.17 | 225134 |
| 2023-11-10 | 74.03 | $75.19 | 386800 |
| 2023-11-09 | 73.91 | $74.38 | 387441 |
| 2023-11-08 | 73.86 | $74.86 | 374000 |
| 2023-11-07 | 73.76 | $74.98 | 395241 |
| 2023-11-06 | 73.65 | $75.35 | 258400 |
| 2023-11-03 | 73.51 | $75.22 | 345500 |
| 2023-11-02 | 73.37 | $74.50 | 331222 |
| 2023-11-01 | 73.29 | $73.20 | 375400 |
| 2023-10-31 | 73.33 | $72.72 | 438100 |
| 2023-10-30 | 73.42 | $72.17 | 284300 |
| 2023-10-27 | 73.57 | $71.38 | 544900 |
| 2023-10-26 | 73.81 | $72.34 | 1.2M |
| 2023-10-25 | 73.96 | $72.97 | 360100 |
| 2023-10-24 | 74.06 | $73.32 | 544409 |
| 2023-10-23 | 74.12 | $72.93 | 348316 |
| 2023-10-20 | 74.24 | $73.46 | 299300 |
| 2023-10-19 | 74.30 | $74.06 | 281804 |
| 2023-10-18 | 74.31 | $74.63 | 347900 |
| 2023-10-17 | 74.28 | $75.28 | 358443 |
| 2023-10-16 | 74.19 | $75.14 | 362825 |
| 2023-10-13 | 74.11 | $74.48 | 309800 |
| 2023-10-12 | 74.11 | $74.30 | 278509 |
| 2023-10-11 | 74.13 | $74.83 | 408600 |
| 2023-10-10 | 74.11 | $74.72 | 288500 |
| 2023-10-09 | 74.10 | $74.43 | 317806 |
| 2023-10-06 | 74.13 | $73.71 | 508300 |
| 2023-10-05 | 74.24 | $73.20 | 294300 |
| 2023-10-04 | 74.40 | $73.34 | 438711 |
| 2023-10-03 | 74.57 | $72.89 | 488442 |
| 2023-10-02 | 74.79 | $73.44 | 260200 |
| 2023-09-29 | 74.97 | $73.63 | 296900 |
| 2023-09-28 | 75.15 | $74.19 | 287900 |
| 2023-09-27 | 75.28 | $73.85 | 437100 |
| 2023-09-26 | 75.46 | $73.80 | 286243 |
| 2023-09-25 | 75.65 | $74.66 | 237600 |
| 2023-09-22 | 75.76 | $74.50 | 327834 |
| 2023-09-21 | 75.90 | $74.87 | 302300 |
| 2023-09-20 | 76.00 | $75.94 | 206347 |
| 2023-09-19 | 76.00 | $76.13 | 280000 |
| 2023-09-18 | 75.97 | $76.23 | 295337 |
| 2023-09-15 | 75.94 | $75.84 | 210100 |
| 2023-09-14 | 75.93 | $76.54 | 246500 |
| 2023-09-13 | 75.86 | $75.99 | 291030 |
| 2023-09-12 | 75.83 | $75.97 | 441000 |
| 2023-09-11 | 75.81 | $76.09 | 205700 |
| 2023-09-08 | 75.79 | $75.66 | 225924 |
| 2023-09-07 | 75.80 | $75.57 | 271713 |
| 2023-09-06 | 75.82 | $75.35 | 386600 |
| 2023-09-05 | 75.87 | $75.64 | 221400 |
| 2023-09-01 | 75.90 | $76.46 | 258900 |
| 2023-08-31 | 75.84 | $76.22 | 265007 |
| 2023-08-30 | 75.81 | $76.55 | 248200 |
| 2023-08-29 | 75.74 | $76.37 | 303800 |
| 2023-08-28 | 75.69 | $75.90 | 287631 |
| 2023-08-25 | 75.68 | $75.63 | 313000 |
| 2023-08-24 | 75.71 | $75.08 | 318123 |
| 2023-08-23 | 75.80 | $75.76 | 309346 |
| 2023-08-22 | 75.82 | $75.22 | 269000 |
| 2023-08-21 | 75.91 | $75.34 | 313557 |
| 2023-08-18 | 76.00 | $75.41 | 231245 |
| 2023-08-17 | 76.08 | $75.19 | 521400 |
| 2023-08-16 | 76.19 | $75.67 | 262921 |
| 2023-08-15 | 76.25 | $75.83 | 688129 |
| 2023-08-14 | 76.30 | $76.52 | 360700 |
| 2023-08-11 | 76.28 | $76.33 | 200200 |
| 2023-08-10 | 76.27 | $76.05 | 480200 |
| 2023-08-09 | 76.29 | $76.14 | 278300 |
| 2023-08-08 | 76.29 | $76.07 | 228800 |
| 2023-08-07 | 76.29 | $76.37 | 220132 |
| 2023-08-04 | 76.25 | $75.48 | 406800 |
| 2023-08-03 | 76.29 | $76.04 | 282823 |
| 2023-08-02 | 76.27 | $76.28 | 304605 |
| 2023-08-01 | 76.22 | $76.38 | 263121 |
| 2023-07-31 | 76.15 | $76.51 | 419948 |
| 2023-07-28 | 76.07 | $76.62 | 280900 |
| 2023-07-27 | 75.96 | $76.51 | 334642 |
| 2023-07-26 | 75.85 | $77.19 | 327500 |
| 2023-07-25 | 75.66 | $76.93 | 357800 |
| 2023-07-24 | 75.48 | $76.71 | 404000 |
| 2023-07-21 | 75.31 | $76.61 | 352810 |
| 2023-07-20 | 75.13 | $76.58 | 585630 |
| 2023-07-19 | 74.95 | $75.93 | 511308 |
| 2023-07-18 | 74.82 | $75.79 | 458600 |
| 2023-07-17 | 74.70 | $75.53 | 324200 |
| 2023-07-14 | 74.59 | $75.31 | 246400 |
| 2023-07-13 | 74.50 | $75.00 | 322900 |
| 2023-07-12 | 74.43 | $74.76 | 365148 |
| 2023-07-11 | 74.38 | $75.00 | 647310 |
| 2023-07-10 | 74.29 | $74.58 | 525818 |
| 2023-07-07 | 74.25 | $73.81 | 432000 |
| 2023-07-06 | 74.27 | $74.43 | 676900 |
| 2023-07-05 | 74.22 | $74.83 | 498711 |
| 2023-07-03 | 74.13 | $74.95 | 181600 |
| 2023-06-30 | 74.01 | $75.08 | 497000 |
| 2023-06-29 | 73.87 | $74.31 | 772000 |
| 2023-06-28 | 73.79 | $73.81 | 529200 |
| 2023-06-27 | 73.75 | $74.03 | 323300 |
| 2023-06-26 | 73.67 | $73.83 | 282100 |
| 2023-06-23 | 73.60 | $73.84 | 247108 |
| 2023-06-22 | 73.52 | $74.23 | 340200 |
| 2023-06-21 | 73.39 | $74.06 | 337800 |
| 2023-06-20 | 73.28 | $73.95 | 310200 |
| 2023-06-16 | 73.17 | $74.37 | 402920 |
| 2023-06-15 | 73.02 | $74.41 | 856900 |
| 2023-06-14 | 72.85 | $73.33 | 371300 |
| 2023-06-13 | 72.79 | $73.92 | 462735 |
| 2023-06-12 | 72.66 | $73.54 | 304528 |
| 2023-06-09 | 72.57 | $73.28 | 281300 |
| 2023-06-08 | 72.50 | $73.28 | 439313 |
| 2023-06-07 | 72.43 | $72.97 | 447700 |
| 2023-06-06 | 72.39 | $72.91 | 484800 |
| 2023-06-05 | 72.36 | $73.08 | 422800 |
| 2023-06-02 | 72.31 | $73.03 | 540439 |
| 2023-06-01 | 72.27 | $71.98 | 336006 |
| 2023-05-31 | 72.33 | $71.23 | 746500 |
| 2023-05-30 | 72.47 | $71.53 | 289300 |
| 2023-05-26 | 72.59 | $71.70 | 411031 |
| 2023-05-25 | 72.70 | $71.41 | 345800 |
| 2023-05-24 | 72.85 | $71.67 | 387100 |
| 2023-05-23 | 72.98 | $72.31 | 502530 |
| 2023-05-22 | 73.05 | $73.10 | 252414 |
| 2023-05-19 | 73.05 | $73.23 | 343535 |
| 2023-05-18 | 73.04 | $73.14 | 489600 |
| 2023-05-17 | 73.03 | $72.85 | 303900 |
| 2023-05-16 | 73.07 | $72.47 | 373933 |
| 2023-05-15 | 73.14 | $73.21 | 365829 |
| 2023-05-12 | 73.15 | $73.15 | 289100 |
| 2023-05-11 | 73.16 | $72.96 | 384800 |
| 2023-05-10 | 73.20 | $73.09 | 973400 |
| 2023-05-09 | 73.23 | $73.11 | 433000 |
| 2023-05-08 | 73.27 | $73.33 | 329547 |
| 2023-05-05 | 73.28 | $73.44 | 319801 |
| 2023-05-04 | 73.27 | $72.37 | 338000 |
| 2023-05-03 | 73.38 | $72.72 | 286826 |
| 2023-05-02 | 73.45 | $73.07 | 369249 |
| 2023-05-01 | 73.48 | $73.91 | 439544 |
| 2023-04-28 | 73.44 | $73.53 | 278900 |
| 2023-04-27 | 73.42 | $73.03 | 543618 |
| 2023-04-26 | 73.45 | $72.07 | 256101 |
| 2023-04-25 | 73.56 | $73.09 | 299817 |
| 2023-04-24 | 73.57 | $73.86 | 411438 |
| 2023-04-21 | 73.49 | $73.61 | 273900 |
| 2023-04-20 | 73.42 | $73.67 | 295740 |
| 2023-04-19 | 73.33 | $73.72 | 337600 |
| 2023-04-18 | 73.23 | $73.96 | 267948 |
| 2023-04-17 | 73.09 | $74.10 | 493103 |
| 2023-04-14 | 72.92 | $73.84 | 405229 |
| 2023-04-13 | 72.77 | $74.20 | 302900 |
| 2023-04-12 | 72.56 | $73.56 | 431026 |
| 2023-04-11 | 72.41 | $73.60 | 426800 |
| 2023-04-10 | 72.23 | $73.34 | 629400 |
| 2023-04-06 | 72.07 | $73.13 | 616000 |
| 2023-04-05 | 71.92 | $73.01 | 729600 |
| 2023-04-04 | 71.78 | $72.80 | 582408 |
| 2023-04-03 | 71.66 | $73.43 | 406000 |
| 2023-03-31 | 71.48 | $72.94 | 424300 |
| 2023-03-30 | 71.35 | $72.21 | 682400 |
| 2023-03-29 | 71.29 | $72.00 | 384743 |
| 2023-03-28 | 71.26 | $71.28 | 269944 |
| 2023-03-27 | 71.30 | $71.31 | 358400 |
| 2023-03-24 | 71.35 | $70.92 | 338923 |
| 2023-03-23 | 71.45 | $70.51 | 298670 |
| 2023-03-22 | 71.60 | $70.78 | 360000 |
| 2023-03-21 | 71.74 | $71.91 | 329000 |
| 2023-03-20 | 71.77 | $71.45 | 396800 |
| 2023-03-17 | 71.87 | $70.47 | 253228 |
| 2023-03-16 | 72.08 | $71.36 | 320104 |
| 2023-03-15 | 72.22 | $70.61 | 448000 |
| 2023-03-14 | 72.44 | $71.24 | 308300 |
| 2023-03-13 | 72.63 | $70.60 | 590828 |
| 2023-03-10 | 72.90 | $70.70 | 454400 |
| 2023-03-09 | 73.17 | $71.50 | 415700 |
| 2023-03-08 | 73.39 | $72.50 | 296600 |
| 2023-03-07 | 73.52 | $72.75 | 248759 |
| 2023-03-06 | 73.64 | $73.81 | 252500 |
| 2023-03-03 | 73.66 | $73.79 | 278200 |
| 2023-03-02 | 73.69 | $73.20 | 263600 |
| 2023-03-01 | 73.79 | $72.74 | 334300 |
| 2023-02-28 | 73.95 | $72.60 | 294821 |
| 2023-02-27 | 74.13 | $73.17 | 251700 |
| 2023-02-24 | 74.26 | $72.98 | 249600 |
| 2023-02-23 | 74.43 | $73.58 | 216600 |
| 2023-02-22 | 74.55 | $73.40 | 392200 |
| 2023-02-21 | 74.69 | $73.53 | 325600 |
| 2023-02-17 | 74.83 | $74.67 | 233703 |
| 2023-02-16 | 74.86 | $74.13 | 338724 |
| 2023-02-15 | 74.95 | $74.71 | 402745 |
| 2023-02-14 | 74.98 | $74.63 | 488010 |
| 2023-02-13 | 75.02 | $75.22 | 303931 |
| 2023-02-10 | 75.02 | $74.67 | 298800 |
| 2023-02-09 | 75.07 | $74.12 | 417600 |
| 2023-02-08 | 75.20 | $74.65 | 621709 |
| 2023-02-07 | 75.27 | $75.06 | 450600 |
| 2023-02-06 | 75.31 | $74.88 | 341524 |
| 2023-02-03 | 75.38 | $75.10 | 379633 |
| 2023-02-02 | 75.42 | $75.42 | 724800 |
| 2023-02-01 | 75.42 | $75.75 | 563000 |
| 2023-01-31 | 75.39 | $75.65 | 404700 |
| 2023-01-30 | 75.37 | $74.71 | 396025 |
| 2023-01-27 | 75.44 | $75.03 | 468224 |
| 2023-01-26 | 75.47 | $75.50 | 363100 |
| 2023-01-25 | 75.46 | $75.27 | 340229 |
| 2023-01-24 | 75.47 | $75.47 | 465737 |
| 2023-01-23 | 75.47 | $75.33 | 399000 |
| 2023-01-20 | 75.47 | $74.96 | 440530 |
| 2023-01-19 | 75.51 | $74.30 | 513700 |
| 2023-01-18 | 75.62 | $74.81 | 673728 |
| 2023-01-17 | 75.67 | $76.09 | 538300 |
| 2023-01-13 | 75.61 | $76.58 | 553466 |
| 2023-01-12 | 75.50 | $76.68 | 418800 |
| 2023-01-11 | 75.39 | $76.69 | 414900 |
| 2023-01-10 | 75.29 | $75.95 | 368900 |
| 2023-01-09 | 75.25 | $75.62 | 404937 |
| 2023-01-06 | 75.26 | $75.99 | 379122 |
| 2023-01-05 | 75.24 | $74.29 | 470034 |
| 2023-01-04 | 75.39 | $75.07 | 426300 |
| 2023-01-03 | 75.48 | $74.81 | 567300 |
| 2022-12-30 | 75.61 | $74.95 | 416200 |
| 2022-12-29 | 75.75 | $75.34 | 434025 |
| 2022-12-28 | 75.87 | $74.41 | 435036 |
| 2022-12-27 | 76.08 | $75.14 | 381923 |
| 2022-12-23 | 76.23 | $75.20 | 600021 |
| 2022-12-22 | 76.39 | $75.18 | 808227 |
| 2022-12-21 | 76.56 | $75.71 | 421424 |
| 2022-12-20 | 76.68 | $74.73 | 454852 |
| 2022-12-19 | 76.91 | $74.75 | 463030 |
| 2022-12-16 | 77.14 | $75.22 | 543527 |
| 2022-12-15 | 77.33 | $75.97 | 550200 |
| 2022-12-14 | 77.44 | $77.60 | 528400 |
| 2022-12-13 | 77.40 | $77.86 | 446744 |
| 2022-12-12 | 77.31 | $77.62 | 365800 |
| 2022-12-09 | 77.23 | $76.68 | 451148 |
| 2022-12-08 | 77.25 | $77.49 | 349800 |
| 2022-12-07 | 77.16 | $77.08 | 294605 |
| 2022-12-06 | 77.10 | $76.85 | 549402 |
| 2022-12-05 | 77.05 | $77.71 | 271200 |
| 2022-12-02 | 76.89 | $78.75 | 640900 |
| 2022-12-01 | 76.60 | $78.53 | 511730 |
| 2022-11-30 | 76.30 | $78.42 | 464103 |
| 2022-11-29 | 76.00 | $76.60 | 296000 |
| 2022-11-28 | 75.85 | $76.62 | 335000 |
| 2022-11-25 | 75.69 | $77.69 | 159000 |
| 2022-11-23 | 75.40 | $77.26 | 384447 |
| 2022-11-22 | 75.12 | $77.16 | 383500 |
| 2022-11-21 | 74.84 | $76.47 | 391200 |
| 2022-11-18 | 74.59 | $76.11 | 462525 |
| 2022-11-17 | 74.34 | $75.41 | 334403 |
| 2022-11-16 | 74.13 | $75.55 | 362201 |
| 2022-11-15 | 73.87 | $75.74 | 531800 |
| 2022-11-14 | 73.57 | $75.22 | 309509 |
| 2022-11-11 | 73.28 | $75.60 | 340000 |
| 2022-11-10 | 72.93 | $75.92 | 400676 |
| 2022-11-09 | 72.50 | $73.27 | 287300 |
| 2022-11-08 | 72.31 | $74.22 | 456600 |
| 2022-11-07 | 71.99 | $73.49 | 270220 |
| 2022-11-04 | 71.71 | $72.90 | 299700 |
| 2022-11-03 | 71.46 | $72.09 | 380800 |
| 2022-11-02 | 71.27 | $72.46 | 345000 |
| 2022-11-01 | 71.04 | $73.92 | 486900 |
| 2022-10-31 | 70.64 | $73.80 | 284800 |
| 2022-10-28 | 70.23 | $74.05 | 245100 |
| 2022-10-27 | 69.76 | $72.46 | 361609 |
| 2022-10-26 | 69.42 | $72.20 | 311100 |
| 2022-10-25 | 69.08 | $71.65 | 413614 |
| 2022-10-24 | 68.77 | $70.89 | 370345 |
| 2022-10-21 | 68.52 | $69.83 | 330044 |
| 2022-10-20 | 68.35 | $68.28 | 291200 |
| 2022-10-19 | 68.34 | $69.06 | 375913 |
| 2022-10-18 | 68.25 | $69.83 | 436246 |
| 2022-10-17 | 68.09 | $68.93 | 544030 |
| 2022-10-14 | 68.03 | $67.64 | 385702 |
| 2022-10-13 | 68.10 | $68.86 | 308800 |
| 2022-10-12 | 68.06 | $67.28 | 376641 |
| 2022-10-11 | 68.19 | $67.62 | 402600 |
| 2022-10-10 | 68.31 | $67.50 | 240000 |
| 2022-10-07 | 68.47 | $67.42 | 327702 |
| 2022-10-06 | 68.67 | $68.78 | 332210 |
| 2022-10-05 | 68.76 | $69.70 | 358525 |
| 2022-10-04 | 68.76 | $69.75 | 320147 |
| 2022-10-03 | 68.77 | $68.12 | 552800 |
| 2022-09-30 | 68.95 | $66.42 | 582030 |
| 2022-09-29 | 69.32 | $67.20 | 353300 |
| 2022-09-28 | 69.62 | $68.14 | 671800 |
| 2022-09-27 | 69.86 | $66.89 | 530600 |
| 2022-09-26 | 70.24 | $67.21 | 377215 |
| 2022-09-23 | 70.61 | $67.79 | 741800 |
| 2022-09-22 | 70.97 | $68.67 | 347122 |
| 2022-09-21 | 71.27 | $69.06 | 269237 |
| 2022-09-20 | 71.55 | $70.00 | 353938 |
| 2022-09-19 | 71.77 | $70.85 | 409100 |
| 2022-09-16 | 71.92 | $70.45 | 313600 |
| 2022-09-15 | 72.15 | $70.74 | 199720 |
| 2022-09-14 | 72.37 | $71.20 | 344307 |
| 2022-09-13 | 72.58 | $71.37 | 428600 |
| 2022-09-12 | 72.79 | $73.88 | 257534 |
| 2022-09-09 | 72.77 | $73.40 | 219800 |
| 2022-09-08 | 72.81 | $72.79 | 469138 |
| 2022-09-07 | 72.91 | $72.09 | 189200 |
| 2022-09-06 | 73.09 | $70.76 | 294228 |
| 2022-09-02 | 73.41 | $70.74 | 237635 |
| 2022-09-01 | 73.75 | $71.70 | 334200 |
| 2022-08-31 | 74.00 | $71.07 | 235700 |
| 2022-08-30 | 74.33 | $71.50 | 596334 |
| 2022-08-29 | 74.62 | $72.21 | 275823 |
| 2022-08-26 | 74.85 | $72.72 | 332602 |
| 2022-08-25 | 75.04 | $74.98 | 209617 |
| 2022-08-24 | 75.00 | $74.19 | 650600 |
| 2022-08-23 | 75.03 | $74.12 | 172523 |
| 2022-08-22 | 75.06 | $74.62 | 255700 |
| 2022-08-19 | 75.02 | $75.81 | 224520 |
| 2022-08-18 | 74.85 | $76.37 | 511792 |
| 2022-08-17 | 74.60 | $76.26 | 260506 |
| 2022-08-16 | 74.34 | $76.50 | 284647 |
| 2022-08-15 | 74.02 | $76.34 | 311407 |
| 2022-08-12 | 73.69 | $75.93 | 231500 |
| 2022-08-11 | 73.37 | $74.86 | 402019 |
| 2022-08-10 | 73.13 | $74.82 | 246200 |
| 2022-08-09 | 72.86 | $73.71 | 214100 |
| 2022-08-08 | 72.68 | $73.83 | 237400 |
| 2022-08-05 | 72.47 | $73.69 | 212142 |
| 2022-08-04 | 72.27 | $73.76 | 574220 |
| 2022-08-03 | 72.04 | $73.66 | 278600 |
| 2022-08-02 | 71.81 | $73.05 | 369200 |
| 2022-08-01 | 71.63 | $73.43 | 267400 |
| 2022-07-29 | 71.39 | $73.82 | 314013 |
| 2022-07-28 | 71.10 | $73.30 | 269223 |
| 2022-07-27 | 70.85 | $72.27 | 342500 |
| 2022-07-26 | 70.68 | $71.51 | 345825 |
| 2022-07-25 | 70.58 | $71.64 | 245800 |
| 2022-07-22 | 70.47 | $71.43 | 254300 |
| 2022-07-21 | 70.37 | $71.66 | 696400 |
| 2022-07-20 | 70.23 | $70.77 | 352844 |
| 2022-07-19 | 70.17 | $70.83 | 300600 |
| 2022-07-18 | 70.09 | $69.19 | 290800 |
| 2022-07-15 | 70.16 | $70.19 | 271500 |
| 2022-07-14 | 70.12 | $69.00 | 303426 |
| 2022-07-13 | 70.19 | $69.50 | 426004 |
| 2022-07-12 | 70.20 | $70.05 | 382900 |
| 2022-07-11 | 70.17 | $70.73 | 283146 |
| 2022-07-08 | 70.07 | $70.86 | 358819 |
| 2022-07-07 | 69.97 | $70.93 | 450500 |
| 2022-07-06 | 69.88 | $70.76 | 278300 |
| 2022-07-05 | 69.82 | $70.25 | 244700 |
| 2022-07-01 | 69.82 | $70.76 | 349400 |
| 2022-06-30 | 69.78 | $69.93 | 442430 |
| 2022-06-29 | 69.84 | $70.01 | 413632 |
| 2022-06-28 | 69.91 | $70.04 | 310712 |
| 2022-06-27 | 70.00 | $71.16 | 284414 |
| 2022-06-24 | 69.99 | $71.22 | 297907 |
| 2022-06-23 | 69.98 | $69.67 | 383300 |
| 2022-06-22 | 70.14 | $68.90 | 274807 |
| 2022-06-21 | 70.38 | $68.79 | 376900 |
| 2022-06-17 | 70.64 | $67.34 | 383323 |
| 2022-06-16 | 71.06 | $67.19 | 464200 |
| 2022-06-15 | 71.51 | $68.46 | 370900 |
| 2022-06-14 | 71.87 | $68.00 | 385517 |
| 2022-06-13 | 72.29 | $68.50 | 483500 |
| 2022-06-10 | 72.69 | $70.24 | 319500 |
| 2022-06-09 | 72.93 | $71.44 | 269900 |
| 2022-06-08 | 73.06 | $72.85 | 353600 |
| 2022-06-07 | 73.05 | $73.93 | 207846 |
| 2022-06-06 | 72.93 | $73.25 | 306100 |
| 2022-06-03 | 72.88 | $73.16 | 251500 |
| 2022-06-02 | 72.85 | $73.76 | 407646 |
| 2022-06-01 | 72.76 | $72.97 | 422036 |
| 2022-05-31 | 72.76 | $73.90 | 342100 |
| 2022-05-27 | 72.67 | $74.60 | 390000 |
| 2022-05-26 | 72.51 | $73.34 | 294800 |
| 2022-05-25 | 72.48 | $72.47 | 307931 |
| 2022-05-24 | 72.55 | $72.35 | 386400 |
| 2022-05-23 | 72.64 | $72.08 | 338100 |
| 2022-05-20 | 72.77 | $71.08 | 510208 |
| 2022-05-19 | 73.03 | $70.77 | 480600 |
| 2022-05-18 | 73.34 | $71.50 | 420347 |
| 2022-05-17 | 73.63 | $74.01 | 387400 |
| 2022-05-16 | 73.68 | $73.10 | 324400 |
| 2022-05-13 | 73.85 | $72.86 | 348100 |
| 2022-05-12 | 74.05 | $72.11 | 699500 |
| 2022-05-11 | 74.36 | $71.87 | 790100 |
| 2022-05-10 | 74.72 | $72.28 | 626800 |
| 2022-05-09 | 75.06 | $72.40 | 578745 |
| 2022-05-06 | 75.42 | $73.83 | 451900 |
| 2022-05-05 | 75.68 | $74.12 | 649133 |
| 2022-05-04 | 75.92 | $76.15 | 375742 |
| 2022-05-03 | 75.98 | $74.21 | 428000 |
| 2022-05-02 | 76.25 | $73.74 | 681608 |
| 2022-04-29 | 76.58 | $74.05 | 308609 |
| 2022-04-28 | 76.90 | $75.98 | 414000 |
| 2022-04-27 | 77.06 | $74.97 | 344600 |
| 2022-04-26 | 77.33 | $74.66 | 353139 |
| 2022-04-25 | 77.65 | $76.20 | 532817 |
| 2022-04-22 | 77.82 | $75.95 | 373500 |
| 2022-04-21 | 78.04 | $77.99 | 469600 |
| 2022-04-20 | 78.05 | $78.43 | 398600 |
| 2022-04-19 | 78.02 | $77.67 | 423800 |
| 2022-04-18 | 78.06 | $76.80 | 266100 |
| 2022-04-14 | 78.18 | $77.30 | 302800 |
| 2022-04-13 | 78.26 | $77.96 | 377209 |
| 2022-04-12 | 78.27 | $77.46 | 284312 |
| 2022-04-11 | 78.31 | $78.00 | 350400 |
| 2022-04-08 | 78.29 | $78.87 | 205800 |
| 2022-04-07 | 78.16 | $78.97 | 499238 |
| 2022-04-06 | 78.00 | $78.36 | 484613 |
| 2022-04-05 | 77.88 | $78.21 | 327011 |
| 2022-04-04 | 77.75 | $78.44 | 232100 |
| 2022-04-01 | 77.59 | $78.44 | 251708 |
| 2022-03-31 | 77.42 | $78.20 | 413312 |
| 2022-03-30 | 77.26 | $79.13 | 453139 |
| 2022-03-29 | 77.00 | $79.15 | 410900 |
| 2022-03-28 | 76.71 | $78.29 | 272800 |
| 2022-03-25 | 76.50 | $77.97 | 331264 |
| 2022-03-24 | 76.30 | $77.68 | 326517 |
| 2022-03-23 | 76.12 | $76.94 | 342917 |
| 2022-03-22 | 75.99 | $78.06 | 424738 |
| 2022-03-21 | 75.74 | $77.57 | 332810 |
| 2022-03-18 | 75.53 | $77.61 | 382534 |
| 2022-03-17 | 75.30 | $77.17 | 327900 |
| 2022-03-16 | 75.12 | $76.33 | 522505 |
| 2022-03-15 | 75.01 | $75.58 | 372600 |
| 2022-03-14 | 74.98 | $74.16 | 347607 |
| 2022-03-11 | 75.09 | $73.84 | 372519 |
| 2022-03-10 | 75.25 | $74.49 | 299400 |
| 2022-03-09 | 75.37 | $74.90 | 454100 |
| 2022-03-08 | 75.46 | $73.54 | 660000 |
| 2022-03-07 | 75.70 | $75.06 | 542600 |
| 2022-03-04 | 75.81 | $76.71 | 328600 |
| 2022-03-03 | 75.78 | $76.53 | 337300 |
| 2022-03-02 | 75.77 | $76.12 | 475300 |
| 2022-03-01 | 75.81 | $74.79 | 702200 |
| 2022-02-28 | 76.00 | $75.61 | 930600 |
| 2022-02-25 | 76.12 | $76.10 | 573209 |
| 2022-02-24 | 76.20 | $73.99 | 1.1M |
| 2022-02-23 | 76.49 | $73.80 | 483829 |
| 2022-02-22 | 76.82 | $74.84 | 577500 |
| 2022-02-18 | 77.06 | $75.59 | 417546 |
| 2022-02-17 | 77.24 | $75.67 | 479800 |
| 2022-02-16 | 77.43 | $76.61 | 352700 |
| 2022-02-15 | 77.54 | $76.43 | 488639 |
| 2022-02-14 | 77.69 | $75.81 | 501800 |
| 2022-02-11 | 77.92 | $76.26 | 740405 |
| 2022-02-10 | 78.13 | $77.29 | 436200 |
| 2022-02-09 | 78.27 | $78.89 | 373300 |
| 2022-02-08 | 78.27 | $78.10 | 371200 |
| 2022-02-07 | 78.36 | $77.51 | 280729 |
| 2022-02-04 | 78.53 | $77.81 | 433211 |
| 2022-02-03 | 78.69 | $78.47 | 445000 |
| 2022-02-02 | 78.81 | $79.47 | 437900 |
| 2022-02-01 | 78.86 | $78.68 | 949141 |
| 2022-01-31 | 79.00 | $78.61 | 382616 |
| 2022-01-28 | 79.18 | $77.76 | 669728 |
| 2022-01-27 | 79.48 | $76.46 | 1.2M |
| 2022-01-26 | 79.93 | $76.59 | 770401 |
| 2022-01-25 | 80.42 | $77.43 | 782819 |
| 2022-01-24 | 80.85 | $78.24 | 947940 |
| 2022-01-21 | 81.23 | $77.97 | 594544 |
| 2022-01-20 | 81.66 | $78.77 | 592331 |
| 2022-01-19 | 82.02 | $79.52 | 995735 |
| 2022-01-18 | 82.33 | $79.82 | 725014 |
| 2022-01-14 | 82.61 | $80.92 | 491200 |
| 2022-01-13 | 82.81 | $81.29 | 437300 |
| 2022-01-12 | 82.97 | $82.13 | 633939 |
| 2022-01-11 | 83.05 | $82.04 | 569200 |
| 2022-01-10 | 83.14 | $81.58 | 922500 |
| 2022-01-07 | 83.27 | $82.03 | 589034 |
| 2022-01-06 | 83.36 | $82.60 | 609600 |
| 2022-01-05 | 83.39 | $82.95 | 430800 |
| 2022-01-04 | 83.38 | $83.80 | 384900 |
| 2022-01-03 | 83.27 | $83.68 | 730022 |
| 2021-12-31 | 83.15 | $84.55 | 241542 |
| 2021-12-30 | 82.93 | $84.46 | 361200 |
| 2021-12-29 | 82.68 | $84.75 | 322500 |
| 2021-12-28 | 82.38 | $84.40 | 324700 |
| 2021-12-27 | 82.09 | $84.21 | 484308 |
| 2021-12-23 | 81.79 | $83.03 | 247316 |
| 2021-12-22 | 81.61 | $82.83 | 365500 |
| 2021-12-21 | 81.43 | $81.99 | 1.2M |
| 2021-12-20 | 81.33 | $81.23 | 553200 |
| 2021-12-17 | 81.30 | $81.96 | 281245 |
| 2021-12-16 | 81.19 | $82.90 | 328300 |
| 2021-12-15 | 80.99 | $82.89 | 354100 |
| 2021-12-14 | 80.79 | $81.60 | 377202 |
| 2021-12-13 | 80.70 | $82.25 | 272200 |
| 2021-12-10 | 80.56 | $82.16 | 304800 |
| 2021-12-09 | 80.41 | $81.03 | 245504 |
| 2021-12-08 | 80.37 | $81.36 | 434100 |
| 2021-12-07 | 80.30 | $81.42 | 240200 |
| 2021-12-06 | 80.22 | $80.41 | 242400 |
| 2021-12-03 | 80.24 | $79.43 | 347423 |
| 2021-12-02 | 80.36 | $79.38 | 317913 |
| 2021-12-01 | 80.49 | $78.12 | 311317 |
| 2021-11-30 | 80.75 | $78.48 | 488200 |
| 2021-11-29 | 80.98 | $80.51 | 275900 |
| 2021-11-26 | 81.02 | $79.75 | 239803 |
| 2021-11-24 | 81.13 | $81.20 | 184500 |
| 2021-11-23 | 81.09 | $81.21 | 241600 |
| 2021-11-22 | 81.04 | $81.00 | 201403 |
| 2021-11-19 | 81.01 | $81.23 | 242011 |
| 2021-11-18 | 80.95 | $81.14 | 224833 |
| 2021-11-17 | 80.89 | $81.39 | 257649 |
| 2021-11-16 | 80.80 | $81.78 | 333242 |
| 2021-11-15 | 80.65 | $81.35 | 226500 |
| 2021-11-12 | 80.53 | $81.42 | 167306 |
| 2021-11-11 | 80.39 | $80.76 | 217645 |
| 2021-11-10 | 80.29 | $80.97 | 304627 |
| 2021-11-09 | 80.15 | $81.11 | 210800 |
| 2021-11-08 | 79.98 | $81.04 | 178332 |
| 2021-11-05 | 79.78 | $80.93 | 217600 |
| 2021-11-04 | 79.58 | $80.88 | 347228 |
| 2021-11-03 | 79.36 | $80.63 | 364700 |
| 2021-11-02 | 79.14 | $80.35 | 300700 |
| 2021-11-01 | 78.93 | $79.83 | 384913 |
| 2021-10-29 | 78.74 | $79.97 | 202515 |
| 2021-10-28 | 78.52 | $79.74 | 248000 |
| 2021-10-27 | 78.29 | $79.23 | 243808 |
| 2021-10-26 | 78.10 | $79.94 | 293247 |
| 2021-10-25 | 77.82 | $79.88 | 302934 |
| 2021-10-22 | 77.53 | $79.64 | 200800 |
| 2021-10-21 | 77.25 | $79.35 | 285900 |
| 2021-10-20 | 76.99 | $79.06 | 284000 |
| 2021-10-19 | 76.75 | $78.81 | 342900 |
| 2021-10-18 | 76.52 | $78.09 | 269300 |
| 2021-10-15 | 76.35 | $78.03 | 253217 |
| 2021-10-14 | 76.19 | $77.57 | 223300 |
| 2021-10-13 | 76.07 | $76.33 | 341200 |
| 2021-10-12 | 76.08 | $76.03 | 215734 |
| 2021-10-11 | 76.13 | $76.20 | 177800 |
| 2021-10-08 | 76.17 | $76.45 | 246100 |
| 2021-10-07 | 76.20 | $76.51 | 306800 |
| 2021-10-06 | 76.24 | $75.87 | 314025 |
| 2021-10-05 | 76.35 | $75.46 | 248900 |
| 2021-10-04 | 76.51 | $74.77 | 393700 |
| 2021-10-01 | 76.77 | $75.44 | 217700 |
| 2021-09-30 | 76.99 | $74.82 | 335638 |
| 2021-09-29 | 77.28 | $75.88 | 269000 |
| 2021-09-28 | 77.49 | $75.54 | 341600 |
| 2021-09-27 | 77.76 | $76.83 | 237300 |
| 2021-09-24 | 77.91 | $77.53 | 227209 |
| 2021-09-23 | 78.01 | $77.43 | 374324 |
| 2021-09-22 | 78.12 | $76.90 | 260703 |
| 2021-09-21 | 78.29 | $76.41 | 286438 |
| 2021-09-20 | 78.53 | $76.63 | 480374 |
| 2021-09-17 | 78.75 | $77.54 | 229800 |
| 2021-09-16 | 78.90 | $78.07 | 334100 |
| 2021-09-15 | 79.00 | $78.39 | 248400 |
| 2021-09-14 | 79.07 | $78.06 | 240138 |
| 2021-09-13 | 79.18 | $78.42 | 304829 |
| 2021-09-10 | 79.26 | $78.49 | 182500 |
| 2021-09-09 | 79.34 | $78.89 | 341400 |
| 2021-09-08 | 79.38 | $79.39 | 241639 |
| 2021-09-07 | 79.37 | $78.85 | 274800 |
| 2021-09-03 | 79.40 | $79.84 | 856300 |
| 2021-09-02 | 79.34 | $79.92 | 189701 |
| 2021-09-01 | 79.26 | $79.60 | 244900 |
| 2021-08-31 | 79.20 | $79.53 | 223909 |
| 2021-08-30 | 79.15 | $79.63 | 199500 |
| 2021-08-27 | 79.08 | $79.35 | 199905 |
| 2021-08-26 | 79.03 | $78.95 | 217700 |
| 2021-08-25 | 79.01 | $79.20 | 182200 |
| 2021-08-24 | 78.96 | $79.20 | 254307 |
| 2021-08-23 | 78.90 | $79.45 | 270840 |
| 2021-08-20 | 78.81 | $79.38 | 257000 |
| 2021-08-19 | 78.73 | $78.97 | 270500 |
| 2021-08-18 | 78.67 | $78.43 | 304400 |
| 2021-08-17 | 78.66 | $79.50 | 268000 |
| 2021-08-16 | 78.53 | $79.81 | 489015 |
| 2021-08-13 | 78.36 | $79.15 | 224016 |
| 2021-08-12 | 78.23 | $78.86 | 301321 |
| 2021-08-11 | 78.13 | $78.95 | 266020 |
| 2021-08-10 | 78.01 | $78.65 | 252113 |
| 2021-08-09 | 77.91 | $78.37 | 231800 |
| 2021-08-06 | 77.83 | $78.50 | 469124 |
| 2021-08-05 | 77.72 | $78.27 | 356543 |
| 2021-08-04 | 77.63 | $78.03 | 456103 |
| 2021-08-03 | 77.56 | $78.59 | 284430 |
| 2021-08-02 | 77.42 | $77.92 | 236024 |
| 2021-07-30 | 77.34 | $78.00 | 328000 |
| 2021-07-29 | 77.24 | $77.99 | 297837 |
| 2021-07-28 | 77.14 | $77.43 | 304400 |
| 2021-07-27 | 77.07 | $77.87 | 323912 |
| 2021-07-26 | 76.95 | $77.82 | 300200 |
| 2021-07-23 | 76.83 | $77.93 | 375700 |
| 2021-07-22 | 76.68 | $77.24 | 236622 |
| 2021-07-21 | 76.58 | $77.18 | 185100 |
| 2021-07-20 | 76.47 | $76.90 | 282732 |
| 2021-07-19 | 76.39 | $76.02 | 521300 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
96.98
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
67.29
Average
82.71
Maximum
99.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 96.98 | $97.12 | 381694 |
| 2026-07-16 | 96.82 | $97.96 | 514500 |
| 2026-07-15 | 96.46 | $96.18 | 487936 |
| 2026-07-14 | 96.41 | $96.01 | 521600 |
| 2026-07-13 | 96.39 | $96.94 | 523400 |
| 2026-07-10 | 96.15 | $96.61 | 456600 |
| 2026-07-09 | 95.95 | $96.20 | 407800 |
| 2026-07-08 | 95.79 | $96.38 | 399403 |
| 2026-07-07 | 95.56 | $97.53 | 519507 |
| 2026-07-06 | 95.05 | $96.91 | 559327 |
| 2026-07-02 | 94.58 | $97.17 | 621600 |
| 2026-07-01 | 93.98 | $95.00 | 548200 |
| 2026-06-30 | 93.74 | $93.92 | 522300 |
| 2026-06-29 | 93.69 | $93.90 | 845211 |
| 2026-06-26 | 93.64 | $93.99 | 412600 |
| 2026-06-25 | 93.55 | $93.28 | 346500 |
| 2026-06-24 | 93.60 | $93.89 | 655400 |
| 2026-06-23 | 93.54 | $93.33 | 512600 |
| 2026-06-22 | 93.57 | $92.73 | 410024 |
| 2026-06-18 | 93.74 | $92.96 | 766029 |
| 2026-06-17 | 93.89 | $93.31 | 913500 |
| 2026-06-16 | 93.99 | $94.67 | 733025 |
| 2026-06-15 | 93.81 | $94.37 | 566440 |
| 2026-06-12 | 93.67 | $94.53 | 592200 |
| 2026-06-11 | 93.47 | $94.16 | 1.2M |
| 2026-06-10 | 93.32 | $93.61 | 449200 |
| 2026-06-09 | 93.25 | $93.99 | 1.3M |
| 2026-06-08 | 93.10 | $92.93 | 851725 |
| 2026-06-05 | 93.15 | $93.72 | 2.3M |
| 2026-06-04 | 93.03 | $93.33 | 1.3M |
| 2026-06-03 | 92.99 | $92.24 | 687147 |
| 2026-06-02 | 93.16 | $92.25 | 460834 |
| 2026-06-01 | 93.36 | $92.72 | 652209 |
| 2026-05-29 | 93.50 | $93.25 | 451900 |
| 2026-05-28 | 93.54 | $93.71 | 485800 |
| 2026-05-27 | 93.50 | $93.68 | 796100 |
| 2026-05-26 | 93.45 | $94.12 | 516548 |
| 2026-05-22 | 93.30 | $94.51 | 372800 |
| 2026-05-21 | 93.05 | $93.72 | 1.2M |
| 2026-05-20 | 92.92 | $93.77 | 811600 |
| 2026-05-19 | 92.77 | $93.62 | 684700 |
| 2026-05-18 | 92.62 | $93.92 | 641700 |
| 2026-05-15 | 92.39 | $92.50 | 549437 |
| 2026-05-14 | 92.42 | $92.65 | 712019 |
| 2026-05-13 | 92.43 | $92.24 | 664116 |
| 2026-05-12 | 92.52 | $92.40 | 1.5M |
| 2026-05-11 | 92.61 | $91.72 | 1.0M |
| 2026-05-08 | 92.85 | $92.31 | 434400 |
| 2026-05-07 | 93.01 | $92.50 | 796425 |
| 2026-05-06 | 93.15 | $93.31 | 473900 |
| 2026-05-05 | 93.15 | $93.43 | 449700 |
| 2026-05-04 | 93.13 | $92.97 | 364957 |
| 2026-05-01 | 93.21 | $93.46 | 492300 |
| 2026-04-30 | 93.19 | $93.80 | 571900 |
| 2026-04-29 | 93.10 | $93.12 | 354500 |
| 2026-04-28 | 93.14 | $92.94 | 544800 |
| 2026-04-27 | 93.23 | $92.86 | 470900 |
| 2026-04-24 | 93.36 | $92.96 | 462300 |
| 2026-04-23 | 93.48 | $93.49 | 397900 |
| 2026-04-22 | 93.51 | $93.43 | 321800 |
| 2026-04-21 | 93.57 | $93.53 | 571400 |
| 2026-04-20 | 93.61 | $94.45 | 555943 |
| 2026-04-17 | 93.47 | $94.74 | 715600 |
| 2026-04-16 | 93.24 | $93.97 | 456400 |
| 2026-04-15 | 93.15 | $94.13 | 528321 |
| 2026-04-14 | 93.01 | $94.03 | 577100 |
| 2026-04-13 | 92.87 | $93.91 | 483400 |
| 2026-04-10 | 92.74 | $93.16 | 512471 |
| 2026-04-09 | 92.75 | $94.42 | 345442 |
| 2026-04-08 | 92.50 | $94.52 | 566000 |
| 2026-04-07 | 92.20 | $92.58 | 994100 |
| 2026-04-06 | 92.27 | $93.33 | 489700 |
| 2026-04-02 | 92.19 | $93.06 | 662700 |
| 2026-04-01 | 92.17 | $92.72 | 1.0M |
| 2026-03-31 | 92.23 | $92.76 | 1.8M |
| 2026-03-30 | 92.29 | $91.87 | 666277 |
| 2026-03-27 | 92.56 | $91.46 | 632100 |
| 2026-03-26 | 92.98 | $92.53 | 796039 |
| 2026-03-25 | 93.24 | $93.15 | 792247 |
| 2026-03-24 | 93.41 | $92.58 | 1.2M |
| 2026-03-23 | 93.75 | $92.70 | 652902 |
| 2026-03-20 | 94.12 | $92.17 | 596809 |
| 2026-03-19 | 94.67 | $92.77 | 655400 |
| 2026-03-18 | 95.19 | $93.00 | 481000 |
| 2026-03-17 | 95.75 | $94.65 | 476500 |
| 2026-03-16 | 96.06 | $94.73 | 448343 |
| 2026-03-13 | 96.40 | $94.30 | 352714 |
| 2026-03-12 | 96.88 | $94.21 | 454800 |
| 2026-03-11 | 97.47 | $95.27 | 441928 |
| 2026-03-10 | 97.92 | $95.86 | 568062 |
| 2026-03-09 | 98.33 | $96.78 | 743427 |
| 2026-03-06 | 98.60 | $97.10 | 616700 |
| 2026-03-05 | 98.84 | $97.56 | 902705 |
| 2026-03-04 | 99.02 | $98.66 | 403500 |
| 2026-03-03 | 98.99 | $98.66 | 511800 |
| 2026-03-02 | 98.96 | $99.43 | 460025 |
| 2026-02-27 | 98.75 | $99.34 | 313743 |
| 2026-02-26 | 98.52 | $98.65 | 354728 |
| 2026-02-25 | 98.40 | $97.95 | 270748 |
| 2026-02-24 | 98.39 | $98.01 | 442945 |
| 2026-02-23 | 98.37 | $97.39 | 300300 |
| 2026-02-20 | 98.47 | $98.06 | 285122 |
| 2026-02-19 | 98.44 | $97.74 | 280100 |
| 2026-02-18 | 98.47 | $98.18 | 473912 |
| 2026-02-17 | 98.40 | $97.69 | 359200 |
| 2026-02-13 | 98.42 | $97.69 | 434123 |
| 2026-02-12 | 98.43 | $97.33 | 402239 |
| 2026-02-11 | 98.51 | $98.35 | 389716 |
| 2026-02-10 | 98.39 | $98.31 | 335325 |
| 2026-02-09 | 98.24 | $98.76 | 305900 |
| 2026-02-06 | 97.97 | $99.10 | 359112 |
| 2026-02-05 | 97.57 | $98.05 | 504200 |
| 2026-02-04 | 97.33 | $98.04 | 631800 |
| 2026-02-03 | 97.04 | $97.45 | 473100 |
| 2026-02-02 | 96.82 | $97.59 | 392401 |
| 2026-01-30 | 96.53 | $96.76 | 489604 |
| 2026-01-29 | 96.37 | $96.20 | 670514 |
| 2026-01-28 | 96.28 | $95.93 | 353618 |
| 2026-01-27 | 96.24 | $96.17 | 293300 |
| 2026-01-26 | 96.13 | $96.31 | 344649 |
| 2026-01-23 | 95.97 | $96.05 | 442111 |
| 2026-01-22 | 95.84 | $96.11 | 549900 |
| 2026-01-21 | 95.66 | $96.10 | 941639 |
| 2026-01-20 | 95.45 | $95.09 | 648200 |
| 2026-01-16 | 95.41 | $96.06 | 381200 |
| 2026-01-15 | 95.16 | $96.19 | 457400 |
| 2026-01-14 | 94.84 | $95.88 | 379600 |
| 2026-01-13 | 94.52 | $95.20 | 913327 |
| 2026-01-12 | 94.29 | $95.34 | 457300 |
| 2026-01-09 | 93.99 | $94.87 | 584141 |
| 2026-01-08 | 93.74 | $94.58 | 489722 |
| 2026-01-07 | 93.51 | $93.43 | 388100 |
| 2026-01-06 | 93.47 | $94.36 | 459341 |
| 2026-01-05 | 93.24 | $93.53 | 654401 |
| 2026-01-02 | 93.14 | $92.51 | 633841 |
| 2025-12-31 | 93.24 | $92.51 | 271148 |
| 2025-12-30 | 93.35 | $93.26 | 261348 |
| 2025-12-29 | 93.31 | $93.42 | 276111 |
| 2025-12-26 | 93.24 | $93.63 | 161503 |
| 2025-12-24 | 93.11 | $93.65 | 116023 |
| 2025-12-23 | 92.95 | $93.25 | 287200 |
| 2025-12-22 | 92.84 | $93.32 | 349800 |
| 2025-12-19 | 92.71 | $92.72 | 428709 |
| 2025-12-18 | 92.67 | $92.50 | 527700 |
| 2025-12-17 | 92.68 | $92.77 | 848700 |
| 2025-12-16 | 92.62 | $92.69 | 382200 |
| 2025-12-15 | 92.58 | $93.38 | 543721 |
| 2025-12-12 | 92.38 | $93.15 | 468410 |
| 2025-12-11 | 92.19 | $93.21 | 680323 |
| 2025-12-10 | 91.96 | $92.41 | 597836 |
| 2025-12-09 | 91.87 | $91.52 | 481624 |
| 2025-12-08 | 91.94 | $91.73 | 397400 |
| 2025-12-05 | 91.99 | $92.33 | 863341 |
| 2025-12-04 | 91.91 | $92.48 | 574245 |
| 2025-12-03 | 91.79 | $92.59 | 442504 |
| 2025-12-02 | 91.63 | $91.99 | 348800 |
| 2025-12-01 | 91.57 | $92.08 | 578100 |
| 2025-11-28 | 91.48 | $92.69 | 128200 |
| 2025-11-26 | 91.25 | $92.45 | 323900 |
| 2025-11-25 | 91.04 | $92.22 | 353410 |
| 2025-11-24 | 90.84 | $90.96 | 481100 |
| 2025-11-21 | 90.88 | $91.36 | 892400 |
| 2025-11-20 | 90.84 | $89.88 | 752200 |
| 2025-11-19 | 91.12 | $90.35 | 551700 |
| 2025-11-18 | 91.34 | $90.73 | 571800 |
| 2025-11-17 | 91.52 | $91.03 | 635446 |
| 2025-11-14 | 91.67 | $91.70 | 442000 |
| 2025-11-13 | 91.70 | $92.21 | 600413 |
| 2025-11-12 | 91.63 | $92.59 | 251100 |
| 2025-11-11 | 91.48 | $92.35 | 239719 |
| 2025-11-10 | 91.35 | $91.64 | 351600 |
| 2025-11-07 | 91.35 | $91.34 | 467223 |
| 2025-11-06 | 91.42 | $90.55 | 420710 |
| 2025-11-05 | 91.68 | $91.03 | 387421 |
| 2025-11-04 | 91.87 | $91.00 | 451900 |
| 2025-11-03 | 92.11 | $90.76 | 407700 |
| 2025-10-31 | 92.44 | $91.27 | 427548 |
| 2025-10-30 | 92.71 | $91.57 | 575322 |
| 2025-10-29 | 92.97 | $91.44 | 941930 |
| 2025-10-28 | 93.29 | $92.82 | 530400 |
| 2025-10-27 | 93.38 | $93.54 | 238300 |
| 2025-10-24 | 93.32 | $93.39 | 217900 |
| 2025-10-23 | 93.29 | $93.63 | 322222 |
| 2025-10-22 | 93.20 | $93.34 | 413000 |
| 2025-10-21 | 93.16 | $93.80 | 204200 |
| 2025-10-20 | 93.01 | $93.28 | 172241 |
| 2025-10-17 | 92.95 | $92.79 | 434926 |
| 2025-10-16 | 92.99 | $91.91 | 363235 |
| 2025-10-15 | 93.21 | $92.94 | 240900 |
| 2025-10-14 | 93.25 | $93.49 | 289900 |
| 2025-10-13 | 93.18 | $92.55 | 481006 |
| 2025-10-10 | 93.30 | $92.40 | 269200 |
| 2025-10-09 | 93.46 | $93.08 | 342955 |
| 2025-10-08 | 93.51 | $93.84 | 321413 |
| 2025-10-07 | 93.40 | $93.75 | 393300 |
| 2025-10-06 | 93.30 | $93.76 | 397601 |
| 2025-10-03 | 93.17 | $93.66 | 306700 |
| 2025-10-02 | 93.04 | $93.20 | 332900 |
| 2025-10-01 | 92.99 | $93.24 | 312009 |
| 2025-09-30 | 92.92 | $93.64 | 445812 |
| 2025-09-29 | 92.75 | $93.23 | 231423 |
| 2025-09-26 | 92.64 | $92.86 | 344600 |
| 2025-09-25 | 92.60 | $91.90 | 388749 |
| 2025-09-24 | 92.74 | $92.54 | 330300 |
| 2025-09-23 | 92.78 | $92.40 | 358428 |
| 2025-09-22 | 92.85 | $92.44 | 482400 |
| 2025-09-19 | 92.92 | $92.49 | 348834 |
| 2025-09-18 | 93.00 | $92.56 | 353200 |
| 2025-09-17 | 93.07 | $92.71 | 419200 |
| 2025-09-16 | 93.12 | $92.30 | 254300 |
| 2025-09-15 | 93.26 | $92.64 | 345500 |
| 2025-09-12 | 93.35 | $93.18 | 271400 |
| 2025-09-11 | 93.34 | $93.74 | 371400 |
| 2025-09-10 | 93.20 | $92.39 | 400200 |
| 2025-09-09 | 93.33 | $92.86 | 464000 |
| 2025-09-08 | 93.38 | $93.36 | 360235 |
| 2025-09-05 | 93.32 | $93.17 | 441939 |
| 2025-09-04 | 93.29 | $93.46 | 329233 |
| 2025-09-03 | 93.20 | $92.86 | 294200 |
| 2025-09-02 | 93.21 | $92.98 | 265517 |
| 2025-08-29 | 93.20 | $93.14 | 375045 |
| 2025-08-28 | 93.14 | $92.75 | 307213 |
| 2025-08-27 | 93.16 | $93.00 | 250003 |
| 2025-08-26 | 93.13 | $92.82 | 259000 |
| 2025-08-25 | 93.12 | $92.84 | 325622 |
| 2025-08-22 | 93.10 | $93.58 | 351400 |
| 2025-08-21 | 92.92 | $93.15 | 212400 |
| 2025-08-20 | 92.80 | $93.55 | 292413 |
| 2025-08-19 | 92.58 | $93.24 | 249144 |
| 2025-08-18 | 92.37 | $92.40 | 201200 |
| 2025-08-15 | 92.31 | $92.63 | 343427 |
| 2025-08-14 | 92.19 | $92.70 | 383627 |
| 2025-08-13 | 92.03 | $93.21 | 366548 |
| 2025-08-12 | 91.74 | $92.22 | 254141 |
| 2025-08-11 | 91.61 | $91.92 | 243342 |
| 2025-08-08 | 91.52 | $91.90 | 189500 |
| 2025-08-07 | 91.41 | $91.28 | 183800 |
| 2025-08-06 | 91.42 | $91.62 | 292900 |
| 2025-08-05 | 91.36 | $90.95 | 311411 |
| 2025-08-04 | 91.43 | $91.73 | 232900 |
| 2025-08-01 | 91.34 | $90.54 | 431848 |
| 2025-07-31 | 91.49 | $90.82 | 510509 |
| 2025-07-30 | 91.60 | $91.12 | 330341 |
| 2025-07-29 | 91.66 | $91.56 | 235640 |
| 2025-07-28 | 91.64 | $91.57 | 277910 |
| 2025-07-25 | 91.62 | $92.25 | 281311 |
| 2025-07-24 | 91.44 | $91.77 | 291400 |
| 2025-07-23 | 91.33 | $92.12 | 267800 |
| 2025-07-22 | 91.14 | $91.75 | 547814 |
| 2025-07-21 | 90.98 | $90.79 | 282632 |
| 2025-07-18 | 91.01 | $90.78 | 452400 |
| 2025-07-17 | 91.03 | $90.99 | 301400 |
| 2025-07-16 | 91.02 | $90.28 | 344000 |
| 2025-07-15 | 91.16 | $89.72 | 275420 |
| 2025-07-14 | 91.43 | $91.05 | 290349 |
| 2025-07-11 | 91.46 | $90.93 | 253900 |
| 2025-07-10 | 91.52 | $91.63 | 231600 |
| 2025-07-09 | 91.44 | $91.60 | 342000 |
| 2025-07-08 | 91.36 | $91.54 | 262700 |
| 2025-07-07 | 91.26 | $91.67 | 307400 |
| 2025-07-03 | 91.13 | $92.27 | 118200 |
| 2025-07-02 | 90.84 | $91.92 | 374525 |
| 2025-07-01 | 90.58 | $91.98 | 425100 |
| 2025-06-30 | 90.26 | $90.89 | 303400 |
| 2025-06-27 | 90.12 | $90.31 | 390539 |
| 2025-06-26 | 90.08 | $89.94 | 141600 |
| 2025-06-25 | 90.11 | $89.74 | 199500 |
| 2025-06-24 | 90.19 | $90.49 | 201112 |
| 2025-06-23 | 90.13 | $89.89 | 231427 |
| 2025-06-20 | 90.18 | $88.94 | 335634 |
| 2025-06-18 | 90.43 | $88.94 | 204900 |
| 2025-06-17 | 90.73 | $89.30 | 283702 |
| 2025-06-16 | 91.00 | $90.17 | 274700 |
| 2025-06-13 | 91.13 | $89.99 | 173916 |
| 2025-06-12 | 91.31 | $91.10 | 228300 |
| 2025-06-11 | 91.28 | $90.69 | 226100 |
| 2025-06-10 | 91.33 | $91.14 | 253700 |
| 2025-06-09 | 91.29 | $90.77 | 228501 |
| 2025-06-06 | 91.32 | $91.21 | 194300 |
| 2025-06-05 | 91.25 | $90.61 | 242226 |
| 2025-06-04 | 91.30 | $90.86 | 182337 |
| 2025-06-03 | 91.30 | $91.19 | 193409 |
| 2025-06-02 | 91.22 | $90.85 | 157919 |
| 2025-05-30 | 91.20 | $90.95 | 164700 |
| 2025-05-29 | 91.14 | $90.72 | 178703 |
| 2025-05-28 | 91.13 | $90.25 | 198432 |
| 2025-05-27 | 91.20 | $91.17 | 214121 |
| 2025-05-23 | 91.08 | $89.83 | 188800 |
| 2025-05-22 | 91.22 | $90.56 | 210114 |
| 2025-05-21 | 91.22 | $90.77 | 170741 |
| 2025-05-20 | 91.17 | $92.01 | 215500 |
| 2025-05-19 | 90.85 | $92.39 | 156045 |
| 2025-05-16 | 90.38 | $92.11 | 205315 |
| 2025-05-15 | 89.89 | $91.44 | 183919 |
| 2025-05-14 | 89.46 | $89.78 | 160700 |
| 2025-05-13 | 89.31 | $90.33 | 389700 |
| 2025-05-12 | 89.01 | $90.82 | 166000 |
| 2025-05-09 | 88.56 | $88.94 | 148200 |
| 2025-05-08 | 88.43 | $89.33 | 203148 |
| 2025-05-07 | 88.19 | $89.24 | 213312 |
| 2025-05-06 | 87.93 | $88.65 | 233600 |
| 2025-05-05 | 87.75 | $89.26 | 152716 |
| 2025-05-02 | 87.42 | $89.45 | 204421 |
| 2025-05-01 | 86.99 | $88.28 | 334600 |
| 2025-04-30 | 86.74 | $88.36 | 230600 |
| 2025-04-29 | 86.43 | $87.82 | 362204 |
| 2025-04-28 | 86.19 | $87.15 | 329749 |
| 2025-04-25 | 86.06 | $86.91 | 205700 |
| 2025-04-24 | 85.96 | $87.25 | 291147 |
| 2025-04-23 | 85.78 | $86.53 | 268300 |
| 2025-04-22 | 85.72 | $86.46 | 287544 |
| 2025-04-21 | 85.68 | $84.84 | 238043 |
| 2025-04-17 | 85.98 | $86.56 | 271995 |
| 2025-04-16 | 85.96 | $85.91 | 305305 |
| 2025-04-15 | 86.09 | $87.14 | 277700 |
| 2025-04-14 | 85.99 | $87.67 | 295900 |
| 2025-04-11 | 85.76 | $86.76 | 319400 |
| 2025-04-10 | 85.70 | $85.34 | 620837 |
| 2025-04-09 | 85.93 | $86.41 | 632040 |
| 2025-04-08 | 85.98 | $81.60 | 768043 |
| 2025-04-07 | 87.06 | $82.69 | 951345 |
| 2025-04-04 | 88.09 | $83.97 | 626800 |
| 2025-04-03 | 89.02 | $88.53 | 447821 |
| 2025-04-02 | 89.15 | $90.05 | 266100 |
| 2025-04-01 | 88.97 | $89.69 | 330633 |
| 2025-03-31 | 88.83 | $89.64 | 305920 |
| 2025-03-28 | 88.69 | $88.61 | 585207 |
| 2025-03-27 | 88.75 | $89.45 | 160600 |
| 2025-03-26 | 88.64 | $89.30 | 289821 |
| 2025-03-25 | 88.54 | $88.82 | 167900 |
| 2025-03-24 | 88.54 | $89.00 | 220531 |
| 2025-03-21 | 88.50 | $87.95 | 175400 |
| 2025-03-20 | 88.67 | $88.42 | 171325 |
| 2025-03-19 | 88.78 | $88.85 | 217100 |
| 2025-03-18 | 88.81 | $88.49 | 178208 |
| 2025-03-17 | 88.93 | $88.83 | 230511 |
| 2025-03-14 | 89.00 | $87.92 | 236611 |
| 2025-03-13 | 89.28 | $87.04 | 256272 |
| 2025-03-12 | 89.79 | $87.40 | 373623 |
| 2025-03-11 | 90.30 | $88.54 | 401540 |
| 2025-03-10 | 90.65 | $90.31 | 303600 |
| 2025-03-07 | 90.69 | $90.91 | 204000 |
| 2025-03-06 | 90.61 | $90.35 | 259231 |
| 2025-03-05 | 90.62 | $90.88 | 331900 |
| 2025-03-04 | 90.53 | $89.99 | 351235 |
| 2025-03-03 | 90.61 | $91.35 | 305800 |
| 2025-02-28 | 90.41 | $91.34 | 309700 |
| 2025-02-27 | 90.18 | $90.22 | 290413 |
| 2025-02-26 | 90.15 | $90.14 | 295000 |
| 2025-02-25 | 90.12 | $90.79 | 305400 |
| 2025-02-24 | 89.96 | $89.81 | 395700 |
| 2025-02-21 | 89.97 | $89.53 | 290800 |
| 2025-02-20 | 90.05 | $89.94 | 262131 |
| 2025-02-19 | 90.05 | $90.16 | 282030 |
| 2025-02-18 | 90.00 | $89.75 | 272304 |
| 2025-02-14 | 90.03 | $89.40 | 196425 |
| 2025-02-13 | 90.14 | $90.42 | 354000 |
| 2025-02-12 | 90.05 | $89.69 | 250800 |
| 2025-02-11 | 90.09 | $90.23 | 342400 |
| 2025-02-10 | 90.03 | $89.90 | 300500 |
| 2025-02-07 | 90.03 | $89.66 | 198200 |
| 2025-02-06 | 90.07 | $90.17 | 266300 |
| 2025-02-05 | 90.01 | $90.24 | 252700 |
| 2025-02-04 | 89.93 | $89.77 | 263019 |
| 2025-02-03 | 89.93 | $89.97 | 356820 |
| 2025-01-31 | 89.89 | $90.28 | 343400 |
| 2025-01-30 | 89.77 | $91.05 | 362300 |
| 2025-01-29 | 89.47 | $90.11 | 258814 |
| 2025-01-28 | 89.32 | $90.32 | 347300 |
| 2025-01-27 | 89.09 | $91.21 | 256900 |
| 2025-01-24 | 88.65 | $89.93 | 410700 |
| 2025-01-23 | 88.41 | $89.95 | 358200 |
| 2025-01-22 | 88.12 | $89.75 | 469001 |
| 2025-01-21 | 87.83 | $89.84 | 289042 |
| 2025-01-17 | 87.49 | $89.09 | 376528 |
| 2025-01-16 | 87.24 | $88.99 | 271547 |
| 2025-01-15 | 86.99 | $88.20 | 249100 |
| 2025-01-14 | 86.87 | $87.52 | 270437 |
| 2025-01-13 | 86.88 | $87.06 | 291400 |
| 2025-01-10 | 87.00 | $86.39 | 284700 |
| 2025-01-08 | 87.28 | $87.57 | 274624 |
| 2025-01-07 | 87.37 | $87.08 | 444600 |
| 2025-01-06 | 87.58 | $87.04 | 286730 |
| 2025-01-03 | 87.85 | $87.75 | 286900 |
| 2025-01-02 | 88.01 | $87.39 | 297915 |
| 2024-12-31 | 88.28 | $87.82 | 246606 |
| 2024-12-30 | 88.52 | $87.71 | 606300 |
| 2024-12-27 | 88.82 | $88.67 | 233900 |
| 2024-12-26 | 88.97 | $89.17 | 157646 |
| 2024-12-24 | 89.05 | $88.92 | 87900 |
| 2024-12-23 | 89.20 | $88.20 | 200200 |
| 2024-12-20 | 89.53 | $88.16 | 274346 |
| 2024-12-19 | 89.92 | $87.62 | 370944 |
| 2024-12-18 | 90.50 | $87.63 | 423619 |
| 2024-12-17 | 91.18 | $89.53 | 313048 |
| 2024-12-16 | 91.56 | $89.83 | 402797 |
| 2024-12-13 | 91.94 | $90.37 | 157111 |
| 2024-12-12 | 92.28 | $90.95 | 196550 |
| 2024-12-11 | 92.54 | $91.17 | 217312 |
| 2024-12-10 | 92.79 | $91.62 | 311147 |
| 2024-12-09 | 92.99 | $91.67 | 216600 |
| 2024-12-06 | 93.21 | $92.46 | 173300 |
| 2024-12-05 | 93.29 | $92.80 | 186300 |
| 2024-12-04 | 93.31 | $92.98 | 151414 |
| 2024-12-03 | 93.29 | $93.21 | 197816 |
| 2024-12-02 | 93.21 | $93.57 | 321200 |
| 2024-11-29 | 93.04 | $94.03 | 59600 |
| 2024-11-27 | 92.75 | $93.74 | 185500 |
| 2024-11-26 | 92.46 | $93.71 | 196400 |
| 2024-11-25 | 92.13 | $93.26 | 245600 |
| 2024-11-22 | 91.84 | $92.82 | 156818 |
| 2024-11-21 | 91.59 | $92.17 | 588618 |
| 2024-11-20 | 91.43 | $91.17 | 232321 |
| 2024-11-19 | 91.46 | $90.84 | 288500 |
| 2024-11-18 | 91.57 | $91.24 | 161033 |
| 2024-11-15 | 91.60 | $90.97 | 232038 |
| 2024-11-14 | 91.70 | $91.49 | 237400 |
| 2024-11-13 | 91.70 | $92.35 | 502333 |
| 2024-11-12 | 91.52 | $92.28 | 203500 |
| 2024-11-11 | 91.32 | $92.50 | 204200 |
| 2024-11-08 | 91.04 | $92.65 | 208217 |
| 2024-11-07 | 90.68 | $91.78 | 324026 |
| 2024-11-06 | 90.44 | $91.83 | 243500 |
| 2024-11-05 | 90.16 | $90.10 | 160300 |
| 2024-11-04 | 90.21 | $89.40 | 190022 |
| 2024-11-01 | 90.40 | $89.21 | 378000 |
| 2024-10-31 | 90.67 | $89.12 | 185500 |
| 2024-10-30 | 91.00 | $90.02 | 313633 |
| 2024-10-29 | 91.20 | $89.81 | 227000 |
| 2024-10-28 | 91.46 | $90.26 | 152200 |
| 2024-10-25 | 91.68 | $90.20 | 193900 |
| 2024-10-24 | 91.94 | $90.67 | 178000 |
| 2024-10-23 | 92.14 | $91.32 | 172339 |
| 2024-10-22 | 92.22 | $91.54 | 251100 |
| 2024-10-21 | 92.28 | $92.05 | 209510 |
| 2024-10-18 | 92.22 | $92.73 | 198900 |
| 2024-10-17 | 92.02 | $92.63 | 409900 |
| 2024-10-16 | 91.79 | $92.70 | 172800 |
| 2024-10-15 | 91.51 | $92.20 | 241653 |
| 2024-10-14 | 91.29 | $92.21 | 180200 |
| 2024-10-11 | 91.02 | $91.59 | 167600 |
| 2024-10-10 | 90.84 | $90.77 | 246400 |
| 2024-10-09 | 90.80 | $91.03 | 229900 |
| 2024-10-08 | 90.69 | $90.15 | 268330 |
| 2024-10-07 | 90.75 | $89.53 | 237330 |
| 2024-10-04 | 90.95 | $90.60 | 174945 |
| 2024-10-03 | 90.95 | $90.19 | 448528 |
| 2024-10-02 | 91.04 | $90.68 | 221100 |
| 2024-10-01 | 91.03 | $90.78 | 204523 |
| 2024-09-30 | 90.99 | $90.80 | 257800 |
| 2024-09-27 | 90.94 | $90.60 | 252335 |
| 2024-09-26 | 90.92 | $90.34 | 194246 |
| 2024-09-25 | 90.94 | $90.32 | 245600 |
| 2024-09-24 | 90.96 | $90.65 | 255000 |
| 2024-09-23 | 90.92 | $90.94 | 177600 |
| 2024-09-20 | 90.80 | $90.67 | 192500 |
| 2024-09-19 | 90.71 | $90.76 | 287700 |
| 2024-09-18 | 90.59 | $90.20 | 227506 |
| 2024-09-17 | 90.56 | $90.60 | 219604 |
| 2024-09-16 | 90.43 | $90.86 | 209300 |
| 2024-09-13 | 90.22 | $90.27 | 223100 |
| 2024-09-12 | 90.09 | $89.73 | 259905 |
| 2024-09-11 | 90.05 | $89.17 | 238833 |
| 2024-09-10 | 90.12 | $89.60 | 258506 |
| 2024-09-09 | 90.10 | $89.57 | 195702 |
| 2024-09-06 | 90.08 | $88.61 | 211149 |
| 2024-09-05 | 90.26 | $89.37 | 241148 |
| 2024-09-04 | 90.29 | $90.34 | 333127 |
| 2024-09-03 | 90.11 | $90.24 | 308516 |
| 2024-08-30 | 89.92 | $90.72 | 206213 |
| 2024-08-29 | 89.58 | $90.11 | 265940 |
| 2024-08-28 | 89.32 | $89.85 | 292644 |
| 2024-08-27 | 89.06 | $89.84 | 168300 |
| 2024-08-26 | 88.75 | $89.75 | 188204 |
| 2024-08-23 | 88.41 | $89.41 | 174272 |
| 2024-08-22 | 88.07 | $88.88 | 207000 |
| 2024-08-21 | 87.79 | $88.85 | 181143 |
| 2024-08-20 | 87.47 | $88.37 | 201300 |
| 2024-08-19 | 87.19 | $88.34 | 150226 |
| 2024-08-16 | 86.86 | $87.96 | 244300 |
| 2024-08-15 | 86.56 | $87.73 | 227100 |
| 2024-08-14 | 86.26 | $86.81 | 231700 |
| 2024-08-13 | 86.10 | $86.22 | 267900 |
| 2024-08-12 | 86.04 | $85.76 | 338900 |
| 2024-08-09 | 86.06 | $86.04 | 256623 |
| 2024-08-08 | 86.03 | $85.87 | 333738 |
| 2024-08-07 | 86.03 | $84.88 | 428100 |
| 2024-08-06 | 86.23 | $84.92 | 589811 |
| 2024-08-05 | 86.45 | $84.57 | 778100 |
| 2024-08-02 | 86.77 | $86.62 | 438848 |
| 2024-08-01 | 86.72 | $87.21 | 391800 |
| 2024-07-31 | 86.52 | $87.25 | 466500 |
| 2024-07-30 | 86.28 | $86.98 | 300800 |
| 2024-07-29 | 86.06 | $86.49 | 348239 |
| 2024-07-26 | 85.90 | $86.47 | 311600 |
| 2024-07-25 | 85.71 | $85.52 | 482511 |
| 2024-07-24 | 85.69 | $85.27 | 293434 |
| 2024-07-23 | 85.72 | $85.64 | 294528 |
| 2024-07-22 | 85.68 | $85.80 | 346810 |
| 2024-07-19 | 85.58 | $85.32 | 221500 |
| 2024-07-18 | 85.57 | $86.02 | 395200 |
| 2024-07-17 | 85.41 | $86.78 | 276100 |
| 2024-07-16 | 85.06 | $86.40 | 332815 |
| 2024-07-15 | 84.73 | $85.51 | 360800 |
| 2024-07-12 | 84.54 | $85.45 | 344517 |
| 2024-07-11 | 84.32 | $84.82 | 348600 |
| 2024-07-10 | 84.20 | $84.40 | 326000 |
| 2024-07-09 | 84.15 | $83.73 | 336400 |
| 2024-07-08 | 84.23 | $83.92 | 788824 |
| 2024-07-05 | 84.28 | $84.00 | 204200 |
| 2024-07-03 | 84.33 | $83.63 | 217346 |
| 2024-07-02 | 84.46 | $83.86 | 264300 |
| 2024-07-01 | 84.56 | $83.58 | 280208 |
| 2024-06-28 | 84.74 | $84.04 | 413300 |
| 2024-06-27 | 84.84 | $84.19 | 265300 |
| 2024-06-26 | 84.93 | $84.70 | 351230 |
| 2024-06-25 | 84.92 | $85.13 | 328900 |
| 2024-06-24 | 84.81 | $85.58 | 275812 |
| 2024-06-21 | 84.59 | $85.10 | 291217 |
| 2024-06-20 | 84.43 | $85.10 | 484315 |
| 2024-06-18 | 84.25 | $84.88 | 381100 |
| 2024-06-17 | 84.08 | $84.63 | 271000 |
| 2024-06-14 | 83.94 | $83.76 | 351623 |
| 2024-06-13 | 83.95 | $83.95 | 570446 |
| 2024-06-12 | 83.93 | $83.98 | 366637 |
| 2024-06-11 | 83.89 | $84.00 | 443002 |
| 2024-06-10 | 83.84 | $84.07 | 242004 |
| 2024-06-07 | 83.77 | $84.13 | 246900 |
| 2024-06-06 | 83.68 | $84.14 | 245200 |
| 2024-06-05 | 83.56 | $84.06 | 230800 |
| 2024-06-04 | 83.44 | $83.65 | 226600 |
| 2024-06-03 | 83.39 | $83.36 | 292247 |
| 2024-05-31 | 83.40 | $83.59 | 204648 |
| 2024-05-30 | 83.35 | $82.42 | 304326 |
| 2024-05-29 | 83.55 | $82.06 | 289226 |
| 2024-05-28 | 83.85 | $82.77 | 336103 |
| 2024-05-24 | 84.05 | $83.73 | 262241 |
| 2024-05-23 | 84.07 | $83.50 | 204717 |
| 2024-05-22 | 84.15 | $84.39 | 267346 |
| 2024-05-21 | 84.05 | $84.31 | 227476 |
| 2024-05-20 | 83.95 | $84.30 | 156600 |
| 2024-05-17 | 83.83 | $84.74 | 271202 |
| 2024-05-16 | 83.59 | $84.57 | 240300 |
| 2024-05-15 | 83.35 | $84.36 | 279814 |
| 2024-05-14 | 83.12 | $83.85 | 237300 |
| 2024-05-13 | 82.96 | $83.95 | 341734 |
| 2024-05-10 | 82.75 | $84.00 | 352000 |
| 2024-05-09 | 82.50 | $83.77 | 277700 |
| 2024-05-08 | 82.25 | $83.14 | 350443 |
| 2024-05-07 | 82.11 | $83.25 | 209733 |
| 2024-05-06 | 81.91 | $82.69 | 396000 |
| 2024-05-03 | 81.81 | $82.34 | 358900 |
| 2024-05-02 | 81.77 | $81.75 | 242540 |
| 2024-05-01 | 81.84 | $81.48 | 316922 |
| 2024-04-30 | 82.00 | $81.61 | 308100 |
| 2024-04-29 | 82.15 | $82.54 | 229500 |
| 2024-04-26 | 82.13 | $82.21 | 251100 |
| 2024-04-25 | 82.19 | $82.43 | 307043 |
| 2024-04-24 | 82.21 | $82.45 | 268300 |
| 2024-04-23 | 82.23 | $82.44 | 339443 |
| 2024-04-22 | 82.26 | $82.27 | 247200 |
| 2024-04-19 | 82.34 | $81.73 | 445719 |
| 2024-04-18 | 82.54 | $81.55 | 257200 |
| 2024-04-17 | 82.83 | $81.55 | 339036 |
| 2024-04-16 | 83.16 | $81.74 | 373726 |
| 2024-04-15 | 83.50 | $81.80 | 347346 |
| 2024-04-12 | 83.89 | $82.36 | 305232 |
| 2024-04-11 | 84.23 | $83.18 | 268300 |
| 2024-04-10 | 84.45 | $83.25 | 304309 |
| 2024-04-09 | 84.68 | $84.19 | 453506 |
| 2024-04-08 | 84.76 | $84.05 | 360000 |
| 2024-04-05 | 84.87 | $84.08 | 294600 |
| 2024-04-04 | 85.00 | $83.41 | 333800 |
| 2024-04-03 | 85.28 | $84.16 | 337318 |
| 2024-04-02 | 85.45 | $84.45 | 280905 |
| 2024-04-01 | 85.57 | $84.99 | 332042 |
| 2024-03-28 | 85.61 | $85.65 | 242431 |
| 2024-03-27 | 85.50 | $85.63 | 283403 |
| 2024-03-26 | 85.37 | $84.73 | 319900 |
| 2024-03-25 | 85.41 | $84.74 | 242109 |
| 2024-03-22 | 85.45 | $85.22 | 228715 |
| 2024-03-21 | 85.38 | $85.57 | 315434 |
| 2024-03-20 | 85.23 | $85.66 | 370300 |
| 2024-03-19 | 85.03 | $85.16 | 223844 |
| 2024-03-18 | 84.90 | $84.68 | 290900 |
| 2024-03-15 | 84.84 | $84.52 | 333604 |
| 2024-03-14 | 84.80 | $84.68 | 280204 |
| 2024-03-13 | 84.71 | $84.96 | 335105 |
| 2024-03-12 | 84.54 | $84.80 | 364100 |
| 2024-03-11 | 84.38 | $84.31 | 236200 |
| 2024-03-08 | 84.29 | $83.99 | 391600 |
| 2024-03-07 | 84.24 | $84.23 | 309100 |
| 2024-03-06 | 84.13 | $84.03 | 316200 |
| 2024-03-05 | 84.04 | $83.65 | 316800 |
| 2024-03-04 | 84.01 | $84.04 | 538700 |
| 2024-03-01 | 83.89 | $83.99 | 378809 |
| 2024-02-29 | 83.76 | $83.72 | 319400 |
| 2024-02-28 | 83.65 | $83.90 | 369222 |
| 2024-02-27 | 83.48 | $83.80 | 288500 |
| 2024-02-26 | 83.30 | $83.81 | 286300 |
| 2024-02-23 | 83.08 | $83.97 | 446200 |
| 2024-02-22 | 82.79 | $83.58 | 378600 |
| 2024-02-21 | 82.53 | $82.70 | 386124 |
| 2024-02-20 | 82.41 | $82.19 | 447000 |
| 2024-02-16 | 82.37 | $82.26 | 334602 |
| 2024-02-15 | 82.31 | $82.59 | 262400 |
| 2024-02-14 | 82.16 | $81.89 | 320200 |
| 2024-02-13 | 82.14 | $81.55 | 316400 |
| 2024-02-12 | 82.17 | $82.24 | 310100 |
| 2024-02-09 | 82.07 | $82.24 | 400600 |
| 2024-02-08 | 81.94 | $82.18 | 291912 |
| 2024-02-07 | 81.80 | $82.21 | 300800 |
| 2024-02-06 | 81.62 | $81.76 | 277500 |
| 2024-02-05 | 81.51 | $81.08 | 416403 |
| 2024-02-02 | 81.52 | $81.61 | 496537 |
| 2024-02-01 | 81.41 | $81.63 | 443100 |
| 2024-01-31 | 81.28 | $80.97 | 597922 |
| 2024-01-30 | 81.26 | $81.55 | 289400 |
| 2024-01-29 | 81.12 | $81.38 | 284000 |
| 2024-01-26 | 80.98 | $80.97 | 295200 |
| 2024-01-25 | 80.90 | $80.99 | 326220 |
| 2024-01-24 | 80.80 | $80.51 | 474700 |
| 2024-01-23 | 80.78 | $80.80 | 328642 |
| 2024-01-22 | 80.70 | $80.54 | 446000 |
| 2024-01-19 | 80.65 | $80.81 | 406528 |
| 2024-01-18 | 80.53 | $80.46 | 340900 |
| 2024-01-17 | 80.46 | $79.97 | 327000 |
| 2024-01-16 | 80.48 | $80.17 | 317728 |
| 2024-01-12 | 80.45 | $80.46 | 476400 |
| 2024-01-11 | 80.36 | $80.06 | 473200 |
| 2024-01-10 | 80.33 | $80.04 | 331004 |
| 2024-01-09 | 80.30 | $79.72 | 506514 |
| 2024-01-08 | 80.32 | $79.94 | 400110 |
| 2024-01-05 | 80.30 | $79.51 | 460333 |
| 2024-01-04 | 80.35 | $79.69 | 330300 |
| 2024-01-03 | 80.37 | $79.75 | 544900 |
| 2024-01-02 | 80.38 | $80.20 | 368800 |
| 2023-12-29 | 80.29 | $80.04 | 392100 |
| 2023-12-28 | 80.20 | $80.02 | 305447 |
| 2023-12-27 | 80.10 | $79.95 | 338837 |
| 2023-12-26 | 80.00 | $79.81 | 258600 |
| 2023-12-22 | 79.90 | $79.49 | 207149 |
| 2023-12-21 | 79.84 | $79.38 | 374034 |
| 2023-12-20 | 79.79 | $78.86 | 275025 |
| 2023-12-19 | 79.83 | $80.02 | 272900 |
| 2023-12-18 | 79.63 | $79.82 | 246213 |
| 2023-12-15 | 79.43 | $79.55 | 506002 |
| 2023-12-14 | 79.25 | $79.91 | 283300 |
| 2023-12-13 | 78.95 | $80.32 | 357500 |
| 2023-12-12 | 78.52 | $79.21 | 255905 |
| 2023-12-11 | 78.23 | $78.86 | 270115 |
| 2023-12-08 | 77.98 | $77.88 | 352500 |
| 2023-12-07 | 77.88 | $77.88 | 306328 |
| 2023-12-06 | 77.75 | $77.78 | 321405 |
| 2023-12-05 | 77.63 | $77.75 | 418100 |
| 2023-12-04 | 77.48 | $78.09 | 456637 |
| 2023-12-01 | 77.23 | $78.13 | 318600 |
| 2023-11-30 | 76.93 | $77.59 | 252500 |
| 2023-11-29 | 76.69 | $76.79 | 282900 |
| 2023-11-28 | 76.58 | $76.66 | 403900 |
| 2023-11-27 | 76.46 | $76.73 | 226200 |
| 2023-11-24 | 76.31 | $77.04 | 94619 |
| 2023-11-22 | 76.07 | $76.82 | 226326 |
| 2023-11-21 | 75.83 | $76.49 | 356422 |
| 2023-11-20 | 75.62 | $76.31 | 353600 |
| 2023-11-17 | 75.40 | $76.06 | 444300 |
| 2023-11-16 | 75.21 | $75.79 | 474813 |
| 2023-11-15 | 75.03 | $76.06 | 454900 |
| 2023-11-14 | 74.77 | $76.08 | 369711 |
| 2023-11-13 | 74.46 | $75.17 | 225134 |
| 2023-11-10 | 74.29 | $75.19 | 386800 |
| 2023-11-09 | 74.09 | $74.38 | 387441 |
| 2023-11-08 | 74.03 | $74.86 | 374000 |
| 2023-11-07 | 73.85 | $74.98 | 395241 |
| 2023-11-06 | 73.63 | $75.35 | 258400 |
| 2023-11-03 | 73.29 | $75.22 | 345500 |
| 2023-11-02 | 72.92 | $74.50 | 331222 |
| 2023-11-01 | 72.66 | $73.20 | 375400 |
| 2023-10-31 | 72.62 | $72.72 | 438100 |
| 2023-10-30 | 72.69 | $72.17 | 284300 |
| 2023-10-27 | 72.89 | $71.38 | 544900 |
| 2023-10-26 | 73.29 | $72.34 | 1.2M |
| 2023-10-25 | 73.56 | $72.97 | 360100 |
| 2023-10-24 | 73.73 | $73.32 | 544409 |
| 2023-10-23 | 73.87 | $72.93 | 348316 |
| 2023-10-20 | 74.11 | $73.46 | 299300 |
| 2023-10-19 | 74.28 | $74.06 | 281804 |
| 2023-10-18 | 74.36 | $74.63 | 347900 |
| 2023-10-17 | 74.32 | $75.28 | 358443 |
| 2023-10-16 | 74.15 | $75.14 | 362825 |
| 2023-10-13 | 73.98 | $74.48 | 309800 |
| 2023-10-12 | 73.92 | $74.30 | 278509 |
| 2023-10-11 | 73.89 | $74.83 | 408600 |
| 2023-10-10 | 73.76 | $74.72 | 288500 |
| 2023-10-09 | 73.62 | $74.43 | 317806 |
| 2023-10-06 | 73.53 | $73.71 | 508300 |
| 2023-10-05 | 73.58 | $73.20 | 294300 |
| 2023-10-04 | 73.75 | $73.34 | 438711 |
| 2023-10-03 | 73.93 | $72.89 | 488442 |
| 2023-10-02 | 74.23 | $73.44 | 260200 |
| 2023-09-29 | 74.46 | $73.63 | 296900 |
| 2023-09-28 | 74.70 | $74.19 | 287900 |
| 2023-09-27 | 74.86 | $73.85 | 437100 |
| 2023-09-26 | 75.12 | $73.80 | 286243 |
| 2023-09-25 | 75.43 | $74.66 | 237600 |
| 2023-09-22 | 75.61 | $74.50 | 327834 |
| 2023-09-21 | 75.86 | $74.87 | 302300 |
| 2023-09-20 | 76.07 | $75.94 | 206347 |
| 2023-09-19 | 76.08 | $76.13 | 280000 |
| 2023-09-18 | 76.06 | $76.23 | 295337 |
| 2023-09-15 | 76.02 | $75.84 | 210100 |
| 2023-09-14 | 76.04 | $76.54 | 246500 |
| 2023-09-13 | 75.93 | $75.99 | 291030 |
| 2023-09-12 | 75.91 | $75.97 | 441000 |
| 2023-09-11 | 75.89 | $76.09 | 205700 |
| 2023-09-08 | 75.84 | $75.66 | 225924 |
| 2023-09-07 | 75.87 | $75.57 | 271713 |
| 2023-09-06 | 75.93 | $75.35 | 386600 |
| 2023-09-05 | 76.05 | $75.64 | 221400 |
| 2023-09-01 | 76.12 | $76.46 | 258900 |
| 2023-08-31 | 76.03 | $76.22 | 265007 |
| 2023-08-30 | 75.97 | $76.55 | 248200 |
| 2023-08-29 | 75.84 | $76.37 | 303800 |
| 2023-08-28 | 75.72 | $75.90 | 287631 |
| 2023-08-25 | 75.68 | $75.63 | 313000 |
| 2023-08-24 | 75.69 | $75.08 | 318123 |
| 2023-08-23 | 75.82 | $75.76 | 309346 |
| 2023-08-22 | 75.83 | $75.22 | 269000 |
| 2023-08-21 | 75.95 | $75.34 | 313557 |
| 2023-08-18 | 76.07 | $75.41 | 231245 |
| 2023-08-17 | 76.19 | $75.19 | 521400 |
| 2023-08-16 | 76.37 | $75.67 | 262921 |
| 2023-08-15 | 76.47 | $75.83 | 688129 |
| 2023-08-14 | 76.56 | $76.52 | 360700 |
| 2023-08-11 | 76.52 | $76.33 | 200200 |
| 2023-08-10 | 76.50 | $76.05 | 480200 |
| 2023-08-09 | 76.54 | $76.14 | 278300 |
| 2023-08-08 | 76.57 | $76.07 | 228800 |
| 2023-08-07 | 76.61 | $76.37 | 220132 |
| 2023-08-04 | 76.59 | $75.48 | 406800 |
| 2023-08-03 | 76.74 | $76.04 | 282823 |
| 2023-08-02 | 76.81 | $76.28 | 304605 |
| 2023-08-01 | 76.82 | $76.38 | 263121 |
| 2023-07-31 | 76.82 | $76.51 | 419948 |
| 2023-07-28 | 76.77 | $76.62 | 280900 |
| 2023-07-27 | 76.70 | $76.51 | 334642 |
| 2023-07-26 | 76.63 | $77.19 | 327500 |
| 2023-07-25 | 76.40 | $76.93 | 357800 |
| 2023-07-24 | 76.18 | $76.71 | 404000 |
| 2023-07-21 | 75.97 | $76.61 | 352810 |
| 2023-07-20 | 75.74 | $76.58 | 585630 |
| 2023-07-19 | 75.48 | $75.93 | 511308 |
| 2023-07-18 | 75.30 | $75.79 | 458600 |
| 2023-07-17 | 75.13 | $75.53 | 324200 |
| 2023-07-14 | 74.98 | $75.31 | 246400 |
| 2023-07-13 | 74.84 | $75.00 | 322900 |
| 2023-07-12 | 74.75 | $74.76 | 365148 |
| 2023-07-11 | 74.69 | $75.00 | 647310 |
| 2023-07-10 | 74.57 | $74.58 | 525818 |
| 2023-07-07 | 74.52 | $73.81 | 432000 |
| 2023-07-06 | 74.61 | $74.43 | 676900 |
| 2023-07-05 | 74.59 | $74.83 | 498711 |
| 2023-07-03 | 74.47 | $74.95 | 181600 |
| 2023-06-30 | 74.31 | $75.08 | 497000 |
| 2023-06-29 | 74.10 | $74.31 | 772000 |
| 2023-06-28 | 74.00 | $73.81 | 529200 |
| 2023-06-27 | 74.00 | $74.03 | 323300 |
| 2023-06-26 | 73.94 | $73.83 | 282100 |
| 2023-06-23 | 73.92 | $73.84 | 247108 |
| 2023-06-22 | 73.89 | $74.23 | 340200 |
| 2023-06-21 | 73.77 | $74.06 | 337800 |
| 2023-06-20 | 73.67 | $73.95 | 310200 |
| 2023-06-16 | 73.56 | $74.37 | 402920 |
| 2023-06-15 | 73.36 | $74.41 | 856900 |
| 2023-06-14 | 73.10 | $73.33 | 371300 |
| 2023-06-13 | 73.04 | $73.92 | 462735 |
| 2023-06-12 | 72.84 | $73.54 | 304528 |
| 2023-06-09 | 72.68 | $73.28 | 281300 |
| 2023-06-08 | 72.56 | $73.28 | 439313 |
| 2023-06-07 | 72.42 | $72.97 | 447700 |
| 2023-06-06 | 72.32 | $72.91 | 484800 |
| 2023-06-05 | 72.22 | $73.08 | 422800 |
| 2023-06-02 | 72.06 | $73.03 | 540439 |
| 2023-06-01 | 71.90 | $71.98 | 336006 |
| 2023-05-31 | 71.93 | $71.23 | 746500 |
| 2023-05-30 | 72.13 | $71.53 | 289300 |
| 2023-05-26 | 72.30 | $71.70 | 411031 |
| 2023-05-25 | 72.46 | $71.41 | 345800 |
| 2023-05-24 | 72.71 | $71.67 | 387100 |
| 2023-05-23 | 72.95 | $72.31 | 502530 |
| 2023-05-22 | 73.09 | $73.10 | 252414 |
| 2023-05-19 | 73.08 | $73.23 | 343535 |
| 2023-05-18 | 73.05 | $73.14 | 489600 |
| 2023-05-17 | 73.03 | $72.85 | 303900 |
| 2023-05-16 | 73.07 | $72.47 | 373933 |
| 2023-05-15 | 73.20 | $73.21 | 365829 |
| 2023-05-12 | 73.19 | $73.15 | 289100 |
| 2023-05-11 | 73.19 | $72.96 | 384800 |
| 2023-05-10 | 73.24 | $73.09 | 973400 |
| 2023-05-09 | 73.26 | $73.11 | 433000 |
| 2023-05-08 | 73.28 | $73.33 | 329547 |
| 2023-05-05 | 73.25 | $73.44 | 319801 |
| 2023-05-04 | 73.20 | $72.37 | 338000 |
| 2023-05-03 | 73.37 | $72.72 | 286826 |
| 2023-05-02 | 73.48 | $73.07 | 369249 |
| 2023-05-01 | 73.54 | $73.91 | 439544 |
| 2023-04-28 | 73.44 | $73.53 | 278900 |
| 2023-04-27 | 73.39 | $73.03 | 543618 |
| 2023-04-26 | 73.44 | $72.07 | 256101 |
| 2023-04-25 | 73.70 | $73.09 | 299817 |
| 2023-04-24 | 73.78 | $73.86 | 411438 |
| 2023-04-21 | 73.71 | $73.61 | 273900 |
| 2023-04-20 | 73.68 | $73.67 | 295740 |
| 2023-04-19 | 73.63 | $73.72 | 337600 |
| 2023-04-18 | 73.56 | $73.96 | 267948 |
| 2023-04-17 | 73.42 | $74.10 | 493103 |
| 2023-04-14 | 73.23 | $73.84 | 405229 |
| 2023-04-13 | 73.06 | $74.20 | 302900 |
| 2023-04-12 | 72.79 | $73.56 | 431026 |
| 2023-04-11 | 72.61 | $73.60 | 426800 |
| 2023-04-10 | 72.39 | $73.34 | 629400 |
| 2023-04-06 | 72.19 | $73.13 | 616000 |
| 2023-04-05 | 72.00 | $73.01 | 729600 |
| 2023-04-04 | 71.80 | $72.80 | 582408 |
| 2023-04-03 | 71.63 | $73.43 | 406000 |
| 2023-03-31 | 71.29 | $72.94 | 424300 |
| 2023-03-30 | 71.01 | $72.21 | 682400 |
| 2023-03-29 | 70.83 | $72.00 | 384743 |
| 2023-03-28 | 70.68 | $71.28 | 269944 |
| 2023-03-27 | 70.67 | $71.31 | 358400 |
| 2023-03-24 | 70.65 | $70.92 | 338923 |
| 2023-03-23 | 70.71 | $70.51 | 298670 |
| 2023-03-22 | 70.87 | $70.78 | 360000 |
| 2023-03-21 | 71.02 | $71.91 | 329000 |
| 2023-03-20 | 70.95 | $71.45 | 396800 |
| 2023-03-17 | 70.98 | $70.47 | 253228 |
| 2023-03-16 | 71.22 | $71.36 | 320104 |
| 2023-03-15 | 71.32 | $70.61 | 448000 |
| 2023-03-14 | 71.60 | $71.24 | 308300 |
| 2023-03-13 | 71.80 | $70.60 | 590828 |
| 2023-03-10 | 72.18 | $70.70 | 454400 |
| 2023-03-09 | 72.60 | $71.50 | 415700 |
| 2023-03-08 | 72.92 | $72.50 | 296600 |
| 2023-03-07 | 73.08 | $72.75 | 248759 |
| 2023-03-06 | 73.23 | $73.81 | 252500 |
| 2023-03-03 | 73.18 | $73.79 | 278200 |
| 2023-03-02 | 73.12 | $73.20 | 263600 |
| 2023-03-01 | 73.19 | $72.74 | 334300 |
| 2023-02-28 | 73.37 | $72.60 | 294821 |
| 2023-02-27 | 73.61 | $73.17 | 251700 |
| 2023-02-24 | 73.78 | $72.98 | 249600 |
| 2023-02-23 | 74.01 | $73.58 | 216600 |
| 2023-02-22 | 74.16 | $73.40 | 392200 |
| 2023-02-21 | 74.37 | $73.53 | 325600 |
| 2023-02-17 | 74.59 | $74.67 | 233703 |
| 2023-02-16 | 74.61 | $74.13 | 338724 |
| 2023-02-15 | 74.75 | $74.71 | 402745 |
| 2023-02-14 | 74.79 | $74.63 | 488010 |
| 2023-02-13 | 74.85 | $75.22 | 303931 |
| 2023-02-10 | 74.80 | $74.67 | 298800 |
| 2023-02-09 | 74.86 | $74.12 | 417600 |
| 2023-02-08 | 75.05 | $74.65 | 621709 |
| 2023-02-07 | 75.16 | $75.06 | 450600 |
| 2023-02-06 | 75.20 | $74.88 | 341524 |
| 2023-02-03 | 75.28 | $75.10 | 379633 |
| 2023-02-02 | 75.33 | $75.42 | 724800 |
| 2023-02-01 | 75.32 | $75.75 | 563000 |
| 2023-01-31 | 75.25 | $75.65 | 404700 |
| 2023-01-30 | 75.18 | $74.71 | 396025 |
| 2023-01-27 | 75.30 | $75.03 | 468224 |
| 2023-01-26 | 75.37 | $75.50 | 363100 |
| 2023-01-25 | 75.36 | $75.27 | 340229 |
| 2023-01-24 | 75.39 | $75.47 | 465737 |
| 2023-01-23 | 75.39 | $75.33 | 399000 |
| 2023-01-20 | 75.41 | $74.96 | 440530 |
| 2023-01-19 | 75.52 | $74.30 | 513700 |
| 2023-01-18 | 75.79 | $74.81 | 673728 |
| 2023-01-17 | 75.99 | $76.09 | 538300 |
| 2023-01-13 | 75.95 | $76.58 | 553466 |
| 2023-01-12 | 75.81 | $76.68 | 418800 |
| 2023-01-11 | 75.62 | $76.69 | 414900 |
| 2023-01-10 | 75.39 | $75.95 | 368900 |
| 2023-01-09 | 75.29 | $75.62 | 404937 |
| 2023-01-06 | 75.24 | $75.99 | 379122 |
| 2023-01-05 | 75.11 | $74.29 | 470034 |
| 2023-01-04 | 75.32 | $75.07 | 426300 |
| 2023-01-03 | 75.39 | $74.81 | 567300 |
| 2022-12-30 | 75.54 | $74.95 | 416200 |
| 2022-12-29 | 75.67 | $75.34 | 434025 |
| 2022-12-28 | 75.75 | $74.41 | 435036 |
| 2022-12-27 | 76.04 | $75.14 | 381923 |
| 2022-12-23 | 76.22 | $75.20 | 600021 |
| 2022-12-22 | 76.41 | $75.18 | 808227 |
| 2022-12-21 | 76.63 | $75.71 | 421424 |
| 2022-12-20 | 76.78 | $74.73 | 454852 |
| 2022-12-19 | 77.16 | $74.75 | 463030 |
| 2022-12-16 | 77.59 | $75.22 | 543527 |
| 2022-12-15 | 77.98 | $75.97 | 550200 |
| 2022-12-14 | 78.27 | $77.60 | 528400 |
| 2022-12-13 | 78.26 | $77.86 | 446744 |
| 2022-12-12 | 78.19 | $77.62 | 365800 |
| 2022-12-09 | 78.14 | $76.68 | 451148 |
| 2022-12-08 | 78.28 | $77.49 | 349800 |
| 2022-12-07 | 78.25 | $77.08 | 294605 |
| 2022-12-06 | 78.30 | $76.85 | 549402 |
| 2022-12-05 | 78.40 | $77.71 | 271200 |
| 2022-12-02 | 78.32 | $78.75 | 640900 |
| 2022-12-01 | 77.99 | $78.53 | 511730 |
| 2022-11-30 | 77.65 | $78.42 | 464103 |
| 2022-11-29 | 77.27 | $76.60 | 296000 |
| 2022-11-28 | 77.19 | $76.62 | 335000 |
| 2022-11-25 | 77.09 | $77.69 | 159000 |
| 2022-11-23 | 76.74 | $77.26 | 384447 |
| 2022-11-22 | 76.40 | $77.16 | 383500 |
| 2022-11-21 | 76.03 | $76.47 | 391200 |
| 2022-11-18 | 75.73 | $76.11 | 462525 |
| 2022-11-17 | 75.45 | $75.41 | 334403 |
| 2022-11-16 | 75.26 | $75.55 | 362201 |
| 2022-11-15 | 75.00 | $75.74 | 531800 |
| 2022-11-14 | 74.64 | $75.22 | 309509 |
| 2022-11-11 | 74.33 | $75.60 | 340000 |
| 2022-11-10 | 73.89 | $75.92 | 400676 |
| 2022-11-09 | 73.29 | $73.27 | 287300 |
| 2022-11-08 | 73.15 | $74.22 | 456600 |
| 2022-11-07 | 72.79 | $73.49 | 270220 |
| 2022-11-04 | 72.50 | $72.90 | 299700 |
| 2022-11-03 | 72.30 | $72.09 | 380800 |
| 2022-11-02 | 72.22 | $72.46 | 345000 |
| 2022-11-01 | 72.05 | $73.92 | 486900 |
| 2022-10-31 | 71.53 | $73.80 | 284800 |
| 2022-10-28 | 70.96 | $74.05 | 245100 |
| 2022-10-27 | 70.23 | $72.46 | 361609 |
| 2022-10-26 | 69.72 | $72.20 | 311100 |
| 2022-10-25 | 69.18 | $71.65 | 413614 |
| 2022-10-24 | 68.68 | $70.89 | 370345 |
| 2022-10-21 | 68.25 | $69.83 | 330044 |
| 2022-10-20 | 67.98 | $68.28 | 291200 |
| 2022-10-19 | 68.00 | $69.06 | 375913 |
| 2022-10-18 | 67.86 | $69.83 | 436246 |
| 2022-10-17 | 67.55 | $68.93 | 544030 |
| 2022-10-14 | 67.37 | $67.64 | 385702 |
| 2022-10-13 | 67.45 | $68.86 | 308800 |
| 2022-10-12 | 67.29 | $67.28 | 376641 |
| 2022-10-11 | 67.45 | $67.62 | 402600 |
| 2022-10-10 | 67.56 | $67.50 | 240000 |
| 2022-10-07 | 67.73 | $67.42 | 327702 |
| 2022-10-06 | 67.95 | $68.78 | 332210 |
| 2022-10-05 | 67.93 | $69.70 | 358525 |
| 2022-10-04 | 67.71 | $69.75 | 320147 |
| 2022-10-03 | 67.46 | $68.12 | 552800 |
| 2022-09-30 | 67.52 | $66.42 | 582030 |
| 2022-09-29 | 67.97 | $67.20 | 353300 |
| 2022-09-28 | 68.32 | $68.14 | 671800 |
| 2022-09-27 | 68.55 | $66.89 | 530600 |
| 2022-09-26 | 69.09 | $67.21 | 377215 |
| 2022-09-23 | 69.65 | $67.79 | 741800 |
| 2022-09-22 | 70.19 | $68.67 | 347122 |
| 2022-09-21 | 70.63 | $69.06 | 269237 |
| 2022-09-20 | 71.07 | $70.00 | 353938 |
| 2022-09-19 | 71.39 | $70.85 | 409100 |
| 2022-09-16 | 71.59 | $70.45 | 313600 |
| 2022-09-15 | 71.90 | $70.74 | 199720 |
| 2022-09-14 | 72.20 | $71.20 | 344307 |
| 2022-09-13 | 72.46 | $71.37 | 428600 |
| 2022-09-12 | 72.73 | $73.88 | 257534 |
| 2022-09-09 | 72.52 | $73.40 | 219800 |
| 2022-09-08 | 72.37 | $72.79 | 469138 |
| 2022-09-07 | 72.33 | $72.09 | 189200 |
| 2022-09-06 | 72.43 | $70.76 | 294228 |
| 2022-09-02 | 72.83 | $70.74 | 237635 |
| 2022-09-01 | 73.31 | $71.70 | 334200 |
| 2022-08-31 | 73.65 | $71.07 | 235700 |
| 2022-08-30 | 74.19 | $71.50 | 596334 |
| 2022-08-29 | 74.71 | $72.21 | 275823 |
| 2022-08-26 | 75.17 | $72.72 | 332602 |
| 2022-08-25 | 75.59 | $74.98 | 209617 |
| 2022-08-24 | 75.60 | $74.19 | 650600 |
| 2022-08-23 | 75.77 | $74.12 | 172523 |
| 2022-08-22 | 75.97 | $74.62 | 255700 |
| 2022-08-19 | 76.09 | $75.81 | 224520 |
| 2022-08-18 | 75.97 | $76.37 | 511792 |
| 2022-08-17 | 75.71 | $76.26 | 260506 |
| 2022-08-16 | 75.41 | $76.50 | 284647 |
| 2022-08-15 | 75.02 | $76.34 | 311407 |
| 2022-08-12 | 74.58 | $75.93 | 231500 |
| 2022-08-11 | 74.15 | $74.86 | 402019 |
| 2022-08-10 | 73.87 | $74.82 | 246200 |
| 2022-08-09 | 73.55 | $73.71 | 214100 |
| 2022-08-08 | 73.40 | $73.83 | 237400 |
| 2022-08-05 | 73.20 | $73.69 | 212142 |
| 2022-08-04 | 73.00 | $73.76 | 574220 |
| 2022-08-03 | 72.74 | $73.66 | 278600 |
| 2022-08-02 | 72.45 | $73.05 | 369200 |
| 2022-08-01 | 72.24 | $73.43 | 267400 |
| 2022-07-29 | 71.92 | $73.82 | 314013 |
| 2022-07-28 | 71.46 | $73.30 | 269223 |
| 2022-07-27 | 71.03 | $72.27 | 342500 |
| 2022-07-26 | 70.76 | $71.51 | 345825 |
| 2022-07-25 | 70.59 | $71.64 | 245800 |
| 2022-07-22 | 70.37 | $71.43 | 254300 |
| 2022-07-21 | 70.17 | $71.66 | 696400 |
| 2022-07-20 | 69.88 | $70.77 | 352844 |
| 2022-07-19 | 69.73 | $70.83 | 300600 |
| 2022-07-18 | 69.55 | $69.19 | 290800 |
| 2022-07-15 | 69.70 | $70.19 | 271500 |
| 2022-07-14 | 69.65 | $69.00 | 303426 |
| 2022-07-13 | 69.86 | $69.50 | 426004 |
| 2022-07-12 | 69.99 | $70.05 | 382900 |
| 2022-07-11 | 70.03 | $70.73 | 283146 |
| 2022-07-08 | 69.94 | $70.86 | 358819 |
| 2022-07-07 | 69.81 | $70.93 | 450500 |
| 2022-07-06 | 69.65 | $70.76 | 278300 |
| 2022-07-05 | 69.50 | $70.25 | 244700 |
| 2022-07-01 | 69.44 | $70.76 | 349400 |
| 2022-06-30 | 69.27 | $69.93 | 442430 |
| 2022-06-29 | 69.26 | $70.01 | 413632 |
| 2022-06-28 | 69.23 | $70.04 | 310712 |
| 2022-06-27 | 69.19 | $71.16 | 284414 |
| 2022-06-24 | 68.92 | $71.22 | 297907 |
| 2022-06-23 | 68.61 | $69.67 | 383300 |
| 2022-06-22 | 68.58 | $68.90 | 274807 |
| 2022-06-21 | 68.71 | $68.79 | 376900 |
| 2022-06-17 | 68.91 | $67.34 | 383323 |
| 2022-06-16 | 69.44 | $67.19 | 464200 |
| 2022-06-15 | 70.11 | $68.46 | 370900 |
| 2022-06-14 | 70.63 | $68.00 | 385517 |
| 2022-06-13 | 71.33 | $68.50 | 483500 |
| 2022-06-10 | 72.04 | $70.24 | 319500 |
| 2022-06-09 | 72.51 | $71.44 | 269900 |
| 2022-06-08 | 72.80 | $72.85 | 353600 |
| 2022-06-07 | 72.85 | $73.93 | 207846 |
| 2022-06-06 | 72.68 | $73.25 | 306100 |
| 2022-06-03 | 72.63 | $73.16 | 251500 |
| 2022-06-02 | 72.59 | $73.76 | 407646 |
| 2022-06-01 | 72.43 | $72.97 | 422036 |
| 2022-05-31 | 72.41 | $73.90 | 342100 |
| 2022-05-27 | 72.19 | $74.60 | 390000 |
| 2022-05-26 | 71.80 | $73.34 | 294800 |
| 2022-05-25 | 71.62 | $72.47 | 307931 |
| 2022-05-24 | 71.60 | $72.35 | 386400 |
| 2022-05-23 | 71.61 | $72.08 | 338100 |
| 2022-05-20 | 71.69 | $71.08 | 510208 |
| 2022-05-19 | 72.01 | $70.77 | 480600 |
| 2022-05-18 | 72.44 | $71.50 | 420347 |
| 2022-05-17 | 72.80 | $74.01 | 387400 |
| 2022-05-16 | 72.70 | $73.10 | 324400 |
| 2022-05-13 | 72.78 | $72.86 | 348100 |
| 2022-05-12 | 72.94 | $72.11 | 699500 |
| 2022-05-11 | 73.28 | $71.87 | 790100 |
| 2022-05-10 | 73.74 | $72.28 | 626800 |
| 2022-05-09 | 74.20 | $72.40 | 578745 |
| 2022-05-06 | 74.71 | $73.83 | 451900 |
| 2022-05-05 | 75.00 | $74.12 | 649133 |
| 2022-05-04 | 75.29 | $76.15 | 375742 |
| 2022-05-03 | 75.20 | $74.21 | 428000 |
| 2022-05-02 | 75.51 | $73.74 | 681608 |
| 2022-04-29 | 75.97 | $74.05 | 308609 |
| 2022-04-28 | 76.44 | $75.98 | 414000 |
| 2022-04-27 | 76.59 | $74.97 | 344600 |
| 2022-04-26 | 76.97 | $74.66 | 353139 |
| 2022-04-25 | 77.48 | $76.20 | 532817 |
| 2022-04-22 | 77.75 | $75.95 | 373500 |
| 2022-04-21 | 78.12 | $77.99 | 469600 |
| 2022-04-20 | 78.11 | $78.43 | 398600 |
| 2022-04-19 | 78.00 | $77.67 | 423800 |
| 2022-04-18 | 78.04 | $76.80 | 266100 |
| 2022-04-14 | 78.27 | $77.30 | 302800 |
| 2022-04-13 | 78.42 | $77.96 | 377209 |
| 2022-04-12 | 78.46 | $77.46 | 284312 |
| 2022-04-11 | 78.61 | $78.00 | 350400 |
| 2022-04-08 | 78.66 | $78.87 | 205800 |
| 2022-04-07 | 78.53 | $78.97 | 499238 |
| 2022-04-06 | 78.35 | $78.36 | 484613 |
| 2022-04-05 | 78.28 | $78.21 | 327011 |
| 2022-04-04 | 78.21 | $78.44 | 232100 |
| 2022-04-01 | 78.09 | $78.44 | 251708 |
| 2022-03-31 | 77.94 | $78.20 | 413312 |
| 2022-03-30 | 77.82 | $79.13 | 453139 |
| 2022-03-29 | 77.47 | $79.15 | 410900 |
| 2022-03-28 | 77.07 | $78.29 | 272800 |
| 2022-03-25 | 76.78 | $77.97 | 331264 |
| 2022-03-24 | 76.50 | $77.68 | 326517 |
| 2022-03-23 | 76.25 | $76.94 | 342917 |
| 2022-03-22 | 76.11 | $78.06 | 424738 |
| 2022-03-21 | 75.71 | $77.57 | 332810 |
| 2022-03-18 | 75.35 | $77.61 | 382534 |
| 2022-03-17 | 74.93 | $77.17 | 327900 |
| 2022-03-16 | 74.54 | $76.33 | 522505 |
| 2022-03-15 | 74.27 | $75.58 | 372600 |
| 2022-03-14 | 74.12 | $74.16 | 347607 |
| 2022-03-11 | 74.25 | $73.84 | 372519 |
| 2022-03-10 | 74.48 | $74.49 | 299400 |
| 2022-03-09 | 74.61 | $74.90 | 454100 |
| 2022-03-08 | 74.69 | $73.54 | 660000 |
| 2022-03-07 | 75.07 | $75.06 | 542600 |
| 2022-03-04 | 75.19 | $76.71 | 328600 |
| 2022-03-03 | 75.00 | $76.53 | 337300 |
| 2022-03-02 | 74.82 | $76.12 | 475300 |
| 2022-03-01 | 74.71 | $74.79 | 702200 |
| 2022-02-28 | 74.87 | $75.61 | 930600 |
| 2022-02-25 | 74.88 | $76.10 | 573209 |
| 2022-02-24 | 74.81 | $73.99 | 1.1M |
| 2022-02-23 | 75.18 | $73.80 | 483829 |
| 2022-02-22 | 75.66 | $74.84 | 577500 |
| 2022-02-18 | 76.00 | $75.59 | 417546 |
| 2022-02-17 | 76.25 | $75.67 | 479800 |
| 2022-02-16 | 76.53 | $76.61 | 352700 |
| 2022-02-15 | 76.67 | $76.43 | 488639 |
| 2022-02-14 | 76.87 | $75.81 | 501800 |
| 2022-02-11 | 77.24 | $76.26 | 740405 |
| 2022-02-10 | 77.59 | $77.29 | 436200 |
| 2022-02-09 | 77.78 | $78.89 | 373300 |
| 2022-02-08 | 77.67 | $78.10 | 371200 |
| 2022-02-07 | 77.72 | $77.51 | 280729 |
| 2022-02-04 | 77.90 | $77.81 | 433211 |
| 2022-02-03 | 78.06 | $78.47 | 445000 |
| 2022-02-02 | 78.12 | $79.47 | 437900 |
| 2022-02-01 | 77.97 | $78.68 | 949141 |
| 2022-01-31 | 77.98 | $78.61 | 382616 |
| 2022-01-28 | 78.01 | $77.76 | 669728 |
| 2022-01-27 | 78.24 | $76.46 | 1.2M |
| 2022-01-26 | 78.78 | $76.59 | 770401 |
| 2022-01-25 | 79.40 | $77.43 | 782819 |
| 2022-01-24 | 79.94 | $78.24 | 947940 |
| 2022-01-21 | 80.40 | $77.97 | 594544 |
| 2022-01-20 | 80.99 | $78.77 | 592331 |
| 2022-01-19 | 81.52 | $79.52 | 995735 |
| 2022-01-18 | 81.97 | $79.82 | 725014 |
| 2022-01-14 | 82.43 | $80.92 | 491200 |
| 2022-01-13 | 82.74 | $81.29 | 437300 |
| 2022-01-12 | 83.02 | $82.13 | 633939 |
| 2022-01-11 | 83.16 | $82.04 | 569200 |
| 2022-01-10 | 83.34 | $81.58 | 922500 |
| 2022-01-07 | 83.64 | $82.03 | 589034 |
| 2022-01-06 | 83.89 | $82.60 | 609600 |
| 2022-01-05 | 84.06 | $82.95 | 430800 |
| 2022-01-04 | 84.18 | $83.80 | 384900 |
| 2022-01-03 | 84.12 | $83.68 | 730022 |
| 2021-12-31 | 84.08 | $84.55 | 241542 |
| 2021-12-30 | 83.84 | $84.46 | 361200 |
| 2021-12-29 | 83.58 | $84.75 | 322500 |
| 2021-12-28 | 83.20 | $84.40 | 324700 |
| 2021-12-27 | 82.83 | $84.21 | 484308 |
| 2021-12-23 | 82.44 | $83.03 | 247316 |
| 2021-12-22 | 82.23 | $82.83 | 365500 |
| 2021-12-21 | 82.02 | $81.99 | 1.2M |
| 2021-12-20 | 81.95 | $81.23 | 553200 |
| 2021-12-17 | 82.03 | $81.96 | 281245 |
| 2021-12-16 | 81.97 | $82.90 | 328300 |
| 2021-12-15 | 81.69 | $82.89 | 354100 |
| 2021-12-14 | 81.36 | $81.60 | 377202 |
| 2021-12-13 | 81.25 | $82.25 | 272200 |
| 2021-12-10 | 80.98 | $82.16 | 304800 |
| 2021-12-09 | 80.69 | $81.03 | 245504 |
| 2021-12-08 | 80.58 | $81.36 | 434100 |
| 2021-12-07 | 80.39 | $81.42 | 240200 |
| 2021-12-06 | 80.16 | $80.41 | 242400 |
| 2021-12-03 | 80.09 | $79.43 | 347423 |
| 2021-12-02 | 80.23 | $79.38 | 317913 |
| 2021-12-01 | 80.39 | $78.12 | 311317 |
| 2021-11-30 | 80.85 | $78.48 | 488200 |
| 2021-11-29 | 81.30 | $80.51 | 275900 |
| 2021-11-26 | 81.39 | $79.75 | 239803 |
| 2021-11-24 | 81.65 | $81.20 | 184500 |
| 2021-11-23 | 81.65 | $81.21 | 241600 |
| 2021-11-22 | 81.63 | $81.00 | 201403 |
| 2021-11-19 | 81.66 | $81.23 | 242011 |
| 2021-11-18 | 81.63 | $81.14 | 224833 |
| 2021-11-17 | 81.61 | $81.39 | 257649 |
| 2021-11-16 | 81.53 | $81.78 | 333242 |
| 2021-11-15 | 81.34 | $81.35 | 226500 |
| 2021-11-12 | 81.21 | $81.42 | 167306 |
| 2021-11-11 | 81.04 | $80.76 | 217645 |
| 2021-11-10 | 80.98 | $80.97 | 304627 |
| 2021-11-09 | 80.85 | $81.11 | 210800 |
| 2021-11-08 | 80.66 | $81.04 | 178332 |
| 2021-11-05 | 80.46 | $80.93 | 217600 |
| 2021-11-04 | 80.24 | $80.88 | 347228 |
| 2021-11-03 | 79.99 | $80.63 | 364700 |
| 2021-11-02 | 79.74 | $80.35 | 300700 |
| 2021-11-01 | 79.51 | $79.83 | 384913 |
| 2021-10-29 | 79.35 | $79.97 | 202515 |
| 2021-10-28 | 79.13 | $79.74 | 248000 |
| 2021-10-27 | 78.92 | $79.23 | 243808 |
| 2021-10-26 | 78.78 | $79.94 | 293247 |
| 2021-10-25 | 78.46 | $79.88 | 302934 |
| 2021-10-22 | 78.09 | $79.64 | 200800 |
| 2021-10-21 | 77.72 | $79.35 | 285900 |
| 2021-10-20 | 77.35 | $79.06 | 284000 |
| 2021-10-19 | 76.98 | $78.81 | 342900 |
| 2021-10-18 | 76.60 | $78.09 | 269300 |
| 2021-10-15 | 76.32 | $78.03 | 253217 |
| 2021-10-14 | 76.00 | $77.57 | 223300 |
| 2021-10-13 | 75.74 | $76.33 | 341200 |
| 2021-10-12 | 75.69 | $76.03 | 215734 |
| 2021-10-11 | 75.71 | $76.20 | 177800 |
| 2021-10-08 | 75.70 | $76.45 | 246100 |
| 2021-10-07 | 75.63 | $76.51 | 306800 |
| 2021-10-06 | 75.56 | $75.87 | 314025 |
| 2021-10-05 | 75.60 | $75.46 | 248900 |
| 2021-10-04 | 75.75 | $74.77 | 393700 |
| 2021-10-01 | 76.08 | $75.44 | 217700 |
| 2021-09-30 | 76.32 | $74.82 | 335638 |
| 2021-09-29 | 76.73 | $75.88 | 269000 |
| 2021-09-28 | 76.99 | $75.54 | 341600 |
| 2021-09-27 | 77.37 | $76.83 | 237300 |
| 2021-09-24 | 77.54 | $77.53 | 227209 |
| 2021-09-23 | 77.60 | $77.43 | 374324 |
| 2021-09-22 | 77.68 | $76.90 | 260703 |
| 2021-09-21 | 77.90 | $76.41 | 286438 |
| 2021-09-20 | 78.25 | $76.63 | 480374 |
| 2021-09-17 | 78.61 | $77.54 | 229800 |
| 2021-09-16 | 78.84 | $78.07 | 334100 |
| 2021-09-15 | 79.00 | $78.39 | 248400 |
| 2021-09-14 | 79.12 | $78.06 | 240138 |
| 2021-09-13 | 79.32 | $78.42 | 304829 |
| 2021-09-10 | 79.47 | $78.49 | 182500 |
| 2021-09-09 | 79.64 | $78.89 | 341400 |
| 2021-09-08 | 79.74 | $79.39 | 241639 |
| 2021-09-07 | 79.75 | $78.85 | 274800 |
| 2021-09-03 | 79.87 | $79.84 | 856300 |
| 2021-09-02 | 79.81 | $79.92 | 189701 |
| 2021-09-01 | 79.70 | $79.60 | 244900 |
| 2021-08-31 | 79.65 | $79.53 | 223909 |
| 2021-08-30 | 79.60 | $79.63 | 199500 |
| 2021-08-27 | 79.52 | $79.35 | 199905 |
| 2021-08-26 | 79.48 | $78.95 | 217700 |
| 2021-08-25 | 79.51 | $79.20 | 182200 |
| 2021-08-24 | 79.49 | $79.20 | 254307 |
| 2021-08-23 | 79.46 | $79.45 | 270840 |
| 2021-08-20 | 79.37 | $79.38 | 257000 |
| 2021-08-19 | 79.27 | $78.97 | 270500 |
| 2021-08-18 | 79.25 | $78.43 | 304400 |
| 2021-08-17 | 79.32 | $79.50 | 268000 |
| 2021-08-16 | 79.18 | $79.81 | 489015 |
| 2021-08-13 | 78.95 | $79.15 | 224016 |
| 2021-08-12 | 78.81 | $78.86 | 301321 |
| 2021-08-11 | 78.71 | $78.95 | 266020 |
| 2021-08-10 | 78.56 | $78.65 | 252113 |
| 2021-08-09 | 78.46 | $78.37 | 231800 |
| 2021-08-06 | 78.38 | $78.50 | 469124 |
| 2021-08-05 | 78.27 | $78.27 | 356543 |
| 2021-08-04 | 78.18 | $78.03 | 456103 |
| 2021-08-03 | 78.13 | $78.59 | 284430 |
| 2021-08-02 | 77.94 | $77.92 | 236024 |
| 2021-07-30 | 77.86 | $78.00 | 328000 |
| 2021-07-29 | 77.74 | $77.99 | 297837 |
| 2021-07-28 | 77.61 | $77.43 | 304400 |
| 2021-07-27 | 77.57 | $77.87 | 323912 |
| 2021-07-26 | 77.42 | $77.82 | 300200 |
| 2021-07-23 | 77.25 | $77.93 | 375700 |
| 2021-07-22 | 77.04 | $77.24 | 236622 |
| 2021-07-21 | 76.93 | $77.18 | 185100 |
| 2021-07-20 | 76.81 | $76.90 | 282732 |
| 2021-07-19 | 76.73 | $76.02 | 521300 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
97.44
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
66.52
Average
82.72
Maximum
98.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 97.44 | $97.12 | 381694 |
| 2026-07-16 | 97.32 | $97.96 | 514500 |
| 2026-07-15 | 96.90 | $96.18 | 487936 |
| 2026-07-14 | 96.92 | $96.01 | 521600 |
| 2026-07-13 | 96.99 | $96.94 | 523400 |
| 2026-07-10 | 96.76 | $96.61 | 456600 |
| 2026-07-09 | 96.57 | $96.20 | 407800 |
| 2026-07-08 | 96.45 | $96.38 | 399403 |
| 2026-07-07 | 96.23 | $97.53 | 519507 |
| 2026-07-06 | 95.58 | $96.91 | 559327 |
| 2026-07-02 | 94.98 | $97.17 | 621600 |
| 2026-07-01 | 94.15 | $95.00 | 548200 |
| 2026-06-30 | 93.82 | $93.92 | 522300 |
| 2026-06-29 | 93.76 | $93.90 | 845211 |
| 2026-06-26 | 93.69 | $93.99 | 412600 |
| 2026-06-25 | 93.57 | $93.28 | 346500 |
| 2026-06-24 | 93.66 | $93.89 | 655400 |
| 2026-06-23 | 93.56 | $93.33 | 512600 |
| 2026-06-22 | 93.62 | $92.73 | 410024 |
| 2026-06-18 | 93.89 | $92.96 | 766029 |
| 2026-06-17 | 94.13 | $93.31 | 913500 |
| 2026-06-16 | 94.32 | $94.67 | 733025 |
| 2026-06-15 | 94.11 | $94.37 | 566440 |
| 2026-06-12 | 93.94 | $94.53 | 592200 |
| 2026-06-11 | 93.67 | $94.16 | 1.2M |
| 2026-06-10 | 93.47 | $93.61 | 449200 |
| 2026-06-09 | 93.39 | $93.99 | 1.3M |
| 2026-06-08 | 93.17 | $92.93 | 851725 |
| 2026-06-05 | 93.25 | $93.72 | 2.3M |
| 2026-06-04 | 93.08 | $93.33 | 1.3M |
| 2026-06-03 | 93.01 | $92.24 | 687147 |
| 2026-06-02 | 93.27 | $92.25 | 460834 |
| 2026-06-01 | 93.57 | $92.72 | 652209 |
| 2026-05-29 | 93.80 | $93.25 | 451900 |
| 2026-05-28 | 93.90 | $93.71 | 485800 |
| 2026-05-27 | 93.88 | $93.68 | 796100 |
| 2026-05-26 | 93.85 | $94.12 | 516548 |
| 2026-05-22 | 93.68 | $94.51 | 372800 |
| 2026-05-21 | 93.33 | $93.72 | 1.2M |
| 2026-05-20 | 93.17 | $93.77 | 811600 |
| 2026-05-19 | 92.95 | $93.62 | 684700 |
| 2026-05-18 | 92.73 | $93.92 | 641700 |
| 2026-05-15 | 92.37 | $92.50 | 549437 |
| 2026-05-14 | 92.39 | $92.65 | 712019 |
| 2026-05-13 | 92.37 | $92.24 | 664116 |
| 2026-05-12 | 92.48 | $92.40 | 1.5M |
| 2026-05-11 | 92.57 | $91.72 | 1.0M |
| 2026-05-08 | 92.90 | $92.31 | 434400 |
| 2026-05-07 | 93.12 | $92.50 | 796425 |
| 2026-05-06 | 93.34 | $93.31 | 473900 |
| 2026-05-05 | 93.34 | $93.43 | 449700 |
| 2026-05-04 | 93.31 | $92.97 | 364957 |
| 2026-05-01 | 93.42 | $93.46 | 492300 |
| 2026-04-30 | 93.40 | $93.80 | 571900 |
| 2026-04-29 | 93.26 | $93.12 | 354500 |
| 2026-04-28 | 93.32 | $92.94 | 544800 |
| 2026-04-27 | 93.45 | $92.86 | 470900 |
| 2026-04-24 | 93.64 | $92.96 | 462300 |
| 2026-04-23 | 93.83 | $93.49 | 397900 |
| 2026-04-22 | 93.90 | $93.43 | 321800 |
| 2026-04-21 | 94.00 | $93.53 | 571400 |
| 2026-04-20 | 94.10 | $94.45 | 555943 |
| 2026-04-17 | 93.92 | $94.74 | 715600 |
| 2026-04-16 | 93.61 | $93.97 | 456400 |
| 2026-04-15 | 93.47 | $94.13 | 528321 |
| 2026-04-14 | 93.26 | $94.03 | 577100 |
| 2026-04-13 | 93.04 | $93.91 | 483400 |
| 2026-04-10 | 92.82 | $93.16 | 512471 |
| 2026-04-09 | 92.80 | $94.42 | 345442 |
| 2026-04-08 | 92.38 | $94.52 | 566000 |
| 2026-04-07 | 91.85 | $92.58 | 994100 |
| 2026-04-06 | 91.84 | $93.33 | 489700 |
| 2026-04-02 | 91.61 | $93.06 | 662700 |
| 2026-04-01 | 91.44 | $92.72 | 1.0M |
| 2026-03-31 | 91.36 | $92.76 | 1.8M |
| 2026-03-30 | 91.28 | $91.87 | 666277 |
| 2026-03-27 | 91.49 | $91.46 | 632100 |
| 2026-03-26 | 91.90 | $92.53 | 796039 |
| 2026-03-25 | 92.09 | $93.15 | 792247 |
| 2026-03-24 | 92.16 | $92.58 | 1.2M |
| 2026-03-23 | 92.45 | $92.70 | 652902 |
| 2026-03-20 | 92.80 | $92.17 | 596809 |
| 2026-03-19 | 93.42 | $92.77 | 655400 |
| 2026-03-18 | 94.00 | $93.00 | 481000 |
| 2026-03-17 | 94.67 | $94.65 | 476500 |
| 2026-03-16 | 94.97 | $94.73 | 448343 |
| 2026-03-13 | 95.34 | $94.30 | 352714 |
| 2026-03-12 | 95.94 | $94.21 | 454800 |
| 2026-03-11 | 96.70 | $95.27 | 441928 |
| 2026-03-10 | 97.31 | $95.86 | 568062 |
| 2026-03-09 | 97.86 | $96.78 | 743427 |
| 2026-03-06 | 98.25 | $97.10 | 616700 |
| 2026-03-05 | 98.61 | $97.56 | 902705 |
| 2026-03-04 | 98.91 | $98.66 | 403500 |
| 2026-03-03 | 98.91 | $98.66 | 511800 |
| 2026-03-02 | 98.90 | $99.43 | 460025 |
| 2026-02-27 | 98.63 | $99.34 | 313743 |
| 2026-02-26 | 98.33 | $98.65 | 354728 |
| 2026-02-25 | 98.17 | $97.95 | 270748 |
| 2026-02-24 | 98.19 | $98.01 | 442945 |
| 2026-02-23 | 98.18 | $97.39 | 300300 |
| 2026-02-20 | 98.37 | $98.06 | 285122 |
| 2026-02-19 | 98.37 | $97.74 | 280100 |
| 2026-02-18 | 98.46 | $98.18 | 473912 |
| 2026-02-17 | 98.43 | $97.69 | 359200 |
| 2026-02-13 | 98.52 | $97.69 | 434123 |
| 2026-02-12 | 98.62 | $97.33 | 402239 |
| 2026-02-11 | 98.84 | $98.35 | 389716 |
| 2026-02-10 | 98.77 | $98.31 | 335325 |
| 2026-02-09 | 98.67 | $98.76 | 305900 |
| 2026-02-06 | 98.39 | $99.10 | 359112 |
| 2026-02-05 | 97.91 | $98.05 | 504200 |
| 2026-02-04 | 97.66 | $98.04 | 631800 |
| 2026-02-03 | 97.33 | $97.45 | 473100 |
| 2026-02-02 | 97.09 | $97.59 | 392401 |
| 2026-01-30 | 96.75 | $96.76 | 489604 |
| 2026-01-29 | 96.59 | $96.20 | 670514 |
| 2026-01-28 | 96.55 | $95.93 | 353618 |
| 2026-01-27 | 96.57 | $96.17 | 293300 |
| 2026-01-26 | 96.50 | $96.31 | 344649 |
| 2026-01-23 | 96.36 | $96.05 | 442111 |
| 2026-01-22 | 96.26 | $96.11 | 549900 |
| 2026-01-21 | 96.10 | $96.10 | 941639 |
| 2026-01-20 | 95.89 | $95.09 | 648200 |
| 2026-01-16 | 95.93 | $96.06 | 381200 |
| 2026-01-15 | 95.67 | $96.19 | 457400 |
| 2026-01-14 | 95.29 | $95.88 | 379600 |
| 2026-01-13 | 94.91 | $95.20 | 913327 |
| 2026-01-12 | 94.65 | $95.34 | 457300 |
| 2026-01-09 | 94.28 | $94.87 | 584141 |
| 2026-01-08 | 93.96 | $94.58 | 489722 |
| 2026-01-07 | 93.66 | $93.43 | 388100 |
| 2026-01-06 | 93.66 | $94.36 | 459341 |
| 2026-01-05 | 93.35 | $93.53 | 654401 |
| 2026-01-02 | 93.23 | $92.51 | 633841 |
| 2025-12-31 | 93.40 | $92.51 | 271148 |
| 2025-12-30 | 93.60 | $93.26 | 261348 |
| 2025-12-29 | 93.61 | $93.42 | 276111 |
| 2025-12-26 | 93.55 | $93.63 | 161503 |
| 2025-12-24 | 93.41 | $93.65 | 116023 |
| 2025-12-23 | 93.23 | $93.25 | 287200 |
| 2025-12-22 | 93.12 | $93.32 | 349800 |
| 2025-12-19 | 92.96 | $92.72 | 428709 |
| 2025-12-18 | 92.95 | $92.50 | 527700 |
| 2025-12-17 | 93.01 | $92.77 | 848700 |
| 2025-12-16 | 92.98 | $92.69 | 382200 |
| 2025-12-15 | 92.96 | $93.38 | 543721 |
| 2025-12-12 | 92.72 | $93.15 | 468410 |
| 2025-12-11 | 92.49 | $93.21 | 680323 |
| 2025-12-10 | 92.18 | $92.41 | 597836 |
| 2025-12-09 | 92.06 | $91.52 | 481624 |
| 2025-12-08 | 92.20 | $91.73 | 397400 |
| 2025-12-05 | 92.29 | $92.33 | 863341 |
| 2025-12-04 | 92.21 | $92.48 | 574245 |
| 2025-12-03 | 92.06 | $92.59 | 442504 |
| 2025-12-02 | 91.85 | $91.99 | 348800 |
| 2025-12-01 | 91.77 | $92.08 | 578100 |
| 2025-11-28 | 91.65 | $92.69 | 128200 |
| 2025-11-26 | 91.31 | $92.45 | 323900 |
| 2025-11-25 | 90.97 | $92.22 | 353410 |
| 2025-11-24 | 90.64 | $90.96 | 481100 |
| 2025-11-21 | 90.65 | $91.36 | 892400 |
| 2025-11-20 | 90.54 | $89.88 | 752200 |
| 2025-11-19 | 90.88 | $90.35 | 551700 |
| 2025-11-18 | 91.16 | $90.73 | 571800 |
| 2025-11-17 | 91.39 | $91.03 | 635446 |
| 2025-11-14 | 91.57 | $91.70 | 442000 |
| 2025-11-13 | 91.59 | $92.21 | 600413 |
| 2025-11-12 | 91.46 | $92.59 | 251100 |
| 2025-11-11 | 91.18 | $92.35 | 239719 |
| 2025-11-10 | 90.93 | $91.64 | 351600 |
| 2025-11-07 | 90.87 | $91.34 | 467223 |
| 2025-11-06 | 90.89 | $90.55 | 420710 |
| 2025-11-05 | 91.18 | $91.03 | 387421 |
| 2025-11-04 | 91.39 | $91.00 | 451900 |
| 2025-11-03 | 91.67 | $90.76 | 407700 |
| 2025-10-31 | 92.09 | $91.27 | 427548 |
| 2025-10-30 | 92.45 | $91.57 | 575322 |
| 2025-10-29 | 92.80 | $91.44 | 941930 |
| 2025-10-28 | 93.26 | $92.82 | 530400 |
| 2025-10-27 | 93.40 | $93.54 | 238300 |
| 2025-10-24 | 93.33 | $93.39 | 217900 |
| 2025-10-23 | 93.29 | $93.63 | 322222 |
| 2025-10-22 | 93.16 | $93.34 | 413000 |
| 2025-10-21 | 93.10 | $93.80 | 204200 |
| 2025-10-20 | 92.88 | $93.28 | 172241 |
| 2025-10-17 | 92.78 | $92.79 | 434926 |
| 2025-10-16 | 92.81 | $91.91 | 363235 |
| 2025-10-15 | 93.13 | $92.94 | 240900 |
| 2025-10-14 | 93.19 | $93.49 | 289900 |
| 2025-10-13 | 93.09 | $92.55 | 481006 |
| 2025-10-10 | 93.26 | $92.40 | 269200 |
| 2025-10-09 | 93.52 | $93.08 | 342955 |
| 2025-10-08 | 93.61 | $93.84 | 321413 |
| 2025-10-07 | 93.48 | $93.75 | 393300 |
| 2025-10-06 | 93.34 | $93.76 | 397601 |
| 2025-10-03 | 93.17 | $93.66 | 306700 |
| 2025-10-02 | 92.99 | $93.20 | 332900 |
| 2025-10-01 | 92.92 | $93.24 | 312009 |
| 2025-09-30 | 92.82 | $93.64 | 445812 |
| 2025-09-29 | 92.56 | $93.23 | 231423 |
| 2025-09-26 | 92.38 | $92.86 | 344600 |
| 2025-09-25 | 92.29 | $91.90 | 388749 |
| 2025-09-24 | 92.48 | $92.54 | 330300 |
| 2025-09-23 | 92.51 | $92.40 | 358428 |
| 2025-09-22 | 92.59 | $92.44 | 482400 |
| 2025-09-19 | 92.68 | $92.49 | 348834 |
| 2025-09-18 | 92.77 | $92.56 | 353200 |
| 2025-09-17 | 92.86 | $92.71 | 419200 |
| 2025-09-16 | 92.93 | $92.30 | 254300 |
| 2025-09-15 | 93.13 | $92.64 | 345500 |
| 2025-09-12 | 93.28 | $93.18 | 271400 |
| 2025-09-11 | 93.28 | $93.74 | 371400 |
| 2025-09-10 | 93.09 | $92.39 | 400200 |
| 2025-09-09 | 93.29 | $92.86 | 464000 |
| 2025-09-08 | 93.39 | $93.36 | 360235 |
| 2025-09-05 | 93.33 | $93.17 | 441939 |
| 2025-09-04 | 93.32 | $93.46 | 329233 |
| 2025-09-03 | 93.21 | $92.86 | 294200 |
| 2025-09-02 | 93.26 | $92.98 | 265517 |
| 2025-08-29 | 93.28 | $93.14 | 375045 |
| 2025-08-28 | 93.24 | $92.75 | 307213 |
| 2025-08-27 | 93.31 | $93.00 | 250003 |
| 2025-08-26 | 93.31 | $92.82 | 259000 |
| 2025-08-25 | 93.35 | $92.84 | 325622 |
| 2025-08-22 | 93.39 | $93.58 | 351400 |
| 2025-08-21 | 93.19 | $93.15 | 212400 |
| 2025-08-20 | 93.07 | $93.55 | 292413 |
| 2025-08-19 | 92.80 | $93.24 | 249144 |
| 2025-08-18 | 92.55 | $92.40 | 201200 |
| 2025-08-15 | 92.50 | $92.63 | 343427 |
| 2025-08-14 | 92.37 | $92.70 | 383627 |
| 2025-08-13 | 92.18 | $93.21 | 366548 |
| 2025-08-12 | 91.77 | $92.22 | 254141 |
| 2025-08-11 | 91.59 | $91.92 | 243342 |
| 2025-08-08 | 91.47 | $91.90 | 189500 |
| 2025-08-07 | 91.32 | $91.28 | 183800 |
| 2025-08-06 | 91.33 | $91.62 | 292900 |
| 2025-08-05 | 91.24 | $90.95 | 311411 |
| 2025-08-04 | 91.34 | $91.73 | 232900 |
| 2025-08-01 | 91.21 | $90.54 | 431848 |
| 2025-07-31 | 91.43 | $90.82 | 510509 |
| 2025-07-30 | 91.60 | $91.12 | 330341 |
| 2025-07-29 | 91.72 | $91.56 | 235640 |
| 2025-07-28 | 91.71 | $91.57 | 277910 |
| 2025-07-25 | 91.70 | $92.25 | 281311 |
| 2025-07-24 | 91.47 | $91.77 | 291400 |
| 2025-07-23 | 91.33 | $92.12 | 267800 |
| 2025-07-22 | 91.05 | $91.75 | 547814 |
| 2025-07-21 | 90.82 | $90.79 | 282632 |
| 2025-07-18 | 90.85 | $90.78 | 452400 |
| 2025-07-17 | 90.88 | $90.99 | 301400 |
| 2025-07-16 | 90.86 | $90.28 | 344000 |
| 2025-07-15 | 91.05 | $89.72 | 275420 |
| 2025-07-14 | 91.46 | $91.05 | 290349 |
| 2025-07-11 | 91.54 | $90.93 | 253900 |
| 2025-07-10 | 91.67 | $91.63 | 231600 |
| 2025-07-09 | 91.59 | $91.60 | 342000 |
| 2025-07-08 | 91.50 | $91.54 | 262700 |
| 2025-07-07 | 91.41 | $91.67 | 307400 |
| 2025-07-03 | 91.24 | $92.27 | 118200 |
| 2025-07-02 | 90.85 | $91.92 | 374525 |
| 2025-07-01 | 90.47 | $91.98 | 425100 |
| 2025-06-30 | 90.00 | $90.89 | 303400 |
| 2025-06-27 | 89.76 | $90.31 | 390539 |
| 2025-06-26 | 89.67 | $89.94 | 141600 |
| 2025-06-25 | 89.67 | $89.74 | 199500 |
| 2025-06-24 | 89.74 | $90.49 | 201112 |
| 2025-06-23 | 89.60 | $89.89 | 231427 |
| 2025-06-20 | 89.61 | $88.94 | 335634 |
| 2025-06-18 | 89.94 | $88.94 | 204900 |
| 2025-06-17 | 90.35 | $89.30 | 283702 |
| 2025-06-16 | 90.73 | $90.17 | 274700 |
| 2025-06-13 | 90.91 | $89.99 | 173916 |
| 2025-06-12 | 91.19 | $91.10 | 228300 |
| 2025-06-11 | 91.17 | $90.69 | 226100 |
| 2025-06-10 | 91.27 | $91.14 | 253700 |
| 2025-06-09 | 91.25 | $90.77 | 228501 |
| 2025-06-06 | 91.32 | $91.21 | 194300 |
| 2025-06-05 | 91.27 | $90.61 | 242226 |
| 2025-06-04 | 91.39 | $90.86 | 182337 |
| 2025-06-03 | 91.44 | $91.19 | 193409 |
| 2025-06-02 | 91.39 | $90.85 | 157919 |
| 2025-05-30 | 91.42 | $90.95 | 164700 |
| 2025-05-29 | 91.42 | $90.72 | 178703 |
| 2025-05-28 | 91.47 | $90.25 | 198432 |
| 2025-05-27 | 91.67 | $91.17 | 214121 |
| 2025-05-23 | 91.61 | $89.83 | 188800 |
| 2025-05-22 | 91.94 | $90.56 | 210114 |
| 2025-05-21 | 92.08 | $90.77 | 170741 |
| 2025-05-20 | 92.17 | $92.01 | 215500 |
| 2025-05-19 | 91.86 | $92.39 | 156045 |
| 2025-05-16 | 91.34 | $92.11 | 205315 |
| 2025-05-15 | 90.77 | $91.44 | 183919 |
| 2025-05-14 | 90.27 | $89.78 | 160700 |
| 2025-05-13 | 90.17 | $90.33 | 389700 |
| 2025-05-12 | 89.86 | $90.82 | 166000 |
| 2025-05-09 | 89.31 | $88.94 | 148200 |
| 2025-05-08 | 89.21 | $89.33 | 203148 |
| 2025-05-07 | 88.96 | $89.24 | 213312 |
| 2025-05-06 | 88.67 | $88.65 | 233600 |
| 2025-05-05 | 88.50 | $89.26 | 152716 |
| 2025-05-02 | 88.08 | $89.45 | 204421 |
| 2025-05-01 | 87.51 | $88.28 | 334600 |
| 2025-04-30 | 87.18 | $88.36 | 230600 |
| 2025-04-29 | 86.75 | $87.82 | 362204 |
| 2025-04-28 | 86.40 | $87.15 | 329749 |
| 2025-04-25 | 86.18 | $86.91 | 205700 |
| 2025-04-24 | 86.01 | $87.25 | 291147 |
| 2025-04-23 | 85.69 | $86.53 | 268300 |
| 2025-04-22 | 85.55 | $86.46 | 287544 |
| 2025-04-21 | 85.41 | $84.84 | 238043 |
| 2025-04-17 | 85.77 | $86.56 | 271995 |
| 2025-04-16 | 85.67 | $85.91 | 305305 |
| 2025-04-15 | 85.78 | $87.14 | 277700 |
| 2025-04-14 | 85.53 | $87.67 | 295900 |
| 2025-04-11 | 85.08 | $86.76 | 319400 |
| 2025-04-10 | 84.83 | $85.34 | 620837 |
| 2025-04-09 | 85.01 | $86.41 | 632040 |
| 2025-04-08 | 84.92 | $81.60 | 768043 |
| 2025-04-07 | 86.35 | $82.69 | 951345 |
| 2025-04-04 | 87.77 | $83.97 | 626800 |
| 2025-04-03 | 89.10 | $88.53 | 447821 |
| 2025-04-02 | 89.28 | $90.05 | 266100 |
| 2025-04-01 | 89.02 | $89.69 | 330633 |
| 2025-03-31 | 88.81 | $89.64 | 305920 |
| 2025-03-28 | 88.59 | $88.61 | 585207 |
| 2025-03-27 | 88.64 | $89.45 | 160600 |
| 2025-03-26 | 88.44 | $89.30 | 289821 |
| 2025-03-25 | 88.26 | $88.82 | 167900 |
| 2025-03-24 | 88.19 | $89.00 | 220531 |
| 2025-03-21 | 88.07 | $87.95 | 175400 |
| 2025-03-20 | 88.25 | $88.42 | 171325 |
| 2025-03-19 | 88.34 | $88.85 | 217100 |
| 2025-03-18 | 88.33 | $88.49 | 178208 |
| 2025-03-17 | 88.43 | $88.83 | 230511 |
| 2025-03-14 | 88.46 | $87.92 | 236611 |
| 2025-03-13 | 88.79 | $87.04 | 256272 |
| 2025-03-12 | 89.48 | $87.40 | 373623 |
| 2025-03-11 | 90.21 | $88.54 | 401540 |
| 2025-03-10 | 90.74 | $90.31 | 303600 |
| 2025-03-07 | 90.83 | $90.91 | 204000 |
| 2025-03-06 | 90.73 | $90.35 | 259231 |
| 2025-03-05 | 90.79 | $90.88 | 331900 |
| 2025-03-04 | 90.69 | $89.99 | 351235 |
| 2025-03-03 | 90.84 | $91.35 | 305800 |
| 2025-02-28 | 90.59 | $91.34 | 309700 |
| 2025-02-27 | 90.28 | $90.22 | 290413 |
| 2025-02-26 | 90.25 | $90.14 | 295000 |
| 2025-02-25 | 90.24 | $90.79 | 305400 |
| 2025-02-24 | 90.02 | $89.81 | 395700 |
| 2025-02-21 | 90.05 | $89.53 | 290800 |
| 2025-02-20 | 90.18 | $89.94 | 262131 |
| 2025-02-19 | 90.21 | $90.16 | 282030 |
| 2025-02-18 | 90.17 | $89.75 | 272304 |
| 2025-02-14 | 90.24 | $89.40 | 196425 |
| 2025-02-13 | 90.44 | $90.42 | 354000 |
| 2025-02-12 | 90.35 | $89.69 | 250800 |
| 2025-02-11 | 90.46 | $90.23 | 342400 |
| 2025-02-10 | 90.43 | $89.90 | 300500 |
| 2025-02-07 | 90.48 | $89.66 | 198200 |
| 2025-02-06 | 90.61 | $90.17 | 266300 |
| 2025-02-05 | 90.60 | $90.24 | 252700 |
| 2025-02-04 | 90.55 | $89.77 | 263019 |
| 2025-02-03 | 90.63 | $89.97 | 356820 |
| 2025-01-31 | 90.66 | $90.28 | 343400 |
| 2025-01-30 | 90.58 | $91.05 | 362300 |
| 2025-01-29 | 90.23 | $90.11 | 258814 |
| 2025-01-28 | 90.09 | $90.32 | 347300 |
| 2025-01-27 | 89.84 | $91.21 | 256900 |
| 2025-01-24 | 89.25 | $89.93 | 410700 |
| 2025-01-23 | 88.94 | $89.95 | 358200 |
| 2025-01-22 | 88.55 | $89.75 | 469001 |
| 2025-01-21 | 88.13 | $89.84 | 289042 |
| 2025-01-17 | 87.61 | $89.09 | 376528 |
| 2025-01-16 | 87.21 | $88.99 | 271547 |
| 2025-01-15 | 86.77 | $88.20 | 249100 |
| 2025-01-14 | 86.50 | $87.52 | 270437 |
| 2025-01-13 | 86.40 | $87.06 | 291400 |
| 2025-01-10 | 86.45 | $86.39 | 284700 |
| 2025-01-08 | 86.74 | $87.57 | 274624 |
| 2025-01-07 | 86.74 | $87.08 | 444600 |
| 2025-01-06 | 86.91 | $87.04 | 286730 |
| 2025-01-03 | 87.16 | $87.75 | 286900 |
| 2025-01-02 | 87.27 | $87.39 | 297915 |
| 2024-12-31 | 87.53 | $87.82 | 246606 |
| 2024-12-30 | 87.73 | $87.71 | 606300 |
| 2024-12-27 | 88.03 | $88.67 | 233900 |
| 2024-12-26 | 88.12 | $89.17 | 157646 |
| 2024-12-24 | 88.08 | $88.92 | 87900 |
| 2024-12-23 | 88.14 | $88.20 | 200200 |
| 2024-12-20 | 88.47 | $88.16 | 274346 |
| 2024-12-19 | 88.90 | $87.62 | 370944 |
| 2024-12-18 | 89.61 | $87.63 | 423619 |
| 2024-12-17 | 90.49 | $89.53 | 313048 |
| 2024-12-16 | 90.98 | $89.83 | 402797 |
| 2024-12-13 | 91.48 | $90.37 | 157111 |
| 2024-12-12 | 91.93 | $90.95 | 196550 |
| 2024-12-11 | 92.30 | $91.17 | 217312 |
| 2024-12-10 | 92.67 | $91.62 | 311147 |
| 2024-12-09 | 92.98 | $91.67 | 216600 |
| 2024-12-06 | 93.34 | $92.46 | 173300 |
| 2024-12-05 | 93.51 | $92.80 | 186300 |
| 2024-12-04 | 93.60 | $92.98 | 151414 |
| 2024-12-03 | 93.65 | $93.21 | 197816 |
| 2024-12-02 | 93.62 | $93.57 | 321200 |
| 2024-11-29 | 93.46 | $94.03 | 59600 |
| 2024-11-27 | 93.10 | $93.74 | 185500 |
| 2024-11-26 | 92.74 | $93.71 | 196400 |
| 2024-11-25 | 92.31 | $93.26 | 245600 |
| 2024-11-22 | 91.92 | $92.82 | 156818 |
| 2024-11-21 | 91.57 | $92.17 | 588618 |
| 2024-11-20 | 91.36 | $91.17 | 232321 |
| 2024-11-19 | 91.41 | $90.84 | 288500 |
| 2024-11-18 | 91.57 | $91.24 | 161033 |
| 2024-11-15 | 91.64 | $90.97 | 232038 |
| 2024-11-14 | 91.81 | $91.49 | 237400 |
| 2024-11-13 | 91.84 | $92.35 | 502333 |
| 2024-11-12 | 91.60 | $92.28 | 203500 |
| 2024-11-11 | 91.33 | $92.50 | 204200 |
| 2024-11-08 | 90.93 | $92.65 | 208217 |
| 2024-11-07 | 90.39 | $91.78 | 324026 |
| 2024-11-06 | 90.01 | $91.83 | 243500 |
| 2024-11-05 | 89.54 | $90.10 | 160300 |
| 2024-11-04 | 89.52 | $89.40 | 190022 |
| 2024-11-01 | 89.73 | $89.21 | 378000 |
| 2024-10-31 | 90.06 | $89.12 | 185500 |
| 2024-10-30 | 90.48 | $90.02 | 313633 |
| 2024-10-29 | 90.73 | $89.81 | 227000 |
| 2024-10-28 | 91.09 | $90.26 | 152200 |
| 2024-10-25 | 91.39 | $90.20 | 193900 |
| 2024-10-24 | 91.78 | $90.67 | 178000 |
| 2024-10-23 | 92.09 | $91.32 | 172339 |
| 2024-10-22 | 92.26 | $91.54 | 251100 |
| 2024-10-21 | 92.39 | $92.05 | 209510 |
| 2024-10-18 | 92.38 | $92.73 | 198900 |
| 2024-10-17 | 92.13 | $92.63 | 409900 |
| 2024-10-16 | 91.85 | $92.70 | 172800 |
| 2024-10-15 | 91.48 | $92.20 | 241653 |
| 2024-10-14 | 91.18 | $92.21 | 180200 |
| 2024-10-11 | 90.81 | $91.59 | 167600 |
| 2024-10-10 | 90.55 | $90.77 | 246400 |
| 2024-10-09 | 90.48 | $91.03 | 229900 |
| 2024-10-08 | 90.32 | $90.15 | 268330 |
| 2024-10-07 | 90.40 | $89.53 | 237330 |
| 2024-10-04 | 90.69 | $90.60 | 174945 |
| 2024-10-03 | 90.70 | $90.19 | 448528 |
| 2024-10-02 | 90.84 | $90.68 | 221100 |
| 2024-10-01 | 90.84 | $90.78 | 204523 |
| 2024-09-30 | 90.81 | $90.80 | 257800 |
| 2024-09-27 | 90.76 | $90.60 | 252335 |
| 2024-09-26 | 90.75 | $90.34 | 194246 |
| 2024-09-25 | 90.82 | $90.32 | 245600 |
| 2024-09-24 | 90.90 | $90.65 | 255000 |
| 2024-09-23 | 90.88 | $90.94 | 177600 |
| 2024-09-20 | 90.76 | $90.67 | 192500 |
| 2024-09-19 | 90.68 | $90.76 | 287700 |
| 2024-09-18 | 90.55 | $90.20 | 227506 |
| 2024-09-17 | 90.55 | $90.60 | 219604 |
| 2024-09-16 | 90.42 | $90.86 | 209300 |
| 2024-09-13 | 90.16 | $90.27 | 223100 |
| 2024-09-12 | 90.02 | $89.73 | 259905 |
| 2024-09-11 | 90.01 | $89.17 | 238833 |
| 2024-09-10 | 90.17 | $89.60 | 258506 |
| 2024-09-09 | 90.21 | $89.57 | 195702 |
| 2024-09-06 | 90.26 | $88.61 | 211149 |
| 2024-09-05 | 90.61 | $89.37 | 241148 |
| 2024-09-04 | 90.77 | $90.34 | 333127 |
| 2024-09-03 | 90.63 | $90.24 | 308516 |
| 2024-08-30 | 90.48 | $90.72 | 206213 |
| 2024-08-29 | 90.13 | $90.11 | 265940 |
| 2024-08-28 | 89.86 | $89.85 | 292644 |
| 2024-08-27 | 89.61 | $89.84 | 168300 |
| 2024-08-26 | 89.27 | $89.75 | 188204 |
| 2024-08-23 | 88.88 | $89.41 | 174272 |
| 2024-08-22 | 88.49 | $88.88 | 207000 |
| 2024-08-21 | 88.17 | $88.85 | 181143 |
| 2024-08-20 | 87.77 | $88.37 | 201300 |
| 2024-08-19 | 87.43 | $88.34 | 150226 |
| 2024-08-16 | 87.01 | $87.96 | 244300 |
| 2024-08-15 | 86.61 | $87.73 | 227100 |
| 2024-08-14 | 86.19 | $86.81 | 231700 |
| 2024-08-13 | 85.96 | $86.22 | 267900 |
| 2024-08-12 | 85.87 | $85.76 | 338900 |
| 2024-08-09 | 85.91 | $86.04 | 256623 |
| 2024-08-08 | 85.86 | $85.87 | 333738 |
| 2024-08-07 | 85.85 | $84.88 | 428100 |
| 2024-08-06 | 86.15 | $84.92 | 589811 |
| 2024-08-05 | 86.51 | $84.57 | 778100 |
| 2024-08-02 | 87.04 | $86.62 | 438848 |
| 2024-08-01 | 87.02 | $87.21 | 391800 |
| 2024-07-31 | 86.81 | $87.25 | 466500 |
| 2024-07-30 | 86.52 | $86.98 | 300800 |
| 2024-07-29 | 86.25 | $86.49 | 348239 |
| 2024-07-26 | 86.07 | $86.47 | 311600 |
| 2024-07-25 | 85.84 | $85.52 | 482511 |
| 2024-07-24 | 85.85 | $85.27 | 293434 |
| 2024-07-23 | 85.94 | $85.64 | 294528 |
| 2024-07-22 | 85.93 | $85.80 | 346810 |
| 2024-07-19 | 85.85 | $85.32 | 221500 |
| 2024-07-18 | 85.89 | $86.02 | 395200 |
| 2024-07-17 | 85.72 | $86.78 | 276100 |
| 2024-07-16 | 85.26 | $86.40 | 332815 |
| 2024-07-15 | 84.81 | $85.51 | 360800 |
| 2024-07-12 | 84.54 | $85.45 | 344517 |
| 2024-07-11 | 84.22 | $84.82 | 348600 |
| 2024-07-10 | 84.04 | $84.40 | 326000 |
| 2024-07-09 | 83.95 | $83.73 | 336400 |
| 2024-07-08 | 84.06 | $83.92 | 788824 |
| 2024-07-05 | 84.13 | $84.00 | 204200 |
| 2024-07-03 | 84.19 | $83.63 | 217346 |
| 2024-07-02 | 84.37 | $83.86 | 264300 |
| 2024-07-01 | 84.53 | $83.58 | 280208 |
| 2024-06-28 | 84.80 | $84.04 | 413300 |
| 2024-06-27 | 84.99 | $84.19 | 265300 |
| 2024-06-26 | 85.16 | $84.70 | 351230 |
| 2024-06-25 | 85.20 | $85.13 | 328900 |
| 2024-06-24 | 85.10 | $85.58 | 275812 |
| 2024-06-21 | 84.83 | $85.10 | 291217 |
| 2024-06-20 | 84.64 | $85.10 | 484315 |
| 2024-06-18 | 84.41 | $84.88 | 381100 |
| 2024-06-17 | 84.19 | $84.63 | 271000 |
| 2024-06-14 | 84.00 | $83.76 | 351623 |
| 2024-06-13 | 84.04 | $83.95 | 570446 |
| 2024-06-12 | 84.03 | $83.98 | 366637 |
| 2024-06-11 | 84.00 | $84.00 | 443002 |
| 2024-06-10 | 83.95 | $84.07 | 242004 |
| 2024-06-07 | 83.86 | $84.13 | 246900 |
| 2024-06-06 | 83.74 | $84.14 | 245200 |
| 2024-06-05 | 83.58 | $84.06 | 230800 |
| 2024-06-04 | 83.42 | $83.65 | 226600 |
| 2024-06-03 | 83.34 | $83.36 | 292247 |
| 2024-05-31 | 83.35 | $83.59 | 204648 |
| 2024-05-30 | 83.27 | $82.42 | 304326 |
| 2024-05-29 | 83.56 | $82.06 | 289226 |
| 2024-05-28 | 84.02 | $82.77 | 336103 |
| 2024-05-24 | 84.35 | $83.73 | 262241 |
| 2024-05-23 | 84.44 | $83.50 | 204717 |
| 2024-05-22 | 84.61 | $84.39 | 267346 |
| 2024-05-21 | 84.54 | $84.31 | 227476 |
| 2024-05-20 | 84.46 | $84.30 | 156600 |
| 2024-05-17 | 84.35 | $84.74 | 271202 |
| 2024-05-16 | 84.08 | $84.57 | 240300 |
| 2024-05-15 | 83.79 | $84.36 | 279814 |
| 2024-05-14 | 83.50 | $83.85 | 237300 |
| 2024-05-13 | 83.30 | $83.95 | 341734 |
| 2024-05-10 | 83.02 | $84.00 | 352000 |
| 2024-05-09 | 82.67 | $83.77 | 277700 |
| 2024-05-08 | 82.31 | $83.14 | 350443 |
| 2024-05-07 | 82.07 | $83.25 | 209733 |
| 2024-05-06 | 81.75 | $82.69 | 396000 |
| 2024-05-03 | 81.55 | $82.34 | 358900 |
| 2024-05-02 | 81.42 | $81.75 | 242540 |
| 2024-05-01 | 81.47 | $81.48 | 316922 |
| 2024-04-30 | 81.62 | $81.61 | 308100 |
| 2024-04-29 | 81.77 | $82.54 | 229500 |
| 2024-04-26 | 81.67 | $82.21 | 251100 |
| 2024-04-25 | 81.67 | $82.43 | 307043 |
| 2024-04-24 | 81.61 | $82.45 | 268300 |
| 2024-04-23 | 81.54 | $82.44 | 339443 |
| 2024-04-22 | 81.48 | $82.27 | 247200 |
| 2024-04-19 | 81.47 | $81.73 | 445719 |
| 2024-04-18 | 81.65 | $81.55 | 257200 |
| 2024-04-17 | 81.95 | $81.55 | 339036 |
| 2024-04-16 | 82.32 | $81.74 | 373726 |
| 2024-04-15 | 82.73 | $81.80 | 347346 |
| 2024-04-12 | 83.22 | $82.36 | 305232 |
| 2024-04-11 | 83.64 | $83.18 | 268300 |
| 2024-04-10 | 83.91 | $83.25 | 304309 |
| 2024-04-09 | 84.21 | $84.19 | 453506 |
| 2024-04-08 | 84.29 | $84.05 | 360000 |
| 2024-04-05 | 84.43 | $84.08 | 294600 |
| 2024-04-04 | 84.59 | $83.41 | 333800 |
| 2024-04-03 | 85.00 | $84.16 | 337318 |
| 2024-04-02 | 85.25 | $84.45 | 280905 |
| 2024-04-01 | 85.46 | $84.99 | 332042 |
| 2024-03-28 | 85.54 | $85.65 | 242431 |
| 2024-03-27 | 85.43 | $85.63 | 283403 |
| 2024-03-26 | 85.28 | $84.73 | 319900 |
| 2024-03-25 | 85.37 | $84.74 | 242109 |
| 2024-03-22 | 85.48 | $85.22 | 228715 |
| 2024-03-21 | 85.44 | $85.57 | 315434 |
| 2024-03-20 | 85.28 | $85.66 | 370300 |
| 2024-03-19 | 85.04 | $85.16 | 223844 |
| 2024-03-18 | 84.89 | $84.68 | 290900 |
| 2024-03-15 | 84.85 | $84.52 | 333604 |
| 2024-03-14 | 84.84 | $84.68 | 280204 |
| 2024-03-13 | 84.77 | $84.96 | 335105 |
| 2024-03-12 | 84.59 | $84.80 | 364100 |
| 2024-03-11 | 84.40 | $84.31 | 236200 |
| 2024-03-08 | 84.32 | $83.99 | 391600 |
| 2024-03-07 | 84.31 | $84.23 | 309100 |
| 2024-03-06 | 84.21 | $84.03 | 316200 |
| 2024-03-05 | 84.14 | $83.65 | 316800 |
| 2024-03-04 | 84.16 | $84.04 | 538700 |
| 2024-03-01 | 84.05 | $83.99 | 378809 |
| 2024-02-29 | 83.92 | $83.72 | 319400 |
| 2024-02-28 | 83.84 | $83.90 | 369222 |
| 2024-02-27 | 83.66 | $83.80 | 288500 |
| 2024-02-26 | 83.46 | $83.81 | 286300 |
| 2024-02-23 | 83.21 | $83.97 | 446200 |
| 2024-02-22 | 82.84 | $83.58 | 378600 |
| 2024-02-21 | 82.50 | $82.70 | 386124 |
| 2024-02-20 | 82.36 | $82.19 | 447000 |
| 2024-02-16 | 82.34 | $82.26 | 334602 |
| 2024-02-15 | 82.29 | $82.59 | 262400 |
| 2024-02-14 | 82.11 | $81.89 | 320200 |
| 2024-02-13 | 82.11 | $81.55 | 316400 |
| 2024-02-12 | 82.20 | $82.24 | 310100 |
| 2024-02-09 | 82.09 | $82.24 | 400600 |
| 2024-02-08 | 81.95 | $82.18 | 291912 |
| 2024-02-07 | 81.78 | $82.21 | 300800 |
| 2024-02-06 | 81.56 | $81.76 | 277500 |
| 2024-02-05 | 81.43 | $81.08 | 416403 |
| 2024-02-02 | 81.47 | $81.61 | 496537 |
| 2024-02-01 | 81.35 | $81.63 | 443100 |
| 2024-01-31 | 81.19 | $80.97 | 597922 |
| 2024-01-30 | 81.20 | $81.55 | 289400 |
| 2024-01-29 | 81.02 | $81.38 | 284000 |
| 2024-01-26 | 80.84 | $80.97 | 295200 |
| 2024-01-25 | 80.75 | $80.99 | 326220 |
| 2024-01-24 | 80.62 | $80.51 | 474700 |
| 2024-01-23 | 80.61 | $80.80 | 328642 |
| 2024-01-22 | 80.51 | $80.54 | 446000 |
| 2024-01-19 | 80.46 | $80.81 | 406528 |
| 2024-01-18 | 80.30 | $80.46 | 340900 |
| 2024-01-17 | 80.21 | $79.97 | 327000 |
| 2024-01-16 | 80.26 | $80.17 | 317728 |
| 2024-01-12 | 80.24 | $80.46 | 476400 |
| 2024-01-11 | 80.13 | $80.06 | 473200 |
| 2024-01-10 | 80.11 | $80.04 | 331004 |
| 2024-01-09 | 80.08 | $79.72 | 506514 |
| 2024-01-08 | 80.14 | $79.94 | 400110 |
| 2024-01-05 | 80.14 | $79.51 | 460333 |
| 2024-01-04 | 80.26 | $79.69 | 330300 |
| 2024-01-03 | 80.34 | $79.75 | 544900 |
| 2024-01-02 | 80.41 | $80.20 | 368800 |
| 2023-12-29 | 80.34 | $80.04 | 392100 |
| 2023-12-28 | 80.29 | $80.02 | 305447 |
| 2023-12-27 | 80.22 | $79.95 | 338837 |
| 2023-12-26 | 80.14 | $79.81 | 258600 |
| 2023-12-22 | 80.07 | $79.49 | 207149 |
| 2023-12-21 | 80.08 | $79.38 | 374034 |
| 2023-12-20 | 80.10 | $78.86 | 275025 |
| 2023-12-19 | 80.27 | $80.02 | 272900 |
| 2023-12-18 | 80.10 | $79.82 | 246213 |
| 2023-12-15 | 79.93 | $79.55 | 506002 |
| 2023-12-14 | 79.78 | $79.91 | 283300 |
| 2023-12-13 | 79.47 | $80.32 | 357500 |
| 2023-12-12 | 78.95 | $79.21 | 255905 |
| 2023-12-11 | 78.64 | $78.86 | 270115 |
| 2023-12-08 | 78.36 | $77.88 | 352500 |
| 2023-12-07 | 78.31 | $77.88 | 306328 |
| 2023-12-06 | 78.23 | $77.78 | 321405 |
| 2023-12-05 | 78.15 | $77.75 | 418100 |
| 2023-12-04 | 78.05 | $78.09 | 456637 |
| 2023-12-01 | 77.79 | $78.13 | 318600 |
| 2023-11-30 | 77.46 | $77.59 | 252500 |
| 2023-11-29 | 77.20 | $76.79 | 282900 |
| 2023-11-28 | 77.13 | $76.66 | 403900 |
| 2023-11-27 | 77.07 | $76.73 | 226200 |
| 2023-11-24 | 76.95 | $77.04 | 94619 |
| 2023-11-22 | 76.70 | $76.82 | 226326 |
| 2023-11-21 | 76.45 | $76.49 | 356422 |
| 2023-11-20 | 76.23 | $76.31 | 353600 |
| 2023-11-17 | 76.01 | $76.06 | 444300 |
| 2023-11-16 | 75.80 | $75.79 | 474813 |
| 2023-11-15 | 75.63 | $76.06 | 454900 |
| 2023-11-14 | 75.32 | $76.08 | 369711 |
| 2023-11-13 | 74.94 | $75.17 | 225134 |
| 2023-11-10 | 74.74 | $75.19 | 386800 |
| 2023-11-09 | 74.49 | $74.38 | 387441 |
| 2023-11-08 | 74.44 | $74.86 | 374000 |
| 2023-11-07 | 74.23 | $74.98 | 395241 |
| 2023-11-06 | 73.92 | $75.35 | 258400 |
| 2023-11-03 | 73.43 | $75.22 | 345500 |
| 2023-11-02 | 72.88 | $74.50 | 331222 |
| 2023-11-01 | 72.44 | $73.20 | 375400 |
| 2023-10-31 | 72.33 | $72.72 | 438100 |
| 2023-10-30 | 72.35 | $72.17 | 284300 |
| 2023-10-27 | 72.57 | $71.38 | 544900 |
| 2023-10-26 | 73.10 | $72.34 | 1.2M |
| 2023-10-25 | 73.44 | $72.97 | 360100 |
| 2023-10-24 | 73.67 | $73.32 | 544409 |
| 2023-10-23 | 73.84 | $72.93 | 348316 |
| 2023-10-20 | 74.18 | $73.46 | 299300 |
| 2023-10-19 | 74.43 | $74.06 | 281804 |
| 2023-10-18 | 74.54 | $74.63 | 347900 |
| 2023-10-17 | 74.49 | $75.28 | 358443 |
| 2023-10-16 | 74.24 | $75.14 | 362825 |
| 2023-10-13 | 73.97 | $74.48 | 309800 |
| 2023-10-12 | 73.86 | $74.30 | 278509 |
| 2023-10-11 | 73.79 | $74.83 | 408600 |
| 2023-10-10 | 73.54 | $74.72 | 288500 |
| 2023-10-09 | 73.28 | $74.43 | 317806 |
| 2023-10-06 | 73.07 | $73.71 | 508300 |
| 2023-10-05 | 73.05 | $73.20 | 294300 |
| 2023-10-04 | 73.21 | $73.34 | 438711 |
| 2023-10-03 | 73.37 | $72.89 | 488442 |
| 2023-10-02 | 73.72 | $73.44 | 260200 |
| 2023-09-29 | 73.98 | $73.63 | 296900 |
| 2023-09-28 | 74.26 | $74.19 | 287900 |
| 2023-09-27 | 74.43 | $73.85 | 437100 |
| 2023-09-26 | 74.74 | $73.80 | 286243 |
| 2023-09-25 | 75.16 | $74.66 | 237600 |
| 2023-09-22 | 75.39 | $74.50 | 327834 |
| 2023-09-21 | 75.73 | $74.87 | 302300 |
| 2023-09-20 | 76.03 | $75.94 | 206347 |
| 2023-09-19 | 76.06 | $76.13 | 280000 |
| 2023-09-18 | 76.03 | $76.23 | 295337 |
| 2023-09-15 | 75.96 | $75.84 | 210100 |
| 2023-09-14 | 76.00 | $76.54 | 246500 |
| 2023-09-13 | 75.83 | $75.99 | 291030 |
| 2023-09-12 | 75.79 | $75.97 | 441000 |
| 2023-09-11 | 75.75 | $76.09 | 205700 |
| 2023-09-08 | 75.67 | $75.66 | 225924 |
| 2023-09-07 | 75.70 | $75.57 | 271713 |
| 2023-09-06 | 75.78 | $75.35 | 386600 |
| 2023-09-05 | 75.94 | $75.64 | 221400 |
| 2023-09-01 | 76.04 | $76.46 | 258900 |
| 2023-08-31 | 75.90 | $76.22 | 265007 |
| 2023-08-30 | 75.82 | $76.55 | 248200 |
| 2023-08-29 | 75.60 | $76.37 | 303800 |
| 2023-08-28 | 75.41 | $75.90 | 287631 |
| 2023-08-25 | 75.31 | $75.63 | 313000 |
| 2023-08-24 | 75.29 | $75.08 | 318123 |
| 2023-08-23 | 75.45 | $75.76 | 309346 |
| 2023-08-22 | 75.42 | $75.22 | 269000 |
| 2023-08-21 | 75.56 | $75.34 | 313557 |
| 2023-08-18 | 75.70 | $75.41 | 231245 |
| 2023-08-17 | 75.85 | $75.19 | 521400 |
| 2023-08-16 | 76.10 | $75.67 | 262921 |
| 2023-08-15 | 76.25 | $75.83 | 688129 |
| 2023-08-14 | 76.39 | $76.52 | 360700 |
| 2023-08-11 | 76.33 | $76.33 | 200200 |
| 2023-08-10 | 76.31 | $76.05 | 480200 |
| 2023-08-09 | 76.38 | $76.14 | 278300 |
| 2023-08-08 | 76.43 | $76.07 | 228800 |
| 2023-08-07 | 76.50 | $76.37 | 220132 |
| 2023-08-04 | 76.50 | $75.48 | 406800 |
| 2023-08-03 | 76.76 | $76.04 | 282823 |
| 2023-08-02 | 76.90 | $76.28 | 304605 |
| 2023-08-01 | 76.98 | $76.38 | 263121 |
| 2023-07-31 | 77.04 | $76.51 | 419948 |
| 2023-07-28 | 77.05 | $76.62 | 280900 |
| 2023-07-27 | 77.02 | $76.51 | 334642 |
| 2023-07-26 | 77.01 | $77.19 | 327500 |
| 2023-07-25 | 76.76 | $76.93 | 357800 |
| 2023-07-24 | 76.52 | $76.71 | 404000 |
| 2023-07-21 | 76.29 | $76.61 | 352810 |
| 2023-07-20 | 76.03 | $76.58 | 585630 |
| 2023-07-19 | 75.71 | $75.93 | 511308 |
| 2023-07-18 | 75.51 | $75.79 | 458600 |
| 2023-07-17 | 75.31 | $75.53 | 324200 |
| 2023-07-14 | 75.13 | $75.31 | 246400 |
| 2023-07-13 | 74.98 | $75.00 | 322900 |
| 2023-07-12 | 74.89 | $74.76 | 365148 |
| 2023-07-11 | 74.84 | $75.00 | 647310 |
| 2023-07-10 | 74.70 | $74.58 | 525818 |
| 2023-07-07 | 74.66 | $73.81 | 432000 |
| 2023-07-06 | 74.85 | $74.43 | 676900 |
| 2023-07-05 | 74.87 | $74.83 | 498711 |
| 2023-07-03 | 74.76 | $74.95 | 181600 |
| 2023-06-30 | 74.57 | $75.08 | 497000 |
| 2023-06-29 | 74.30 | $74.31 | 772000 |
| 2023-06-28 | 74.21 | $73.81 | 529200 |
| 2023-06-27 | 74.25 | $74.03 | 323300 |
| 2023-06-26 | 74.22 | $73.83 | 282100 |
| 2023-06-23 | 74.24 | $73.84 | 247108 |
| 2023-06-22 | 74.25 | $74.23 | 340200 |
| 2023-06-21 | 74.13 | $74.06 | 337800 |
| 2023-06-20 | 74.03 | $73.95 | 310200 |
| 2023-06-16 | 73.94 | $74.37 | 402920 |
| 2023-06-15 | 73.68 | $74.41 | 856900 |
| 2023-06-14 | 73.35 | $73.33 | 371300 |
| 2023-06-13 | 73.29 | $73.92 | 462735 |
| 2023-06-12 | 73.02 | $73.54 | 304528 |
| 2023-06-09 | 72.82 | $73.28 | 281300 |
| 2023-06-08 | 72.64 | $73.28 | 439313 |
| 2023-06-07 | 72.43 | $72.97 | 447700 |
| 2023-06-06 | 72.28 | $72.91 | 484800 |
| 2023-06-05 | 72.11 | $73.08 | 422800 |
| 2023-06-02 | 71.85 | $73.03 | 540439 |
| 2023-06-01 | 71.57 | $71.98 | 336006 |
| 2023-05-31 | 71.55 | $71.23 | 746500 |
| 2023-05-30 | 71.79 | $71.53 | 289300 |
| 2023-05-26 | 71.98 | $71.70 | 411031 |
| 2023-05-25 | 72.17 | $71.41 | 345800 |
| 2023-05-24 | 72.50 | $71.67 | 387100 |
| 2023-05-23 | 72.83 | $72.31 | 502530 |
| 2023-05-22 | 73.02 | $73.10 | 252414 |
| 2023-05-19 | 73.01 | $73.23 | 343535 |
| 2023-05-18 | 72.96 | $73.14 | 489600 |
| 2023-05-17 | 72.92 | $72.85 | 303900 |
| 2023-05-16 | 72.97 | $72.47 | 373933 |
| 2023-05-15 | 73.15 | $73.21 | 365829 |
| 2023-05-12 | 73.13 | $73.15 | 289100 |
| 2023-05-11 | 73.13 | $72.96 | 384800 |
| 2023-05-10 | 73.19 | $73.09 | 973400 |
| 2023-05-09 | 73.23 | $73.11 | 433000 |
| 2023-05-08 | 73.26 | $73.33 | 329547 |
| 2023-05-05 | 73.23 | $73.44 | 319801 |
| 2023-05-04 | 73.15 | $72.37 | 338000 |
| 2023-05-03 | 73.40 | $72.72 | 286826 |
| 2023-05-02 | 73.59 | $73.07 | 369249 |
| 2023-05-01 | 73.70 | $73.91 | 439544 |
| 2023-04-28 | 73.57 | $73.53 | 278900 |
| 2023-04-27 | 73.53 | $73.03 | 543618 |
| 2023-04-26 | 73.63 | $72.07 | 256101 |
| 2023-04-25 | 74.06 | $73.09 | 299817 |
| 2023-04-24 | 74.24 | $73.86 | 411438 |
| 2023-04-21 | 74.21 | $73.61 | 273900 |
| 2023-04-20 | 74.24 | $73.67 | 295740 |
| 2023-04-19 | 74.25 | $73.72 | 337600 |
| 2023-04-18 | 74.24 | $73.96 | 267948 |
| 2023-04-17 | 74.13 | $74.10 | 493103 |
| 2023-04-14 | 73.94 | $73.84 | 405229 |
| 2023-04-13 | 73.79 | $74.20 | 302900 |
| 2023-04-12 | 73.47 | $73.56 | 431026 |
| 2023-04-11 | 73.28 | $73.60 | 426800 |
| 2023-04-10 | 73.02 | $73.34 | 629400 |
| 2023-04-06 | 72.79 | $73.13 | 616000 |
| 2023-04-05 | 72.57 | $73.01 | 729600 |
| 2023-04-04 | 72.33 | $72.80 | 582408 |
| 2023-04-03 | 72.10 | $73.43 | 406000 |
| 2023-03-31 | 71.62 | $72.94 | 424300 |
| 2023-03-30 | 71.20 | $72.21 | 682400 |
| 2023-03-29 | 70.92 | $72.00 | 384743 |
| 2023-03-28 | 70.66 | $71.28 | 269944 |
| 2023-03-27 | 70.57 | $71.31 | 358400 |
| 2023-03-24 | 70.47 | $70.92 | 338923 |
| 2023-03-23 | 70.49 | $70.51 | 298670 |
| 2023-03-22 | 70.66 | $70.78 | 360000 |
| 2023-03-21 | 70.78 | $71.91 | 329000 |
| 2023-03-20 | 70.60 | $71.45 | 396800 |
| 2023-03-17 | 70.54 | $70.47 | 253228 |
| 2023-03-16 | 70.79 | $71.36 | 320104 |
| 2023-03-15 | 70.83 | $70.61 | 448000 |
| 2023-03-14 | 71.13 | $71.24 | 308300 |
| 2023-03-13 | 71.32 | $70.60 | 590828 |
| 2023-03-10 | 71.77 | $70.70 | 454400 |
| 2023-03-09 | 72.30 | $71.50 | 415700 |
| 2023-03-08 | 72.71 | $72.50 | 296600 |
| 2023-03-07 | 72.90 | $72.75 | 248759 |
| 2023-03-06 | 73.06 | $73.81 | 252500 |
| 2023-03-03 | 72.92 | $73.79 | 278200 |
| 2023-03-02 | 72.78 | $73.20 | 263600 |
| 2023-03-01 | 72.81 | $72.74 | 334300 |
| 2023-02-28 | 72.99 | $72.60 | 294821 |
| 2023-02-27 | 73.27 | $73.17 | 251700 |
| 2023-02-24 | 73.45 | $72.98 | 249600 |
| 2023-02-23 | 73.73 | $73.58 | 216600 |
| 2023-02-22 | 73.90 | $73.40 | 392200 |
| 2023-02-21 | 74.16 | $73.53 | 325600 |
| 2023-02-17 | 74.45 | $74.67 | 233703 |
| 2023-02-16 | 74.45 | $74.13 | 338724 |
| 2023-02-15 | 74.62 | $74.71 | 402745 |
| 2023-02-14 | 74.65 | $74.63 | 488010 |
| 2023-02-13 | 74.71 | $75.22 | 303931 |
| 2023-02-10 | 74.61 | $74.67 | 298800 |
| 2023-02-09 | 74.66 | $74.12 | 417600 |
| 2023-02-08 | 74.91 | $74.65 | 621709 |
| 2023-02-07 | 75.04 | $75.06 | 450600 |
| 2023-02-06 | 75.08 | $74.88 | 341524 |
| 2023-02-03 | 75.18 | $75.10 | 379633 |
| 2023-02-02 | 75.24 | $75.42 | 724800 |
| 2023-02-01 | 75.22 | $75.75 | 563000 |
| 2023-01-31 | 75.08 | $75.65 | 404700 |
| 2023-01-30 | 74.95 | $74.71 | 396025 |
| 2023-01-27 | 75.10 | $75.03 | 468224 |
| 2023-01-26 | 75.18 | $75.50 | 363100 |
| 2023-01-25 | 75.13 | $75.27 | 340229 |
| 2023-01-24 | 75.15 | $75.47 | 465737 |
| 2023-01-23 | 75.11 | $75.33 | 399000 |
| 2023-01-20 | 75.12 | $74.96 | 440530 |
| 2023-01-19 | 75.24 | $74.30 | 513700 |
| 2023-01-18 | 75.61 | $74.81 | 673728 |
| 2023-01-17 | 75.90 | $76.09 | 538300 |
| 2023-01-13 | 75.84 | $76.58 | 553466 |
| 2023-01-12 | 75.61 | $76.68 | 418800 |
| 2023-01-11 | 75.31 | $76.69 | 414900 |
| 2023-01-10 | 74.94 | $75.95 | 368900 |
| 2023-01-09 | 74.74 | $75.62 | 404937 |
| 2023-01-06 | 74.59 | $75.99 | 379122 |
| 2023-01-05 | 74.31 | $74.29 | 470034 |
| 2023-01-04 | 74.52 | $75.07 | 426300 |
| 2023-01-03 | 74.54 | $74.81 | 567300 |
| 2022-12-30 | 74.66 | $74.95 | 416200 |
| 2022-12-29 | 74.76 | $75.34 | 434025 |
| 2022-12-28 | 74.78 | $74.41 | 435036 |
| 2022-12-27 | 75.10 | $75.14 | 381923 |
| 2022-12-23 | 75.28 | $75.20 | 600021 |
| 2022-12-22 | 75.48 | $75.18 | 808227 |
| 2022-12-21 | 75.74 | $75.71 | 421424 |
| 2022-12-20 | 75.89 | $74.73 | 454852 |
| 2022-12-19 | 76.39 | $74.75 | 463030 |
| 2022-12-16 | 76.99 | $75.22 | 543527 |
| 2022-12-15 | 77.57 | $75.97 | 550200 |
| 2022-12-14 | 78.03 | $77.60 | 528400 |
| 2022-12-13 | 78.06 | $77.86 | 446744 |
| 2022-12-12 | 78.01 | $77.62 | 365800 |
| 2022-12-09 | 78.00 | $76.68 | 451148 |
| 2022-12-08 | 78.28 | $77.49 | 349800 |
| 2022-12-07 | 78.34 | $77.08 | 294605 |
| 2022-12-06 | 78.52 | $76.85 | 549402 |
| 2022-12-05 | 78.79 | $77.71 | 271200 |
| 2022-12-02 | 78.82 | $78.75 | 640900 |
| 2022-12-01 | 78.51 | $78.53 | 511730 |
| 2022-11-30 | 78.16 | $78.42 | 464103 |
| 2022-11-29 | 77.75 | $76.60 | 296000 |
| 2022-11-28 | 77.80 | $76.62 | 335000 |
| 2022-11-25 | 77.82 | $77.69 | 159000 |
| 2022-11-23 | 77.48 | $77.26 | 384447 |
| 2022-11-22 | 77.17 | $77.16 | 383500 |
| 2022-11-21 | 76.80 | $76.47 | 391200 |
| 2022-11-18 | 76.53 | $76.11 | 462525 |
| 2022-11-17 | 76.29 | $75.41 | 334403 |
| 2022-11-16 | 76.19 | $75.55 | 362201 |
| 2022-11-15 | 76.00 | $75.74 | 531800 |
| 2022-11-14 | 75.68 | $75.22 | 309509 |
| 2022-11-11 | 75.41 | $75.60 | 340000 |
| 2022-11-10 | 74.95 | $75.92 | 400676 |
| 2022-11-09 | 74.25 | $73.27 | 287300 |
| 2022-11-08 | 74.22 | $74.22 | 456600 |
| 2022-11-07 | 73.85 | $73.49 | 270220 |
| 2022-11-04 | 73.60 | $72.90 | 299700 |
| 2022-11-03 | 73.47 | $72.09 | 380800 |
| 2022-11-02 | 73.54 | $72.46 | 345000 |
| 2022-11-01 | 73.48 | $73.92 | 486900 |
| 2022-10-31 | 72.92 | $73.80 | 284800 |
| 2022-10-28 | 72.25 | $74.05 | 245100 |
| 2022-10-27 | 71.33 | $72.46 | 361609 |
| 2022-10-26 | 70.70 | $72.20 | 311100 |
| 2022-10-25 | 70.01 | $71.65 | 413614 |
| 2022-10-24 | 69.33 | $70.89 | 370345 |
| 2022-10-21 | 68.74 | $69.83 | 330044 |
| 2022-10-20 | 68.36 | $68.28 | 291200 |
| 2022-10-19 | 68.38 | $69.06 | 375913 |
| 2022-10-18 | 68.17 | $69.83 | 436246 |
| 2022-10-17 | 67.68 | $68.93 | 544030 |
| 2022-10-14 | 67.38 | $67.64 | 385702 |
| 2022-10-13 | 67.43 | $68.86 | 308800 |
| 2022-10-12 | 67.12 | $67.28 | 376641 |
| 2022-10-11 | 67.26 | $67.62 | 402600 |
| 2022-10-10 | 67.34 | $67.50 | 240000 |
| 2022-10-07 | 67.49 | $67.42 | 327702 |
| 2022-10-06 | 67.71 | $68.78 | 332210 |
| 2022-10-05 | 67.57 | $69.70 | 358525 |
| 2022-10-04 | 67.14 | $69.75 | 320147 |
| 2022-10-03 | 66.61 | $68.12 | 552800 |
| 2022-09-30 | 66.52 | $66.42 | 582030 |
| 2022-09-29 | 66.97 | $67.20 | 353300 |
| 2022-09-28 | 67.30 | $68.14 | 671800 |
| 2022-09-27 | 67.44 | $66.89 | 530600 |
| 2022-09-26 | 68.03 | $67.21 | 377215 |
| 2022-09-23 | 68.68 | $67.79 | 741800 |
| 2022-09-22 | 69.31 | $68.67 | 347122 |
| 2022-09-21 | 69.83 | $69.06 | 269237 |
| 2022-09-20 | 70.35 | $70.00 | 353938 |
| 2022-09-19 | 70.70 | $70.85 | 409100 |
| 2022-09-16 | 70.88 | $70.45 | 313600 |
| 2022-09-15 | 71.24 | $70.74 | 199720 |
| 2022-09-14 | 71.60 | $71.20 | 344307 |
| 2022-09-13 | 71.90 | $71.37 | 428600 |
| 2022-09-12 | 72.23 | $73.88 | 257534 |
| 2022-09-09 | 71.84 | $73.40 | 219800 |
| 2022-09-08 | 71.52 | $72.79 | 469138 |
| 2022-09-07 | 71.35 | $72.09 | 189200 |
| 2022-09-06 | 71.37 | $70.76 | 294228 |
| 2022-09-02 | 71.84 | $70.74 | 237635 |
| 2022-09-01 | 72.43 | $71.70 | 334200 |
| 2022-08-31 | 72.85 | $71.07 | 235700 |
| 2022-08-30 | 73.57 | $71.50 | 596334 |
| 2022-08-29 | 74.32 | $72.21 | 275823 |
| 2022-08-26 | 75.00 | $72.72 | 332602 |
| 2022-08-25 | 75.66 | $74.98 | 209617 |
| 2022-08-24 | 75.74 | $74.19 | 650600 |
| 2022-08-23 | 76.07 | $74.12 | 172523 |
| 2022-08-22 | 76.48 | $74.62 | 255700 |
| 2022-08-19 | 76.80 | $75.81 | 224520 |
| 2022-08-18 | 76.78 | $76.37 | 511792 |
| 2022-08-17 | 76.56 | $76.26 | 260506 |
| 2022-08-16 | 76.30 | $76.50 | 284647 |
| 2022-08-15 | 75.88 | $76.34 | 311407 |
| 2022-08-12 | 75.39 | $75.93 | 231500 |
| 2022-08-11 | 74.91 | $74.86 | 402019 |
| 2022-08-10 | 74.63 | $74.82 | 246200 |
| 2022-08-09 | 74.29 | $73.71 | 214100 |
| 2022-08-08 | 74.21 | $73.83 | 237400 |
| 2022-08-05 | 74.05 | $73.69 | 212142 |
| 2022-08-04 | 73.88 | $73.76 | 574220 |
| 2022-08-03 | 73.63 | $73.66 | 278600 |
| 2022-08-02 | 73.34 | $73.05 | 369200 |
| 2022-08-01 | 73.17 | $73.43 | 267400 |
| 2022-07-29 | 72.81 | $73.82 | 314013 |
| 2022-07-28 | 72.25 | $73.30 | 269223 |
| 2022-07-27 | 71.71 | $72.27 | 342500 |
| 2022-07-26 | 71.37 | $71.51 | 345825 |
| 2022-07-25 | 71.19 | $71.64 | 245800 |
| 2022-07-22 | 70.93 | $71.43 | 254300 |
| 2022-07-21 | 70.67 | $71.66 | 696400 |
| 2022-07-20 | 70.28 | $70.77 | 352844 |
| 2022-07-19 | 70.08 | $70.83 | 300600 |
| 2022-07-18 | 69.82 | $69.19 | 290800 |
| 2022-07-15 | 70.03 | $70.19 | 271500 |
| 2022-07-14 | 69.97 | $69.00 | 303426 |
| 2022-07-13 | 70.28 | $69.50 | 426004 |
| 2022-07-12 | 70.49 | $70.05 | 382900 |
| 2022-07-11 | 70.58 | $70.73 | 283146 |
| 2022-07-08 | 70.47 | $70.86 | 358819 |
| 2022-07-07 | 70.30 | $70.93 | 450500 |
| 2022-07-06 | 70.08 | $70.76 | 278300 |
| 2022-07-05 | 69.86 | $70.25 | 244700 |
| 2022-07-01 | 69.76 | $70.76 | 349400 |
| 2022-06-30 | 69.48 | $69.93 | 442430 |
| 2022-06-29 | 69.42 | $70.01 | 413632 |
| 2022-06-28 | 69.32 | $70.04 | 310712 |
| 2022-06-27 | 69.21 | $71.16 | 284414 |
| 2022-06-24 | 68.74 | $71.22 | 297907 |
| 2022-06-23 | 68.16 | $69.67 | 383300 |
| 2022-06-22 | 67.97 | $68.90 | 274807 |
| 2022-06-21 | 68.01 | $68.79 | 376900 |
| 2022-06-17 | 68.12 | $67.34 | 383323 |
| 2022-06-16 | 68.74 | $67.19 | 464200 |
| 2022-06-15 | 69.57 | $68.46 | 370900 |
| 2022-06-14 | 70.20 | $68.00 | 385517 |
| 2022-06-13 | 71.14 | $68.50 | 483500 |
| 2022-06-10 | 72.13 | $70.24 | 319500 |
| 2022-06-09 | 72.80 | $71.44 | 269900 |
| 2022-06-08 | 73.23 | $72.85 | 353600 |
| 2022-06-07 | 73.32 | $73.93 | 207846 |
| 2022-06-06 | 73.09 | $73.25 | 306100 |
| 2022-06-03 | 73.02 | $73.16 | 251500 |
| 2022-06-02 | 72.97 | $73.76 | 407646 |
| 2022-06-01 | 72.72 | $72.97 | 422036 |
| 2022-05-31 | 72.67 | $73.90 | 342100 |
| 2022-05-27 | 72.33 | $74.60 | 390000 |
| 2022-05-26 | 71.70 | $73.34 | 294800 |
| 2022-05-25 | 71.34 | $72.47 | 307931 |
| 2022-05-24 | 71.20 | $72.35 | 386400 |
| 2022-05-23 | 71.10 | $72.08 | 338100 |
| 2022-05-20 | 71.07 | $71.08 | 510208 |
| 2022-05-19 | 71.38 | $70.77 | 480600 |
| 2022-05-18 | 71.89 | $71.50 | 420347 |
| 2022-05-17 | 72.29 | $74.01 | 387400 |
| 2022-05-16 | 72.00 | $73.10 | 324400 |
| 2022-05-13 | 71.97 | $72.86 | 348100 |
| 2022-05-12 | 72.03 | $72.11 | 699500 |
| 2022-05-11 | 72.37 | $71.87 | 790100 |
| 2022-05-10 | 72.88 | $72.28 | 626800 |
| 2022-05-09 | 73.40 | $72.40 | 578745 |
| 2022-05-06 | 74.01 | $73.83 | 451900 |
| 2022-05-05 | 74.33 | $74.12 | 649133 |
| 2022-05-04 | 74.64 | $76.15 | 375742 |
| 2022-05-03 | 74.39 | $74.21 | 428000 |
| 2022-05-02 | 74.71 | $73.74 | 681608 |
| 2022-04-29 | 75.28 | $74.05 | 308609 |
| 2022-04-28 | 75.88 | $75.98 | 414000 |
| 2022-04-27 | 76.01 | $74.97 | 344600 |
| 2022-04-26 | 76.51 | $74.66 | 353139 |
| 2022-04-25 | 77.21 | $76.20 | 532817 |
| 2022-04-22 | 77.59 | $75.95 | 373500 |
| 2022-04-21 | 78.13 | $77.99 | 469600 |
| 2022-04-20 | 78.14 | $78.43 | 398600 |
| 2022-04-19 | 78.00 | $77.67 | 423800 |
| 2022-04-18 | 78.07 | $76.80 | 266100 |
| 2022-04-14 | 78.43 | $77.30 | 302800 |
| 2022-04-13 | 78.71 | $77.96 | 377209 |
| 2022-04-12 | 78.82 | $77.46 | 284312 |
| 2022-04-11 | 79.11 | $78.00 | 350400 |
| 2022-04-08 | 79.28 | $78.87 | 205800 |
| 2022-04-07 | 79.19 | $78.97 | 499238 |
| 2022-04-06 | 79.04 | $78.36 | 484613 |
| 2022-04-05 | 79.04 | $78.21 | 327011 |
| 2022-04-04 | 79.06 | $78.44 | 232100 |
| 2022-04-01 | 79.00 | $78.44 | 251708 |
| 2022-03-31 | 78.92 | $78.20 | 413312 |
| 2022-03-30 | 78.87 | $79.13 | 453139 |
| 2022-03-29 | 78.49 | $79.15 | 410900 |
| 2022-03-28 | 78.02 | $78.29 | 272800 |
| 2022-03-25 | 77.70 | $77.97 | 331264 |
| 2022-03-24 | 77.40 | $77.68 | 326517 |
| 2022-03-23 | 77.11 | $76.94 | 342917 |
| 2022-03-22 | 76.99 | $78.06 | 424738 |
| 2022-03-21 | 76.48 | $77.57 | 332810 |
| 2022-03-18 | 76.01 | $77.61 | 382534 |
| 2022-03-17 | 75.42 | $77.17 | 327900 |
| 2022-03-16 | 74.85 | $76.33 | 522505 |
| 2022-03-15 | 74.42 | $75.58 | 372600 |
| 2022-03-14 | 74.15 | $74.16 | 347607 |
| 2022-03-11 | 74.28 | $73.84 | 372519 |
| 2022-03-10 | 74.55 | $74.49 | 299400 |
| 2022-03-09 | 74.69 | $74.90 | 454100 |
| 2022-03-08 | 74.74 | $73.54 | 660000 |
| 2022-03-07 | 75.25 | $75.06 | 542600 |
| 2022-03-04 | 75.40 | $76.71 | 328600 |
| 2022-03-03 | 75.07 | $76.53 | 337300 |
| 2022-03-02 | 74.73 | $76.12 | 475300 |
| 2022-03-01 | 74.47 | $74.79 | 702200 |
| 2022-02-28 | 74.60 | $75.61 | 930600 |
| 2022-02-25 | 74.51 | $76.10 | 573209 |
| 2022-02-24 | 74.27 | $73.99 | 1.1M |
| 2022-02-23 | 74.67 | $73.80 | 483829 |
| 2022-02-22 | 75.23 | $74.84 | 577500 |
| 2022-02-18 | 75.62 | $75.59 | 417546 |
| 2022-02-17 | 75.87 | $75.67 | 479800 |
| 2022-02-16 | 76.17 | $76.61 | 352700 |
| 2022-02-15 | 76.26 | $76.43 | 488639 |
| 2022-02-14 | 76.45 | $75.81 | 501800 |
| 2022-02-11 | 76.89 | $76.26 | 740405 |
| 2022-02-10 | 77.30 | $77.29 | 436200 |
| 2022-02-09 | 77.50 | $78.89 | 373300 |
| 2022-02-08 | 77.24 | $78.10 | 371200 |
| 2022-02-07 | 77.20 | $77.51 | 280729 |
| 2022-02-04 | 77.35 | $77.81 | 433211 |
| 2022-02-03 | 77.46 | $78.47 | 445000 |
| 2022-02-02 | 77.40 | $79.47 | 437900 |
| 2022-02-01 | 77.04 | $78.68 | 949141 |
| 2022-01-31 | 76.88 | $78.61 | 382616 |
| 2022-01-28 | 76.73 | $77.76 | 669728 |
| 2022-01-27 | 76.85 | $76.46 | 1.2M |
| 2022-01-26 | 77.43 | $76.59 | 770401 |
| 2022-01-25 | 78.14 | $77.43 | 782819 |
| 2022-01-24 | 78.75 | $78.24 | 947940 |
| 2022-01-21 | 79.26 | $77.97 | 594544 |
| 2022-01-20 | 79.99 | $78.77 | 592331 |
| 2022-01-19 | 80.65 | $79.52 | 995735 |
| 2022-01-18 | 81.22 | $79.82 | 725014 |
| 2022-01-14 | 81.83 | $80.92 | 491200 |
| 2022-01-13 | 82.24 | $81.29 | 437300 |
| 2022-01-12 | 82.61 | $82.13 | 633939 |
| 2022-01-11 | 82.80 | $82.04 | 569200 |
| 2022-01-10 | 83.06 | $81.58 | 922500 |
| 2022-01-07 | 83.52 | $82.03 | 589034 |
| 2022-01-06 | 83.93 | $82.60 | 609600 |
| 2022-01-05 | 84.24 | $82.95 | 430800 |
| 2022-01-04 | 84.49 | $83.80 | 384900 |
| 2022-01-03 | 84.51 | $83.68 | 730022 |
| 2021-12-31 | 84.56 | $84.55 | 241542 |
| 2021-12-30 | 84.32 | $84.46 | 361200 |
| 2021-12-29 | 84.04 | $84.75 | 322500 |
| 2021-12-28 | 83.59 | $84.40 | 324700 |
| 2021-12-27 | 83.13 | $84.21 | 484308 |
| 2021-12-23 | 82.63 | $83.03 | 247316 |
| 2021-12-22 | 82.37 | $82.83 | 365500 |
| 2021-12-21 | 82.12 | $81.99 | 1.2M |
| 2021-12-20 | 82.06 | $81.23 | 553200 |
| 2021-12-17 | 82.23 | $81.96 | 281245 |
| 2021-12-16 | 82.19 | $82.90 | 328300 |
| 2021-12-15 | 81.84 | $82.89 | 354100 |
| 2021-12-14 | 81.40 | $81.60 | 377202 |
| 2021-12-13 | 81.27 | $82.25 | 272200 |
| 2021-12-10 | 80.90 | $82.16 | 304800 |
| 2021-12-09 | 80.47 | $81.03 | 245504 |
| 2021-12-08 | 80.31 | $81.36 | 434100 |
| 2021-12-07 | 80.01 | $81.42 | 240200 |
| 2021-12-06 | 79.62 | $80.41 | 242400 |
| 2021-12-03 | 79.47 | $79.43 | 347423 |
| 2021-12-02 | 79.61 | $79.38 | 317913 |
| 2021-12-01 | 79.80 | $78.12 | 311317 |
| 2021-11-30 | 80.43 | $78.48 | 488200 |
| 2021-11-29 | 81.09 | $80.51 | 275900 |
| 2021-11-26 | 81.24 | $79.75 | 239803 |
| 2021-11-24 | 81.66 | $81.20 | 184500 |
| 2021-11-23 | 81.71 | $81.21 | 241600 |
| 2021-11-22 | 81.75 | $81.00 | 201403 |
| 2021-11-19 | 81.85 | $81.23 | 242011 |
| 2021-11-18 | 81.88 | $81.14 | 224833 |
| 2021-11-17 | 81.94 | $81.39 | 257649 |
| 2021-11-16 | 81.92 | $81.78 | 333242 |
| 2021-11-15 | 81.75 | $81.35 | 226500 |
| 2021-11-12 | 81.66 | $81.42 | 167306 |
| 2021-11-11 | 81.51 | $80.76 | 217645 |
| 2021-11-10 | 81.53 | $80.97 | 304627 |
| 2021-11-09 | 81.46 | $81.11 | 210800 |
| 2021-11-08 | 81.31 | $81.04 | 178332 |
| 2021-11-05 | 81.14 | $80.93 | 217600 |
| 2021-11-04 | 80.94 | $80.88 | 347228 |
| 2021-11-03 | 80.69 | $80.63 | 364700 |
| 2021-11-02 | 80.46 | $80.35 | 300700 |
| 2021-11-01 | 80.24 | $79.83 | 384913 |
| 2021-10-29 | 80.12 | $79.97 | 202515 |
| 2021-10-28 | 79.91 | $79.74 | 248000 |
| 2021-10-27 | 79.72 | $79.23 | 243808 |
| 2021-10-26 | 79.63 | $79.94 | 293247 |
| 2021-10-25 | 79.27 | $79.88 | 302934 |
| 2021-10-22 | 78.85 | $79.64 | 200800 |
| 2021-10-21 | 78.39 | $79.35 | 285900 |
| 2021-10-20 | 77.92 | $79.06 | 284000 |
| 2021-10-19 | 77.43 | $78.81 | 342900 |
| 2021-10-18 | 76.91 | $78.09 | 269300 |
| 2021-10-15 | 76.50 | $78.03 | 253217 |
| 2021-10-14 | 76.02 | $77.57 | 223300 |
| 2021-10-13 | 75.59 | $76.33 | 341200 |
| 2021-10-12 | 75.47 | $76.03 | 215734 |
| 2021-10-11 | 75.43 | $76.20 | 177800 |
| 2021-10-08 | 75.34 | $76.45 | 246100 |
| 2021-10-07 | 75.16 | $76.51 | 306800 |
| 2021-10-06 | 74.94 | $75.87 | 314025 |
| 2021-10-05 | 74.89 | $75.46 | 248900 |
| 2021-10-04 | 74.97 | $74.77 | 393700 |
| 2021-10-01 | 75.32 | $75.44 | 217700 |
| 2021-09-30 | 75.55 | $74.82 | 335638 |
| 2021-09-29 | 76.04 | $75.88 | 269000 |
| 2021-09-28 | 76.32 | $75.54 | 341600 |
| 2021-09-27 | 76.78 | $76.83 | 237300 |
| 2021-09-24 | 76.94 | $77.53 | 227209 |
| 2021-09-23 | 76.93 | $77.43 | 374324 |
| 2021-09-22 | 76.97 | $76.90 | 260703 |
| 2021-09-21 | 77.19 | $76.41 | 286438 |
| 2021-09-20 | 77.62 | $76.63 | 480374 |
| 2021-09-17 | 78.09 | $77.54 | 229800 |
| 2021-09-16 | 78.38 | $78.07 | 334100 |
| 2021-09-15 | 78.57 | $78.39 | 248400 |
| 2021-09-14 | 78.71 | $78.06 | 240138 |
| 2021-09-13 | 78.97 | $78.42 | 304829 |
| 2021-09-10 | 79.19 | $78.49 | 182500 |
| 2021-09-09 | 79.43 | $78.89 | 341400 |
| 2021-09-08 | 79.59 | $79.39 | 241639 |
| 2021-09-07 | 79.62 | $78.85 | 274800 |
| 2021-09-03 | 79.82 | $79.84 | 856300 |
| 2021-09-02 | 79.75 | $79.92 | 189701 |
| 2021-09-01 | 79.63 | $79.60 | 244900 |
| 2021-08-31 | 79.58 | $79.53 | 223909 |
| 2021-08-30 | 79.54 | $79.63 | 199500 |
| 2021-08-27 | 79.44 | $79.35 | 199905 |
| 2021-08-26 | 79.41 | $78.95 | 217700 |
| 2021-08-25 | 79.49 | $79.20 | 182200 |
| 2021-08-24 | 79.50 | $79.20 | 254307 |
| 2021-08-23 | 79.51 | $79.45 | 270840 |
| 2021-08-20 | 79.42 | $79.38 | 257000 |
| 2021-08-19 | 79.33 | $78.97 | 270500 |
| 2021-08-18 | 79.34 | $78.43 | 304400 |
| 2021-08-17 | 79.51 | $79.50 | 268000 |
| 2021-08-16 | 79.37 | $79.81 | 489015 |
| 2021-08-13 | 79.09 | $79.15 | 224016 |
| 2021-08-12 | 78.95 | $78.86 | 301321 |
| 2021-08-11 | 78.86 | $78.95 | 266020 |
| 2021-08-10 | 78.70 | $78.65 | 252113 |
| 2021-08-09 | 78.60 | $78.37 | 231800 |
| 2021-08-06 | 78.56 | $78.50 | 469124 |
| 2021-08-05 | 78.45 | $78.27 | 356543 |
| 2021-08-04 | 78.38 | $78.03 | 456103 |
| 2021-08-03 | 78.36 | $78.59 | 284430 |
| 2021-08-02 | 78.15 | $77.92 | 236024 |
| 2021-07-30 | 78.09 | $78.00 | 328000 |
| 2021-07-29 | 77.98 | $77.99 | 297837 |
| 2021-07-28 | 77.85 | $77.43 | 304400 |
| 2021-07-27 | 77.85 | $77.87 | 323912 |
| 2021-07-26 | 77.70 | $77.82 | 300200 |
| 2021-07-23 | 77.52 | $77.93 | 375700 |
| 2021-07-22 | 77.26 | $77.24 | 236622 |
| 2021-07-21 | 77.16 | $77.18 | 185100 |
| 2021-07-20 | 77.04 | $76.90 | 282732 |
| 2021-07-19 | 76.97 | $76.02 | 521300 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.84
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.01
Average
52.41
Maximum
74.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.84 | $97.12 | 381694 |
| 2026-07-16 | 63.07 | $97.96 | 514500 |
| 2026-07-15 | 56.82 | $96.18 | 487936 |
| 2026-07-14 | 56.15 | $96.01 | 521600 |
| 2026-07-13 | 61.10 | $96.94 | 523400 |
| 2026-07-10 | 59.90 | $96.61 | 456600 |
| 2026-07-09 | 58.40 | $96.20 | 407800 |
| 2026-07-08 | 59.33 | $96.38 | 399403 |
| 2026-07-07 | 65.66 | $97.53 | 519507 |
| 2026-07-06 | 63.68 | $96.91 | 559327 |
| 2026-07-02 | 65.18 | $97.17 | 621600 |
| 2026-07-01 | 57.17 | $95.00 | 548200 |
| 2026-06-30 | 51.94 | $93.92 | 522300 |
| 2026-06-29 | 51.84 | $93.90 | 845211 |
| 2026-06-26 | 52.32 | $93.99 | 412600 |
| 2026-06-25 | 48.75 | $93.28 | 346500 |
| 2026-06-24 | 51.92 | $93.89 | 655400 |
| 2026-06-23 | 49.03 | $93.33 | 512600 |
| 2026-06-22 | 45.71 | $92.73 | 410024 |
| 2026-06-18 | 46.82 | $92.96 | 766029 |
| 2026-06-17 | 48.52 | $93.31 | 913500 |
| 2026-06-16 | 56.06 | $94.67 | 733025 |
| 2026-06-15 | 54.58 | $94.37 | 566440 |
| 2026-06-12 | 55.53 | $94.53 | 592200 |
| 2026-06-11 | 53.77 | $94.16 | 1.2M |
| 2026-06-10 | 51.03 | $93.61 | 449200 |
| 2026-06-09 | 53.09 | $93.99 | 1.3M |
| 2026-06-08 | 47.46 | $92.93 | 851725 |
| 2026-06-05 | 51.87 | $93.72 | 2.3M |
| 2026-06-04 | 49.68 | $93.33 | 1.3M |
| 2026-06-03 | 42.75 | $92.24 | 687147 |
| 2026-06-02 | 42.80 | $92.25 | 460834 |
| 2026-06-01 | 45.23 | $92.72 | 652209 |
| 2026-05-29 | 48.15 | $93.25 | 451900 |
| 2026-05-28 | 50.86 | $93.71 | 485800 |
| 2026-05-27 | 50.69 | $93.68 | 796100 |
| 2026-05-26 | 53.29 | $94.12 | 516548 |
| 2026-05-22 | 55.69 | $94.51 | 372800 |
| 2026-05-21 | 51.48 | $93.72 | 1.2M |
| 2026-05-20 | 51.78 | $93.77 | 811600 |
| 2026-05-19 | 50.97 | $93.62 | 684700 |
| 2026-05-18 | 52.64 | $93.92 | 641700 |
| 2026-05-15 | 44.48 | $92.50 | 549437 |
| 2026-05-14 | 45.26 | $92.65 | 712019 |
| 2026-05-13 | 42.64 | $92.24 | 664116 |
| 2026-05-12 | 43.41 | $92.40 | 1.5M |
| 2026-05-11 | 38.95 | $91.72 | 1.0M |
| 2026-05-08 | 41.65 | $92.31 | 434400 |
| 2026-05-07 | 42.56 | $92.50 | 796425 |
| 2026-05-06 | 46.66 | $93.31 | 473900 |
| 2026-05-05 | 47.30 | $93.43 | 449700 |
| 2026-05-04 | 44.52 | $92.97 | 364957 |
| 2026-05-01 | 47.03 | $93.46 | 492300 |
| 2026-04-30 | 48.84 | $93.80 | 571900 |
| 2026-04-29 | 44.80 | $93.12 | 354500 |
| 2026-04-28 | 43.68 | $92.94 | 544800 |
| 2026-04-27 | 43.19 | $92.86 | 470900 |
| 2026-04-24 | 43.64 | $92.96 | 462300 |
| 2026-04-23 | 46.04 | $93.49 | 397900 |
| 2026-04-22 | 45.72 | $93.43 | 321800 |
| 2026-04-21 | 46.16 | $93.53 | 571400 |
| 2026-04-20 | 50.35 | $94.45 | 555943 |
| 2026-04-17 | 51.75 | $94.74 | 715600 |
| 2026-04-16 | 48.09 | $93.97 | 456400 |
| 2026-04-15 | 48.82 | $94.13 | 528321 |
| 2026-04-14 | 48.36 | $94.03 | 577100 |
| 2026-04-13 | 47.82 | $93.91 | 483400 |
| 2026-04-10 | 44.35 | $93.16 | 512471 |
| 2026-04-09 | 49.61 | $94.42 | 345442 |
| 2026-04-08 | 50.06 | $94.52 | 566000 |
| 2026-04-07 | 40.11 | $92.58 | 994100 |
| 2026-04-06 | 43.27 | $93.33 | 489700 |
| 2026-04-02 | 41.70 | $93.06 | 662700 |
| 2026-04-01 | 39.70 | $92.72 | 1.0M |
| 2026-03-31 | 39.85 | $92.76 | 1.8M |
| 2026-03-30 | 34.52 | $91.87 | 666277 |
| 2026-03-27 | 31.87 | $91.46 | 632100 |
| 2026-03-26 | 35.42 | $92.53 | 796039 |
| 2026-03-25 | 37.73 | $93.15 | 792247 |
| 2026-03-24 | 33.97 | $92.58 | 1.2M |
| 2026-03-23 | 34.38 | $92.70 | 652902 |
| 2026-03-20 | 30.83 | $92.17 | 596809 |
| 2026-03-19 | 32.74 | $92.77 | 655400 |
| 2026-03-18 | 33.49 | $93.00 | 481000 |
| 2026-03-17 | 39.72 | $94.65 | 476500 |
| 2026-03-16 | 40.06 | $94.73 | 448343 |
| 2026-03-13 | 37.29 | $94.30 | 352714 |
| 2026-03-12 | 36.71 | $94.21 | 454800 |
| 2026-03-11 | 40.96 | $95.27 | 441928 |
| 2026-03-10 | 43.62 | $95.86 | 568062 |
| 2026-03-09 | 48.28 | $96.78 | 743427 |
| 2026-03-06 | 50.04 | $97.10 | 616700 |
| 2026-03-05 | 52.67 | $97.56 | 902705 |
| 2026-03-04 | 59.80 | $98.66 | 403500 |
| 2026-03-03 | 59.80 | $98.66 | 511800 |
| 2026-03-02 | 65.40 | $99.43 | 460025 |
| 2026-02-27 | 65.04 | $99.34 | 313743 |
| 2026-02-26 | 62.14 | $98.65 | 354728 |
| 2026-02-25 | 58.86 | $97.95 | 270748 |
| 2026-02-24 | 59.28 | $98.01 | 442945 |
| 2026-02-23 | 56.22 | $97.39 | 300300 |
| 2026-02-20 | 60.91 | $98.06 | 285122 |
| 2026-02-19 | 59.37 | $97.74 | 280100 |
| 2026-02-18 | 62.60 | $98.18 | 473912 |
| 2026-02-17 | 60.32 | $97.69 | 359200 |
| 2026-02-13 | 60.32 | $97.69 | 434123 |
| 2026-02-12 | 58.65 | $97.33 | 402239 |
| 2026-02-11 | 66.14 | $98.35 | 389716 |
| 2026-02-10 | 65.98 | $98.31 | 335325 |
| 2026-02-09 | 69.53 | $98.76 | 305900 |
| 2026-02-06 | 72.32 | $99.10 | 359112 |
| 2026-02-05 | 68.62 | $98.05 | 504200 |
| 2026-02-04 | 68.59 | $98.04 | 631800 |
| 2026-02-03 | 66.30 | $97.45 | 473100 |
| 2026-02-02 | 67.40 | $97.59 | 392401 |
| 2026-01-30 | 64.02 | $96.76 | 489604 |
| 2026-01-29 | 61.46 | $96.20 | 670514 |
| 2026-01-28 | 60.16 | $95.93 | 353618 |
| 2026-01-27 | 61.92 | $96.17 | 293300 |
| 2026-01-26 | 62.95 | $96.31 | 344649 |
| 2026-01-23 | 61.83 | $96.05 | 442111 |
| 2026-01-22 | 62.24 | $96.11 | 549900 |
| 2026-01-21 | 62.20 | $96.10 | 941639 |
| 2026-01-20 | 57.97 | $95.09 | 648200 |
| 2026-01-16 | 64.57 | $96.06 | 381200 |
| 2026-01-15 | 65.52 | $96.19 | 457400 |
| 2026-01-14 | 64.33 | $95.88 | 379600 |
| 2026-01-13 | 61.57 | $95.20 | 913327 |
| 2026-01-12 | 62.51 | $95.34 | 457300 |
| 2026-01-09 | 60.58 | $94.87 | 584141 |
| 2026-01-08 | 59.36 | $94.58 | 489722 |
| 2026-01-07 | 53.95 | $93.43 | 388100 |
| 2026-01-06 | 60.09 | $94.36 | 459341 |
| 2026-01-05 | 55.83 | $93.53 | 654401 |
| 2026-01-02 | 49.54 | $92.51 | 633841 |
| 2025-12-31 | 49.54 | $92.51 | 271148 |
| 2025-12-30 | 54.71 | $93.26 | 261348 |
| 2025-12-29 | 55.89 | $93.42 | 276111 |
| 2025-12-26 | 57.44 | $93.63 | 161503 |
| 2025-12-24 | 57.58 | $93.65 | 116023 |
| 2025-12-23 | 55.46 | $93.25 | 287200 |
| 2025-12-22 | 55.92 | $93.32 | 349800 |
| 2025-12-19 | 52.69 | $92.72 | 428709 |
| 2025-12-18 | 51.45 | $92.50 | 527700 |
| 2025-12-17 | 53.07 | $92.77 | 848700 |
| 2025-12-16 | 52.65 | $92.69 | 382200 |
| 2025-12-15 | 56.82 | $93.38 | 543721 |
| 2025-12-12 | 55.71 | $93.15 | 468410 |
| 2025-12-11 | 56.07 | $93.21 | 680323 |
| 2025-12-10 | 52.18 | $92.41 | 597836 |
| 2025-12-09 | 47.24 | $91.52 | 481624 |
| 2025-12-08 | 48.36 | $91.73 | 397400 |
| 2025-12-05 | 51.68 | $92.33 | 863341 |
| 2025-12-04 | 52.54 | $92.48 | 574245 |
| 2025-12-03 | 53.16 | $92.59 | 442504 |
| 2025-12-02 | 50.13 | $91.99 | 348800 |
| 2025-12-01 | 50.60 | $92.08 | 578100 |
| 2025-11-28 | 53.81 | $92.69 | 128200 |
| 2025-11-26 | 52.69 | $92.45 | 323900 |
| 2025-11-25 | 51.62 | $92.22 | 353410 |
| 2025-11-24 | 45.16 | $90.96 | 481100 |
| 2025-11-21 | 47.05 | $91.36 | 892400 |
| 2025-11-20 | 37.89 | $89.88 | 752200 |
| 2025-11-19 | 39.97 | $90.35 | 551700 |
| 2025-11-18 | 41.74 | $90.73 | 571800 |
| 2025-11-17 | 43.17 | $91.03 | 635446 |
| 2025-11-14 | 46.56 | $91.70 | 442000 |
| 2025-11-13 | 49.36 | $92.21 | 600413 |
| 2025-11-12 | 51.55 | $92.59 | 251100 |
| 2025-11-11 | 50.22 | $92.35 | 239719 |
| 2025-11-10 | 46.07 | $91.64 | 351600 |
| 2025-11-07 | 44.20 | $91.34 | 467223 |
| 2025-11-06 | 38.91 | $90.55 | 420710 |
| 2025-11-05 | 41.16 | $91.03 | 387421 |
| 2025-11-04 | 40.96 | $91.00 | 451900 |
| 2025-11-03 | 39.37 | $90.76 | 407700 |
| 2025-10-31 | 41.63 | $91.27 | 427548 |
| 2025-10-30 | 43.01 | $91.57 | 575322 |
| 2025-10-29 | 42.22 | $91.44 | 941930 |
| 2025-10-28 | 49.09 | $92.82 | 530400 |
| 2025-10-27 | 53.39 | $93.54 | 238300 |
| 2025-10-24 | 52.57 | $93.39 | 217900 |
| 2025-10-23 | 54.02 | $93.63 | 322222 |
| 2025-10-22 | 52.51 | $93.34 | 413000 |
| 2025-10-21 | 55.23 | $93.80 | 204200 |
| 2025-10-20 | 52.60 | $93.28 | 172241 |
| 2025-10-17 | 49.96 | $92.79 | 434926 |
| 2025-10-16 | 44.71 | $91.91 | 363235 |
| 2025-10-15 | 50.61 | $92.94 | 240900 |
| 2025-10-14 | 54.25 | $93.49 | 289900 |
| 2025-10-13 | 48.21 | $92.55 | 481006 |
| 2025-10-10 | 47.15 | $92.40 | 269200 |
| 2025-10-09 | 51.70 | $93.08 | 342955 |
| 2025-10-08 | 57.60 | $93.84 | 321413 |
| 2025-10-07 | 57.05 | $93.75 | 393300 |
| 2025-10-06 | 57.12 | $93.76 | 397601 |
| 2025-10-03 | 56.56 | $93.66 | 306700 |
| 2025-10-02 | 53.89 | $93.20 | 332900 |
| 2025-10-01 | 54.17 | $93.24 | 312009 |
| 2025-09-30 | 56.92 | $93.64 | 445812 |
| 2025-09-29 | 54.68 | $93.23 | 231423 |
| 2025-09-26 | 52.56 | $92.86 | 344600 |
| 2025-09-25 | 46.38 | $91.90 | 388749 |
| 2025-09-24 | 50.55 | $92.54 | 330300 |
| 2025-09-23 | 49.60 | $92.40 | 358428 |
| 2025-09-22 | 49.86 | $92.44 | 482400 |
| 2025-09-19 | 50.17 | $92.49 | 348834 |
| 2025-09-18 | 50.59 | $92.56 | 353200 |
| 2025-09-17 | 51.46 | $92.71 | 419200 |
| 2025-09-16 | 49.19 | $92.30 | 254300 |
| 2025-09-15 | 51.07 | $92.64 | 345500 |
| 2025-09-12 | 54.21 | $93.18 | 271400 |
| 2025-09-11 | 57.70 | $93.74 | 371400 |
| 2025-09-10 | 50.38 | $92.39 | 400200 |
| 2025-09-09 | 53.44 | $92.86 | 464000 |
| 2025-09-08 | 56.93 | $93.36 | 360235 |
| 2025-09-05 | 55.89 | $93.17 | 441939 |
| 2025-09-04 | 57.92 | $93.46 | 329233 |
| 2025-09-03 | 54.68 | $92.86 | 294200 |
| 2025-09-02 | 55.49 | $92.98 | 265517 |
| 2025-08-29 | 56.56 | $93.14 | 375045 |
| 2025-08-28 | 54.54 | $92.75 | 307213 |
| 2025-08-27 | 56.13 | $93.00 | 250003 |
| 2025-08-26 | 55.24 | $92.82 | 259000 |
| 2025-08-25 | 55.36 | $92.84 | 325622 |
| 2025-08-22 | 59.86 | $93.58 | 351400 |
| 2025-08-21 | 57.97 | $93.15 | 212400 |
| 2025-08-20 | 60.49 | $93.55 | 292413 |
| 2025-08-19 | 59.19 | $93.24 | 249144 |
| 2025-08-18 | 55.40 | $92.40 | 201200 |
| 2025-08-15 | 56.77 | $92.63 | 343427 |
| 2025-08-14 | 57.18 | $92.70 | 383627 |
| 2025-08-13 | 60.18 | $93.21 | 366548 |
| 2025-08-12 | 55.91 | $92.22 | 254141 |
| 2025-08-11 | 54.51 | $91.92 | 243342 |
| 2025-08-08 | 54.41 | $91.90 | 189500 |
| 2025-08-07 | 51.53 | $91.28 | 183800 |
| 2025-08-06 | 53.28 | $91.62 | 292900 |
| 2025-08-05 | 50.10 | $90.95 | 311411 |
| 2025-08-04 | 54.19 | $91.73 | 232900 |
| 2025-08-01 | 48.04 | $90.54 | 431848 |
| 2025-07-31 | 49.53 | $90.82 | 510509 |
| 2025-07-30 | 51.14 | $91.12 | 330341 |
| 2025-07-29 | 53.56 | $91.56 | 235640 |
| 2025-07-28 | 53.61 | $91.57 | 277910 |
| 2025-07-25 | 57.41 | $92.25 | 281311 |
| 2025-07-24 | 55.29 | $91.77 | 291400 |
| 2025-07-23 | 57.27 | $92.12 | 267800 |
| 2025-07-22 | 55.67 | $91.75 | 547814 |
| 2025-07-21 | 51.19 | $90.79 | 282632 |
| 2025-07-18 | 51.14 | $90.78 | 452400 |
| 2025-07-17 | 52.18 | $90.99 | 301400 |
| 2025-07-16 | 48.83 | $90.28 | 344000 |
| 2025-07-15 | 45.99 | $89.72 | 275420 |
| 2025-07-14 | 52.57 | $91.05 | 290349 |
| 2025-07-11 | 51.98 | $90.93 | 253900 |
| 2025-07-10 | 55.82 | $91.63 | 231600 |
| 2025-07-09 | 55.69 | $91.60 | 342000 |
| 2025-07-08 | 55.43 | $91.54 | 262700 |
| 2025-07-07 | 56.10 | $91.67 | 307400 |
| 2025-07-03 | 59.21 | $92.27 | 118200 |
| 2025-07-02 | 57.92 | $91.92 | 374525 |
| 2025-07-01 | 58.22 | $91.98 | 425100 |
| 2025-06-30 | 54.10 | $90.89 | 303400 |
| 2025-06-27 | 51.69 | $90.31 | 390539 |
| 2025-06-26 | 50.11 | $89.94 | 141600 |
| 2025-06-25 | 49.25 | $89.74 | 199500 |
| 2025-06-24 | 52.45 | $90.49 | 201112 |
| 2025-06-23 | 49.98 | $89.89 | 231427 |
| 2025-06-20 | 45.73 | $88.94 | 335634 |
| 2025-06-18 | 45.73 | $88.94 | 204900 |
| 2025-06-17 | 47.10 | $89.30 | 283702 |
| 2025-06-16 | 50.57 | $90.17 | 274700 |
| 2025-06-13 | 49.85 | $89.99 | 173916 |
| 2025-06-12 | 54.54 | $91.10 | 228300 |
| 2025-06-11 | 52.99 | $90.69 | 226100 |
| 2025-06-10 | 54.95 | $91.14 | 253700 |
| 2025-06-09 | 53.61 | $90.77 | 228501 |
| 2025-06-06 | 55.47 | $91.21 | 194300 |
| 2025-06-05 | 53.37 | $90.61 | 242226 |
| 2025-06-04 | 54.39 | $90.86 | 182337 |
| 2025-06-03 | 55.72 | $91.19 | 193409 |
| 2025-06-02 | 54.63 | $90.85 | 157919 |
| 2025-05-30 | 55.01 | $90.95 | 164700 |
| 2025-05-29 | 54.32 | $90.72 | 178703 |
| 2025-05-28 | 52.92 | $90.25 | 198432 |
| 2025-05-27 | 56.12 | $91.17 | 214121 |
| 2025-05-23 | 52.12 | $89.83 | 188800 |
| 2025-05-22 | 54.70 | $90.56 | 210114 |
| 2025-05-21 | 55.45 | $90.77 | 170741 |
| 2025-05-20 | 60.07 | $92.01 | 215500 |
| 2025-05-19 | 61.56 | $92.39 | 156045 |
| 2025-05-16 | 60.88 | $92.11 | 205315 |
| 2025-05-15 | 59.24 | $91.44 | 183919 |
| 2025-05-14 | 54.77 | $89.78 | 160700 |
| 2025-05-13 | 56.73 | $90.33 | 389700 |
| 2025-05-12 | 58.50 | $90.82 | 166000 |
| 2025-05-09 | 53.18 | $88.94 | 148200 |
| 2025-05-08 | 54.56 | $89.33 | 203148 |
| 2025-05-07 | 54.30 | $89.24 | 213312 |
| 2025-05-06 | 52.61 | $88.65 | 233600 |
| 2025-05-05 | 54.59 | $89.26 | 152716 |
| 2025-05-02 | 55.20 | $89.45 | 204421 |
| 2025-05-01 | 52.05 | $88.28 | 334600 |
| 2025-04-30 | 52.29 | $88.36 | 230600 |
| 2025-04-29 | 50.84 | $87.82 | 362204 |
| 2025-04-28 | 49.01 | $87.15 | 329749 |
| 2025-04-25 | 48.36 | $86.91 | 205700 |
| 2025-04-24 | 49.21 | $87.25 | 291147 |
| 2025-04-23 | 47.35 | $86.53 | 268300 |
| 2025-04-22 | 47.17 | $86.46 | 287544 |
| 2025-04-21 | 42.92 | $84.84 | 238043 |
| 2025-04-17 | 46.71 | $86.56 | 271995 |
| 2025-04-16 | 44.97 | $85.91 | 305305 |
| 2025-04-15 | 47.78 | $87.14 | 277700 |
| 2025-04-14 | 49.04 | $87.67 | 295900 |
| 2025-04-11 | 46.75 | $86.76 | 319400 |
| 2025-04-10 | 42.97 | $85.34 | 620837 |
| 2025-04-09 | 45.27 | $86.41 | 632040 |
| 2025-04-08 | 29.01 | $81.60 | 768043 |
| 2025-04-07 | 31.00 | $82.69 | 951345 |
| 2025-04-04 | 33.55 | $83.97 | 626800 |
| 2025-04-03 | 46.56 | $88.53 | 447821 |
| 2025-04-02 | 53.07 | $90.05 | 266100 |
| 2025-04-01 | 51.54 | $89.69 | 330633 |
| 2025-03-31 | 51.33 | $89.64 | 305920 |
| 2025-03-28 | 46.86 | $88.61 | 585207 |
| 2025-03-27 | 50.45 | $89.45 | 160600 |
| 2025-03-26 | 49.80 | $89.30 | 289821 |
| 2025-03-25 | 47.70 | $88.82 | 167900 |
| 2025-03-24 | 48.42 | $89.00 | 220531 |
| 2025-03-21 | 43.71 | $87.95 | 175400 |
| 2025-03-20 | 45.48 | $88.42 | 171325 |
| 2025-03-19 | 47.13 | $88.85 | 217100 |
| 2025-03-18 | 45.55 | $88.49 | 178208 |
| 2025-03-17 | 46.81 | $88.83 | 230511 |
| 2025-03-14 | 42.81 | $87.92 | 236611 |
| 2025-03-13 | 38.56 | $87.04 | 256272 |
| 2025-03-12 | 39.71 | $87.40 | 373623 |
| 2025-03-11 | 43.60 | $88.54 | 401540 |
| 2025-03-10 | 50.98 | $90.31 | 303600 |
| 2025-03-07 | 53.92 | $90.91 | 204000 |
| 2025-03-06 | 51.44 | $90.35 | 259231 |
| 2025-03-05 | 54.06 | $90.88 | 331900 |
| 2025-03-04 | 50.00 | $89.99 | 351235 |
| 2025-03-03 | 57.35 | $91.35 | 305800 |
| 2025-02-28 | 57.31 | $91.34 | 309700 |
| 2025-02-27 | 52.06 | $90.22 | 290413 |
| 2025-02-26 | 51.66 | $90.14 | 295000 |
| 2025-02-25 | 55.24 | $90.79 | 305400 |
| 2025-02-24 | 50.30 | $89.81 | 395700 |
| 2025-02-21 | 48.77 | $89.53 | 290800 |
| 2025-02-20 | 50.96 | $89.94 | 262131 |
| 2025-02-19 | 52.15 | $90.16 | 282030 |
| 2025-02-18 | 50.08 | $89.75 | 272304 |
| 2025-02-14 | 48.26 | $89.40 | 196425 |
| 2025-02-13 | 53.67 | $90.42 | 354000 |
| 2025-02-12 | 49.85 | $89.69 | 250800 |
| 2025-02-11 | 52.91 | $90.23 | 342400 |
| 2025-02-10 | 51.17 | $89.90 | 300500 |
| 2025-02-07 | 49.89 | $89.66 | 198200 |
| 2025-02-06 | 52.68 | $90.17 | 266300 |
| 2025-02-05 | 53.07 | $90.24 | 252700 |
| 2025-02-04 | 50.76 | $89.77 | 263019 |
| 2025-02-03 | 51.79 | $89.97 | 356820 |
| 2025-01-31 | 53.38 | $90.28 | 343400 |
| 2025-01-30 | 57.56 | $91.05 | 362300 |
| 2025-01-29 | 53.33 | $90.11 | 258814 |
| 2025-01-28 | 54.48 | $90.32 | 347300 |
| 2025-01-27 | 59.68 | $91.21 | 256900 |
| 2025-01-24 | 53.63 | $89.93 | 410700 |
| 2025-01-23 | 53.75 | $89.95 | 358200 |
| 2025-01-22 | 52.75 | $89.75 | 469001 |
| 2025-01-21 | 53.24 | $89.84 | 289042 |
| 2025-01-17 | 49.51 | $89.09 | 376528 |
| 2025-01-16 | 48.99 | $88.99 | 271547 |
| 2025-01-15 | 44.75 | $88.20 | 249100 |
| 2025-01-14 | 40.72 | $87.52 | 270437 |
| 2025-01-13 | 37.80 | $87.06 | 291400 |
| 2025-01-10 | 33.25 | $86.39 | 284700 |
| 2025-01-08 | 37.89 | $87.57 | 274624 |
| 2025-01-07 | 34.27 | $87.08 | 444600 |
| 2025-01-06 | 33.98 | $87.04 | 286730 |
| 2025-01-03 | 36.79 | $87.75 | 286900 |
| 2025-01-02 | 34.16 | $87.39 | 297915 |
| 2024-12-31 | 35.85 | $87.82 | 246606 |
| 2024-12-30 | 35.07 | $87.71 | 606300 |
| 2024-12-27 | 39.00 | $88.67 | 233900 |
| 2024-12-26 | 41.29 | $89.17 | 157646 |
| 2024-12-24 | 39.60 | $88.92 | 87900 |
| 2024-12-23 | 34.47 | $88.20 | 200200 |
| 2024-12-20 | 34.17 | $88.16 | 274346 |
| 2024-12-19 | 30.13 | $87.62 | 370944 |
| 2024-12-18 | 30.16 | $87.63 | 423619 |
| 2024-12-17 | 37.48 | $89.53 | 313048 |
| 2024-12-16 | 38.89 | $89.83 | 402797 |
| 2024-12-13 | 41.57 | $90.37 | 157111 |
| 2024-12-12 | 44.72 | $90.95 | 196550 |
| 2024-12-11 | 45.98 | $91.17 | 217312 |
| 2024-12-10 | 48.63 | $91.62 | 311147 |
| 2024-12-09 | 48.93 | $91.67 | 216600 |
| 2024-12-06 | 53.88 | $92.46 | 173300 |
| 2024-12-05 | 56.21 | $92.80 | 186300 |
| 2024-12-04 | 57.46 | $92.98 | 151414 |
| 2024-12-03 | 59.05 | $93.21 | 197816 |
| 2024-12-02 | 61.59 | $93.57 | 321200 |
| 2024-11-29 | 64.98 | $94.03 | 59600 |
| 2024-11-27 | 63.78 | $93.74 | 185500 |
| 2024-11-26 | 63.66 | $93.71 | 196400 |
| 2024-11-25 | 61.84 | $93.26 | 245600 |
| 2024-11-22 | 59.96 | $92.82 | 156818 |
| 2024-11-21 | 57.01 | $92.17 | 588618 |
| 2024-11-20 | 51.81 | $91.17 | 232321 |
| 2024-11-19 | 49.91 | $90.84 | 288500 |
| 2024-11-18 | 52.28 | $91.24 | 161033 |
| 2024-11-15 | 50.78 | $90.97 | 232038 |
| 2024-11-14 | 53.88 | $91.49 | 237400 |
| 2024-11-13 | 59.60 | $92.35 | 502333 |
| 2024-11-12 | 59.26 | $92.28 | 203500 |
| 2024-11-11 | 60.77 | $92.50 | 204200 |
| 2024-11-08 | 61.78 | $92.65 | 208217 |
| 2024-11-07 | 57.91 | $91.78 | 324026 |
| 2024-11-06 | 58.23 | $91.83 | 243500 |
| 2024-11-05 | 48.90 | $90.10 | 160300 |
| 2024-11-04 | 44.10 | $89.40 | 190022 |
| 2024-11-01 | 42.71 | $89.21 | 378000 |
| 2024-10-31 | 42.06 | $89.12 | 185500 |
| 2024-10-30 | 47.12 | $90.02 | 313633 |
| 2024-10-29 | 45.67 | $89.81 | 227000 |
| 2024-10-28 | 48.37 | $90.26 | 152200 |
| 2024-10-25 | 47.98 | $90.20 | 193900 |
| 2024-10-24 | 50.83 | $90.67 | 178000 |
| 2024-10-23 | 55.13 | $91.32 | 172339 |
| 2024-10-22 | 56.68 | $91.54 | 251100 |
| 2024-10-21 | 60.40 | $92.05 | 209510 |
| 2024-10-18 | 65.88 | $92.73 | 198900 |
| 2024-10-17 | 65.44 | $92.63 | 409900 |
| 2024-10-16 | 66.00 | $92.70 | 172800 |
| 2024-10-15 | 63.90 | $92.20 | 241653 |
| 2024-10-14 | 63.97 | $92.21 | 180200 |
| 2024-10-11 | 61.28 | $91.59 | 167600 |
| 2024-10-10 | 57.27 | $90.77 | 246400 |
| 2024-10-09 | 59.11 | $91.03 | 229900 |
| 2024-10-08 | 54.39 | $90.15 | 268330 |
| 2024-10-07 | 50.56 | $89.53 | 237330 |
| 2024-10-04 | 58.62 | $90.60 | 174945 |
| 2024-10-03 | 56.07 | $90.19 | 448528 |
| 2024-10-02 | 60.29 | $90.68 | 221100 |
| 2024-10-01 | 61.18 | $90.78 | 204523 |
| 2024-09-30 | 61.35 | $90.80 | 257800 |
| 2024-09-27 | 60.29 | $90.60 | 252335 |
| 2024-09-26 | 58.89 | $90.34 | 194246 |
| 2024-09-25 | 58.78 | $90.32 | 245600 |
| 2024-09-24 | 61.26 | $90.65 | 255000 |
| 2024-09-23 | 63.49 | $90.94 | 177600 |
| 2024-09-20 | 62.27 | $90.67 | 192500 |
| 2024-09-19 | 62.94 | $90.76 | 287700 |
| 2024-09-18 | 60.45 | $90.20 | 227506 |
| 2024-09-17 | 63.33 | $90.60 | 219604 |
| 2024-09-16 | 65.26 | $90.86 | 209300 |
| 2024-09-13 | 62.82 | $90.27 | 223100 |
| 2024-09-12 | 60.41 | $89.73 | 259905 |
| 2024-09-11 | 57.70 | $89.17 | 238833 |
| 2024-09-10 | 60.73 | $89.60 | 258506 |
| 2024-09-09 | 60.59 | $89.57 | 195702 |
| 2024-09-06 | 55.92 | $88.61 | 211149 |
| 2024-09-05 | 61.40 | $89.37 | 241148 |
| 2024-09-04 | 69.67 | $90.34 | 333127 |
| 2024-09-03 | 69.27 | $90.24 | 308516 |
| 2024-08-30 | 73.77 | $90.72 | 206213 |
| 2024-08-29 | 71.53 | $90.11 | 265940 |
| 2024-08-28 | 70.52 | $89.85 | 292644 |
| 2024-08-27 | 70.48 | $89.84 | 168300 |
| 2024-08-26 | 70.15 | $89.75 | 188204 |
| 2024-08-23 | 68.88 | $89.41 | 174272 |
| 2024-08-22 | 66.81 | $88.88 | 207000 |
| 2024-08-21 | 66.69 | $88.85 | 181143 |
| 2024-08-20 | 64.76 | $88.37 | 201300 |
| 2024-08-19 | 64.64 | $88.34 | 150226 |
| 2024-08-16 | 63.11 | $87.96 | 244300 |
| 2024-08-15 | 62.17 | $87.73 | 227100 |
| 2024-08-14 | 58.10 | $86.81 | 231700 |
| 2024-08-13 | 55.16 | $86.22 | 267900 |
| 2024-08-12 | 52.71 | $85.76 | 338900 |
| 2024-08-09 | 54.43 | $86.04 | 256623 |
| 2024-08-08 | 53.56 | $85.87 | 333738 |
| 2024-08-07 | 48.03 | $84.88 | 428100 |
| 2024-08-06 | 48.25 | $84.92 | 589811 |
| 2024-08-05 | 46.20 | $84.57 | 778100 |
| 2024-08-02 | 59.28 | $86.62 | 438848 |
| 2024-08-01 | 64.25 | $87.21 | 391800 |
| 2024-07-31 | 64.60 | $87.25 | 466500 |
| 2024-07-30 | 63.32 | $86.98 | 300800 |
| 2024-07-29 | 60.88 | $86.49 | 348239 |
| 2024-07-26 | 60.78 | $86.47 | 311600 |
| 2024-07-25 | 55.62 | $85.52 | 482511 |
| 2024-07-24 | 54.11 | $85.27 | 293434 |
| 2024-07-23 | 56.83 | $85.64 | 294528 |
| 2024-07-22 | 58.03 | $85.80 | 346810 |
| 2024-07-19 | 55.34 | $85.32 | 221500 |
| 2024-07-18 | 60.72 | $86.02 | 395200 |
| 2024-07-17 | 67.49 | $86.78 | 276100 |
| 2024-07-16 | 65.67 | $86.40 | 332815 |
| 2024-07-15 | 60.80 | $85.51 | 360800 |
| 2024-07-12 | 60.44 | $85.45 | 344517 |
| 2024-07-11 | 56.45 | $84.82 | 348600 |
| 2024-07-10 | 53.48 | $84.40 | 326000 |
| 2024-07-09 | 48.13 | $83.73 | 336400 |
| 2024-07-08 | 49.67 | $83.92 | 788824 |
| 2024-07-05 | 50.31 | $84.00 | 204200 |
| 2024-07-03 | 47.31 | $83.63 | 217346 |
| 2024-07-02 | 49.06 | $83.86 | 264300 |
| 2024-07-01 | 46.78 | $83.58 | 280208 |
| 2024-06-28 | 50.29 | $84.04 | 413300 |
| 2024-06-27 | 51.49 | $84.19 | 265300 |
| 2024-06-26 | 55.78 | $84.70 | 351230 |
| 2024-06-25 | 59.77 | $85.13 | 328900 |
| 2024-06-24 | 64.34 | $85.58 | 275812 |
| 2024-06-21 | 61.34 | $85.10 | 291217 |
| 2024-06-20 | 61.34 | $85.10 | 484315 |
| 2024-06-18 | 59.95 | $84.88 | 381100 |
| 2024-06-17 | 58.33 | $84.63 | 271000 |
| 2024-06-14 | 51.90 | $83.76 | 351623 |
| 2024-06-13 | 53.61 | $83.95 | 570446 |
| 2024-06-12 | 53.88 | $83.98 | 366637 |
| 2024-06-11 | 54.05 | $84.00 | 443002 |
| 2024-06-10 | 54.63 | $84.07 | 242004 |
| 2024-06-07 | 55.10 | $84.13 | 246900 |
| 2024-06-06 | 55.18 | $84.14 | 245200 |
| 2024-06-05 | 54.70 | $84.06 | 230800 |
| 2024-06-04 | 52.22 | $83.65 | 226600 |
| 2024-06-03 | 50.40 | $83.36 | 292247 |
| 2024-05-31 | 51.89 | $83.59 | 204648 |
| 2024-05-30 | 43.86 | $82.42 | 304326 |
| 2024-05-29 | 40.98 | $82.06 | 289226 |
| 2024-05-28 | 45.34 | $82.77 | 336103 |
| 2024-05-24 | 52.51 | $83.73 | 262241 |
| 2024-05-23 | 50.74 | $83.50 | 204717 |
| 2024-05-22 | 58.82 | $84.39 | 267346 |
| 2024-05-21 | 58.25 | $84.31 | 227476 |
| 2024-05-20 | 58.18 | $84.30 | 156600 |
| 2024-05-17 | 62.46 | $84.74 | 271202 |
| 2024-05-16 | 61.42 | $84.57 | 240300 |
| 2024-05-15 | 60.12 | $84.36 | 279814 |
| 2024-05-14 | 56.76 | $83.85 | 237300 |
| 2024-05-13 | 57.67 | $83.95 | 341734 |
| 2024-05-10 | 58.11 | $84.00 | 352000 |
| 2024-05-09 | 56.66 | $83.77 | 277700 |
| 2024-05-08 | 52.39 | $83.14 | 350443 |
| 2024-05-07 | 53.26 | $83.25 | 209733 |
| 2024-05-06 | 49.18 | $82.69 | 396000 |
| 2024-05-03 | 46.40 | $82.34 | 358900 |
| 2024-05-02 | 41.25 | $81.75 | 242540 |
| 2024-05-01 | 38.69 | $81.48 | 316922 |
| 2024-04-30 | 39.48 | $81.61 | 308100 |
| 2024-04-29 | 45.81 | $82.54 | 229500 |
| 2024-04-26 | 42.71 | $82.21 | 251100 |
| 2024-04-25 | 44.31 | $82.43 | 307043 |
| 2024-04-24 | 44.46 | $82.45 | 268300 |
| 2024-04-23 | 44.37 | $82.44 | 339443 |
| 2024-04-22 | 42.95 | $82.27 | 247200 |
| 2024-04-19 | 38.16 | $81.73 | 445719 |
| 2024-04-18 | 36.47 | $81.55 | 257200 |
| 2024-04-17 | 36.47 | $81.55 | 339036 |
| 2024-04-16 | 37.44 | $81.74 | 373726 |
| 2024-04-15 | 37.75 | $81.80 | 347346 |
| 2024-04-12 | 40.66 | $82.36 | 305232 |
| 2024-04-11 | 45.54 | $83.18 | 268300 |
| 2024-04-10 | 45.99 | $83.25 | 304309 |
| 2024-04-09 | 52.59 | $84.19 | 453506 |
| 2024-04-08 | 51.61 | $84.05 | 360000 |
| 2024-04-05 | 51.82 | $84.08 | 294600 |
| 2024-04-04 | 47.07 | $83.41 | 333800 |
| 2024-04-03 | 52.59 | $84.16 | 337318 |
| 2024-04-02 | 54.96 | $84.45 | 280905 |
| 2024-04-01 | 59.72 | $84.99 | 332042 |
| 2024-03-28 | 66.40 | $85.65 | 242431 |
| 2024-03-27 | 66.29 | $85.63 | 283403 |
| 2024-03-26 | 60.89 | $84.73 | 319900 |
| 2024-03-25 | 60.99 | $84.74 | 242109 |
| 2024-03-22 | 66.10 | $85.22 | 228715 |
| 2024-03-21 | 70.16 | $85.57 | 315434 |
| 2024-03-20 | 71.23 | $85.66 | 370300 |
| 2024-03-19 | 68.72 | $85.16 | 223844 |
| 2024-03-18 | 66.00 | $84.68 | 290900 |
| 2024-03-15 | 65.04 | $84.52 | 333604 |
| 2024-03-14 | 66.83 | $84.68 | 280204 |
| 2024-03-13 | 70.05 | $84.96 | 335105 |
| 2024-03-12 | 69.24 | $84.80 | 364100 |
| 2024-03-11 | 66.64 | $84.31 | 236200 |
| 2024-03-08 | 64.79 | $83.99 | 391600 |
| 2024-03-07 | 67.46 | $84.23 | 309100 |
| 2024-03-06 | 66.36 | $84.03 | 316200 |
| 2024-03-05 | 64.19 | $83.65 | 316800 |
| 2024-03-04 | 68.50 | $84.04 | 538700 |
| 2024-03-01 | 68.24 | $83.99 | 378809 |
| 2024-02-29 | 66.84 | $83.72 | 319400 |
| 2024-02-28 | 68.77 | $83.90 | 369222 |
| 2024-02-27 | 68.28 | $83.80 | 288500 |
| 2024-02-26 | 68.38 | $83.81 | 286300 |
| 2024-02-23 | 69.95 | $83.97 | 446200 |
| 2024-02-22 | 68.27 | $83.58 | 378600 |
| 2024-02-21 | 63.95 | $82.70 | 386124 |
| 2024-02-20 | 61.04 | $82.19 | 447000 |
| 2024-02-16 | 61.69 | $82.26 | 334602 |
| 2024-02-15 | 64.78 | $82.59 | 262400 |
| 2024-02-14 | 60.82 | $81.89 | 320200 |
| 2024-02-13 | 58.68 | $81.55 | 316400 |
| 2024-02-12 | 65.60 | $82.24 | 310100 |
| 2024-02-09 | 65.60 | $82.24 | 400600 |
| 2024-02-08 | 65.28 | $82.18 | 291912 |
| 2024-02-07 | 65.57 | $82.21 | 300800 |
| 2024-02-06 | 63.23 | $81.76 | 277500 |
| 2024-02-05 | 59.26 | $81.08 | 416403 |
| 2024-02-02 | 64.41 | $81.61 | 496537 |
| 2024-02-01 | 64.61 | $81.63 | 443100 |
| 2024-01-31 | 60.77 | $80.97 | 597922 |
| 2024-01-30 | 66.82 | $81.55 | 289400 |
| 2024-01-29 | 65.88 | $81.38 | 284000 |
| 2024-01-26 | 63.49 | $80.97 | 295200 |
| 2024-01-25 | 63.70 | $80.99 | 326220 |
| 2024-01-24 | 60.79 | $80.51 | 474700 |
| 2024-01-23 | 63.72 | $80.80 | 328642 |
| 2024-01-22 | 62.17 | $80.54 | 446000 |
| 2024-01-19 | 64.91 | $80.81 | 406528 |
| 2024-01-18 | 62.89 | $80.46 | 340900 |
| 2024-01-17 | 59.83 | $79.97 | 327000 |
| 2024-01-16 | 61.81 | $80.17 | 317728 |
| 2024-01-12 | 64.76 | $80.46 | 476400 |
| 2024-01-11 | 62.41 | $80.06 | 473200 |
| 2024-01-10 | 62.29 | $80.04 | 331004 |
| 2024-01-09 | 60.37 | $79.72 | 506514 |
| 2024-01-08 | 62.44 | $79.94 | 400110 |
| 2024-01-05 | 59.89 | $79.51 | 460333 |
| 2024-01-04 | 61.55 | $79.69 | 330300 |
| 2024-01-03 | 62.10 | $79.75 | 544900 |
| 2024-01-02 | 66.30 | $80.20 | 368800 |
| 2023-12-29 | 65.51 | $80.04 | 392100 |
| 2023-12-28 | 65.41 | $80.02 | 305447 |
| 2023-12-27 | 65.09 | $79.95 | 338837 |
| 2023-12-26 | 64.46 | $79.81 | 258600 |
| 2023-12-22 | 63.01 | $79.49 | 207149 |
| 2023-12-21 | 62.51 | $79.38 | 374034 |
| 2023-12-20 | 60.09 | $78.86 | 275025 |
| 2023-12-19 | 69.62 | $80.02 | 272900 |
| 2023-12-18 | 68.81 | $79.82 | 246213 |
| 2023-12-15 | 67.70 | $79.55 | 506002 |
| 2023-12-14 | 70.88 | $79.91 | 283300 |
| 2023-12-13 | 74.68 | $80.32 | 357500 |
| 2023-12-12 | 70.63 | $79.21 | 255905 |
| 2023-12-11 | 69.16 | $78.86 | 270115 |
| 2023-12-08 | 64.40 | $77.88 | 352500 |
| 2023-12-07 | 64.40 | $77.88 | 306328 |
| 2023-12-06 | 63.89 | $77.78 | 321405 |
| 2023-12-05 | 63.74 | $77.75 | 418100 |
| 2023-12-04 | 66.70 | $78.09 | 456637 |
| 2023-12-01 | 67.05 | $78.13 | 318600 |
| 2023-11-30 | 64.69 | $77.59 | 252500 |
| 2023-11-29 | 60.72 | $76.79 | 282900 |
| 2023-11-28 | 60.03 | $76.66 | 403900 |
| 2023-11-27 | 60.58 | $76.73 | 226200 |
| 2023-11-24 | 62.99 | $77.04 | 94619 |
| 2023-11-22 | 61.97 | $76.82 | 226326 |
| 2023-11-21 | 60.41 | $76.49 | 356422 |
| 2023-11-20 | 59.55 | $76.31 | 353600 |
| 2023-11-17 | 58.36 | $76.06 | 444300 |
| 2023-11-16 | 57.07 | $75.79 | 474813 |
| 2023-11-15 | 58.81 | $76.06 | 454900 |
| 2023-11-14 | 58.93 | $76.08 | 369711 |
| 2023-11-13 | 54.73 | $75.17 | 225134 |
| 2023-11-10 | 54.85 | $75.19 | 386800 |
| 2023-11-09 | 50.79 | $74.38 | 387441 |
| 2023-11-08 | 53.49 | $74.86 | 374000 |
| 2023-11-07 | 54.18 | $74.98 | 395241 |
| 2023-11-06 | 56.29 | $75.35 | 258400 |
| 2023-11-03 | 55.72 | $75.22 | 345500 |
| 2023-11-02 | 52.41 | $74.50 | 331222 |
| 2023-11-01 | 45.43 | $73.20 | 375400 |
| 2023-10-31 | 42.47 | $72.72 | 438100 |
| 2023-10-30 | 38.86 | $72.17 | 284300 |
| 2023-10-27 | 33.14 | $71.38 | 544900 |
| 2023-10-26 | 37.15 | $72.34 | 1.2M |
| 2023-10-25 | 40.19 | $72.97 | 360100 |
| 2023-10-24 | 42.00 | $73.32 | 544409 |
| 2023-10-23 | 39.10 | $72.93 | 348316 |
| 2023-10-20 | 41.80 | $73.46 | 299300 |
| 2023-10-19 | 45.16 | $74.06 | 281804 |
| 2023-10-18 | 48.70 | $74.63 | 347900 |
| 2023-10-17 | 53.21 | $75.28 | 358443 |
| 2023-10-16 | 52.30 | $75.14 | 362825 |
| 2023-10-13 | 47.78 | $74.48 | 309800 |
| 2023-10-12 | 46.47 | $74.30 | 278509 |
| 2023-10-11 | 49.99 | $74.83 | 408600 |
| 2023-10-10 | 49.23 | $74.72 | 288500 |
| 2023-10-09 | 47.23 | $74.43 | 317806 |
| 2023-10-06 | 41.82 | $73.71 | 508300 |
| 2023-10-05 | 37.50 | $73.20 | 294300 |
| 2023-10-04 | 38.24 | $73.34 | 438711 |
| 2023-10-03 | 34.29 | $72.89 | 488442 |
| 2023-10-02 | 37.04 | $73.44 | 260200 |
| 2023-09-29 | 38.04 | $73.63 | 296900 |
| 2023-09-28 | 41.17 | $74.19 | 287900 |
| 2023-09-27 | 38.24 | $73.85 | 437100 |
| 2023-09-26 | 37.81 | $73.80 | 286243 |
| 2023-09-25 | 42.69 | $74.66 | 237600 |
| 2023-09-22 | 41.35 | $74.50 | 327834 |
| 2023-09-21 | 43.58 | $74.87 | 302300 |
| 2023-09-20 | 51.17 | $75.94 | 206347 |
| 2023-09-19 | 52.72 | $76.13 | 280000 |
| 2023-09-18 | 53.53 | $76.23 | 295337 |
| 2023-09-15 | 50.73 | $75.84 | 210100 |
| 2023-09-14 | 56.55 | $76.54 | 246500 |
| 2023-09-13 | 52.48 | $75.99 | 291030 |
| 2023-09-12 | 52.32 | $75.97 | 441000 |
| 2023-09-11 | 53.31 | $76.09 | 205700 |
| 2023-09-08 | 50.11 | $75.66 | 225924 |
| 2023-09-07 | 49.42 | $75.57 | 271713 |
| 2023-09-06 | 47.74 | $75.35 | 386600 |
| 2023-09-05 | 49.81 | $75.64 | 221400 |
| 2023-09-01 | 56.37 | $76.46 | 258900 |
| 2023-08-31 | 54.71 | $76.22 | 265007 |
| 2023-08-30 | 57.57 | $76.55 | 248200 |
| 2023-08-29 | 56.39 | $76.37 | 303800 |
| 2023-08-28 | 53.15 | $75.90 | 287631 |
| 2023-08-25 | 51.18 | $75.63 | 313000 |
| 2023-08-24 | 46.84 | $75.08 | 318123 |
| 2023-08-23 | 52.30 | $75.76 | 309346 |
| 2023-08-22 | 47.70 | $75.22 | 269000 |
| 2023-08-21 | 48.69 | $75.34 | 313557 |
| 2023-08-18 | 49.26 | $75.41 | 231245 |
| 2023-08-17 | 47.43 | $75.19 | 521400 |
| 2023-08-16 | 51.26 | $75.67 | 262921 |
| 2023-08-15 | 52.60 | $75.83 | 688129 |
| 2023-08-14 | 58.94 | $76.52 | 360700 |
| 2023-08-11 | 57.60 | $76.33 | 200200 |
| 2023-08-10 | 55.58 | $76.05 | 480200 |
| 2023-08-09 | 56.40 | $76.14 | 278300 |
| 2023-08-08 | 55.92 | $76.07 | 228800 |
| 2023-08-07 | 58.55 | $76.37 | 220132 |
| 2023-08-04 | 52.21 | $75.48 | 406800 |
| 2023-08-03 | 57.47 | $76.04 | 282823 |
| 2023-08-02 | 59.92 | $76.28 | 304605 |
| 2023-08-01 | 60.95 | $76.38 | 263121 |
| 2023-07-31 | 62.28 | $76.51 | 419948 |
| 2023-07-28 | 63.39 | $76.62 | 280900 |
| 2023-07-27 | 62.76 | $76.51 | 334642 |
| 2023-07-26 | 69.79 | $77.19 | 327500 |
| 2023-07-25 | 68.51 | $76.93 | 357800 |
| 2023-07-24 | 67.40 | $76.71 | 404000 |
| 2023-07-21 | 66.89 | $76.61 | 352810 |
| 2023-07-20 | 66.75 | $76.58 | 585630 |
| 2023-07-19 | 63.40 | $75.93 | 511308 |
| 2023-07-18 | 62.64 | $75.79 | 458600 |
| 2023-07-17 | 61.20 | $75.53 | 324200 |
| 2023-07-14 | 59.96 | $75.31 | 246400 |
| 2023-07-13 | 58.17 | $75.00 | 322900 |
| 2023-07-12 | 56.76 | $74.76 | 365148 |
| 2023-07-11 | 58.65 | $75.00 | 647310 |
| 2023-07-10 | 56.22 | $74.58 | 525818 |
| 2023-07-07 | 51.24 | $73.81 | 432000 |
| 2023-07-06 | 56.13 | $74.43 | 676900 |
| 2023-07-05 | 59.61 | $74.83 | 498711 |
| 2023-07-03 | 60.68 | $74.95 | 181600 |
| 2023-06-30 | 61.82 | $75.08 | 497000 |
| 2023-06-29 | 57.29 | $74.31 | 772000 |
| 2023-06-28 | 53.91 | $73.81 | 529200 |
| 2023-06-27 | 55.76 | $74.03 | 323300 |
| 2023-06-26 | 54.41 | $73.83 | 282100 |
| 2023-06-23 | 54.49 | $73.84 | 247108 |
| 2023-06-22 | 57.57 | $74.23 | 340200 |
| 2023-06-21 | 56.56 | $74.06 | 337800 |
| 2023-06-20 | 55.90 | $73.95 | 310200 |
| 2023-06-16 | 59.12 | $74.37 | 402920 |
| 2023-06-15 | 59.43 | $74.41 | 856900 |
| 2023-06-14 | 53.15 | $73.33 | 371300 |
| 2023-06-13 | 57.79 | $73.92 | 462735 |
| 2023-06-12 | 55.40 | $73.54 | 304528 |
| 2023-06-09 | 53.70 | $73.28 | 281300 |
| 2023-06-08 | 53.70 | $73.28 | 439313 |
| 2023-06-07 | 51.73 | $72.97 | 447700 |
| 2023-06-06 | 51.34 | $72.91 | 484800 |
| 2023-06-05 | 52.46 | $73.08 | 422800 |
| 2023-06-02 | 52.17 | $73.03 | 540439 |
| 2023-06-01 | 45.51 | $71.98 | 336006 |
| 2023-05-31 | 39.83 | $71.23 | 746500 |
| 2023-05-30 | 41.47 | $71.53 | 289300 |
| 2023-05-26 | 42.41 | $71.70 | 411031 |
| 2023-05-25 | 40.21 | $71.41 | 345800 |
| 2023-05-24 | 41.56 | $71.67 | 387100 |
| 2023-05-23 | 45.12 | $72.31 | 502530 |
| 2023-05-22 | 50.14 | $73.10 | 252414 |
| 2023-05-19 | 51.03 | $73.23 | 343535 |
| 2023-05-18 | 50.45 | $73.14 | 489600 |
| 2023-05-17 | 48.60 | $72.85 | 303900 |
| 2023-05-16 | 46.08 | $72.47 | 373933 |
| 2023-05-15 | 50.67 | $73.21 | 365829 |
| 2023-05-12 | 50.29 | $73.15 | 289100 |
| 2023-05-11 | 49.11 | $72.96 | 384800 |
| 2023-05-10 | 49.88 | $73.09 | 973400 |
| 2023-05-09 | 49.99 | $73.11 | 433000 |
| 2023-05-08 | 51.22 | $73.33 | 329547 |
| 2023-05-05 | 51.83 | $73.44 | 319801 |
| 2023-05-04 | 45.91 | $72.37 | 338000 |
| 2023-05-03 | 47.73 | $72.72 | 286826 |
| 2023-05-02 | 49.60 | $73.07 | 369249 |
| 2023-05-01 | 54.47 | $73.91 | 439544 |
| 2023-04-28 | 52.46 | $73.53 | 278900 |
| 2023-04-27 | 49.70 | $73.03 | 543618 |
| 2023-04-26 | 43.72 | $72.07 | 256101 |
| 2023-04-25 | 49.68 | $73.09 | 299817 |
| 2023-04-24 | 55.06 | $73.86 | 411438 |
| 2023-04-21 | 53.50 | $73.61 | 273900 |
| 2023-04-20 | 53.93 | $73.67 | 295740 |
| 2023-04-19 | 54.27 | $73.72 | 337600 |
| 2023-04-18 | 55.88 | $73.96 | 267948 |
| 2023-04-17 | 56.82 | $74.10 | 493103 |
| 2023-04-14 | 55.50 | $73.84 | 405229 |
| 2023-04-13 | 57.82 | $74.20 | 302900 |
| 2023-04-12 | 54.62 | $73.56 | 431026 |
| 2023-04-11 | 54.87 | $73.60 | 426800 |
| 2023-04-10 | 53.57 | $73.34 | 629400 |
| 2023-04-06 | 52.53 | $73.13 | 616000 |
| 2023-04-05 | 51.94 | $73.01 | 729600 |
| 2023-04-04 | 50.93 | $72.80 | 582408 |
| 2023-04-03 | 54.17 | $73.43 | 406000 |
| 2023-03-31 | 51.91 | $72.94 | 424300 |
| 2023-03-30 | 48.30 | $72.21 | 682400 |
| 2023-03-29 | 47.22 | $72.00 | 384743 |
| 2023-03-28 | 43.36 | $71.28 | 269944 |
| 2023-03-27 | 43.48 | $71.31 | 358400 |
| 2023-03-24 | 41.38 | $70.92 | 338923 |
| 2023-03-23 | 39.12 | $70.51 | 298670 |
| 2023-03-22 | 40.08 | $70.78 | 360000 |
| 2023-03-21 | 44.46 | $71.91 | 329000 |
| 2023-03-20 | 42.01 | $71.45 | 396800 |
| 2023-03-17 | 36.33 | $70.47 | 253228 |
| 2023-03-16 | 39.69 | $71.36 | 320104 |
| 2023-03-15 | 34.87 | $70.61 | 448000 |
| 2023-03-14 | 37.24 | $71.24 | 308300 |
| 2023-03-13 | 32.83 | $70.60 | 590828 |
| 2023-03-10 | 33.18 | $70.70 | 454400 |
| 2023-03-09 | 36.07 | $71.50 | 415700 |
| 2023-03-08 | 40.23 | $72.50 | 296600 |
| 2023-03-07 | 41.36 | $72.75 | 248759 |
| 2023-03-06 | 46.65 | $73.81 | 252500 |
| 2023-03-03 | 46.53 | $73.79 | 278200 |
| 2023-03-02 | 42.85 | $73.20 | 263600 |
| 2023-03-01 | 39.78 | $72.74 | 334300 |
| 2023-02-28 | 38.83 | $72.60 | 294821 |
| 2023-02-27 | 41.35 | $73.17 | 251700 |
| 2023-02-24 | 40.12 | $72.98 | 249600 |
| 2023-02-23 | 42.82 | $73.58 | 216600 |
| 2023-02-22 | 41.70 | $73.40 | 392200 |
| 2023-02-21 | 42.27 | $73.53 | 325600 |
| 2023-02-17 | 47.67 | $74.67 | 233703 |
| 2023-02-16 | 44.48 | $74.13 | 338724 |
| 2023-02-15 | 47.43 | $74.71 | 402745 |
| 2023-02-14 | 46.97 | $74.63 | 488010 |
| 2023-02-13 | 50.04 | $75.22 | 303931 |
| 2023-02-10 | 46.97 | $74.67 | 298800 |
| 2023-02-09 | 43.67 | $74.12 | 417600 |
| 2023-02-08 | 46.31 | $74.65 | 621709 |
| 2023-02-07 | 48.45 | $75.06 | 450600 |
| 2023-02-06 | 47.44 | $74.88 | 341524 |
| 2023-02-03 | 48.55 | $75.10 | 379633 |
| 2023-02-02 | 50.17 | $75.42 | 724800 |
| 2023-02-01 | 51.88 | $75.75 | 563000 |
| 2023-01-31 | 51.40 | $75.65 | 404700 |
| 2023-01-30 | 46.71 | $74.71 | 396025 |
| 2023-01-27 | 48.21 | $75.03 | 468224 |
| 2023-01-26 | 50.48 | $75.50 | 363100 |
| 2023-01-25 | 49.38 | $75.27 | 340229 |
| 2023-01-24 | 50.31 | $75.47 | 465737 |
| 2023-01-23 | 49.68 | $75.33 | 399000 |
| 2023-01-20 | 48.02 | $74.96 | 440530 |
| 2023-01-19 | 44.95 | $74.30 | 513700 |
| 2023-01-18 | 46.99 | $74.81 | 673728 |
| 2023-01-17 | 52.68 | $76.09 | 538300 |
| 2023-01-13 | 55.10 | $76.58 | 553466 |
| 2023-01-12 | 55.60 | $76.68 | 418800 |
| 2023-01-11 | 55.65 | $76.69 | 414900 |
| 2023-01-10 | 52.81 | $75.95 | 368900 |
| 2023-01-09 | 51.49 | $75.62 | 404937 |
| 2023-01-06 | 53.07 | $75.99 | 379122 |
| 2023-01-05 | 45.82 | $74.29 | 470034 |
| 2023-01-04 | 49.13 | $75.07 | 426300 |
| 2023-01-03 | 47.94 | $74.81 | 567300 |
| 2022-12-30 | 48.52 | $74.95 | 416200 |
| 2022-12-29 | 50.12 | $75.34 | 434025 |
| 2022-12-28 | 46.08 | $74.41 | 435036 |
| 2022-12-27 | 49.05 | $75.14 | 381923 |
| 2022-12-23 | 49.29 | $75.20 | 600021 |
| 2022-12-22 | 49.21 | $75.18 | 808227 |
| 2022-12-21 | 51.28 | $75.71 | 421424 |
| 2022-12-20 | 47.40 | $74.73 | 454852 |
| 2022-12-19 | 47.47 | $74.75 | 463030 |
| 2022-12-16 | 49.17 | $75.22 | 543527 |
| 2022-12-15 | 51.99 | $75.97 | 550200 |
| 2022-12-14 | 58.97 | $77.60 | 528400 |
| 2022-12-13 | 60.19 | $77.86 | 446744 |
| 2022-12-12 | 59.45 | $77.62 | 365800 |
| 2022-12-09 | 56.45 | $76.68 | 451148 |
| 2022-12-08 | 60.09 | $77.49 | 349800 |
| 2022-12-07 | 58.81 | $77.08 | 294605 |
| 2022-12-06 | 58.10 | $76.85 | 549402 |
| 2022-12-05 | 61.92 | $77.71 | 271200 |
| 2022-12-02 | 66.98 | $78.75 | 640900 |
| 2022-12-01 | 66.43 | $78.53 | 511730 |
| 2022-11-30 | 66.16 | $78.42 | 464103 |
| 2022-11-29 | 61.30 | $76.60 | 296000 |
| 2022-11-28 | 61.39 | $76.62 | 335000 |
| 2022-11-25 | 66.47 | $77.69 | 159000 |
| 2022-11-23 | 65.37 | $77.26 | 384447 |
| 2022-11-22 | 65.12 | $77.16 | 383500 |
| 2022-11-21 | 63.38 | $76.47 | 391200 |
| 2022-11-18 | 62.45 | $76.11 | 462525 |
| 2022-11-17 | 60.60 | $75.41 | 334403 |
| 2022-11-16 | 61.17 | $75.55 | 362201 |
| 2022-11-15 | 61.93 | $75.74 | 531800 |
| 2022-11-14 | 60.67 | $75.22 | 309509 |
| 2022-11-11 | 62.09 | $75.60 | 340000 |
| 2022-11-10 | 63.28 | $75.92 | 400676 |
| 2022-11-09 | 56.76 | $73.27 | 287300 |
| 2022-11-08 | 60.42 | $74.22 | 456600 |
| 2022-11-07 | 58.47 | $73.49 | 270220 |
| 2022-11-04 | 56.83 | $72.90 | 299700 |
| 2022-11-03 | 54.50 | $72.09 | 380800 |
| 2022-11-02 | 55.81 | $72.46 | 345000 |
| 2022-11-01 | 61.33 | $73.92 | 486900 |
| 2022-10-31 | 61.03 | $73.80 | 284800 |
| 2022-10-28 | 61.99 | $74.05 | 245100 |
| 2022-10-27 | 58.01 | $72.46 | 361609 |
| 2022-10-26 | 57.32 | $72.20 | 311100 |
| 2022-10-25 | 55.86 | $71.65 | 413614 |
| 2022-10-24 | 53.77 | $70.89 | 370345 |
| 2022-10-21 | 50.69 | $69.83 | 330044 |
| 2022-10-20 | 45.66 | $68.28 | 291200 |
| 2022-10-19 | 48.00 | $69.06 | 375913 |
| 2022-10-18 | 50.43 | $69.83 | 436246 |
| 2022-10-17 | 47.48 | $68.93 | 544030 |
| 2022-10-14 | 42.86 | $67.64 | 385702 |
| 2022-10-13 | 46.54 | $68.86 | 308800 |
| 2022-10-12 | 40.22 | $67.28 | 376641 |
| 2022-10-11 | 41.21 | $67.62 | 402600 |
| 2022-10-10 | 40.72 | $67.50 | 240000 |
| 2022-10-07 | 40.40 | $67.42 | 327702 |
| 2022-10-06 | 44.21 | $68.78 | 332210 |
| 2022-10-05 | 47.06 | $69.70 | 358525 |
| 2022-10-04 | 47.22 | $69.75 | 320147 |
| 2022-10-03 | 41.13 | $68.12 | 552800 |
| 2022-09-30 | 33.53 | $66.42 | 582030 |
| 2022-09-29 | 35.53 | $67.20 | 353300 |
| 2022-09-28 | 38.13 | $68.14 | 671800 |
| 2022-09-27 | 31.83 | $66.89 | 530600 |
| 2022-09-26 | 32.64 | $67.21 | 377215 |
| 2022-09-23 | 34.13 | $67.79 | 741800 |
| 2022-09-22 | 36.54 | $68.67 | 347122 |
| 2022-09-21 | 37.66 | $69.06 | 269237 |
| 2022-09-20 | 40.51 | $70.00 | 353938 |
| 2022-09-19 | 43.32 | $70.85 | 409100 |
| 2022-09-16 | 41.50 | $70.45 | 313600 |
| 2022-09-15 | 42.44 | $70.74 | 199720 |
| 2022-09-14 | 43.93 | $71.20 | 344307 |
| 2022-09-13 | 44.48 | $71.37 | 428600 |
| 2022-09-12 | 53.93 | $73.88 | 257534 |
| 2022-09-09 | 52.08 | $73.40 | 219800 |
| 2022-09-08 | 49.64 | $72.79 | 469138 |
| 2022-09-07 | 46.68 | $72.09 | 189200 |
| 2022-09-06 | 40.34 | $70.76 | 294228 |
| 2022-09-02 | 40.24 | $70.74 | 237635 |
| 2022-09-01 | 43.62 | $71.70 | 334200 |
| 2022-08-31 | 40.51 | $71.07 | 235700 |
| 2022-08-30 | 42.01 | $71.50 | 596334 |
| 2022-08-29 | 44.61 | $72.21 | 275823 |
| 2022-08-26 | 46.58 | $72.72 | 332602 |
| 2022-08-25 | 57.20 | $74.98 | 209617 |
| 2022-08-24 | 53.70 | $74.19 | 650600 |
| 2022-08-23 | 53.38 | $74.12 | 172523 |
| 2022-08-22 | 56.02 | $74.62 | 255700 |
| 2022-08-19 | 63.07 | $75.81 | 224520 |
| 2022-08-18 | 66.83 | $76.37 | 511792 |
| 2022-08-17 | 66.46 | $76.26 | 260506 |
| 2022-08-16 | 68.05 | $76.50 | 284647 |
| 2022-08-15 | 67.55 | $76.34 | 311407 |
| 2022-08-12 | 66.29 | $75.93 | 231500 |
| 2022-08-11 | 62.70 | $74.86 | 402019 |
| 2022-08-10 | 62.56 | $74.82 | 246200 |
| 2022-08-09 | 58.39 | $73.71 | 214100 |
| 2022-08-08 | 59.07 | $73.83 | 237400 |
| 2022-08-05 | 58.54 | $73.69 | 212142 |
| 2022-08-04 | 58.90 | $73.76 | 574220 |
| 2022-08-03 | 58.55 | $73.66 | 278600 |
| 2022-08-02 | 56.40 | $73.05 | 369200 |
| 2022-08-01 | 58.19 | $73.43 | 267400 |
| 2022-07-29 | 60.04 | $73.82 | 314013 |
| 2022-07-28 | 58.36 | $73.30 | 269223 |
| 2022-07-27 | 54.79 | $72.27 | 342500 |
| 2022-07-26 | 51.90 | $71.51 | 345825 |
| 2022-07-25 | 52.44 | $71.64 | 245800 |
| 2022-07-22 | 51.67 | $71.43 | 254300 |
| 2022-07-21 | 52.56 | $71.66 | 696400 |
| 2022-07-20 | 49.33 | $70.77 | 352844 |
| 2022-07-19 | 49.55 | $70.83 | 300600 |
| 2022-07-18 | 43.08 | $69.19 | 290800 |
| 2022-07-15 | 46.54 | $70.19 | 271500 |
| 2022-07-14 | 41.20 | $69.00 | 303426 |
| 2022-07-13 | 42.91 | $69.50 | 426004 |
| 2022-07-12 | 44.86 | $70.05 | 382900 |
| 2022-07-11 | 47.38 | $70.73 | 283146 |
| 2022-07-08 | 47.87 | $70.86 | 358819 |
| 2022-07-07 | 48.12 | $70.93 | 450500 |
| 2022-07-06 | 47.48 | $70.76 | 278300 |
| 2022-07-05 | 45.55 | $70.25 | 244700 |
| 2022-07-01 | 47.19 | $70.76 | 349400 |
| 2022-06-30 | 44.08 | $69.93 | 442430 |
| 2022-06-29 | 44.32 | $70.01 | 413632 |
| 2022-06-28 | 44.41 | $70.04 | 310712 |
| 2022-06-27 | 47.68 | $71.16 | 284414 |
| 2022-06-24 | 47.86 | $71.22 | 297907 |
| 2022-06-23 | 42.55 | $69.67 | 383300 |
| 2022-06-22 | 39.64 | $68.90 | 274807 |
| 2022-06-21 | 39.23 | $68.79 | 376900 |
| 2022-06-17 | 33.47 | $67.34 | 383323 |
| 2022-06-16 | 32.84 | $67.19 | 464200 |
| 2022-06-15 | 35.53 | $68.46 | 370900 |
| 2022-06-14 | 33.66 | $68.00 | 385517 |
| 2022-06-13 | 34.70 | $68.50 | 483500 |
| 2022-06-10 | 38.63 | $70.24 | 319500 |
| 2022-06-09 | 41.74 | $71.44 | 269900 |
| 2022-06-08 | 45.84 | $72.85 | 353600 |
| 2022-06-07 | 49.38 | $73.93 | 207846 |
| 2022-06-06 | 46.93 | $73.25 | 306100 |
| 2022-06-03 | 46.61 | $73.16 | 251500 |
| 2022-06-02 | 48.48 | $73.76 | 407646 |
| 2022-06-01 | 45.75 | $72.97 | 422036 |
| 2022-05-31 | 48.64 | $73.90 | 342100 |
| 2022-05-27 | 50.94 | $74.60 | 390000 |
| 2022-05-26 | 46.62 | $73.34 | 294800 |
| 2022-05-25 | 43.35 | $72.47 | 307931 |
| 2022-05-24 | 42.89 | $72.35 | 386400 |
| 2022-05-23 | 41.89 | $72.08 | 338100 |
| 2022-05-20 | 38.06 | $71.08 | 510208 |
| 2022-05-19 | 36.83 | $70.77 | 480600 |
| 2022-05-18 | 38.54 | $71.50 | 420347 |
| 2022-05-17 | 45.42 | $74.01 | 387400 |
| 2022-05-16 | 41.84 | $73.10 | 324400 |
| 2022-05-13 | 40.87 | $72.86 | 348100 |
| 2022-05-12 | 37.79 | $72.11 | 699500 |
| 2022-05-11 | 36.78 | $71.87 | 790100 |
| 2022-05-10 | 37.77 | $72.28 | 626800 |
| 2022-05-09 | 38.06 | $72.40 | 578745 |
| 2022-05-06 | 41.60 | $73.83 | 451900 |
| 2022-05-05 | 42.36 | $74.12 | 649133 |
| 2022-05-04 | 48.21 | $76.15 | 375742 |
| 2022-05-03 | 40.78 | $74.21 | 428000 |
| 2022-05-02 | 38.76 | $73.74 | 681608 |
| 2022-04-29 | 39.61 | $74.05 | 308609 |
| 2022-04-28 | 45.49 | $75.98 | 414000 |
| 2022-04-27 | 41.14 | $74.97 | 344600 |
| 2022-04-26 | 39.74 | $74.66 | 353139 |
| 2022-04-25 | 44.77 | $76.20 | 532817 |
| 2022-04-22 | 43.67 | $75.95 | 373500 |
| 2022-04-21 | 51.63 | $77.99 | 469600 |
| 2022-04-20 | 53.64 | $78.43 | 398600 |
| 2022-04-19 | 50.48 | $77.67 | 423800 |
| 2022-04-18 | 46.53 | $76.80 | 266100 |
| 2022-04-14 | 48.65 | $77.30 | 302800 |
| 2022-04-13 | 51.60 | $77.96 | 377209 |
| 2022-04-12 | 49.39 | $77.46 | 284312 |
| 2022-04-11 | 51.82 | $78.00 | 350400 |
| 2022-04-08 | 56.03 | $78.87 | 205800 |
| 2022-04-07 | 56.53 | $78.97 | 499238 |
| 2022-04-06 | 54.15 | $78.36 | 484613 |
| 2022-04-05 | 53.56 | $78.21 | 327011 |
| 2022-04-04 | 54.59 | $78.44 | 232100 |
| 2022-04-01 | 54.59 | $78.44 | 251708 |
| 2022-03-31 | 53.75 | $78.20 | 413312 |
| 2022-03-30 | 57.67 | $79.13 | 453139 |
| 2022-03-29 | 57.75 | $79.15 | 410900 |
| 2022-03-28 | 55.01 | $78.29 | 272800 |
| 2022-03-25 | 53.96 | $77.97 | 331264 |
| 2022-03-24 | 53.01 | $77.68 | 326517 |
| 2022-03-23 | 50.53 | $76.94 | 342917 |
| 2022-03-22 | 54.67 | $78.06 | 424738 |
| 2022-03-21 | 53.07 | $77.57 | 332810 |
| 2022-03-18 | 53.22 | $77.61 | 382534 |
| 2022-03-17 | 51.84 | $77.17 | 327900 |
| 2022-03-16 | 49.12 | $76.33 | 522505 |
| 2022-03-15 | 46.56 | $75.58 | 372600 |
| 2022-03-14 | 41.25 | $74.16 | 347607 |
| 2022-03-11 | 39.97 | $73.84 | 372519 |
| 2022-03-10 | 41.72 | $74.49 | 299400 |
| 2022-03-09 | 42.85 | $74.90 | 454100 |
| 2022-03-08 | 37.54 | $73.54 | 660000 |
| 2022-03-07 | 41.65 | $75.06 | 542600 |
| 2022-03-04 | 46.94 | $76.71 | 328600 |
| 2022-03-03 | 46.23 | $76.53 | 337300 |
| 2022-03-02 | 44.63 | $76.12 | 475300 |
| 2022-03-01 | 39.04 | $74.79 | 702200 |
| 2022-02-28 | 41.50 | $75.61 | 930600 |
| 2022-02-25 | 43.03 | $76.10 | 573209 |
| 2022-02-24 | 32.88 | $73.99 | 1.1M |
| 2022-02-23 | 31.84 | $73.80 | 483829 |
| 2022-02-22 | 34.62 | $74.84 | 577500 |
| 2022-02-18 | 36.84 | $75.59 | 417546 |
| 2022-02-17 | 37.08 | $75.67 | 479800 |
| 2022-02-16 | 39.98 | $76.61 | 352700 |
| 2022-02-15 | 39.11 | $76.43 | 488639 |
| 2022-02-14 | 36.09 | $75.81 | 501800 |
| 2022-02-11 | 37.37 | $76.26 | 740405 |
| 2022-02-10 | 40.49 | $77.29 | 436200 |
| 2022-02-09 | 46.19 | $78.89 | 373300 |
| 2022-02-08 | 42.39 | $78.10 | 371200 |
| 2022-02-07 | 39.35 | $77.51 | 280729 |
| 2022-02-04 | 40.38 | $77.81 | 433211 |
| 2022-02-03 | 42.71 | $78.47 | 445000 |
| 2022-02-02 | 46.59 | $79.47 | 437900 |
| 2022-02-01 | 42.68 | $78.68 | 949141 |
| 2022-01-31 | 42.33 | $78.61 | 382616 |
| 2022-01-28 | 37.89 | $77.76 | 669728 |
| 2022-01-27 | 30.07 | $76.46 | 1.2M |
| 2022-01-26 | 30.43 | $76.59 | 770401 |
| 2022-01-25 | 32.88 | $77.43 | 782819 |
| 2022-01-24 | 35.49 | $78.24 | 947940 |
| 2022-01-21 | 33.82 | $77.97 | 594544 |
| 2022-01-20 | 36.47 | $78.77 | 592331 |
| 2022-01-19 | 39.20 | $79.52 | 995735 |
| 2022-01-18 | 40.35 | $79.82 | 725014 |
| 2022-01-14 | 44.94 | $80.92 | 491200 |
| 2022-01-13 | 46.63 | $81.29 | 437300 |
| 2022-01-12 | 50.76 | $82.13 | 633939 |
| 2022-01-11 | 50.31 | $82.04 | 569200 |
| 2022-01-10 | 48.02 | $81.58 | 922500 |
| 2022-01-07 | 50.17 | $82.03 | 589034 |
| 2022-01-06 | 53.03 | $82.60 | 609600 |
| 2022-01-05 | 54.86 | $82.95 | 430800 |
| 2022-01-04 | 59.59 | $83.80 | 384900 |
| 2022-01-03 | 59.12 | $83.68 | 730022 |
| 2021-12-31 | 64.30 | $84.55 | 241542 |
| 2021-12-30 | 63.99 | $84.46 | 361200 |
| 2021-12-29 | 65.74 | $84.75 | 322500 |
| 2021-12-28 | 64.63 | $84.40 | 324700 |
| 2021-12-27 | 64.03 | $84.21 | 484308 |
| 2021-12-23 | 60.03 | $83.03 | 247316 |
| 2021-12-22 | 59.30 | $82.83 | 365500 |
| 2021-12-21 | 56.11 | $81.99 | 1.2M |
| 2021-12-20 | 52.93 | $81.23 | 553200 |
| 2021-12-17 | 56.67 | $81.96 | 281245 |
| 2021-12-16 | 62.04 | $82.90 | 328300 |
| 2021-12-15 | 62.00 | $82.89 | 354100 |
| 2021-12-14 | 56.95 | $81.60 | 377202 |
| 2021-12-13 | 60.82 | $82.25 | 272200 |
| 2021-12-10 | 60.46 | $82.16 | 304800 |
| 2021-12-09 | 55.70 | $81.03 | 245504 |
| 2021-12-08 | 57.63 | $81.36 | 434100 |
| 2021-12-07 | 57.97 | $81.42 | 240200 |
| 2021-12-06 | 53.50 | $80.41 | 242400 |
| 2021-12-03 | 48.44 | $79.43 | 347423 |
| 2021-12-02 | 48.17 | $79.38 | 317913 |
| 2021-12-01 | 40.64 | $78.12 | 311317 |
| 2021-11-30 | 42.31 | $78.48 | 488200 |
| 2021-11-29 | 54.24 | $80.51 | 275900 |
| 2021-11-26 | 49.14 | $79.75 | 239803 |
| 2021-11-24 | 61.57 | $81.20 | 184500 |
| 2021-11-23 | 61.68 | $81.21 | 241600 |
| 2021-11-22 | 60.36 | $81.00 | 201403 |
| 2021-11-19 | 62.59 | $81.23 | 242011 |
| 2021-11-18 | 62.07 | $81.14 | 224833 |
| 2021-11-17 | 64.44 | $81.39 | 257649 |
| 2021-11-16 | 68.31 | $81.78 | 333242 |
| 2021-11-15 | 66.18 | $81.35 | 226500 |
| 2021-11-12 | 66.88 | $81.42 | 167306 |
| 2021-11-11 | 63.45 | $80.76 | 217645 |
| 2021-11-10 | 65.50 | $80.97 | 304627 |
| 2021-11-09 | 66.86 | $81.11 | 210800 |
| 2021-11-08 | 66.53 | $81.04 | 178332 |
| 2021-11-05 | 66.02 | $80.93 | 217600 |
| 2021-11-04 | 65.80 | $80.88 | 347228 |
| 2021-11-03 | 64.69 | $80.63 | 364700 |
| 2021-11-02 | 63.43 | $80.35 | 300700 |
| 2021-11-01 | 60.98 | $79.83 | 384913 |
| 2021-10-29 | 62.04 | $79.97 | 202515 |
| 2021-10-28 | 60.98 | $79.74 | 248000 |
| 2021-10-27 | 58.53 | $79.23 | 243808 |
| 2021-10-26 | 63.83 | $79.94 | 293247 |
| 2021-10-25 | 63.56 | $79.88 | 302934 |
| 2021-10-22 | 62.52 | $79.64 | 200800 |
| 2021-10-21 | 61.25 | $79.35 | 285900 |
| 2021-10-20 | 59.96 | $79.06 | 284000 |
| 2021-10-19 | 58.83 | $78.81 | 342900 |
| 2021-10-18 | 55.40 | $78.09 | 269300 |
| 2021-10-15 | 55.11 | $78.03 | 253217 |
| 2021-10-14 | 52.83 | $77.57 | 223300 |
| 2021-10-13 | 45.78 | $76.33 | 341200 |
| 2021-10-12 | 43.85 | $76.03 | 215734 |
| 2021-10-11 | 44.71 | $76.20 | 177800 |
| 2021-10-08 | 45.96 | $76.45 | 246100 |
| 2021-10-07 | 46.26 | $76.51 | 306800 |
| 2021-10-06 | 42.51 | $75.87 | 314025 |
| 2021-10-05 | 39.96 | $75.46 | 248900 |
| 2021-10-04 | 35.38 | $74.77 | 393700 |
| 2021-10-01 | 38.06 | $75.44 | 217700 |
| 2021-09-30 | 33.65 | $74.82 | 335638 |
| 2021-09-29 | 38.05 | $75.88 | 269000 |
| 2021-09-28 | 35.48 | $75.54 | 341600 |
| 2021-09-27 | 41.73 | $76.83 | 237300 |
| 2021-09-24 | 45.89 | $77.53 | 227209 |
| 2021-09-23 | 45.15 | $77.43 | 374324 |
| 2021-09-22 | 41.07 | $76.90 | 260703 |
| 2021-09-21 | 36.96 | $76.41 | 286438 |
| 2021-09-20 | 38.09 | $76.63 | 480374 |
| 2021-09-17 | 43.32 | $77.54 | 229800 |
| 2021-09-16 | 46.88 | $78.07 | 334100 |
| 2021-09-15 | 49.19 | $78.39 | 248400 |
| 2021-09-14 | 46.61 | $78.06 | 240138 |
| 2021-09-13 | 49.20 | $78.42 | 304829 |
| 2021-09-10 | 49.71 | $78.49 | 182500 |
| 2021-09-09 | 52.69 | $78.89 | 341400 |
| 2021-09-08 | 56.71 | $79.39 | 241639 |
| 2021-09-07 | 53.03 | $78.85 | 274800 |
| 2021-09-03 | 62.25 | $79.84 | 856300 |
| 2021-09-02 | 63.10 | $79.92 | 189701 |
| 2021-09-01 | 61.10 | $79.60 | 244900 |
| 2021-08-31 | 60.65 | $79.53 | 223909 |
| 2021-08-30 | 61.61 | $79.63 | 199500 |
| 2021-08-27 | 59.93 | $79.35 | 199905 |
| 2021-08-26 | 57.41 | $78.95 | 217700 |
| 2021-08-25 | 59.64 | $79.20 | 182200 |
| 2021-08-24 | 59.64 | $79.20 | 254307 |
| 2021-08-23 | 61.80 | $79.45 | 270840 |
| 2021-08-20 | 61.43 | $79.38 | 257000 |
| 2021-08-19 | 59.22 | $78.97 | 270500 |
| 2021-08-18 | 56.07 | $78.43 | 304400 |
| 2021-08-17 | 65.61 | $79.50 | 268000 |
| 2021-08-16 | 68.84 | $79.81 | 489015 |
| 2021-08-13 | 65.40 | $79.15 | 224016 |
| 2021-08-12 | 63.72 | $78.86 | 301321 |
| 2021-08-11 | 64.64 | $78.95 | 266020 |
| 2021-08-10 | 62.95 | $78.65 | 252113 |
| 2021-08-09 | 61.30 | $78.37 | 231800 |
| 2021-08-06 | 62.53 | $78.50 | 469124 |
| 2021-08-05 | 61.23 | $78.27 | 356543 |
| 2021-08-04 | 59.84 | $78.03 | 456103 |
| 2021-08-03 | 64.98 | $78.59 | 284430 |
| 2021-08-02 | 61.20 | $77.92 | 236024 |
| 2021-07-30 | 61.96 | $78.00 | 328000 |
| 2021-07-29 | 61.90 | $77.99 | 297837 |
| 2021-07-28 | 58.65 | $77.43 | 304400 |
| 2021-07-27 | 62.64 | $77.87 | 323912 |
| 2021-07-26 | 62.36 | $77.82 | 300200 |
| 2021-07-23 | 63.34 | $77.93 | 375700 |
| 2021-07-22 | 59.56 | $77.24 | 236622 |
| 2021-07-21 | 59.21 | $77.18 | 185100 |
| 2021-07-20 | 57.59 | $76.90 | 282732 |
| 2021-07-19 | 51.90 | $76.02 | 521300 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-27.42
2026-07-17
Close Price
$97.12
Vol: 381694
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.42 | $97.12 | 381694 |
| 2026-07-16 | -5.32 | $97.96 | 514500 |
| 2026-07-15 | -36.88 | $96.18 | 487936 |
| 2026-07-14 | -39.89 | $96.01 | 521600 |
| 2026-07-13 | -23.40 | $96.94 | 523400 |
| 2026-07-10 | -29.26 | $96.61 | 456600 |
| 2026-07-09 | -36.52 | $96.20 | 407800 |
| 2026-07-08 | -33.33 | $96.38 | 399403 |
| 2026-07-07 | -12.94 | $97.53 | 519507 |
| 2026-07-06 | -6.94 | $96.91 | 559327 |
| 2026-07-02 | -1.30 | $97.17 | 621600 |
| 2026-07-01 | -13.20 | $95.00 | 548200 |
| 2026-06-30 | -31.17 | $93.92 | 522300 |
| 2026-06-29 | -31.79 | $93.90 | 845211 |
| 2026-06-26 | -29.01 | $93.99 | 412600 |
| 2026-06-25 | -50.93 | $93.28 | 346500 |
| 2026-06-24 | -32.10 | $93.89 | 655400 |
| 2026-06-23 | -49.38 | $93.33 | 512600 |
| 2026-06-22 | -67.90 | $92.73 | 410024 |
| 2026-06-18 | -60.80 | $92.96 | 766029 |
| 2026-06-17 | -50.00 | $93.31 | 913500 |
| 2026-06-16 | -8.02 | $94.67 | 733025 |
| 2026-06-15 | -14.38 | $94.37 | 566440 |
| 2026-06-12 | -9.27 | $94.53 | 592200 |
| 2026-06-11 | -21.09 | $94.16 | 1.2M |
| 2026-06-10 | -38.66 | $93.61 | 449200 |
| 2026-06-09 | -24.85 | $93.99 | 1.3M |
| 2026-06-08 | -56.42 | $92.93 | 851725 |
| 2026-06-05 | -32.84 | $93.72 | 2.3M |
| 2026-06-04 | -44.48 | $93.33 | 1.3M |
| 2026-06-03 | -77.01 | $92.24 | 687147 |
| 2026-06-02 | -76.72 | $92.25 | 460834 |
| 2026-06-01 | -62.69 | $92.72 | 652209 |
| 2026-05-29 | -46.87 | $93.25 | 451900 |
| 2026-05-28 | -33.13 | $93.71 | 485800 |
| 2026-05-27 | -34.03 | $93.68 | 796100 |
| 2026-05-26 | -20.90 | $94.12 | 516548 |
| 2026-05-22 | -9.25 | $94.51 | 372800 |
| 2026-05-21 | -22.41 | $93.72 | 1.2M |
| 2026-05-20 | -20.69 | $93.77 | 811600 |
| 2026-05-19 | -25.86 | $93.62 | 684700 |
| 2026-05-18 | -20.71 | $93.92 | 641700 |
| 2026-05-15 | -70.74 | $92.50 | 549437 |
| 2026-05-14 | -67.93 | $92.65 | 712019 |
| 2026-05-13 | -79.08 | $92.24 | 664116 |
| 2026-05-12 | -74.73 | $92.40 | 1.5M |
| 2026-05-11 | -93.21 | $91.72 | 1.0M |
| 2026-05-08 | -93.73 | $92.31 | 434400 |
| 2026-05-07 | -94.98 | $92.50 | 796425 |
| 2026-05-06 | -75.72 | $93.31 | 473900 |
| 2026-05-05 | -70.78 | $93.43 | 449700 |
| 2026-05-04 | -75.69 | $92.97 | 364957 |
| 2026-05-01 | -58.68 | $93.46 | 492300 |
| 2026-04-30 | -44.55 | $93.80 | 571900 |
| 2026-04-29 | -67.00 | $93.12 | 354500 |
| 2026-04-28 | -65.97 | $92.94 | 544800 |
| 2026-04-27 | -65.80 | $92.86 | 470900 |
| 2026-04-24 | -56.59 | $92.96 | 462300 |
| 2026-04-23 | -42.89 | $93.49 | 397900 |
| 2026-04-22 | -44.44 | $93.43 | 321800 |
| 2026-04-21 | -41.86 | $93.53 | 571400 |
| 2026-04-20 | -18.09 | $94.45 | 555943 |
| 2026-04-17 | -10.59 | $94.74 | 715600 |
| 2026-04-16 | -21.35 | $93.97 | 456400 |
| 2026-04-15 | -16.67 | $94.13 | 528321 |
| 2026-04-14 | -32.76 | $94.03 | 577100 |
| 2026-04-13 | -35.70 | $93.91 | 483400 |
| 2026-04-10 | -54.03 | $93.16 | 512471 |
| 2026-04-09 | -23.23 | $94.42 | 345442 |
| 2026-04-08 | -27.19 | $94.52 | 566000 |
| 2026-04-07 | -76.70 | $92.58 | 994100 |
| 2026-04-06 | -64.29 | $93.33 | 489700 |
| 2026-04-02 | -69.62 | $93.06 | 662700 |
| 2026-04-01 | -79.04 | $92.72 | 1.0M |
| 2026-03-31 | -80.75 | $92.76 | 1.8M |
| 2026-03-30 | -92.40 | $91.87 | 666277 |
| 2026-03-27 | -97.87 | $91.46 | 632100 |
| 2026-03-26 | -91.61 | $92.53 | 796039 |
| 2026-03-25 | -83.74 | $93.15 | 792247 |
| 2026-03-24 | -90.98 | $92.58 | 1.2M |
| 2026-03-23 | -89.45 | $92.70 | 652902 |
| 2026-03-20 | -96.19 | $92.17 | 596809 |
| 2026-03-19 | -94.44 | $92.77 | 655400 |
| 2026-03-18 | -99.85 | $93.00 | 481000 |
| 2026-03-17 | -91.71 | $94.65 | 476500 |
| 2026-03-16 | -90.27 | $94.73 | 448343 |
| 2026-03-13 | -98.02 | $94.30 | 352714 |
| 2026-03-12 | -99.64 | $94.21 | 454800 |
| 2026-03-11 | -93.32 | $95.27 | 441928 |
| 2026-03-10 | -88.99 | $95.86 | 568062 |
| 2026-03-09 | -67.89 | $96.78 | 743427 |
| 2026-03-06 | -70.59 | $97.10 | 616700 |
| 2026-03-05 | -81.95 | $97.56 | 902705 |
| 2026-03-04 | -42.69 | $98.66 | 403500 |
| 2026-03-03 | -40.75 | $98.66 | 511800 |
| 2026-03-02 | -9.84 | $99.43 | 460025 |
| 2026-02-27 | -3.24 | $99.34 | 313743 |
| 2026-02-26 | -15.86 | $98.65 | 354728 |
| 2026-02-25 | -35.69 | $97.95 | 270748 |
| 2026-02-24 | -33.99 | $98.01 | 442945 |
| 2026-02-23 | -51.56 | $97.39 | 300300 |
| 2026-02-20 | -32.21 | $98.06 | 285122 |
| 2026-02-19 | -41.18 | $97.74 | 280100 |
| 2026-02-18 | -25.62 | $98.18 | 473912 |
| 2026-02-17 | -35.51 | $97.69 | 359200 |
| 2026-02-13 | -35.51 | $97.69 | 434123 |
| 2026-02-12 | -43.93 | $97.33 | 402239 |
| 2026-02-11 | -20.09 | $98.35 | 389716 |
| 2026-02-10 | -20.22 | $98.31 | 335325 |
| 2026-02-09 | -9.41 | $98.76 | 305900 |
| 2026-02-06 | -2.30 | $99.10 | 359112 |
| 2026-02-05 | -13.21 | $98.05 | 504200 |
| 2026-02-04 | -4.70 | $98.04 | 631800 |
| 2026-02-03 | -13.66 | $97.45 | 473100 |
| 2026-02-02 | -1.86 | $97.59 | 392401 |
| 2026-01-30 | -0.80 | $96.76 | 489604 |
| 2026-01-29 | -10.61 | $96.20 | 670514 |
| 2026-01-28 | -12.18 | $95.93 | 353618 |
| 2026-01-27 | -7.05 | $96.17 | 293300 |
| 2026-01-26 | -4.06 | $96.31 | 344649 |
| 2026-01-23 | -9.23 | $96.05 | 442111 |
| 2026-01-22 | -7.94 | $96.11 | 549900 |
| 2026-01-21 | -7.16 | $96.10 | 941639 |
| 2026-01-20 | -29.07 | $95.09 | 648200 |
| 2026-01-16 | -8.03 | $96.06 | 381200 |
| 2026-01-15 | -5.21 | $96.19 | 457400 |
| 2026-01-14 | 0.00 | $95.88 | 379600 |
| 2026-01-13 | -5.59 | $95.20 | 913327 |
| 2026-01-12 | -1.68 | $95.34 | 457300 |
| 2026-01-09 | -8.96 | $94.87 | 584141 |
| 2026-01-08 | -6.46 | $94.58 | 489722 |
| 2026-01-07 | -35.79 | $93.43 | 388100 |
| 2026-01-06 | -4.04 | $94.36 | 459341 |
| 2026-01-05 | -12.93 | $93.53 | 654401 |
| 2026-01-02 | -56.90 | $92.51 | 633841 |
| 2025-12-31 | -56.90 | $92.51 | 271148 |
| 2025-12-30 | -24.57 | $93.26 | 261348 |
| 2025-12-29 | -17.67 | $93.42 | 276111 |
| 2025-12-26 | -5.36 | $93.63 | 161503 |
| 2025-12-24 | -4.04 | $93.65 | 116023 |
| 2025-12-23 | -18.08 | $93.25 | 287200 |
| 2025-12-22 | -13.29 | $93.32 | 349800 |
| 2025-12-19 | -27.78 | $92.72 | 428709 |
| 2025-12-18 | -30.81 | $92.50 | 527700 |
| 2025-12-17 | -23.99 | $92.77 | 848700 |
| 2025-12-16 | -26.01 | $92.69 | 382200 |
| 2025-12-15 | -8.59 | $93.38 | 543721 |
| 2025-12-12 | -5.83 | $93.15 | 468410 |
| 2025-12-11 | -3.09 | $93.21 | 680323 |
| 2025-12-10 | -17.45 | $92.41 | 597836 |
| 2025-12-09 | -45.17 | $91.52 | 481624 |
| 2025-12-08 | -38.63 | $91.73 | 397400 |
| 2025-12-05 | -19.94 | $92.33 | 863341 |
| 2025-12-04 | -15.26 | $92.48 | 574245 |
| 2025-12-03 | -11.84 | $92.59 | 442504 |
| 2025-12-02 | -30.53 | $91.99 | 348800 |
| 2025-12-01 | -27.73 | $92.08 | 578100 |
| 2025-11-28 | -8.72 | $92.69 | 128200 |
| 2025-11-26 | -16.20 | $92.45 | 323900 |
| 2025-11-25 | -23.36 | $92.22 | 353410 |
| 2025-11-24 | -67.12 | $90.96 | 481100 |
| 2025-11-21 | -59.29 | $91.36 | 892400 |
| 2025-11-20 | -97.27 | $89.88 | 752200 |
| 2025-11-19 | -92.93 | $90.35 | 551700 |
| 2025-11-18 | -86.62 | $90.73 | 571800 |
| 2025-11-17 | -79.04 | $91.03 | 635446 |
| 2025-11-14 | -62.12 | $91.70 | 442000 |
| 2025-11-13 | -49.24 | $92.21 | 600413 |
| 2025-11-12 | -39.65 | $92.59 | 251100 |
| 2025-11-11 | -45.71 | $92.35 | 239719 |
| 2025-11-10 | -63.64 | $91.64 | 351600 |
| 2025-11-07 | -71.21 | $91.34 | 467223 |
| 2025-11-06 | -91.16 | $90.55 | 420710 |
| 2025-11-05 | -79.04 | $91.03 | 387421 |
| 2025-11-04 | -79.80 | $91.00 | 451900 |
| 2025-11-03 | -85.86 | $90.76 | 407700 |
| 2025-10-31 | -86.79 | $91.27 | 427548 |
| 2025-10-30 | -87.80 | $91.57 | 575322 |
| 2025-10-29 | -92.20 | $91.44 | 941930 |
| 2025-10-28 | -54.92 | $92.82 | 530400 |
| 2025-10-27 | -25.41 | $93.54 | 238300 |
| 2025-10-24 | -31.56 | $93.39 | 217900 |
| 2025-10-23 | -18.38 | $93.63 | 322222 |
| 2025-10-22 | -30.77 | $93.34 | 413000 |
| 2025-10-21 | -8.77 | $93.80 | 204200 |
| 2025-10-20 | -30.67 | $93.28 | 172241 |
| 2025-10-17 | -52.44 | $92.79 | 434926 |
| 2025-10-16 | -91.56 | $91.91 | 363235 |
| 2025-10-15 | -45.78 | $92.94 | 240900 |
| 2025-10-14 | -21.33 | $93.49 | 289900 |
| 2025-10-13 | -63.11 | $92.55 | 481006 |
| 2025-10-10 | -69.78 | $92.40 | 269200 |
| 2025-10-09 | -39.56 | $93.08 | 342955 |
| 2025-10-08 | -5.78 | $93.84 | 321413 |
| 2025-10-07 | -9.78 | $93.75 | 393300 |
| 2025-10-06 | -9.33 | $93.76 | 397601 |
| 2025-10-03 | -13.78 | $93.66 | 306700 |
| 2025-10-02 | -29.19 | $93.20 | 332900 |
| 2025-10-01 | -27.27 | $93.24 | 312009 |
| 2025-09-30 | -8.13 | $93.64 | 445812 |
| 2025-09-29 | -27.75 | $93.23 | 231423 |
| 2025-09-26 | -45.45 | $92.86 | 344600 |
| 2025-09-25 | -91.39 | $91.90 | 388749 |
| 2025-09-24 | -71.75 | $92.54 | 330300 |
| 2025-09-23 | -79.66 | $92.40 | 358428 |
| 2025-09-22 | -78.74 | $92.44 | 482400 |
| 2025-09-19 | -80.47 | $92.49 | 348834 |
| 2025-09-18 | -77.21 | $92.56 | 353200 |
| 2025-09-17 | -72.17 | $92.71 | 419200 |
| 2025-09-16 | -90.00 | $92.30 | 254300 |
| 2025-09-15 | -75.22 | $92.64 | 345500 |
| 2025-09-12 | -51.74 | $93.18 | 271400 |
| 2025-09-11 | -27.39 | $93.74 | 371400 |
| 2025-09-10 | -86.09 | $92.39 | 400200 |
| 2025-09-09 | -58.08 | $92.86 | 464000 |
| 2025-09-08 | -36.33 | $93.36 | 360235 |
| 2025-09-05 | -43.17 | $93.17 | 441939 |
| 2025-09-04 | -26.84 | $93.46 | 329233 |
| 2025-09-03 | -42.54 | $92.86 | 294200 |
| 2025-09-02 | -39.15 | $92.98 | 265517 |
| 2025-08-29 | -33.70 | $93.14 | 375045 |
| 2025-08-28 | -38.12 | $92.75 | 307213 |
| 2025-08-27 | -32.24 | $93.00 | 250003 |
| 2025-08-26 | -36.47 | $92.82 | 259000 |
| 2025-08-25 | -36.00 | $92.84 | 325622 |
| 2025-08-22 | -18.59 | $93.58 | 351400 |
| 2025-08-21 | -28.71 | $93.15 | 212400 |
| 2025-08-20 | -19.29 | $93.55 | 292413 |
| 2025-08-19 | -9.04 | $93.24 | 249144 |
| 2025-08-18 | -26.69 | $92.40 | 201200 |
| 2025-08-15 | -19.29 | $92.63 | 343427 |
| 2025-08-14 | -17.04 | $92.70 | 383627 |
| 2025-08-13 | -0.64 | $93.21 | 366548 |
| 2025-08-12 | -3.41 | $92.22 | 254141 |
| 2025-08-11 | -13.65 | $91.92 | 243342 |
| 2025-08-08 | -14.33 | $91.90 | 189500 |
| 2025-08-07 | -35.49 | $91.28 | 183800 |
| 2025-08-06 | -23.89 | $91.62 | 292900 |
| 2025-08-05 | -46.76 | $90.95 | 311411 |
| 2025-08-04 | -20.14 | $91.73 | 232900 |
| 2025-08-01 | -60.75 | $90.54 | 431848 |
| 2025-07-31 | -51.85 | $90.82 | 510509 |
| 2025-07-30 | -41.75 | $91.12 | 330341 |
| 2025-07-29 | -26.94 | $91.56 | 235640 |
| 2025-07-28 | -26.60 | $91.57 | 277910 |
| 2025-07-25 | -3.70 | $92.25 | 281311 |
| 2025-07-24 | -19.87 | $91.77 | 291400 |
| 2025-07-23 | -8.08 | $92.12 | 267800 |
| 2025-07-22 | -20.54 | $91.75 | 547814 |
| 2025-07-21 | -44.23 | $90.79 | 282632 |
| 2025-07-18 | -43.17 | $90.78 | 452400 |
| 2025-07-17 | -37.43 | $90.99 | 301400 |
| 2025-07-16 | -56.83 | $90.28 | 344000 |
| 2025-07-15 | -72.13 | $89.72 | 275420 |
| 2025-07-14 | -35.79 | $91.05 | 290349 |
| 2025-07-11 | -39.07 | $90.93 | 253900 |
| 2025-07-10 | -19.95 | $91.63 | 231600 |
| 2025-07-09 | -20.77 | $91.60 | 342000 |
| 2025-07-08 | -22.40 | $91.54 | 262700 |
| 2025-07-07 | -18.85 | $91.67 | 307400 |
| 2025-07-03 | -2.46 | $92.27 | 118200 |
| 2025-07-02 | -11.29 | $91.92 | 374525 |
| 2025-07-01 | -9.64 | $91.98 | 425100 |
| 2025-06-30 | -22.06 | $90.89 | 303400 |
| 2025-06-27 | -42.70 | $90.31 | 390539 |
| 2025-06-26 | -55.87 | $89.94 | 141600 |
| 2025-06-25 | -62.99 | $89.74 | 199500 |
| 2025-06-24 | -36.30 | $90.49 | 201112 |
| 2025-06-23 | -57.65 | $89.89 | 231427 |
| 2025-06-20 | -91.46 | $88.94 | 335634 |
| 2025-06-18 | -96.49 | $88.94 | 204900 |
| 2025-06-17 | -95.63 | $89.30 | 283702 |
| 2025-06-16 | -71.96 | $90.17 | 274700 |
| 2025-06-13 | -77.57 | $89.99 | 173916 |
| 2025-06-12 | -42.99 | $91.10 | 228300 |
| 2025-06-11 | -55.76 | $90.69 | 226100 |
| 2025-06-10 | -41.74 | $91.14 | 253700 |
| 2025-06-09 | -53.27 | $90.77 | 228501 |
| 2025-06-06 | -35.88 | $91.21 | 194300 |
| 2025-06-05 | -52.82 | $90.61 | 242226 |
| 2025-06-04 | -44.38 | $90.86 | 182337 |
| 2025-06-03 | -31.85 | $91.19 | 193409 |
| 2025-06-02 | -40.25 | $90.85 | 157919 |
| 2025-05-30 | -37.78 | $90.95 | 164700 |
| 2025-05-29 | -38.77 | $90.72 | 178703 |
| 2025-05-28 | -38.58 | $90.25 | 198432 |
| 2025-05-27 | -22.66 | $91.17 | 214121 |
| 2025-05-23 | -44.39 | $89.83 | 188800 |
| 2025-05-22 | -29.58 | $90.56 | 210114 |
| 2025-05-21 | -26.15 | $90.77 | 170741 |
| 2025-05-20 | -7.19 | $92.01 | 215500 |
| 2025-05-19 | -1.24 | $92.39 | 156045 |
| 2025-05-16 | 0.00 | $92.11 | 205315 |
| 2025-05-15 | 0.00 | $91.44 | 183919 |
| 2025-05-14 | -16.71 | $89.78 | 160700 |
| 2025-05-13 | -8.86 | $90.33 | 389700 |
| 2025-05-12 | -0.43 | $90.82 | 166000 |
| 2025-05-09 | -20.67 | $88.94 | 148200 |
| 2025-05-08 | -13.27 | $89.33 | 203148 |
| 2025-05-07 | -4.67 | $89.24 | 213312 |
| 2025-05-06 | -11.22 | $88.65 | 233600 |
| 2025-05-05 | -4.44 | $89.26 | 152716 |
| 2025-05-02 | -2.33 | $89.45 | 204421 |
| 2025-05-01 | -14.77 | $88.28 | 334600 |
| 2025-04-30 | -18.78 | $88.36 | 230600 |
| 2025-04-29 | -24.47 | $87.82 | 362204 |
| 2025-04-28 | -31.54 | $87.15 | 329749 |
| 2025-04-25 | -34.07 | $86.91 | 205700 |
| 2025-04-24 | -30.49 | $87.25 | 291147 |
| 2025-04-23 | -38.08 | $86.53 | 268300 |
| 2025-04-22 | -38.82 | $86.46 | 287544 |
| 2025-04-21 | -55.91 | $84.84 | 238043 |
| 2025-04-17 | -37.76 | $86.56 | 271995 |
| 2025-04-16 | -44.62 | $85.91 | 305305 |
| 2025-04-15 | -31.65 | $87.14 | 277700 |
| 2025-04-14 | -26.05 | $87.67 | 295900 |
| 2025-04-11 | -35.65 | $86.76 | 319400 |
| 2025-04-10 | -50.63 | $85.34 | 620837 |
| 2025-04-09 | -39.35 | $86.41 | 632040 |
| 2025-04-08 | -90.08 | $81.60 | 768043 |
| 2025-04-07 | -78.84 | $82.69 | 951345 |
| 2025-04-04 | -98.47 | $83.97 | 626800 |
| 2025-04-03 | -64.50 | $88.53 | 447821 |
| 2025-04-02 | -33.67 | $90.05 | 266100 |
| 2025-04-01 | -40.97 | $89.69 | 330633 |
| 2025-03-31 | -41.99 | $89.64 | 305920 |
| 2025-03-28 | -65.41 | $88.61 | 585207 |
| 2025-03-27 | -49.53 | $89.45 | 160600 |
| 2025-03-26 | -52.36 | $89.30 | 289821 |
| 2025-03-25 | -61.44 | $88.82 | 167900 |
| 2025-03-24 | -58.03 | $89.00 | 220531 |
| 2025-03-21 | -77.88 | $87.95 | 175400 |
| 2025-03-20 | -69.00 | $88.42 | 171325 |
| 2025-03-19 | -60.87 | $88.85 | 217100 |
| 2025-03-18 | -67.67 | $88.49 | 178208 |
| 2025-03-17 | -61.25 | $88.83 | 230511 |
| 2025-03-14 | -78.45 | $87.92 | 236611 |
| 2025-03-13 | -95.09 | $87.04 | 256272 |
| 2025-03-12 | -98.32 | $87.40 | 373623 |
| 2025-03-11 | -98.33 | $88.54 | 401540 |
| 2025-03-10 | -57.89 | $90.31 | 303600 |
| 2025-03-07 | -38.16 | $90.91 | 204000 |
| 2025-03-06 | -56.58 | $90.35 | 259231 |
| 2025-03-05 | -39.14 | $90.88 | 331900 |
| 2025-03-04 | -68.42 | $89.99 | 351235 |
| 2025-03-03 | -23.61 | $91.35 | 305800 |
| 2025-02-28 | -4.53 | $91.34 | 309700 |
| 2025-02-27 | -45.95 | $90.22 | 290413 |
| 2025-02-26 | -49.55 | $90.14 | 295000 |
| 2025-02-25 | -20.27 | $90.79 | 305400 |
| 2025-02-24 | -64.41 | $89.81 | 395700 |
| 2025-02-21 | -77.03 | $89.53 | 290800 |
| 2025-02-20 | -58.56 | $89.94 | 262131 |
| 2025-02-19 | -48.65 | $90.16 | 282030 |
| 2025-02-18 | -67.12 | $89.75 | 272304 |
| 2025-02-14 | -82.88 | $89.40 | 196425 |
| 2025-02-13 | -25.31 | $90.42 | 354000 |
| 2025-02-12 | -45.59 | $89.69 | 250800 |
| 2025-02-11 | -23.01 | $90.23 | 342400 |
| 2025-02-10 | -26.17 | $89.90 | 300500 |
| 2025-02-07 | -30.86 | $89.66 | 198200 |
| 2025-02-06 | -20.90 | $90.17 | 266300 |
| 2025-02-05 | -19.53 | $90.24 | 252700 |
| 2025-02-04 | -28.71 | $89.77 | 263019 |
| 2025-02-03 | -24.80 | $89.97 | 356820 |
| 2025-01-31 | -18.75 | $90.28 | 343400 |
| 2025-01-30 | -3.71 | $91.05 | 362300 |
| 2025-01-29 | -21.61 | $90.11 | 258814 |
| 2025-01-28 | -17.49 | $90.32 | 347300 |
| 2025-01-27 | 0.00 | $91.21 | 256900 |
| 2025-01-24 | -5.93 | $89.93 | 410700 |
| 2025-01-23 | -2.05 | $89.95 | 358200 |
| 2025-01-22 | -7.16 | $89.75 | 469001 |
| 2025-01-21 | -3.63 | $89.84 | 289042 |
| 2025-01-17 | -16.34 | $89.09 | 376528 |
| 2025-01-16 | -23.87 | $88.99 | 271547 |
| 2025-01-15 | -51.85 | $88.20 | 249100 |
| 2025-01-14 | -69.50 | $87.52 | 270437 |
| 2025-01-13 | -82.40 | $87.06 | 291400 |
| 2025-01-10 | -98.02 | $86.39 | 284700 |
| 2025-01-08 | -84.60 | $87.57 | 274624 |
| 2025-01-07 | -95.59 | $87.08 | 444600 |
| 2025-01-06 | -97.88 | $87.04 | 286730 |
| 2025-01-03 | -88.19 | $87.75 | 286900 |
| 2025-01-02 | -94.18 | $87.39 | 297915 |
| 2024-12-31 | -90.22 | $87.82 | 246606 |
| 2024-12-30 | -92.07 | $87.71 | 606300 |
| 2024-12-27 | -78.85 | $88.67 | 233900 |
| 2024-12-26 | -71.98 | $89.17 | 157646 |
| 2024-12-24 | -75.53 | $88.92 | 87900 |
| 2024-12-23 | -85.78 | $88.20 | 200200 |
| 2024-12-20 | -86.34 | $88.16 | 274346 |
| 2024-12-19 | -98.66 | $87.62 | 370944 |
| 2024-12-18 | -100.00 | $87.63 | 423619 |
| 2024-12-17 | -96.51 | $89.53 | 313048 |
| 2024-12-16 | -99.32 | $89.83 | 402797 |
| 2024-12-13 | -96.98 | $90.37 | 157111 |
| 2024-12-12 | -86.09 | $90.95 | 196550 |
| 2024-12-11 | -80.32 | $91.17 | 217312 |
| 2024-12-10 | -68.50 | $91.62 | 311147 |
| 2024-12-09 | -67.19 | $91.67 | 216600 |
| 2024-12-06 | -46.46 | $92.46 | 173300 |
| 2024-12-05 | -37.53 | $92.80 | 186300 |
| 2024-12-04 | -32.81 | $92.98 | 151414 |
| 2024-12-03 | -20.90 | $93.21 | 197816 |
| 2024-12-02 | -12.74 | $93.57 | 321200 |
| 2024-11-29 | -3.86 | $94.03 | 59600 |
| 2024-11-27 | -9.46 | $93.74 | 185500 |
| 2024-11-26 | -1.48 | $93.71 | 196400 |
| 2024-11-25 | -4.97 | $93.26 | 245600 |
| 2024-11-22 | -7.37 | $92.82 | 156818 |
| 2024-11-21 | -23.34 | $92.17 | 588618 |
| 2024-11-20 | -47.91 | $91.17 | 232321 |
| 2024-11-19 | -56.02 | $90.84 | 288500 |
| 2024-11-18 | -46.19 | $91.24 | 161033 |
| 2024-11-15 | -52.83 | $90.97 | 232038 |
| 2024-11-14 | -40.05 | $91.49 | 237400 |
| 2024-11-13 | -18.92 | $92.35 | 502333 |
| 2024-11-12 | -20.64 | $92.28 | 203500 |
| 2024-11-11 | -15.23 | $92.50 | 204200 |
| 2024-11-08 | -10.00 | $92.65 | 208217 |
| 2024-11-07 | -31.75 | $91.78 | 324026 |
| 2024-11-06 | -30.50 | $91.83 | 243500 |
| 2024-11-05 | -73.75 | $90.10 | 160300 |
| 2024-11-04 | -91.25 | $89.40 | 190022 |
| 2024-11-01 | -96.00 | $89.21 | 378000 |
| 2024-10-31 | -98.25 | $89.12 | 185500 |
| 2024-10-30 | -81.45 | $90.02 | 313633 |
| 2024-10-29 | -87.10 | $89.81 | 227000 |
| 2024-10-28 | -75.00 | $90.26 | 152200 |
| 2024-10-25 | -76.61 | $90.20 | 193900 |
| 2024-10-24 | -63.98 | $90.67 | 178000 |
| 2024-10-23 | -46.51 | $91.32 | 172339 |
| 2024-10-22 | -40.59 | $91.54 | 251100 |
| 2024-10-21 | -26.88 | $92.05 | 209510 |
| 2024-10-18 | -8.60 | $92.73 | 198900 |
| 2024-10-17 | -11.29 | $92.63 | 409900 |
| 2024-10-16 | -9.41 | $92.70 | 172800 |
| 2024-10-15 | -22.85 | $92.20 | 241653 |
| 2024-10-14 | -2.04 | $92.21 | 180200 |
| 2024-10-11 | -0.44 | $91.59 | 167600 |
| 2024-10-10 | -21.74 | $90.77 | 246400 |
| 2024-10-09 | -5.91 | $91.03 | 229900 |
| 2024-10-08 | -29.39 | $90.15 | 268330 |
| 2024-10-07 | -47.26 | $89.53 | 237330 |
| 2024-10-04 | -16.43 | $90.60 | 174945 |
| 2024-10-03 | -28.24 | $90.19 | 448528 |
| 2024-10-02 | -14.12 | $90.68 | 221100 |
| 2024-10-01 | -11.24 | $90.78 | 204523 |
| 2024-09-30 | -10.66 | $90.80 | 257800 |
| 2024-09-27 | -16.43 | $90.60 | 252335 |
| 2024-09-26 | -23.92 | $90.34 | 194246 |
| 2024-09-25 | -24.50 | $90.32 | 245600 |
| 2024-09-24 | -14.99 | $90.65 | 255000 |
| 2024-09-23 | -6.63 | $90.94 | 177600 |
| 2024-09-20 | -14.41 | $90.67 | 192500 |
| 2024-09-19 | -11.82 | $90.76 | 287700 |
| 2024-09-18 | -27.95 | $90.20 | 227506 |
| 2024-09-17 | -16.43 | $90.60 | 219604 |
| 2024-09-16 | -5.95 | $90.86 | 209300 |
| 2024-09-13 | -16.57 | $90.27 | 223100 |
| 2024-09-12 | -31.96 | $89.73 | 259905 |
| 2024-09-11 | -35.03 | $89.17 | 238833 |
| 2024-09-10 | -23.33 | $89.60 | 258506 |
| 2024-09-09 | -23.90 | $89.57 | 195702 |
| 2024-09-06 | -40.85 | $88.61 | 211149 |
| 2024-09-05 | -24.37 | $89.37 | 241148 |
| 2024-09-04 | -8.00 | $90.34 | 333127 |
| 2024-09-03 | -9.16 | $90.24 | 308516 |
| 2024-08-30 | -1.54 | $90.72 | 206213 |
| 2024-08-29 | -6.17 | $90.11 | 265940 |
| 2024-08-28 | -6.60 | $89.85 | 292644 |
| 2024-08-27 | -4.51 | $89.84 | 168300 |
| 2024-08-26 | -6.07 | $89.75 | 188204 |
| 2024-08-23 | -1.55 | $89.41 | 174272 |
| 2024-08-22 | -5.01 | $88.88 | 207000 |
| 2024-08-21 | -1.31 | $88.85 | 181143 |
| 2024-08-20 | -0.49 | $88.37 | 201300 |
| 2024-08-19 | 0.00 | $88.34 | 150226 |
| 2024-08-16 | -2.16 | $87.96 | 244300 |
| 2024-08-15 | -7.36 | $87.73 | 227100 |
| 2024-08-14 | -32.43 | $86.81 | 231700 |
| 2024-08-13 | -48.50 | $86.22 | 267900 |
| 2024-08-12 | -61.04 | $85.76 | 338900 |
| 2024-08-09 | -53.41 | $86.04 | 256623 |
| 2024-08-08 | -58.04 | $85.87 | 333738 |
| 2024-08-07 | -85.01 | $84.88 | 428100 |
| 2024-08-06 | -72.64 | $84.92 | 589811 |
| 2024-08-05 | -79.03 | $84.57 | 778100 |
| 2024-08-02 | -31.80 | $86.62 | 438848 |
| 2024-08-01 | -16.74 | $87.21 | 391800 |
| 2024-07-31 | -12.75 | $87.25 | 466500 |
| 2024-07-30 | -5.61 | $86.98 | 300800 |
| 2024-07-29 | -15.08 | $86.49 | 348239 |
| 2024-07-26 | -15.61 | $86.47 | 311600 |
| 2024-07-25 | -40.74 | $85.52 | 482511 |
| 2024-07-24 | -47.35 | $85.27 | 293434 |
| 2024-07-23 | -37.57 | $85.64 | 294528 |
| 2024-07-22 | -33.33 | $85.80 | 346810 |
| 2024-07-19 | -46.03 | $85.32 | 221500 |
| 2024-07-18 | -27.51 | $86.02 | 395200 |
| 2024-07-17 | -2.51 | $86.78 | 276100 |
| 2024-07-16 | -1.27 | $86.40 | 332815 |
| 2024-07-15 | -20.55 | $85.51 | 360800 |
| 2024-07-12 | -22.60 | $85.45 | 344517 |
| 2024-07-11 | -44.18 | $84.82 | 348600 |
| 2024-07-10 | -58.56 | $84.40 | 326000 |
| 2024-07-09 | -81.51 | $83.73 | 336400 |
| 2024-07-08 | -75.00 | $83.92 | 788824 |
| 2024-07-05 | -72.26 | $84.00 | 204200 |
| 2024-07-03 | -84.93 | $83.63 | 217346 |
| 2024-07-02 | -77.05 | $83.86 | 264300 |
| 2024-07-01 | -77.13 | $83.58 | 280208 |
| 2024-06-28 | -54.62 | $84.04 | 413300 |
| 2024-06-27 | -47.64 | $84.19 | 265300 |
| 2024-06-26 | -34.56 | $84.70 | 351230 |
| 2024-06-25 | -24.02 | $85.13 | 328900 |
| 2024-06-24 | -12.99 | $85.58 | 275812 |
| 2024-06-21 | -4.95 | $85.10 | 291217 |
| 2024-06-20 | -3.15 | $85.10 | 484315 |
| 2024-06-18 | -0.70 | $84.88 | 381100 |
| 2024-06-17 | -2.99 | $84.63 | 271000 |
| 2024-06-14 | -36.16 | $83.76 | 351623 |
| 2024-06-13 | -29.41 | $83.95 | 570446 |
| 2024-06-12 | -28.31 | $83.98 | 366637 |
| 2024-06-11 | -27.57 | $84.00 | 443002 |
| 2024-06-10 | -25.00 | $84.07 | 242004 |
| 2024-06-07 | -22.79 | $84.13 | 246900 |
| 2024-06-06 | -22.43 | $84.14 | 245200 |
| 2024-06-05 | -25.37 | $84.06 | 230800 |
| 2024-06-04 | -40.44 | $83.65 | 226600 |
| 2024-06-03 | -51.10 | $83.36 | 292247 |
| 2024-05-31 | -39.73 | $83.59 | 204648 |
| 2024-05-30 | -64.90 | $82.42 | 304326 |
| 2024-05-29 | -74.93 | $82.06 | 289226 |
| 2024-05-28 | -55.15 | $82.77 | 336103 |
| 2024-05-24 | -28.41 | $83.73 | 262241 |
| 2024-05-23 | -34.82 | $83.50 | 204717 |
| 2024-05-22 | -10.03 | $84.39 | 267346 |
| 2024-05-21 | -12.26 | $84.31 | 227476 |
| 2024-05-20 | -12.53 | $84.30 | 156600 |
| 2024-05-17 | -0.28 | $84.74 | 271202 |
| 2024-05-16 | -5.01 | $84.57 | 240300 |
| 2024-05-15 | -2.74 | $84.36 | 279814 |
| 2024-05-14 | -15.94 | $83.85 | 237300 |
| 2024-05-13 | -12.81 | $83.95 | 341734 |
| 2024-05-10 | -3.07 | $84.00 | 352000 |
| 2024-05-09 | 0.00 | $83.77 | 277700 |
| 2024-05-08 | -18.85 | $83.14 | 350443 |
| 2024-05-07 | -14.34 | $83.25 | 209733 |
| 2024-05-06 | -52.04 | $82.69 | 396000 |
| 2024-05-03 | -63.01 | $82.34 | 358900 |
| 2024-05-02 | -81.50 | $81.75 | 242540 |
| 2024-05-01 | -94.37 | $81.48 | 316922 |
| 2024-04-30 | -93.88 | $81.61 | 308100 |
| 2024-04-29 | -66.76 | $82.54 | 229500 |
| 2024-04-26 | -81.21 | $82.21 | 251100 |
| 2024-04-25 | -77.06 | $82.43 | 307043 |
| 2024-04-24 | -76.61 | $82.45 | 268300 |
| 2024-04-23 | -76.84 | $82.44 | 339443 |
| 2024-04-22 | -80.62 | $82.27 | 247200 |
| 2024-04-19 | -92.65 | $81.73 | 445719 |
| 2024-04-18 | -97.09 | $81.55 | 257200 |
| 2024-04-17 | -97.09 | $81.55 | 339036 |
| 2024-04-16 | -97.88 | $81.74 | 373726 |
| 2024-04-15 | -96.46 | $81.80 | 347346 |
| 2024-04-12 | -92.41 | $82.36 | 305232 |
| 2024-04-11 | -87.99 | $83.18 | 268300 |
| 2024-04-10 | -92.96 | $83.25 | 304309 |
| 2024-04-09 | -65.38 | $84.19 | 453506 |
| 2024-04-08 | -70.77 | $84.05 | 360000 |
| 2024-04-05 | -69.62 | $84.08 | 294600 |
| 2024-04-04 | -95.38 | $83.41 | 333800 |
| 2024-04-03 | -78.64 | $84.16 | 337318 |
| 2024-04-02 | -56.69 | $84.45 | 280905 |
| 2024-04-01 | -35.43 | $84.99 | 332042 |
| 2024-03-28 | -9.45 | $85.65 | 242431 |
| 2024-03-27 | -8.43 | $85.63 | 283403 |
| 2024-03-26 | -44.58 | $84.73 | 319900 |
| 2024-03-25 | -44.18 | $84.74 | 242109 |
| 2024-03-22 | -24.90 | $85.22 | 228715 |
| 2024-03-21 | -10.84 | $85.57 | 315434 |
| 2024-03-20 | -1.06 | $85.66 | 370300 |
| 2024-03-19 | -1.68 | $85.16 | 223844 |
| 2024-03-18 | -16.67 | $84.68 | 290900 |
| 2024-03-15 | -21.70 | $84.52 | 333604 |
| 2024-03-14 | -16.67 | $84.68 | 280204 |
| 2024-03-13 | -5.57 | $84.96 | 335105 |
| 2024-03-12 | -4.11 | $84.80 | 364100 |
| 2024-03-11 | -4.71 | $84.31 | 236200 |
| 2024-03-08 | -14.12 | $83.99 | 391600 |
| 2024-03-07 | -7.06 | $84.23 | 309100 |
| 2024-03-06 | -10.03 | $84.03 | 316200 |
| 2024-03-05 | -16.50 | $83.65 | 316800 |
| 2024-03-04 | -3.67 | $84.04 | 538700 |
| 2024-03-01 | -5.20 | $83.99 | 378809 |
| 2024-02-29 | -12.57 | $83.72 | 319400 |
| 2024-02-28 | -7.16 | $83.90 | 369222 |
| 2024-02-27 | -10.03 | $83.80 | 288500 |
| 2024-02-26 | -9.74 | $83.81 | 286300 |
| 2024-02-23 | -5.16 | $83.97 | 446200 |
| 2024-02-22 | -4.17 | $83.58 | 378600 |
| 2024-02-21 | -3.04 | $82.70 | 386124 |
| 2024-02-20 | -25.22 | $82.19 | 447000 |
| 2024-02-16 | -21.89 | $82.26 | 334602 |
| 2024-02-15 | -2.83 | $82.59 | 262400 |
| 2024-02-14 | -19.19 | $81.89 | 320200 |
| 2024-02-13 | -31.73 | $81.55 | 316400 |
| 2024-02-12 | -6.27 | $82.24 | 310100 |
| 2024-02-09 | -6.27 | $82.24 | 400600 |
| 2024-02-08 | -7.90 | $82.18 | 291912 |
| 2024-02-07 | -6.87 | $82.21 | 300800 |
| 2024-02-06 | -7.14 | $81.76 | 277500 |
| 2024-02-05 | -31.27 | $81.08 | 416403 |
| 2024-02-02 | -12.00 | $81.61 | 496537 |
| 2024-02-01 | -10.29 | $81.63 | 443100 |
| 2024-01-31 | -34.56 | $80.97 | 597922 |
| 2024-01-30 | -3.28 | $81.55 | 289400 |
| 2024-01-29 | -0.45 | $81.38 | 284000 |
| 2024-01-26 | -13.17 | $80.97 | 295200 |
| 2024-01-25 | -12.20 | $80.99 | 326220 |
| 2024-01-24 | -35.61 | $80.51 | 474700 |
| 2024-01-23 | -9.84 | $80.80 | 328642 |
| 2024-01-22 | -20.37 | $80.54 | 446000 |
| 2024-01-19 | -7.87 | $80.81 | 406528 |
| 2024-01-18 | -5.75 | $80.46 | 340900 |
| 2024-01-17 | -33.91 | $79.97 | 327000 |
| 2024-01-16 | -22.41 | $80.17 | 317728 |
| 2024-01-12 | -5.75 | $80.46 | 476400 |
| 2024-01-11 | -23.93 | $80.06 | 473200 |
| 2024-01-10 | -23.98 | $80.04 | 331004 |
| 2024-01-09 | -32.30 | $79.72 | 506514 |
| 2024-01-08 | -18.75 | $79.94 | 400110 |
| 2024-01-05 | -34.56 | $79.51 | 460333 |
| 2024-01-04 | -27.05 | $79.69 | 330300 |
| 2024-01-03 | -24.31 | $79.75 | 544900 |
| 2024-01-02 | -8.68 | $80.20 | 368800 |
| 2023-12-29 | -13.90 | $80.04 | 392100 |
| 2023-12-28 | -11.68 | $80.02 | 305447 |
| 2023-12-27 | -13.37 | $79.95 | 338837 |
| 2023-12-26 | -16.62 | $79.81 | 258600 |
| 2023-12-22 | -24.94 | $79.49 | 207149 |
| 2023-12-21 | -27.79 | $79.38 | 374034 |
| 2023-12-20 | -41.30 | $78.86 | 275025 |
| 2023-12-19 | -10.26 | $80.02 | 272900 |
| 2023-12-18 | -13.64 | $79.82 | 246213 |
| 2023-12-15 | -19.48 | $79.55 | 506002 |
| 2023-12-14 | -11.00 | $79.91 | 283300 |
| 2023-12-13 | 0.00 | $80.32 | 357500 |
| 2023-12-12 | -2.39 | $79.21 | 255905 |
| 2023-12-11 | 0.00 | $78.86 | 270115 |
| 2023-12-08 | -11.22 | $77.88 | 352500 |
| 2023-12-07 | -11.03 | $77.88 | 306328 |
| 2023-12-06 | -13.53 | $77.78 | 321405 |
| 2023-12-05 | -14.29 | $77.75 | 418100 |
| 2023-12-04 | -5.76 | $78.09 | 456637 |
| 2023-12-01 | -1.30 | $78.13 | 318600 |
| 2023-11-30 | -1.20 | $77.59 | 252500 |
| 2023-11-29 | -7.92 | $76.79 | 282900 |
| 2023-11-28 | -7.82 | $76.66 | 403900 |
| 2023-11-27 | -5.85 | $76.73 | 226200 |
| 2023-11-24 | -0.17 | $77.04 | 94619 |
| 2023-11-22 | -2.39 | $76.82 | 226326 |
| 2023-11-21 | -2.00 | $76.49 | 356422 |
| 2023-11-20 | -3.35 | $76.31 | 353600 |
| 2023-11-17 | -5.17 | $76.06 | 444300 |
| 2023-11-16 | -10.34 | $75.79 | 474813 |
| 2023-11-15 | -5.17 | $76.06 | 454900 |
| 2023-11-14 | -4.79 | $76.08 | 369711 |
| 2023-11-13 | -9.58 | $75.17 | 225134 |
| 2023-11-10 | -9.13 | $75.19 | 386800 |
| 2023-11-09 | -27.17 | $74.38 | 387441 |
| 2023-11-08 | -16.48 | $74.86 | 374000 |
| 2023-11-07 | -13.81 | $74.98 | 395241 |
| 2023-11-06 | -5.57 | $75.35 | 258400 |
| 2023-11-03 | -8.46 | $75.22 | 345500 |
| 2023-11-02 | -23.48 | $74.50 | 331222 |
| 2023-11-01 | -52.82 | $73.20 | 375400 |
| 2023-10-31 | -63.66 | $72.72 | 438100 |
| 2023-10-30 | -76.07 | $72.17 | 284300 |
| 2023-10-27 | -93.91 | $71.38 | 544900 |
| 2023-10-26 | -99.07 | $72.34 | 1.2M |
| 2023-10-25 | -85.10 | $72.97 | 360100 |
| 2023-10-24 | -73.51 | $73.32 | 544409 |
| 2023-10-23 | -86.42 | $72.93 | 348316 |
| 2023-10-20 | -68.87 | $73.46 | 299300 |
| 2023-10-19 | -49.01 | $74.06 | 281804 |
| 2023-10-18 | -33.02 | $74.63 | 347900 |
| 2023-10-17 | -31.68 | $75.28 | 358443 |
| 2023-10-16 | -35.15 | $75.14 | 362825 |
| 2023-10-13 | -51.49 | $74.48 | 309800 |
| 2023-10-12 | -55.94 | $74.30 | 278509 |
| 2023-10-11 | -43.38 | $74.83 | 408600 |
| 2023-10-10 | -46.08 | $74.72 | 288500 |
| 2023-10-09 | -53.19 | $74.43 | 317806 |
| 2023-10-06 | -70.83 | $73.71 | 508300 |
| 2023-10-05 | -85.21 | $73.20 | 294300 |
| 2023-10-04 | -81.70 | $73.34 | 438711 |
| 2023-10-03 | -94.16 | $72.89 | 488442 |
| 2023-10-02 | -85.41 | $73.44 | 260200 |
| 2023-09-29 | -91.47 | $73.63 | 296900 |
| 2023-09-28 | -75.00 | $74.19 | 287900 |
| 2023-09-27 | -85.43 | $73.85 | 437100 |
| 2023-09-26 | -98.38 | $73.80 | 286243 |
| 2023-09-25 | -86.51 | $74.66 | 237600 |
| 2023-09-22 | -98.73 | $74.50 | 327834 |
| 2023-09-21 | -98.50 | $74.87 | 302300 |
| 2023-09-20 | -50.56 | $75.94 | 206347 |
| 2023-09-19 | -39.89 | $76.13 | 280000 |
| 2023-09-18 | -32.45 | $76.23 | 295337 |
| 2023-09-15 | -52.08 | $75.84 | 210100 |
| 2023-09-14 | -15.63 | $76.54 | 246500 |
| 2023-09-13 | -44.27 | $75.99 | 291030 |
| 2023-09-12 | -45.31 | $75.97 | 441000 |
| 2023-09-11 | -39.06 | $76.09 | 205700 |
| 2023-09-08 | -61.46 | $75.66 | 225924 |
| 2023-09-07 | -66.49 | $75.57 | 271713 |
| 2023-09-06 | -77.84 | $75.35 | 386600 |
| 2023-09-05 | -62.89 | $75.64 | 221400 |
| 2023-09-01 | -20.62 | $76.46 | 258900 |
| 2023-08-31 | -32.99 | $76.22 | 265007 |
| 2023-08-30 | -15.98 | $76.55 | 248200 |
| 2023-08-29 | -25.26 | $76.37 | 303800 |
| 2023-08-28 | -49.48 | $75.90 | 287631 |
| 2023-08-25 | -63.40 | $75.63 | 313000 |
| 2023-08-24 | -91.75 | $75.08 | 318123 |
| 2023-08-23 | -65.43 | $75.76 | 309346 |
| 2023-08-22 | -87.80 | $75.22 | 269000 |
| 2023-08-21 | -82.93 | $75.34 | 313557 |
| 2023-08-18 | -80.08 | $75.41 | 231245 |
| 2023-08-17 | -97.77 | $75.19 | 521400 |
| 2023-08-16 | -85.93 | $75.67 | 262921 |
| 2023-08-15 | -77.89 | $75.83 | 688129 |
| 2023-08-14 | -43.22 | $76.52 | 360700 |
| 2023-08-11 | -44.12 | $76.33 | 200200 |
| 2023-08-10 | -55.88 | $76.05 | 480200 |
| 2023-08-09 | -47.88 | $76.14 | 278300 |
| 2023-08-08 | -48.88 | $76.07 | 228800 |
| 2023-08-07 | -36.20 | $76.37 | 220132 |
| 2023-08-04 | -53.82 | $75.48 | 406800 |
| 2023-08-03 | -37.22 | $76.04 | 282823 |
| 2023-08-02 | -30.56 | $76.28 | 304605 |
| 2023-08-01 | -27.78 | $76.38 | 263121 |
| 2023-07-31 | -24.17 | $76.51 | 419948 |
| 2023-07-28 | -21.11 | $76.62 | 280900 |
| 2023-07-27 | -23.32 | $76.51 | 334642 |
| 2023-07-26 | -4.97 | $77.19 | 327500 |
| 2023-07-25 | -1.75 | $76.93 | 357800 |
| 2023-07-24 | -5.54 | $76.71 | 404000 |
| 2023-07-21 | -8.45 | $76.61 | 352810 |
| 2023-07-20 | -4.31 | $76.58 | 585630 |
| 2023-07-19 | -10.22 | $75.93 | 511308 |
| 2023-07-18 | -13.11 | $75.79 | 458600 |
| 2023-07-17 | -7.62 | $75.53 | 324200 |
| 2023-07-14 | -4.37 | $75.31 | 246400 |
| 2023-07-13 | -13.84 | $75.00 | 322900 |
| 2023-07-12 | -24.55 | $74.76 | 365148 |
| 2023-07-11 | -11.30 | $75.00 | 647310 |
| 2023-07-10 | -29.57 | $74.58 | 525818 |
| 2023-07-07 | -58.94 | $73.81 | 432000 |
| 2023-07-06 | -32.55 | $74.43 | 676900 |
| 2023-07-05 | -15.93 | $74.83 | 498711 |
| 2023-07-03 | -11.48 | $74.95 | 181600 |
| 2023-06-30 | -5.96 | $75.08 | 497000 |
| 2023-06-29 | -14.13 | $74.31 | 772000 |
| 2023-06-28 | -26.02 | $73.81 | 529200 |
| 2023-06-27 | -20.41 | $74.03 | 323300 |
| 2023-06-26 | -25.51 | $73.83 | 282100 |
| 2023-06-23 | -25.26 | $73.84 | 247108 |
| 2023-06-22 | -15.31 | $74.23 | 340200 |
| 2023-06-21 | -19.64 | $74.06 | 337800 |
| 2023-06-20 | -22.45 | $73.95 | 310200 |
| 2023-06-16 | -11.73 | $74.37 | 402920 |
| 2023-06-15 | -4.11 | $74.41 | 856900 |
| 2023-06-14 | -22.44 | $73.33 | 371300 |
| 2023-06-13 | -3.53 | $73.92 | 462735 |
| 2023-06-12 | -1.50 | $73.54 | 304528 |
| 2023-06-09 | -11.24 | $73.28 | 281300 |
| 2023-06-08 | -11.24 | $73.28 | 439313 |
| 2023-06-07 | -22.85 | $72.97 | 447700 |
| 2023-06-06 | -25.09 | $72.91 | 484800 |
| 2023-06-05 | -18.73 | $73.08 | 422800 |
| 2023-06-02 | -20.90 | $73.03 | 540439 |
| 2023-06-01 | -60.07 | $71.98 | 336006 |
| 2023-05-31 | -88.06 | $71.23 | 746500 |
| 2023-05-30 | -79.43 | $71.53 | 289300 |
| 2023-05-26 | -76.64 | $71.70 | 411031 |
| 2023-05-25 | -85.67 | $71.41 | 345800 |
| 2023-05-24 | -98.03 | $71.67 | 387100 |
| 2023-05-23 | -83.71 | $72.31 | 502530 |
| 2023-05-22 | -47.96 | $73.10 | 252414 |
| 2023-05-19 | -42.08 | $73.23 | 343535 |
| 2023-05-18 | -46.15 | $73.14 | 489600 |
| 2023-05-17 | -59.28 | $72.85 | 303900 |
| 2023-05-16 | -76.47 | $72.47 | 373933 |
| 2023-05-15 | -47.06 | $73.21 | 365829 |
| 2023-05-12 | -49.58 | $73.15 | 289100 |
| 2023-05-11 | -58.26 | $72.96 | 384800 |
| 2023-05-10 | -52.89 | $73.09 | 973400 |
| 2023-05-09 | -52.07 | $73.11 | 433000 |
| 2023-05-08 | -42.98 | $73.33 | 329547 |
| 2023-05-05 | -38.43 | $73.44 | 319801 |
| 2023-05-04 | -82.64 | $72.37 | 338000 |
| 2023-05-03 | -68.18 | $72.72 | 286826 |
| 2023-05-02 | -53.72 | $73.07 | 369249 |
| 2023-05-01 | -19.01 | $73.91 | 439544 |
| 2023-04-28 | -34.71 | $73.53 | 278900 |
| 2023-04-27 | -54.03 | $73.03 | 543618 |
| 2023-04-26 | -82.73 | $72.07 | 256101 |
| 2023-04-25 | -39.26 | $73.09 | 299817 |
| 2023-04-24 | -15.64 | $73.86 | 411438 |
| 2023-04-21 | -16.27 | $73.61 | 273900 |
| 2023-04-20 | -14.99 | $73.67 | 295740 |
| 2023-04-19 | -13.92 | $73.72 | 337600 |
| 2023-04-18 | -8.78 | $73.96 | 267948 |
| 2023-04-17 | -5.78 | $74.10 | 493103 |
| 2023-04-14 | -11.35 | $73.84 | 405229 |
| 2023-04-13 | -1.96 | $74.20 | 302900 |
| 2023-04-12 | -11.06 | $73.56 | 431026 |
| 2023-04-11 | -4.41 | $73.60 | 426800 |
| 2023-04-10 | -6.19 | $73.34 | 629400 |
| 2023-04-06 | -11.60 | $73.13 | 616000 |
| 2023-04-05 | -14.69 | $73.01 | 729600 |
| 2023-04-04 | -20.10 | $72.80 | 582408 |
| 2023-04-03 | -12.03 | $73.43 | 406000 |
| 2023-03-31 | -26.53 | $72.94 | 424300 |
| 2023-03-30 | -43.08 | $72.21 | 682400 |
| 2023-03-29 | -47.85 | $72.00 | 384743 |
| 2023-03-28 | -64.17 | $71.28 | 269944 |
| 2023-03-27 | -63.49 | $71.31 | 358400 |
| 2023-03-24 | -72.34 | $70.92 | 338923 |
| 2023-03-23 | -85.31 | $70.51 | 298670 |
| 2023-03-22 | -78.91 | $70.78 | 360000 |
| 2023-03-21 | -52.13 | $71.91 | 329000 |
| 2023-03-20 | -65.10 | $71.45 | 396800 |
| 2023-03-17 | -88.09 | $70.47 | 253228 |
| 2023-03-16 | -69.82 | $71.36 | 320104 |
| 2023-03-15 | -85.22 | $70.61 | 448000 |
| 2023-03-14 | -78.32 | $71.24 | 308300 |
| 2023-03-13 | -90.82 | $70.60 | 590828 |
| 2023-03-10 | -95.19 | $70.70 | 454400 |
| 2023-03-09 | -94.46 | $71.50 | 415700 |
| 2023-03-08 | -87.58 | $72.50 | 296600 |
| 2023-03-07 | -85.62 | $72.75 | 248759 |
| 2023-03-06 | -49.32 | $73.81 | 252500 |
| 2023-03-03 | -53.35 | $73.79 | 278200 |
| 2023-03-02 | -72.81 | $73.20 | 263600 |
| 2023-03-01 | -90.10 | $72.74 | 334300 |
| 2023-02-28 | -98.90 | $72.60 | 294821 |
| 2023-02-27 | -84.17 | $73.17 | 251700 |
| 2023-02-24 | -89.44 | $72.98 | 249600 |
| 2023-02-23 | -80.37 | $73.58 | 216600 |
| 2023-02-22 | -91.21 | $73.40 | 392200 |
| 2023-02-21 | -97.80 | $73.53 | 325600 |
| 2023-02-17 | -66.23 | $74.67 | 233703 |
| 2023-02-16 | -92.41 | $74.13 | 338724 |
| 2023-02-15 | -66.52 | $74.71 | 402745 |
| 2023-02-14 | -70.09 | $74.63 | 488010 |
| 2023-02-13 | -54.51 | $75.22 | 303931 |
| 2023-02-10 | -74.37 | $74.67 | 298800 |
| 2023-02-09 | -94.79 | $74.12 | 417600 |
| 2023-02-08 | -79.07 | $74.65 | 621709 |
| 2023-02-07 | -65.45 | $75.06 | 450600 |
| 2023-02-06 | -71.43 | $74.88 | 341524 |
| 2023-02-03 | -64.12 | $75.10 | 379633 |
| 2023-02-02 | -53.49 | $75.42 | 724800 |
| 2023-02-01 | -42.52 | $75.75 | 563000 |
| 2023-01-31 | -45.85 | $75.65 | 404700 |
| 2023-01-30 | -77.08 | $74.71 | 396025 |
| 2023-01-27 | -66.45 | $75.03 | 468224 |
| 2023-01-26 | -50.83 | $75.50 | 363100 |
| 2023-01-25 | -58.47 | $75.27 | 340229 |
| 2023-01-24 | -51.83 | $75.47 | 465737 |
| 2023-01-23 | -56.48 | $75.33 | 399000 |
| 2023-01-20 | -68.77 | $74.96 | 440530 |
| 2023-01-19 | -92.86 | $74.30 | 513700 |
| 2023-01-18 | -75.51 | $74.81 | 673728 |
| 2023-01-17 | -31.97 | $76.09 | 538300 |
| 2023-01-13 | -15.31 | $76.58 | 553466 |
| 2023-01-12 | -42.57 | $76.68 | 418800 |
| 2023-01-11 | -50.48 | $76.69 | 414900 |
| 2023-01-10 | -64.57 | $75.95 | 368900 |
| 2023-01-09 | -70.86 | $75.62 | 404937 |
| 2023-01-06 | -63.81 | $75.99 | 379122 |
| 2023-01-05 | -96.19 | $74.29 | 470034 |
| 2023-01-04 | -81.33 | $75.07 | 426300 |
| 2023-01-03 | -86.29 | $74.81 | 567300 |
| 2022-12-30 | -83.62 | $74.95 | 416200 |
| 2022-12-29 | -76.19 | $75.34 | 434025 |
| 2022-12-28 | -93.90 | $74.41 | 435036 |
| 2022-12-27 | -80.00 | $75.14 | 381923 |
| 2022-12-23 | -78.86 | $75.20 | 600021 |
| 2022-12-22 | -79.24 | $75.18 | 808227 |
| 2022-12-21 | -72.89 | $75.71 | 421424 |
| 2022-12-20 | -92.57 | $74.73 | 454852 |
| 2022-12-19 | -92.17 | $74.75 | 463030 |
| 2022-12-16 | -88.03 | $75.22 | 543527 |
| 2022-12-15 | -72.16 | $75.97 | 550200 |
| 2022-12-14 | -37.26 | $77.60 | 528400 |
| 2022-12-13 | -31.69 | $77.86 | 446744 |
| 2022-12-12 | -32.34 | $77.62 | 365800 |
| 2022-12-09 | -53.90 | $76.68 | 451148 |
| 2022-12-08 | -35.32 | $77.49 | 349800 |
| 2022-12-07 | -33.05 | $77.08 | 294605 |
| 2022-12-06 | -36.95 | $76.85 | 549402 |
| 2022-12-05 | -21.46 | $77.71 | 271200 |
| 2022-12-02 | -3.91 | $78.75 | 640900 |
| 2022-12-01 | -3.85 | $78.53 | 511730 |
| 2022-11-30 | 0.00 | $78.42 | 464103 |
| 2022-11-29 | -17.39 | $76.60 | 296000 |
| 2022-11-28 | -17.08 | $76.62 | 335000 |
| 2022-11-25 | -0.47 | $77.69 | 159000 |
| 2022-11-23 | -4.63 | $77.26 | 384447 |
| 2022-11-22 | -1.01 | $77.16 | 383500 |
| 2022-11-21 | -2.34 | $76.47 | 391200 |
| 2022-11-18 | -4.18 | $76.11 | 462525 |
| 2022-11-17 | -9.28 | $75.41 | 334403 |
| 2022-11-16 | -7.49 | $75.55 | 362201 |
| 2022-11-15 | -5.12 | $75.74 | 531800 |
| 2022-11-14 | -11.17 | $75.22 | 309509 |
| 2022-11-11 | -5.21 | $75.60 | 340000 |
| 2022-11-10 | -1.05 | $75.92 | 400676 |
| 2022-11-09 | -17.22 | $73.27 | 287300 |
| 2022-11-08 | -6.39 | $74.22 | 456600 |
| 2022-11-07 | -12.21 | $73.49 | 270220 |
| 2022-11-04 | -19.13 | $72.90 | 299700 |
| 2022-11-03 | -28.64 | $72.09 | 380800 |
| 2022-11-02 | -24.30 | $72.46 | 345000 |
| 2022-11-01 | -5.72 | $73.92 | 486900 |
| 2022-10-31 | -4.06 | $73.80 | 284800 |
| 2022-10-28 | -0.99 | $74.05 | 245100 |
| 2022-10-27 | -8.12 | $72.46 | 361609 |
| 2022-10-26 | -8.84 | $72.20 | 311100 |
| 2022-10-25 | -0.88 | $71.65 | 413614 |
| 2022-10-24 | -3.37 | $70.89 | 370345 |
| 2022-10-21 | -8.17 | $69.83 | 330044 |
| 2022-10-20 | -45.43 | $68.28 | 291200 |
| 2022-10-19 | -26.68 | $69.06 | 375913 |
| 2022-10-18 | -21.88 | $69.83 | 436246 |
| 2022-10-17 | -40.29 | $68.93 | 544030 |
| 2022-10-14 | -66.67 | $67.64 | 385702 |
| 2022-10-13 | -41.72 | $68.86 | 308800 |
| 2022-10-12 | -80.30 | $67.28 | 376641 |
| 2022-10-11 | -73.91 | $67.62 | 402600 |
| 2022-10-10 | -80.73 | $67.50 | 240000 |
| 2022-10-07 | -85.06 | $67.42 | 327702 |
| 2022-10-06 | -67.85 | $68.78 | 332210 |
| 2022-10-05 | -56.20 | $69.70 | 358525 |
| 2022-10-04 | -55.57 | $69.75 | 320147 |
| 2022-10-03 | -76.20 | $68.12 | 552800 |
| 2022-09-30 | -97.72 | $66.42 | 582030 |
| 2022-09-29 | -90.25 | $67.20 | 353300 |
| 2022-09-28 | -78.02 | $68.14 | 671800 |
| 2022-09-27 | -94.28 | $66.89 | 530600 |
| 2022-09-26 | -94.54 | $67.21 | 377215 |
| 2022-09-23 | -89.27 | $67.79 | 741800 |
| 2022-09-22 | -97.10 | $68.67 | 347122 |
| 2022-09-21 | -99.33 | $69.06 | 269237 |
| 2022-09-20 | -89.34 | $70.00 | 353938 |
| 2022-09-19 | -83.46 | $70.85 | 409100 |
| 2022-09-16 | -92.12 | $70.45 | 313600 |
| 2022-09-15 | -94.51 | $70.74 | 199720 |
| 2022-09-14 | -87.09 | $71.20 | 344307 |
| 2022-09-13 | -84.76 | $71.37 | 428600 |
| 2022-09-12 | -44.92 | $73.88 | 257534 |
| 2022-09-09 | -52.54 | $73.40 | 219800 |
| 2022-09-08 | -62.22 | $72.79 | 469138 |
| 2022-09-07 | -73.33 | $72.09 | 189200 |
| 2022-09-06 | -94.44 | $70.76 | 294228 |
| 2022-09-02 | -94.76 | $70.74 | 237635 |
| 2022-09-01 | -82.00 | $71.70 | 334200 |
| 2022-08-31 | -97.75 | $71.07 | 235700 |
| 2022-08-30 | -95.60 | $71.50 | 596334 |
| 2022-08-29 | -94.74 | $72.21 | 275823 |
| 2022-08-26 | -98.28 | $72.72 | 332602 |
| 2022-08-25 | -45.29 | $74.98 | 209617 |
| 2022-08-24 | -52.07 | $74.19 | 650600 |
| 2022-08-23 | -47.79 | $74.12 | 172523 |
| 2022-08-22 | -38.56 | $74.62 | 255700 |
| 2022-08-19 | -16.51 | $75.81 | 224520 |
| 2022-08-18 | -6.04 | $76.37 | 511792 |
| 2022-08-17 | -7.56 | $76.26 | 260506 |
| 2022-08-16 | -3.39 | $76.50 | 284647 |
| 2022-08-15 | -0.15 | $76.34 | 311407 |
| 2022-08-12 | -0.43 | $75.93 | 231500 |
| 2022-08-11 | -9.89 | $74.86 | 402019 |
| 2022-08-10 | -0.90 | $74.82 | 246200 |
| 2022-08-09 | -8.94 | $73.71 | 214100 |
| 2022-08-08 | -6.95 | $73.83 | 237400 |
| 2022-08-05 | -5.03 | $73.69 | 212142 |
| 2022-08-04 | -3.81 | $73.76 | 574220 |
| 2022-08-03 | -4.22 | $73.66 | 278600 |
| 2022-08-02 | -14.94 | $73.05 | 369200 |
| 2022-08-01 | -8.26 | $73.43 | 267400 |
| 2022-07-29 | -1.41 | $73.82 | 314013 |
| 2022-07-28 | -3.42 | $73.30 | 269223 |
| 2022-07-27 | -7.09 | $72.27 | 342500 |
| 2022-07-26 | -12.23 | $71.51 | 345825 |
| 2022-07-25 | -8.78 | $71.64 | 245800 |
| 2022-07-22 | -14.36 | $71.43 | 254300 |
| 2022-07-21 | -3.36 | $71.66 | 696400 |
| 2022-07-20 | -27.75 | $70.77 | 352844 |
| 2022-07-19 | -25.54 | $70.83 | 300600 |
| 2022-07-18 | -52.97 | $69.19 | 290800 |
| 2022-07-15 | -32.32 | $70.19 | 271500 |
| 2022-07-14 | -56.50 | $69.00 | 303426 |
| 2022-07-13 | -46.34 | $69.50 | 426004 |
| 2022-07-12 | -35.16 | $70.05 | 382900 |
| 2022-07-11 | -21.34 | $70.73 | 283146 |
| 2022-07-08 | -35.06 | $70.86 | 358819 |
| 2022-07-07 | -40.06 | $70.93 | 450500 |
| 2022-07-06 | -45.30 | $70.76 | 278300 |
| 2022-07-05 | -52.45 | $70.25 | 244700 |
| 2022-07-01 | -45.30 | $70.76 | 349400 |
| 2022-06-30 | -56.94 | $69.93 | 442430 |
| 2022-06-29 | -55.82 | $70.01 | 413632 |
| 2022-06-28 | -57.26 | $70.04 | 310712 |
| 2022-06-27 | -44.44 | $71.16 | 284414 |
| 2022-06-24 | -43.67 | $71.22 | 297907 |
| 2022-06-23 | -63.70 | $69.67 | 383300 |
| 2022-06-22 | -73.64 | $68.90 | 274807 |
| 2022-06-21 | -75.06 | $68.79 | 376900 |
| 2022-06-17 | -93.80 | $67.34 | 383323 |
| 2022-06-16 | -95.74 | $67.19 | 464200 |
| 2022-06-15 | -86.85 | $68.46 | 370900 |
| 2022-06-14 | -93.35 | $68.00 | 385517 |
| 2022-06-13 | -94.87 | $68.50 | 483500 |
| 2022-06-10 | -91.98 | $70.24 | 319500 |
| 2022-06-09 | -66.67 | $71.44 | 269900 |
| 2022-06-08 | -36.92 | $72.85 | 353600 |
| 2022-06-07 | -14.14 | $73.93 | 207846 |
| 2022-06-06 | -28.48 | $73.25 | 306100 |
| 2022-06-03 | -30.38 | $73.16 | 251500 |
| 2022-06-02 | -32.76 | $73.76 | 407646 |
| 2022-06-01 | -50.87 | $72.97 | 422036 |
| 2022-05-31 | -36.18 | $73.90 | 342100 |
| 2022-05-27 | -25.12 | $74.60 | 390000 |
| 2022-05-26 | -45.02 | $73.34 | 294800 |
| 2022-05-25 | -58.77 | $72.47 | 307931 |
| 2022-05-24 | -60.66 | $72.35 | 386400 |
| 2022-05-23 | -64.93 | $72.08 | 338100 |
| 2022-05-20 | -80.88 | $71.08 | 510208 |
| 2022-05-19 | -92.11 | $70.77 | 480600 |
| 2022-05-18 | -95.35 | $71.50 | 420347 |
| 2022-05-17 | -63.82 | $74.01 | 387400 |
| 2022-05-16 | -75.25 | $73.10 | 324400 |
| 2022-05-13 | -78.27 | $72.86 | 348100 |
| 2022-05-12 | -87.69 | $72.11 | 699500 |
| 2022-05-11 | -97.96 | $71.87 | 790100 |
| 2022-05-10 | -92.53 | $72.28 | 626800 |
| 2022-05-09 | -97.10 | $72.40 | 578745 |
| 2022-05-06 | -81.04 | $73.83 | 451900 |
| 2022-05-05 | -76.74 | $74.12 | 649133 |
| 2022-05-04 | -46.67 | $76.15 | 375742 |
| 2022-05-03 | -75.41 | $74.21 | 428000 |
| 2022-05-02 | -82.37 | $73.74 | 681608 |
| 2022-04-29 | -97.40 | $74.05 | 308609 |
| 2022-04-28 | -71.16 | $75.98 | 414000 |
| 2022-04-27 | -92.42 | $74.97 | 344600 |
| 2022-04-26 | -98.95 | $74.66 | 353139 |
| 2022-04-25 | -66.53 | $76.20 | 532817 |
| 2022-04-22 | -97.43 | $75.95 | 373500 |
| 2022-04-21 | -48.41 | $77.99 | 469600 |
| 2022-04-20 | -32.86 | $78.43 | 398600 |
| 2022-04-19 | -59.72 | $77.67 | 423800 |
| 2022-04-18 | -90.46 | $76.80 | 266100 |
| 2022-04-14 | -77.74 | $77.30 | 302800 |
| 2022-04-13 | -43.21 | $77.96 | 377209 |
| 2022-04-12 | -42.04 | $77.46 | 284312 |
| 2022-04-11 | -29.12 | $78.00 | 350400 |
| 2022-04-08 | -9.02 | $78.87 | 205800 |
| 2022-04-07 | -6.99 | $78.97 | 499238 |
| 2022-04-06 | -17.54 | $78.36 | 484613 |
| 2022-04-05 | -20.18 | $78.21 | 327011 |
| 2022-04-04 | -15.81 | $78.44 | 232100 |
| 2022-04-01 | -15.81 | $78.44 | 251708 |
| 2022-03-31 | -19.93 | $78.20 | 413312 |
| 2022-03-30 | -1.06 | $79.13 | 453139 |
| 2022-03-29 | -0.71 | $79.15 | 410900 |
| 2022-03-28 | 0.00 | $78.29 | 272800 |
| 2022-03-25 | -5.14 | $77.97 | 331264 |
| 2022-03-24 | -11.35 | $77.68 | 326517 |
| 2022-03-23 | -21.82 | $76.94 | 342917 |
| 2022-03-22 | -2.58 | $78.06 | 424738 |
| 2022-03-21 | -8.48 | $77.57 | 332810 |
| 2022-03-18 | -1.88 | $77.61 | 382534 |
| 2022-03-17 | 0.00 | $77.17 | 327900 |
| 2022-03-16 | -15.63 | $76.33 | 522505 |
| 2022-03-15 | -31.69 | $75.58 | 372600 |
| 2022-03-14 | -62.10 | $74.16 | 347607 |
| 2022-03-11 | -72.80 | $73.84 | 372519 |
| 2022-03-10 | -66.29 | $74.49 | 299400 |
| 2022-03-09 | -62.26 | $74.90 | 454100 |
| 2022-03-08 | -82.71 | $73.54 | 660000 |
| 2022-03-07 | -59.85 | $75.06 | 542600 |
| 2022-03-04 | -35.04 | $76.71 | 328600 |
| 2022-03-03 | -38.94 | $76.53 | 337300 |
| 2022-03-02 | -48.05 | $76.12 | 475300 |
| 2022-03-01 | -66.57 | $74.79 | 702200 |
| 2022-02-28 | -55.15 | $75.61 | 930600 |
| 2022-02-25 | -48.33 | $76.10 | 573209 |
| 2022-02-24 | -77.72 | $73.99 | 1.1M |
| 2022-02-23 | -98.30 | $73.80 | 483829 |
| 2022-02-22 | -90.27 | $74.84 | 577500 |
| 2022-02-18 | -91.28 | $75.59 | 417546 |
| 2022-02-17 | -89.45 | $75.67 | 479800 |
| 2022-02-16 | -73.58 | $76.61 | 352700 |
| 2022-02-15 | -76.98 | $76.43 | 488639 |
| 2022-02-14 | -88.68 | $75.81 | 501800 |
| 2022-02-11 | -86.79 | $76.26 | 740405 |
| 2022-02-10 | -74.19 | $77.29 | 436200 |
| 2022-02-09 | -51.17 | $78.89 | 373300 |
| 2022-02-08 | -62.68 | $78.10 | 371200 |
| 2022-02-07 | -71.28 | $77.51 | 280729 |
| 2022-02-04 | -67.05 | $77.81 | 433211 |
| 2022-02-03 | -61.09 | $78.47 | 445000 |
| 2022-02-02 | -53.87 | $79.47 | 437900 |
| 2022-02-01 | -63.15 | $78.68 | 949141 |
| 2022-01-31 | -65.43 | $78.61 | 382616 |
| 2022-01-28 | -76.13 | $77.76 | 669728 |
| 2022-01-27 | -93.08 | $76.46 | 1.2M |
| 2022-01-26 | -91.68 | $76.59 | 770401 |
| 2022-01-25 | -82.59 | $77.43 | 782819 |
| 2022-01-24 | -73.84 | $78.24 | 947940 |
| 2022-01-21 | -99.44 | $77.97 | 594544 |
| 2022-01-20 | -98.75 | $78.77 | 592331 |
| 2022-01-19 | -98.93 | $79.52 | 995735 |
| 2022-01-18 | -94.25 | $79.82 | 725014 |
| 2022-01-14 | -87.37 | $80.92 | 491200 |
| 2022-01-13 | -83.44 | $81.29 | 437300 |
| 2022-01-12 | -64.90 | $82.13 | 633939 |
| 2022-01-11 | -66.89 | $82.04 | 569200 |
| 2022-01-10 | -77.04 | $81.58 | 922500 |
| 2022-01-07 | -67.11 | $82.03 | 589034 |
| 2022-01-06 | -54.53 | $82.60 | 609600 |
| 2022-01-05 | -46.80 | $82.95 | 430800 |
| 2022-01-04 | -28.04 | $83.80 | 384900 |
| 2022-01-03 | -26.83 | $83.68 | 730022 |
| 2021-12-31 | -8.23 | $84.55 | 241542 |
| 2021-12-30 | -8.88 | $84.46 | 361200 |
| 2021-12-29 | -2.49 | $84.75 | 322500 |
| 2021-12-28 | -2.02 | $84.40 | 324700 |
| 2021-12-27 | 0.00 | $84.21 | 484308 |
| 2021-12-23 | -7.49 | $83.03 | 247316 |
| 2021-12-22 | -11.24 | $82.83 | 365500 |
| 2021-12-21 | -26.97 | $81.99 | 1.2M |
| 2021-12-20 | -41.20 | $81.23 | 553200 |
| 2021-12-17 | -27.53 | $81.96 | 281245 |
| 2021-12-16 | -9.93 | $82.90 | 328300 |
| 2021-12-15 | -1.44 | $82.89 | 354100 |
| 2021-12-14 | -20.59 | $81.60 | 377202 |
| 2021-12-13 | -5.88 | $82.25 | 272200 |
| 2021-12-10 | -0.25 | $82.16 | 304800 |
| 2021-12-09 | -26.50 | $81.03 | 245504 |
| 2021-12-08 | -18.25 | $81.36 | 434100 |
| 2021-12-07 | -16.75 | $81.42 | 240200 |
| 2021-12-06 | -42.00 | $80.41 | 242400 |
| 2021-12-03 | -66.50 | $79.43 | 347423 |
| 2021-12-02 | -67.75 | $79.38 | 317913 |
| 2021-12-01 | -99.25 | $78.12 | 311317 |
| 2021-11-30 | -98.37 | $78.48 | 488200 |
| 2021-11-29 | -59.40 | $80.51 | 275900 |
| 2021-11-26 | -86.35 | $79.75 | 239803 |
| 2021-11-24 | -32.84 | $81.20 | 184500 |
| 2021-11-23 | -30.66 | $81.21 | 241600 |
| 2021-11-22 | -37.98 | $81.00 | 201403 |
| 2021-11-19 | -29.97 | $81.23 | 242011 |
| 2021-11-18 | -33.10 | $81.14 | 224833 |
| 2021-11-17 | -20.77 | $81.39 | 257649 |
| 2021-11-16 | -9.20 | $81.78 | 333242 |
| 2021-11-15 | -8.19 | $81.35 | 226500 |
| 2021-11-12 | -3.39 | $81.42 | 167306 |
| 2021-11-11 | -13.28 | $80.76 | 217645 |
| 2021-11-10 | -6.90 | $80.97 | 304627 |
| 2021-11-09 | -2.83 | $81.11 | 210800 |
| 2021-11-08 | -4.06 | $81.04 | 178332 |
| 2021-11-05 | -6.01 | $80.93 | 217600 |
| 2021-11-04 | 0.00 | $80.88 | 347228 |
| 2021-11-03 | -0.99 | $80.63 | 364700 |
| 2021-11-02 | -1.22 | $80.35 | 300700 |
| 2021-11-01 | -7.53 | $79.83 | 384913 |
| 2021-10-29 | -3.57 | $79.97 | 202515 |
| 2021-10-28 | -7.48 | $79.74 | 248000 |
| 2021-10-27 | -16.16 | $79.23 | 243808 |
| 2021-10-26 | -4.08 | $79.94 | 293247 |
| 2021-10-25 | -2.45 | $79.88 | 302934 |
| 2021-10-22 | -2.91 | $79.64 | 200800 |
| 2021-10-21 | -0.20 | $79.35 | 285900 |
| 2021-10-20 | -1.45 | $79.06 | 284000 |
| 2021-10-19 | 0.00 | $78.81 | 342900 |
| 2021-10-18 | -3.07 | $78.09 | 269300 |
| 2021-10-15 | -4.60 | $78.03 | 253217 |
| 2021-10-14 | -11.38 | $77.57 | 223300 |
| 2021-10-13 | -52.01 | $76.33 | 341200 |
| 2021-10-12 | -60.05 | $76.03 | 215734 |
| 2021-10-11 | -57.11 | $76.20 | 177800 |
| 2021-10-08 | -54.16 | $76.45 | 246100 |
| 2021-10-07 | -54.43 | $76.51 | 306800 |
| 2021-10-06 | -70.38 | $75.87 | 314025 |
| 2021-10-05 | -78.11 | $75.46 | 248900 |
| 2021-10-04 | -91.44 | $74.77 | 393700 |
| 2021-10-01 | -82.05 | $75.44 | 217700 |
| 2021-09-30 | -99.43 | $74.82 | 335638 |
| 2021-09-29 | -87.18 | $75.88 | 269000 |
| 2021-09-28 | -94.33 | $75.54 | 341600 |
| 2021-09-27 | -77.67 | $76.83 | 237300 |
| 2021-09-24 | -60.68 | $77.53 | 227209 |
| 2021-09-23 | -63.11 | $77.43 | 374324 |
| 2021-09-22 | -75.97 | $76.90 | 260703 |
| 2021-09-21 | -87.86 | $76.41 | 286438 |
| 2021-09-20 | -82.52 | $76.63 | 480374 |
| 2021-09-17 | -94.68 | $77.54 | 229800 |
| 2021-09-16 | -84.48 | $78.07 | 334100 |
| 2021-09-15 | -75.23 | $78.39 | 248400 |
| 2021-09-14 | -90.78 | $78.06 | 240138 |
| 2021-09-13 | -75.59 | $78.42 | 304829 |
| 2021-09-10 | -72.30 | $78.49 | 182500 |
| 2021-09-09 | -53.52 | $78.89 | 341400 |
| 2021-09-08 | -30.05 | $79.39 | 241639 |
| 2021-09-07 | -55.40 | $78.85 | 274800 |
| 2021-09-03 | -8.92 | $79.84 | 856300 |
| 2021-09-02 | -5.16 | $79.92 | 189701 |
| 2021-09-01 | -13.71 | $79.60 | 244900 |
| 2021-08-31 | -17.26 | $79.53 | 223909 |
| 2021-08-30 | -11.82 | $79.63 | 199500 |
| 2021-08-27 | -25.62 | $79.35 | 199905 |
| 2021-08-26 | -45.32 | $78.95 | 217700 |
| 2021-08-25 | -30.73 | $79.20 | 182200 |
| 2021-08-24 | -25.57 | $79.20 | 254307 |
| 2021-08-23 | -16.03 | $79.45 | 270840 |
| 2021-08-20 | -16.80 | $79.38 | 257000 |
| 2021-08-19 | -32.81 | $78.97 | 270500 |
| 2021-08-18 | -48.94 | $78.43 | 304400 |
| 2021-08-17 | -10.99 | $79.50 | 268000 |
| 2021-08-16 | 0.00 | $79.81 | 489015 |
| 2021-08-13 | 0.00 | $79.15 | 224016 |
| 2021-08-12 | -5.31 | $78.86 | 301321 |
| 2021-08-11 | -2.79 | $78.95 | 266020 |
| 2021-08-10 | -3.93 | $78.65 | 252113 |
| 2021-08-09 | -7.35 | $78.37 | 231800 |
| 2021-08-06 | -3.19 | $78.50 | 469124 |
| 2021-08-05 | -10.26 | $78.27 | 356543 |
| 2021-08-04 | -17.95 | $78.03 | 456103 |
| 2021-08-03 | 0.00 | $78.59 | 284430 |
| 2021-08-02 | -13.12 | $77.92 | 236024 |
| 2021-07-30 | -5.95 | $78.00 | 328000 |
| 2021-07-29 | -3.82 | $77.99 | 297837 |
| 2021-07-28 | -23.02 | $77.43 | 304400 |
| 2021-07-27 | -6.27 | $77.87 | 323912 |
| 2021-07-26 | -7.67 | $77.82 | 300200 |
| 2021-07-23 | -3.47 | $77.93 | 375700 |
| 2021-07-22 | -3.41 | $77.24 | 236622 |
| 2021-07-21 | -5.46 | $77.18 | 185100 |
| 2021-07-20 | -13.84 | $76.90 | 282732 |
| 2021-07-19 | -37.65 | $76.02 | 521300 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
20.49
2026-07-17
Close Price
$97.12
Vol: 381694
Average Directional Index - Detailed Analysis
Minimum
6.90
Average
20.10
Maximum
71.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.49 | $97.12 | 381694 |
| 2026-07-16 | 19.61 | $97.96 | 514500 |
| 2026-07-15 | 18.96 | $96.18 | 487936 |
| 2026-07-14 | 18.67 | $96.01 | 521600 |
| 2026-07-13 | 18.39 | $96.94 | 523400 |
| 2026-07-10 | 17.67 | $96.61 | 456600 |
| 2026-07-09 | 17.14 | $96.20 | 407800 |
| 2026-07-08 | 16.73 | $96.38 | 399403 |
| 2026-07-07 | 15.90 | $97.53 | 519507 |
| 2026-07-06 | 14.34 | $96.91 | 559327 |
| 2026-07-02 | 13.06 | $97.17 | 621600 |
| 2026-07-01 | 11.72 | $95.00 | 548200 |
| 2026-06-30 | 10.99 | $93.92 | 522300 |
| 2026-06-29 | 11.01 | $93.90 | 845211 |
| 2026-06-26 | 10.88 | $93.99 | 412600 |
| 2026-06-25 | 10.95 | $93.28 | 346500 |
| 2026-06-24 | 11.01 | $93.89 | 655400 |
| 2026-06-23 | 11.23 | $93.33 | 512600 |
| 2026-06-22 | 11.57 | $92.73 | 410024 |
| 2026-06-18 | 11.64 | $92.96 | 766029 |
| 2026-06-17 | 11.82 | $93.31 | 913500 |
| 2026-06-16 | 12.11 | $94.67 | 733025 |
| 2026-06-15 | 12.13 | $94.37 | 566440 |
| 2026-06-12 | 12.22 | $94.53 | 592200 |
| 2026-06-11 | 12.31 | $94.16 | 1.2M |
| 2026-06-10 | 12.49 | $93.61 | 449200 |
| 2026-06-09 | 12.83 | $93.99 | 1.3M |
| 2026-06-08 | 13.41 | $92.93 | 851725 |
| 2026-06-05 | 14.01 | $93.72 | 2.3M |
| 2026-06-04 | 14.55 | $93.33 | 1.3M |
| 2026-06-03 | 15.28 | $92.24 | 687147 |
| 2026-06-02 | 15.08 | $92.25 | 460834 |
| 2026-06-01 | 14.77 | $92.72 | 652209 |
| 2026-05-29 | 14.86 | $93.25 | 451900 |
| 2026-05-28 | 15.50 | $93.71 | 485800 |
| 2026-05-27 | 16.29 | $93.68 | 796100 |
| 2026-05-26 | 16.99 | $94.12 | 516548 |
| 2026-05-22 | 17.46 | $94.51 | 372800 |
| 2026-05-21 | 17.96 | $93.72 | 1.2M |
| 2026-05-20 | 18.59 | $93.77 | 811600 |
| 2026-05-19 | 19.56 | $93.62 | 684700 |
| 2026-05-18 | 20.47 | $93.92 | 641700 |
| 2026-05-15 | 21.45 | $92.50 | 549437 |
| 2026-05-14 | 21.76 | $92.65 | 712019 |
| 2026-05-13 | 22.14 | $92.24 | 664116 |
| 2026-05-12 | 22.08 | $92.40 | 1.5M |
| 2026-05-11 | 22.02 | $91.72 | 1.0M |
| 2026-05-08 | 21.58 | $92.31 | 434400 |
| 2026-05-07 | 21.47 | $92.50 | 796425 |
| 2026-05-06 | 21.49 | $93.31 | 473900 |
| 2026-05-05 | 21.97 | $93.43 | 449700 |
| 2026-05-04 | 22.47 | $92.97 | 364957 |
| 2026-05-01 | 23.02 | $93.46 | 492300 |
| 2026-04-30 | 24.03 | $93.80 | 571900 |
| 2026-04-29 | 24.77 | $93.12 | 354500 |
| 2026-04-28 | 25.05 | $92.94 | 544800 |
| 2026-04-27 | 25.36 | $92.86 | 470900 |
| 2026-04-24 | 25.56 | $92.96 | 462300 |
| 2026-04-23 | 25.66 | $93.49 | 397900 |
| 2026-04-22 | 25.78 | $93.43 | 321800 |
| 2026-04-21 | 26.17 | $93.53 | 571400 |
| 2026-04-20 | 26.61 | $94.45 | 555943 |
| 2026-04-17 | 27.60 | $94.74 | 715600 |
| 2026-04-16 | 28.65 | $93.97 | 456400 |
| 2026-04-15 | 29.39 | $94.13 | 528321 |
| 2026-04-14 | 29.93 | $94.03 | 577100 |
| 2026-04-13 | 30.38 | $93.91 | 483400 |
| 2026-04-10 | 30.70 | $93.16 | 512471 |
| 2026-04-09 | 31.11 | $94.42 | 345442 |
| 2026-04-08 | 31.92 | $94.52 | 566000 |
| 2026-04-07 | 32.65 | $92.58 | 994100 |
| 2026-04-06 | 32.26 | $93.33 | 489700 |
| 2026-04-02 | 31.99 | $93.06 | 662700 |
| 2026-04-01 | 31.70 | $92.72 | 1.0M |
| 2026-03-31 | 31.56 | $92.76 | 1.8M |
| 2026-03-30 | 31.38 | $91.87 | 666277 |
| 2026-03-27 | 30.82 | $91.46 | 632100 |
| 2026-03-26 | 30.07 | $92.53 | 796039 |
| 2026-03-25 | 29.69 | $93.15 | 792247 |
| 2026-03-24 | 29.26 | $92.58 | 1.2M |
| 2026-03-23 | 28.45 | $92.70 | 652902 |
| 2026-03-20 | 27.81 | $92.17 | 596809 |
| 2026-03-19 | 26.59 | $92.77 | 655400 |
| 2026-03-18 | 25.46 | $93.00 | 481000 |
| 2026-03-17 | 24.48 | $94.65 | 476500 |
| 2026-03-16 | 24.11 | $94.73 | 448343 |
| 2026-03-13 | 23.65 | $94.30 | 352714 |
| 2026-03-12 | 23.07 | $94.21 | 454800 |
| 2026-03-11 | 22.46 | $95.27 | 441928 |
| 2026-03-10 | 22.15 | $95.86 | 568062 |
| 2026-03-09 | 22.19 | $96.78 | 743427 |
| 2026-03-06 | 22.23 | $97.10 | 616700 |
| 2026-03-05 | 22.60 | $97.56 | 902705 |
| 2026-03-04 | 23.68 | $98.66 | 403500 |
| 2026-03-03 | 24.25 | $98.66 | 511800 |
| 2026-03-02 | 24.86 | $99.43 | 460025 |
| 2026-02-27 | 24.21 | $99.34 | 313743 |
| 2026-02-26 | 23.68 | $98.65 | 354728 |
| 2026-02-25 | 23.60 | $97.95 | 270748 |
| 2026-02-24 | 23.89 | $98.01 | 442945 |
| 2026-02-23 | 24.31 | $97.39 | 300300 |
| 2026-02-20 | 24.74 | $98.06 | 285122 |
| 2026-02-19 | 25.29 | $97.74 | 280100 |
| 2026-02-18 | 25.65 | $98.18 | 473912 |
| 2026-02-17 | 25.78 | $97.69 | 359200 |
| 2026-02-13 | 25.92 | $97.69 | 434123 |
| 2026-02-12 | 26.09 | $97.33 | 402239 |
| 2026-02-11 | 26.26 | $98.35 | 389716 |
| 2026-02-10 | 25.75 | $98.31 | 335325 |
| 2026-02-09 | 24.89 | $98.76 | 305900 |
| 2026-02-06 | 23.74 | $99.10 | 359112 |
| 2026-02-05 | 22.53 | $98.05 | 504200 |
| 2026-02-04 | 21.44 | $98.04 | 631800 |
| 2026-02-03 | 20.49 | $97.45 | 473100 |
| 2026-02-02 | 19.57 | $97.59 | 392401 |
| 2026-01-30 | 18.79 | $96.76 | 489604 |
| 2026-01-29 | 18.44 | $96.20 | 670514 |
| 2026-01-28 | 18.11 | $95.93 | 353618 |
| 2026-01-27 | 18.06 | $96.17 | 293300 |
| 2026-01-26 | 17.80 | $96.31 | 344649 |
| 2026-01-23 | 17.39 | $96.05 | 442111 |
| 2026-01-22 | 17.15 | $96.11 | 549900 |
| 2026-01-21 | 16.56 | $96.10 | 941639 |
| 2026-01-20 | 16.05 | $95.09 | 648200 |
| 2026-01-16 | 15.86 | $96.06 | 381200 |
| 2026-01-15 | 14.80 | $96.19 | 457400 |
| 2026-01-14 | 13.66 | $95.88 | 379600 |
| 2026-01-13 | 12.73 | $95.20 | 913327 |
| 2026-01-12 | 12.04 | $95.34 | 457300 |
| 2026-01-09 | 11.31 | $94.87 | 584141 |
| 2026-01-08 | 10.67 | $94.58 | 489722 |
| 2026-01-07 | 10.22 | $93.43 | 388100 |
| 2026-01-06 | 9.92 | $94.36 | 459341 |
| 2026-01-05 | 9.62 | $93.53 | 654401 |
| 2026-01-02 | 9.75 | $92.51 | 633841 |
| 2025-12-31 | 9.75 | $92.51 | 271148 |
| 2025-12-30 | 10.25 | $93.26 | 261348 |
| 2025-12-29 | 10.17 | $93.42 | 276111 |
| 2025-12-26 | 9.87 | $93.63 | 161503 |
| 2025-12-24 | 9.62 | $93.65 | 116023 |
| 2025-12-23 | 9.35 | $93.25 | 287200 |
| 2025-12-22 | 9.36 | $93.32 | 349800 |
| 2025-12-19 | 9.37 | $92.72 | 428709 |
| 2025-12-18 | 9.68 | $92.50 | 527700 |
| 2025-12-17 | 10.01 | $92.77 | 848700 |
| 2025-12-16 | 10.20 | $92.69 | 382200 |
| 2025-12-15 | 10.39 | $93.38 | 543721 |
| 2025-12-12 | 10.12 | $93.15 | 468410 |
| 2025-12-11 | 10.07 | $93.21 | 680323 |
| 2025-12-10 | 10.03 | $92.41 | 597836 |
| 2025-12-09 | 10.52 | $91.52 | 481624 |
| 2025-12-08 | 10.86 | $91.73 | 397400 |
| 2025-12-05 | 11.32 | $92.33 | 863341 |
| 2025-12-04 | 11.61 | $92.48 | 574245 |
| 2025-12-03 | 11.88 | $92.59 | 442504 |
| 2025-12-02 | 12.26 | $91.99 | 348800 |
| 2025-12-01 | 12.91 | $92.08 | 578100 |
| 2025-11-28 | 13.28 | $92.69 | 128200 |
| 2025-11-26 | 13.47 | $92.45 | 323900 |
| 2025-11-25 | 13.74 | $92.22 | 353410 |
| 2025-11-24 | 14.24 | $90.96 | 481100 |
| 2025-11-21 | 14.53 | $91.36 | 892400 |
| 2025-11-20 | 14.84 | $89.88 | 752200 |
| 2025-11-19 | 14.68 | $90.35 | 551700 |
| 2025-11-18 | 14.21 | $90.73 | 571800 |
| 2025-11-17 | 13.89 | $91.03 | 635446 |
| 2025-11-14 | 13.82 | $91.70 | 442000 |
| 2025-11-13 | 14.10 | $92.21 | 600413 |
| 2025-11-12 | 14.80 | $92.59 | 251100 |
| 2025-11-11 | 15.37 | $92.35 | 239719 |
| 2025-11-10 | 16.07 | $91.64 | 351600 |
| 2025-11-07 | 16.20 | $91.34 | 467223 |
| 2025-11-06 | 16.00 | $90.55 | 420710 |
| 2025-11-05 | 15.53 | $91.03 | 387421 |
| 2025-11-04 | 15.18 | $91.00 | 451900 |
| 2025-11-03 | 14.63 | $90.76 | 407700 |
| 2025-10-31 | 14.05 | $91.27 | 427548 |
| 2025-10-30 | 13.79 | $91.57 | 575322 |
| 2025-10-29 | 13.87 | $91.44 | 941930 |
| 2025-10-28 | 13.95 | $92.82 | 530400 |
| 2025-10-27 | 14.17 | $93.54 | 238300 |
| 2025-10-24 | 13.79 | $93.39 | 217900 |
| 2025-10-23 | 13.38 | $93.63 | 322222 |
| 2025-10-22 | 13.24 | $93.34 | 413000 |
| 2025-10-21 | 13.03 | $93.80 | 204200 |
| 2025-10-20 | 12.85 | $93.28 | 172241 |
| 2025-10-17 | 13.07 | $92.79 | 434926 |
| 2025-10-16 | 13.65 | $91.91 | 363235 |
| 2025-10-15 | 14.25 | $92.94 | 240900 |
| 2025-10-14 | 14.23 | $93.49 | 289900 |
| 2025-10-13 | 14.37 | $92.55 | 481006 |
| 2025-10-10 | 15.04 | $92.40 | 269200 |
| 2025-10-09 | 15.79 | $93.08 | 342955 |
| 2025-10-08 | 16.08 | $93.84 | 321413 |
| 2025-10-07 | 15.80 | $93.75 | 393300 |
| 2025-10-06 | 15.49 | $93.76 | 397601 |
| 2025-10-03 | 15.23 | $93.66 | 306700 |
| 2025-10-02 | 14.95 | $93.20 | 332900 |
| 2025-10-01 | 15.11 | $93.24 | 312009 |
| 2025-09-30 | 15.27 | $93.64 | 445812 |
| 2025-09-29 | 15.29 | $93.23 | 231423 |
| 2025-09-26 | 15.60 | $92.86 | 344600 |
| 2025-09-25 | 16.20 | $91.90 | 388749 |
| 2025-09-24 | 17.05 | $92.54 | 330300 |
| 2025-09-23 | 17.31 | $92.40 | 358428 |
| 2025-09-22 | 17.66 | $92.44 | 482400 |
| 2025-09-19 | 17.95 | $92.49 | 348834 |
| 2025-09-18 | 18.14 | $92.56 | 353200 |
| 2025-09-17 | 18.18 | $92.71 | 419200 |
| 2025-09-16 | 18.22 | $92.30 | 254300 |
| 2025-09-15 | 18.60 | $92.64 | 345500 |
| 2025-09-12 | 18.74 | $93.18 | 271400 |
| 2025-09-11 | 18.41 | $93.74 | 371400 |
| 2025-09-10 | 18.07 | $92.39 | 400200 |
| 2025-09-09 | 18.33 | $92.86 | 464000 |
| 2025-09-08 | 18.04 | $93.36 | 360235 |
| 2025-09-05 | 17.73 | $93.17 | 441939 |
| 2025-09-04 | 17.28 | $93.46 | 329233 |
| 2025-09-03 | 16.97 | $92.86 | 294200 |
| 2025-09-02 | 16.95 | $92.98 | 265517 |
| 2025-08-29 | 16.88 | $93.14 | 375045 |
| 2025-08-28 | 16.58 | $92.75 | 307213 |
| 2025-08-27 | 16.42 | $93.00 | 250003 |
| 2025-08-26 | 16.08 | $92.82 | 259000 |
| 2025-08-25 | 15.78 | $92.84 | 325622 |
| 2025-08-22 | 15.32 | $93.58 | 351400 |
| 2025-08-21 | 14.21 | $93.15 | 212400 |
| 2025-08-20 | 13.44 | $93.55 | 292413 |
| 2025-08-19 | 12.16 | $93.24 | 249144 |
| 2025-08-18 | 11.22 | $92.40 | 201200 |
| 2025-08-15 | 10.68 | $92.63 | 343427 |
| 2025-08-14 | 10.04 | $92.70 | 383627 |
| 2025-08-13 | 9.28 | $93.21 | 366548 |
| 2025-08-12 | 8.49 | $92.22 | 254141 |
| 2025-08-11 | 8.25 | $91.92 | 243342 |
| 2025-08-08 | 8.00 | $91.90 | 189500 |
| 2025-08-07 | 7.84 | $91.28 | 183800 |
| 2025-08-06 | 7.67 | $91.62 | 292900 |
| 2025-08-05 | 7.70 | $90.95 | 311411 |
| 2025-08-04 | 7.96 | $91.73 | 232900 |
| 2025-08-01 | 8.24 | $90.54 | 431848 |
| 2025-07-31 | 8.10 | $90.82 | 510509 |
| 2025-07-30 | 8.27 | $91.12 | 330341 |
| 2025-07-29 | 8.60 | $91.56 | 235640 |
| 2025-07-28 | 8.85 | $91.57 | 277910 |
| 2025-07-25 | 8.97 | $92.25 | 281311 |
| 2025-07-24 | 8.80 | $91.77 | 291400 |
| 2025-07-23 | 8.76 | $92.12 | 267800 |
| 2025-07-22 | 8.66 | $91.75 | 547814 |
| 2025-07-21 | 8.72 | $90.79 | 282632 |
| 2025-07-18 | 9.09 | $90.78 | 452400 |
| 2025-07-17 | 9.56 | $90.99 | 301400 |
| 2025-07-16 | 9.96 | $90.28 | 344000 |
| 2025-07-15 | 9.92 | $89.72 | 275420 |
| 2025-07-14 | 10.04 | $91.05 | 290349 |
| 2025-07-11 | 10.47 | $90.93 | 253900 |
| 2025-07-10 | 10.80 | $91.63 | 231600 |
| 2025-07-09 | 10.71 | $91.60 | 342000 |
| 2025-07-08 | 10.78 | $91.54 | 262700 |
| 2025-07-07 | 10.58 | $91.67 | 307400 |
| 2025-07-03 | 10.37 | $92.27 | 118200 |
| 2025-07-02 | 9.81 | $91.92 | 374525 |
| 2025-07-01 | 9.39 | $91.98 | 425100 |
| 2025-06-30 | 8.94 | $90.89 | 303400 |
| 2025-06-27 | 9.12 | $90.31 | 390539 |
| 2025-06-26 | 9.47 | $89.94 | 141600 |
| 2025-06-25 | 9.65 | $89.74 | 199500 |
| 2025-06-24 | 9.90 | $90.49 | 201112 |
| 2025-06-23 | 10.25 | $89.89 | 231427 |
| 2025-06-20 | 10.20 | $88.94 | 335634 |
| 2025-06-18 | 9.78 | $88.94 | 204900 |
| 2025-06-17 | 9.40 | $89.30 | 283702 |
| 2025-06-16 | 9.15 | $90.17 | 274700 |
| 2025-06-13 | 9.31 | $89.99 | 173916 |
| 2025-06-12 | 9.47 | $91.10 | 228300 |
| 2025-06-11 | 9.97 | $90.69 | 226100 |
| 2025-06-10 | 10.44 | $91.14 | 253700 |
| 2025-06-09 | 10.79 | $90.77 | 228501 |
| 2025-06-06 | 11.17 | $91.21 | 194300 |
| 2025-06-05 | 11.31 | $90.61 | 242226 |
| 2025-06-04 | 11.57 | $90.86 | 182337 |
| 2025-06-03 | 11.62 | $91.19 | 193409 |
| 2025-06-02 | 11.74 | $90.85 | 157919 |
| 2025-05-30 | 12.03 | $90.95 | 164700 |
| 2025-05-29 | 12.15 | $90.72 | 178703 |
| 2025-05-28 | 12.46 | $90.25 | 198432 |
| 2025-05-27 | 12.66 | $91.17 | 214121 |
| 2025-05-23 | 12.91 | $89.83 | 188800 |
| 2025-05-22 | 13.57 | $90.56 | 210114 |
| 2025-05-21 | 13.96 | $90.77 | 170741 |
| 2025-05-20 | 14.06 | $92.01 | 215500 |
| 2025-05-19 | 13.67 | $92.39 | 156045 |
| 2025-05-16 | 13.26 | $92.11 | 205315 |
| 2025-05-15 | 12.94 | $91.44 | 183919 |
| 2025-05-14 | 12.84 | $89.78 | 160700 |
| 2025-05-13 | 13.20 | $90.33 | 389700 |
| 2025-05-12 | 13.22 | $90.82 | 166000 |
| 2025-05-09 | 13.28 | $88.94 | 148200 |
| 2025-05-08 | 13.90 | $89.33 | 203148 |
| 2025-05-07 | 14.42 | $89.24 | 213312 |
| 2025-05-06 | 15.13 | $88.65 | 233600 |
| 2025-05-05 | 15.69 | $89.26 | 152716 |
| 2025-05-02 | 16.49 | $89.45 | 204421 |
| 2025-05-01 | 17.34 | $88.28 | 334600 |
| 2025-04-30 | 17.89 | $88.36 | 230600 |
| 2025-04-29 | 18.42 | $87.82 | 362204 |
| 2025-04-28 | 18.68 | $87.15 | 329749 |
| 2025-04-25 | 18.73 | $86.91 | 205700 |
| 2025-04-24 | 18.61 | $87.25 | 291147 |
| 2025-04-23 | 18.49 | $86.53 | 268300 |
| 2025-04-22 | 18.45 | $86.46 | 287544 |
| 2025-04-21 | 17.81 | $84.84 | 238043 |
| 2025-04-17 | 16.96 | $86.56 | 271995 |
| 2025-04-16 | 16.56 | $85.91 | 305305 |
| 2025-04-15 | 16.14 | $87.14 | 277700 |
| 2025-04-14 | 16.15 | $87.67 | 295900 |
| 2025-04-11 | 16.19 | $86.76 | 319400 |
| 2025-04-10 | 15.78 | $85.34 | 620837 |
| 2025-04-09 | 14.84 | $86.41 | 632040 |
| 2025-04-08 | 13.85 | $81.60 | 768043 |
| 2025-04-07 | 11.91 | $82.69 | 951345 |
| 2025-04-04 | 9.88 | $83.97 | 626800 |
| 2025-04-03 | 8.45 | $88.53 | 447821 |
| 2025-04-02 | 8.88 | $90.05 | 266100 |
| 2025-04-01 | 8.88 | $89.69 | 330633 |
| 2025-03-31 | 9.04 | $89.64 | 305920 |
| 2025-03-28 | 9.22 | $88.61 | 585207 |
| 2025-03-27 | 9.54 | $89.45 | 160600 |
| 2025-03-26 | 9.63 | $89.30 | 289821 |
| 2025-03-25 | 9.62 | $88.82 | 167900 |
| 2025-03-24 | 9.90 | $89.00 | 220531 |
| 2025-03-21 | 10.28 | $87.95 | 175400 |
| 2025-03-20 | 10.37 | $88.42 | 171325 |
| 2025-03-19 | 10.83 | $88.85 | 217100 |
| 2025-03-18 | 11.39 | $88.49 | 178208 |
| 2025-03-17 | 11.80 | $88.83 | 230511 |
| 2025-03-14 | 12.23 | $87.92 | 236611 |
| 2025-03-13 | 12.03 | $87.04 | 256272 |
| 2025-03-12 | 11.68 | $87.40 | 373623 |
| 2025-03-11 | 11.58 | $88.54 | 401540 |
| 2025-03-10 | 12.14 | $90.31 | 303600 |
| 2025-03-07 | 11.81 | $90.91 | 204000 |
| 2025-03-06 | 11.87 | $90.35 | 259231 |
| 2025-03-05 | 12.16 | $90.88 | 331900 |
| 2025-03-04 | 12.46 | $89.99 | 351235 |
| 2025-03-03 | 12.71 | $91.35 | 305800 |
| 2025-02-28 | 12.08 | $91.34 | 309700 |
| 2025-02-27 | 11.80 | $90.22 | 290413 |
| 2025-02-26 | 11.87 | $90.14 | 295000 |
| 2025-02-25 | 12.03 | $90.79 | 305400 |
| 2025-02-24 | 12.18 | $89.81 | 395700 |
| 2025-02-21 | 12.76 | $89.53 | 290800 |
| 2025-02-20 | 13.27 | $89.94 | 262131 |
| 2025-02-19 | 13.76 | $90.16 | 282030 |
| 2025-02-18 | 14.37 | $89.75 | 272304 |
| 2025-02-14 | 14.68 | $89.40 | 196425 |
| 2025-02-13 | 15.27 | $90.42 | 354000 |
| 2025-02-12 | 16.05 | $89.69 | 250800 |
| 2025-02-11 | 16.46 | $90.23 | 342400 |
| 2025-02-10 | 17.20 | $89.90 | 300500 |
| 2025-02-07 | 17.71 | $89.66 | 198200 |
| 2025-02-06 | 18.30 | $90.17 | 266300 |
| 2025-02-05 | 19.08 | $90.24 | 252700 |
| 2025-02-04 | 19.87 | $89.77 | 263019 |
| 2025-02-03 | 20.52 | $89.97 | 356820 |
| 2025-01-31 | 21.21 | $90.28 | 343400 |
| 2025-01-30 | 21.94 | $91.05 | 362300 |
| 2025-01-29 | 22.47 | $90.11 | 258814 |
| 2025-01-28 | 23.35 | $90.32 | 347300 |
| 2025-01-27 | 24.12 | $91.21 | 256900 |
| 2025-01-24 | 24.92 | $89.93 | 410700 |
| 2025-01-23 | 26.02 | $89.95 | 358200 |
| 2025-01-22 | 27.01 | $89.75 | 469001 |
| 2025-01-21 | 28.25 | $89.84 | 289042 |
| 2025-01-17 | 29.53 | $89.09 | 376528 |
| 2025-01-16 | 30.50 | $88.99 | 271547 |
| 2025-01-15 | 31.17 | $88.20 | 249100 |
| 2025-01-14 | 31.53 | $87.52 | 270437 |
| 2025-01-13 | 30.96 | $87.06 | 291400 |
| 2025-01-10 | 29.94 | $86.39 | 284700 |
| 2025-01-08 | 28.92 | $87.57 | 274624 |
| 2025-01-07 | 28.03 | $87.08 | 444600 |
| 2025-01-06 | 27.11 | $87.04 | 286730 |
| 2025-01-03 | 26.18 | $87.75 | 286900 |
| 2025-01-02 | 25.32 | $87.39 | 297915 |
| 2024-12-31 | 24.41 | $87.82 | 246606 |
| 2024-12-30 | 23.63 | $87.71 | 606300 |
| 2024-12-27 | 22.76 | $88.67 | 233900 |
| 2024-12-26 | 22.28 | $89.17 | 157646 |
| 2024-12-24 | 21.95 | $88.92 | 87900 |
| 2024-12-23 | 21.39 | $88.20 | 200200 |
| 2024-12-20 | 20.23 | $88.16 | 274346 |
| 2024-12-19 | 19.00 | $87.62 | 370944 |
| 2024-12-18 | 17.82 | $87.63 | 423619 |
| 2024-12-17 | 16.62 | $89.53 | 313048 |
| 2024-12-16 | 16.06 | $89.83 | 402797 |
| 2024-12-13 | 15.70 | $90.37 | 157111 |
| 2024-12-12 | 15.56 | $90.95 | 196550 |
| 2024-12-11 | 15.83 | $91.17 | 217312 |
| 2024-12-10 | 16.26 | $91.62 | 311147 |
| 2024-12-09 | 16.71 | $91.67 | 216600 |
| 2024-12-06 | 17.55 | $92.46 | 173300 |
| 2024-12-05 | 17.86 | $92.80 | 186300 |
| 2024-12-04 | 17.99 | $92.98 | 151414 |
| 2024-12-03 | 18.11 | $93.21 | 197816 |
| 2024-12-02 | 18.02 | $93.57 | 321200 |
| 2024-11-29 | 17.68 | $94.03 | 59600 |
| 2024-11-27 | 16.93 | $93.74 | 185500 |
| 2024-11-26 | 16.15 | $93.71 | 196400 |
| 2024-11-25 | 15.52 | $93.26 | 245600 |
| 2024-11-22 | 15.00 | $92.82 | 156818 |
| 2024-11-21 | 14.70 | $92.17 | 588618 |
| 2024-11-20 | 14.79 | $91.17 | 232321 |
| 2024-11-19 | 15.48 | $90.84 | 288500 |
| 2024-11-18 | 16.25 | $91.24 | 161033 |
| 2024-11-15 | 16.91 | $90.97 | 232038 |
| 2024-11-14 | 17.52 | $91.49 | 237400 |
| 2024-11-13 | 17.80 | $92.35 | 502333 |
| 2024-11-12 | 17.57 | $92.28 | 203500 |
| 2024-11-11 | 17.26 | $92.50 | 204200 |
| 2024-11-08 | 16.71 | $92.65 | 208217 |
| 2024-11-07 | 16.29 | $91.78 | 324026 |
| 2024-11-06 | 16.20 | $91.83 | 243500 |
| 2024-11-05 | 16.10 | $90.10 | 160300 |
| 2024-11-04 | 16.16 | $89.40 | 190022 |
| 2024-11-01 | 15.75 | $89.21 | 378000 |
| 2024-10-31 | 15.37 | $89.12 | 185500 |
| 2024-10-30 | 14.98 | $90.02 | 313633 |
| 2024-10-29 | 15.09 | $89.81 | 227000 |
| 2024-10-28 | 15.20 | $90.26 | 152200 |
| 2024-10-25 | 15.63 | $90.20 | 193900 |
| 2024-10-24 | 16.07 | $90.67 | 178000 |
| 2024-10-23 | 16.91 | $91.32 | 172339 |
| 2024-10-22 | 17.44 | $91.54 | 251100 |
| 2024-10-21 | 17.96 | $92.05 | 209510 |
| 2024-10-18 | 17.83 | $92.73 | 198900 |
| 2024-10-17 | 17.20 | $92.63 | 409900 |
| 2024-10-16 | 16.57 | $92.70 | 172800 |
| 2024-10-15 | 15.91 | $92.20 | 241653 |
| 2024-10-14 | 15.18 | $92.21 | 180200 |
| 2024-10-11 | 14.84 | $91.59 | 167600 |
| 2024-10-10 | 14.92 | $90.77 | 246400 |
| 2024-10-09 | 15.32 | $91.03 | 229900 |
| 2024-10-08 | 15.78 | $90.15 | 268330 |
| 2024-10-07 | 16.29 | $89.53 | 237330 |
| 2024-10-04 | 16.83 | $90.60 | 174945 |
| 2024-10-03 | 17.45 | $90.19 | 448528 |
| 2024-10-02 | 18.19 | $90.68 | 221100 |
| 2024-10-01 | 18.74 | $90.78 | 204523 |
| 2024-09-30 | 19.22 | $90.80 | 257800 |
| 2024-09-27 | 19.83 | $90.60 | 252335 |
| 2024-09-26 | 20.12 | $90.34 | 194246 |
| 2024-09-25 | 20.75 | $90.32 | 245600 |
| 2024-09-24 | 21.38 | $90.65 | 255000 |
| 2024-09-23 | 21.81 | $90.94 | 177600 |
| 2024-09-20 | 22.14 | $90.67 | 192500 |
| 2024-09-19 | 22.75 | $90.76 | 287700 |
| 2024-09-18 | 23.16 | $90.20 | 227506 |
| 2024-09-17 | 23.58 | $90.60 | 219604 |
| 2024-09-16 | 23.77 | $90.86 | 209300 |
| 2024-09-13 | 24.02 | $90.27 | 223100 |
| 2024-09-12 | 24.60 | $89.73 | 259905 |
| 2024-09-11 | 25.67 | $89.17 | 238833 |
| 2024-09-10 | 27.02 | $89.60 | 258506 |
| 2024-09-09 | 27.21 | $89.57 | 195702 |
| 2024-09-06 | 27.40 | $88.61 | 211149 |
| 2024-09-05 | 27.74 | $89.37 | 241148 |
| 2024-09-04 | 27.70 | $90.34 | 333127 |
| 2024-09-03 | 26.51 | $90.24 | 308516 |
| 2024-08-30 | 25.26 | $90.72 | 206213 |
| 2024-08-29 | 23.94 | $90.11 | 265940 |
| 2024-08-28 | 22.67 | $89.85 | 292644 |
| 2024-08-27 | 21.44 | $89.84 | 168300 |
| 2024-08-26 | 20.28 | $89.75 | 188204 |
| 2024-08-23 | 19.06 | $89.41 | 174272 |
| 2024-08-22 | 18.03 | $88.88 | 207000 |
| 2024-08-21 | 17.12 | $88.85 | 181143 |
| 2024-08-20 | 16.25 | $88.37 | 201300 |
| 2024-08-19 | 15.60 | $88.34 | 150226 |
| 2024-08-16 | 14.93 | $87.96 | 244300 |
| 2024-08-15 | 14.38 | $87.73 | 227100 |
| 2024-08-14 | 13.86 | $86.81 | 231700 |
| 2024-08-13 | 13.82 | $86.22 | 267900 |
| 2024-08-12 | 14.25 | $85.76 | 338900 |
| 2024-08-09 | 14.77 | $86.04 | 256623 |
| 2024-08-08 | 15.32 | $85.87 | 333738 |
| 2024-08-07 | 16.10 | $84.88 | 428100 |
| 2024-08-06 | 16.92 | $84.92 | 589811 |
| 2024-08-05 | 17.61 | $84.57 | 778100 |
| 2024-08-02 | 18.35 | $86.62 | 438848 |
| 2024-08-01 | 18.67 | $87.21 | 391800 |
| 2024-07-31 | 18.01 | $87.25 | 466500 |
| 2024-07-30 | 17.04 | $86.98 | 300800 |
| 2024-07-29 | 16.33 | $86.49 | 348239 |
| 2024-07-26 | 15.86 | $86.47 | 311600 |
| 2024-07-25 | 15.36 | $85.52 | 482511 |
| 2024-07-24 | 15.06 | $85.27 | 293434 |
| 2024-07-23 | 15.25 | $85.64 | 294528 |
| 2024-07-22 | 15.04 | $85.80 | 346810 |
| 2024-07-19 | 14.92 | $85.32 | 221500 |
| 2024-07-18 | 14.80 | $86.02 | 395200 |
| 2024-07-17 | 13.91 | $86.78 | 276100 |
| 2024-07-16 | 12.76 | $86.40 | 332815 |
| 2024-07-15 | 11.77 | $85.51 | 360800 |
| 2024-07-12 | 11.04 | $85.45 | 344517 |
| 2024-07-11 | 10.27 | $84.82 | 348600 |
| 2024-07-10 | 10.07 | $84.40 | 326000 |
| 2024-07-09 | 10.24 | $83.73 | 336400 |
| 2024-07-08 | 10.75 | $83.92 | 788824 |
| 2024-07-05 | 11.22 | $84.00 | 204200 |
| 2024-07-03 | 11.76 | $83.63 | 217346 |
| 2024-07-02 | 12.25 | $83.86 | 264300 |
| 2024-07-01 | 12.77 | $83.58 | 280208 |
| 2024-06-28 | 13.32 | $84.04 | 413300 |
| 2024-06-27 | 13.56 | $84.19 | 265300 |
| 2024-06-26 | 13.93 | $84.70 | 351230 |
| 2024-06-25 | 13.84 | $85.13 | 328900 |
| 2024-06-24 | 13.42 | $85.58 | 275812 |
| 2024-06-21 | 12.63 | $85.10 | 291217 |
| 2024-06-20 | 12.29 | $85.10 | 484315 |
| 2024-06-18 | 11.98 | $84.88 | 381100 |
| 2024-06-17 | 11.84 | $84.63 | 271000 |
| 2024-06-14 | 11.81 | $83.76 | 351623 |
| 2024-06-13 | 12.39 | $83.95 | 570446 |
| 2024-06-12 | 12.93 | $83.98 | 366637 |
| 2024-06-11 | 13.15 | $84.00 | 443002 |
| 2024-06-10 | 13.74 | $84.07 | 242004 |
| 2024-06-07 | 14.22 | $84.13 | 246900 |
| 2024-06-06 | 14.40 | $84.14 | 245200 |
| 2024-06-05 | 14.81 | $84.06 | 230800 |
| 2024-06-04 | 15.43 | $83.65 | 226600 |
| 2024-06-03 | 16.22 | $83.36 | 292247 |
| 2024-05-31 | 16.87 | $83.59 | 204648 |
| 2024-05-30 | 17.55 | $82.42 | 304326 |
| 2024-05-29 | 17.39 | $82.06 | 289226 |
| 2024-05-28 | 16.96 | $82.77 | 336103 |
| 2024-05-24 | 16.84 | $83.73 | 262241 |
| 2024-05-23 | 17.55 | $83.50 | 204717 |
| 2024-05-22 | 18.30 | $84.39 | 267346 |
| 2024-05-21 | 18.73 | $84.31 | 227476 |
| 2024-05-20 | 19.41 | $84.30 | 156600 |
| 2024-05-17 | 19.99 | $84.74 | 271202 |
| 2024-05-16 | 20.47 | $84.57 | 240300 |
| 2024-05-15 | 20.82 | $84.36 | 279814 |
| 2024-05-14 | 21.43 | $83.85 | 237300 |
| 2024-05-13 | 22.35 | $83.95 | 341734 |
| 2024-05-10 | 22.93 | $84.00 | 352000 |
| 2024-05-09 | 23.74 | $83.77 | 277700 |
| 2024-05-08 | 24.88 | $83.14 | 350443 |
| 2024-05-07 | 25.86 | $83.25 | 209733 |
| 2024-05-06 | 26.89 | $82.69 | 396000 |
| 2024-05-03 | 27.50 | $82.34 | 358900 |
| 2024-05-02 | 27.79 | $81.75 | 242540 |
| 2024-05-01 | 27.44 | $81.48 | 316922 |
| 2024-04-30 | 27.15 | $81.61 | 308100 |
| 2024-04-29 | 27.04 | $82.54 | 229500 |
| 2024-04-26 | 27.32 | $82.21 | 251100 |
| 2024-04-25 | 27.44 | $82.43 | 307043 |
| 2024-04-24 | 27.56 | $82.45 | 268300 |
| 2024-04-23 | 27.86 | $82.44 | 339443 |
| 2024-04-22 | 28.32 | $82.27 | 247200 |
| 2024-04-19 | 28.80 | $81.73 | 445719 |
| 2024-04-18 | 28.32 | $81.55 | 257200 |
| 2024-04-17 | 27.84 | $81.55 | 339036 |
| 2024-04-16 | 27.28 | $81.74 | 373726 |
| 2024-04-15 | 26.81 | $81.80 | 347346 |
| 2024-04-12 | 26.32 | $82.36 | 305232 |
| 2024-04-11 | 26.02 | $83.18 | 268300 |
| 2024-04-10 | 26.14 | $83.25 | 304309 |
| 2024-04-09 | 26.41 | $84.19 | 453506 |
| 2024-04-08 | 26.99 | $84.05 | 360000 |
| 2024-04-05 | 27.99 | $84.08 | 294600 |
| 2024-04-04 | 29.04 | $83.41 | 333800 |
| 2024-04-03 | 30.14 | $84.16 | 337318 |
| 2024-04-02 | 31.64 | $84.45 | 280905 |
| 2024-04-01 | 33.01 | $84.99 | 332042 |
| 2024-03-28 | 33.70 | $85.65 | 242431 |
| 2024-03-27 | 33.70 | $85.63 | 283403 |
| 2024-03-26 | 33.86 | $84.73 | 319900 |
| 2024-03-25 | 34.48 | $84.74 | 242109 |
| 2024-03-22 | 35.09 | $85.22 | 228715 |
| 2024-03-21 | 35.12 | $85.57 | 315434 |
| 2024-03-20 | 34.90 | $85.66 | 370300 |
| 2024-03-19 | 34.76 | $85.16 | 223844 |
| 2024-03-18 | 34.95 | $84.68 | 290900 |
| 2024-03-15 | 35.21 | $84.52 | 333604 |
| 2024-03-14 | 35.81 | $84.68 | 280204 |
| 2024-03-13 | 36.38 | $84.96 | 335105 |
| 2024-03-12 | 36.38 | $84.80 | 364100 |
| 2024-03-11 | 36.51 | $84.31 | 236200 |
| 2024-03-08 | 37.08 | $83.99 | 391600 |
| 2024-03-07 | 37.28 | $84.23 | 309100 |
| 2024-03-06 | 37.20 | $84.03 | 316200 |
| 2024-03-05 | 37.17 | $83.65 | 316800 |
| 2024-03-04 | 37.34 | $84.04 | 538700 |
| 2024-03-01 | 36.88 | $83.99 | 378809 |
| 2024-02-29 | 36.45 | $83.72 | 319400 |
| 2024-02-28 | 35.93 | $83.90 | 369222 |
| 2024-02-27 | 35.47 | $83.80 | 288500 |
| 2024-02-26 | 35.06 | $83.81 | 286300 |
| 2024-02-23 | 34.40 | $83.97 | 446200 |
| 2024-02-22 | 33.70 | $83.58 | 378600 |
| 2024-02-21 | 33.17 | $82.70 | 386124 |
| 2024-02-20 | 33.19 | $82.19 | 447000 |
| 2024-02-16 | 33.40 | $82.26 | 334602 |
| 2024-02-15 | 33.41 | $82.59 | 262400 |
| 2024-02-14 | 33.50 | $81.89 | 320200 |
| 2024-02-13 | 34.09 | $81.55 | 316400 |
| 2024-02-12 | 34.72 | $82.24 | 310100 |
| 2024-02-09 | 34.19 | $82.24 | 400600 |
| 2024-02-08 | 33.72 | $82.18 | 291912 |
| 2024-02-07 | 33.22 | $82.21 | 300800 |
| 2024-02-06 | 32.59 | $81.76 | 277500 |
| 2024-02-05 | 32.31 | $81.08 | 416403 |
| 2024-02-02 | 32.29 | $81.61 | 496537 |
| 2024-02-01 | 31.76 | $81.63 | 443100 |
| 2024-01-31 | 31.39 | $80.97 | 597922 |
| 2024-01-30 | 30.50 | $81.55 | 289400 |
| 2024-01-29 | 29.73 | $81.38 | 284000 |
| 2024-01-26 | 29.08 | $80.97 | 295200 |
| 2024-01-25 | 28.54 | $80.99 | 326220 |
| 2024-01-24 | 28.09 | $80.51 | 474700 |
| 2024-01-23 | 27.61 | $80.80 | 328642 |
| 2024-01-22 | 27.41 | $80.54 | 446000 |
| 2024-01-19 | 27.25 | $80.81 | 406528 |
| 2024-01-18 | 27.08 | $80.46 | 340900 |
| 2024-01-17 | 27.28 | $79.97 | 327000 |
| 2024-01-16 | 27.70 | $80.17 | 317728 |
| 2024-01-12 | 27.99 | $80.46 | 476400 |
| 2024-01-11 | 27.91 | $80.06 | 473200 |
| 2024-01-10 | 28.13 | $80.04 | 331004 |
| 2024-01-09 | 28.13 | $79.72 | 506514 |
| 2024-01-08 | 28.43 | $79.94 | 400110 |
| 2024-01-05 | 28.75 | $79.51 | 460333 |
| 2024-01-04 | 28.98 | $79.69 | 330300 |
| 2024-01-03 | 28.75 | $79.75 | 544900 |
| 2024-01-02 | 28.48 | $80.20 | 368800 |
| 2023-12-29 | 28.16 | $80.04 | 392100 |
| 2023-12-28 | 27.95 | $80.02 | 305447 |
| 2023-12-27 | 27.58 | $79.95 | 338837 |
| 2023-12-26 | 27.29 | $79.81 | 258600 |
| 2023-12-22 | 26.97 | $79.49 | 207149 |
| 2023-12-21 | 26.80 | $79.38 | 374034 |
| 2023-12-20 | 26.76 | $78.86 | 275025 |
| 2023-12-19 | 26.70 | $80.02 | 272900 |
| 2023-12-18 | 25.67 | $79.82 | 246213 |
| 2023-12-15 | 24.61 | $79.55 | 506002 |
| 2023-12-14 | 23.62 | $79.91 | 283300 |
| 2023-12-13 | 22.19 | $80.32 | 357500 |
| 2023-12-12 | 20.73 | $79.21 | 255905 |
| 2023-12-11 | 19.63 | $78.86 | 270115 |
| 2023-12-08 | 18.71 | $77.88 | 352500 |
| 2023-12-07 | 18.21 | $77.88 | 306328 |
| 2023-12-06 | 17.63 | $77.78 | 321405 |
| 2023-12-05 | 17.04 | $77.75 | 418100 |
| 2023-12-04 | 16.50 | $78.09 | 456637 |
| 2023-12-01 | 15.71 | $78.13 | 318600 |
| 2023-11-30 | 14.96 | $77.59 | 252500 |
| 2023-11-29 | 14.49 | $76.79 | 282900 |
| 2023-11-28 | 14.32 | $76.66 | 403900 |
| 2023-11-27 | 14.23 | $76.73 | 226200 |
| 2023-11-24 | 14.21 | $77.04 | 94619 |
| 2023-11-22 | 14.00 | $76.82 | 226326 |
| 2023-11-21 | 13.84 | $76.49 | 356422 |
| 2023-11-20 | 13.89 | $76.31 | 353600 |
| 2023-11-17 | 14.02 | $76.06 | 444300 |
| 2023-11-16 | 14.29 | $75.79 | 474813 |
| 2023-11-15 | 14.72 | $76.06 | 454900 |
| 2023-11-14 | 14.84 | $76.08 | 369711 |
| 2023-11-13 | 14.96 | $75.17 | 225134 |
| 2023-11-10 | 15.71 | $75.19 | 386800 |
| 2023-11-09 | 16.51 | $74.38 | 387441 |
| 2023-11-08 | 17.18 | $74.86 | 374000 |
| 2023-11-07 | 18.04 | $74.98 | 395241 |
| 2023-11-06 | 18.93 | $75.35 | 258400 |
| 2023-11-03 | 19.60 | $75.22 | 345500 |
| 2023-11-02 | 20.30 | $74.50 | 331222 |
| 2023-11-01 | 21.04 | $73.20 | 375400 |
| 2023-10-31 | 20.88 | $72.72 | 438100 |
| 2023-10-30 | 20.18 | $72.17 | 284300 |
| 2023-10-27 | 18.98 | $71.38 | 544900 |
| 2023-10-26 | 17.64 | $72.34 | 1.2M |
| 2023-10-25 | 16.78 | $72.97 | 360100 |
| 2023-10-24 | 16.17 | $73.32 | 544409 |
| 2023-10-23 | 15.65 | $72.93 | 348316 |
| 2023-10-20 | 15.06 | $73.46 | 299300 |
| 2023-10-19 | 14.75 | $74.06 | 281804 |
| 2023-10-18 | 14.77 | $74.63 | 347900 |
| 2023-10-17 | 15.22 | $75.28 | 358443 |
| 2023-10-16 | 15.99 | $75.14 | 362825 |
| 2023-10-13 | 16.76 | $74.48 | 309800 |
| 2023-10-12 | 16.98 | $74.30 | 278509 |
| 2023-10-11 | 17.21 | $74.83 | 408600 |
| 2023-10-10 | 17.85 | $74.72 | 288500 |
| 2023-10-09 | 18.52 | $74.43 | 317806 |
| 2023-10-06 | 18.63 | $73.71 | 508300 |
| 2023-10-05 | 18.23 | $73.20 | 294300 |
| 2023-10-04 | 17.29 | $73.34 | 438711 |
| 2023-10-03 | 16.12 | $72.89 | 488442 |
| 2023-10-02 | 14.92 | $73.44 | 260200 |
| 2023-09-29 | 13.78 | $73.63 | 296900 |
| 2023-09-28 | 12.89 | $74.19 | 287900 |
| 2023-09-27 | 12.20 | $73.85 | 437100 |
| 2023-09-26 | 11.16 | $73.80 | 286243 |
| 2023-09-25 | 10.32 | $74.66 | 237600 |
| 2023-09-22 | 9.84 | $74.50 | 327834 |
| 2023-09-21 | 9.45 | $74.87 | 302300 |
| 2023-09-20 | 9.32 | $75.94 | 206347 |
| 2023-09-19 | 9.41 | $76.13 | 280000 |
| 2023-09-18 | 9.90 | $76.23 | 295337 |
| 2023-09-15 | 10.16 | $75.84 | 210100 |
| 2023-09-14 | 10.43 | $76.54 | 246500 |
| 2023-09-13 | 10.25 | $75.99 | 291030 |
| 2023-09-12 | 10.48 | $75.97 | 441000 |
| 2023-09-11 | 10.71 | $76.09 | 205700 |
| 2023-09-08 | 11.11 | $75.66 | 225924 |
| 2023-09-07 | 11.63 | $75.57 | 271713 |
| 2023-09-06 | 12.03 | $75.35 | 386600 |
| 2023-09-05 | 12.29 | $75.64 | 221400 |
| 2023-09-01 | 12.74 | $76.46 | 258900 |
| 2023-08-31 | 12.43 | $76.22 | 265007 |
| 2023-08-30 | 12.20 | $76.55 | 248200 |
| 2023-08-29 | 11.68 | $76.37 | 303800 |
| 2023-08-28 | 11.55 | $75.90 | 287631 |
| 2023-08-25 | 11.72 | $75.63 | 313000 |
| 2023-08-24 | 12.15 | $75.08 | 318123 |
| 2023-08-23 | 12.61 | $75.76 | 309346 |
| 2023-08-22 | 13.05 | $75.22 | 269000 |
| 2023-08-21 | 13.07 | $75.34 | 313557 |
| 2023-08-18 | 13.10 | $75.41 | 231245 |
| 2023-08-17 | 13.12 | $75.19 | 521400 |
| 2023-08-16 | 13.35 | $75.67 | 262921 |
| 2023-08-15 | 14.03 | $75.83 | 688129 |
| 2023-08-14 | 14.60 | $76.52 | 360700 |
| 2023-08-11 | 14.52 | $76.33 | 200200 |
| 2023-08-10 | 14.63 | $76.05 | 480200 |
| 2023-08-09 | 14.64 | $76.14 | 278300 |
| 2023-08-08 | 15.05 | $76.07 | 228800 |
| 2023-08-07 | 15.62 | $76.37 | 220132 |
| 2023-08-04 | 16.23 | $75.48 | 406800 |
| 2023-08-03 | 16.97 | $76.04 | 282823 |
| 2023-08-02 | 17.15 | $76.28 | 304605 |
| 2023-08-01 | 17.06 | $76.38 | 263121 |
| 2023-07-31 | 16.99 | $76.51 | 419948 |
| 2023-07-28 | 16.81 | $76.62 | 280900 |
| 2023-07-27 | 16.45 | $76.51 | 334642 |
| 2023-07-26 | 16.07 | $77.19 | 327500 |
| 2023-07-25 | 15.02 | $76.93 | 357800 |
| 2023-07-24 | 14.16 | $76.71 | 404000 |
| 2023-07-21 | 13.06 | $76.61 | 352810 |
| 2023-07-20 | 11.91 | $76.58 | 585630 |
| 2023-07-19 | 10.80 | $75.93 | 511308 |
| 2023-07-18 | 9.95 | $75.79 | 458600 |
| 2023-07-17 | 9.10 | $75.53 | 324200 |
| 2023-07-14 | 8.51 | $75.31 | 246400 |
| 2023-07-13 | 8.10 | $75.00 | 322900 |
| 2023-07-12 | 7.86 | $74.76 | 365148 |
| 2023-07-11 | 7.62 | $75.00 | 647310 |
| 2023-07-10 | 7.56 | $74.58 | 525818 |
| 2023-07-07 | 7.74 | $73.81 | 432000 |
| 2023-07-06 | 8.09 | $74.43 | 676900 |
| 2023-07-05 | 8.16 | $74.83 | 498711 |
| 2023-07-03 | 7.80 | $74.95 | 181600 |
| 2023-06-30 | 7.42 | $75.08 | 497000 |
| 2023-06-29 | 6.90 | $74.31 | 772000 |
| 2023-06-28 | 7.00 | $73.81 | 529200 |
| 2023-06-27 | 7.26 | $74.03 | 323300 |
| 2023-06-26 | 7.55 | $73.83 | 282100 |
| 2023-06-23 | 7.75 | $73.84 | 247108 |
| 2023-06-22 | 8.14 | $74.23 | 340200 |
| 2023-06-21 | 8.38 | $74.06 | 337800 |
| 2023-06-20 | 8.64 | $73.95 | 310200 |
| 2023-06-16 | 8.66 | $74.37 | 402920 |
| 2023-06-15 | 8.33 | $74.41 | 856900 |
| 2023-06-14 | 8.15 | $73.33 | 371300 |
| 2023-06-13 | 8.52 | $73.92 | 462735 |
| 2023-06-12 | 8.63 | $73.54 | 304528 |
| 2023-06-09 | 9.07 | $73.28 | 281300 |
| 2023-06-08 | 9.43 | $73.28 | 439313 |
| 2023-06-07 | 9.92 | $72.97 | 447700 |
| 2023-06-06 | 10.25 | $72.91 | 484800 |
| 2023-06-05 | 10.59 | $73.08 | 422800 |
| 2023-06-02 | 11.07 | $73.03 | 540439 |
| 2023-06-01 | 11.64 | $71.98 | 336006 |
| 2023-05-31 | 11.41 | $71.23 | 746500 |
| 2023-05-30 | 10.66 | $71.53 | 289300 |
| 2023-05-26 | 10.07 | $71.70 | 411031 |
| 2023-05-25 | 9.55 | $71.41 | 345800 |
| 2023-05-24 | 8.71 | $71.67 | 387100 |
| 2023-05-23 | 8.21 | $72.31 | 502530 |
| 2023-05-22 | 8.08 | $73.10 | 252414 |
| 2023-05-19 | 8.40 | $73.23 | 343535 |
| 2023-05-18 | 8.84 | $73.14 | 489600 |
| 2023-05-17 | 8.99 | $72.85 | 303900 |
| 2023-05-16 | 8.94 | $72.47 | 373933 |
| 2023-05-15 | 8.96 | $73.21 | 365829 |
| 2023-05-12 | 9.29 | $73.15 | 289100 |
| 2023-05-11 | 9.62 | $72.96 | 384800 |
| 2023-05-10 | 9.74 | $73.09 | 973400 |
| 2023-05-09 | 9.86 | $73.11 | 433000 |
| 2023-05-08 | 10.33 | $73.33 | 329547 |
| 2023-05-05 | 10.82 | $73.44 | 319801 |
| 2023-05-04 | 11.33 | $72.37 | 338000 |
| 2023-05-03 | 11.29 | $72.72 | 286826 |
| 2023-05-02 | 11.65 | $73.07 | 369249 |
| 2023-05-01 | 12.03 | $73.91 | 439544 |
| 2023-04-28 | 12.25 | $73.53 | 278900 |
| 2023-04-27 | 12.88 | $73.03 | 543618 |
| 2023-04-26 | 13.11 | $72.07 | 256101 |
| 2023-04-25 | 13.04 | $73.09 | 299817 |
| 2023-04-24 | 13.62 | $73.86 | 411438 |
| 2023-04-21 | 13.71 | $73.61 | 273900 |
| 2023-04-20 | 13.81 | $73.67 | 295740 |
| 2023-04-19 | 14.03 | $73.72 | 337600 |
| 2023-04-18 | 14.17 | $73.96 | 267948 |
| 2023-04-17 | 14.07 | $74.10 | 493103 |
| 2023-04-14 | 14.13 | $73.84 | 405229 |
| 2023-04-13 | 14.19 | $74.20 | 302900 |
| 2023-04-12 | 14.30 | $73.56 | 431026 |
| 2023-04-11 | 14.59 | $73.60 | 426800 |
| 2023-04-10 | 15.07 | $73.34 | 629400 |
| 2023-04-06 | 15.84 | $73.13 | 616000 |
| 2023-04-05 | 16.58 | $73.01 | 729600 |
| 2023-04-04 | 17.33 | $72.80 | 582408 |
| 2023-04-03 | 18.12 | $73.43 | 406000 |
| 2023-03-31 | 18.98 | $72.94 | 424300 |
| 2023-03-30 | 19.77 | $72.21 | 682400 |
| 2023-03-29 | 20.16 | $72.00 | 384743 |
| 2023-03-28 | 20.32 | $71.28 | 269944 |
| 2023-03-27 | 20.21 | $71.31 | 358400 |
| 2023-03-24 | 20.05 | $70.92 | 338923 |
| 2023-03-23 | 19.35 | $70.51 | 298670 |
| 2023-03-22 | 18.82 | $70.78 | 360000 |
| 2023-03-21 | 18.54 | $71.91 | 329000 |
| 2023-03-20 | 18.55 | $71.45 | 396800 |
| 2023-03-17 | 18.15 | $70.47 | 253228 |
| 2023-03-16 | 17.61 | $71.36 | 320104 |
| 2023-03-15 | 17.04 | $70.61 | 448000 |
| 2023-03-14 | 15.83 | $71.24 | 308300 |
| 2023-03-13 | 14.81 | $70.60 | 590828 |
| 2023-03-10 | 13.64 | $70.70 | 454400 |
| 2023-03-09 | 12.54 | $71.50 | 415700 |
| 2023-03-08 | 11.73 | $72.50 | 296600 |
| 2023-03-07 | 11.29 | $72.75 | 248759 |
| 2023-03-06 | 11.11 | $73.81 | 252500 |
| 2023-03-03 | 11.61 | $73.79 | 278200 |
| 2023-03-02 | 11.90 | $73.20 | 263600 |
| 2023-03-01 | 11.85 | $72.74 | 334300 |
| 2023-02-28 | 11.32 | $72.60 | 294821 |
| 2023-02-27 | 10.89 | $73.17 | 251700 |
| 2023-02-24 | 10.69 | $72.98 | 249600 |
| 2023-02-23 | 9.96 | $73.58 | 216600 |
| 2023-02-22 | 9.40 | $73.40 | 392200 |
| 2023-02-21 | 8.93 | $73.53 | 325600 |
| 2023-02-17 | 8.65 | $74.67 | 233703 |
| 2023-02-16 | 8.64 | $74.13 | 338724 |
| 2023-02-15 | 8.69 | $74.71 | 402745 |
| 2023-02-14 | 8.85 | $74.63 | 488010 |
| 2023-02-13 | 9.07 | $75.22 | 303931 |
| 2023-02-10 | 9.42 | $74.67 | 298800 |
| 2023-02-09 | 9.68 | $74.12 | 417600 |
| 2023-02-08 | 9.95 | $74.65 | 621709 |
| 2023-02-07 | 10.34 | $75.06 | 450600 |
| 2023-02-06 | 10.76 | $74.88 | 341524 |
| 2023-02-03 | 10.70 | $75.10 | 379633 |
| 2023-02-02 | 10.56 | $75.42 | 724800 |
| 2023-02-01 | 10.42 | $75.75 | 563000 |
| 2023-01-31 | 10.26 | $75.65 | 404700 |
| 2023-01-30 | 10.38 | $74.71 | 396025 |
| 2023-01-27 | 10.65 | $75.03 | 468224 |
| 2023-01-26 | 10.74 | $75.50 | 363100 |
| 2023-01-25 | 10.84 | $75.27 | 340229 |
| 2023-01-24 | 11.11 | $75.47 | 465737 |
| 2023-01-23 | 11.21 | $75.33 | 399000 |
| 2023-01-20 | 11.48 | $74.96 | 440530 |
| 2023-01-19 | 12.04 | $74.30 | 513700 |
| 2023-01-18 | 12.45 | $74.81 | 673728 |
| 2023-01-17 | 13.07 | $76.09 | 538300 |
| 2023-01-13 | 13.03 | $76.58 | 553466 |
| 2023-01-12 | 12.94 | $76.68 | 418800 |
| 2023-01-11 | 12.73 | $76.69 | 414900 |
| 2023-01-10 | 12.65 | $75.95 | 368900 |
| 2023-01-09 | 12.91 | $75.62 | 404937 |
| 2023-01-06 | 13.15 | $75.99 | 379122 |
| 2023-01-05 | 13.63 | $74.29 | 470034 |
| 2023-01-04 | 13.84 | $75.07 | 426300 |
| 2023-01-03 | 14.31 | $74.81 | 567300 |
| 2022-12-30 | 14.65 | $74.95 | 416200 |
| 2022-12-29 | 14.91 | $75.34 | 434025 |
| 2022-12-28 | 15.46 | $74.41 | 435036 |
| 2022-12-27 | 16.04 | $75.14 | 381923 |
| 2022-12-23 | 16.87 | $75.20 | 600021 |
| 2022-12-22 | 17.66 | $75.18 | 808227 |
| 2022-12-21 | 18.48 | $75.71 | 421424 |
| 2022-12-20 | 19.14 | $74.73 | 454852 |
| 2022-12-19 | 20.12 | $74.75 | 463030 |
| 2022-12-16 | 21.14 | $75.22 | 543527 |
| 2022-12-15 | 22.16 | $75.97 | 550200 |
| 2022-12-14 | 22.78 | $77.60 | 528400 |
| 2022-12-13 | 22.62 | $77.86 | 446744 |
| 2022-12-12 | 22.27 | $77.62 | 365800 |
| 2022-12-09 | 22.50 | $76.68 | 451148 |
| 2022-12-08 | 22.85 | $77.49 | 349800 |
| 2022-12-07 | 22.91 | $77.08 | 294605 |
| 2022-12-06 | 23.10 | $76.85 | 549402 |
| 2022-12-05 | 23.29 | $77.71 | 271200 |
| 2022-12-02 | 22.97 | $78.75 | 640900 |
| 2022-12-01 | 22.36 | $78.53 | 511730 |
| 2022-11-30 | 21.79 | $78.42 | 464103 |
| 2022-11-29 | 21.30 | $76.60 | 296000 |
| 2022-11-28 | 21.37 | $76.62 | 335000 |
| 2022-11-25 | 21.24 | $77.69 | 159000 |
| 2022-11-23 | 20.54 | $77.26 | 384447 |
| 2022-11-22 | 19.87 | $77.16 | 383500 |
| 2022-11-21 | 19.26 | $76.47 | 391200 |
| 2022-11-18 | 18.83 | $76.11 | 462525 |
| 2022-11-17 | 18.45 | $75.41 | 334403 |
| 2022-11-16 | 18.36 | $75.55 | 362201 |
| 2022-11-15 | 17.85 | $75.74 | 531800 |
| 2022-11-14 | 17.32 | $75.22 | 309509 |
| 2022-11-11 | 16.77 | $75.60 | 340000 |
| 2022-11-10 | 16.24 | $75.92 | 400676 |
| 2022-11-09 | 15.68 | $73.27 | 287300 |
| 2022-11-08 | 15.61 | $74.22 | 456600 |
| 2022-11-07 | 15.35 | $73.49 | 270220 |
| 2022-11-04 | 15.45 | $72.90 | 299700 |
| 2022-11-03 | 15.73 | $72.09 | 380800 |
| 2022-11-02 | 16.33 | $72.46 | 345000 |
| 2022-11-01 | 16.41 | $73.92 | 486900 |
| 2022-10-31 | 15.98 | $73.80 | 284800 |
| 2022-10-28 | 15.63 | $74.05 | 245100 |
| 2022-10-27 | 15.27 | $72.46 | 361609 |
| 2022-10-26 | 15.28 | $72.20 | 311100 |
| 2022-10-25 | 15.37 | $71.65 | 413614 |
| 2022-10-24 | 15.90 | $70.89 | 370345 |
| 2022-10-21 | 16.73 | $69.83 | 330044 |
| 2022-10-20 | 17.08 | $68.28 | 291200 |
| 2022-10-19 | 17.13 | $69.06 | 375913 |
| 2022-10-18 | 17.33 | $69.83 | 436246 |
| 2022-10-17 | 17.81 | $68.93 | 544030 |
| 2022-10-14 | 17.72 | $67.64 | 385702 |
| 2022-10-13 | 17.63 | $68.86 | 308800 |
| 2022-10-12 | 17.31 | $67.28 | 376641 |
| 2022-10-11 | 17.43 | $67.62 | 402600 |
| 2022-10-10 | 17.56 | $67.50 | 240000 |
| 2022-10-07 | 17.47 | $67.42 | 327702 |
| 2022-10-06 | 17.39 | $68.78 | 332210 |
| 2022-10-05 | 17.91 | $69.70 | 358525 |
| 2022-10-04 | 18.58 | $69.75 | 320147 |
| 2022-10-03 | 19.13 | $68.12 | 552800 |
| 2022-09-30 | 19.02 | $66.42 | 582030 |
| 2022-09-29 | 18.42 | $67.20 | 353300 |
| 2022-09-28 | 17.94 | $68.14 | 671800 |
| 2022-09-27 | 17.54 | $66.89 | 530600 |
| 2022-09-26 | 16.74 | $67.21 | 377215 |
| 2022-09-23 | 16.02 | $67.79 | 741800 |
| 2022-09-22 | 15.29 | $68.67 | 347122 |
| 2022-09-21 | 15.07 | $69.06 | 269237 |
| 2022-09-20 | 15.04 | $70.00 | 353938 |
| 2022-09-19 | 14.78 | $70.85 | 409100 |
| 2022-09-16 | 14.71 | $70.45 | 313600 |
| 2022-09-15 | 14.46 | $70.74 | 199720 |
| 2022-09-14 | 14.45 | $71.20 | 344307 |
| 2022-09-13 | 14.45 | $71.37 | 428600 |
| 2022-09-12 | 14.63 | $73.88 | 257534 |
| 2022-09-09 | 14.80 | $73.40 | 219800 |
| 2022-09-08 | 15.23 | $72.79 | 469138 |
| 2022-09-07 | 15.95 | $72.09 | 189200 |
| 2022-09-06 | 16.33 | $70.76 | 294228 |
| 2022-09-02 | 16.33 | $70.74 | 237635 |
| 2022-09-01 | 16.34 | $71.70 | 334200 |
| 2022-08-31 | 15.98 | $71.07 | 235700 |
| 2022-08-30 | 15.73 | $71.50 | 596334 |
| 2022-08-29 | 15.61 | $72.21 | 275823 |
| 2022-08-26 | 15.79 | $72.72 | 332602 |
| 2022-08-25 | 16.30 | $74.98 | 209617 |
| 2022-08-24 | 16.63 | $74.19 | 650600 |
| 2022-08-23 | 17.32 | $74.12 | 172523 |
| 2022-08-22 | 18.02 | $74.62 | 255700 |
| 2022-08-19 | 18.47 | $75.81 | 224520 |
| 2022-08-18 | 18.11 | $76.37 | 511792 |
| 2022-08-17 | 17.43 | $76.26 | 260506 |
| 2022-08-16 | 16.72 | $76.50 | 284647 |
| 2022-08-15 | 15.84 | $76.34 | 311407 |
| 2022-08-12 | 15.04 | $75.93 | 231500 |
| 2022-08-11 | 14.36 | $74.86 | 402019 |
| 2022-08-10 | 13.82 | $74.82 | 246200 |
| 2022-08-09 | 13.53 | $73.71 | 214100 |
| 2022-08-08 | 13.67 | $73.83 | 237400 |
| 2022-08-05 | 13.78 | $73.69 | 212142 |
| 2022-08-04 | 14.18 | $73.76 | 574220 |
| 2022-08-03 | 14.24 | $73.66 | 278600 |
| 2022-08-02 | 14.37 | $73.05 | 369200 |
| 2022-08-01 | 14.53 | $73.43 | 267400 |
| 2022-07-29 | 14.51 | $73.82 | 314013 |
| 2022-07-28 | 14.48 | $73.30 | 269223 |
| 2022-07-27 | 14.64 | $72.27 | 342500 |
| 2022-07-26 | 15.21 | $71.51 | 345825 |
| 2022-07-25 | 15.83 | $71.64 | 245800 |
| 2022-07-22 | 16.47 | $71.43 | 254300 |
| 2022-07-21 | 17.14 | $71.66 | 696400 |
| 2022-07-20 | 17.70 | $70.77 | 352844 |
| 2022-07-19 | 18.01 | $70.83 | 300600 |
| 2022-07-18 | 18.27 | $69.19 | 290800 |
| 2022-07-15 | 18.27 | $70.19 | 271500 |
| 2022-07-14 | 18.44 | $69.00 | 303426 |
| 2022-07-13 | 18.05 | $69.50 | 426004 |
| 2022-07-12 | 17.99 | $70.05 | 382900 |
| 2022-07-11 | 18.13 | $70.73 | 283146 |
| 2022-07-08 | 18.59 | $70.86 | 358819 |
| 2022-07-07 | 19.15 | $70.93 | 450500 |
| 2022-07-06 | 19.67 | $70.76 | 278300 |
| 2022-07-05 | 20.21 | $70.25 | 244700 |
| 2022-07-01 | 20.40 | $70.76 | 349400 |
| 2022-06-30 | 20.82 | $69.93 | 442430 |
| 2022-06-29 | 21.00 | $70.01 | 413632 |
| 2022-06-28 | 21.40 | $70.04 | 310712 |
| 2022-06-27 | 21.91 | $71.16 | 284414 |
| 2022-06-24 | 22.77 | $71.22 | 297907 |
| 2022-06-23 | 23.59 | $69.67 | 383300 |
| 2022-06-22 | 23.76 | $68.90 | 274807 |
| 2022-06-21 | 23.81 | $68.79 | 376900 |
| 2022-06-17 | 23.65 | $67.34 | 383323 |
| 2022-06-16 | 22.84 | $67.19 | 464200 |
| 2022-06-15 | 21.82 | $68.46 | 370900 |
| 2022-06-14 | 20.92 | $68.00 | 385517 |
| 2022-06-13 | 19.67 | $68.50 | 483500 |
| 2022-06-10 | 18.49 | $70.24 | 319500 |
| 2022-06-09 | 17.73 | $71.44 | 269900 |
| 2022-06-08 | 17.38 | $72.85 | 353600 |
| 2022-06-07 | 17.51 | $73.93 | 207846 |
| 2022-06-06 | 17.67 | $73.25 | 306100 |
| 2022-06-03 | 17.95 | $73.16 | 251500 |
| 2022-06-02 | 18.13 | $73.76 | 407646 |
| 2022-06-01 | 18.31 | $72.97 | 422036 |
| 2022-05-31 | 18.59 | $73.90 | 342100 |
| 2022-05-27 | 19.15 | $74.60 | 390000 |
| 2022-05-26 | 19.87 | $73.34 | 294800 |
| 2022-05-25 | 20.20 | $72.47 | 307931 |
| 2022-05-24 | 20.08 | $72.35 | 386400 |
| 2022-05-23 | 19.86 | $72.08 | 338100 |
| 2022-05-20 | 19.70 | $71.08 | 510208 |
| 2022-05-19 | 19.04 | $70.77 | 480600 |
| 2022-05-18 | 18.43 | $71.50 | 420347 |
| 2022-05-17 | 18.10 | $74.01 | 387400 |
| 2022-05-16 | 18.45 | $73.10 | 324400 |
| 2022-05-13 | 18.51 | $72.86 | 348100 |
| 2022-05-12 | 18.36 | $72.11 | 699500 |
| 2022-05-11 | 17.65 | $71.87 | 790100 |
| 2022-05-10 | 17.10 | $72.28 | 626800 |
| 2022-05-09 | 16.52 | $72.40 | 578745 |
| 2022-05-06 | 16.06 | $73.83 | 451900 |
| 2022-05-05 | 15.86 | $74.12 | 649133 |
| 2022-05-04 | 15.82 | $76.15 | 375742 |
| 2022-05-03 | 15.96 | $74.21 | 428000 |
| 2022-05-02 | 15.33 | $73.74 | 681608 |
| 2022-04-29 | 14.51 | $74.05 | 308609 |
| 2022-04-28 | 14.10 | $75.98 | 414000 |
| 2022-04-27 | 13.99 | $74.97 | 344600 |
| 2022-04-26 | 13.60 | $74.66 | 353139 |
| 2022-04-25 | 13.19 | $76.20 | 532817 |
| 2022-04-22 | 12.75 | $75.95 | 373500 |
| 2022-04-21 | 12.76 | $77.99 | 469600 |
| 2022-04-20 | 13.12 | $78.43 | 398600 |
| 2022-04-19 | 13.71 | $77.67 | 423800 |
| 2022-04-18 | 14.03 | $76.80 | 266100 |
| 2022-04-14 | 14.10 | $77.30 | 302800 |
| 2022-04-13 | 14.54 | $77.96 | 377209 |
| 2022-04-12 | 14.83 | $77.46 | 284312 |
| 2022-04-11 | 15.13 | $78.00 | 350400 |
| 2022-04-08 | 15.82 | $78.87 | 205800 |
| 2022-04-07 | 16.38 | $78.97 | 499238 |
| 2022-04-06 | 17.00 | $78.36 | 484613 |
| 2022-04-05 | 17.74 | $78.21 | 327011 |
| 2022-04-04 | 18.65 | $78.44 | 232100 |
| 2022-04-01 | 19.36 | $78.44 | 251708 |
| 2022-03-31 | 20.11 | $78.20 | 413312 |
| 2022-03-30 | 21.12 | $79.13 | 453139 |
| 2022-03-29 | 21.95 | $79.15 | 410900 |
| 2022-03-28 | 22.81 | $78.29 | 272800 |
| 2022-03-25 | 23.87 | $77.97 | 331264 |
| 2022-03-24 | 24.83 | $77.68 | 326517 |
| 2022-03-23 | 25.68 | $76.94 | 342917 |
| 2022-03-22 | 26.58 | $78.06 | 424738 |
| 2022-03-21 | 27.85 | $77.57 | 332810 |
| 2022-03-18 | 29.11 | $77.61 | 382534 |
| 2022-03-17 | 30.28 | $77.17 | 327900 |
| 2022-03-16 | 31.26 | $76.33 | 522505 |
| 2022-03-15 | 31.94 | $75.58 | 372600 |
| 2022-03-14 | 32.25 | $74.16 | 347607 |
| 2022-03-11 | 32.22 | $73.84 | 372519 |
| 2022-03-10 | 32.19 | $74.49 | 299400 |
| 2022-03-09 | 31.78 | $74.90 | 454100 |
| 2022-03-08 | 31.58 | $73.54 | 660000 |
| 2022-03-07 | 31.37 | $75.06 | 542600 |
| 2022-03-04 | 31.57 | $76.71 | 328600 |
| 2022-03-03 | 31.96 | $76.53 | 337300 |
| 2022-03-02 | 32.55 | $76.12 | 475300 |
| 2022-03-01 | 32.85 | $74.79 | 702200 |
| 2022-02-28 | 32.81 | $75.61 | 930600 |
| 2022-02-25 | 32.83 | $76.10 | 573209 |
| 2022-02-24 | 32.85 | $73.99 | 1.1M |
| 2022-02-23 | 31.71 | $73.80 | 483829 |
| 2022-02-22 | 30.79 | $74.84 | 577500 |
| 2022-02-18 | 29.97 | $75.59 | 417546 |
| 2022-02-17 | 29.36 | $75.67 | 479800 |
| 2022-02-16 | 28.79 | $76.61 | 352700 |
| 2022-02-15 | 28.24 | $76.43 | 488639 |
| 2022-02-14 | 27.76 | $75.81 | 501800 |
| 2022-02-11 | 26.98 | $76.26 | 740405 |
| 2022-02-10 | 26.39 | $77.29 | 436200 |
| 2022-02-09 | 26.01 | $78.89 | 373300 |
| 2022-02-08 | 26.21 | $78.10 | 371200 |
| 2022-02-07 | 25.94 | $77.51 | 280729 |
| 2022-02-04 | 25.56 | $77.81 | 433211 |
| 2022-02-03 | 25.15 | $78.47 | 445000 |
| 2022-02-02 | 25.08 | $79.47 | 437900 |
| 2022-02-01 | 25.13 | $78.68 | 949141 |
| 2022-01-31 | 24.69 | $78.61 | 382616 |
| 2022-01-28 | 24.14 | $77.76 | 669728 |
| 2022-01-27 | 22.97 | $76.46 | 1.2M |
| 2022-01-26 | 21.88 | $76.59 | 770401 |
| 2022-01-25 | 20.73 | $77.43 | 782819 |
| 2022-01-24 | 19.57 | $78.24 | 947940 |
| 2022-01-21 | 18.34 | $77.97 | 594544 |
| 2022-01-20 | 17.64 | $78.77 | 592331 |
| 2022-01-19 | 17.15 | $79.52 | 995735 |
| 2022-01-18 | 16.93 | $79.82 | 725014 |
| 2022-01-14 | 16.50 | $80.92 | 491200 |
| 2022-01-13 | 16.35 | $81.29 | 437300 |
| 2022-01-12 | 16.54 | $82.13 | 633939 |
| 2022-01-11 | 17.07 | $82.04 | 569200 |
| 2022-01-10 | 17.42 | $81.58 | 922500 |
| 2022-01-07 | 17.56 | $82.03 | 589034 |
| 2022-01-06 | 18.32 | $82.60 | 609600 |
| 2022-01-05 | 19.16 | $82.95 | 430800 |
| 2022-01-04 | 19.81 | $83.80 | 384900 |
| 2022-01-03 | 20.10 | $83.68 | 730022 |
| 2021-12-31 | 20.40 | $84.55 | 241542 |
| 2021-12-30 | 20.01 | $84.46 | 361200 |
| 2021-12-29 | 19.53 | $84.75 | 322500 |
| 2021-12-28 | 19.08 | $84.40 | 324700 |
| 2021-12-27 | 18.75 | $84.21 | 484308 |
| 2021-12-23 | 18.53 | $83.03 | 247316 |
| 2021-12-22 | 18.67 | $82.83 | 365500 |
| 2021-12-21 | 19.01 | $81.99 | 1.2M |
| 2021-12-20 | 19.75 | $81.23 | 553200 |
| 2021-12-17 | 20.64 | $81.96 | 281245 |
| 2021-12-16 | 21.09 | $82.90 | 328300 |
| 2021-12-15 | 21.02 | $82.89 | 354100 |
| 2021-12-14 | 21.18 | $81.60 | 377202 |
| 2021-12-13 | 21.82 | $82.25 | 272200 |
| 2021-12-10 | 21.95 | $82.16 | 304800 |
| 2021-12-09 | 22.27 | $81.03 | 245504 |
| 2021-12-08 | 23.12 | $81.36 | 434100 |
| 2021-12-07 | 24.00 | $81.42 | 240200 |
| 2021-12-06 | 24.91 | $80.41 | 242400 |
| 2021-12-03 | 25.95 | $79.43 | 347423 |
| 2021-12-02 | 26.50 | $79.38 | 317913 |
| 2021-12-01 | 26.85 | $78.12 | 311317 |
| 2021-11-30 | 27.22 | $78.48 | 488200 |
| 2021-11-29 | 27.79 | $80.51 | 275900 |
| 2021-11-26 | 29.01 | $79.75 | 239803 |
| 2021-11-24 | 30.42 | $81.20 | 184500 |
| 2021-11-23 | 30.64 | $81.21 | 241600 |
| 2021-11-22 | 30.87 | $81.00 | 201403 |
| 2021-11-19 | 30.80 | $81.23 | 242011 |
| 2021-11-18 | 30.90 | $81.14 | 224833 |
| 2021-11-17 | 31.08 | $81.39 | 257649 |
| 2021-11-16 | 30.90 | $81.78 | 333242 |
| 2021-11-15 | 30.29 | $81.35 | 226500 |
| 2021-11-12 | 29.87 | $81.42 | 167306 |
| 2021-11-11 | 29.47 | $80.76 | 217645 |
| 2021-11-10 | 29.30 | $80.97 | 304627 |
| 2021-11-09 | 28.90 | $81.11 | 210800 |
| 2021-11-08 | 28.53 | $81.04 | 178332 |
| 2021-11-05 | 28.15 | $80.93 | 217600 |
| 2021-11-04 | 27.74 | $80.88 | 347228 |
| 2021-11-03 | 27.49 | $80.63 | 364700 |
| 2021-11-02 | 27.33 | $80.35 | 300700 |
| 2021-11-01 | 27.28 | $79.83 | 384913 |
| 2021-10-29 | 27.32 | $79.97 | 202515 |
| 2021-10-28 | 27.46 | $79.74 | 248000 |
| 2021-10-27 | 27.72 | $79.23 | 243808 |
| 2021-10-26 | 28.00 | $79.94 | 293247 |
| 2021-10-25 | 27.85 | $79.88 | 302934 |
| 2021-10-22 | 27.77 | $79.64 | 200800 |
| 2021-10-21 | 27.76 | $79.35 | 285900 |
| 2021-10-20 | 27.95 | $79.06 | 284000 |
| 2021-10-19 | 28.25 | $78.81 | 342900 |
| 2021-10-18 | 28.70 | $78.09 | 269300 |
| 2021-10-15 | 29.47 | $78.03 | 253217 |
| 2021-10-14 | 30.02 | $77.57 | 223300 |
| 2021-10-13 | 30.89 | $76.33 | 341200 |
| 2021-10-12 | 32.43 | $76.03 | 215734 |
| 2021-10-11 | 33.90 | $76.20 | 177800 |
| 2021-10-08 | 35.24 | $76.45 | 246100 |
| 2021-10-07 | 36.78 | $76.51 | 306800 |
| 2021-10-06 | 38.39 | $75.87 | 314025 |
| 2021-10-05 | 40.05 | $75.46 | 248900 |
| 2021-10-04 | 41.84 | $74.77 | 393700 |
| 2021-10-01 | 43.62 | $75.44 | 217700 |
| 2021-09-30 | 45.56 | $74.82 | 335638 |
| 2021-09-29 | 47.77 | $75.88 | 269000 |
| 2021-09-28 | 50.06 | $75.54 | 341600 |
| 2021-09-27 | 52.47 | $76.83 | 237300 |
| 2021-09-24 | 54.09 | $77.53 | 227209 |
| 2021-09-23 | 55.56 | $77.43 | 374324 |
| 2021-09-22 | 57.10 | $76.90 | 260703 |
| 2021-09-21 | 58.93 | $76.41 | 286438 |
| 2021-09-20 | 60.88 | $76.63 | 480374 |
| 2021-09-17 | 63.01 | $77.54 | 229800 |
| 2021-09-16 | 64.27 | $78.07 | 334100 |
| 2021-09-15 | 65.37 | $78.39 | 248400 |
| 2021-09-14 | 66.43 | $78.06 | 240138 |
| 2021-09-13 | 67.53 | $78.42 | 304829 |
| 2021-09-10 | 68.57 | $78.49 | 182500 |
| 2021-09-09 | 69.39 | $78.89 | 341400 |
| 2021-09-08 | 69.98 | $79.39 | 241639 |
| 2021-09-07 | 70.64 | $78.85 | 274800 |
| 2021-09-03 | 71.27 | $79.84 | 856300 |
| 2021-09-02 | 71.42 | $79.92 | 189701 |
| 2021-09-01 | 71.50 | $79.60 | 244900 |
| 2021-08-31 | 71.63 | $79.53 | 223909 |
| 2021-08-30 | 71.70 | $79.63 | 199500 |
| 2021-08-27 | 71.71 | $79.35 | 199905 |
| 2021-08-26 | 71.77 | $78.95 | 217700 |
| 2021-08-25 | 71.85 | $79.20 | 182200 |
| 2021-08-24 | 71.82 | $79.20 | 254307 |
| 2021-08-23 | 71.64 | $79.45 | 270840 |
| 2021-08-20 | 71.33 | $79.38 | 257000 |
| 2021-08-19 | 71.03 | $78.97 | 270500 |
| 2021-08-18 | 70.75 | $78.43 | 304400 |
| 2021-08-17 | 70.23 | $79.50 | 268000 |
| 2021-08-16 | 69.34 | $79.81 | 489015 |
| 2021-08-13 | 68.40 | $79.15 | 224016 |
| 2021-08-12 | 67.43 | $78.86 | 301321 |
| 2021-08-11 | 66.42 | $78.95 | 266020 |
| 2021-08-10 | 65.32 | $78.65 | 252113 |
| 2021-08-09 | 64.16 | $78.37 | 231800 |
| 2021-08-06 | 62.95 | $78.50 | 469124 |
| 2021-08-05 | 61.67 | $78.27 | 356543 |
| 2021-08-04 | 60.32 | $78.03 | 456103 |
| 2021-08-03 | 58.90 | $78.59 | 284430 |
| 2021-08-02 | 57.40 | $77.92 | 236024 |
| 2021-07-30 | 55.82 | $78.00 | 328000 |
| 2021-07-29 | 54.17 | $77.99 | 297837 |
| 2021-07-28 | 52.43 | $77.43 | 304400 |
| 2021-07-27 | 50.61 | $77.87 | 323912 |
| 2021-07-26 | 48.65 | $77.82 | 300200 |
| 2021-07-23 | 46.58 | $77.93 | 375700 |
| 2021-07-22 | 44.41 | $77.24 | 236622 |
| 2021-07-21 | 42.13 | $77.18 | 185100 |
| 2021-07-20 | 39.72 | $76.90 | 282732 |
| 2021-07-19 | 37.19 | $76.02 | 521300 |
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