Is iShares S&P Mid-Cap 400 Growth ETF (IJK) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares S&P Mid-Cap 400 Growth ETF (IJK) research center and poll results.
AMEX : IJK
iShares S&P Mid-Cap 400 Growth ETF
$112.635 USD
$0.23 (0.21%)
- Volume
- 75K
- Average Volume
- 289.17K
- Market Capitalization
- $10.79B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $117.60
- Year Low
- $90.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
114.59
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
64.37
Average
83.95
Maximum
115.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 114.59 | $112.84 | 73048 |
| 2026-07-17 | 114.73 | $112.40 | 160842 |
| 2026-07-16 | 114.82 | $113.12 | 168700 |
| 2026-07-15 | 114.93 | $113.48 | 124535 |
| 2026-07-14 | 115.05 | $113.58 | 122483 |
| 2026-07-13 | 115.12 | $112.90 | 191400 |
| 2026-07-10 | 115.19 | $114.11 | 123213 |
| 2026-07-09 | 115.03 | $114.70 | 221902 |
| 2026-07-08 | 114.95 | $113.03 | 245000 |
| 2026-07-07 | 114.92 | $113.85 | 331000 |
| 2026-07-06 | 114.85 | $115.95 | 489800 |
| 2026-07-02 | 114.83 | $115.13 | 490637 |
| 2026-07-01 | 114.83 | $116.07 | 1.4M |
| 2026-06-30 | 114.78 | $117.50 | 667500 |
| 2026-06-29 | 114.61 | $115.95 | 244800 |
| 2026-06-26 | 114.52 | $115.34 | 340145 |
| 2026-06-25 | 114.43 | $116.02 | 171043 |
| 2026-06-24 | 114.30 | $114.92 | 298100 |
| 2026-06-23 | 114.26 | $114.54 | 193500 |
| 2026-06-22 | 114.12 | $116.34 | 200804 |
| 2026-06-18 | 113.85 | $115.66 | 242849 |
| 2026-06-17 | 113.59 | $114.19 | 211700 |
| 2026-06-16 | 113.31 | $115.37 | 146400 |
| 2026-06-15 | 113.03 | $115.89 | 245338 |
| 2026-06-12 | 112.75 | $114.94 | 195800 |
| 2026-06-11 | 112.62 | $114.28 | 269146 |
| 2026-06-10 | 112.51 | $110.96 | 256500 |
| 2026-06-09 | 112.56 | $113.09 | 213800 |
| 2026-06-08 | 112.55 | $112.41 | 122235 |
| 2026-06-05 | 112.57 | $112.46 | 161527 |
| 2026-06-04 | 112.54 | $115.57 | 148000 |
| 2026-06-03 | 112.44 | $115.18 | 709353 |
| 2026-06-02 | 112.21 | $115.01 | 152900 |
| 2026-06-01 | 111.90 | $114.15 | 270400 |
| 2026-05-29 | 111.65 | $114.07 | 106028 |
| 2026-05-28 | 111.38 | $113.55 | 171200 |
| 2026-05-27 | 111.05 | $113.35 | 134036 |
| 2026-05-26 | 110.76 | $114.10 | 540000 |
| 2026-05-22 | 110.52 | $111.83 | 1.7M |
| 2026-05-21 | 110.41 | $110.85 | 219055 |
| 2026-05-20 | 110.31 | $110.60 | 342122 |
| 2026-05-19 | 110.24 | $108.57 | 166500 |
| 2026-05-18 | 110.30 | $109.64 | 284900 |
| 2026-05-15 | 110.34 | $110.33 | 219200 |
| 2026-05-14 | 110.31 | $112.44 | 291900 |
| 2026-05-13 | 110.06 | $111.99 | 158014 |
| 2026-05-12 | 109.83 | $112.03 | 222000 |
| 2026-05-11 | 109.61 | $112.90 | 259503 |
| 2026-05-08 | 109.31 | $112.72 | 152772 |
| 2026-05-07 | 108.94 | $111.99 | 265225 |
| 2026-05-06 | 108.62 | $113.50 | 291400 |
| 2026-05-05 | 108.22 | $110.56 | 371812 |
| 2026-05-04 | 107.81 | $108.85 | 257639 |
| 2026-05-01 | 107.48 | $109.12 | 341200 |
| 2026-04-30 | 107.11 | $108.71 | 171400 |
| 2026-04-29 | 106.77 | $106.87 | 140900 |
| 2026-04-28 | 106.45 | $107.64 | 247200 |
| 2026-04-27 | 105.93 | $109.30 | 194700 |
| 2026-04-24 | 105.39 | $109.59 | 329220 |
| 2026-04-23 | 104.93 | $108.91 | 260510 |
| 2026-04-22 | 104.61 | $109.20 | 208850 |
| 2026-04-21 | 104.23 | $109.68 | 212049 |
| 2026-04-20 | 103.78 | $110.42 | 160581 |
| 2026-04-17 | 103.20 | $109.81 | 483405 |
| 2026-04-16 | 102.79 | $107.44 | 2.1M |
| 2026-04-15 | 102.47 | $107.42 | 241900 |
| 2026-04-14 | 102.19 | $107.63 | 266700 |
| 2026-04-13 | 101.85 | $106.78 | 472121 |
| 2026-04-10 | 101.51 | $105.35 | 248217 |
| 2026-04-09 | 101.25 | $105.60 | 232500 |
| 2026-04-08 | 101.11 | $105.57 | 537200 |
| 2026-04-07 | 100.98 | $102.33 | 363298 |
| 2026-04-06 | 101.02 | $102.16 | 5.6M |
| 2026-04-02 | 100.99 | $101.87 | 780100 |
| 2026-04-01 | 101.10 | $101.74 | 1.1M |
| 2026-03-31 | 101.30 | $100.62 | 1.0M |
| 2026-03-30 | 101.55 | $97.22 | 454632 |
| 2026-03-27 | 102.09 | $98.53 | 888236 |
| 2026-03-26 | 102.49 | $100.27 | 1.1M |
| 2026-03-25 | 102.84 | $102.59 | 4.8M |
| 2026-03-24 | 103.07 | $101.55 | 315829 |
| 2026-03-23 | 103.30 | $100.78 | 329803 |
| 2026-03-20 | 103.51 | $98.72 | 365000 |
| 2026-03-19 | 103.90 | $101.61 | 197200 |
| 2026-03-18 | 104.11 | $101.03 | 375300 |
| 2026-03-17 | 104.32 | $101.79 | 169700 |
| 2026-03-16 | 104.47 | $100.86 | 240200 |
| 2026-03-13 | 104.65 | $99.95 | 201600 |
| 2026-03-12 | 104.81 | $100.14 | 814004 |
| 2026-03-11 | 105.05 | $102.78 | 187259 |
| 2026-03-10 | 105.16 | $103.01 | 159700 |
| 2026-03-09 | 105.28 | $103.26 | 228744 |
| 2026-03-06 | 105.36 | $101.42 | 253747 |
| 2026-03-05 | 105.33 | $104.03 | 284412 |
| 2026-03-04 | 105.19 | $105.76 | 309800 |
| 2026-03-03 | 104.99 | $105.68 | 364312 |
| 2026-03-02 | 104.80 | $108.04 | 374900 |
| 2026-02-27 | 104.43 | $106.61 | 142220 |
| 2026-02-26 | 104.20 | $107.21 | 168200 |
| 2026-02-25 | 103.99 | $107.11 | 151025 |
| 2026-02-24 | 103.78 | $106.19 | 93130 |
| 2026-02-23 | 103.61 | $104.94 | 82640 |
| 2026-02-20 | 103.49 | $106.57 | 223509 |
| 2026-02-19 | 103.35 | $105.77 | 111000 |
| 2026-02-18 | 103.25 | $105.37 | 138315 |
| 2026-02-17 | 103.09 | $104.78 | 177300 |
| 2026-02-13 | 103.02 | $104.33 | 162600 |
| 2026-02-12 | 102.99 | $103.21 | 265414 |
| 2026-02-11 | 102.93 | $104.88 | 176406 |
| 2026-02-10 | 102.81 | $105.09 | 133807 |
| 2026-02-09 | 102.64 | $105.40 | 285123 |
| 2026-02-06 | 102.44 | $104.71 | 374409 |
| 2026-02-05 | 102.22 | $101.01 | 129100 |
| 2026-02-04 | 102.21 | $101.15 | 187100 |
| 2026-02-03 | 102.23 | $101.75 | 167342 |
| 2026-02-02 | 102.12 | $101.80 | 209923 |
| 2026-01-30 | 101.95 | $100.70 | 155600 |
| 2026-01-29 | 101.76 | $102.10 | 220234 |
| 2026-01-28 | 101.55 | $102.86 | 304640 |
| 2026-01-27 | 101.33 | $102.94 | 188136 |
| 2026-01-26 | 101.14 | $102.74 | 231221 |
| 2026-01-23 | 100.96 | $102.69 | 173500 |
| 2026-01-22 | 100.77 | $103.72 | 192123 |
| 2026-01-21 | 100.55 | $103.68 | 290741 |
| 2026-01-20 | 100.28 | $102.27 | 251300 |
| 2026-01-16 | 100.01 | $103.43 | 195349 |
| 2026-01-15 | 99.66 | $103.61 | 163802 |
| 2026-01-14 | 99.33 | $102.10 | 604600 |
| 2026-01-13 | 99.12 | $102.36 | 173400 |
| 2026-01-12 | 98.91 | $101.85 | 233800 |
| 2026-01-09 | 98.80 | $101.35 | 132232 |
| 2026-01-08 | 98.67 | $100.23 | 202644 |
| 2026-01-07 | 98.51 | $100.92 | 275600 |
| 2026-01-06 | 98.32 | $101.42 | 338839 |
| 2026-01-05 | 98.14 | $99.64 | 322806 |
| 2026-01-02 | 98.04 | $98.39 | 273973 |
| 2025-12-31 | 97.96 | $96.88 | 164129 |
| 2025-12-30 | 97.94 | $97.97 | 175400 |
| 2025-12-29 | 97.87 | $98.41 | 235242 |
| 2025-12-26 | 97.82 | $99.11 | 132126 |
| 2025-12-24 | 97.70 | $99.09 | 87233 |
| 2025-12-23 | 97.55 | $99.02 | 183127 |
| 2025-12-22 | 97.32 | $99.26 | 175700 |
| 2025-12-19 | 97.03 | $98.20 | 202200 |
| 2025-12-18 | 96.69 | $97.04 | 197200 |
| 2025-12-17 | 96.50 | $96.31 | 339347 |
| 2025-12-16 | 96.33 | $97.10 | 141300 |
| 2025-12-15 | 96.11 | $97.82 | 191624 |
| 2025-12-12 | 95.94 | $98.17 | 109014 |
| 2025-12-11 | 95.76 | $99.67 | 190800 |
| 2025-12-10 | 95.62 | $98.72 | 221300 |
| 2025-12-09 | 95.50 | $97.06 | 145900 |
| 2025-12-08 | 95.49 | $97.20 | 177745 |
| 2025-12-05 | 95.42 | $97.72 | 171030 |
| 2025-12-04 | 95.28 | $97.62 | 175600 |
| 2025-12-03 | 95.19 | $96.84 | 442722 |
| 2025-12-02 | 95.10 | $96.46 | 94500 |
| 2025-12-01 | 95.08 | $96.55 | 153127 |
| 2025-11-28 | 95.05 | $97.37 | 54015 |
| 2025-11-26 | 94.96 | $96.77 | 178731 |
| 2025-11-25 | 94.94 | $96.16 | 140900 |
| 2025-11-24 | 94.98 | $94.34 | 219297 |
| 2025-11-21 | 95.16 | $93.42 | 478621 |
| 2025-11-20 | 95.36 | $91.45 | 167000 |
| 2025-11-19 | 95.61 | $93.18 | 225132 |
| 2025-11-18 | 95.70 | $92.89 | 328800 |
| 2025-11-17 | 95.87 | $92.82 | 189001 |
| 2025-11-14 | 96.01 | $94.44 | 183800 |
| 2025-11-13 | 96.02 | $94.53 | 215942 |
| 2025-11-12 | 96.02 | $96.80 | 93300 |
| 2025-11-11 | 95.96 | $96.45 | 132906 |
| 2025-11-10 | 95.92 | $96.71 | 183300 |
| 2025-11-07 | 95.84 | $95.97 | 216100 |
| 2025-11-06 | 95.70 | $94.87 | 166200 |
| 2025-11-05 | 95.74 | $95.70 | 128200 |
| 2025-11-04 | 95.79 | $95.10 | 202421 |
| 2025-11-03 | 95.81 | $95.98 | 161900 |
| 2025-10-31 | 95.84 | $96.10 | 156400 |
| 2025-10-30 | 95.86 | $95.44 | 183035 |
| 2025-10-29 | 95.90 | $96.52 | 195228 |
| 2025-10-28 | 95.88 | $96.96 | 197849 |
| 2025-10-27 | 95.83 | $97.90 | 188000 |
| 2025-10-24 | 95.73 | $97.30 | 99100 |
| 2025-10-23 | 95.66 | $96.57 | 125800 |
| 2025-10-22 | 95.58 | $94.92 | 213443 |
| 2025-10-21 | 95.62 | $96.25 | 202945 |
| 2025-10-20 | 95.64 | $95.67 | 153043 |
| 2025-10-17 | 95.69 | $94.63 | 206306 |
| 2025-10-16 | 95.79 | $94.57 | 147746 |
| 2025-10-15 | 95.93 | $95.66 | 95903 |
| 2025-10-14 | 95.94 | $95.64 | 154231 |
| 2025-10-13 | 95.96 | $95.04 | 176900 |
| 2025-10-10 | 96.04 | $93.11 | 166230 |
| 2025-10-09 | 96.20 | $95.70 | 170401 |
| 2025-10-08 | 96.30 | $96.73 | 191539 |
| 2025-10-07 | 96.25 | $95.56 | 132800 |
| 2025-10-06 | 96.27 | $96.62 | 121000 |
| 2025-10-03 | 96.27 | $96.45 | 127800 |
| 2025-10-02 | 96.29 | $96.25 | 113600 |
| 2025-10-01 | 96.28 | $96.08 | 126500 |
| 2025-09-30 | 96.21 | $95.89 | 165524 |
| 2025-09-29 | 96.16 | $95.88 | 138100 |
| 2025-09-26 | 96.12 | $96.00 | 114734 |
| 2025-09-25 | 96.12 | $95.03 | 204100 |
| 2025-09-24 | 96.14 | $95.61 | 94425 |
| 2025-09-23 | 96.10 | $96.62 | 207100 |
| 2025-09-22 | 95.98 | $96.74 | 493500 |
| 2025-09-19 | 95.90 | $96.66 | 103900 |
| 2025-09-18 | 95.71 | $97.24 | 159100 |
| 2025-09-17 | 95.50 | $95.93 | 184700 |
| 2025-09-16 | 95.38 | $96.07 | 157700 |
| 2025-09-15 | 95.25 | $96.61 | 149800 |
| 2025-09-12 | 95.08 | $96.40 | 112700 |
| 2025-09-11 | 94.94 | $97.59 | 214600 |
| 2025-09-10 | 94.81 | $95.80 | 128909 |
| 2025-09-09 | 94.72 | $95.85 | 183800 |
| 2025-09-08 | 94.52 | $96.79 | 296500 |
| 2025-09-05 | 94.29 | $96.68 | 257700 |
| 2025-09-04 | 94.07 | $96.15 | 162700 |
| 2025-09-03 | 93.90 | $94.68 | 152247 |
| 2025-09-02 | 93.81 | $94.85 | 201100 |
| 2025-08-29 | 93.71 | $95.11 | 128100 |
| 2025-08-28 | 93.55 | $95.96 | 198100 |
| 2025-08-27 | 93.40 | $95.39 | 185900 |
| 2025-08-26 | 93.35 | $94.86 | 108832 |
| 2025-08-25 | 93.32 | $94.25 | 152900 |
| 2025-08-22 | 93.33 | $95.16 | 365835 |
| 2025-08-21 | 93.30 | $92.91 | 155741 |
| 2025-08-20 | 93.33 | $92.96 | 144819 |
| 2025-08-19 | 93.37 | $93.45 | 198200 |
| 2025-08-18 | 93.36 | $93.56 | 155313 |
| 2025-08-15 | 93.28 | $93.17 | 150700 |
| 2025-08-14 | 93.26 | $93.65 | 224025 |
| 2025-08-13 | 93.22 | $95.00 | 194718 |
| 2025-08-12 | 93.06 | $93.96 | 187536 |
| 2025-08-11 | 92.93 | $91.79 | 138500 |
| 2025-08-08 | 92.97 | $92.22 | 154800 |
| 2025-08-07 | 92.98 | $92.30 | 383800 |
| 2025-08-06 | 93.02 | $92.69 | 203106 |
| 2025-08-05 | 93.03 | $92.87 | 310645 |
| 2025-08-04 | 93.01 | $92.98 | 498230 |
| 2025-08-01 | 92.97 | $91.79 | 400145 |
| 2025-07-31 | 93.03 | $93.03 | 141800 |
| 2025-07-30 | 93.00 | $94.32 | 174924 |
| 2025-07-29 | 92.86 | $94.37 | 136300 |
| 2025-07-28 | 92.69 | $94.41 | 120700 |
| 2025-07-25 | 92.51 | $94.62 | 155646 |
| 2025-07-24 | 92.30 | $93.38 | 184300 |
| 2025-07-23 | 92.10 | $93.92 | 600338 |
| 2025-07-22 | 91.90 | $93.10 | 168835 |
| 2025-07-21 | 91.70 | $92.07 | 195500 |
| 2025-07-18 | 91.51 | $92.80 | 213100 |
| 2025-07-17 | 91.29 | $92.86 | 151200 |
| 2025-07-16 | 91.06 | $91.70 | 179300 |
| 2025-07-15 | 90.91 | $91.28 | 181744 |
| 2025-07-14 | 90.75 | $92.78 | 170648 |
| 2025-07-11 | 90.58 | $92.25 | 144018 |
| 2025-07-10 | 90.43 | $93.21 | 184400 |
| 2025-07-09 | 90.26 | $92.89 | 365400 |
| 2025-07-08 | 90.11 | $92.39 | 263117 |
| 2025-07-07 | 89.99 | $92.21 | 241600 |
| 2025-07-03 | 89.84 | $93.03 | 137726 |
| 2025-07-02 | 89.66 | $92.33 | 373900 |
| 2025-07-01 | 89.51 | $91.59 | 608800 |
| 2025-06-30 | 89.34 | $90.98 | 285643 |
| 2025-06-27 | 89.20 | $90.86 | 223401 |
| 2025-06-26 | 89.07 | $90.40 | 234723 |
| 2025-06-25 | 88.95 | $89.34 | 162400 |
| 2025-06-24 | 88.96 | $89.93 | 190522 |
| 2025-06-23 | 88.83 | $89.04 | 209534 |
| 2025-06-20 | 88.76 | $88.37 | 254200 |
| 2025-06-18 | 88.73 | $88.43 | 192300 |
| 2025-06-17 | 88.81 | $88.19 | 158600 |
| 2025-06-16 | 88.91 | $88.79 | 182900 |
| 2025-06-13 | 89.01 | $87.94 | 266923 |
| 2025-06-12 | 89.09 | $89.49 | 179700 |
| 2025-06-11 | 89.08 | $89.26 | 141502 |
| 2025-06-10 | 89.10 | $89.73 | 225100 |
| 2025-06-09 | 89.07 | $89.88 | 186500 |
| 2025-06-06 | 88.88 | $90.02 | 144001 |
| 2025-06-05 | 88.69 | $89.28 | 192915 |
| 2025-06-04 | 88.49 | $89.33 | 195442 |
| 2025-06-03 | 88.27 | $89.30 | 272810 |
| 2025-06-02 | 88.09 | $88.24 | 656800 |
| 2025-05-30 | 87.97 | $88.09 | 165201 |
| 2025-05-29 | 87.74 | $88.30 | 135509 |
| 2025-05-28 | 87.47 | $88.13 | 145200 |
| 2025-05-27 | 87.21 | $89.37 | 272239 |
| 2025-05-23 | 86.86 | $87.47 | 241748 |
| 2025-05-22 | 86.59 | $87.56 | 212614 |
| 2025-05-21 | 86.33 | $87.79 | 158829 |
| 2025-05-20 | 85.97 | $90.02 | 180900 |
| 2025-05-19 | 85.43 | $90.28 | 132912 |
| 2025-05-16 | 84.78 | $90.65 | 193304 |
| 2025-05-15 | 84.22 | $89.56 | 249900 |
| 2025-05-14 | 83.67 | $89.40 | 877300 |
| 2025-05-13 | 83.20 | $89.59 | 315800 |
| 2025-05-12 | 82.71 | $89.10 | 385500 |
| 2025-05-09 | 82.21 | $86.04 | 178121 |
| 2025-05-08 | 81.81 | $86.20 | 243733 |
| 2025-05-07 | 81.55 | $85.29 | 251949 |
| 2025-05-06 | 80.97 | $85.05 | 201400 |
| 2025-05-05 | 80.48 | $85.69 | 206000 |
| 2025-05-02 | 79.98 | $85.73 | 251001 |
| 2025-05-01 | 79.69 | $83.53 | 213338 |
| 2025-04-30 | 79.78 | $82.97 | 263221 |
| 2025-04-29 | 79.83 | $82.96 | 3.3M |
| 2025-04-28 | 79.84 | $82.41 | 293735 |
| 2025-04-25 | 79.88 | $82.04 | 209049 |
| 2025-04-24 | 80.02 | $82.38 | 250900 |
| 2025-04-23 | 80.19 | $80.54 | 384733 |
| 2025-04-22 | 80.50 | $79.21 | 331100 |
| 2025-04-21 | 80.87 | $77.23 | 880100 |
| 2025-04-17 | 81.22 | $79.38 | 197200 |
| 2025-04-16 | 81.48 | $78.70 | 325400 |
| 2025-04-15 | 81.81 | $79.93 | 274141 |
| 2025-04-14 | 82.00 | $79.91 | 498647 |
| 2025-04-11 | 82.27 | $79.09 | 455110 |
| 2025-04-10 | 82.50 | $77.86 | 413043 |
| 2025-04-09 | 82.69 | $81.13 | 1.1M |
| 2025-04-08 | 82.78 | $73.70 | 925200 |
| 2025-04-07 | 83.25 | $75.21 | 1.5M |
| 2025-04-04 | 83.66 | $75.77 | 838043 |
| 2025-04-03 | 84.14 | $79.82 | 405208 |
| 2025-04-02 | 84.40 | $85.41 | 1.7M |
| 2025-04-01 | 84.48 | $83.86 | 235900 |
| 2025-03-31 | 84.57 | $83.28 | 364732 |
| 2025-03-28 | 84.76 | $83.17 | 221500 |
| 2025-03-27 | 85.05 | $84.89 | 240842 |
| 2025-03-26 | 85.21 | $85.65 | 169200 |
| 2025-03-25 | 85.41 | $86.74 | 172500 |
| 2025-03-24 | 85.53 | $86.66 | 357800 |
| 2025-03-21 | 85.66 | $84.18 | 513900 |
| 2025-03-20 | 85.93 | $84.63 | 175239 |
| 2025-03-19 | 86.32 | $85.26 | 647941 |
| 2025-03-18 | 86.73 | $83.85 | 278345 |
| 2025-03-17 | 87.25 | $85.16 | 357077 |
| 2025-03-14 | 87.65 | $83.76 | 378740 |
| 2025-03-13 | 88.14 | $81.62 | 420600 |
| 2025-03-12 | 88.69 | $83.04 | 444719 |
| 2025-03-11 | 89.20 | $82.98 | 502300 |
| 2025-03-10 | 89.75 | $83.44 | 566523 |
| 2025-03-07 | 90.28 | $85.38 | 348230 |
| 2025-03-06 | 90.76 | $85.07 | 391400 |
| 2025-03-05 | 91.25 | $87.01 | 321200 |
| 2025-03-04 | 91.60 | $85.66 | 823100 |
| 2025-03-03 | 91.99 | $86.96 | 387700 |
| 2025-02-28 | 92.35 | $89.07 | 285336 |
| 2025-02-27 | 92.65 | $88.16 | 163700 |
| 2025-02-26 | 92.94 | $89.62 | 213300 |
| 2025-02-25 | 93.18 | $89.11 | 266900 |
| 2025-02-24 | 93.43 | $89.32 | 312300 |
| 2025-02-21 | 93.76 | $89.52 | 273433 |
| 2025-02-20 | 94.10 | $92.31 | 144207 |
| 2025-02-19 | 94.31 | $93.58 | 147408 |
| 2025-02-18 | 94.46 | $94.20 | 165600 |
| 2025-02-14 | 94.49 | $93.26 | 141938 |
| 2025-02-13 | 94.54 | $93.52 | 193602 |
| 2025-02-12 | 94.55 | $92.58 | 211400 |
| 2025-02-11 | 94.54 | $93.16 | 301409 |
| 2025-02-10 | 94.44 | $94.02 | 235300 |
| 2025-02-07 | 94.28 | $94.03 | 208900 |
| 2025-02-06 | 94.17 | $94.99 | 185200 |
| 2025-02-05 | 94.00 | $94.87 | 182509 |
| 2025-02-04 | 93.89 | $93.98 | 484900 |
| 2025-02-03 | 93.80 | $93.46 | 764911 |
| 2025-01-31 | 93.68 | $94.30 | 297010 |
| 2025-01-30 | 93.51 | $95.01 | 231010 |
| 2025-01-29 | 93.32 | $93.95 | 187439 |
| 2025-01-28 | 93.21 | $94.47 | 189200 |
| 2025-01-27 | 93.12 | $94.03 | 394400 |
| 2025-01-24 | 93.04 | $96.04 | 181700 |
| 2025-01-23 | 92.82 | $96.30 | 240540 |
| 2025-01-22 | 92.59 | $96.43 | 225400 |
| 2025-01-21 | 92.33 | $96.63 | 372700 |
| 2025-01-17 | 92.07 | $94.79 | 194400 |
| 2025-01-16 | 92.08 | $94.33 | 420037 |
| 2025-01-15 | 92.18 | $93.55 | 206517 |
| 2025-01-14 | 92.32 | $92.36 | 265800 |
| 2025-01-13 | 92.55 | $91.21 | 369346 |
| 2025-01-10 | 92.86 | $90.78 | 373513 |
| 2025-01-08 | 93.15 | $91.99 | 243500 |
| 2025-01-07 | 93.42 | $91.57 | 319420 |
| 2025-01-06 | 93.73 | $92.54 | 296624 |
| 2025-01-03 | 93.99 | $92.27 | 273538 |
| 2025-01-02 | 94.32 | $91.06 | 765522 |
| 2024-12-31 | 94.69 | $90.93 | 156300 |
| 2024-12-30 | 95.07 | $91.07 | 352104 |
| 2024-12-27 | 95.45 | $91.76 | 274950 |
| 2024-12-26 | 95.79 | $92.82 | 254300 |
| 2024-12-24 | 96.10 | $92.36 | 103000 |
| 2024-12-23 | 96.45 | $91.73 | 299911 |
| 2024-12-20 | 96.76 | $91.60 | 333600 |
| 2024-12-19 | 97.00 | $91.28 | 394413 |
| 2024-12-18 | 97.17 | $91.39 | 363100 |
| 2024-12-17 | 97.29 | $95.07 | 271431 |
| 2024-12-16 | 97.23 | $96.33 | 231318 |
| 2024-12-13 | 97.09 | $96.33 | 155800 |
| 2024-12-12 | 97.02 | $96.95 | 173700 |
| 2024-12-11 | 96.96 | $97.35 | 138634 |
| 2024-12-10 | 96.92 | $96.68 | 273300 |
| 2024-12-09 | 96.96 | $97.26 | 183900 |
| 2024-12-06 | 96.93 | $97.84 | 150231 |
| 2024-12-05 | 96.85 | $97.80 | 176938 |
| 2024-12-04 | 96.77 | $98.86 | 215419 |
| 2024-12-03 | 96.46 | $98.40 | 260044 |
| 2024-12-02 | 96.11 | $98.45 | 558900 |
| 2024-11-29 | 95.73 | $98.76 | 87018 |
| 2024-11-27 | 95.33 | $98.57 | 143024 |
| 2024-11-26 | 94.98 | $98.94 | 243349 |
| 2024-11-25 | 94.64 | $99.46 | 327900 |
| 2024-11-22 | 94.26 | $97.93 | 268900 |
| 2024-11-21 | 93.93 | $96.25 | 195500 |
| 2024-11-20 | 93.69 | $94.72 | 248206 |
| 2024-11-19 | 93.53 | $93.83 | 626010 |
| 2024-11-18 | 93.44 | $93.79 | 384817 |
| 2024-11-15 | 93.40 | $93.56 | 453100 |
| 2024-11-14 | 93.42 | $94.94 | 197105 |
| 2024-11-13 | 93.37 | $95.90 | 220244 |
| 2024-11-12 | 93.26 | $96.46 | 223838 |
| 2024-11-11 | 93.10 | $97.45 | 271100 |
| 2024-11-08 | 92.91 | $96.72 | 325146 |
| 2024-11-07 | 92.73 | $96.23 | 238100 |
| 2024-11-06 | 92.50 | $96.12 | 736000 |
| 2024-11-05 | 92.31 | $92.69 | 230612 |
| 2024-11-04 | 92.25 | $91.34 | 422146 |
| 2024-11-01 | 92.25 | $90.97 | 604021 |
| 2024-10-31 | 92.30 | $90.66 | 231400 |
| 2024-10-30 | 92.33 | $91.69 | 130246 |
| 2024-10-29 | 92.31 | $92.13 | 209425 |
| 2024-10-28 | 92.27 | $91.91 | 256100 |
| 2024-10-25 | 92.27 | $91.16 | 150300 |
| 2024-10-24 | 92.30 | $91.57 | 226708 |
| 2024-10-23 | 92.31 | $91.43 | 192700 |
| 2024-10-22 | 92.30 | $92.12 | 257500 |
| 2024-10-21 | 92.31 | $93.01 | 108600 |
| 2024-10-18 | 92.28 | $93.90 | 222900 |
| 2024-10-17 | 92.17 | $93.91 | 154100 |
| 2024-10-16 | 92.08 | $93.74 | 173100 |
| 2024-10-15 | 91.93 | $93.16 | 735714 |
| 2024-10-14 | 91.81 | $93.71 | 184800 |
| 2024-10-11 | 91.63 | $93.16 | 458700 |
| 2024-10-10 | 91.45 | $91.64 | 265441 |
| 2024-10-09 | 91.27 | $92.20 | 240500 |
| 2024-10-08 | 91.04 | $91.55 | 222200 |
| 2024-10-07 | 90.80 | $91.37 | 522240 |
| 2024-10-04 | 90.56 | $92.00 | 317748 |
| 2024-10-03 | 90.28 | $91.20 | 283000 |
| 2024-10-02 | 90.09 | $91.36 | 505335 |
| 2024-10-01 | 89.93 | $91.26 | 5.4M |
| 2024-09-30 | 89.78 | $91.93 | 688700 |
| 2024-09-27 | 89.74 | $91.85 | 224700 |
| 2024-09-26 | 89.67 | $91.78 | 191144 |
| 2024-09-25 | 89.59 | $91.14 | 161837 |
| 2024-09-24 | 89.58 | $92.25 | 1.3M |
| 2024-09-23 | 89.53 | $92.43 | 312300 |
| 2024-09-20 | 89.50 | $91.72 | 180525 |
| 2024-09-19 | 89.41 | $92.23 | 260434 |
| 2024-09-18 | 89.32 | $90.66 | 211500 |
| 2024-09-17 | 89.25 | $90.71 | 369223 |
| 2024-09-16 | 89.21 | $90.20 | 160184 |
| 2024-09-13 | 89.15 | $89.54 | 255242 |
| 2024-09-12 | 89.13 | $88.10 | 358928 |
| 2024-09-11 | 89.10 | $87.47 | 352732 |
| 2024-09-10 | 89.11 | $86.78 | 1.1M |
| 2024-09-09 | 89.09 | $86.67 | 363434 |
| 2024-09-06 | 89.10 | $86.30 | 197414 |
| 2024-09-05 | 89.13 | $87.50 | 299102 |
| 2024-09-04 | 89.01 | $87.98 | 172310 |
| 2024-09-03 | 88.90 | $88.33 | 393900 |
| 2024-08-30 | 88.73 | $91.09 | 191602 |
| 2024-08-29 | 88.52 | $90.45 | 204300 |
| 2024-08-28 | 88.49 | $90.31 | 279800 |
| 2024-08-27 | 88.57 | $90.93 | 286025 |
| 2024-08-26 | 88.58 | $91.28 | 360740 |
| 2024-08-23 | 88.56 | $91.77 | 170442 |
| 2024-08-22 | 88.54 | $89.88 | 141500 |
| 2024-08-21 | 88.53 | $90.51 | 165200 |
| 2024-08-20 | 88.46 | $89.13 | 192000 |
| 2024-08-19 | 88.57 | $89.94 | 121338 |
| 2024-08-16 | 88.63 | $89.08 | 194743 |
| 2024-08-15 | 88.67 | $89.19 | 171900 |
| 2024-08-14 | 88.73 | $87.42 | 195243 |
| 2024-08-13 | 88.93 | $87.60 | 251227 |
| 2024-08-12 | 89.23 | $86.35 | 309304 |
| 2024-08-09 | 89.48 | $86.94 | 130025 |
| 2024-08-08 | 89.67 | $86.93 | 182900 |
| 2024-08-07 | 89.82 | $85.05 | 226124 |
| 2024-08-06 | 89.97 | $85.86 | 1.1M |
| 2024-08-05 | 90.02 | $84.81 | 483633 |
| 2024-08-02 | 90.16 | $87.05 | 1.0M |
| 2024-08-01 | 90.17 | $89.84 | 1.3M |
| 2024-07-31 | 90.07 | $91.85 | 365941 |
| 2024-07-30 | 89.85 | $91.05 | 234700 |
| 2024-07-29 | 89.66 | $91.00 | 175200 |
| 2024-07-26 | 89.51 | $91.30 | 199411 |
| 2024-07-25 | 89.36 | $89.66 | 259500 |
| 2024-07-24 | 89.26 | $89.16 | 192727 |
| 2024-07-23 | 89.20 | $91.26 | 186729 |
| 2024-07-22 | 89.08 | $91.17 | 199125 |
| 2024-07-19 | 88.94 | $89.89 | 309800 |
| 2024-07-18 | 88.84 | $90.49 | 259100 |
| 2024-07-17 | 88.74 | $91.43 | 245919 |
| 2024-07-16 | 88.58 | $93.54 | 293523 |
| 2024-07-15 | 88.26 | $91.24 | 215300 |
| 2024-07-12 | 88.12 | $90.83 | 168500 |
| 2024-07-11 | 88.03 | $89.94 | 207732 |
| 2024-07-10 | 87.90 | $87.97 | 224200 |
| 2024-07-09 | 87.90 | $86.96 | 227200 |
| 2024-07-08 | 87.93 | $87.60 | 169600 |
| 2024-07-05 | 87.95 | $87.22 | 137115 |
| 2024-07-03 | 88.01 | $87.89 | 210031 |
| 2024-07-02 | 87.97 | $87.40 | 373200 |
| 2024-07-01 | 88.02 | $87.16 | 1.4M |
| 2024-06-28 | 88.13 | $88.11 | 347005 |
| 2024-06-27 | 88.16 | $88.20 | 151906 |
| 2024-06-26 | 88.15 | $87.75 | 296620 |
| 2024-06-25 | 88.22 | $87.98 | 121438 |
| 2024-06-24 | 88.31 | $88.76 | 260934 |
| 2024-06-21 | 88.32 | $88.34 | 103100 |
| 2024-06-20 | 88.39 | $88.00 | 154227 |
| 2024-06-18 | 88.52 | $88.45 | 244044 |
| 2024-06-17 | 88.63 | $88.17 | 150800 |
| 2024-06-14 | 88.74 | $87.24 | 254820 |
| 2024-06-13 | 88.88 | $88.51 | 158400 |
| 2024-06-12 | 89.01 | $88.88 | 304100 |
| 2024-06-11 | 89.08 | $87.49 | 183300 |
| 2024-06-10 | 89.18 | $87.96 | 228900 |
| 2024-06-07 | 89.28 | $87.51 | 222638 |
| 2024-06-06 | 89.40 | $87.96 | 171000 |
| 2024-06-05 | 89.46 | $88.44 | 561342 |
| 2024-06-04 | 89.53 | $87.15 | 227049 |
| 2024-06-03 | 89.64 | $88.40 | 290000 |
| 2024-05-31 | 89.61 | $89.38 | 295910 |
| 2024-05-30 | 89.50 | $88.69 | 165600 |
| 2024-05-29 | 89.35 | $87.95 | 1.6M |
| 2024-05-28 | 89.25 | $89.09 | 258917 |
| 2024-05-24 | 89.17 | $89.76 | 470131 |
| 2024-05-23 | 89.03 | $88.93 | 154140 |
| 2024-05-22 | 88.92 | $89.90 | 135721 |
| 2024-05-21 | 88.77 | $90.52 | 162243 |
| 2024-05-20 | 88.60 | $90.69 | 139200 |
| 2024-05-17 | 88.34 | $90.28 | 142600 |
| 2024-05-16 | 88.07 | $90.16 | 214622 |
| 2024-05-15 | 87.81 | $91.12 | 152621 |
| 2024-05-14 | 87.52 | $90.16 | 236900 |
| 2024-05-13 | 87.32 | $89.50 | 212300 |
| 2024-05-10 | 87.17 | $89.93 | 122643 |
| 2024-05-09 | 87.05 | $90.07 | 284500 |
| 2024-05-08 | 86.98 | $89.16 | 130939 |
| 2024-05-07 | 86.96 | $89.75 | 189700 |
| 2024-05-06 | 86.99 | $89.35 | 373900 |
| 2024-05-03 | 87.04 | $87.89 | 543300 |
| 2024-05-02 | 87.16 | $87.00 | 195300 |
| 2024-05-01 | 87.26 | $85.83 | 437400 |
| 2024-04-30 | 87.48 | $85.84 | 261700 |
| 2024-04-29 | 87.67 | $87.51 | 171127 |
| 2024-04-26 | 87.84 | $87.00 | 118008 |
| 2024-04-25 | 88.05 | $86.74 | 187236 |
| 2024-04-24 | 88.27 | $86.99 | 578305 |
| 2024-04-23 | 88.42 | $86.93 | 681919 |
| 2024-04-22 | 88.57 | $85.58 | 316123 |
| 2024-04-19 | 88.80 | $84.85 | 177121 |
| 2024-04-18 | 89.09 | $85.03 | 239415 |
| 2024-04-17 | 89.32 | $85.34 | 447526 |
| 2024-04-16 | 89.49 | $86.10 | 303600 |
| 2024-04-15 | 89.57 | $86.46 | 232342 |
| 2024-04-12 | 89.65 | $87.48 | 231846 |
| 2024-04-11 | 89.69 | $88.81 | 186200 |
| 2024-04-10 | 89.71 | $88.79 | 430002 |
| 2024-04-09 | 89.71 | $90.25 | 217839 |
| 2024-04-08 | 89.59 | $90.40 | 346500 |
| 2024-04-05 | 89.50 | $90.18 | 342116 |
| 2024-04-04 | 89.46 | $89.13 | 310632 |
| 2024-04-03 | 89.42 | $90.10 | 803600 |
| 2024-04-02 | 89.30 | $89.74 | 685905 |
| 2024-04-01 | 89.23 | $90.90 | 4.3M |
| 2024-03-28 | 89.04 | $91.25 | 188500 |
| 2024-03-27 | 88.81 | $91.08 | 236500 |
| 2024-03-26 | 88.53 | $89.96 | 712600 |
| 2024-03-25 | 88.30 | $90.06 | 298200 |
| 2024-03-22 | 88.05 | $90.15 | 653135 |
| 2024-03-21 | 87.79 | $90.62 | 203600 |
| 2024-03-20 | 87.49 | $89.67 | 249600 |
| 2024-03-19 | 87.15 | $88.58 | 204323 |
| 2024-03-18 | 86.86 | $87.88 | 148713 |
| 2024-03-15 | 86.65 | $88.00 | 239300 |
| 2024-03-14 | 86.46 | $88.30 | 251631 |
| 2024-03-13 | 86.19 | $89.17 | 158300 |
| 2024-03-12 | 85.80 | $88.68 | 314745 |
| 2024-03-11 | 85.52 | $87.91 | 207300 |
| 2024-03-08 | 85.25 | $88.58 | 301431 |
| 2024-03-07 | 84.92 | $89.38 | 214437 |
| 2024-03-06 | 84.50 | $88.45 | 419700 |
| 2024-03-05 | 84.09 | $87.71 | 358947 |
| 2024-03-04 | 83.69 | $88.19 | 320933 |
| 2024-03-01 | 83.31 | $87.27 | 297000 |
| 2024-02-29 | 82.95 | $86.46 | 200914 |
| 2024-02-28 | 82.57 | $85.56 | 223006 |
| 2024-02-27 | 82.30 | $85.34 | 181300 |
| 2024-02-26 | 82.05 | $85.06 | 156400 |
| 2024-02-23 | 81.77 | $84.90 | 521800 |
| 2024-02-22 | 81.49 | $84.77 | 479447 |
| 2024-02-21 | 81.20 | $82.80 | 338446 |
| 2024-02-20 | 81.04 | $82.85 | 236000 |
| 2024-02-16 | 80.90 | $83.54 | 341300 |
| 2024-02-15 | 80.68 | $84.36 | 267714 |
| 2024-02-14 | 80.37 | $82.76 | 233810 |
| 2024-02-13 | 80.10 | $81.45 | 299841 |
| 2024-02-12 | 79.92 | $83.08 | 291034 |
| 2024-02-09 | 79.67 | $82.58 | 209800 |
| 2024-02-08 | 79.44 | $81.84 | 161233 |
| 2024-02-07 | 79.25 | $80.98 | 312100 |
| 2024-02-06 | 79.09 | $80.31 | 377400 |
| 2024-02-05 | 78.98 | $79.78 | 1.1M |
| 2024-02-02 | 78.83 | $80.44 | 489700 |
| 2024-02-01 | 78.65 | $80.15 | 836305 |
| 2024-01-31 | 78.49 | $78.90 | 226131 |
| 2024-01-30 | 78.48 | $80.15 | 139600 |
| 2024-01-29 | 78.43 | $80.22 | 164908 |
| 2024-01-26 | 78.42 | $79.45 | 216700 |
| 2024-01-25 | 78.45 | $79.46 | 212805 |
| 2024-01-24 | 78.48 | $78.96 | 242740 |
| 2024-01-23 | 78.50 | $79.61 | 159738 |
| 2024-01-22 | 78.48 | $79.99 | 227347 |
| 2024-01-19 | 78.38 | $79.04 | 243407 |
| 2024-01-18 | 78.41 | $78.19 | 203037 |
| 2024-01-17 | 78.43 | $77.42 | 337300 |
| 2024-01-16 | 78.48 | $77.80 | 355228 |
| 2024-01-12 | 78.55 | $78.12 | 159300 |
| 2024-01-11 | 78.53 | $78.03 | 238700 |
| 2024-01-10 | 78.43 | $78.00 | 195939 |
| 2024-01-09 | 78.33 | $77.69 | 229323 |
| 2024-01-08 | 78.23 | $78.12 | 318535 |
| 2024-01-05 | 78.09 | $76.95 | 260300 |
| 2024-01-04 | 78.00 | $76.81 | 331841 |
| 2024-01-03 | 77.92 | $76.92 | 704800 |
| 2024-01-02 | 77.88 | $78.66 | 3.3M |
| 2023-12-29 | 77.72 | $79.22 | 195900 |
| 2023-12-28 | 77.46 | $79.95 | 481000 |
| 2023-12-27 | 77.14 | $80.01 | 964846 |
| 2023-12-26 | 76.80 | $80.04 | 145100 |
| 2023-12-22 | 76.49 | $79.44 | 266800 |
| 2023-12-21 | 76.22 | $79.17 | 262600 |
| 2023-12-20 | 75.95 | $78.03 | 433210 |
| 2023-12-19 | 75.71 | $79.56 | 229700 |
| 2023-12-18 | 75.40 | $78.62 | 228902 |
| 2023-12-15 | 75.13 | $78.48 | 309900 |
| 2023-12-14 | 74.84 | $79.19 | 352321 |
| 2023-12-13 | 74.55 | $77.68 | 486427 |
| 2023-12-12 | 74.33 | $76.05 | 183133 |
| 2023-12-11 | 74.07 | $76.03 | 178000 |
| 2023-12-08 | 73.80 | $75.69 | 195200 |
| 2023-12-07 | 73.52 | $75.38 | 426629 |
| 2023-12-06 | 73.27 | $75.07 | 806000 |
| 2023-12-05 | 73.07 | $75.23 | 301300 |
| 2023-12-04 | 72.86 | $76.05 | 347300 |
| 2023-12-01 | 72.64 | $75.58 | 1.1M |
| 2023-11-30 | 72.39 | $73.97 | 297504 |
| 2023-11-29 | 72.16 | $73.48 | 232100 |
| 2023-11-28 | 71.92 | $73.24 | 426108 |
| 2023-11-27 | 71.67 | $73.86 | 1.1M |
| 2023-11-24 | 71.36 | $74.06 | 381200 |
| 2023-11-22 | 71.08 | $73.65 | 466000 |
| 2023-11-21 | 70.81 | $73.24 | 232215 |
| 2023-11-20 | 70.62 | $73.48 | 279507 |
| 2023-11-17 | 70.40 | $73.13 | 230841 |
| 2023-11-16 | 70.23 | $72.67 | 279412 |
| 2023-11-15 | 70.12 | $73.38 | 277222 |
| 2023-11-14 | 70.02 | $73.27 | 212519 |
| 2023-11-13 | 70.01 | $70.84 | 341600 |
| 2023-11-10 | 70.08 | $70.81 | 240900 |
| 2023-11-09 | 70.09 | $69.92 | 329000 |
| 2023-11-08 | 70.16 | $70.56 | 232616 |
| 2023-11-07 | 70.27 | $70.89 | 224900 |
| 2023-11-06 | 70.36 | $71.12 | 516900 |
| 2023-11-03 | 70.40 | $71.70 | 523700 |
| 2023-11-02 | 70.38 | $70.56 | 285900 |
| 2023-11-01 | 70.38 | $69.25 | 560100 |
| 2023-10-31 | 70.46 | $68.75 | 349200 |
| 2023-10-30 | 70.54 | $68.17 | 297162 |
| 2023-10-27 | 70.70 | $67.78 | 410800 |
| 2023-10-26 | 70.92 | $68.49 | 518700 |
| 2023-10-25 | 71.13 | $68.24 | 292600 |
| 2023-10-24 | 71.32 | $69.40 | 249300 |
| 2023-10-23 | 71.43 | $69.04 | 342100 |
| 2023-10-20 | 71.61 | $69.66 | 393600 |
| 2023-10-19 | 71.74 | $70.47 | 834801 |
| 2023-10-18 | 71.83 | $71.45 | 271300 |
| 2023-10-17 | 71.94 | $73.06 | 291715 |
| 2023-10-16 | 71.99 | $72.23 | 232210 |
| 2023-10-13 | 72.09 | $71.06 | 221200 |
| 2023-10-12 | 72.25 | $71.40 | 226300 |
| 2023-10-11 | 72.44 | $72.76 | 197900 |
| 2023-10-10 | 72.52 | $72.57 | 376500 |
| 2023-10-09 | 72.62 | $71.97 | 205549 |
| 2023-10-06 | 72.75 | $71.27 | 413600 |
| 2023-10-05 | 72.91 | $70.67 | 588600 |
| 2023-10-04 | 73.09 | $70.67 | 550903 |
| 2023-10-03 | 73.31 | $70.43 | 416147 |
| 2023-10-02 | 73.54 | $71.37 | 795040 |
| 2023-09-29 | 73.81 | $72.24 | 348238 |
| 2023-09-28 | 74.01 | $72.67 | 225600 |
| 2023-09-27 | 74.19 | $72.06 | 323504 |
| 2023-09-26 | 74.39 | $71.48 | 218840 |
| 2023-09-25 | 74.57 | $72.71 | 309000 |
| 2023-09-22 | 74.66 | $72.22 | 305500 |
| 2023-09-21 | 74.75 | $72.26 | 359600 |
| 2023-09-20 | 74.89 | $73.60 | 176000 |
| 2023-09-19 | 74.91 | $74.13 | 159215 |
| 2023-09-18 | 74.93 | $74.35 | 245117 |
| 2023-09-15 | 74.92 | $74.22 | 219900 |
| 2023-09-14 | 74.91 | $75.16 | 180900 |
| 2023-09-13 | 74.91 | $74.28 | 224726 |
| 2023-09-12 | 74.97 | $74.68 | 161705 |
| 2023-09-11 | 75.07 | $74.62 | 156100 |
| 2023-09-08 | 75.15 | $74.34 | 282236 |
| 2023-09-07 | 75.24 | $74.36 | 2.2M |
| 2023-09-06 | 75.34 | $74.94 | 271600 |
| 2023-09-05 | 75.42 | $75.09 | 503216 |
| 2023-09-01 | 75.53 | $76.84 | 1.1M |
| 2023-08-31 | 75.52 | $76.23 | 146800 |
| 2023-08-30 | 75.53 | $76.25 | 206400 |
| 2023-08-29 | 75.56 | $76.04 | 191200 |
| 2023-08-28 | 75.64 | $75.05 | 207835 |
| 2023-08-25 | 75.78 | $74.50 | 190505 |
| 2023-08-24 | 75.94 | $74.11 | 233445 |
| 2023-08-23 | 76.08 | $74.91 | 212525 |
| 2023-08-22 | 76.23 | $74.17 | 441300 |
| 2023-08-21 | 76.41 | $74.43 | 237240 |
| 2023-08-18 | 76.56 | $74.26 | 177819 |
| 2023-08-17 | 76.72 | $73.96 | 193943 |
| 2023-08-16 | 76.90 | $75.09 | 147000 |
| 2023-08-15 | 77.03 | $75.56 | 167132 |
| 2023-08-14 | 77.14 | $76.56 | 173200 |
| 2023-08-11 | 77.17 | $76.25 | 529200 |
| 2023-08-10 | 77.18 | $76.20 | 180031 |
| 2023-08-09 | 77.22 | $76.27 | 267500 |
| 2023-08-08 | 77.25 | $76.60 | 303500 |
| 2023-08-07 | 77.22 | $77.25 | 145600 |
| 2023-08-04 | 77.13 | $76.67 | 231000 |
| 2023-08-03 | 77.01 | $76.54 | 178200 |
| 2023-08-02 | 76.87 | $76.78 | 527336 |
| 2023-08-01 | 76.76 | $77.66 | 659715 |
| 2023-07-31 | 76.64 | $77.84 | 140000 |
| 2023-07-28 | 76.49 | $77.64 | 261649 |
| 2023-07-27 | 76.33 | $76.95 | 294218 |
| 2023-07-26 | 76.16 | $77.94 | 232548 |
| 2023-07-25 | 75.94 | $77.69 | 143000 |
| 2023-07-24 | 75.68 | $77.44 | 247000 |
| 2023-07-21 | 75.41 | $77.54 | 175943 |
| 2023-07-20 | 75.17 | $77.46 | 199900 |
| 2023-07-19 | 74.95 | $77.81 | 215436 |
| 2023-07-18 | 74.71 | $77.76 | 191046 |
| 2023-07-17 | 74.49 | $77.09 | 541400 |
| 2023-07-14 | 74.33 | $76.51 | 240919 |
| 2023-07-13 | 74.16 | $77.04 | 305100 |
| 2023-07-12 | 73.99 | $76.74 | 243200 |
| 2023-07-11 | 73.80 | $76.12 | 208501 |
| 2023-07-10 | 73.62 | $75.35 | 213400 |
| 2023-07-07 | 73.51 | $74.36 | 479347 |
| 2023-07-06 | 73.45 | $73.77 | 442710 |
| 2023-07-05 | 73.39 | $74.54 | 1.3M |
| 2023-07-03 | 73.22 | $75.14 | 2.9M |
| 2023-06-30 | 73.06 | $75.00 | 175604 |
| 2023-06-29 | 72.80 | $74.44 | 165012 |
| 2023-06-28 | 72.53 | $73.55 | 174300 |
| 2023-06-27 | 72.35 | $73.48 | 153600 |
| 2023-06-26 | 72.19 | $72.48 | 161323 |
| 2023-06-23 | 72.04 | $72.01 | 123800 |
| 2023-06-22 | 71.92 | $72.78 | 185300 |
| 2023-06-21 | 71.79 | $73.05 | 688108 |
| 2023-06-20 | 71.69 | $72.94 | 159000 |
| 2023-06-16 | 71.58 | $73.47 | 177700 |
| 2023-06-15 | 71.46 | $73.82 | 153770 |
| 2023-06-14 | 71.29 | $73.15 | 305000 |
| 2023-06-13 | 71.12 | $73.63 | 247941 |
| 2023-06-12 | 70.96 | $72.92 | 196604 |
| 2023-06-09 | 70.82 | $72.60 | 148447 |
| 2023-06-08 | 70.69 | $73.01 | 151400 |
| 2023-06-07 | 70.57 | $73.24 | 196017 |
| 2023-06-06 | 70.42 | $72.54 | 172131 |
| 2023-06-05 | 70.31 | $71.21 | 233567 |
| 2023-06-02 | 70.28 | $71.90 | 258700 |
| 2023-06-01 | 70.15 | $69.77 | 1.2M |
| 2023-05-31 | 70.18 | $69.13 | 191500 |
| 2023-05-30 | 70.24 | $69.96 | 765100 |
| 2023-05-26 | 70.31 | $70.11 | 182017 |
| 2023-05-25 | 70.36 | $69.62 | 159900 |
| 2023-05-24 | 70.41 | $69.62 | 192100 |
| 2023-05-23 | 70.42 | $70.17 | 293200 |
| 2023-05-22 | 70.43 | $70.98 | 797300 |
| 2023-05-19 | 70.46 | $70.67 | 144414 |
| 2023-05-18 | 70.51 | $71.12 | 195409 |
| 2023-05-17 | 70.53 | $70.52 | 243500 |
| 2023-05-16 | 70.59 | $69.59 | 151200 |
| 2023-05-15 | 70.70 | $70.57 | 181100 |
| 2023-05-12 | 70.76 | $70.13 | 129032 |
| 2023-05-11 | 70.82 | $70.01 | 164000 |
| 2023-05-10 | 70.90 | $70.55 | 437542 |
| 2023-05-09 | 70.93 | $70.21 | 386620 |
| 2023-05-08 | 70.99 | $70.38 | 129500 |
| 2023-05-05 | 71.01 | $70.64 | 336600 |
| 2023-05-04 | 70.98 | $69.30 | 883242 |
| 2023-05-03 | 71.02 | $70.34 | 227200 |
| 2023-05-02 | 71.02 | $70.36 | 288600 |
| 2023-05-01 | 71.09 | $71.30 | 1.3M |
| 2023-04-28 | 71.10 | $71.14 | 182422 |
| 2023-04-27 | 71.06 | $70.68 | 126648 |
| 2023-04-26 | 71.04 | $69.72 | 247400 |
| 2023-04-25 | 71.02 | $70.35 | 197612 |
| 2023-04-24 | 70.96 | $71.69 | 448535 |
| 2023-04-21 | 70.81 | $71.59 | 202500 |
| 2023-04-20 | 70.63 | $71.57 | 140000 |
| 2023-04-19 | 70.47 | $71.70 | 184200 |
| 2023-04-18 | 70.39 | $71.73 | 219635 |
| 2023-04-17 | 70.25 | $71.77 | 211841 |
| 2023-04-14 | 70.05 | $71.34 | 198200 |
| 2023-04-13 | 69.95 | $71.62 | 182700 |
| 2023-04-12 | 69.78 | $71.15 | 286700 |
| 2023-04-11 | 69.71 | $71.39 | 172100 |
| 2023-04-10 | 69.56 | $70.81 | 215200 |
| 2023-04-06 | 69.49 | $69.96 | 338400 |
| 2023-04-05 | 69.55 | $70.12 | 378600 |
| 2023-04-04 | 69.67 | $70.46 | 767409 |
| 2023-04-03 | 69.78 | $71.70 | 1.5M |
| 2023-03-31 | 69.87 | $71.51 | 158223 |
| 2023-03-30 | 70.00 | $70.37 | 316242 |
| 2023-03-29 | 70.15 | $70.16 | 219300 |
| 2023-03-28 | 70.28 | $69.38 | 269400 |
| 2023-03-27 | 70.44 | $69.26 | 266800 |
| 2023-03-24 | 70.61 | $68.55 | 356634 |
| 2023-03-23 | 70.82 | $68.08 | 1.4M |
| 2023-03-22 | 71.06 | $68.42 | 334704 |
| 2023-03-21 | 71.26 | $70.05 | 157331 |
| 2023-03-20 | 71.37 | $68.95 | 336219 |
| 2023-03-17 | 71.62 | $67.78 | 221207 |
| 2023-03-16 | 71.94 | $69.25 | 307200 |
| 2023-03-15 | 72.20 | $68.29 | 231443 |
| 2023-03-14 | 72.50 | $69.74 | 254618 |
| 2023-03-13 | 72.71 | $68.35 | 344916 |
| 2023-03-10 | 72.96 | $69.39 | 218700 |
| 2023-03-09 | 73.13 | $71.22 | 239231 |
| 2023-03-08 | 73.25 | $72.57 | 227100 |
| 2023-03-07 | 73.35 | $72.65 | 170300 |
| 2023-03-06 | 73.40 | $73.39 | 212000 |
| 2023-03-03 | 73.45 | $74.13 | 191730 |
| 2023-03-02 | 73.48 | $73.31 | 301721 |
| 2023-03-01 | 73.53 | $72.82 | 340700 |
| 2023-02-28 | 73.55 | $72.57 | 101012 |
| 2023-02-27 | 73.50 | $72.76 | 120815 |
| 2023-02-24 | 73.48 | $72.65 | 280544 |
| 2023-02-23 | 73.46 | $72.87 | 122809 |
| 2023-02-22 | 73.40 | $72.40 | 177642 |
| 2023-02-21 | 73.36 | $72.26 | 370000 |
| 2023-02-17 | 73.32 | $74.03 | 93900 |
| 2023-02-16 | 73.17 | $74.17 | 164019 |
| 2023-02-15 | 72.95 | $74.52 | 147000 |
| 2023-02-14 | 72.75 | $74.12 | 486109 |
| 2023-02-13 | 72.62 | $74.01 | 142413 |
| 2023-02-10 | 72.50 | $73.26 | 155700 |
| 2023-02-09 | 72.40 | $72.91 | 236934 |
| 2023-02-08 | 72.28 | $73.68 | 156526 |
| 2023-02-07 | 72.09 | $74.39 | 147000 |
| 2023-02-06 | 71.84 | $73.72 | 365700 |
| 2023-02-03 | 71.62 | $74.42 | 396200 |
| 2023-02-02 | 71.29 | $74.78 | 365736 |
| 2023-02-01 | 70.98 | $74.22 | 473400 |
| 2023-01-31 | 70.66 | $73.19 | 149900 |
| 2023-01-30 | 70.41 | $71.56 | 501800 |
| 2023-01-27 | 70.27 | $72.39 | 149800 |
| 2023-01-26 | 70.03 | $72.30 | 338800 |
| 2023-01-25 | 69.85 | $71.69 | 179900 |
| 2023-01-24 | 69.70 | $71.53 | 426800 |
| 2023-01-23 | 69.53 | $71.58 | 422848 |
| 2023-01-20 | 69.41 | $70.88 | 202501 |
| 2023-01-19 | 69.25 | $69.83 | 246728 |
| 2023-01-18 | 69.13 | $70.55 | 289128 |
| 2023-01-17 | 69.01 | $71.45 | 407426 |
| 2023-01-13 | 68.89 | $71.67 | 184100 |
| 2023-01-12 | 68.84 | $71.23 | 495500 |
| 2023-01-11 | 68.83 | $70.62 | 340538 |
| 2023-01-10 | 68.84 | $69.89 | 216003 |
| 2023-01-09 | 68.84 | $69.31 | 409409 |
| 2023-01-06 | 68.91 | $69.32 | 323001 |
| 2023-01-05 | 68.95 | $67.79 | 560111 |
| 2023-01-04 | 69.06 | $68.61 | 504100 |
| 2023-01-03 | 69.19 | $67.77 | 604134 |
| 2022-12-30 | 69.44 | $68.30 | 446100 |
| 2022-12-29 | 69.67 | $68.65 | 408200 |
| 2022-12-28 | 69.89 | $67.56 | 369900 |
| 2022-12-27 | 70.05 | $68.72 | 344300 |
| 2022-12-23 | 70.16 | $68.70 | 445800 |
| 2022-12-22 | 70.34 | $68.21 | 315205 |
| 2022-12-21 | 70.53 | $69.07 | 356200 |
| 2022-12-20 | 70.67 | $67.82 | 334243 |
| 2022-12-19 | 70.81 | $67.43 | 339346 |
| 2022-12-16 | 70.99 | $68.15 | 218315 |
| 2022-12-15 | 71.11 | $68.95 | 299100 |
| 2022-12-14 | 71.23 | $70.74 | 129300 |
| 2022-12-13 | 71.31 | $71.06 | 256000 |
| 2022-12-12 | 71.31 | $70.68 | 301300 |
| 2022-12-09 | 71.37 | $69.95 | 347600 |
| 2022-12-08 | 71.44 | $70.77 | 324901 |
| 2022-12-07 | 71.25 | $70.08 | 524100 |
| 2022-12-06 | 71.18 | $70.00 | 640415 |
| 2022-12-05 | 71.10 | $71.09 | 164700 |
| 2022-12-02 | 70.93 | $72.95 | 272811 |
| 2022-12-01 | 70.62 | $72.89 | 1.4M |
| 2022-11-30 | 70.32 | $72.92 | 284931 |
| 2022-11-29 | 70.14 | $70.89 | 153316 |
| 2022-11-28 | 70.05 | $70.86 | 128300 |
| 2022-11-25 | 69.95 | $72.25 | 109142 |
| 2022-11-23 | 69.73 | $71.99 | 144403 |
| 2022-11-22 | 69.54 | $71.86 | 310645 |
| 2022-11-21 | 69.35 | $70.61 | 285500 |
| 2022-11-18 | 69.12 | $71.04 | 139727 |
| 2022-11-17 | 68.85 | $70.66 | 539600 |
| 2022-11-16 | 68.54 | $71.27 | 136100 |
| 2022-11-15 | 68.25 | $72.42 | 577511 |
| 2022-11-14 | 67.97 | $71.06 | 197646 |
| 2022-11-11 | 67.71 | $71.90 | 178756 |
| 2022-11-10 | 67.31 | $71.33 | 176814 |
| 2022-11-09 | 67.04 | $66.90 | 370100 |
| 2022-11-08 | 66.92 | $68.61 | 312440 |
| 2022-11-07 | 66.74 | $68.41 | 188437 |
| 2022-11-04 | 66.57 | $67.68 | 169825 |
| 2022-11-03 | 66.44 | $66.82 | 177920 |
| 2022-11-02 | 66.45 | $66.98 | 200300 |
| 2022-11-01 | 66.48 | $69.31 | 347748 |
| 2022-10-31 | 66.39 | $68.95 | 229334 |
| 2022-10-28 | 66.19 | $68.97 | 212213 |
| 2022-10-27 | 65.89 | $67.80 | 630000 |
| 2022-10-26 | 65.67 | $68.15 | 211411 |
| 2022-10-25 | 65.49 | $68.03 | 250831 |
| 2022-10-24 | 65.23 | $66.11 | 263645 |
| 2022-10-21 | 65.04 | $65.70 | 167400 |
| 2022-10-20 | 64.93 | $64.44 | 218500 |
| 2022-10-19 | 64.95 | $65.36 | 751200 |
| 2022-10-18 | 65.02 | $66.84 | 316600 |
| 2022-10-17 | 65.05 | $65.94 | 462500 |
| 2022-10-14 | 65.18 | $63.90 | 263400 |
| 2022-10-13 | 65.37 | $65.87 | 374101 |
| 2022-10-12 | 65.52 | $64.61 | 357400 |
| 2022-10-11 | 65.75 | $64.97 | 412409 |
| 2022-10-10 | 65.97 | $64.94 | 245926 |
| 2022-10-07 | 66.34 | $65.15 | 341600 |
| 2022-10-06 | 66.66 | $67.02 | 587400 |
| 2022-10-05 | 66.82 | $67.49 | 423800 |
| 2022-10-04 | 66.92 | $67.55 | 320603 |
| 2022-10-03 | 66.93 | $64.93 | 566545 |
| 2022-09-30 | 67.09 | $63.02 | 582200 |
| 2022-09-29 | 67.38 | $63.40 | 266000 |
| 2022-09-28 | 67.68 | $64.62 | 1.5M |
| 2022-09-27 | 67.94 | $62.69 | 529100 |
| 2022-09-26 | 68.36 | $62.35 | 545200 |
| 2022-09-23 | 68.81 | $63.53 | 346000 |
| 2022-09-22 | 69.33 | $64.89 | 471337 |
| 2022-09-21 | 69.73 | $66.60 | 220149 |
| 2022-09-20 | 70.01 | $67.45 | 179100 |
| 2022-09-19 | 70.24 | $68.55 | 122012 |
| 2022-09-16 | 70.50 | $67.72 | 192800 |
| 2022-09-15 | 70.88 | $68.82 | 132843 |
| 2022-09-14 | 71.17 | $69.38 | 121300 |
| 2022-09-13 | 71.49 | $69.38 | 225800 |
| 2022-09-12 | 71.79 | $72.16 | 208500 |
| 2022-09-09 | 71.94 | $71.61 | 146500 |
| 2022-09-08 | 72.06 | $70.27 | 147600 |
| 2022-09-07 | 72.23 | $69.40 | 131000 |
| 2022-09-06 | 72.34 | $67.81 | 297900 |
| 2022-09-02 | 72.57 | $68.17 | 197449 |
| 2022-09-01 | 72.77 | $68.87 | 268200 |
| 2022-08-31 | 72.90 | $69.38 | 256010 |
| 2022-08-30 | 73.03 | $69.86 | 174429 |
| 2022-08-29 | 73.10 | $70.94 | 135012 |
| 2022-08-26 | 73.15 | $71.49 | 135641 |
| 2022-08-25 | 73.17 | $73.94 | 135434 |
| 2022-08-24 | 73.01 | $72.70 | 107300 |
| 2022-08-23 | 72.85 | $72.20 | 238633 |
| 2022-08-22 | 72.64 | $72.16 | 137011 |
| 2022-08-19 | 72.46 | $73.75 | 145125 |
| 2022-08-18 | 72.18 | $75.22 | 175731 |
| 2022-08-17 | 71.87 | $74.63 | 393500 |
| 2022-08-16 | 71.55 | $75.79 | 454103 |
| 2022-08-15 | 71.12 | $75.38 | 290700 |
| 2022-08-12 | 70.60 | $75.20 | 114442 |
| 2022-08-11 | 70.09 | $74.01 | 209812 |
| 2022-08-10 | 69.58 | $73.67 | 247100 |
| 2022-08-09 | 69.12 | $71.62 | 106300 |
| 2022-08-08 | 68.77 | $72.51 | 320500 |
| 2022-08-05 | 68.38 | $72.01 | 111614 |
| 2022-08-04 | 68.07 | $71.49 | 133000 |
| 2022-08-03 | 67.80 | $72.04 | 145231 |
| 2022-08-02 | 67.42 | $71.29 | 188713 |
| 2022-08-01 | 67.09 | $71.85 | 212900 |
| 2022-07-29 | 66.72 | $71.87 | 426400 |
| 2022-07-28 | 66.32 | $70.81 | 676809 |
| 2022-07-27 | 66.00 | $69.59 | 187400 |
| 2022-07-26 | 65.77 | $67.94 | 1.2M |
| 2022-07-25 | 65.67 | $68.49 | 178000 |
| 2022-07-22 | 65.54 | $68.16 | 167943 |
| 2022-07-21 | 65.31 | $69.01 | 213729 |
| 2022-07-20 | 65.01 | $68.27 | 304025 |
| 2022-07-19 | 64.76 | $67.18 | 318404 |
| 2022-07-18 | 64.52 | $64.94 | 238729 |
| 2022-07-15 | 64.37 | $65.08 | 328016 |
| 2022-07-14 | 64.37 | $63.81 | 427802 |
| 2022-07-13 | 64.39 | $64.51 | 398945 |
| 2022-07-12 | 64.39 | $64.50 | 285900 |
| 2022-07-11 | 64.55 | $64.82 | 398700 |
| 2022-07-08 | 64.79 | $65.78 | 316800 |
| 2022-07-07 | 65.07 | $66.04 | 443200 |
| 2022-07-06 | 65.41 | $64.40 | 801645 |
| 2022-07-05 | 65.78 | $64.77 | 760500 |
| 2022-07-01 | 66.12 | $64.48 | 345935 |
| 2022-06-30 | 66.51 | $63.73 | 253721 |
| 2022-06-29 | 66.84 | $64.46 | 274039 |
| 2022-06-28 | 67.17 | $64.94 | 565114 |
| 2022-06-27 | 67.51 | $66.05 | 1.0M |
| 2022-06-24 | 67.71 | $65.86 | 414107 |
| 2022-06-23 | 67.82 | $63.62 | 361101 |
| 2022-06-22 | 67.97 | $62.98 | 475519 |
| 2022-06-21 | 68.21 | $63.25 | 742300 |
| 2022-06-17 | 68.40 | $62.44 | 358508 |
| 2022-06-16 | 68.64 | $61.85 | 381909 |
| 2022-06-15 | 68.90 | $65.10 | 634500 |
| 2022-06-14 | 69.14 | $64.29 | 844343 |
| 2022-06-13 | 69.33 | $64.45 | 598033 |
| 2022-06-10 | 69.55 | $67.59 | 217600 |
| 2022-06-09 | 69.50 | $69.70 | 296400 |
| 2022-06-08 | 69.32 | $71.42 | 262226 |
| 2022-06-07 | 69.12 | $72.83 | 207100 |
| 2022-06-06 | 68.85 | $71.76 | 342929 |
| 2022-06-03 | 68.78 | $71.54 | 357100 |
| 2022-06-02 | 68.78 | $72.36 | 409541 |
| 2022-06-01 | 68.90 | $70.36 | 259105 |
| 2022-05-31 | 69.02 | $70.99 | 481139 |
| 2022-05-27 | 69.07 | $71.83 | 421600 |
| 2022-05-26 | 69.06 | $69.94 | 311515 |
| 2022-05-25 | 69.24 | $68.04 | 332200 |
| 2022-05-24 | 69.44 | $66.62 | 308900 |
| 2022-05-23 | 69.71 | $67.82 | 684527 |
| 2022-05-20 | 70.03 | $67.14 | 825601 |
| 2022-05-19 | 70.37 | $67.12 | 331112 |
| 2022-05-18 | 70.80 | $67.05 | 289900 |
| 2022-05-17 | 71.33 | $70.01 | 430900 |
| 2022-05-16 | 71.68 | $68.07 | 381340 |
| 2022-05-13 | 72.02 | $68.72 | 415106 |
| 2022-05-12 | 72.34 | $66.74 | 555302 |
| 2022-05-11 | 72.80 | $66.02 | 1.2M |
| 2022-05-10 | 73.24 | $67.48 | 637140 |
| 2022-05-09 | 73.60 | $67.42 | 681500 |
| 2022-05-06 | 73.98 | $70.27 | 616144 |
| 2022-05-05 | 74.24 | $71.60 | 564500 |
| 2022-05-04 | 74.43 | $74.82 | 385700 |
| 2022-05-03 | 74.52 | $72.65 | 547413 |
| 2022-05-02 | 74.79 | $72.12 | 696341 |
| 2022-04-29 | 75.09 | $71.52 | 269433 |
| 2022-04-28 | 75.38 | $73.57 | 466600 |
| 2022-04-27 | 75.63 | $72.08 | 472722 |
| 2022-04-26 | 76.03 | $71.88 | 307435 |
| 2022-04-25 | 76.35 | $74.35 | 387200 |
| 2022-04-22 | 76.53 | $73.81 | 299416 |
| 2022-04-21 | 76.72 | $75.88 | 243100 |
| 2022-04-20 | 76.77 | $77.56 | 124713 |
| 2022-04-19 | 76.82 | $76.94 | 238500 |
| 2022-04-18 | 76.87 | $74.93 | 150000 |
| 2022-04-14 | 77.04 | $75.18 | 154813 |
| 2022-04-13 | 77.16 | $75.96 | 330935 |
| 2022-04-12 | 77.19 | $74.72 | 433546 |
| 2022-04-11 | 77.15 | $74.70 | 207300 |
| 2022-04-08 | 77.06 | $75.15 | 190904 |
| 2022-04-07 | 76.98 | $75.40 | 200700 |
| 2022-04-06 | 76.94 | $75.46 | 461100 |
| 2022-04-05 | 76.91 | $76.61 | 228115 |
| 2022-04-04 | 76.70 | $78.06 | 147400 |
| 2022-04-01 | 76.42 | $78.00 | 176849 |
| 2022-03-31 | 76.29 | $77.27 | 199300 |
| 2022-03-30 | 76.27 | $78.63 | 503146 |
| 2022-03-29 | 76.22 | $80.09 | 193200 |
| 2022-03-28 | 76.01 | $78.26 | 184516 |
| 2022-03-25 | 75.95 | $77.97 | 310828 |
| 2022-03-24 | 75.91 | $77.66 | 120089 |
| 2022-03-23 | 75.78 | $76.91 | 127630 |
| 2022-03-22 | 75.60 | $78.53 | 157905 |
| 2022-03-21 | 75.41 | $77.92 | 293900 |
| 2022-03-18 | 75.29 | $78.38 | 146641 |
| 2022-03-17 | 75.18 | $77.51 | 155538 |
| 2022-03-16 | 75.21 | $76.51 | 191031 |
| 2022-03-15 | 75.29 | $74.06 | 224229 |
| 2022-03-14 | 75.42 | $72.78 | 338140 |
| 2022-03-11 | 75.62 | $73.63 | 208600 |
| 2022-03-10 | 75.84 | $74.65 | 209700 |
| 2022-03-09 | 76.08 | $74.79 | 310435 |
| 2022-03-08 | 76.22 | $72.47 | 345506 |
| 2022-03-07 | 76.41 | $72.34 | 363242 |
| 2022-03-04 | 76.60 | $75.46 | 174208 |
| 2022-03-03 | 76.62 | $76.80 | 163800 |
| 2022-03-02 | 76.65 | $77.68 | 208110 |
| 2022-03-01 | 76.63 | $75.87 | 367300 |
| 2022-02-28 | 76.66 | $77.12 | 290200 |
| 2022-02-25 | 76.52 | $77.07 | 360300 |
| 2022-02-24 | 76.29 | $75.10 | 647100 |
| 2022-02-23 | 76.22 | $73.40 | 301401 |
| 2022-02-22 | 76.28 | $74.62 | 335634 |
| 2022-02-18 | 76.36 | $75.57 | 198200 |
| 2022-02-17 | 76.32 | $76.08 | 136800 |
| 2022-02-16 | 76.32 | $78.11 | 193605 |
| 2022-02-15 | 76.29 | $78.18 | 206102 |
| 2022-02-14 | 76.30 | $76.61 | 290200 |
| 2022-02-11 | 76.50 | $76.88 | 173500 |
| 2022-02-10 | 76.70 | $78.05 | 161500 |
| 2022-02-09 | 76.90 | $79.30 | 368600 |
| 2022-02-08 | 77.04 | $77.71 | 192426 |
| 2022-02-07 | 77.21 | $76.19 | 397217 |
| 2022-02-04 | 77.49 | $76.28 | 558819 |
| 2022-02-03 | 77.82 | $75.84 | 416423 |
| 2022-02-02 | 78.15 | $77.32 | 246200 |
| 2022-02-01 | 78.54 | $77.30 | 226615 |
| 2022-01-31 | 78.93 | $76.41 | 989306 |
| 2022-01-28 | 79.38 | $74.28 | 320400 |
| 2022-01-27 | 79.92 | $72.52 | 895437 |
| 2022-01-26 | 80.57 | $73.81 | 374301 |
| 2022-01-25 | 81.12 | $74.56 | 513300 |
| 2022-01-24 | 81.65 | $76.24 | 674256 |
| 2022-01-21 | 82.03 | $74.65 | 1.2M |
| 2022-01-20 | 82.47 | $76.13 | 435027 |
| 2022-01-19 | 82.79 | $77.47 | 935100 |
| 2022-01-18 | 82.95 | $78.44 | 291700 |
| 2022-01-14 | 83.11 | $80.53 | 327700 |
| 2022-01-13 | 83.16 | $81.00 | 186541 |
| 2022-01-12 | 83.26 | $81.94 | 516337 |
| 2022-01-11 | 83.26 | $82.15 | 328882 |
| 2022-01-10 | 83.27 | $81.22 | 930544 |
| 2022-01-07 | 83.37 | $81.69 | 253900 |
| 2022-01-06 | 83.44 | $82.88 | 207800 |
| 2022-01-05 | 83.54 | $82.50 | 324606 |
| 2022-01-04 | 83.62 | $85.08 | 437523 |
| 2022-01-03 | 83.49 | $85.19 | 363112 |
| 2021-12-31 | 83.30 | $85.26 | 142900 |
| 2021-12-30 | 83.15 | $85.18 | 148203 |
| 2021-12-29 | 82.92 | $85.39 | 308300 |
| 2021-12-28 | 82.76 | $84.85 | 164700 |
| 2021-12-27 | 82.72 | $85.15 | 155019 |
| 2021-12-23 | 82.65 | $83.93 | 338600 |
| 2021-12-22 | 82.75 | $83.42 | 159509 |
| 2021-12-21 | 82.87 | $82.59 | 337300 |
| 2021-12-20 | 83.06 | $80.59 | 227902 |
| 2021-12-17 | 83.38 | $81.74 | 213737 |
| 2021-12-16 | 83.63 | $81.52 | 260115 |
| 2021-12-15 | 83.92 | $82.96 | 160800 |
| 2021-12-14 | 84.17 | $81.87 | 237712 |
| 2021-12-13 | 84.45 | $82.47 | 219620 |
| 2021-12-10 | 84.70 | $83.16 | 411200 |
| 2021-12-09 | 84.89 | $83.16 | 250413 |
| 2021-12-08 | 85.06 | $84.84 | 145231 |
| 2021-12-07 | 85.19 | $84.14 | 217600 |
| 2021-12-06 | 85.36 | $82.42 | 222647 |
| 2021-12-03 | 85.61 | $81.26 | 310307 |
| 2021-12-02 | 85.92 | $82.45 | 388635 |
| 2021-12-01 | 86.15 | $80.56 | 319162 |
| 2021-11-30 | 86.46 | $82.11 | 169800 |
| 2021-11-29 | 86.69 | $84.06 | 115541 |
| 2021-11-26 | 86.74 | $83.73 | 112844 |
| 2021-11-24 | 86.79 | $85.94 | 162043 |
| 2021-11-23 | 86.65 | $85.83 | 385752 |
| 2021-11-22 | 86.57 | $86.41 | 109800 |
| 2021-11-19 | 86.47 | $86.88 | 83000 |
| 2021-11-18 | 86.33 | $86.92 | 120600 |
| 2021-11-17 | 86.18 | $87.26 | 736231 |
| 2021-11-16 | 85.98 | $87.90 | 68500 |
| 2021-11-15 | 85.74 | $87.52 | 92445 |
| 2021-11-12 | 85.49 | $87.45 | 78425 |
| 2021-11-11 | 85.23 | $86.98 | 73546 |
| 2021-11-10 | 84.98 | $86.47 | 126424 |
| 2021-11-09 | 84.69 | $87.50 | 155400 |
| 2021-11-08 | 84.32 | $87.62 | 91300 |
| 2021-11-05 | 83.91 | $87.39 | 106732 |
| 2021-11-04 | 83.54 | $87.33 | 120300 |
| 2021-11-03 | 83.21 | $87.20 | 110242 |
| 2021-11-02 | 82.82 | $86.61 | 201131 |
| 2021-11-01 | 82.45 | $86.73 | 175711 |
| 2021-10-29 | 82.07 | $85.19 | 101216 |
| 2021-10-28 | 81.81 | $84.76 | 59720 |
| 2021-10-27 | 81.54 | $83.11 | 84600 |
| 2021-10-26 | 81.39 | $84.08 | 74800 |
| 2021-10-25 | 81.20 | $84.47 | 82947 |
| 2021-10-22 | 81.07 | $84.06 | 72315 |
| 2021-10-21 | 80.95 | $83.97 | 81232 |
| 2021-10-20 | 80.86 | $83.35 | 88823 |
| 2021-10-19 | 80.75 | $82.97 | 113534 |
| 2021-10-18 | 80.62 | $82.55 | 162000 |
| 2021-10-15 | 80.50 | $82.20 | 76300 |
| 2021-10-14 | 80.46 | $82.10 | 89810 |
| 2021-10-13 | 80.45 | $80.52 | 433139 |
| 2021-10-12 | 80.51 | $80.10 | 64507 |
| 2021-10-11 | 80.57 | $79.57 | 74815 |
| 2021-10-08 | 80.67 | $79.96 | 78200 |
| 2021-10-07 | 80.76 | $80.64 | 101970 |
| 2021-10-06 | 80.83 | $79.36 | 120700 |
| 2021-10-05 | 80.97 | $79.34 | 230502 |
| 2021-10-04 | 81.12 | $79.13 | 292600 |
| 2021-10-01 | 81.33 | $80.05 | 416100 |
| 2021-09-30 | 81.51 | $79.19 | 128500 |
| 2021-09-29 | 81.71 | $80.14 | 114100 |
| 2021-09-28 | 81.84 | $80.31 | 101100 |
| 2021-09-27 | 81.98 | $81.92 | 78110 |
| 2021-09-24 | 82.03 | $81.63 | 54517 |
| 2021-09-23 | 82.03 | $82.12 | 102100 |
| 2021-09-22 | 82.04 | $81.21 | 110321 |
| 2021-09-21 | 82.07 | $80.27 | 170640 |
| 2021-09-20 | 82.10 | $80.15 | 175900 |
| 2021-09-17 | 82.11 | $81.40 | 141900 |
| 2021-09-16 | 82.01 | $81.91 | 147328 |
| 2021-09-15 | 81.91 | $81.83 | 131214 |
| 2021-09-14 | 81.84 | $81.18 | 136100 |
| 2021-09-13 | 81.86 | $81.73 | 138300 |
| 2021-09-10 | 81.86 | $81.59 | 127200 |
| 2021-09-09 | 81.87 | $82.09 | 100420 |
| 2021-09-08 | 81.86 | $82.21 | 134615 |
| 2021-09-07 | 81.82 | $82.37 | 110817 |
| 2021-09-03 | 81.79 | $83.32 | 76103 |
| 2021-09-02 | 81.70 | $83.60 | 83027 |
| 2021-09-01 | 81.61 | $83.15 | 141100 |
| 2021-08-31 | 81.52 | $82.78 | 127449 |
| 2021-08-30 | 81.47 | $83.13 | 73600 |
| 2021-08-27 | 81.39 | $83.02 | 105500 |
| 2021-08-26 | 81.32 | $81.61 | 66100 |
| 2021-08-25 | 81.32 | $82.20 | 79100 |
| 2021-08-24 | 81.24 | $81.78 | 113003 |
| 2021-08-23 | 81.15 | $81.03 | 126628 |
| 2021-08-20 | 81.12 | $80.26 | 99800 |
| 2021-08-19 | 81.15 | $79.36 | 98537 |
| 2021-08-18 | 81.19 | $79.87 | 61600 |
| 2021-08-17 | 81.23 | $80.58 | 99918 |
| 2021-08-16 | 81.19 | $81.56 | 129226 |
| 2021-08-13 | 80.99 | $81.66 | 88004 |
| 2021-08-12 | 80.84 | $81.76 | 70718 |
| 2021-08-11 | 80.71 | $81.87 | 80200 |
| 2021-08-10 | 80.60 | $81.53 | 120034 |
| 2021-08-09 | 80.55 | $81.67 | 90500 |
| 2021-08-06 | 80.53 | $81.67 | 75400 |
| 2021-08-05 | 80.52 | $81.80 | 102500 |
| 2021-08-04 | 80.42 | $81.34 | 129015 |
| 2021-08-03 | 80.40 | $81.77 | 1.3M |
| 2021-08-02 | 80.36 | $81.38 | 280400 |
| 2021-07-30 | 80.35 | $81.65 | 89500 |
| 2021-07-29 | 80.34 | $81.58 | 179622 |
| 2021-07-28 | 80.31 | $80.73 | 216934 |
| 2021-07-27 | 80.33 | $79.91 | 112200 |
| 2021-07-26 | 80.38 | $80.52 | 220337 |
| 2021-07-23 | 80.42 | $80.77 | 348547 |
| 2021-07-22 | 80.41 | $80.17 | 64939 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
113.92
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
65.15
Average
83.95
Maximum
115.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 113.92 | $112.84 | 73048 |
| 2026-07-17 | 114.04 | $112.40 | 160842 |
| 2026-07-16 | 114.21 | $113.12 | 168700 |
| 2026-07-15 | 114.33 | $113.48 | 124535 |
| 2026-07-14 | 114.42 | $113.58 | 122483 |
| 2026-07-13 | 114.50 | $112.90 | 191400 |
| 2026-07-10 | 114.67 | $114.11 | 123213 |
| 2026-07-09 | 114.73 | $114.70 | 221902 |
| 2026-07-08 | 114.74 | $113.03 | 245000 |
| 2026-07-07 | 114.91 | $113.85 | 331000 |
| 2026-07-06 | 115.03 | $115.95 | 489800 |
| 2026-07-02 | 114.93 | $115.13 | 490637 |
| 2026-07-01 | 114.91 | $116.07 | 1.4M |
| 2026-06-30 | 114.79 | $117.50 | 667500 |
| 2026-06-29 | 114.50 | $115.95 | 244800 |
| 2026-06-26 | 114.35 | $115.34 | 340145 |
| 2026-06-25 | 114.24 | $116.02 | 171043 |
| 2026-06-24 | 114.06 | $114.92 | 298100 |
| 2026-06-23 | 113.97 | $114.54 | 193500 |
| 2026-06-22 | 113.90 | $116.34 | 200804 |
| 2026-06-18 | 113.65 | $115.66 | 242849 |
| 2026-06-17 | 113.44 | $114.19 | 211700 |
| 2026-06-16 | 113.36 | $115.37 | 146400 |
| 2026-06-15 | 113.15 | $115.89 | 245338 |
| 2026-06-12 | 112.86 | $114.94 | 195800 |
| 2026-06-11 | 112.64 | $114.28 | 269146 |
| 2026-06-10 | 112.46 | $110.96 | 256500 |
| 2026-06-09 | 112.62 | $113.09 | 213800 |
| 2026-06-08 | 112.57 | $112.41 | 122235 |
| 2026-06-05 | 112.59 | $112.46 | 161527 |
| 2026-06-04 | 112.61 | $115.57 | 148000 |
| 2026-06-03 | 112.29 | $115.18 | 709353 |
| 2026-06-02 | 111.99 | $115.01 | 152900 |
| 2026-06-01 | 111.67 | $114.15 | 270400 |
| 2026-05-29 | 111.41 | $114.07 | 106028 |
| 2026-05-28 | 111.13 | $113.55 | 171200 |
| 2026-05-27 | 110.88 | $113.35 | 134036 |
| 2026-05-26 | 110.62 | $114.10 | 540000 |
| 2026-05-22 | 110.25 | $111.83 | 1.7M |
| 2026-05-21 | 110.08 | $110.85 | 219055 |
| 2026-05-20 | 110.00 | $110.60 | 342122 |
| 2026-05-19 | 109.94 | $108.57 | 166500 |
| 2026-05-18 | 110.08 | $109.64 | 284900 |
| 2026-05-15 | 110.13 | $110.33 | 219200 |
| 2026-05-14 | 110.11 | $112.44 | 291900 |
| 2026-05-13 | 109.86 | $111.99 | 158014 |
| 2026-05-12 | 109.64 | $112.03 | 222000 |
| 2026-05-11 | 109.39 | $112.90 | 259503 |
| 2026-05-08 | 109.02 | $112.72 | 152772 |
| 2026-05-07 | 108.63 | $111.99 | 265225 |
| 2026-05-06 | 108.27 | $113.50 | 291400 |
| 2026-05-05 | 107.72 | $110.56 | 371812 |
| 2026-05-04 | 107.42 | $108.85 | 257639 |
| 2026-05-01 | 107.27 | $109.12 | 341200 |
| 2026-04-30 | 107.08 | $108.71 | 171400 |
| 2026-04-29 | 106.91 | $106.87 | 140900 |
| 2026-04-28 | 106.91 | $107.64 | 247200 |
| 2026-04-27 | 106.83 | $109.30 | 194700 |
| 2026-04-24 | 106.57 | $109.59 | 329220 |
| 2026-04-23 | 106.26 | $108.91 | 260510 |
| 2026-04-22 | 105.98 | $109.20 | 208850 |
| 2026-04-21 | 105.64 | $109.68 | 212049 |
| 2026-04-20 | 105.21 | $110.42 | 160581 |
| 2026-04-17 | 104.66 | $109.81 | 483405 |
| 2026-04-16 | 104.12 | $107.44 | 2.1M |
| 2026-04-15 | 103.77 | $107.42 | 241900 |
| 2026-04-14 | 103.39 | $107.63 | 266700 |
| 2026-04-13 | 102.94 | $106.78 | 472121 |
| 2026-04-10 | 102.54 | $105.35 | 248217 |
| 2026-04-09 | 102.24 | $105.60 | 232500 |
| 2026-04-08 | 101.89 | $105.57 | 537200 |
| 2026-04-07 | 101.50 | $102.33 | 363298 |
| 2026-04-06 | 101.41 | $102.16 | 5.6M |
| 2026-04-02 | 101.33 | $101.87 | 780100 |
| 2026-04-01 | 101.28 | $101.74 | 1.1M |
| 2026-03-31 | 101.23 | $100.62 | 1.0M |
| 2026-03-30 | 101.29 | $97.22 | 454632 |
| 2026-03-27 | 101.72 | $98.53 | 888236 |
| 2026-03-26 | 102.06 | $100.27 | 1.1M |
| 2026-03-25 | 102.24 | $102.59 | 4.8M |
| 2026-03-24 | 102.21 | $101.55 | 315829 |
| 2026-03-23 | 102.28 | $100.78 | 329803 |
| 2026-03-20 | 102.43 | $98.72 | 365000 |
| 2026-03-19 | 102.82 | $101.61 | 197200 |
| 2026-03-18 | 102.95 | $101.03 | 375300 |
| 2026-03-17 | 103.16 | $101.79 | 169700 |
| 2026-03-16 | 103.30 | $100.86 | 240200 |
| 2026-03-13 | 103.56 | $99.95 | 201600 |
| 2026-03-12 | 103.94 | $100.14 | 814004 |
| 2026-03-11 | 104.33 | $102.78 | 187259 |
| 2026-03-10 | 104.50 | $103.01 | 159700 |
| 2026-03-09 | 104.65 | $103.26 | 228744 |
| 2026-03-06 | 104.80 | $101.42 | 253747 |
| 2026-03-05 | 105.16 | $104.03 | 284412 |
| 2026-03-04 | 105.28 | $105.76 | 309800 |
| 2026-03-03 | 105.23 | $105.68 | 364312 |
| 2026-03-02 | 105.18 | $108.04 | 374900 |
| 2026-02-27 | 104.88 | $106.61 | 142220 |
| 2026-02-26 | 104.69 | $107.21 | 168200 |
| 2026-02-25 | 104.43 | $107.11 | 151025 |
| 2026-02-24 | 104.15 | $106.19 | 93130 |
| 2026-02-23 | 103.93 | $104.94 | 82640 |
| 2026-02-20 | 103.83 | $106.57 | 223509 |
| 2026-02-19 | 103.54 | $105.77 | 111000 |
| 2026-02-18 | 103.30 | $105.37 | 138315 |
| 2026-02-17 | 103.08 | $104.78 | 177300 |
| 2026-02-13 | 102.91 | $104.33 | 162600 |
| 2026-02-12 | 102.76 | $103.21 | 265414 |
| 2026-02-11 | 102.71 | $104.88 | 176406 |
| 2026-02-10 | 102.48 | $105.09 | 133807 |
| 2026-02-09 | 102.20 | $105.40 | 285123 |
| 2026-02-06 | 101.87 | $104.71 | 374409 |
| 2026-02-05 | 101.57 | $101.01 | 129100 |
| 2026-02-04 | 101.63 | $101.15 | 187100 |
| 2026-02-03 | 101.68 | $101.75 | 167342 |
| 2026-02-02 | 101.67 | $101.80 | 209923 |
| 2026-01-30 | 101.66 | $100.70 | 155600 |
| 2026-01-29 | 101.76 | $102.10 | 220234 |
| 2026-01-28 | 101.72 | $102.86 | 304640 |
| 2026-01-27 | 101.60 | $102.94 | 188136 |
| 2026-01-26 | 101.46 | $102.74 | 231221 |
| 2026-01-23 | 101.32 | $102.69 | 173500 |
| 2026-01-22 | 101.18 | $103.72 | 192123 |
| 2026-01-21 | 100.91 | $103.68 | 290741 |
| 2026-01-20 | 100.62 | $102.27 | 251300 |
| 2026-01-16 | 100.45 | $103.43 | 195349 |
| 2026-01-15 | 100.13 | $103.61 | 163802 |
| 2026-01-14 | 99.77 | $102.10 | 604600 |
| 2026-01-13 | 99.52 | $102.36 | 173400 |
| 2026-01-12 | 99.22 | $101.85 | 233800 |
| 2026-01-09 | 98.95 | $101.35 | 132232 |
| 2026-01-08 | 98.70 | $100.23 | 202644 |
| 2026-01-07 | 98.53 | $100.92 | 275600 |
| 2026-01-06 | 98.28 | $101.42 | 338839 |
| 2026-01-05 | 97.95 | $99.64 | 322806 |
| 2026-01-02 | 97.78 | $98.39 | 273973 |
| 2025-12-31 | 97.71 | $96.88 | 164129 |
| 2025-12-30 | 97.80 | $97.97 | 175400 |
| 2025-12-29 | 97.78 | $98.41 | 235242 |
| 2025-12-26 | 97.71 | $99.11 | 132126 |
| 2025-12-24 | 97.57 | $99.09 | 87233 |
| 2025-12-23 | 97.41 | $99.02 | 183127 |
| 2025-12-22 | 97.24 | $99.26 | 175700 |
| 2025-12-19 | 97.02 | $98.20 | 202200 |
| 2025-12-18 | 96.90 | $97.04 | 197200 |
| 2025-12-17 | 96.88 | $96.31 | 339347 |
| 2025-12-16 | 96.95 | $97.10 | 141300 |
| 2025-12-15 | 96.93 | $97.82 | 191624 |
| 2025-12-12 | 96.84 | $98.17 | 109014 |
| 2025-12-11 | 96.69 | $99.67 | 190800 |
| 2025-12-10 | 96.38 | $98.72 | 221300 |
| 2025-12-09 | 96.14 | $97.06 | 145900 |
| 2025-12-08 | 96.04 | $97.20 | 177745 |
| 2025-12-05 | 95.92 | $97.72 | 171030 |
| 2025-12-04 | 95.73 | $97.62 | 175600 |
| 2025-12-03 | 95.53 | $96.84 | 442722 |
| 2025-12-02 | 95.39 | $96.46 | 94500 |
| 2025-12-01 | 95.27 | $96.55 | 153127 |
| 2025-11-28 | 95.14 | $97.37 | 54015 |
| 2025-11-26 | 94.91 | $96.77 | 178731 |
| 2025-11-25 | 94.71 | $96.16 | 140900 |
| 2025-11-24 | 94.56 | $94.34 | 219297 |
| 2025-11-21 | 94.58 | $93.42 | 478621 |
| 2025-11-20 | 94.70 | $91.45 | 167000 |
| 2025-11-19 | 95.04 | $93.18 | 225132 |
| 2025-11-18 | 95.24 | $92.89 | 328800 |
| 2025-11-17 | 95.49 | $92.82 | 189001 |
| 2025-11-14 | 95.77 | $94.44 | 183800 |
| 2025-11-13 | 95.91 | $94.53 | 215942 |
| 2025-11-12 | 96.05 | $96.80 | 93300 |
| 2025-11-11 | 95.98 | $96.45 | 132906 |
| 2025-11-10 | 95.93 | $96.71 | 183300 |
| 2025-11-07 | 95.84 | $95.97 | 216100 |
| 2025-11-06 | 95.83 | $94.87 | 166200 |
| 2025-11-05 | 95.93 | $95.70 | 128200 |
| 2025-11-04 | 95.95 | $95.10 | 202421 |
| 2025-11-03 | 96.04 | $95.98 | 161900 |
| 2025-10-31 | 96.05 | $96.10 | 156400 |
| 2025-10-30 | 96.05 | $95.44 | 183035 |
| 2025-10-29 | 96.11 | $96.52 | 195228 |
| 2025-10-28 | 96.07 | $96.96 | 197849 |
| 2025-10-27 | 95.97 | $97.90 | 188000 |
| 2025-10-24 | 95.77 | $97.30 | 99100 |
| 2025-10-23 | 95.61 | $96.57 | 125800 |
| 2025-10-22 | 95.51 | $94.92 | 213443 |
| 2025-10-21 | 95.57 | $96.25 | 202945 |
| 2025-10-20 | 95.50 | $95.67 | 153043 |
| 2025-10-17 | 95.48 | $94.63 | 206306 |
| 2025-10-16 | 95.57 | $94.57 | 147746 |
| 2025-10-15 | 95.67 | $95.66 | 95903 |
| 2025-10-14 | 95.67 | $95.64 | 154231 |
| 2025-10-13 | 95.68 | $95.04 | 176900 |
| 2025-10-10 | 95.75 | $93.11 | 166230 |
| 2025-10-09 | 96.02 | $95.70 | 170401 |
| 2025-10-08 | 96.06 | $96.73 | 191539 |
| 2025-10-07 | 95.99 | $95.56 | 132800 |
| 2025-10-06 | 96.03 | $96.62 | 121000 |
| 2025-10-03 | 95.97 | $96.45 | 127800 |
| 2025-10-02 | 95.92 | $96.25 | 113600 |
| 2025-10-01 | 95.88 | $96.08 | 126500 |
| 2025-09-30 | 95.86 | $95.89 | 165524 |
| 2025-09-29 | 95.86 | $95.88 | 138100 |
| 2025-09-26 | 95.86 | $96.00 | 114734 |
| 2025-09-25 | 95.84 | $95.03 | 204100 |
| 2025-09-24 | 95.93 | $95.61 | 94425 |
| 2025-09-23 | 95.96 | $96.62 | 207100 |
| 2025-09-22 | 95.89 | $96.74 | 493500 |
| 2025-09-19 | 95.80 | $96.66 | 103900 |
| 2025-09-18 | 95.71 | $97.24 | 159100 |
| 2025-09-17 | 95.55 | $95.93 | 184700 |
| 2025-09-16 | 95.51 | $96.07 | 157700 |
| 2025-09-15 | 95.45 | $96.61 | 149800 |
| 2025-09-12 | 95.33 | $96.40 | 112700 |
| 2025-09-11 | 95.22 | $97.59 | 214600 |
| 2025-09-10 | 94.97 | $95.80 | 128909 |
| 2025-09-09 | 94.88 | $95.85 | 183800 |
| 2025-09-08 | 94.78 | $96.79 | 296500 |
| 2025-09-05 | 94.57 | $96.68 | 257700 |
| 2025-09-04 | 94.35 | $96.15 | 162700 |
| 2025-09-03 | 94.16 | $94.68 | 152247 |
| 2025-09-02 | 94.10 | $94.85 | 201100 |
| 2025-08-29 | 94.02 | $95.11 | 128100 |
| 2025-08-28 | 93.91 | $95.96 | 198100 |
| 2025-08-27 | 93.69 | $95.39 | 185900 |
| 2025-08-26 | 93.52 | $94.86 | 108832 |
| 2025-08-25 | 93.37 | $94.25 | 152900 |
| 2025-08-22 | 93.28 | $95.16 | 365835 |
| 2025-08-21 | 93.08 | $92.91 | 155741 |
| 2025-08-20 | 93.10 | $92.96 | 144819 |
| 2025-08-19 | 93.12 | $93.45 | 198200 |
| 2025-08-18 | 93.08 | $93.56 | 155313 |
| 2025-08-15 | 93.03 | $93.17 | 150700 |
| 2025-08-14 | 93.02 | $93.65 | 224025 |
| 2025-08-13 | 92.95 | $95.00 | 194718 |
| 2025-08-12 | 92.74 | $93.96 | 187536 |
| 2025-08-11 | 92.61 | $91.79 | 138500 |
| 2025-08-08 | 92.69 | $92.22 | 154800 |
| 2025-08-07 | 92.74 | $92.30 | 383800 |
| 2025-08-06 | 92.79 | $92.69 | 203106 |
| 2025-08-05 | 92.80 | $92.87 | 310645 |
| 2025-08-04 | 92.79 | $92.98 | 498230 |
| 2025-08-01 | 92.77 | $91.79 | 400145 |
| 2025-07-31 | 92.88 | $93.03 | 141800 |
| 2025-07-30 | 92.86 | $94.32 | 174924 |
| 2025-07-29 | 92.71 | $94.37 | 136300 |
| 2025-07-28 | 92.53 | $94.41 | 120700 |
| 2025-07-25 | 92.34 | $94.62 | 155646 |
| 2025-07-24 | 92.10 | $93.38 | 184300 |
| 2025-07-23 | 91.96 | $93.92 | 600338 |
| 2025-07-22 | 91.75 | $93.10 | 168835 |
| 2025-07-21 | 91.61 | $92.07 | 195500 |
| 2025-07-18 | 91.56 | $92.80 | 213100 |
| 2025-07-17 | 91.43 | $92.86 | 151200 |
| 2025-07-16 | 91.28 | $91.70 | 179300 |
| 2025-07-15 | 91.24 | $91.28 | 181744 |
| 2025-07-14 | 91.24 | $92.78 | 170648 |
| 2025-07-11 | 91.07 | $92.25 | 144018 |
| 2025-07-10 | 90.95 | $93.21 | 184400 |
| 2025-07-09 | 90.71 | $92.89 | 365400 |
| 2025-07-08 | 90.48 | $92.39 | 263117 |
| 2025-07-07 | 90.28 | $92.21 | 241600 |
| 2025-07-03 | 90.08 | $93.03 | 137726 |
| 2025-07-02 | 89.77 | $92.33 | 373900 |
| 2025-07-01 | 89.50 | $91.59 | 608800 |
| 2025-06-30 | 89.28 | $90.98 | 285643 |
| 2025-06-27 | 89.10 | $90.86 | 223401 |
| 2025-06-26 | 88.91 | $90.40 | 234723 |
| 2025-06-25 | 88.76 | $89.34 | 162400 |
| 2025-06-24 | 88.69 | $89.93 | 190522 |
| 2025-06-23 | 88.56 | $89.04 | 209534 |
| 2025-06-20 | 88.51 | $88.37 | 254200 |
| 2025-06-18 | 88.53 | $88.43 | 192300 |
| 2025-06-17 | 88.54 | $88.19 | 158600 |
| 2025-06-16 | 88.58 | $88.79 | 182900 |
| 2025-06-13 | 88.55 | $87.94 | 266923 |
| 2025-06-12 | 88.62 | $89.49 | 179700 |
| 2025-06-11 | 88.53 | $89.26 | 141502 |
| 2025-06-10 | 88.45 | $89.73 | 225100 |
| 2025-06-09 | 88.31 | $89.88 | 186500 |
| 2025-06-06 | 88.15 | $90.02 | 144001 |
| 2025-06-05 | 87.95 | $89.28 | 192915 |
| 2025-06-04 | 87.81 | $89.33 | 195442 |
| 2025-06-03 | 87.65 | $89.30 | 272810 |
| 2025-06-02 | 87.48 | $88.24 | 656800 |
| 2025-05-30 | 87.40 | $88.09 | 165201 |
| 2025-05-29 | 87.33 | $88.30 | 135509 |
| 2025-05-28 | 87.22 | $88.13 | 145200 |
| 2025-05-27 | 87.13 | $89.37 | 272239 |
| 2025-05-23 | 86.89 | $87.47 | 241748 |
| 2025-05-22 | 86.83 | $87.56 | 212614 |
| 2025-05-21 | 86.75 | $87.79 | 158829 |
| 2025-05-20 | 86.65 | $90.02 | 180900 |
| 2025-05-19 | 86.29 | $90.28 | 132912 |
| 2025-05-16 | 85.87 | $90.65 | 193304 |
| 2025-05-15 | 85.37 | $89.56 | 249900 |
| 2025-05-14 | 84.93 | $89.40 | 877300 |
| 2025-05-13 | 84.46 | $89.59 | 315800 |
| 2025-05-12 | 83.92 | $89.10 | 385500 |
| 2025-05-09 | 83.37 | $86.04 | 178121 |
| 2025-05-08 | 83.09 | $86.20 | 243733 |
| 2025-05-07 | 82.76 | $85.29 | 251949 |
| 2025-05-06 | 82.49 | $85.05 | 201400 |
| 2025-05-05 | 82.23 | $85.69 | 206000 |
| 2025-05-02 | 81.86 | $85.73 | 251001 |
| 2025-05-01 | 81.45 | $83.53 | 213338 |
| 2025-04-30 | 81.23 | $82.97 | 263221 |
| 2025-04-29 | 81.05 | $82.96 | 3.3M |
| 2025-04-28 | 80.85 | $82.41 | 293735 |
| 2025-04-25 | 80.69 | $82.04 | 209049 |
| 2025-04-24 | 80.54 | $82.38 | 250900 |
| 2025-04-23 | 80.35 | $80.54 | 384733 |
| 2025-04-22 | 80.33 | $79.21 | 331100 |
| 2025-04-21 | 80.45 | $77.23 | 880100 |
| 2025-04-17 | 80.79 | $79.38 | 197200 |
| 2025-04-16 | 80.94 | $78.70 | 325400 |
| 2025-04-15 | 81.17 | $79.93 | 274141 |
| 2025-04-14 | 81.30 | $79.91 | 498647 |
| 2025-04-11 | 81.45 | $79.09 | 455110 |
| 2025-04-10 | 81.70 | $77.86 | 413043 |
| 2025-04-09 | 82.10 | $81.13 | 1.1M |
| 2025-04-08 | 82.20 | $73.70 | 925200 |
| 2025-04-07 | 83.10 | $75.21 | 1.5M |
| 2025-04-04 | 83.93 | $75.77 | 838043 |
| 2025-04-03 | 84.79 | $79.82 | 405208 |
| 2025-04-02 | 85.31 | $85.41 | 1.7M |
| 2025-04-01 | 85.30 | $83.86 | 235900 |
| 2025-03-31 | 85.45 | $83.28 | 364732 |
| 2025-03-28 | 85.68 | $83.17 | 221500 |
| 2025-03-27 | 85.95 | $84.89 | 240842 |
| 2025-03-26 | 86.06 | $85.65 | 169200 |
| 2025-03-25 | 86.10 | $86.74 | 172500 |
| 2025-03-24 | 86.03 | $86.66 | 357800 |
| 2025-03-21 | 85.97 | $84.18 | 513900 |
| 2025-03-20 | 86.15 | $84.63 | 175239 |
| 2025-03-19 | 86.31 | $85.26 | 647941 |
| 2025-03-18 | 86.43 | $83.85 | 278345 |
| 2025-03-17 | 86.70 | $85.16 | 357077 |
| 2025-03-14 | 86.86 | $83.76 | 378740 |
| 2025-03-13 | 87.18 | $81.62 | 420600 |
| 2025-03-12 | 87.77 | $83.04 | 444719 |
| 2025-03-11 | 88.27 | $82.98 | 502300 |
| 2025-03-10 | 88.82 | $83.44 | 566523 |
| 2025-03-07 | 89.39 | $85.38 | 348230 |
| 2025-03-06 | 89.81 | $85.07 | 391400 |
| 2025-03-05 | 90.31 | $87.01 | 321200 |
| 2025-03-04 | 90.66 | $85.66 | 823100 |
| 2025-03-03 | 91.19 | $86.96 | 387700 |
| 2025-02-28 | 91.63 | $89.07 | 285336 |
| 2025-02-27 | 91.90 | $88.16 | 163700 |
| 2025-02-26 | 92.30 | $89.62 | 213300 |
| 2025-02-25 | 92.58 | $89.11 | 266900 |
| 2025-02-24 | 92.94 | $89.32 | 312300 |
| 2025-02-21 | 93.32 | $89.52 | 273433 |
| 2025-02-20 | 93.72 | $92.31 | 144207 |
| 2025-02-19 | 93.87 | $93.58 | 147408 |
| 2025-02-18 | 93.90 | $94.20 | 165600 |
| 2025-02-14 | 93.87 | $93.26 | 141938 |
| 2025-02-13 | 93.94 | $93.52 | 193602 |
| 2025-02-12 | 93.98 | $92.58 | 211400 |
| 2025-02-11 | 94.13 | $93.16 | 301409 |
| 2025-02-10 | 94.23 | $94.02 | 235300 |
| 2025-02-07 | 94.25 | $94.03 | 208900 |
| 2025-02-06 | 94.28 | $94.99 | 185200 |
| 2025-02-05 | 94.20 | $94.87 | 182509 |
| 2025-02-04 | 94.13 | $93.98 | 484900 |
| 2025-02-03 | 94.15 | $93.46 | 764911 |
| 2025-01-31 | 94.22 | $94.30 | 297010 |
| 2025-01-30 | 94.21 | $95.01 | 231010 |
| 2025-01-29 | 94.13 | $93.95 | 187439 |
| 2025-01-28 | 94.14 | $94.47 | 189200 |
| 2025-01-27 | 94.11 | $94.03 | 394400 |
| 2025-01-24 | 94.12 | $96.04 | 181700 |
| 2025-01-23 | 93.92 | $96.30 | 240540 |
| 2025-01-22 | 93.66 | $96.43 | 225400 |
| 2025-01-21 | 93.37 | $96.63 | 372700 |
| 2025-01-17 | 93.03 | $94.79 | 194400 |
| 2025-01-16 | 92.84 | $94.33 | 420037 |
| 2025-01-15 | 92.69 | $93.55 | 206517 |
| 2025-01-14 | 92.60 | $92.36 | 265800 |
| 2025-01-13 | 92.62 | $91.21 | 369346 |
| 2025-01-10 | 92.77 | $90.78 | 373513 |
| 2025-01-08 | 92.98 | $91.99 | 243500 |
| 2025-01-07 | 93.09 | $91.57 | 319420 |
| 2025-01-06 | 93.24 | $92.54 | 296624 |
| 2025-01-03 | 93.32 | $92.27 | 273538 |
| 2025-01-02 | 93.43 | $91.06 | 765522 |
| 2024-12-31 | 93.68 | $90.93 | 156300 |
| 2024-12-30 | 93.97 | $91.07 | 352104 |
| 2024-12-27 | 94.27 | $91.76 | 274950 |
| 2024-12-26 | 94.54 | $92.82 | 254300 |
| 2024-12-24 | 94.72 | $92.36 | 103000 |
| 2024-12-23 | 94.97 | $91.73 | 299911 |
| 2024-12-20 | 95.31 | $91.60 | 333600 |
| 2024-12-19 | 95.70 | $91.28 | 394413 |
| 2024-12-18 | 96.16 | $91.39 | 363100 |
| 2024-12-17 | 96.66 | $95.07 | 271431 |
| 2024-12-16 | 96.83 | $96.33 | 231318 |
| 2024-12-13 | 96.89 | $96.33 | 155800 |
| 2024-12-12 | 96.94 | $96.95 | 173700 |
| 2024-12-11 | 96.94 | $97.35 | 138634 |
| 2024-12-10 | 96.90 | $96.68 | 273300 |
| 2024-12-09 | 96.92 | $97.26 | 183900 |
| 2024-12-06 | 96.89 | $97.84 | 150231 |
| 2024-12-05 | 96.79 | $97.80 | 176938 |
| 2024-12-04 | 96.68 | $98.86 | 215419 |
| 2024-12-03 | 96.45 | $98.40 | 260044 |
| 2024-12-02 | 96.25 | $98.45 | 558900 |
| 2024-11-29 | 96.02 | $98.76 | 87018 |
| 2024-11-27 | 95.73 | $98.57 | 143024 |
| 2024-11-26 | 95.43 | $98.94 | 243349 |
| 2024-11-25 | 95.06 | $99.46 | 327900 |
| 2024-11-22 | 94.59 | $97.93 | 268900 |
| 2024-11-21 | 94.24 | $96.25 | 195500 |
| 2024-11-20 | 94.03 | $94.72 | 248206 |
| 2024-11-19 | 93.96 | $93.83 | 626010 |
| 2024-11-18 | 93.97 | $93.79 | 384817 |
| 2024-11-15 | 93.99 | $93.56 | 453100 |
| 2024-11-14 | 94.04 | $94.94 | 197105 |
| 2024-11-13 | 93.94 | $95.90 | 220244 |
| 2024-11-12 | 93.74 | $96.46 | 223838 |
| 2024-11-11 | 93.45 | $97.45 | 271100 |
| 2024-11-08 | 93.03 | $96.72 | 325146 |
| 2024-11-07 | 92.64 | $96.23 | 238100 |
| 2024-11-06 | 92.26 | $96.12 | 736000 |
| 2024-11-05 | 91.86 | $92.69 | 230612 |
| 2024-11-04 | 91.77 | $91.34 | 422146 |
| 2024-11-01 | 91.82 | $90.97 | 604021 |
| 2024-10-31 | 91.91 | $90.66 | 231400 |
| 2024-10-30 | 92.04 | $91.69 | 130246 |
| 2024-10-29 | 92.07 | $92.13 | 209425 |
| 2024-10-28 | 92.07 | $91.91 | 256100 |
| 2024-10-25 | 92.08 | $91.16 | 150300 |
| 2024-10-24 | 92.18 | $91.57 | 226708 |
| 2024-10-23 | 92.24 | $91.43 | 192700 |
| 2024-10-22 | 92.33 | $92.12 | 257500 |
| 2024-10-21 | 92.35 | $93.01 | 108600 |
| 2024-10-18 | 92.28 | $93.90 | 222900 |
| 2024-10-17 | 92.11 | $93.91 | 154100 |
| 2024-10-16 | 91.92 | $93.74 | 173100 |
| 2024-10-15 | 91.73 | $93.16 | 735714 |
| 2024-10-14 | 91.58 | $93.71 | 184800 |
| 2024-10-11 | 91.36 | $93.16 | 458700 |
| 2024-10-10 | 91.17 | $91.64 | 265441 |
| 2024-10-09 | 91.12 | $92.20 | 240500 |
| 2024-10-08 | 91.01 | $91.55 | 222200 |
| 2024-10-07 | 90.95 | $91.37 | 522240 |
| 2024-10-04 | 90.90 | $92.00 | 317748 |
| 2024-10-03 | 90.79 | $91.20 | 283000 |
| 2024-10-02 | 90.75 | $91.36 | 505335 |
| 2024-10-01 | 90.68 | $91.26 | 5.4M |
| 2024-09-30 | 90.62 | $91.93 | 688700 |
| 2024-09-27 | 90.48 | $91.85 | 224700 |
| 2024-09-26 | 90.34 | $91.78 | 191144 |
| 2024-09-25 | 90.19 | $91.14 | 161837 |
| 2024-09-24 | 90.09 | $92.25 | 1.3M |
| 2024-09-23 | 89.86 | $92.43 | 312300 |
| 2024-09-20 | 89.59 | $91.72 | 180525 |
| 2024-09-19 | 89.36 | $92.23 | 260434 |
| 2024-09-18 | 89.06 | $90.66 | 211500 |
| 2024-09-17 | 88.89 | $90.71 | 369223 |
| 2024-09-16 | 88.70 | $90.20 | 160184 |
| 2024-09-13 | 88.54 | $89.54 | 255242 |
| 2024-09-12 | 88.44 | $88.10 | 358928 |
| 2024-09-11 | 88.48 | $87.47 | 352732 |
| 2024-09-10 | 88.58 | $86.78 | 1.1M |
| 2024-09-09 | 88.77 | $86.67 | 363434 |
| 2024-09-06 | 88.99 | $86.30 | 197414 |
| 2024-09-05 | 89.27 | $87.50 | 299102 |
| 2024-09-04 | 89.46 | $87.98 | 172310 |
| 2024-09-03 | 89.62 | $88.33 | 393900 |
| 2024-08-30 | 89.75 | $91.09 | 191602 |
| 2024-08-29 | 89.61 | $90.45 | 204300 |
| 2024-08-28 | 89.52 | $90.31 | 279800 |
| 2024-08-27 | 89.44 | $90.93 | 286025 |
| 2024-08-26 | 89.29 | $91.28 | 360740 |
| 2024-08-23 | 89.08 | $91.77 | 170442 |
| 2024-08-22 | 88.79 | $89.88 | 141500 |
| 2024-08-21 | 88.68 | $90.51 | 165200 |
| 2024-08-20 | 88.48 | $89.13 | 192000 |
| 2024-08-19 | 88.42 | $89.94 | 121338 |
| 2024-08-16 | 88.26 | $89.08 | 194743 |
| 2024-08-15 | 88.17 | $89.19 | 171900 |
| 2024-08-14 | 88.06 | $87.42 | 195243 |
| 2024-08-13 | 88.13 | $87.60 | 251227 |
| 2024-08-12 | 88.18 | $86.35 | 309304 |
| 2024-08-09 | 88.38 | $86.94 | 130025 |
| 2024-08-08 | 88.53 | $86.93 | 182900 |
| 2024-08-07 | 88.70 | $85.05 | 226124 |
| 2024-08-06 | 89.08 | $85.86 | 1.1M |
| 2024-08-05 | 89.42 | $84.81 | 483633 |
| 2024-08-02 | 89.91 | $87.05 | 1.0M |
| 2024-08-01 | 90.21 | $89.84 | 1.3M |
| 2024-07-31 | 90.24 | $91.85 | 365941 |
| 2024-07-30 | 90.08 | $91.05 | 234700 |
| 2024-07-29 | 89.97 | $91.00 | 175200 |
| 2024-07-26 | 89.86 | $91.30 | 199411 |
| 2024-07-25 | 89.71 | $89.66 | 259500 |
| 2024-07-24 | 89.72 | $89.16 | 192727 |
| 2024-07-23 | 89.78 | $91.26 | 186729 |
| 2024-07-22 | 89.62 | $91.17 | 199125 |
| 2024-07-19 | 89.46 | $89.89 | 309800 |
| 2024-07-18 | 89.41 | $90.49 | 259100 |
| 2024-07-17 | 89.30 | $91.43 | 245919 |
| 2024-07-16 | 89.08 | $93.54 | 293523 |
| 2024-07-15 | 88.61 | $91.24 | 215300 |
| 2024-07-12 | 88.33 | $90.83 | 168500 |
| 2024-07-11 | 88.06 | $89.94 | 207732 |
| 2024-07-10 | 87.87 | $87.97 | 224200 |
| 2024-07-09 | 87.86 | $86.96 | 227200 |
| 2024-07-08 | 87.95 | $87.60 | 169600 |
| 2024-07-05 | 87.99 | $87.22 | 137115 |
| 2024-07-03 | 88.07 | $87.89 | 210031 |
| 2024-07-02 | 88.09 | $87.40 | 373200 |
| 2024-07-01 | 88.16 | $87.16 | 1.4M |
| 2024-06-28 | 88.26 | $88.11 | 347005 |
| 2024-06-27 | 88.28 | $88.20 | 151906 |
| 2024-06-26 | 88.29 | $87.75 | 296620 |
| 2024-06-25 | 88.35 | $87.98 | 121438 |
| 2024-06-24 | 88.39 | $88.76 | 260934 |
| 2024-06-21 | 88.35 | $88.34 | 103100 |
| 2024-06-20 | 88.35 | $88.00 | 154227 |
| 2024-06-18 | 88.38 | $88.45 | 244044 |
| 2024-06-17 | 88.38 | $88.17 | 150800 |
| 2024-06-14 | 88.40 | $87.24 | 254820 |
| 2024-06-13 | 88.52 | $88.51 | 158400 |
| 2024-06-12 | 88.52 | $88.88 | 304100 |
| 2024-06-11 | 88.48 | $87.49 | 183300 |
| 2024-06-10 | 88.59 | $87.96 | 228900 |
| 2024-06-07 | 88.65 | $87.51 | 222638 |
| 2024-06-06 | 88.77 | $87.96 | 171000 |
| 2024-06-05 | 88.86 | $88.44 | 561342 |
| 2024-06-04 | 88.90 | $87.15 | 227049 |
| 2024-06-03 | 89.09 | $88.40 | 290000 |
| 2024-05-31 | 89.16 | $89.38 | 295910 |
| 2024-05-30 | 89.14 | $88.69 | 165600 |
| 2024-05-29 | 89.18 | $87.95 | 1.6M |
| 2024-05-28 | 89.31 | $89.09 | 258917 |
| 2024-05-24 | 89.34 | $89.76 | 470131 |
| 2024-05-23 | 89.29 | $88.93 | 154140 |
| 2024-05-22 | 89.33 | $89.90 | 135721 |
| 2024-05-21 | 89.27 | $90.52 | 162243 |
| 2024-05-20 | 89.14 | $90.69 | 139200 |
| 2024-05-17 | 88.98 | $90.28 | 142600 |
| 2024-05-16 | 88.84 | $90.16 | 214622 |
| 2024-05-15 | 88.70 | $91.12 | 152621 |
| 2024-05-14 | 88.44 | $90.16 | 236900 |
| 2024-05-13 | 88.26 | $89.50 | 212300 |
| 2024-05-10 | 88.13 | $89.93 | 122643 |
| 2024-05-09 | 87.94 | $90.07 | 284500 |
| 2024-05-08 | 87.72 | $89.16 | 130939 |
| 2024-05-07 | 87.57 | $89.75 | 189700 |
| 2024-05-06 | 87.34 | $89.35 | 373900 |
| 2024-05-03 | 87.13 | $87.89 | 543300 |
| 2024-05-02 | 87.05 | $87.00 | 195300 |
| 2024-05-01 | 87.05 | $85.83 | 437400 |
| 2024-04-30 | 87.18 | $85.84 | 261700 |
| 2024-04-29 | 87.32 | $87.51 | 171127 |
| 2024-04-26 | 87.30 | $87.00 | 118008 |
| 2024-04-25 | 87.33 | $86.74 | 187236 |
| 2024-04-24 | 87.40 | $86.99 | 578305 |
| 2024-04-23 | 87.44 | $86.93 | 681919 |
| 2024-04-22 | 87.49 | $85.58 | 316123 |
| 2024-04-19 | 87.69 | $84.85 | 177121 |
| 2024-04-18 | 87.99 | $85.03 | 239415 |
| 2024-04-17 | 88.30 | $85.34 | 447526 |
| 2024-04-16 | 88.62 | $86.10 | 303600 |
| 2024-04-15 | 88.88 | $86.46 | 232342 |
| 2024-04-12 | 89.14 | $87.48 | 231846 |
| 2024-04-11 | 89.31 | $88.81 | 186200 |
| 2024-04-10 | 89.36 | $88.79 | 430002 |
| 2024-04-09 | 89.42 | $90.25 | 217839 |
| 2024-04-08 | 89.33 | $90.40 | 346500 |
| 2024-04-05 | 89.22 | $90.18 | 342116 |
| 2024-04-04 | 89.12 | $89.13 | 310632 |
| 2024-04-03 | 89.12 | $90.10 | 803600 |
| 2024-04-02 | 89.02 | $89.74 | 685905 |
| 2024-04-01 | 88.94 | $90.90 | 4.3M |
| 2024-03-28 | 88.74 | $91.25 | 188500 |
| 2024-03-27 | 88.47 | $91.08 | 236500 |
| 2024-03-26 | 88.20 | $89.96 | 712600 |
| 2024-03-25 | 88.01 | $90.06 | 298200 |
| 2024-03-22 | 87.80 | $90.15 | 653135 |
| 2024-03-21 | 87.55 | $90.62 | 203600 |
| 2024-03-20 | 87.22 | $89.67 | 249600 |
| 2024-03-19 | 86.97 | $88.58 | 204323 |
| 2024-03-18 | 86.80 | $87.88 | 148713 |
| 2024-03-15 | 86.68 | $88.00 | 239300 |
| 2024-03-14 | 86.54 | $88.30 | 251631 |
| 2024-03-13 | 86.36 | $89.17 | 158300 |
| 2024-03-12 | 86.06 | $88.68 | 314745 |
| 2024-03-11 | 85.79 | $87.91 | 207300 |
| 2024-03-08 | 85.56 | $88.58 | 301431 |
| 2024-03-07 | 85.25 | $89.38 | 214437 |
| 2024-03-06 | 84.81 | $88.45 | 419700 |
| 2024-03-05 | 84.43 | $87.71 | 358947 |
| 2024-03-04 | 84.08 | $88.19 | 320933 |
| 2024-03-01 | 83.65 | $87.27 | 297000 |
| 2024-02-29 | 83.27 | $86.46 | 200914 |
| 2024-02-28 | 82.94 | $85.56 | 223006 |
| 2024-02-27 | 82.66 | $85.34 | 181300 |
| 2024-02-26 | 82.38 | $85.06 | 156400 |
| 2024-02-23 | 82.09 | $84.90 | 521800 |
| 2024-02-22 | 81.80 | $84.77 | 479447 |
| 2024-02-21 | 81.49 | $82.80 | 338446 |
| 2024-02-20 | 81.35 | $82.85 | 236000 |
| 2024-02-16 | 81.19 | $83.54 | 341300 |
| 2024-02-15 | 80.94 | $84.36 | 267714 |
| 2024-02-14 | 80.58 | $82.76 | 233810 |
| 2024-02-13 | 80.35 | $81.45 | 299841 |
| 2024-02-12 | 80.24 | $83.08 | 291034 |
| 2024-02-09 | 79.94 | $82.58 | 209800 |
| 2024-02-08 | 79.66 | $81.84 | 161233 |
| 2024-02-07 | 79.43 | $80.98 | 312100 |
| 2024-02-06 | 79.27 | $80.31 | 377400 |
| 2024-02-05 | 79.16 | $79.78 | 1.1M |
| 2024-02-02 | 79.10 | $80.44 | 489700 |
| 2024-02-01 | 78.95 | $80.15 | 836305 |
| 2024-01-31 | 78.83 | $78.90 | 226131 |
| 2024-01-30 | 78.82 | $80.15 | 139600 |
| 2024-01-29 | 78.68 | $80.22 | 164908 |
| 2024-01-26 | 78.52 | $79.45 | 216700 |
| 2024-01-25 | 78.42 | $79.46 | 212805 |
| 2024-01-24 | 78.31 | $78.96 | 242740 |
| 2024-01-23 | 78.24 | $79.61 | 159738 |
| 2024-01-22 | 78.10 | $79.99 | 227347 |
| 2024-01-19 | 77.90 | $79.04 | 243407 |
| 2024-01-18 | 77.78 | $78.19 | 203037 |
| 2024-01-17 | 77.74 | $77.42 | 337300 |
| 2024-01-16 | 77.77 | $77.80 | 355228 |
| 2024-01-12 | 77.77 | $78.12 | 159300 |
| 2024-01-11 | 77.73 | $78.03 | 238700 |
| 2024-01-10 | 77.70 | $78.00 | 195939 |
| 2024-01-09 | 77.66 | $77.69 | 229323 |
| 2024-01-08 | 77.66 | $78.12 | 318535 |
| 2024-01-05 | 77.61 | $76.95 | 260300 |
| 2024-01-04 | 77.68 | $76.81 | 331841 |
| 2024-01-03 | 77.77 | $76.92 | 704800 |
| 2024-01-02 | 77.86 | $78.66 | 3.3M |
| 2023-12-29 | 77.78 | $79.22 | 195900 |
| 2023-12-28 | 77.63 | $79.95 | 481000 |
| 2023-12-27 | 77.38 | $80.01 | 964846 |
| 2023-12-26 | 77.11 | $80.04 | 145100 |
| 2023-12-22 | 76.80 | $79.44 | 266800 |
| 2023-12-21 | 76.52 | $79.17 | 262600 |
| 2023-12-20 | 76.24 | $78.03 | 433210 |
| 2023-12-19 | 76.06 | $79.56 | 229700 |
| 2023-12-18 | 75.69 | $78.62 | 228902 |
| 2023-12-15 | 75.38 | $78.48 | 309900 |
| 2023-12-14 | 75.05 | $79.19 | 352321 |
| 2023-12-13 | 74.62 | $77.68 | 486427 |
| 2023-12-12 | 74.29 | $76.05 | 183133 |
| 2023-12-11 | 74.11 | $76.03 | 178000 |
| 2023-12-08 | 73.91 | $75.69 | 195200 |
| 2023-12-07 | 73.72 | $75.38 | 426629 |
| 2023-12-06 | 73.54 | $75.07 | 806000 |
| 2023-12-05 | 73.38 | $75.23 | 301300 |
| 2023-12-04 | 73.19 | $76.05 | 347300 |
| 2023-12-01 | 72.89 | $75.58 | 1.1M |
| 2023-11-30 | 72.60 | $73.97 | 297504 |
| 2023-11-29 | 72.46 | $73.48 | 232100 |
| 2023-11-28 | 72.35 | $73.24 | 426108 |
| 2023-11-27 | 72.26 | $73.86 | 1.1M |
| 2023-11-24 | 72.09 | $74.06 | 381200 |
| 2023-11-22 | 71.88 | $73.65 | 466000 |
| 2023-11-21 | 71.69 | $73.24 | 232215 |
| 2023-11-20 | 71.53 | $73.48 | 279507 |
| 2023-11-17 | 71.33 | $73.13 | 230841 |
| 2023-11-16 | 71.14 | $72.67 | 279412 |
| 2023-11-15 | 70.97 | $73.38 | 277222 |
| 2023-11-14 | 70.72 | $73.27 | 212519 |
| 2023-11-13 | 70.45 | $70.84 | 341600 |
| 2023-11-10 | 70.41 | $70.81 | 240900 |
| 2023-11-09 | 70.37 | $69.92 | 329000 |
| 2023-11-08 | 70.42 | $70.56 | 232616 |
| 2023-11-07 | 70.40 | $70.89 | 224900 |
| 2023-11-06 | 70.35 | $71.12 | 516900 |
| 2023-11-03 | 70.27 | $71.70 | 523700 |
| 2023-11-02 | 70.12 | $70.56 | 285900 |
| 2023-11-01 | 70.07 | $69.25 | 560100 |
| 2023-10-31 | 70.16 | $68.75 | 349200 |
| 2023-10-30 | 70.31 | $68.17 | 297162 |
| 2023-10-27 | 70.53 | $67.78 | 410800 |
| 2023-10-26 | 70.82 | $68.49 | 518700 |
| 2023-10-25 | 71.07 | $68.24 | 292600 |
| 2023-10-24 | 71.36 | $69.40 | 249300 |
| 2023-10-23 | 71.57 | $69.04 | 342100 |
| 2023-10-20 | 71.84 | $69.66 | 393600 |
| 2023-10-19 | 72.07 | $70.47 | 834801 |
| 2023-10-18 | 72.23 | $71.45 | 271300 |
| 2023-10-17 | 72.32 | $73.06 | 291715 |
| 2023-10-16 | 72.24 | $72.23 | 232210 |
| 2023-10-13 | 72.24 | $71.06 | 221200 |
| 2023-10-12 | 72.36 | $71.40 | 226300 |
| 2023-10-11 | 72.47 | $72.76 | 197900 |
| 2023-10-10 | 72.43 | $72.57 | 376500 |
| 2023-10-09 | 72.42 | $71.97 | 205549 |
| 2023-10-06 | 72.47 | $71.27 | 413600 |
| 2023-10-05 | 72.59 | $70.67 | 588600 |
| 2023-10-04 | 72.80 | $70.67 | 550903 |
| 2023-10-03 | 73.02 | $70.43 | 416147 |
| 2023-10-02 | 73.29 | $71.37 | 795040 |
| 2023-09-29 | 73.49 | $72.24 | 348238 |
| 2023-09-28 | 73.63 | $72.67 | 225600 |
| 2023-09-27 | 73.73 | $72.06 | 323504 |
| 2023-09-26 | 73.90 | $71.48 | 218840 |
| 2023-09-25 | 74.16 | $72.71 | 309000 |
| 2023-09-22 | 74.31 | $72.22 | 305500 |
| 2023-09-21 | 74.53 | $72.26 | 359600 |
| 2023-09-20 | 74.77 | $73.60 | 176000 |
| 2023-09-19 | 74.89 | $74.13 | 159215 |
| 2023-09-18 | 74.97 | $74.35 | 245117 |
| 2023-09-15 | 75.04 | $74.22 | 219900 |
| 2023-09-14 | 75.12 | $75.16 | 180900 |
| 2023-09-13 | 75.12 | $74.28 | 224726 |
| 2023-09-12 | 75.21 | $74.68 | 161705 |
| 2023-09-11 | 75.26 | $74.62 | 156100 |
| 2023-09-08 | 75.33 | $74.34 | 282236 |
| 2023-09-07 | 75.44 | $74.36 | 2.2M |
| 2023-09-06 | 75.55 | $74.94 | 271600 |
| 2023-09-05 | 75.61 | $75.09 | 503216 |
| 2023-09-01 | 75.67 | $76.84 | 1.1M |
| 2023-08-31 | 75.55 | $76.23 | 146800 |
| 2023-08-30 | 75.47 | $76.25 | 206400 |
| 2023-08-29 | 75.39 | $76.04 | 191200 |
| 2023-08-28 | 75.32 | $75.05 | 207835 |
| 2023-08-25 | 75.35 | $74.50 | 190505 |
| 2023-08-24 | 75.44 | $74.11 | 233445 |
| 2023-08-23 | 75.58 | $74.91 | 212525 |
| 2023-08-22 | 75.65 | $74.17 | 441300 |
| 2023-08-21 | 75.81 | $74.43 | 237240 |
| 2023-08-18 | 75.95 | $74.26 | 177819 |
| 2023-08-17 | 76.13 | $73.96 | 193943 |
| 2023-08-16 | 76.36 | $75.09 | 147000 |
| 2023-08-15 | 76.49 | $75.56 | 167132 |
| 2023-08-14 | 76.59 | $76.56 | 173200 |
| 2023-08-11 | 76.60 | $76.25 | 529200 |
| 2023-08-10 | 76.63 | $76.20 | 180031 |
| 2023-08-09 | 76.68 | $76.27 | 267500 |
| 2023-08-08 | 76.72 | $76.60 | 303500 |
| 2023-08-07 | 76.73 | $77.25 | 145600 |
| 2023-08-04 | 76.68 | $76.67 | 231000 |
| 2023-08-03 | 76.68 | $76.54 | 178200 |
| 2023-08-02 | 76.70 | $76.78 | 527336 |
| 2023-08-01 | 76.69 | $77.66 | 659715 |
| 2023-07-31 | 76.58 | $77.84 | 140000 |
| 2023-07-28 | 76.45 | $77.64 | 261649 |
| 2023-07-27 | 76.33 | $76.95 | 294218 |
| 2023-07-26 | 76.26 | $77.94 | 232548 |
| 2023-07-25 | 76.08 | $77.69 | 143000 |
| 2023-07-24 | 75.91 | $77.44 | 247000 |
| 2023-07-21 | 75.75 | $77.54 | 175943 |
| 2023-07-20 | 75.57 | $77.46 | 199900 |
| 2023-07-19 | 75.37 | $77.81 | 215436 |
| 2023-07-18 | 75.11 | $77.76 | 191046 |
| 2023-07-17 | 74.83 | $77.09 | 541400 |
| 2023-07-14 | 74.59 | $76.51 | 240919 |
| 2023-07-13 | 74.39 | $77.04 | 305100 |
| 2023-07-12 | 74.11 | $76.74 | 243200 |
| 2023-07-11 | 73.84 | $76.12 | 208501 |
| 2023-07-10 | 73.60 | $75.35 | 213400 |
| 2023-07-07 | 73.41 | $74.36 | 479347 |
| 2023-07-06 | 73.31 | $73.77 | 442710 |
| 2023-07-05 | 73.26 | $74.54 | 1.3M |
| 2023-07-03 | 73.13 | $75.14 | 2.9M |
| 2023-06-30 | 72.92 | $75.00 | 175604 |
| 2023-06-29 | 72.70 | $74.44 | 165012 |
| 2023-06-28 | 72.51 | $73.55 | 174300 |
| 2023-06-27 | 72.40 | $73.48 | 153600 |
| 2023-06-26 | 72.29 | $72.48 | 161323 |
| 2023-06-23 | 72.27 | $72.01 | 123800 |
| 2023-06-22 | 72.30 | $72.78 | 185300 |
| 2023-06-21 | 72.25 | $73.05 | 688108 |
| 2023-06-20 | 72.16 | $72.94 | 159000 |
| 2023-06-16 | 72.08 | $73.47 | 177700 |
| 2023-06-15 | 71.93 | $73.82 | 153770 |
| 2023-06-14 | 71.74 | $73.15 | 305000 |
| 2023-06-13 | 71.59 | $73.63 | 247941 |
| 2023-06-12 | 71.37 | $72.92 | 196604 |
| 2023-06-09 | 71.21 | $72.60 | 148447 |
| 2023-06-08 | 71.06 | $73.01 | 151400 |
| 2023-06-07 | 70.86 | $73.24 | 196017 |
| 2023-06-06 | 70.61 | $72.54 | 172131 |
| 2023-06-05 | 70.40 | $71.21 | 233567 |
| 2023-06-02 | 70.32 | $71.90 | 258700 |
| 2023-06-01 | 70.15 | $69.77 | 1.2M |
| 2023-05-31 | 70.19 | $69.13 | 191500 |
| 2023-05-30 | 70.30 | $69.96 | 765100 |
| 2023-05-26 | 70.34 | $70.11 | 182017 |
| 2023-05-25 | 70.36 | $69.62 | 159900 |
| 2023-05-24 | 70.44 | $69.62 | 192100 |
| 2023-05-23 | 70.53 | $70.17 | 293200 |
| 2023-05-22 | 70.56 | $70.98 | 797300 |
| 2023-05-19 | 70.52 | $70.67 | 144414 |
| 2023-05-18 | 70.51 | $71.12 | 195409 |
| 2023-05-17 | 70.44 | $70.52 | 243500 |
| 2023-05-16 | 70.43 | $69.59 | 151200 |
| 2023-05-15 | 70.52 | $70.57 | 181100 |
| 2023-05-12 | 70.52 | $70.13 | 129032 |
| 2023-05-11 | 70.56 | $70.01 | 164000 |
| 2023-05-10 | 70.61 | $70.55 | 437542 |
| 2023-05-09 | 70.62 | $70.21 | 386620 |
| 2023-05-08 | 70.66 | $70.38 | 129500 |
| 2023-05-05 | 70.69 | $70.64 | 336600 |
| 2023-05-04 | 70.70 | $69.30 | 883242 |
| 2023-05-03 | 70.85 | $70.34 | 227200 |
| 2023-05-02 | 70.90 | $70.36 | 288600 |
| 2023-05-01 | 70.96 | $71.30 | 1.3M |
| 2023-04-28 | 70.92 | $71.14 | 182422 |
| 2023-04-27 | 70.90 | $70.68 | 126648 |
| 2023-04-26 | 70.92 | $69.72 | 247400 |
| 2023-04-25 | 71.05 | $70.35 | 197612 |
| 2023-04-24 | 71.12 | $71.69 | 448535 |
| 2023-04-21 | 71.06 | $71.59 | 202500 |
| 2023-04-20 | 71.01 | $71.57 | 140000 |
| 2023-04-19 | 70.95 | $71.70 | 184200 |
| 2023-04-18 | 70.87 | $71.73 | 219635 |
| 2023-04-17 | 70.78 | $71.77 | 211841 |
| 2023-04-14 | 70.67 | $71.34 | 198200 |
| 2023-04-13 | 70.60 | $71.62 | 182700 |
| 2023-04-12 | 70.49 | $71.15 | 286700 |
| 2023-04-11 | 70.42 | $71.39 | 172100 |
| 2023-04-10 | 70.32 | $70.81 | 215200 |
| 2023-04-06 | 70.27 | $69.96 | 338400 |
| 2023-04-05 | 70.30 | $70.12 | 378600 |
| 2023-04-04 | 70.32 | $70.46 | 767409 |
| 2023-04-03 | 70.31 | $71.70 | 1.5M |
| 2023-03-31 | 70.16 | $71.51 | 158223 |
| 2023-03-30 | 70.02 | $70.37 | 316242 |
| 2023-03-29 | 69.99 | $70.16 | 219300 |
| 2023-03-28 | 69.97 | $69.38 | 269400 |
| 2023-03-27 | 70.03 | $69.26 | 266800 |
| 2023-03-24 | 70.11 | $68.55 | 356634 |
| 2023-03-23 | 70.27 | $68.08 | 1.4M |
| 2023-03-22 | 70.50 | $68.42 | 334704 |
| 2023-03-21 | 70.72 | $70.05 | 157331 |
| 2023-03-20 | 70.79 | $68.95 | 336219 |
| 2023-03-17 | 70.99 | $67.78 | 221207 |
| 2023-03-16 | 71.33 | $69.25 | 307200 |
| 2023-03-15 | 71.55 | $68.29 | 231443 |
| 2023-03-14 | 71.89 | $69.74 | 254618 |
| 2023-03-13 | 72.11 | $68.35 | 344916 |
| 2023-03-10 | 72.51 | $69.39 | 218700 |
| 2023-03-09 | 72.84 | $71.22 | 239231 |
| 2023-03-08 | 73.01 | $72.57 | 227100 |
| 2023-03-07 | 73.06 | $72.65 | 170300 |
| 2023-03-06 | 73.10 | $73.39 | 212000 |
| 2023-03-03 | 73.07 | $74.13 | 191730 |
| 2023-03-02 | 72.96 | $73.31 | 301721 |
| 2023-03-01 | 72.92 | $72.82 | 340700 |
| 2023-02-28 | 72.93 | $72.57 | 101012 |
| 2023-02-27 | 72.97 | $72.76 | 120815 |
| 2023-02-24 | 72.99 | $72.65 | 280544 |
| 2023-02-23 | 73.02 | $72.87 | 122809 |
| 2023-02-22 | 73.04 | $72.40 | 177642 |
| 2023-02-21 | 73.11 | $72.26 | 370000 |
| 2023-02-17 | 73.20 | $74.03 | 93900 |
| 2023-02-16 | 73.11 | $74.17 | 164019 |
| 2023-02-15 | 73.00 | $74.52 | 147000 |
| 2023-02-14 | 72.84 | $74.12 | 486109 |
| 2023-02-13 | 72.70 | $74.01 | 142413 |
| 2023-02-10 | 72.57 | $73.26 | 155700 |
| 2023-02-09 | 72.49 | $72.91 | 236934 |
| 2023-02-08 | 72.45 | $73.68 | 156526 |
| 2023-02-07 | 72.32 | $74.39 | 147000 |
| 2023-02-06 | 72.10 | $73.72 | 365700 |
| 2023-02-03 | 71.93 | $74.42 | 396200 |
| 2023-02-02 | 71.67 | $74.78 | 365736 |
| 2023-02-01 | 71.34 | $74.22 | 473400 |
| 2023-01-31 | 71.04 | $73.19 | 149900 |
| 2023-01-30 | 70.81 | $71.56 | 501800 |
| 2023-01-27 | 70.73 | $72.39 | 149800 |
| 2023-01-26 | 70.56 | $72.30 | 338800 |
| 2023-01-25 | 70.37 | $71.69 | 179900 |
| 2023-01-24 | 70.23 | $71.53 | 426800 |
| 2023-01-23 | 70.10 | $71.58 | 422848 |
| 2023-01-20 | 69.94 | $70.88 | 202501 |
| 2023-01-19 | 69.84 | $69.83 | 246728 |
| 2023-01-18 | 69.84 | $70.55 | 289128 |
| 2023-01-17 | 69.77 | $71.45 | 407426 |
| 2023-01-13 | 69.59 | $71.67 | 184100 |
| 2023-01-12 | 69.37 | $71.23 | 495500 |
| 2023-01-11 | 69.18 | $70.62 | 340538 |
| 2023-01-10 | 69.03 | $69.89 | 216003 |
| 2023-01-09 | 68.94 | $69.31 | 409409 |
| 2023-01-06 | 68.90 | $69.32 | 323001 |
| 2023-01-05 | 68.85 | $67.79 | 560111 |
| 2023-01-04 | 68.97 | $68.61 | 504100 |
| 2023-01-03 | 69.00 | $67.77 | 604134 |
| 2022-12-30 | 69.13 | $68.30 | 446100 |
| 2022-12-29 | 69.22 | $68.65 | 408200 |
| 2022-12-28 | 69.28 | $67.56 | 369900 |
| 2022-12-27 | 69.46 | $68.72 | 344300 |
| 2022-12-23 | 69.54 | $68.70 | 445800 |
| 2022-12-22 | 69.63 | $68.21 | 315205 |
| 2022-12-21 | 69.78 | $69.07 | 356200 |
| 2022-12-20 | 69.85 | $67.82 | 334243 |
| 2022-12-19 | 70.07 | $67.43 | 339346 |
| 2022-12-16 | 70.34 | $68.15 | 218315 |
| 2022-12-15 | 70.57 | $68.95 | 299100 |
| 2022-12-14 | 70.74 | $70.74 | 129300 |
| 2022-12-13 | 70.74 | $71.06 | 256000 |
| 2022-12-12 | 70.71 | $70.68 | 301300 |
| 2022-12-09 | 70.71 | $69.95 | 347600 |
| 2022-12-08 | 70.80 | $70.77 | 324901 |
| 2022-12-07 | 70.80 | $70.08 | 524100 |
| 2022-12-06 | 70.87 | $70.00 | 640415 |
| 2022-12-05 | 70.97 | $71.09 | 164700 |
| 2022-12-02 | 70.95 | $72.95 | 272811 |
| 2022-12-01 | 70.74 | $72.89 | 1.4M |
| 2022-11-30 | 70.52 | $72.92 | 284931 |
| 2022-11-29 | 70.26 | $70.89 | 153316 |
| 2022-11-28 | 70.20 | $70.86 | 128300 |
| 2022-11-25 | 70.13 | $72.25 | 109142 |
| 2022-11-23 | 69.90 | $71.99 | 144403 |
| 2022-11-22 | 69.68 | $71.86 | 310645 |
| 2022-11-21 | 69.46 | $70.61 | 285500 |
| 2022-11-18 | 69.33 | $71.04 | 139727 |
| 2022-11-17 | 69.15 | $70.66 | 539600 |
| 2022-11-16 | 69.00 | $71.27 | 136100 |
| 2022-11-15 | 68.76 | $72.42 | 577511 |
| 2022-11-14 | 68.37 | $71.06 | 197646 |
| 2022-11-11 | 68.09 | $71.90 | 178756 |
| 2022-11-10 | 67.69 | $71.33 | 176814 |
| 2022-11-09 | 67.30 | $66.90 | 370100 |
| 2022-11-08 | 67.35 | $68.61 | 312440 |
| 2022-11-07 | 67.21 | $68.41 | 188437 |
| 2022-11-04 | 67.09 | $67.68 | 169825 |
| 2022-11-03 | 67.02 | $66.82 | 177920 |
| 2022-11-02 | 67.05 | $66.98 | 200300 |
| 2022-11-01 | 67.05 | $69.31 | 347748 |
| 2022-10-31 | 66.81 | $68.95 | 229334 |
| 2022-10-28 | 66.59 | $68.97 | 212213 |
| 2022-10-27 | 66.34 | $67.80 | 630000 |
| 2022-10-26 | 66.19 | $68.15 | 211411 |
| 2022-10-25 | 65.98 | $68.03 | 250831 |
| 2022-10-24 | 65.76 | $66.11 | 263645 |
| 2022-10-21 | 65.73 | $65.70 | 167400 |
| 2022-10-20 | 65.73 | $64.44 | 218500 |
| 2022-10-19 | 65.86 | $65.36 | 751200 |
| 2022-10-18 | 65.92 | $66.84 | 316600 |
| 2022-10-17 | 65.82 | $65.94 | 462500 |
| 2022-10-14 | 65.81 | $63.90 | 263400 |
| 2022-10-13 | 66.01 | $65.87 | 374101 |
| 2022-10-12 | 66.02 | $64.61 | 357400 |
| 2022-10-11 | 66.17 | $64.97 | 412409 |
| 2022-10-10 | 66.30 | $64.94 | 245926 |
| 2022-10-07 | 66.44 | $65.15 | 341600 |
| 2022-10-06 | 66.58 | $67.02 | 587400 |
| 2022-10-05 | 66.53 | $67.49 | 423800 |
| 2022-10-04 | 66.43 | $67.55 | 320603 |
| 2022-10-03 | 66.31 | $64.93 | 566545 |
| 2022-09-30 | 66.46 | $63.02 | 582200 |
| 2022-09-29 | 66.82 | $63.40 | 266000 |
| 2022-09-28 | 67.18 | $64.62 | 1.5M |
| 2022-09-27 | 67.45 | $62.69 | 529100 |
| 2022-09-26 | 67.95 | $62.35 | 545200 |
| 2022-09-23 | 68.54 | $63.53 | 346000 |
| 2022-09-22 | 69.07 | $64.89 | 471337 |
| 2022-09-21 | 69.50 | $66.60 | 220149 |
| 2022-09-20 | 69.81 | $67.45 | 179100 |
| 2022-09-19 | 70.06 | $68.55 | 122012 |
| 2022-09-16 | 70.22 | $67.72 | 192800 |
| 2022-09-15 | 70.48 | $68.82 | 132843 |
| 2022-09-14 | 70.66 | $69.38 | 121300 |
| 2022-09-13 | 70.79 | $69.38 | 225800 |
| 2022-09-12 | 70.94 | $72.16 | 208500 |
| 2022-09-09 | 70.81 | $71.61 | 146500 |
| 2022-09-08 | 70.73 | $70.27 | 147600 |
| 2022-09-07 | 70.77 | $69.40 | 131000 |
| 2022-09-06 | 70.92 | $67.81 | 297900 |
| 2022-09-02 | 71.25 | $68.17 | 197449 |
| 2022-09-01 | 71.57 | $68.87 | 268200 |
| 2022-08-31 | 71.85 | $69.38 | 256010 |
| 2022-08-30 | 72.11 | $69.86 | 174429 |
| 2022-08-29 | 72.35 | $70.94 | 135012 |
| 2022-08-26 | 72.50 | $71.49 | 135641 |
| 2022-08-25 | 72.61 | $73.94 | 135434 |
| 2022-08-24 | 72.46 | $72.70 | 107300 |
| 2022-08-23 | 72.44 | $72.20 | 238633 |
| 2022-08-22 | 72.47 | $72.16 | 137011 |
| 2022-08-19 | 72.50 | $73.75 | 145125 |
| 2022-08-18 | 72.37 | $75.22 | 175731 |
| 2022-08-17 | 72.06 | $74.63 | 393500 |
| 2022-08-16 | 71.79 | $75.79 | 454103 |
| 2022-08-15 | 71.37 | $75.38 | 290700 |
| 2022-08-12 | 70.95 | $75.20 | 114442 |
| 2022-08-11 | 70.51 | $74.01 | 209812 |
| 2022-08-10 | 70.14 | $73.67 | 247100 |
| 2022-08-09 | 69.76 | $71.62 | 106300 |
| 2022-08-08 | 69.57 | $72.51 | 320500 |
| 2022-08-05 | 69.26 | $72.01 | 111614 |
| 2022-08-04 | 68.97 | $71.49 | 133000 |
| 2022-08-03 | 68.71 | $72.04 | 145231 |
| 2022-08-02 | 68.35 | $71.29 | 188713 |
| 2022-08-01 | 68.05 | $71.85 | 212900 |
| 2022-07-29 | 67.64 | $71.87 | 426400 |
| 2022-07-28 | 67.20 | $70.81 | 676809 |
| 2022-07-27 | 66.82 | $69.59 | 187400 |
| 2022-07-26 | 66.53 | $67.94 | 1.2M |
| 2022-07-25 | 66.38 | $68.49 | 178000 |
| 2022-07-22 | 66.16 | $68.16 | 167943 |
| 2022-07-21 | 65.95 | $69.01 | 213729 |
| 2022-07-20 | 65.62 | $68.27 | 304025 |
| 2022-07-19 | 65.35 | $67.18 | 318404 |
| 2022-07-18 | 65.15 | $64.94 | 238729 |
| 2022-07-15 | 65.17 | $65.08 | 328016 |
| 2022-07-14 | 65.18 | $63.81 | 427802 |
| 2022-07-13 | 65.33 | $64.51 | 398945 |
| 2022-07-12 | 65.42 | $64.50 | 285900 |
| 2022-07-11 | 65.51 | $64.82 | 398700 |
| 2022-07-08 | 65.59 | $65.78 | 316800 |
| 2022-07-07 | 65.56 | $66.04 | 443200 |
| 2022-07-06 | 65.51 | $64.40 | 801645 |
| 2022-07-05 | 65.63 | $64.77 | 760500 |
| 2022-07-01 | 65.72 | $64.48 | 345935 |
| 2022-06-30 | 65.85 | $63.73 | 253721 |
| 2022-06-29 | 66.08 | $64.46 | 274039 |
| 2022-06-28 | 66.25 | $64.94 | 565114 |
| 2022-06-27 | 66.38 | $66.05 | 1.0M |
| 2022-06-24 | 66.42 | $65.86 | 414107 |
| 2022-06-23 | 66.48 | $63.62 | 361101 |
| 2022-06-22 | 66.78 | $62.98 | 475519 |
| 2022-06-21 | 67.18 | $63.25 | 742300 |
| 2022-06-17 | 67.59 | $62.44 | 358508 |
| 2022-06-16 | 68.14 | $61.85 | 381909 |
| 2022-06-15 | 68.80 | $65.10 | 634500 |
| 2022-06-14 | 69.19 | $64.29 | 844343 |
| 2022-06-13 | 69.70 | $64.45 | 598033 |
| 2022-06-10 | 70.25 | $67.59 | 217600 |
| 2022-06-09 | 70.54 | $69.70 | 296400 |
| 2022-06-08 | 70.62 | $71.42 | 262226 |
| 2022-06-07 | 70.54 | $72.83 | 207100 |
| 2022-06-06 | 70.30 | $71.76 | 342929 |
| 2022-06-03 | 70.14 | $71.54 | 357100 |
| 2022-06-02 | 70.00 | $72.36 | 409541 |
| 2022-06-01 | 69.75 | $70.36 | 259105 |
| 2022-05-31 | 69.68 | $70.99 | 481139 |
| 2022-05-27 | 69.55 | $71.83 | 421600 |
| 2022-05-26 | 69.31 | $69.94 | 311515 |
| 2022-05-25 | 69.24 | $68.04 | 332200 |
| 2022-05-24 | 69.37 | $66.62 | 308900 |
| 2022-05-23 | 69.66 | $67.82 | 684527 |
| 2022-05-20 | 69.85 | $67.14 | 825601 |
| 2022-05-19 | 70.13 | $67.12 | 331112 |
| 2022-05-18 | 70.45 | $67.05 | 289900 |
| 2022-05-17 | 70.81 | $70.01 | 430900 |
| 2022-05-16 | 70.89 | $68.07 | 381340 |
| 2022-05-13 | 71.19 | $68.72 | 415106 |
| 2022-05-12 | 71.45 | $66.74 | 555302 |
| 2022-05-11 | 71.95 | $66.02 | 1.2M |
| 2022-05-10 | 72.57 | $67.48 | 637140 |
| 2022-05-09 | 73.11 | $67.42 | 681500 |
| 2022-05-06 | 73.70 | $70.27 | 616144 |
| 2022-05-05 | 74.07 | $71.60 | 564500 |
| 2022-05-04 | 74.33 | $74.82 | 385700 |
| 2022-05-03 | 74.27 | $72.65 | 547413 |
| 2022-05-02 | 74.44 | $72.12 | 696341 |
| 2022-04-29 | 74.69 | $71.52 | 269433 |
| 2022-04-28 | 75.02 | $73.57 | 466600 |
| 2022-04-27 | 75.18 | $72.08 | 472722 |
| 2022-04-26 | 75.50 | $71.88 | 307435 |
| 2022-04-25 | 75.88 | $74.35 | 387200 |
| 2022-04-22 | 76.04 | $73.81 | 299416 |
| 2022-04-21 | 76.28 | $75.88 | 243100 |
| 2022-04-20 | 76.32 | $77.56 | 124713 |
| 2022-04-19 | 76.19 | $76.94 | 238500 |
| 2022-04-18 | 76.11 | $74.93 | 150000 |
| 2022-04-14 | 76.24 | $75.18 | 154813 |
| 2022-04-13 | 76.35 | $75.96 | 330935 |
| 2022-04-12 | 76.39 | $74.72 | 433546 |
| 2022-04-11 | 76.56 | $74.70 | 207300 |
| 2022-04-08 | 76.76 | $75.15 | 190904 |
| 2022-04-07 | 76.93 | $75.40 | 200700 |
| 2022-04-06 | 77.09 | $75.46 | 461100 |
| 2022-04-05 | 77.26 | $76.61 | 228115 |
| 2022-04-04 | 77.33 | $78.06 | 147400 |
| 2022-04-01 | 77.25 | $78.00 | 176849 |
| 2022-03-31 | 77.18 | $77.27 | 199300 |
| 2022-03-30 | 77.17 | $78.63 | 503146 |
| 2022-03-29 | 77.01 | $80.09 | 193200 |
| 2022-03-28 | 76.69 | $78.26 | 184516 |
| 2022-03-25 | 76.52 | $77.97 | 310828 |
| 2022-03-24 | 76.37 | $77.66 | 120089 |
| 2022-03-23 | 76.23 | $76.91 | 127630 |
| 2022-03-22 | 76.16 | $78.53 | 157905 |
| 2022-03-21 | 75.91 | $77.92 | 293900 |
| 2022-03-18 | 75.70 | $78.38 | 146641 |
| 2022-03-17 | 75.42 | $77.51 | 155538 |
| 2022-03-16 | 75.20 | $76.51 | 191031 |
| 2022-03-15 | 75.06 | $74.06 | 224229 |
| 2022-03-14 | 75.17 | $72.78 | 338140 |
| 2022-03-11 | 75.42 | $73.63 | 208600 |
| 2022-03-10 | 75.61 | $74.65 | 209700 |
| 2022-03-09 | 75.71 | $74.79 | 310435 |
| 2022-03-08 | 75.81 | $72.47 | 345506 |
| 2022-03-07 | 76.16 | $72.34 | 363242 |
| 2022-03-04 | 76.56 | $75.46 | 174208 |
| 2022-03-03 | 76.68 | $76.80 | 163800 |
| 2022-03-02 | 76.67 | $77.68 | 208110 |
| 2022-03-01 | 76.56 | $75.87 | 367300 |
| 2022-02-28 | 76.63 | $77.12 | 290200 |
| 2022-02-25 | 76.58 | $77.07 | 360300 |
| 2022-02-24 | 76.53 | $75.10 | 647100 |
| 2022-02-23 | 76.68 | $73.40 | 301401 |
| 2022-02-22 | 77.02 | $74.62 | 335634 |
| 2022-02-18 | 77.28 | $75.57 | 198200 |
| 2022-02-17 | 77.46 | $76.08 | 136800 |
| 2022-02-16 | 77.60 | $78.11 | 193605 |
| 2022-02-15 | 77.55 | $78.18 | 206102 |
| 2022-02-14 | 77.48 | $76.61 | 290200 |
| 2022-02-11 | 77.57 | $76.88 | 173500 |
| 2022-02-10 | 77.64 | $78.05 | 161500 |
| 2022-02-09 | 77.60 | $79.30 | 368600 |
| 2022-02-08 | 77.42 | $77.71 | 192426 |
| 2022-02-07 | 77.39 | $76.19 | 397217 |
| 2022-02-04 | 77.52 | $76.28 | 558819 |
| 2022-02-03 | 77.65 | $75.84 | 416423 |
| 2022-02-02 | 77.84 | $77.32 | 246200 |
| 2022-02-01 | 77.90 | $77.30 | 226615 |
| 2022-01-31 | 77.96 | $76.41 | 989306 |
| 2022-01-28 | 78.12 | $74.28 | 320400 |
| 2022-01-27 | 78.53 | $72.52 | 895437 |
| 2022-01-26 | 79.16 | $73.81 | 374301 |
| 2022-01-25 | 79.72 | $74.56 | 513300 |
| 2022-01-24 | 80.26 | $76.24 | 674256 |
| 2022-01-21 | 80.69 | $74.65 | 1.2M |
| 2022-01-20 | 81.32 | $76.13 | 435027 |
| 2022-01-19 | 81.87 | $77.47 | 935100 |
| 2022-01-18 | 82.33 | $78.44 | 291700 |
| 2022-01-14 | 82.74 | $80.53 | 327700 |
| 2022-01-13 | 82.98 | $81.00 | 186541 |
| 2022-01-12 | 83.18 | $81.94 | 516337 |
| 2022-01-11 | 83.32 | $82.15 | 328882 |
| 2022-01-10 | 83.44 | $81.22 | 930544 |
| 2022-01-07 | 83.67 | $81.69 | 253900 |
| 2022-01-06 | 83.88 | $82.88 | 207800 |
| 2022-01-05 | 83.99 | $82.50 | 324606 |
| 2022-01-04 | 84.14 | $85.08 | 437523 |
| 2022-01-03 | 84.04 | $85.19 | 363112 |
| 2021-12-31 | 83.92 | $85.26 | 142900 |
| 2021-12-30 | 83.78 | $85.18 | 148203 |
| 2021-12-29 | 83.63 | $85.39 | 308300 |
| 2021-12-28 | 83.45 | $84.85 | 164700 |
| 2021-12-27 | 83.30 | $85.15 | 155019 |
| 2021-12-23 | 83.11 | $83.93 | 338600 |
| 2021-12-22 | 83.02 | $83.42 | 159509 |
| 2021-12-21 | 82.98 | $82.59 | 337300 |
| 2021-12-20 | 83.02 | $80.59 | 227902 |
| 2021-12-17 | 83.28 | $81.74 | 213737 |
| 2021-12-16 | 83.44 | $81.52 | 260115 |
| 2021-12-15 | 83.64 | $82.96 | 160800 |
| 2021-12-14 | 83.71 | $81.87 | 237712 |
| 2021-12-13 | 83.91 | $82.47 | 219620 |
| 2021-12-10 | 84.06 | $83.16 | 411200 |
| 2021-12-09 | 84.15 | $83.16 | 250413 |
| 2021-12-08 | 84.26 | $84.84 | 145231 |
| 2021-12-07 | 84.19 | $84.14 | 217600 |
| 2021-12-06 | 84.20 | $82.42 | 222647 |
| 2021-12-03 | 84.39 | $81.26 | 310307 |
| 2021-12-02 | 84.72 | $82.45 | 388635 |
| 2021-12-01 | 84.95 | $80.56 | 319162 |
| 2021-11-30 | 85.42 | $82.11 | 169800 |
| 2021-11-29 | 85.77 | $84.06 | 115541 |
| 2021-11-26 | 85.95 | $83.73 | 112844 |
| 2021-11-24 | 86.18 | $85.94 | 162043 |
| 2021-11-23 | 86.20 | $85.83 | 385752 |
| 2021-11-22 | 86.24 | $86.41 | 109800 |
| 2021-11-19 | 86.23 | $86.88 | 83000 |
| 2021-11-18 | 86.16 | $86.92 | 120600 |
| 2021-11-17 | 86.08 | $87.26 | 736231 |
| 2021-11-16 | 85.95 | $87.90 | 68500 |
| 2021-11-15 | 85.75 | $87.52 | 92445 |
| 2021-11-12 | 85.56 | $87.45 | 78425 |
| 2021-11-11 | 85.36 | $86.98 | 73546 |
| 2021-11-10 | 85.19 | $86.47 | 126424 |
| 2021-11-09 | 85.06 | $87.50 | 155400 |
| 2021-11-08 | 84.80 | $87.62 | 91300 |
| 2021-11-05 | 84.50 | $87.39 | 106732 |
| 2021-11-04 | 84.20 | $87.33 | 120300 |
| 2021-11-03 | 83.87 | $87.20 | 110242 |
| 2021-11-02 | 83.52 | $86.61 | 201131 |
| 2021-11-01 | 83.19 | $86.73 | 175711 |
| 2021-10-29 | 82.82 | $85.19 | 101216 |
| 2021-10-28 | 82.57 | $84.76 | 59720 |
| 2021-10-27 | 82.34 | $83.11 | 84600 |
| 2021-10-26 | 82.26 | $84.08 | 74800 |
| 2021-10-25 | 82.06 | $84.47 | 82947 |
| 2021-10-22 | 81.81 | $84.06 | 72315 |
| 2021-10-21 | 81.57 | $83.97 | 81232 |
| 2021-10-20 | 81.32 | $83.35 | 88823 |
| 2021-10-19 | 81.11 | $82.97 | 113534 |
| 2021-10-18 | 80.91 | $82.55 | 162000 |
| 2021-10-15 | 80.74 | $82.20 | 76300 |
| 2021-10-14 | 80.59 | $82.10 | 89810 |
| 2021-10-13 | 80.43 | $80.52 | 433139 |
| 2021-10-12 | 80.42 | $80.10 | 64507 |
| 2021-10-11 | 80.45 | $79.57 | 74815 |
| 2021-10-08 | 80.54 | $79.96 | 78200 |
| 2021-10-07 | 80.60 | $80.64 | 101970 |
| 2021-10-06 | 80.60 | $79.36 | 120700 |
| 2021-10-05 | 80.73 | $79.34 | 230502 |
| 2021-10-04 | 80.88 | $79.13 | 292600 |
| 2021-10-01 | 81.06 | $80.05 | 416100 |
| 2021-09-30 | 81.17 | $79.19 | 128500 |
| 2021-09-29 | 81.37 | $80.14 | 114100 |
| 2021-09-28 | 81.50 | $80.31 | 101100 |
| 2021-09-27 | 81.63 | $81.92 | 78110 |
| 2021-09-24 | 81.60 | $81.63 | 54517 |
| 2021-09-23 | 81.59 | $82.12 | 102100 |
| 2021-09-22 | 81.54 | $81.21 | 110321 |
| 2021-09-21 | 81.57 | $80.27 | 170640 |
| 2021-09-20 | 81.71 | $80.15 | 175900 |
| 2021-09-17 | 81.88 | $81.40 | 141900 |
| 2021-09-16 | 81.93 | $81.91 | 147328 |
| 2021-09-15 | 81.93 | $81.83 | 131214 |
| 2021-09-14 | 81.94 | $81.18 | 136100 |
| 2021-09-13 | 82.02 | $81.73 | 138300 |
| 2021-09-10 | 82.05 | $81.59 | 127200 |
| 2021-09-09 | 82.10 | $82.09 | 100420 |
| 2021-09-08 | 82.10 | $82.21 | 134615 |
| 2021-09-07 | 82.08 | $82.37 | 110817 |
| 2021-09-03 | 82.05 | $83.32 | 76103 |
| 2021-09-02 | 81.92 | $83.60 | 83027 |
| 2021-09-01 | 81.74 | $83.15 | 141100 |
| 2021-08-31 | 81.60 | $82.78 | 127449 |
| 2021-08-30 | 81.47 | $83.13 | 73600 |
| 2021-08-27 | 81.30 | $83.02 | 105500 |
| 2021-08-26 | 81.12 | $81.61 | 66100 |
| 2021-08-25 | 81.06 | $82.20 | 79100 |
| 2021-08-24 | 80.95 | $81.78 | 113003 |
| 2021-08-23 | 80.86 | $81.03 | 126628 |
| 2021-08-20 | 80.84 | $80.26 | 99800 |
| 2021-08-19 | 80.90 | $79.36 | 98537 |
| 2021-08-18 | 81.06 | $79.87 | 61600 |
| 2021-08-17 | 81.19 | $80.58 | 99918 |
| 2021-08-16 | 81.25 | $81.56 | 129226 |
| 2021-08-13 | 81.22 | $81.66 | 88004 |
| 2021-08-12 | 81.17 | $81.76 | 70718 |
| 2021-08-11 | 81.11 | $81.87 | 80200 |
| 2021-08-10 | 81.03 | $81.53 | 120034 |
| 2021-08-09 | 80.98 | $81.67 | 90500 |
| 2021-08-06 | 80.91 | $81.67 | 75400 |
| 2021-08-05 | 80.82 | $81.80 | 102500 |
| 2021-08-04 | 80.72 | $81.34 | 129015 |
| 2021-08-03 | 80.66 | $81.77 | 1.3M |
| 2021-08-02 | 80.54 | $81.38 | 280400 |
| 2021-07-30 | 80.45 | $81.65 | 89500 |
| 2021-07-29 | 80.33 | $81.58 | 179622 |
| 2021-07-28 | 80.19 | $80.73 | 216934 |
| 2021-07-27 | 80.14 | $79.91 | 112200 |
| 2021-07-26 | 80.16 | $80.52 | 220337 |
| 2021-07-23 | 80.12 | $80.77 | 348547 |
| 2021-07-22 | 80.05 | $80.17 | 64939 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
114.00
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
64.54
Average
84.03
Maximum
115.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 114.00 | $112.84 | 73048 |
| 2026-07-17 | 114.18 | $112.40 | 160842 |
| 2026-07-16 | 114.41 | $113.12 | 168700 |
| 2026-07-15 | 114.58 | $113.48 | 124535 |
| 2026-07-14 | 114.73 | $113.58 | 122483 |
| 2026-07-13 | 114.88 | $112.90 | 191400 |
| 2026-07-10 | 115.09 | $114.11 | 123213 |
| 2026-07-09 | 115.18 | $114.70 | 221902 |
| 2026-07-08 | 115.21 | $113.03 | 245000 |
| 2026-07-07 | 115.39 | $113.85 | 331000 |
| 2026-07-06 | 115.48 | $115.95 | 489800 |
| 2026-07-02 | 115.37 | $115.13 | 490637 |
| 2026-07-01 | 115.35 | $116.07 | 1.4M |
| 2026-06-30 | 115.22 | $117.50 | 667500 |
| 2026-06-29 | 114.95 | $115.95 | 244800 |
| 2026-06-26 | 114.81 | $115.34 | 340145 |
| 2026-06-25 | 114.73 | $116.02 | 171043 |
| 2026-06-24 | 114.56 | $114.92 | 298100 |
| 2026-06-23 | 114.50 | $114.54 | 193500 |
| 2026-06-22 | 114.46 | $116.34 | 200804 |
| 2026-06-18 | 114.22 | $115.66 | 242849 |
| 2026-06-17 | 114.02 | $114.19 | 211700 |
| 2026-06-16 | 113.94 | $115.37 | 146400 |
| 2026-06-15 | 113.72 | $115.89 | 245338 |
| 2026-06-12 | 113.42 | $114.94 | 195800 |
| 2026-06-11 | 113.20 | $114.28 | 269146 |
| 2026-06-10 | 113.03 | $110.96 | 256500 |
| 2026-06-09 | 113.18 | $113.09 | 213800 |
| 2026-06-08 | 113.13 | $112.41 | 122235 |
| 2026-06-05 | 113.14 | $112.46 | 161527 |
| 2026-06-04 | 113.15 | $115.57 | 148000 |
| 2026-06-03 | 112.85 | $115.18 | 709353 |
| 2026-06-02 | 112.57 | $115.01 | 152900 |
| 2026-06-01 | 112.27 | $114.15 | 270400 |
| 2026-05-29 | 112.04 | $114.07 | 106028 |
| 2026-05-28 | 111.78 | $113.55 | 171200 |
| 2026-05-27 | 111.54 | $113.35 | 134036 |
| 2026-05-26 | 111.30 | $114.10 | 540000 |
| 2026-05-22 | 110.95 | $111.83 | 1.7M |
| 2026-05-21 | 110.82 | $110.85 | 219055 |
| 2026-05-20 | 110.77 | $110.60 | 342122 |
| 2026-05-19 | 110.73 | $108.57 | 166500 |
| 2026-05-18 | 110.90 | $109.64 | 284900 |
| 2026-05-15 | 110.97 | $110.33 | 219200 |
| 2026-05-14 | 110.96 | $112.44 | 291900 |
| 2026-05-13 | 110.74 | $111.99 | 158014 |
| 2026-05-12 | 110.53 | $112.03 | 222000 |
| 2026-05-11 | 110.30 | $112.90 | 259503 |
| 2026-05-08 | 109.96 | $112.72 | 152772 |
| 2026-05-07 | 109.60 | $111.99 | 265225 |
| 2026-05-06 | 109.28 | $113.50 | 291400 |
| 2026-05-05 | 108.78 | $110.56 | 371812 |
| 2026-05-04 | 108.51 | $108.85 | 257639 |
| 2026-05-01 | 108.38 | $109.12 | 341200 |
| 2026-04-30 | 108.19 | $108.71 | 171400 |
| 2026-04-29 | 108.01 | $106.87 | 140900 |
| 2026-04-28 | 107.97 | $107.64 | 247200 |
| 2026-04-27 | 107.80 | $109.30 | 194700 |
| 2026-04-24 | 107.43 | $109.59 | 329220 |
| 2026-04-23 | 106.99 | $108.91 | 260510 |
| 2026-04-22 | 106.58 | $109.20 | 208850 |
| 2026-04-21 | 106.11 | $109.68 | 212049 |
| 2026-04-20 | 105.54 | $110.42 | 160581 |
| 2026-04-17 | 104.86 | $109.81 | 483405 |
| 2026-04-16 | 104.19 | $107.44 | 2.1M |
| 2026-04-15 | 103.71 | $107.42 | 241900 |
| 2026-04-14 | 103.22 | $107.63 | 266700 |
| 2026-04-13 | 102.66 | $106.78 | 472121 |
| 2026-04-10 | 102.16 | $105.35 | 248217 |
| 2026-04-09 | 101.77 | $105.60 | 232500 |
| 2026-04-08 | 101.34 | $105.57 | 537200 |
| 2026-04-07 | 100.91 | $102.33 | 363298 |
| 2026-04-06 | 100.78 | $102.16 | 5.6M |
| 2026-04-02 | 100.67 | $101.87 | 780100 |
| 2026-04-01 | 100.60 | $101.74 | 1.1M |
| 2026-03-31 | 100.55 | $100.62 | 1.0M |
| 2026-03-30 | 100.64 | $97.22 | 454632 |
| 2026-03-27 | 101.11 | $98.53 | 888236 |
| 2026-03-26 | 101.48 | $100.27 | 1.1M |
| 2026-03-25 | 101.73 | $102.59 | 4.8M |
| 2026-03-24 | 101.77 | $101.55 | 315829 |
| 2026-03-23 | 101.94 | $100.78 | 329803 |
| 2026-03-20 | 102.20 | $98.72 | 365000 |
| 2026-03-19 | 102.69 | $101.61 | 197200 |
| 2026-03-18 | 102.93 | $101.03 | 375300 |
| 2026-03-17 | 103.25 | $101.79 | 169700 |
| 2026-03-16 | 103.50 | $100.86 | 240200 |
| 2026-03-13 | 103.86 | $99.95 | 201600 |
| 2026-03-12 | 104.32 | $100.14 | 814004 |
| 2026-03-11 | 104.79 | $102.78 | 187259 |
| 2026-03-10 | 105.02 | $103.01 | 159700 |
| 2026-03-09 | 105.24 | $103.26 | 228744 |
| 2026-03-06 | 105.44 | $101.42 | 253747 |
| 2026-03-05 | 105.81 | $104.03 | 284412 |
| 2026-03-04 | 105.92 | $105.76 | 309800 |
| 2026-03-03 | 105.85 | $105.68 | 364312 |
| 2026-03-02 | 105.76 | $108.04 | 374900 |
| 2026-02-27 | 105.42 | $106.61 | 142220 |
| 2026-02-26 | 105.19 | $107.21 | 168200 |
| 2026-02-25 | 104.88 | $107.11 | 151025 |
| 2026-02-24 | 104.56 | $106.19 | 93130 |
| 2026-02-23 | 104.32 | $104.94 | 82640 |
| 2026-02-20 | 104.18 | $106.57 | 223509 |
| 2026-02-19 | 103.87 | $105.77 | 111000 |
| 2026-02-18 | 103.63 | $105.37 | 138315 |
| 2026-02-17 | 103.42 | $104.78 | 177300 |
| 2026-02-13 | 103.25 | $104.33 | 162600 |
| 2026-02-12 | 103.12 | $103.21 | 265414 |
| 2026-02-11 | 103.09 | $104.88 | 176406 |
| 2026-02-10 | 102.90 | $105.09 | 133807 |
| 2026-02-09 | 102.66 | $105.40 | 285123 |
| 2026-02-06 | 102.38 | $104.71 | 374409 |
| 2026-02-05 | 102.14 | $101.01 | 129100 |
| 2026-02-04 | 102.26 | $101.15 | 187100 |
| 2026-02-03 | 102.36 | $101.75 | 167342 |
| 2026-02-02 | 102.40 | $101.80 | 209923 |
| 2026-01-30 | 102.41 | $100.70 | 155600 |
| 2026-01-29 | 102.51 | $102.10 | 220234 |
| 2026-01-28 | 102.46 | $102.86 | 304640 |
| 2026-01-27 | 102.31 | $102.94 | 188136 |
| 2026-01-26 | 102.14 | $102.74 | 231221 |
| 2026-01-23 | 101.97 | $102.69 | 173500 |
| 2026-01-22 | 101.79 | $103.72 | 192123 |
| 2026-01-21 | 101.49 | $103.68 | 290741 |
| 2026-01-20 | 101.16 | $102.27 | 251300 |
| 2026-01-16 | 100.95 | $103.43 | 195349 |
| 2026-01-15 | 100.59 | $103.61 | 163802 |
| 2026-01-14 | 100.18 | $102.10 | 604600 |
| 2026-01-13 | 99.90 | $102.36 | 173400 |
| 2026-01-12 | 99.57 | $101.85 | 233800 |
| 2026-01-09 | 99.28 | $101.35 | 132232 |
| 2026-01-08 | 99.02 | $100.23 | 202644 |
| 2026-01-07 | 98.86 | $100.92 | 275600 |
| 2026-01-06 | 98.61 | $101.42 | 338839 |
| 2026-01-05 | 98.30 | $99.64 | 322806 |
| 2026-01-02 | 98.15 | $98.39 | 273973 |
| 2025-12-31 | 98.11 | $96.88 | 164129 |
| 2025-12-30 | 98.21 | $97.97 | 175400 |
| 2025-12-29 | 98.20 | $98.41 | 235242 |
| 2025-12-26 | 98.14 | $99.11 | 132126 |
| 2025-12-24 | 98.01 | $99.09 | 87233 |
| 2025-12-23 | 97.86 | $99.02 | 183127 |
| 2025-12-22 | 97.70 | $99.26 | 175700 |
| 2025-12-19 | 97.49 | $98.20 | 202200 |
| 2025-12-18 | 97.34 | $97.04 | 197200 |
| 2025-12-17 | 97.29 | $96.31 | 339347 |
| 2025-12-16 | 97.29 | $97.10 | 141300 |
| 2025-12-15 | 97.20 | $97.82 | 191624 |
| 2025-12-12 | 97.02 | $98.17 | 109014 |
| 2025-12-11 | 96.79 | $99.67 | 190800 |
| 2025-12-10 | 96.40 | $98.72 | 221300 |
| 2025-12-09 | 96.10 | $97.06 | 145900 |
| 2025-12-08 | 95.95 | $97.20 | 177745 |
| 2025-12-05 | 95.78 | $97.72 | 171030 |
| 2025-12-04 | 95.55 | $97.62 | 175600 |
| 2025-12-03 | 95.31 | $96.84 | 442722 |
| 2025-12-02 | 95.15 | $96.46 | 94500 |
| 2025-12-01 | 95.02 | $96.55 | 153127 |
| 2025-11-28 | 94.87 | $97.37 | 54015 |
| 2025-11-26 | 94.64 | $96.77 | 178731 |
| 2025-11-25 | 94.47 | $96.16 | 140900 |
| 2025-11-24 | 94.36 | $94.34 | 219297 |
| 2025-11-21 | 94.44 | $93.42 | 478621 |
| 2025-11-20 | 94.62 | $91.45 | 167000 |
| 2025-11-19 | 95.02 | $93.18 | 225132 |
| 2025-11-18 | 95.26 | $92.89 | 328800 |
| 2025-11-17 | 95.54 | $92.82 | 189001 |
| 2025-11-14 | 95.84 | $94.44 | 183800 |
| 2025-11-13 | 95.99 | $94.53 | 215942 |
| 2025-11-12 | 96.14 | $96.80 | 93300 |
| 2025-11-11 | 96.06 | $96.45 | 132906 |
| 2025-11-10 | 96.01 | $96.71 | 183300 |
| 2025-11-07 | 95.92 | $95.97 | 216100 |
| 2025-11-06 | 95.90 | $94.87 | 166200 |
| 2025-11-05 | 95.98 | $95.70 | 128200 |
| 2025-11-04 | 95.99 | $95.10 | 202421 |
| 2025-11-03 | 96.06 | $95.98 | 161900 |
| 2025-10-31 | 96.04 | $96.10 | 156400 |
| 2025-10-30 | 96.02 | $95.44 | 183035 |
| 2025-10-29 | 96.06 | $96.52 | 195228 |
| 2025-10-28 | 96.00 | $96.96 | 197849 |
| 2025-10-27 | 95.90 | $97.90 | 188000 |
| 2025-10-24 | 95.69 | $97.30 | 99100 |
| 2025-10-23 | 95.53 | $96.57 | 125800 |
| 2025-10-22 | 95.44 | $94.92 | 213443 |
| 2025-10-21 | 95.50 | $96.25 | 202945 |
| 2025-10-20 | 95.45 | $95.67 | 153043 |
| 2025-10-17 | 95.45 | $94.63 | 206306 |
| 2025-10-16 | 95.56 | $94.57 | 147746 |
| 2025-10-15 | 95.69 | $95.66 | 95903 |
| 2025-10-14 | 95.71 | $95.64 | 154231 |
| 2025-10-13 | 95.75 | $95.04 | 176900 |
| 2025-10-10 | 95.84 | $93.11 | 166230 |
| 2025-10-09 | 96.13 | $95.70 | 170401 |
| 2025-10-08 | 96.19 | $96.73 | 191539 |
| 2025-10-07 | 96.15 | $95.56 | 132800 |
| 2025-10-06 | 96.21 | $96.62 | 121000 |
| 2025-10-03 | 96.18 | $96.45 | 127800 |
| 2025-10-02 | 96.17 | $96.25 | 113600 |
| 2025-10-01 | 96.17 | $96.08 | 126500 |
| 2025-09-30 | 96.18 | $95.89 | 165524 |
| 2025-09-29 | 96.21 | $95.88 | 138100 |
| 2025-09-26 | 96.23 | $96.00 | 114734 |
| 2025-09-25 | 96.24 | $95.03 | 204100 |
| 2025-09-24 | 96.35 | $95.61 | 94425 |
| 2025-09-23 | 96.39 | $96.62 | 207100 |
| 2025-09-22 | 96.33 | $96.74 | 493500 |
| 2025-09-19 | 96.25 | $96.66 | 103900 |
| 2025-09-18 | 96.16 | $97.24 | 159100 |
| 2025-09-17 | 96.00 | $95.93 | 184700 |
| 2025-09-16 | 95.94 | $96.07 | 157700 |
| 2025-09-15 | 95.86 | $96.61 | 149800 |
| 2025-09-12 | 95.72 | $96.40 | 112700 |
| 2025-09-11 | 95.58 | $97.59 | 214600 |
| 2025-09-10 | 95.32 | $95.80 | 128909 |
| 2025-09-09 | 95.21 | $95.85 | 183800 |
| 2025-09-08 | 95.09 | $96.79 | 296500 |
| 2025-09-05 | 94.85 | $96.68 | 257700 |
| 2025-09-04 | 94.60 | $96.15 | 162700 |
| 2025-09-03 | 94.38 | $94.68 | 152247 |
| 2025-09-02 | 94.30 | $94.85 | 201100 |
| 2025-08-29 | 94.19 | $95.11 | 128100 |
| 2025-08-28 | 94.04 | $95.96 | 198100 |
| 2025-08-27 | 93.80 | $95.39 | 185900 |
| 2025-08-26 | 93.60 | $94.86 | 108832 |
| 2025-08-25 | 93.46 | $94.25 | 152900 |
| 2025-08-22 | 93.37 | $95.16 | 365835 |
| 2025-08-21 | 93.19 | $92.91 | 155741 |
| 2025-08-20 | 93.23 | $92.96 | 144819 |
| 2025-08-19 | 93.27 | $93.45 | 198200 |
| 2025-08-18 | 93.26 | $93.56 | 155313 |
| 2025-08-15 | 93.24 | $93.17 | 150700 |
| 2025-08-14 | 93.25 | $93.65 | 224025 |
| 2025-08-13 | 93.21 | $95.00 | 194718 |
| 2025-08-12 | 93.02 | $93.96 | 187536 |
| 2025-08-11 | 92.92 | $91.79 | 138500 |
| 2025-08-08 | 93.04 | $92.22 | 154800 |
| 2025-08-07 | 93.11 | $92.30 | 383800 |
| 2025-08-06 | 93.18 | $92.69 | 203106 |
| 2025-08-05 | 93.21 | $92.87 | 310645 |
| 2025-08-04 | 93.22 | $92.98 | 498230 |
| 2025-08-01 | 93.22 | $91.79 | 400145 |
| 2025-07-31 | 93.34 | $93.03 | 141800 |
| 2025-07-30 | 93.34 | $94.32 | 174924 |
| 2025-07-29 | 93.20 | $94.37 | 136300 |
| 2025-07-28 | 93.04 | $94.41 | 120700 |
| 2025-07-25 | 92.86 | $94.62 | 155646 |
| 2025-07-24 | 92.63 | $93.38 | 184300 |
| 2025-07-23 | 92.51 | $93.92 | 600338 |
| 2025-07-22 | 92.32 | $93.10 | 168835 |
| 2025-07-21 | 92.19 | $92.07 | 195500 |
| 2025-07-18 | 92.13 | $92.80 | 213100 |
| 2025-07-17 | 91.99 | $92.86 | 151200 |
| 2025-07-16 | 91.82 | $91.70 | 179300 |
| 2025-07-15 | 91.74 | $91.28 | 181744 |
| 2025-07-14 | 91.69 | $92.78 | 170648 |
| 2025-07-11 | 91.48 | $92.25 | 144018 |
| 2025-07-10 | 91.31 | $93.21 | 184400 |
| 2025-07-09 | 91.03 | $92.89 | 365400 |
| 2025-07-08 | 90.77 | $92.39 | 263117 |
| 2025-07-07 | 90.54 | $92.21 | 241600 |
| 2025-07-03 | 90.31 | $93.03 | 137726 |
| 2025-07-02 | 89.99 | $92.33 | 373900 |
| 2025-07-01 | 89.72 | $91.59 | 608800 |
| 2025-06-30 | 89.51 | $90.98 | 285643 |
| 2025-06-27 | 89.34 | $90.86 | 223401 |
| 2025-06-26 | 89.17 | $90.40 | 234723 |
| 2025-06-25 | 89.03 | $89.34 | 162400 |
| 2025-06-24 | 88.99 | $89.93 | 190522 |
| 2025-06-23 | 88.89 | $89.04 | 209534 |
| 2025-06-20 | 88.86 | $88.37 | 254200 |
| 2025-06-18 | 88.89 | $88.43 | 192300 |
| 2025-06-17 | 88.93 | $88.19 | 158600 |
| 2025-06-16 | 89.00 | $88.79 | 182900 |
| 2025-06-13 | 89.02 | $87.94 | 266923 |
| 2025-06-12 | 89.13 | $89.49 | 179700 |
| 2025-06-11 | 89.09 | $89.26 | 141502 |
| 2025-06-10 | 89.08 | $89.73 | 225100 |
| 2025-06-09 | 89.01 | $89.88 | 186500 |
| 2025-06-06 | 88.92 | $90.02 | 144001 |
| 2025-06-05 | 88.79 | $89.28 | 192915 |
| 2025-06-04 | 88.71 | $89.33 | 195442 |
| 2025-06-03 | 88.61 | $89.30 | 272810 |
| 2025-06-02 | 88.50 | $88.24 | 656800 |
| 2025-05-30 | 88.47 | $88.09 | 165201 |
| 2025-05-29 | 88.44 | $88.30 | 135509 |
| 2025-05-28 | 88.36 | $88.13 | 145200 |
| 2025-05-27 | 88.27 | $89.37 | 272239 |
| 2025-05-23 | 88.03 | $87.47 | 241748 |
| 2025-05-22 | 87.95 | $87.56 | 212614 |
| 2025-05-21 | 87.83 | $87.79 | 158829 |
| 2025-05-20 | 87.66 | $90.02 | 180900 |
| 2025-05-19 | 87.22 | $90.28 | 132912 |
| 2025-05-16 | 86.70 | $90.65 | 193304 |
| 2025-05-15 | 86.09 | $89.56 | 249900 |
| 2025-05-14 | 85.53 | $89.40 | 877300 |
| 2025-05-13 | 84.94 | $89.59 | 315800 |
| 2025-05-12 | 84.28 | $89.10 | 385500 |
| 2025-05-09 | 83.62 | $86.04 | 178121 |
| 2025-05-08 | 83.22 | $86.20 | 243733 |
| 2025-05-07 | 82.78 | $85.29 | 251949 |
| 2025-05-06 | 82.37 | $85.05 | 201400 |
| 2025-05-05 | 81.93 | $85.69 | 206000 |
| 2025-05-02 | 81.39 | $85.73 | 251001 |
| 2025-05-01 | 80.81 | $83.53 | 213338 |
| 2025-04-30 | 80.46 | $82.97 | 263221 |
| 2025-04-29 | 80.16 | $82.96 | 3.3M |
| 2025-04-28 | 79.86 | $82.41 | 293735 |
| 2025-04-25 | 79.62 | $82.04 | 209049 |
| 2025-04-24 | 79.43 | $82.38 | 250900 |
| 2025-04-23 | 79.22 | $80.54 | 384733 |
| 2025-04-22 | 79.21 | $79.21 | 331100 |
| 2025-04-21 | 79.37 | $77.23 | 880100 |
| 2025-04-17 | 79.75 | $79.38 | 197200 |
| 2025-04-16 | 79.95 | $78.70 | 325400 |
| 2025-04-15 | 80.25 | $79.93 | 274141 |
| 2025-04-14 | 80.45 | $79.91 | 498647 |
| 2025-04-11 | 80.67 | $79.09 | 455110 |
| 2025-04-10 | 80.99 | $77.86 | 413043 |
| 2025-04-09 | 81.45 | $81.13 | 1.1M |
| 2025-04-08 | 81.61 | $73.70 | 925200 |
| 2025-04-07 | 82.52 | $75.21 | 1.5M |
| 2025-04-04 | 83.33 | $75.77 | 838043 |
| 2025-04-03 | 84.12 | $79.82 | 405208 |
| 2025-04-02 | 84.56 | $85.41 | 1.7M |
| 2025-04-01 | 84.47 | $83.86 | 235900 |
| 2025-03-31 | 84.54 | $83.28 | 364732 |
| 2025-03-28 | 84.68 | $83.17 | 221500 |
| 2025-03-27 | 84.86 | $84.89 | 240842 |
| 2025-03-26 | 84.89 | $85.65 | 169200 |
| 2025-03-25 | 84.87 | $86.74 | 172500 |
| 2025-03-24 | 84.75 | $86.66 | 357800 |
| 2025-03-21 | 84.66 | $84.18 | 513900 |
| 2025-03-20 | 84.82 | $84.63 | 175239 |
| 2025-03-19 | 84.98 | $85.26 | 647941 |
| 2025-03-18 | 85.12 | $83.85 | 278345 |
| 2025-03-17 | 85.45 | $85.16 | 357077 |
| 2025-03-14 | 85.68 | $83.76 | 378740 |
| 2025-03-13 | 86.10 | $81.62 | 420600 |
| 2025-03-12 | 86.78 | $83.04 | 444719 |
| 2025-03-11 | 87.36 | $82.98 | 502300 |
| 2025-03-10 | 88.01 | $83.44 | 566523 |
| 2025-03-07 | 88.66 | $85.38 | 348230 |
| 2025-03-06 | 89.17 | $85.07 | 391400 |
| 2025-03-05 | 89.76 | $87.01 | 321200 |
| 2025-03-04 | 90.19 | $85.66 | 823100 |
| 2025-03-03 | 90.80 | $86.96 | 387700 |
| 2025-02-28 | 91.31 | $89.07 | 285336 |
| 2025-02-27 | 91.65 | $88.16 | 163700 |
| 2025-02-26 | 92.11 | $89.62 | 213300 |
| 2025-02-25 | 92.45 | $89.11 | 266900 |
| 2025-02-24 | 92.86 | $89.32 | 312300 |
| 2025-02-21 | 93.28 | $89.52 | 273433 |
| 2025-02-20 | 93.72 | $92.31 | 144207 |
| 2025-02-19 | 93.91 | $93.58 | 147408 |
| 2025-02-18 | 93.99 | $94.20 | 165600 |
| 2025-02-14 | 94.02 | $93.26 | 141938 |
| 2025-02-13 | 94.14 | $93.52 | 193602 |
| 2025-02-12 | 94.24 | $92.58 | 211400 |
| 2025-02-11 | 94.42 | $93.16 | 301409 |
| 2025-02-10 | 94.55 | $94.02 | 235300 |
| 2025-02-07 | 94.57 | $94.03 | 208900 |
| 2025-02-06 | 94.58 | $94.99 | 185200 |
| 2025-02-05 | 94.49 | $94.87 | 182509 |
| 2025-02-04 | 94.40 | $93.98 | 484900 |
| 2025-02-03 | 94.38 | $93.46 | 764911 |
| 2025-01-31 | 94.40 | $94.30 | 297010 |
| 2025-01-30 | 94.33 | $95.01 | 231010 |
| 2025-01-29 | 94.16 | $93.95 | 187439 |
| 2025-01-28 | 94.09 | $94.47 | 189200 |
| 2025-01-27 | 93.97 | $94.03 | 394400 |
| 2025-01-24 | 93.87 | $96.04 | 181700 |
| 2025-01-23 | 93.56 | $96.30 | 240540 |
| 2025-01-22 | 93.21 | $96.43 | 225400 |
| 2025-01-21 | 92.82 | $96.63 | 372700 |
| 2025-01-17 | 92.39 | $94.79 | 194400 |
| 2025-01-16 | 92.13 | $94.33 | 420037 |
| 2025-01-15 | 91.92 | $93.55 | 206517 |
| 2025-01-14 | 91.81 | $92.36 | 265800 |
| 2025-01-13 | 91.83 | $91.21 | 369346 |
| 2025-01-10 | 91.98 | $90.78 | 373513 |
| 2025-01-08 | 92.21 | $91.99 | 243500 |
| 2025-01-07 | 92.34 | $91.57 | 319420 |
| 2025-01-06 | 92.55 | $92.54 | 296624 |
| 2025-01-03 | 92.69 | $92.27 | 273538 |
| 2025-01-02 | 92.88 | $91.06 | 765522 |
| 2024-12-31 | 93.23 | $90.93 | 156300 |
| 2024-12-30 | 93.62 | $91.07 | 352104 |
| 2024-12-27 | 94.04 | $91.76 | 274950 |
| 2024-12-26 | 94.43 | $92.82 | 254300 |
| 2024-12-24 | 94.74 | $92.36 | 103000 |
| 2024-12-23 | 95.13 | $91.73 | 299911 |
| 2024-12-20 | 95.61 | $91.60 | 333600 |
| 2024-12-19 | 96.12 | $91.28 | 394413 |
| 2024-12-18 | 96.68 | $91.39 | 363100 |
| 2024-12-17 | 97.24 | $95.07 | 271431 |
| 2024-12-16 | 97.45 | $96.33 | 231318 |
| 2024-12-13 | 97.52 | $96.33 | 155800 |
| 2024-12-12 | 97.59 | $96.95 | 173700 |
| 2024-12-11 | 97.59 | $97.35 | 138634 |
| 2024-12-10 | 97.55 | $96.68 | 273300 |
| 2024-12-09 | 97.57 | $97.26 | 183900 |
| 2024-12-06 | 97.54 | $97.84 | 150231 |
| 2024-12-05 | 97.45 | $97.80 | 176938 |
| 2024-12-04 | 97.35 | $98.86 | 215419 |
| 2024-12-03 | 97.12 | $98.40 | 260044 |
| 2024-12-02 | 96.90 | $98.45 | 558900 |
| 2024-11-29 | 96.64 | $98.76 | 87018 |
| 2024-11-27 | 96.32 | $98.57 | 143024 |
| 2024-11-26 | 95.97 | $98.94 | 243349 |
| 2024-11-25 | 95.56 | $99.46 | 327900 |
| 2024-11-22 | 95.07 | $97.93 | 268900 |
| 2024-11-21 | 94.69 | $96.25 | 195500 |
| 2024-11-20 | 94.44 | $94.72 | 248206 |
| 2024-11-19 | 94.33 | $93.83 | 626010 |
| 2024-11-18 | 94.29 | $93.79 | 384817 |
| 2024-11-15 | 94.26 | $93.56 | 453100 |
| 2024-11-14 | 94.24 | $94.94 | 197105 |
| 2024-11-13 | 94.09 | $95.90 | 220244 |
| 2024-11-12 | 93.84 | $96.46 | 223838 |
| 2024-11-11 | 93.52 | $97.45 | 271100 |
| 2024-11-08 | 93.09 | $96.72 | 325146 |
| 2024-11-07 | 92.71 | $96.23 | 238100 |
| 2024-11-06 | 92.35 | $96.12 | 736000 |
| 2024-11-05 | 91.99 | $92.69 | 230612 |
| 2024-11-04 | 91.95 | $91.34 | 422146 |
| 2024-11-01 | 92.04 | $90.97 | 604021 |
| 2024-10-31 | 92.16 | $90.66 | 231400 |
| 2024-10-30 | 92.32 | $91.69 | 130246 |
| 2024-10-29 | 92.38 | $92.13 | 209425 |
| 2024-10-28 | 92.39 | $91.91 | 256100 |
| 2024-10-25 | 92.43 | $91.16 | 150300 |
| 2024-10-24 | 92.54 | $91.57 | 226708 |
| 2024-10-23 | 92.61 | $91.43 | 192700 |
| 2024-10-22 | 92.69 | $92.12 | 257500 |
| 2024-10-21 | 92.71 | $93.01 | 108600 |
| 2024-10-18 | 92.64 | $93.90 | 222900 |
| 2024-10-17 | 92.47 | $93.91 | 154100 |
| 2024-10-16 | 92.30 | $93.74 | 173100 |
| 2024-10-15 | 92.13 | $93.16 | 735714 |
| 2024-10-14 | 92.00 | $93.71 | 184800 |
| 2024-10-11 | 91.80 | $93.16 | 458700 |
| 2024-10-10 | 91.64 | $91.64 | 265441 |
| 2024-10-09 | 91.60 | $92.20 | 240500 |
| 2024-10-08 | 91.49 | $91.55 | 222200 |
| 2024-10-07 | 91.42 | $91.37 | 522240 |
| 2024-10-04 | 91.34 | $92.00 | 317748 |
| 2024-10-03 | 91.18 | $91.20 | 283000 |
| 2024-10-02 | 91.07 | $91.36 | 505335 |
| 2024-10-01 | 90.94 | $91.26 | 5.4M |
| 2024-09-30 | 90.80 | $91.93 | 688700 |
| 2024-09-27 | 90.59 | $91.85 | 224700 |
| 2024-09-26 | 90.38 | $91.78 | 191144 |
| 2024-09-25 | 90.17 | $91.14 | 161837 |
| 2024-09-24 | 90.02 | $92.25 | 1.3M |
| 2024-09-23 | 89.77 | $92.43 | 312300 |
| 2024-09-20 | 89.49 | $91.72 | 180525 |
| 2024-09-19 | 89.27 | $92.23 | 260434 |
| 2024-09-18 | 88.99 | $90.66 | 211500 |
| 2024-09-17 | 88.85 | $90.71 | 369223 |
| 2024-09-16 | 88.71 | $90.20 | 160184 |
| 2024-09-13 | 88.61 | $89.54 | 255242 |
| 2024-09-12 | 88.57 | $88.10 | 358928 |
| 2024-09-11 | 88.67 | $87.47 | 352732 |
| 2024-09-10 | 88.82 | $86.78 | 1.1M |
| 2024-09-09 | 89.04 | $86.67 | 363434 |
| 2024-09-06 | 89.28 | $86.30 | 197414 |
| 2024-09-05 | 89.54 | $87.50 | 299102 |
| 2024-09-04 | 89.69 | $87.98 | 172310 |
| 2024-09-03 | 89.78 | $88.33 | 393900 |
| 2024-08-30 | 89.81 | $91.09 | 191602 |
| 2024-08-29 | 89.57 | $90.45 | 204300 |
| 2024-08-28 | 89.38 | $90.31 | 279800 |
| 2024-08-27 | 89.22 | $90.93 | 286025 |
| 2024-08-26 | 88.99 | $91.28 | 360740 |
| 2024-08-23 | 88.73 | $91.77 | 170442 |
| 2024-08-22 | 88.43 | $89.88 | 141500 |
| 2024-08-21 | 88.30 | $90.51 | 165200 |
| 2024-08-20 | 88.10 | $89.13 | 192000 |
| 2024-08-19 | 88.05 | $89.94 | 121338 |
| 2024-08-16 | 87.92 | $89.08 | 194743 |
| 2024-08-15 | 87.89 | $89.19 | 171900 |
| 2024-08-14 | 87.84 | $87.42 | 195243 |
| 2024-08-13 | 87.99 | $87.60 | 251227 |
| 2024-08-12 | 88.14 | $86.35 | 309304 |
| 2024-08-09 | 88.44 | $86.94 | 130025 |
| 2024-08-08 | 88.70 | $86.93 | 182900 |
| 2024-08-07 | 88.97 | $85.05 | 226124 |
| 2024-08-06 | 89.44 | $85.86 | 1.1M |
| 2024-08-05 | 89.84 | $84.81 | 483633 |
| 2024-08-02 | 90.35 | $87.05 | 1.0M |
| 2024-08-01 | 90.65 | $89.84 | 1.3M |
| 2024-07-31 | 90.67 | $91.85 | 365941 |
| 2024-07-30 | 90.48 | $91.05 | 234700 |
| 2024-07-29 | 90.34 | $91.00 | 175200 |
| 2024-07-26 | 90.20 | $91.30 | 199411 |
| 2024-07-25 | 90.02 | $89.66 | 259500 |
| 2024-07-24 | 89.98 | $89.16 | 192727 |
| 2024-07-23 | 89.98 | $91.26 | 186729 |
| 2024-07-22 | 89.78 | $91.17 | 199125 |
| 2024-07-19 | 89.56 | $89.89 | 309800 |
| 2024-07-18 | 89.46 | $90.49 | 259100 |
| 2024-07-17 | 89.30 | $91.43 | 245919 |
| 2024-07-16 | 89.02 | $93.54 | 293523 |
| 2024-07-15 | 88.52 | $91.24 | 215300 |
| 2024-07-12 | 88.22 | $90.83 | 168500 |
| 2024-07-11 | 87.96 | $89.94 | 207732 |
| 2024-07-10 | 87.76 | $87.97 | 224200 |
| 2024-07-09 | 87.76 | $86.96 | 227200 |
| 2024-07-08 | 87.85 | $87.60 | 169600 |
| 2024-07-05 | 87.88 | $87.22 | 137115 |
| 2024-07-03 | 87.96 | $87.89 | 210031 |
| 2024-07-02 | 87.97 | $87.40 | 373200 |
| 2024-07-01 | 88.03 | $87.16 | 1.4M |
| 2024-06-28 | 88.12 | $88.11 | 347005 |
| 2024-06-27 | 88.12 | $88.20 | 151906 |
| 2024-06-26 | 88.12 | $87.75 | 296620 |
| 2024-06-25 | 88.16 | $87.98 | 121438 |
| 2024-06-24 | 88.19 | $88.76 | 260934 |
| 2024-06-21 | 88.15 | $88.34 | 103100 |
| 2024-06-20 | 88.16 | $88.00 | 154227 |
| 2024-06-18 | 88.21 | $88.45 | 244044 |
| 2024-06-17 | 88.22 | $88.17 | 150800 |
| 2024-06-14 | 88.28 | $87.24 | 254820 |
| 2024-06-13 | 88.43 | $88.51 | 158400 |
| 2024-06-12 | 88.48 | $88.88 | 304100 |
| 2024-06-11 | 88.50 | $87.49 | 183300 |
| 2024-06-10 | 88.66 | $87.96 | 228900 |
| 2024-06-07 | 88.79 | $87.51 | 222638 |
| 2024-06-06 | 88.97 | $87.96 | 171000 |
| 2024-06-05 | 89.11 | $88.44 | 561342 |
| 2024-06-04 | 89.21 | $87.15 | 227049 |
| 2024-06-03 | 89.45 | $88.40 | 290000 |
| 2024-05-31 | 89.57 | $89.38 | 295910 |
| 2024-05-30 | 89.58 | $88.69 | 165600 |
| 2024-05-29 | 89.64 | $87.95 | 1.6M |
| 2024-05-28 | 89.76 | $89.09 | 258917 |
| 2024-05-24 | 89.77 | $89.76 | 470131 |
| 2024-05-23 | 89.70 | $88.93 | 154140 |
| 2024-05-22 | 89.70 | $89.90 | 135721 |
| 2024-05-21 | 89.59 | $90.52 | 162243 |
| 2024-05-20 | 89.41 | $90.69 | 139200 |
| 2024-05-17 | 89.19 | $90.28 | 142600 |
| 2024-05-16 | 88.98 | $90.16 | 214622 |
| 2024-05-15 | 88.75 | $91.12 | 152621 |
| 2024-05-14 | 88.41 | $90.16 | 236900 |
| 2024-05-13 | 88.14 | $89.50 | 212300 |
| 2024-05-10 | 87.92 | $89.93 | 122643 |
| 2024-05-09 | 87.64 | $90.07 | 284500 |
| 2024-05-08 | 87.35 | $89.16 | 130939 |
| 2024-05-07 | 87.14 | $89.75 | 189700 |
| 2024-05-06 | 86.88 | $89.35 | 373900 |
| 2024-05-03 | 86.66 | $87.89 | 543300 |
| 2024-05-02 | 86.59 | $87.00 | 195300 |
| 2024-05-01 | 86.61 | $85.83 | 437400 |
| 2024-04-30 | 86.77 | $85.84 | 261700 |
| 2024-04-29 | 86.94 | $87.51 | 171127 |
| 2024-04-26 | 86.97 | $87.00 | 118008 |
| 2024-04-25 | 87.07 | $86.74 | 187236 |
| 2024-04-24 | 87.22 | $86.99 | 578305 |
| 2024-04-23 | 87.36 | $86.93 | 681919 |
| 2024-04-22 | 87.51 | $85.58 | 316123 |
| 2024-04-19 | 87.82 | $84.85 | 177121 |
| 2024-04-18 | 88.22 | $85.03 | 239415 |
| 2024-04-17 | 88.63 | $85.34 | 447526 |
| 2024-04-16 | 89.03 | $86.10 | 303600 |
| 2024-04-15 | 89.36 | $86.46 | 232342 |
| 2024-04-12 | 89.66 | $87.48 | 231846 |
| 2024-04-11 | 89.87 | $88.81 | 186200 |
| 2024-04-10 | 89.96 | $88.79 | 430002 |
| 2024-04-09 | 90.05 | $90.25 | 217839 |
| 2024-04-08 | 89.98 | $90.40 | 346500 |
| 2024-04-05 | 89.90 | $90.18 | 342116 |
| 2024-04-04 | 89.83 | $89.13 | 310632 |
| 2024-04-03 | 89.86 | $90.10 | 803600 |
| 2024-04-02 | 89.78 | $89.74 | 685905 |
| 2024-04-01 | 89.73 | $90.90 | 4.3M |
| 2024-03-28 | 89.55 | $91.25 | 188500 |
| 2024-03-27 | 89.32 | $91.08 | 236500 |
| 2024-03-26 | 89.08 | $89.96 | 712600 |
| 2024-03-25 | 88.92 | $90.06 | 298200 |
| 2024-03-22 | 88.73 | $90.15 | 653135 |
| 2024-03-21 | 88.50 | $90.62 | 203600 |
| 2024-03-20 | 88.21 | $89.67 | 249600 |
| 2024-03-19 | 87.97 | $88.58 | 204323 |
| 2024-03-18 | 87.80 | $87.88 | 148713 |
| 2024-03-15 | 87.68 | $88.00 | 239300 |
| 2024-03-14 | 87.54 | $88.30 | 251631 |
| 2024-03-13 | 87.34 | $89.17 | 158300 |
| 2024-03-12 | 87.02 | $88.68 | 314745 |
| 2024-03-11 | 86.71 | $87.91 | 207300 |
| 2024-03-08 | 86.46 | $88.58 | 301431 |
| 2024-03-07 | 86.11 | $89.38 | 214437 |
| 2024-03-06 | 85.65 | $88.45 | 419700 |
| 2024-03-05 | 85.23 | $87.71 | 358947 |
| 2024-03-04 | 84.85 | $88.19 | 320933 |
| 2024-03-01 | 84.39 | $87.27 | 297000 |
| 2024-02-29 | 83.97 | $86.46 | 200914 |
| 2024-02-28 | 83.60 | $85.56 | 223006 |
| 2024-02-27 | 83.29 | $85.34 | 181300 |
| 2024-02-26 | 82.98 | $85.06 | 156400 |
| 2024-02-23 | 82.67 | $84.90 | 521800 |
| 2024-02-22 | 82.34 | $84.77 | 479447 |
| 2024-02-21 | 82.00 | $82.80 | 338446 |
| 2024-02-20 | 81.83 | $82.85 | 236000 |
| 2024-02-16 | 81.65 | $83.54 | 341300 |
| 2024-02-15 | 81.38 | $84.36 | 267714 |
| 2024-02-14 | 81.00 | $82.76 | 233810 |
| 2024-02-13 | 80.74 | $81.45 | 299841 |
| 2024-02-12 | 80.60 | $83.08 | 291034 |
| 2024-02-09 | 80.27 | $82.58 | 209800 |
| 2024-02-08 | 79.97 | $81.84 | 161233 |
| 2024-02-07 | 79.73 | $80.98 | 312100 |
| 2024-02-06 | 79.55 | $80.31 | 377400 |
| 2024-02-05 | 79.42 | $79.78 | 1.1M |
| 2024-02-02 | 79.33 | $80.44 | 489700 |
| 2024-02-01 | 79.16 | $80.15 | 836305 |
| 2024-01-31 | 79.00 | $78.90 | 226131 |
| 2024-01-30 | 78.96 | $80.15 | 139600 |
| 2024-01-29 | 78.80 | $80.22 | 164908 |
| 2024-01-26 | 78.63 | $79.45 | 216700 |
| 2024-01-25 | 78.53 | $79.46 | 212805 |
| 2024-01-24 | 78.44 | $78.96 | 242740 |
| 2024-01-23 | 78.39 | $79.61 | 159738 |
| 2024-01-22 | 78.28 | $79.99 | 227347 |
| 2024-01-19 | 78.13 | $79.04 | 243407 |
| 2024-01-18 | 78.07 | $78.19 | 203037 |
| 2024-01-17 | 78.09 | $77.42 | 337300 |
| 2024-01-16 | 78.19 | $77.80 | 355228 |
| 2024-01-12 | 78.27 | $78.12 | 159300 |
| 2024-01-11 | 78.31 | $78.03 | 238700 |
| 2024-01-10 | 78.34 | $78.00 | 195939 |
| 2024-01-09 | 78.37 | $77.69 | 229323 |
| 2024-01-08 | 78.43 | $78.12 | 318535 |
| 2024-01-05 | 78.42 | $76.95 | 260300 |
| 2024-01-04 | 78.52 | $76.81 | 331841 |
| 2024-01-03 | 78.63 | $76.92 | 704800 |
| 2024-01-02 | 78.72 | $78.66 | 3.3M |
| 2023-12-29 | 78.63 | $79.22 | 195900 |
| 2023-12-28 | 78.46 | $79.95 | 481000 |
| 2023-12-27 | 78.20 | $80.01 | 964846 |
| 2023-12-26 | 77.89 | $80.04 | 145100 |
| 2023-12-22 | 77.55 | $79.44 | 266800 |
| 2023-12-21 | 77.25 | $79.17 | 262600 |
| 2023-12-20 | 76.94 | $78.03 | 433210 |
| 2023-12-19 | 76.72 | $79.56 | 229700 |
| 2023-12-18 | 76.32 | $78.62 | 228902 |
| 2023-12-15 | 75.99 | $78.48 | 309900 |
| 2023-12-14 | 75.64 | $79.19 | 352321 |
| 2023-12-13 | 75.20 | $77.68 | 486427 |
| 2023-12-12 | 74.88 | $76.05 | 183133 |
| 2023-12-11 | 74.69 | $76.03 | 178000 |
| 2023-12-08 | 74.48 | $75.69 | 195200 |
| 2023-12-07 | 74.27 | $75.38 | 426629 |
| 2023-12-06 | 74.07 | $75.07 | 806000 |
| 2023-12-05 | 73.88 | $75.23 | 301300 |
| 2023-12-04 | 73.65 | $76.05 | 347300 |
| 2023-12-01 | 73.33 | $75.58 | 1.1M |
| 2023-11-30 | 73.03 | $73.97 | 297504 |
| 2023-11-29 | 72.85 | $73.48 | 232100 |
| 2023-11-28 | 72.70 | $73.24 | 426108 |
| 2023-11-27 | 72.55 | $73.86 | 1.1M |
| 2023-11-24 | 72.32 | $74.06 | 381200 |
| 2023-11-22 | 72.03 | $73.65 | 466000 |
| 2023-11-21 | 71.76 | $73.24 | 232215 |
| 2023-11-20 | 71.51 | $73.48 | 279507 |
| 2023-11-17 | 71.22 | $73.13 | 230841 |
| 2023-11-16 | 70.94 | $72.67 | 279412 |
| 2023-11-15 | 70.70 | $73.38 | 277222 |
| 2023-11-14 | 70.38 | $73.27 | 212519 |
| 2023-11-13 | 70.07 | $70.84 | 341600 |
| 2023-11-10 | 70.00 | $70.81 | 240900 |
| 2023-11-09 | 69.93 | $69.92 | 329000 |
| 2023-11-08 | 69.95 | $70.56 | 232616 |
| 2023-11-07 | 69.92 | $70.89 | 224900 |
| 2023-11-06 | 69.87 | $71.12 | 516900 |
| 2023-11-03 | 69.81 | $71.70 | 523700 |
| 2023-11-02 | 69.68 | $70.56 | 285900 |
| 2023-11-01 | 69.66 | $69.25 | 560100 |
| 2023-10-31 | 69.78 | $68.75 | 349200 |
| 2023-10-30 | 69.95 | $68.17 | 297162 |
| 2023-10-27 | 70.19 | $67.78 | 410800 |
| 2023-10-26 | 70.49 | $68.49 | 518700 |
| 2023-10-25 | 70.74 | $68.24 | 292600 |
| 2023-10-24 | 71.03 | $69.40 | 249300 |
| 2023-10-23 | 71.23 | $69.04 | 342100 |
| 2023-10-20 | 71.47 | $69.66 | 393600 |
| 2023-10-19 | 71.67 | $70.47 | 834801 |
| 2023-10-18 | 71.80 | $71.45 | 271300 |
| 2023-10-17 | 71.84 | $73.06 | 291715 |
| 2023-10-16 | 71.74 | $72.23 | 232210 |
| 2023-10-13 | 71.73 | $71.06 | 221200 |
| 2023-10-12 | 71.84 | $71.40 | 226300 |
| 2023-10-11 | 71.94 | $72.76 | 197900 |
| 2023-10-10 | 71.92 | $72.57 | 376500 |
| 2023-10-09 | 71.92 | $71.97 | 205549 |
| 2023-10-06 | 72.00 | $71.27 | 413600 |
| 2023-10-05 | 72.15 | $70.67 | 588600 |
| 2023-10-04 | 72.39 | $70.67 | 550903 |
| 2023-10-03 | 72.64 | $70.43 | 416147 |
| 2023-10-02 | 72.93 | $71.37 | 795040 |
| 2023-09-29 | 73.16 | $72.24 | 348238 |
| 2023-09-28 | 73.33 | $72.67 | 225600 |
| 2023-09-27 | 73.48 | $72.06 | 323504 |
| 2023-09-26 | 73.70 | $71.48 | 218840 |
| 2023-09-25 | 73.99 | $72.71 | 309000 |
| 2023-09-22 | 74.18 | $72.22 | 305500 |
| 2023-09-21 | 74.42 | $72.26 | 359600 |
| 2023-09-20 | 74.67 | $73.60 | 176000 |
| 2023-09-19 | 74.80 | $74.13 | 159215 |
| 2023-09-18 | 74.87 | $74.35 | 245117 |
| 2023-09-15 | 74.93 | $74.22 | 219900 |
| 2023-09-14 | 74.99 | $75.16 | 180900 |
| 2023-09-13 | 74.97 | $74.28 | 224726 |
| 2023-09-12 | 75.03 | $74.68 | 161705 |
| 2023-09-11 | 75.07 | $74.62 | 156100 |
| 2023-09-08 | 75.12 | $74.34 | 282236 |
| 2023-09-07 | 75.21 | $74.36 | 2.2M |
| 2023-09-06 | 75.30 | $74.94 | 271600 |
| 2023-09-05 | 75.35 | $75.09 | 503216 |
| 2023-09-01 | 75.39 | $76.84 | 1.1M |
| 2023-08-31 | 75.26 | $76.23 | 146800 |
| 2023-08-30 | 75.20 | $76.25 | 206400 |
| 2023-08-29 | 75.13 | $76.04 | 191200 |
| 2023-08-28 | 75.09 | $75.05 | 207835 |
| 2023-08-25 | 75.16 | $74.50 | 190505 |
| 2023-08-24 | 75.30 | $74.11 | 233445 |
| 2023-08-23 | 75.49 | $74.91 | 212525 |
| 2023-08-22 | 75.61 | $74.17 | 441300 |
| 2023-08-21 | 75.82 | $74.43 | 237240 |
| 2023-08-18 | 76.03 | $74.26 | 177819 |
| 2023-08-17 | 76.26 | $73.96 | 193943 |
| 2023-08-16 | 76.54 | $75.09 | 147000 |
| 2023-08-15 | 76.73 | $75.56 | 167132 |
| 2023-08-14 | 76.88 | $76.56 | 173200 |
| 2023-08-11 | 76.93 | $76.25 | 529200 |
| 2023-08-10 | 77.02 | $76.20 | 180031 |
| 2023-08-09 | 77.12 | $76.27 | 267500 |
| 2023-08-08 | 77.21 | $76.60 | 303500 |
| 2023-08-07 | 77.27 | $77.25 | 145600 |
| 2023-08-04 | 77.26 | $76.67 | 231000 |
| 2023-08-03 | 77.29 | $76.54 | 178200 |
| 2023-08-02 | 77.33 | $76.78 | 527336 |
| 2023-08-01 | 77.32 | $77.66 | 659715 |
| 2023-07-31 | 77.23 | $77.84 | 140000 |
| 2023-07-28 | 77.10 | $77.64 | 261649 |
| 2023-07-27 | 76.97 | $76.95 | 294218 |
| 2023-07-26 | 76.90 | $77.94 | 232548 |
| 2023-07-25 | 76.71 | $77.69 | 143000 |
| 2023-07-24 | 76.52 | $77.44 | 247000 |
| 2023-07-21 | 76.33 | $77.54 | 175943 |
| 2023-07-20 | 76.10 | $77.46 | 199900 |
| 2023-07-19 | 75.86 | $77.81 | 215436 |
| 2023-07-18 | 75.57 | $77.76 | 191046 |
| 2023-07-17 | 75.25 | $77.09 | 541400 |
| 2023-07-14 | 74.99 | $76.51 | 240919 |
| 2023-07-13 | 74.77 | $77.04 | 305100 |
| 2023-07-12 | 74.48 | $76.74 | 243200 |
| 2023-07-11 | 74.20 | $76.12 | 208501 |
| 2023-07-10 | 73.96 | $75.35 | 213400 |
| 2023-07-07 | 73.78 | $74.36 | 479347 |
| 2023-07-06 | 73.70 | $73.77 | 442710 |
| 2023-07-05 | 73.66 | $74.54 | 1.3M |
| 2023-07-03 | 73.54 | $75.14 | 2.9M |
| 2023-06-30 | 73.34 | $75.00 | 175604 |
| 2023-06-29 | 73.13 | $74.44 | 165012 |
| 2023-06-28 | 72.95 | $73.55 | 174300 |
| 2023-06-27 | 72.83 | $73.48 | 153600 |
| 2023-06-26 | 72.71 | $72.48 | 161323 |
| 2023-06-23 | 72.67 | $72.01 | 123800 |
| 2023-06-22 | 72.66 | $72.78 | 185300 |
| 2023-06-21 | 72.57 | $73.05 | 688108 |
| 2023-06-20 | 72.44 | $72.94 | 159000 |
| 2023-06-16 | 72.31 | $73.47 | 177700 |
| 2023-06-15 | 72.11 | $73.82 | 153770 |
| 2023-06-14 | 71.87 | $73.15 | 305000 |
| 2023-06-13 | 71.68 | $73.63 | 247941 |
| 2023-06-12 | 71.43 | $72.92 | 196604 |
| 2023-06-09 | 71.23 | $72.60 | 148447 |
| 2023-06-08 | 71.04 | $73.01 | 151400 |
| 2023-06-07 | 70.81 | $73.24 | 196017 |
| 2023-06-06 | 70.54 | $72.54 | 172131 |
| 2023-06-05 | 70.33 | $71.21 | 233567 |
| 2023-06-02 | 70.24 | $71.90 | 258700 |
| 2023-06-01 | 70.08 | $69.77 | 1.2M |
| 2023-05-31 | 70.12 | $69.13 | 191500 |
| 2023-05-30 | 70.22 | $69.96 | 765100 |
| 2023-05-26 | 70.25 | $70.11 | 182017 |
| 2023-05-25 | 70.28 | $69.62 | 159900 |
| 2023-05-24 | 70.35 | $69.62 | 192100 |
| 2023-05-23 | 70.43 | $70.17 | 293200 |
| 2023-05-22 | 70.46 | $70.98 | 797300 |
| 2023-05-19 | 70.41 | $70.67 | 144414 |
| 2023-05-18 | 70.39 | $71.12 | 195409 |
| 2023-05-17 | 70.33 | $70.52 | 243500 |
| 2023-05-16 | 70.34 | $69.59 | 151200 |
| 2023-05-15 | 70.45 | $70.57 | 181100 |
| 2023-05-12 | 70.46 | $70.13 | 129032 |
| 2023-05-11 | 70.53 | $70.01 | 164000 |
| 2023-05-10 | 70.62 | $70.55 | 437542 |
| 2023-05-09 | 70.65 | $70.21 | 386620 |
| 2023-05-08 | 70.73 | $70.38 | 129500 |
| 2023-05-05 | 70.79 | $70.64 | 336600 |
| 2023-05-04 | 70.82 | $69.30 | 883242 |
| 2023-05-03 | 70.98 | $70.34 | 227200 |
| 2023-05-02 | 71.05 | $70.36 | 288600 |
| 2023-05-01 | 71.12 | $71.30 | 1.3M |
| 2023-04-28 | 71.10 | $71.14 | 182422 |
| 2023-04-27 | 71.09 | $70.68 | 126648 |
| 2023-04-26 | 71.12 | $69.72 | 247400 |
| 2023-04-25 | 71.25 | $70.35 | 197612 |
| 2023-04-24 | 71.30 | $71.69 | 448535 |
| 2023-04-21 | 71.22 | $71.59 | 202500 |
| 2023-04-20 | 71.13 | $71.57 | 140000 |
| 2023-04-19 | 71.02 | $71.70 | 184200 |
| 2023-04-18 | 70.90 | $71.73 | 219635 |
| 2023-04-17 | 70.76 | $71.77 | 211841 |
| 2023-04-14 | 70.60 | $71.34 | 198200 |
| 2023-04-13 | 70.46 | $71.62 | 182700 |
| 2023-04-12 | 70.29 | $71.15 | 286700 |
| 2023-04-11 | 70.15 | $71.39 | 172100 |
| 2023-04-10 | 69.98 | $70.81 | 215200 |
| 2023-04-06 | 69.85 | $69.96 | 338400 |
| 2023-04-05 | 69.81 | $70.12 | 378600 |
| 2023-04-04 | 69.77 | $70.46 | 767409 |
| 2023-04-03 | 69.71 | $71.70 | 1.5M |
| 2023-03-31 | 69.53 | $71.51 | 158223 |
| 2023-03-30 | 69.39 | $70.37 | 316242 |
| 2023-03-29 | 69.37 | $70.16 | 219300 |
| 2023-03-28 | 69.38 | $69.38 | 269400 |
| 2023-03-27 | 69.48 | $69.26 | 266800 |
| 2023-03-24 | 69.61 | $68.55 | 356634 |
| 2023-03-23 | 69.82 | $68.08 | 1.4M |
| 2023-03-22 | 70.11 | $68.42 | 334704 |
| 2023-03-21 | 70.38 | $70.05 | 157331 |
| 2023-03-20 | 70.50 | $68.95 | 336219 |
| 2023-03-17 | 70.76 | $67.78 | 221207 |
| 2023-03-16 | 71.15 | $69.25 | 307200 |
| 2023-03-15 | 71.43 | $68.29 | 231443 |
| 2023-03-14 | 71.83 | $69.74 | 254618 |
| 2023-03-13 | 72.12 | $68.35 | 344916 |
| 2023-03-10 | 72.56 | $69.39 | 218700 |
| 2023-03-09 | 72.91 | $71.22 | 239231 |
| 2023-03-08 | 73.11 | $72.57 | 227100 |
| 2023-03-07 | 73.18 | $72.65 | 170300 |
| 2023-03-06 | 73.25 | $73.39 | 212000 |
| 2023-03-03 | 73.26 | $74.13 | 191730 |
| 2023-03-02 | 73.20 | $73.31 | 301721 |
| 2023-03-01 | 73.22 | $72.82 | 340700 |
| 2023-02-28 | 73.29 | $72.57 | 101012 |
| 2023-02-27 | 73.37 | $72.76 | 120815 |
| 2023-02-24 | 73.44 | $72.65 | 280544 |
| 2023-02-23 | 73.52 | $72.87 | 122809 |
| 2023-02-22 | 73.57 | $72.40 | 177642 |
| 2023-02-21 | 73.66 | $72.26 | 370000 |
| 2023-02-17 | 73.76 | $74.03 | 93900 |
| 2023-02-16 | 73.68 | $74.17 | 164019 |
| 2023-02-15 | 73.56 | $74.52 | 147000 |
| 2023-02-14 | 73.39 | $74.12 | 486109 |
| 2023-02-13 | 73.25 | $74.01 | 142413 |
| 2023-02-10 | 73.11 | $73.26 | 155700 |
| 2023-02-09 | 73.03 | $72.91 | 236934 |
| 2023-02-08 | 72.97 | $73.68 | 156526 |
| 2023-02-07 | 72.82 | $74.39 | 147000 |
| 2023-02-06 | 72.57 | $73.72 | 365700 |
| 2023-02-03 | 72.37 | $74.42 | 396200 |
| 2023-02-02 | 72.07 | $74.78 | 365736 |
| 2023-02-01 | 71.71 | $74.22 | 473400 |
| 2023-01-31 | 71.37 | $73.19 | 149900 |
| 2023-01-30 | 71.11 | $71.56 | 501800 |
| 2023-01-27 | 70.99 | $72.39 | 149800 |
| 2023-01-26 | 70.76 | $72.30 | 338800 |
| 2023-01-25 | 70.53 | $71.69 | 179900 |
| 2023-01-24 | 70.34 | $71.53 | 426800 |
| 2023-01-23 | 70.15 | $71.58 | 422848 |
| 2023-01-20 | 69.94 | $70.88 | 202501 |
| 2023-01-19 | 69.79 | $69.83 | 246728 |
| 2023-01-18 | 69.72 | $70.55 | 289128 |
| 2023-01-17 | 69.57 | $71.45 | 407426 |
| 2023-01-13 | 69.33 | $71.67 | 184100 |
| 2023-01-12 | 69.06 | $71.23 | 495500 |
| 2023-01-11 | 68.83 | $70.62 | 340538 |
| 2023-01-10 | 68.66 | $69.89 | 216003 |
| 2023-01-09 | 68.56 | $69.31 | 409409 |
| 2023-01-06 | 68.52 | $69.32 | 323001 |
| 2023-01-05 | 68.49 | $67.79 | 560111 |
| 2023-01-04 | 68.61 | $68.61 | 504100 |
| 2023-01-03 | 68.66 | $67.77 | 604134 |
| 2022-12-30 | 68.82 | $68.30 | 446100 |
| 2022-12-29 | 68.95 | $68.65 | 408200 |
| 2022-12-28 | 69.07 | $67.56 | 369900 |
| 2022-12-27 | 69.31 | $68.72 | 344300 |
| 2022-12-23 | 69.45 | $68.70 | 445800 |
| 2022-12-22 | 69.60 | $68.21 | 315205 |
| 2022-12-21 | 69.82 | $69.07 | 356200 |
| 2022-12-20 | 69.98 | $67.82 | 334243 |
| 2022-12-19 | 70.26 | $67.43 | 339346 |
| 2022-12-16 | 70.60 | $68.15 | 218315 |
| 2022-12-15 | 70.88 | $68.95 | 299100 |
| 2022-12-14 | 71.10 | $70.74 | 129300 |
| 2022-12-13 | 71.15 | $71.06 | 256000 |
| 2022-12-12 | 71.18 | $70.68 | 301300 |
| 2022-12-09 | 71.24 | $69.95 | 347600 |
| 2022-12-08 | 71.38 | $70.77 | 324901 |
| 2022-12-07 | 71.43 | $70.08 | 524100 |
| 2022-12-06 | 71.53 | $70.00 | 640415 |
| 2022-12-05 | 71.64 | $71.09 | 164700 |
| 2022-12-02 | 71.62 | $72.95 | 272811 |
| 2022-12-01 | 71.40 | $72.89 | 1.4M |
| 2022-11-30 | 71.16 | $72.92 | 284931 |
| 2022-11-29 | 70.89 | $70.89 | 153316 |
| 2022-11-28 | 70.81 | $70.86 | 128300 |
| 2022-11-25 | 70.72 | $72.25 | 109142 |
| 2022-11-23 | 70.48 | $71.99 | 144403 |
| 2022-11-22 | 70.25 | $71.86 | 310645 |
| 2022-11-21 | 70.01 | $70.61 | 285500 |
| 2022-11-18 | 69.87 | $71.04 | 139727 |
| 2022-11-17 | 69.66 | $70.66 | 539600 |
| 2022-11-16 | 69.46 | $71.27 | 136100 |
| 2022-11-15 | 69.17 | $72.42 | 577511 |
| 2022-11-14 | 68.75 | $71.06 | 197646 |
| 2022-11-11 | 68.43 | $71.90 | 178756 |
| 2022-11-10 | 67.99 | $71.33 | 176814 |
| 2022-11-09 | 67.58 | $66.90 | 370100 |
| 2022-11-08 | 67.58 | $68.61 | 312440 |
| 2022-11-07 | 67.41 | $68.41 | 188437 |
| 2022-11-04 | 67.23 | $67.68 | 169825 |
| 2022-11-03 | 67.11 | $66.82 | 177920 |
| 2022-11-02 | 67.08 | $66.98 | 200300 |
| 2022-11-01 | 67.03 | $69.31 | 347748 |
| 2022-10-31 | 66.75 | $68.95 | 229334 |
| 2022-10-28 | 66.49 | $68.97 | 212213 |
| 2022-10-27 | 66.20 | $67.80 | 630000 |
| 2022-10-26 | 65.99 | $68.15 | 211411 |
| 2022-10-25 | 65.74 | $68.03 | 250831 |
| 2022-10-24 | 65.47 | $66.11 | 263645 |
| 2022-10-21 | 65.37 | $65.70 | 167400 |
| 2022-10-20 | 65.30 | $64.44 | 218500 |
| 2022-10-19 | 65.35 | $65.36 | 751200 |
| 2022-10-18 | 65.31 | $66.84 | 316600 |
| 2022-10-17 | 65.14 | $65.94 | 462500 |
| 2022-10-14 | 65.07 | $63.90 | 263400 |
| 2022-10-13 | 65.21 | $65.87 | 374101 |
| 2022-10-12 | 65.18 | $64.61 | 357400 |
| 2022-10-11 | 65.29 | $64.97 | 412409 |
| 2022-10-10 | 65.38 | $64.94 | 245926 |
| 2022-10-07 | 65.51 | $65.15 | 341600 |
| 2022-10-06 | 65.66 | $67.02 | 587400 |
| 2022-10-05 | 65.64 | $67.49 | 423800 |
| 2022-10-04 | 65.58 | $67.55 | 320603 |
| 2022-10-03 | 65.53 | $64.93 | 566545 |
| 2022-09-30 | 65.73 | $63.02 | 582200 |
| 2022-09-29 | 66.15 | $63.40 | 266000 |
| 2022-09-28 | 66.55 | $64.62 | 1.5M |
| 2022-09-27 | 66.87 | $62.69 | 529100 |
| 2022-09-26 | 67.41 | $62.35 | 545200 |
| 2022-09-23 | 68.03 | $63.53 | 346000 |
| 2022-09-22 | 68.58 | $64.89 | 471337 |
| 2022-09-21 | 69.04 | $66.60 | 220149 |
| 2022-09-20 | 69.36 | $67.45 | 179100 |
| 2022-09-19 | 69.63 | $68.55 | 122012 |
| 2022-09-16 | 69.82 | $67.72 | 192800 |
| 2022-09-15 | 70.12 | $68.82 | 132843 |
| 2022-09-14 | 70.34 | $69.38 | 121300 |
| 2022-09-13 | 70.54 | $69.38 | 225800 |
| 2022-09-12 | 70.77 | $72.16 | 208500 |
| 2022-09-09 | 70.75 | $71.61 | 146500 |
| 2022-09-08 | 70.79 | $70.27 | 147600 |
| 2022-09-07 | 70.98 | $69.40 | 131000 |
| 2022-09-06 | 71.26 | $67.81 | 297900 |
| 2022-09-02 | 71.71 | $68.17 | 197449 |
| 2022-09-01 | 72.15 | $68.87 | 268200 |
| 2022-08-31 | 72.53 | $69.38 | 256010 |
| 2022-08-30 | 72.88 | $69.86 | 174429 |
| 2022-08-29 | 73.19 | $70.94 | 135012 |
| 2022-08-26 | 73.40 | $71.49 | 135641 |
| 2022-08-25 | 73.56 | $73.94 | 135434 |
| 2022-08-24 | 73.47 | $72.70 | 107300 |
| 2022-08-23 | 73.48 | $72.20 | 238633 |
| 2022-08-22 | 73.53 | $72.16 | 137011 |
| 2022-08-19 | 73.56 | $73.75 | 145125 |
| 2022-08-18 | 73.41 | $75.22 | 175731 |
| 2022-08-17 | 73.09 | $74.63 | 393500 |
| 2022-08-16 | 72.79 | $75.79 | 454103 |
| 2022-08-15 | 72.35 | $75.38 | 290700 |
| 2022-08-12 | 71.89 | $75.20 | 114442 |
| 2022-08-11 | 71.41 | $74.01 | 209812 |
| 2022-08-10 | 70.98 | $73.67 | 247100 |
| 2022-08-09 | 70.55 | $71.62 | 106300 |
| 2022-08-08 | 70.28 | $72.51 | 320500 |
| 2022-08-05 | 69.89 | $72.01 | 111614 |
| 2022-08-04 | 69.51 | $71.49 | 133000 |
| 2022-08-03 | 69.16 | $72.04 | 145231 |
| 2022-08-02 | 68.72 | $71.29 | 188713 |
| 2022-08-01 | 68.32 | $71.85 | 212900 |
| 2022-07-29 | 67.83 | $71.87 | 426400 |
| 2022-07-28 | 67.30 | $70.81 | 676809 |
| 2022-07-27 | 66.84 | $69.59 | 187400 |
| 2022-07-26 | 66.48 | $67.94 | 1.2M |
| 2022-07-25 | 66.26 | $68.49 | 178000 |
| 2022-07-22 | 65.98 | $68.16 | 167943 |
| 2022-07-21 | 65.71 | $69.01 | 213729 |
| 2022-07-20 | 65.33 | $68.27 | 304025 |
| 2022-07-19 | 65.00 | $67.18 | 318404 |
| 2022-07-18 | 64.74 | $64.94 | 238729 |
| 2022-07-15 | 64.69 | $65.08 | 328016 |
| 2022-07-14 | 64.62 | $63.81 | 427802 |
| 2022-07-13 | 64.68 | $64.51 | 398945 |
| 2022-07-12 | 64.67 | $64.50 | 285900 |
| 2022-07-11 | 64.67 | $64.82 | 398700 |
| 2022-07-08 | 64.67 | $65.78 | 316800 |
| 2022-07-07 | 64.60 | $66.04 | 443200 |
| 2022-07-06 | 64.54 | $64.40 | 801645 |
| 2022-07-05 | 64.67 | $64.77 | 760500 |
| 2022-07-01 | 64.80 | $64.48 | 345935 |
| 2022-06-30 | 64.99 | $63.73 | 253721 |
| 2022-06-29 | 65.29 | $64.46 | 274039 |
| 2022-06-28 | 65.55 | $64.94 | 565114 |
| 2022-06-27 | 65.79 | $66.05 | 1.0M |
| 2022-06-24 | 65.95 | $65.86 | 414107 |
| 2022-06-23 | 66.14 | $63.62 | 361101 |
| 2022-06-22 | 66.55 | $62.98 | 475519 |
| 2022-06-21 | 67.05 | $63.25 | 742300 |
| 2022-06-17 | 67.54 | $62.44 | 358508 |
| 2022-06-16 | 68.13 | $61.85 | 381909 |
| 2022-06-15 | 68.80 | $65.10 | 634500 |
| 2022-06-14 | 69.19 | $64.29 | 844343 |
| 2022-06-13 | 69.67 | $64.45 | 598033 |
| 2022-06-10 | 70.15 | $67.59 | 217600 |
| 2022-06-09 | 70.33 | $69.70 | 296400 |
| 2022-06-08 | 70.30 | $71.42 | 262226 |
| 2022-06-07 | 70.08 | $72.83 | 207100 |
| 2022-06-06 | 69.70 | $71.76 | 342929 |
| 2022-06-03 | 69.42 | $71.54 | 357100 |
| 2022-06-02 | 69.15 | $72.36 | 409541 |
| 2022-06-01 | 68.82 | $70.36 | 259105 |
| 2022-05-31 | 68.70 | $70.99 | 481139 |
| 2022-05-27 | 68.51 | $71.83 | 421600 |
| 2022-05-26 | 68.25 | $69.94 | 311515 |
| 2022-05-25 | 68.18 | $68.04 | 332200 |
| 2022-05-24 | 68.32 | $66.62 | 308900 |
| 2022-05-23 | 68.61 | $67.82 | 684527 |
| 2022-05-20 | 68.82 | $67.14 | 825601 |
| 2022-05-19 | 69.13 | $67.12 | 331112 |
| 2022-05-18 | 69.48 | $67.05 | 289900 |
| 2022-05-17 | 69.89 | $70.01 | 430900 |
| 2022-05-16 | 70.04 | $68.07 | 381340 |
| 2022-05-13 | 70.42 | $68.72 | 415106 |
| 2022-05-12 | 70.77 | $66.74 | 555302 |
| 2022-05-11 | 71.34 | $66.02 | 1.2M |
| 2022-05-10 | 72.03 | $67.48 | 637140 |
| 2022-05-09 | 72.61 | $67.42 | 681500 |
| 2022-05-06 | 73.24 | $70.27 | 616144 |
| 2022-05-05 | 73.62 | $71.60 | 564500 |
| 2022-05-04 | 73.89 | $74.82 | 385700 |
| 2022-05-03 | 73.86 | $72.65 | 547413 |
| 2022-05-02 | 74.06 | $72.12 | 696341 |
| 2022-04-29 | 74.34 | $71.52 | 269433 |
| 2022-04-28 | 74.71 | $73.57 | 466600 |
| 2022-04-27 | 74.91 | $72.08 | 472722 |
| 2022-04-26 | 75.28 | $71.88 | 307435 |
| 2022-04-25 | 75.71 | $74.35 | 387200 |
| 2022-04-22 | 75.92 | $73.81 | 299416 |
| 2022-04-21 | 76.19 | $75.88 | 243100 |
| 2022-04-20 | 76.28 | $77.56 | 124713 |
| 2022-04-19 | 76.21 | $76.94 | 238500 |
| 2022-04-18 | 76.20 | $74.93 | 150000 |
| 2022-04-14 | 76.40 | $75.18 | 154813 |
| 2022-04-13 | 76.59 | $75.96 | 330935 |
| 2022-04-12 | 76.71 | $74.72 | 433546 |
| 2022-04-11 | 76.94 | $74.70 | 207300 |
| 2022-04-08 | 77.17 | $75.15 | 190904 |
| 2022-04-07 | 77.34 | $75.40 | 200700 |
| 2022-04-06 | 77.49 | $75.46 | 461100 |
| 2022-04-05 | 77.62 | $76.61 | 228115 |
| 2022-04-04 | 77.63 | $78.06 | 147400 |
| 2022-04-01 | 77.48 | $78.00 | 176849 |
| 2022-03-31 | 77.31 | $77.27 | 199300 |
| 2022-03-30 | 77.22 | $78.63 | 503146 |
| 2022-03-29 | 76.99 | $80.09 | 193200 |
| 2022-03-28 | 76.60 | $78.26 | 184516 |
| 2022-03-25 | 76.38 | $77.97 | 310828 |
| 2022-03-24 | 76.18 | $77.66 | 120089 |
| 2022-03-23 | 76.01 | $76.91 | 127630 |
| 2022-03-22 | 75.88 | $78.53 | 157905 |
| 2022-03-21 | 75.58 | $77.92 | 293900 |
| 2022-03-18 | 75.33 | $78.38 | 146641 |
| 2022-03-17 | 75.03 | $77.51 | 155538 |
| 2022-03-16 | 74.81 | $76.51 | 191031 |
| 2022-03-15 | 74.69 | $74.06 | 224229 |
| 2022-03-14 | 74.82 | $72.78 | 338140 |
| 2022-03-11 | 75.09 | $73.63 | 208600 |
| 2022-03-10 | 75.30 | $74.65 | 209700 |
| 2022-03-09 | 75.44 | $74.79 | 310435 |
| 2022-03-08 | 75.57 | $72.47 | 345506 |
| 2022-03-07 | 75.95 | $72.34 | 363242 |
| 2022-03-04 | 76.36 | $75.46 | 174208 |
| 2022-03-03 | 76.47 | $76.80 | 163800 |
| 2022-03-02 | 76.45 | $77.68 | 208110 |
| 2022-03-01 | 76.35 | $75.87 | 367300 |
| 2022-02-28 | 76.43 | $77.12 | 290200 |
| 2022-02-25 | 76.37 | $77.07 | 360300 |
| 2022-02-24 | 76.30 | $75.10 | 647100 |
| 2022-02-23 | 76.40 | $73.40 | 301401 |
| 2022-02-22 | 76.68 | $74.62 | 335634 |
| 2022-02-18 | 76.84 | $75.57 | 198200 |
| 2022-02-17 | 76.91 | $76.08 | 136800 |
| 2022-02-16 | 76.94 | $78.11 | 193605 |
| 2022-02-15 | 76.76 | $78.18 | 206102 |
| 2022-02-14 | 76.58 | $76.61 | 290200 |
| 2022-02-11 | 76.57 | $76.88 | 173500 |
| 2022-02-10 | 76.56 | $78.05 | 161500 |
| 2022-02-09 | 76.45 | $79.30 | 368600 |
| 2022-02-08 | 76.23 | $77.71 | 192426 |
| 2022-02-07 | 76.18 | $76.19 | 397217 |
| 2022-02-04 | 76.31 | $76.28 | 558819 |
| 2022-02-03 | 76.45 | $75.84 | 416423 |
| 2022-02-02 | 76.67 | $77.32 | 246200 |
| 2022-02-01 | 76.79 | $77.30 | 226615 |
| 2022-01-31 | 76.95 | $76.41 | 989306 |
| 2022-01-28 | 77.23 | $74.28 | 320400 |
| 2022-01-27 | 77.77 | $72.52 | 895437 |
| 2022-01-26 | 78.53 | $73.81 | 374301 |
| 2022-01-25 | 79.23 | $74.56 | 513300 |
| 2022-01-24 | 79.90 | $76.24 | 674256 |
| 2022-01-21 | 80.45 | $74.65 | 1.2M |
| 2022-01-20 | 81.20 | $76.13 | 435027 |
| 2022-01-19 | 81.83 | $77.47 | 935100 |
| 2022-01-18 | 82.36 | $78.44 | 291700 |
| 2022-01-14 | 82.80 | $80.53 | 327700 |
| 2022-01-13 | 83.05 | $81.00 | 186541 |
| 2022-01-12 | 83.27 | $81.94 | 516337 |
| 2022-01-11 | 83.39 | $82.15 | 328882 |
| 2022-01-10 | 83.50 | $81.22 | 930544 |
| 2022-01-07 | 83.70 | $81.69 | 253900 |
| 2022-01-06 | 83.87 | $82.88 | 207800 |
| 2022-01-05 | 83.93 | $82.50 | 324606 |
| 2022-01-04 | 84.04 | $85.08 | 437523 |
| 2022-01-03 | 83.89 | $85.19 | 363112 |
| 2021-12-31 | 83.71 | $85.26 | 142900 |
| 2021-12-30 | 83.51 | $85.18 | 148203 |
| 2021-12-29 | 83.29 | $85.39 | 308300 |
| 2021-12-28 | 83.04 | $84.85 | 164700 |
| 2021-12-27 | 82.84 | $85.15 | 155019 |
| 2021-12-23 | 82.60 | $83.93 | 338600 |
| 2021-12-22 | 82.49 | $83.42 | 159509 |
| 2021-12-21 | 82.44 | $82.59 | 337300 |
| 2021-12-20 | 82.48 | $80.59 | 227902 |
| 2021-12-17 | 82.75 | $81.74 | 213737 |
| 2021-12-16 | 82.93 | $81.52 | 260115 |
| 2021-12-15 | 83.16 | $82.96 | 160800 |
| 2021-12-14 | 83.27 | $81.87 | 237712 |
| 2021-12-13 | 83.52 | $82.47 | 219620 |
| 2021-12-10 | 83.73 | $83.16 | 411200 |
| 2021-12-09 | 83.89 | $83.16 | 250413 |
| 2021-12-08 | 84.08 | $84.84 | 145231 |
| 2021-12-07 | 84.11 | $84.14 | 217600 |
| 2021-12-06 | 84.23 | $82.42 | 222647 |
| 2021-12-03 | 84.53 | $81.26 | 310307 |
| 2021-12-02 | 84.97 | $82.45 | 388635 |
| 2021-12-01 | 85.33 | $80.56 | 319162 |
| 2021-11-30 | 85.89 | $82.11 | 169800 |
| 2021-11-29 | 86.32 | $84.06 | 115541 |
| 2021-11-26 | 86.58 | $83.73 | 112844 |
| 2021-11-24 | 86.87 | $85.94 | 162043 |
| 2021-11-23 | 86.94 | $85.83 | 385752 |
| 2021-11-22 | 87.01 | $86.41 | 109800 |
| 2021-11-19 | 87.01 | $86.88 | 83000 |
| 2021-11-18 | 86.96 | $86.92 | 120600 |
| 2021-11-17 | 86.89 | $87.26 | 736231 |
| 2021-11-16 | 86.77 | $87.90 | 68500 |
| 2021-11-15 | 86.56 | $87.52 | 92445 |
| 2021-11-12 | 86.37 | $87.45 | 78425 |
| 2021-11-11 | 86.16 | $86.98 | 73546 |
| 2021-11-10 | 85.97 | $86.47 | 126424 |
| 2021-11-09 | 85.80 | $87.50 | 155400 |
| 2021-11-08 | 85.49 | $87.62 | 91300 |
| 2021-11-05 | 85.14 | $87.39 | 106732 |
| 2021-11-04 | 84.78 | $87.33 | 120300 |
| 2021-11-03 | 84.38 | $87.20 | 110242 |
| 2021-11-02 | 83.96 | $86.61 | 201131 |
| 2021-11-01 | 83.57 | $86.73 | 175711 |
| 2021-10-29 | 83.13 | $85.19 | 101216 |
| 2021-10-28 | 82.80 | $84.76 | 59720 |
| 2021-10-27 | 82.50 | $83.11 | 84600 |
| 2021-10-26 | 82.33 | $84.08 | 74800 |
| 2021-10-25 | 82.06 | $84.47 | 82947 |
| 2021-10-22 | 81.73 | $84.06 | 72315 |
| 2021-10-21 | 81.44 | $83.97 | 81232 |
| 2021-10-20 | 81.14 | $83.35 | 88823 |
| 2021-10-19 | 80.89 | $82.97 | 113534 |
| 2021-10-18 | 80.67 | $82.55 | 162000 |
| 2021-10-15 | 80.47 | $82.20 | 76300 |
| 2021-10-14 | 80.31 | $82.10 | 89810 |
| 2021-10-13 | 80.15 | $80.52 | 433139 |
| 2021-10-12 | 80.15 | $80.10 | 64507 |
| 2021-10-11 | 80.19 | $79.57 | 74815 |
| 2021-10-08 | 80.30 | $79.96 | 78200 |
| 2021-10-07 | 80.38 | $80.64 | 101970 |
| 2021-10-06 | 80.39 | $79.36 | 120700 |
| 2021-10-05 | 80.55 | $79.34 | 230502 |
| 2021-10-04 | 80.72 | $79.13 | 292600 |
| 2021-10-01 | 80.93 | $80.05 | 416100 |
| 2021-09-30 | 81.06 | $79.19 | 128500 |
| 2021-09-29 | 81.30 | $80.14 | 114100 |
| 2021-09-28 | 81.47 | $80.31 | 101100 |
| 2021-09-27 | 81.62 | $81.92 | 78110 |
| 2021-09-24 | 81.64 | $81.63 | 54517 |
| 2021-09-23 | 81.67 | $82.12 | 102100 |
| 2021-09-22 | 81.67 | $81.21 | 110321 |
| 2021-09-21 | 81.75 | $80.27 | 170640 |
| 2021-09-20 | 81.92 | $80.15 | 175900 |
| 2021-09-17 | 82.11 | $81.40 | 141900 |
| 2021-09-16 | 82.17 | $81.91 | 147328 |
| 2021-09-15 | 82.17 | $81.83 | 131214 |
| 2021-09-14 | 82.17 | $81.18 | 136100 |
| 2021-09-13 | 82.23 | $81.73 | 138300 |
| 2021-09-10 | 82.24 | $81.59 | 127200 |
| 2021-09-09 | 82.27 | $82.09 | 100420 |
| 2021-09-08 | 82.25 | $82.21 | 134615 |
| 2021-09-07 | 82.21 | $82.37 | 110817 |
| 2021-09-03 | 82.16 | $83.32 | 76103 |
| 2021-09-02 | 82.00 | $83.60 | 83027 |
| 2021-09-01 | 81.81 | $83.15 | 141100 |
| 2021-08-31 | 81.66 | $82.78 | 127449 |
| 2021-08-30 | 81.53 | $83.13 | 73600 |
| 2021-08-27 | 81.37 | $83.02 | 105500 |
| 2021-08-26 | 81.21 | $81.61 | 66100 |
| 2021-08-25 | 81.18 | $82.20 | 79100 |
| 2021-08-24 | 81.09 | $81.78 | 113003 |
| 2021-08-23 | 81.03 | $81.03 | 126628 |
| 2021-08-20 | 81.04 | $80.26 | 99800 |
| 2021-08-19 | 81.12 | $79.36 | 98537 |
| 2021-08-18 | 81.29 | $79.87 | 61600 |
| 2021-08-17 | 81.42 | $80.58 | 99918 |
| 2021-08-16 | 81.48 | $81.56 | 129226 |
| 2021-08-13 | 81.43 | $81.66 | 88004 |
| 2021-08-12 | 81.35 | $81.76 | 70718 |
| 2021-08-11 | 81.25 | $81.87 | 80200 |
| 2021-08-10 | 81.13 | $81.53 | 120034 |
| 2021-08-09 | 81.04 | $81.67 | 90500 |
| 2021-08-06 | 80.93 | $81.67 | 75400 |
| 2021-08-05 | 80.82 | $81.80 | 102500 |
| 2021-08-04 | 80.69 | $81.34 | 129015 |
| 2021-08-03 | 80.60 | $81.77 | 1.3M |
| 2021-08-02 | 80.46 | $81.38 | 280400 |
| 2021-07-30 | 80.36 | $81.65 | 89500 |
| 2021-07-29 | 80.24 | $81.58 | 179622 |
| 2021-07-28 | 80.12 | $80.73 | 216934 |
| 2021-07-27 | 80.08 | $79.91 | 112200 |
| 2021-07-26 | 80.13 | $80.52 | 220337 |
| 2021-07-23 | 80.12 | $80.77 | 348547 |
| 2021-07-22 | 80.08 | $80.17 | 64939 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
113.75
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
63.70
Average
84.20
Maximum
116.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 113.75 | $112.84 | 73048 |
| 2026-07-17 | 113.96 | $112.40 | 160842 |
| 2026-07-16 | 114.30 | $113.12 | 168700 |
| 2026-07-15 | 114.54 | $113.48 | 124535 |
| 2026-07-14 | 114.74 | $113.58 | 122483 |
| 2026-07-13 | 114.94 | $112.90 | 191400 |
| 2026-07-10 | 115.33 | $114.11 | 123213 |
| 2026-07-09 | 115.52 | $114.70 | 221902 |
| 2026-07-08 | 115.61 | $113.03 | 245000 |
| 2026-07-07 | 116.06 | $113.85 | 331000 |
| 2026-07-06 | 116.40 | $115.95 | 489800 |
| 2026-07-02 | 116.35 | $115.13 | 490637 |
| 2026-07-01 | 116.46 | $116.07 | 1.4M |
| 2026-06-30 | 116.38 | $117.50 | 667500 |
| 2026-06-29 | 115.97 | $115.95 | 244800 |
| 2026-06-26 | 115.82 | $115.34 | 340145 |
| 2026-06-25 | 115.77 | $116.02 | 171043 |
| 2026-06-24 | 115.56 | $114.92 | 298100 |
| 2026-06-23 | 115.53 | $114.54 | 193500 |
| 2026-06-22 | 115.58 | $116.34 | 200804 |
| 2026-06-18 | 115.24 | $115.66 | 242849 |
| 2026-06-17 | 114.98 | $114.19 | 211700 |
| 2026-06-16 | 114.99 | $115.37 | 146400 |
| 2026-06-15 | 114.74 | $115.89 | 245338 |
| 2026-06-12 | 114.32 | $114.94 | 195800 |
| 2026-06-11 | 114.04 | $114.28 | 269146 |
| 2026-06-10 | 113.84 | $110.96 | 256500 |
| 2026-06-09 | 114.30 | $113.09 | 213800 |
| 2026-06-08 | 114.38 | $112.41 | 122235 |
| 2026-06-05 | 114.61 | $112.46 | 161527 |
| 2026-06-04 | 114.85 | $115.57 | 148000 |
| 2026-06-03 | 114.46 | $115.18 | 709353 |
| 2026-06-02 | 114.08 | $115.01 | 152900 |
| 2026-06-01 | 113.66 | $114.15 | 270400 |
| 2026-05-29 | 113.35 | $114.07 | 106028 |
| 2026-05-28 | 113.00 | $113.55 | 171200 |
| 2026-05-27 | 112.68 | $113.35 | 134036 |
| 2026-05-26 | 112.35 | $114.10 | 540000 |
| 2026-05-22 | 111.80 | $111.83 | 1.7M |
| 2026-05-21 | 111.63 | $110.85 | 219055 |
| 2026-05-20 | 111.63 | $110.60 | 342122 |
| 2026-05-19 | 111.68 | $108.57 | 166500 |
| 2026-05-18 | 112.15 | $109.64 | 284900 |
| 2026-05-15 | 112.46 | $110.33 | 219200 |
| 2026-05-14 | 112.67 | $112.44 | 291900 |
| 2026-05-13 | 112.44 | $111.99 | 158014 |
| 2026-05-12 | 112.27 | $112.03 | 222000 |
| 2026-05-11 | 112.04 | $112.90 | 259503 |
| 2026-05-08 | 111.58 | $112.72 | 152772 |
| 2026-05-07 | 111.07 | $111.99 | 265225 |
| 2026-05-06 | 110.62 | $113.50 | 291400 |
| 2026-05-05 | 109.77 | $110.56 | 371812 |
| 2026-05-04 | 109.38 | $108.85 | 257639 |
| 2026-05-01 | 109.29 | $109.12 | 341200 |
| 2026-04-30 | 109.11 | $108.71 | 171400 |
| 2026-04-29 | 108.98 | $106.87 | 140900 |
| 2026-04-28 | 109.21 | $107.64 | 247200 |
| 2026-04-27 | 109.30 | $109.30 | 194700 |
| 2026-04-24 | 109.04 | $109.59 | 329220 |
| 2026-04-23 | 108.66 | $108.91 | 260510 |
| 2026-04-22 | 108.36 | $109.20 | 208850 |
| 2026-04-21 | 107.93 | $109.68 | 212049 |
| 2026-04-20 | 107.32 | $110.42 | 160581 |
| 2026-04-17 | 106.45 | $109.81 | 483405 |
| 2026-04-16 | 105.55 | $107.44 | 2.1M |
| 2026-04-15 | 105.00 | $107.42 | 241900 |
| 2026-04-14 | 104.36 | $107.63 | 266700 |
| 2026-04-13 | 103.57 | $106.78 | 472121 |
| 2026-04-10 | 102.83 | $105.35 | 248217 |
| 2026-04-09 | 102.27 | $105.60 | 232500 |
| 2026-04-08 | 101.57 | $105.57 | 537200 |
| 2026-04-07 | 100.76 | $102.33 | 363298 |
| 2026-04-06 | 100.50 | $102.16 | 5.6M |
| 2026-04-02 | 100.25 | $101.87 | 780100 |
| 2026-04-01 | 100.02 | $101.74 | 1.1M |
| 2026-03-31 | 99.80 | $100.62 | 1.0M |
| 2026-03-30 | 99.77 | $97.22 | 454632 |
| 2026-03-27 | 100.47 | $98.53 | 888236 |
| 2026-03-26 | 101.01 | $100.27 | 1.1M |
| 2026-03-25 | 101.28 | $102.59 | 4.8M |
| 2026-03-24 | 101.10 | $101.55 | 315829 |
| 2026-03-23 | 101.12 | $100.78 | 329803 |
| 2026-03-20 | 101.32 | $98.72 | 365000 |
| 2026-03-19 | 101.98 | $101.61 | 197200 |
| 2026-03-18 | 102.15 | $101.03 | 375300 |
| 2026-03-17 | 102.47 | $101.79 | 169700 |
| 2026-03-16 | 102.68 | $100.86 | 240200 |
| 2026-03-13 | 103.13 | $99.95 | 201600 |
| 2026-03-12 | 103.85 | $100.14 | 814004 |
| 2026-03-11 | 104.63 | $102.78 | 187259 |
| 2026-03-10 | 104.99 | $103.01 | 159700 |
| 2026-03-09 | 105.36 | $103.26 | 228744 |
| 2026-03-06 | 105.73 | $101.42 | 253747 |
| 2026-03-05 | 106.54 | $104.03 | 284412 |
| 2026-03-04 | 106.92 | $105.76 | 309800 |
| 2026-03-03 | 106.99 | $105.68 | 364312 |
| 2026-03-02 | 107.08 | $108.04 | 374900 |
| 2026-02-27 | 106.68 | $106.61 | 142220 |
| 2026-02-26 | 106.50 | $107.21 | 168200 |
| 2026-02-25 | 106.16 | $107.11 | 151025 |
| 2026-02-24 | 105.78 | $106.19 | 93130 |
| 2026-02-23 | 105.52 | $104.94 | 82640 |
| 2026-02-20 | 105.48 | $106.57 | 223509 |
| 2026-02-19 | 105.07 | $105.77 | 111000 |
| 2026-02-18 | 104.77 | $105.37 | 138315 |
| 2026-02-17 | 104.48 | $104.78 | 177300 |
| 2026-02-13 | 104.27 | $104.33 | 162600 |
| 2026-02-12 | 104.12 | $103.21 | 265414 |
| 2026-02-11 | 104.17 | $104.88 | 176406 |
| 2026-02-10 | 103.86 | $105.09 | 133807 |
| 2026-02-09 | 103.46 | $105.40 | 285123 |
| 2026-02-06 | 102.92 | $104.71 | 374409 |
| 2026-02-05 | 102.43 | $101.01 | 129100 |
| 2026-02-04 | 102.64 | $101.15 | 187100 |
| 2026-02-03 | 102.84 | $101.75 | 167342 |
| 2026-02-02 | 102.95 | $101.80 | 209923 |
| 2026-01-30 | 103.06 | $100.70 | 155600 |
| 2026-01-29 | 103.41 | $102.10 | 220234 |
| 2026-01-28 | 103.51 | $102.86 | 304640 |
| 2026-01-27 | 103.46 | $102.94 | 188136 |
| 2026-01-26 | 103.37 | $102.74 | 231221 |
| 2026-01-23 | 103.30 | $102.69 | 173500 |
| 2026-01-22 | 103.22 | $103.72 | 192123 |
| 2026-01-21 | 102.90 | $103.68 | 290741 |
| 2026-01-20 | 102.53 | $102.27 | 251300 |
| 2026-01-16 | 102.39 | $103.43 | 195349 |
| 2026-01-15 | 101.96 | $103.61 | 163802 |
| 2026-01-14 | 101.42 | $102.10 | 604600 |
| 2026-01-13 | 101.11 | $102.36 | 173400 |
| 2026-01-12 | 100.67 | $101.85 | 233800 |
| 2026-01-09 | 100.27 | $101.35 | 132232 |
| 2026-01-08 | 99.91 | $100.23 | 202644 |
| 2026-01-07 | 99.71 | $100.92 | 275600 |
| 2026-01-06 | 99.34 | $101.42 | 338839 |
| 2026-01-05 | 98.79 | $99.64 | 322806 |
| 2026-01-02 | 98.52 | $98.39 | 273973 |
| 2025-12-31 | 98.47 | $96.88 | 164129 |
| 2025-12-30 | 98.72 | $97.97 | 175400 |
| 2025-12-29 | 98.78 | $98.41 | 235242 |
| 2025-12-26 | 98.75 | $99.11 | 132126 |
| 2025-12-24 | 98.57 | $99.09 | 87233 |
| 2025-12-23 | 98.36 | $99.02 | 183127 |
| 2025-12-22 | 98.12 | $99.26 | 175700 |
| 2025-12-19 | 97.78 | $98.20 | 202200 |
| 2025-12-18 | 97.61 | $97.04 | 197200 |
| 2025-12-17 | 97.66 | $96.31 | 339347 |
| 2025-12-16 | 97.86 | $97.10 | 141300 |
| 2025-12-15 | 97.93 | $97.82 | 191624 |
| 2025-12-12 | 97.84 | $98.17 | 109014 |
| 2025-12-11 | 97.67 | $99.67 | 190800 |
| 2025-12-10 | 97.15 | $98.72 | 221300 |
| 2025-12-09 | 96.73 | $97.06 | 145900 |
| 2025-12-08 | 96.60 | $97.20 | 177745 |
| 2025-12-05 | 96.42 | $97.72 | 171030 |
| 2025-12-04 | 96.09 | $97.62 | 175600 |
| 2025-12-03 | 95.73 | $96.84 | 442722 |
| 2025-12-02 | 95.47 | $96.46 | 94500 |
| 2025-12-01 | 95.26 | $96.55 | 153127 |
| 2025-11-28 | 94.99 | $97.37 | 54015 |
| 2025-11-26 | 94.50 | $96.77 | 178731 |
| 2025-11-25 | 94.07 | $96.16 | 140900 |
| 2025-11-24 | 93.69 | $94.34 | 219297 |
| 2025-11-21 | 93.65 | $93.42 | 478621 |
| 2025-11-20 | 93.79 | $91.45 | 167000 |
| 2025-11-19 | 94.38 | $93.18 | 225132 |
| 2025-11-18 | 94.70 | $92.89 | 328800 |
| 2025-11-17 | 95.14 | $92.82 | 189001 |
| 2025-11-14 | 95.67 | $94.44 | 183800 |
| 2025-11-13 | 95.94 | $94.53 | 215942 |
| 2025-11-12 | 96.23 | $96.80 | 93300 |
| 2025-11-11 | 96.09 | $96.45 | 132906 |
| 2025-11-10 | 96.00 | $96.71 | 183300 |
| 2025-11-07 | 95.85 | $95.97 | 216100 |
| 2025-11-06 | 95.82 | $94.87 | 166200 |
| 2025-11-05 | 96.02 | $95.70 | 128200 |
| 2025-11-04 | 96.08 | $95.10 | 202421 |
| 2025-11-03 | 96.27 | $95.98 | 161900 |
| 2025-10-31 | 96.31 | $96.10 | 156400 |
| 2025-10-30 | 96.33 | $95.44 | 183035 |
| 2025-10-29 | 96.48 | $96.52 | 195228 |
| 2025-10-28 | 96.44 | $96.96 | 197849 |
| 2025-10-27 | 96.29 | $97.90 | 188000 |
| 2025-10-24 | 95.92 | $97.30 | 99100 |
| 2025-10-23 | 95.61 | $96.57 | 125800 |
| 2025-10-22 | 95.41 | $94.92 | 213443 |
| 2025-10-21 | 95.52 | $96.25 | 202945 |
| 2025-10-20 | 95.37 | $95.67 | 153043 |
| 2025-10-17 | 95.32 | $94.63 | 206306 |
| 2025-10-16 | 95.48 | $94.57 | 147746 |
| 2025-10-15 | 95.68 | $95.66 | 95903 |
| 2025-10-14 | 95.69 | $95.64 | 154231 |
| 2025-10-13 | 95.70 | $95.04 | 176900 |
| 2025-10-10 | 95.83 | $93.11 | 166230 |
| 2025-10-09 | 96.40 | $95.70 | 170401 |
| 2025-10-08 | 96.50 | $96.73 | 191539 |
| 2025-10-07 | 96.41 | $95.56 | 132800 |
| 2025-10-06 | 96.54 | $96.62 | 121000 |
| 2025-10-03 | 96.47 | $96.45 | 127800 |
| 2025-10-02 | 96.43 | $96.25 | 113600 |
| 2025-10-01 | 96.41 | $96.08 | 126500 |
| 2025-09-30 | 96.42 | $95.89 | 165524 |
| 2025-09-29 | 96.48 | $95.88 | 138100 |
| 2025-09-26 | 96.54 | $96.00 | 114734 |
| 2025-09-25 | 96.58 | $95.03 | 204100 |
| 2025-09-24 | 96.83 | $95.61 | 94425 |
| 2025-09-23 | 96.99 | $96.62 | 207100 |
| 2025-09-22 | 96.96 | $96.74 | 493500 |
| 2025-09-19 | 96.89 | $96.66 | 103900 |
| 2025-09-18 | 96.83 | $97.24 | 159100 |
| 2025-09-17 | 96.63 | $95.93 | 184700 |
| 2025-09-16 | 96.66 | $96.07 | 157700 |
| 2025-09-15 | 96.66 | $96.61 | 149800 |
| 2025-09-12 | 96.55 | $96.40 | 112700 |
| 2025-09-11 | 96.45 | $97.59 | 214600 |
| 2025-09-10 | 96.08 | $95.80 | 128909 |
| 2025-09-09 | 96.02 | $95.85 | 183800 |
| 2025-09-08 | 95.94 | $96.79 | 296500 |
| 2025-09-05 | 95.64 | $96.68 | 257700 |
| 2025-09-04 | 95.30 | $96.15 | 162700 |
| 2025-09-03 | 95.03 | $94.68 | 152247 |
| 2025-09-02 | 95.01 | $94.85 | 201100 |
| 2025-08-29 | 94.94 | $95.11 | 128100 |
| 2025-08-28 | 94.81 | $95.96 | 198100 |
| 2025-08-27 | 94.48 | $95.39 | 185900 |
| 2025-08-26 | 94.20 | $94.86 | 108832 |
| 2025-08-25 | 93.99 | $94.25 | 152900 |
| 2025-08-22 | 93.87 | $95.16 | 365835 |
| 2025-08-21 | 93.54 | $92.91 | 155741 |
| 2025-08-20 | 93.62 | $92.96 | 144819 |
| 2025-08-19 | 93.71 | $93.45 | 198200 |
| 2025-08-18 | 93.70 | $93.56 | 155313 |
| 2025-08-15 | 93.67 | $93.17 | 150700 |
| 2025-08-14 | 93.70 | $93.65 | 224025 |
| 2025-08-13 | 93.64 | $95.00 | 194718 |
| 2025-08-12 | 93.28 | $93.96 | 187536 |
| 2025-08-11 | 93.08 | $91.79 | 138500 |
| 2025-08-08 | 93.31 | $92.22 | 154800 |
| 2025-08-07 | 93.47 | $92.30 | 383800 |
| 2025-08-06 | 93.64 | $92.69 | 203106 |
| 2025-08-05 | 93.75 | $92.87 | 310645 |
| 2025-08-04 | 93.84 | $92.98 | 498230 |
| 2025-08-01 | 93.91 | $91.79 | 400145 |
| 2025-07-31 | 94.23 | $93.03 | 141800 |
| 2025-07-30 | 94.34 | $94.32 | 174924 |
| 2025-07-29 | 94.19 | $94.37 | 136300 |
| 2025-07-28 | 94.00 | $94.41 | 120700 |
| 2025-07-25 | 93.76 | $94.62 | 155646 |
| 2025-07-24 | 93.43 | $93.38 | 184300 |
| 2025-07-23 | 93.30 | $93.92 | 600338 |
| 2025-07-22 | 93.02 | $93.10 | 168835 |
| 2025-07-21 | 92.87 | $92.07 | 195500 |
| 2025-07-18 | 92.91 | $92.80 | 213100 |
| 2025-07-17 | 92.79 | $92.86 | 151200 |
| 2025-07-16 | 92.63 | $91.70 | 179300 |
| 2025-07-15 | 92.69 | $91.28 | 181744 |
| 2025-07-14 | 92.83 | $92.78 | 170648 |
| 2025-07-11 | 92.68 | $92.25 | 144018 |
| 2025-07-10 | 92.60 | $93.21 | 184400 |
| 2025-07-09 | 92.29 | $92.89 | 365400 |
| 2025-07-08 | 92.00 | $92.39 | 263117 |
| 2025-07-07 | 91.76 | $92.21 | 241600 |
| 2025-07-03 | 91.51 | $93.03 | 137726 |
| 2025-07-02 | 91.04 | $92.33 | 373900 |
| 2025-07-01 | 90.63 | $91.59 | 608800 |
| 2025-06-30 | 90.31 | $90.98 | 285643 |
| 2025-06-27 | 90.06 | $90.86 | 223401 |
| 2025-06-26 | 89.79 | $90.40 | 234723 |
| 2025-06-25 | 89.57 | $89.34 | 162400 |
| 2025-06-24 | 89.54 | $89.93 | 190522 |
| 2025-06-23 | 89.36 | $89.04 | 209534 |
| 2025-06-20 | 89.35 | $88.37 | 254200 |
| 2025-06-18 | 89.47 | $88.43 | 192300 |
| 2025-06-17 | 89.59 | $88.19 | 158600 |
| 2025-06-16 | 89.77 | $88.79 | 182900 |
| 2025-06-13 | 89.85 | $87.94 | 266923 |
| 2025-06-12 | 90.12 | $89.49 | 179700 |
| 2025-06-11 | 90.09 | $89.26 | 141502 |
| 2025-06-10 | 90.10 | $89.73 | 225100 |
| 2025-06-09 | 90.00 | $89.88 | 186500 |
| 2025-06-06 | 89.85 | $90.02 | 144001 |
| 2025-06-05 | 89.64 | $89.28 | 192915 |
| 2025-06-04 | 89.54 | $89.33 | 195442 |
| 2025-06-03 | 89.40 | $89.30 | 272810 |
| 2025-06-02 | 89.23 | $88.24 | 656800 |
| 2025-05-30 | 89.26 | $88.09 | 165201 |
| 2025-05-29 | 89.31 | $88.30 | 135509 |
| 2025-05-28 | 89.31 | $88.13 | 145200 |
| 2025-05-27 | 89.34 | $89.37 | 272239 |
| 2025-05-23 | 89.10 | $87.47 | 241748 |
| 2025-05-22 | 89.21 | $87.56 | 212614 |
| 2025-05-21 | 89.31 | $87.79 | 158829 |
| 2025-05-20 | 89.36 | $90.02 | 180900 |
| 2025-05-19 | 88.94 | $90.28 | 132912 |
| 2025-05-16 | 88.38 | $90.65 | 193304 |
| 2025-05-15 | 87.64 | $89.56 | 249900 |
| 2025-05-14 | 86.99 | $89.40 | 877300 |
| 2025-05-13 | 86.27 | $89.59 | 315800 |
| 2025-05-12 | 85.38 | $89.10 | 385500 |
| 2025-05-09 | 84.44 | $86.04 | 178121 |
| 2025-05-08 | 83.99 | $86.20 | 243733 |
| 2025-05-07 | 83.43 | $85.29 | 251949 |
| 2025-05-06 | 82.97 | $85.05 | 201400 |
| 2025-05-05 | 82.48 | $85.69 | 206000 |
| 2025-05-02 | 81.78 | $85.73 | 251001 |
| 2025-05-01 | 80.95 | $83.53 | 213338 |
| 2025-04-30 | 80.46 | $82.97 | 263221 |
| 2025-04-29 | 80.02 | $82.96 | 3.3M |
| 2025-04-28 | 79.51 | $82.41 | 293735 |
| 2025-04-25 | 79.04 | $82.04 | 209049 |
| 2025-04-24 | 78.58 | $82.38 | 250900 |
| 2025-04-23 | 77.99 | $80.54 | 384733 |
| 2025-04-22 | 77.70 | $79.21 | 331100 |
| 2025-04-21 | 77.66 | $77.23 | 880100 |
| 2025-04-17 | 78.04 | $79.38 | 197200 |
| 2025-04-16 | 78.05 | $78.70 | 325400 |
| 2025-04-15 | 78.21 | $79.93 | 274141 |
| 2025-04-14 | 78.16 | $79.91 | 498647 |
| 2025-04-11 | 78.13 | $79.09 | 455110 |
| 2025-04-10 | 78.27 | $77.86 | 413043 |
| 2025-04-09 | 78.72 | $81.13 | 1.1M |
| 2025-04-08 | 78.57 | $73.70 | 925200 |
| 2025-04-07 | 79.98 | $75.21 | 1.5M |
| 2025-04-04 | 81.31 | $75.77 | 838043 |
| 2025-04-03 | 82.75 | $79.82 | 405208 |
| 2025-04-02 | 83.58 | $85.41 | 1.7M |
| 2025-04-01 | 83.38 | $83.86 | 235900 |
| 2025-03-31 | 83.48 | $83.28 | 364732 |
| 2025-03-28 | 83.73 | $83.17 | 221500 |
| 2025-03-27 | 84.05 | $84.89 | 240842 |
| 2025-03-26 | 84.08 | $85.65 | 169200 |
| 2025-03-25 | 83.95 | $86.74 | 172500 |
| 2025-03-24 | 83.59 | $86.66 | 357800 |
| 2025-03-21 | 83.20 | $84.18 | 513900 |
| 2025-03-20 | 83.29 | $84.63 | 175239 |
| 2025-03-19 | 83.31 | $85.26 | 647941 |
| 2025-03-18 | 83.21 | $83.85 | 278345 |
| 2025-03-17 | 83.42 | $85.16 | 357077 |
| 2025-03-14 | 83.40 | $83.76 | 378740 |
| 2025-03-13 | 83.68 | $81.62 | 420600 |
| 2025-03-12 | 84.49 | $83.04 | 444719 |
| 2025-03-11 | 85.14 | $82.98 | 502300 |
| 2025-03-10 | 85.92 | $83.44 | 566523 |
| 2025-03-07 | 86.75 | $85.38 | 348230 |
| 2025-03-06 | 87.32 | $85.07 | 391400 |
| 2025-03-05 | 88.05 | $87.01 | 321200 |
| 2025-03-04 | 88.51 | $85.66 | 823100 |
| 2025-03-03 | 89.33 | $86.96 | 387700 |
| 2025-02-28 | 90.03 | $89.07 | 285336 |
| 2025-02-27 | 90.40 | $88.16 | 163700 |
| 2025-02-26 | 91.03 | $89.62 | 213300 |
| 2025-02-25 | 91.46 | $89.11 | 266900 |
| 2025-02-24 | 92.07 | $89.32 | 312300 |
| 2025-02-21 | 92.74 | $89.52 | 273433 |
| 2025-02-20 | 93.48 | $92.31 | 144207 |
| 2025-02-19 | 93.76 | $93.58 | 147408 |
| 2025-02-18 | 93.80 | $94.20 | 165600 |
| 2025-02-14 | 93.73 | $93.26 | 141938 |
| 2025-02-13 | 93.85 | $93.52 | 193602 |
| 2025-02-12 | 93.92 | $92.58 | 211400 |
| 2025-02-11 | 94.21 | $93.16 | 301409 |
| 2025-02-10 | 94.43 | $94.02 | 235300 |
| 2025-02-07 | 94.49 | $94.03 | 208900 |
| 2025-02-06 | 94.56 | $94.99 | 185200 |
| 2025-02-05 | 94.44 | $94.87 | 182509 |
| 2025-02-04 | 94.33 | $93.98 | 484900 |
| 2025-02-03 | 94.38 | $93.46 | 764911 |
| 2025-01-31 | 94.55 | $94.30 | 297010 |
| 2025-01-30 | 94.57 | $95.01 | 231010 |
| 2025-01-29 | 94.43 | $93.95 | 187439 |
| 2025-01-28 | 94.50 | $94.47 | 189200 |
| 2025-01-27 | 94.47 | $94.03 | 394400 |
| 2025-01-24 | 94.53 | $96.04 | 181700 |
| 2025-01-23 | 94.17 | $96.30 | 240540 |
| 2025-01-22 | 93.69 | $96.43 | 225400 |
| 2025-01-21 | 93.11 | $96.63 | 372700 |
| 2025-01-17 | 92.40 | $94.79 | 194400 |
| 2025-01-16 | 91.96 | $94.33 | 420037 |
| 2025-01-15 | 91.56 | $93.55 | 206517 |
| 2025-01-14 | 91.25 | $92.36 | 265800 |
| 2025-01-13 | 91.16 | $91.21 | 369346 |
| 2025-01-10 | 91.31 | $90.78 | 373513 |
| 2025-01-08 | 91.57 | $91.99 | 243500 |
| 2025-01-07 | 91.63 | $91.57 | 319420 |
| 2025-01-06 | 91.80 | $92.54 | 296624 |
| 2025-01-03 | 91.79 | $92.27 | 273538 |
| 2025-01-02 | 91.85 | $91.06 | 765522 |
| 2024-12-31 | 92.19 | $90.93 | 156300 |
| 2024-12-30 | 92.61 | $91.07 | 352104 |
| 2024-12-27 | 93.08 | $91.76 | 274950 |
| 2024-12-26 | 93.48 | $92.82 | 254300 |
| 2024-12-24 | 93.73 | $92.36 | 103000 |
| 2024-12-23 | 94.12 | $91.73 | 299911 |
| 2024-12-20 | 94.72 | $91.60 | 333600 |
| 2024-12-19 | 95.43 | $91.28 | 394413 |
| 2024-12-18 | 96.34 | $91.39 | 363100 |
| 2024-12-17 | 97.36 | $95.07 | 271431 |
| 2024-12-16 | 97.77 | $96.33 | 231318 |
| 2024-12-13 | 97.97 | $96.33 | 155800 |
| 2024-12-12 | 98.20 | $96.95 | 173700 |
| 2024-12-11 | 98.33 | $97.35 | 138634 |
| 2024-12-10 | 98.40 | $96.68 | 273300 |
| 2024-12-09 | 98.60 | $97.26 | 183900 |
| 2024-12-06 | 98.70 | $97.84 | 150231 |
| 2024-12-05 | 98.70 | $97.80 | 176938 |
| 2024-12-04 | 98.68 | $98.86 | 215419 |
| 2024-12-03 | 98.44 | $98.40 | 260044 |
| 2024-12-02 | 98.23 | $98.45 | 558900 |
| 2024-11-29 | 97.98 | $98.76 | 87018 |
| 2024-11-27 | 97.61 | $98.57 | 143024 |
| 2024-11-26 | 97.21 | $98.94 | 243349 |
| 2024-11-25 | 96.66 | $99.46 | 327900 |
| 2024-11-22 | 95.90 | $97.93 | 268900 |
| 2024-11-21 | 95.33 | $96.25 | 195500 |
| 2024-11-20 | 95.02 | $94.72 | 248206 |
| 2024-11-19 | 94.98 | $93.83 | 626010 |
| 2024-11-18 | 95.12 | $93.79 | 384817 |
| 2024-11-15 | 95.28 | $93.56 | 453100 |
| 2024-11-14 | 95.50 | $94.94 | 197105 |
| 2024-11-13 | 95.47 | $95.90 | 220244 |
| 2024-11-12 | 95.22 | $96.46 | 223838 |
| 2024-11-11 | 94.80 | $97.45 | 271100 |
| 2024-11-08 | 94.10 | $96.72 | 325146 |
| 2024-11-07 | 93.44 | $96.23 | 238100 |
| 2024-11-06 | 92.76 | $96.12 | 736000 |
| 2024-11-05 | 92.01 | $92.69 | 230612 |
| 2024-11-04 | 91.85 | $91.34 | 422146 |
| 2024-11-01 | 91.94 | $90.97 | 604021 |
| 2024-10-31 | 92.14 | $90.66 | 231400 |
| 2024-10-30 | 92.42 | $91.69 | 130246 |
| 2024-10-29 | 92.54 | $92.13 | 209425 |
| 2024-10-28 | 92.57 | $91.91 | 256100 |
| 2024-10-25 | 92.66 | $91.16 | 150300 |
| 2024-10-24 | 92.91 | $91.57 | 226708 |
| 2024-10-23 | 93.12 | $91.43 | 192700 |
| 2024-10-22 | 93.38 | $92.12 | 257500 |
| 2024-10-21 | 93.54 | $93.01 | 108600 |
| 2024-10-18 | 93.53 | $93.90 | 222900 |
| 2024-10-17 | 93.32 | $93.91 | 154100 |
| 2024-10-16 | 93.06 | $93.74 | 173100 |
| 2024-10-15 | 92.80 | $93.16 | 735714 |
| 2024-10-14 | 92.61 | $93.71 | 184800 |
| 2024-10-11 | 92.28 | $93.16 | 458700 |
| 2024-10-10 | 91.99 | $91.64 | 265441 |
| 2024-10-09 | 91.98 | $92.20 | 240500 |
| 2024-10-08 | 91.84 | $91.55 | 222200 |
| 2024-10-07 | 91.82 | $91.37 | 522240 |
| 2024-10-04 | 91.82 | $92.00 | 317748 |
| 2024-10-03 | 91.68 | $91.20 | 283000 |
| 2024-10-02 | 91.69 | $91.36 | 505335 |
| 2024-10-01 | 91.66 | $91.26 | 5.4M |
| 2024-09-30 | 91.64 | $91.93 | 688700 |
| 2024-09-27 | 91.48 | $91.85 | 224700 |
| 2024-09-26 | 91.29 | $91.78 | 191144 |
| 2024-09-25 | 91.09 | $91.14 | 161837 |
| 2024-09-24 | 90.98 | $92.25 | 1.3M |
| 2024-09-23 | 90.62 | $92.43 | 312300 |
| 2024-09-20 | 90.16 | $91.72 | 180525 |
| 2024-09-19 | 89.77 | $92.23 | 260434 |
| 2024-09-18 | 89.21 | $90.66 | 211500 |
| 2024-09-17 | 88.89 | $90.71 | 369223 |
| 2024-09-16 | 88.51 | $90.20 | 160184 |
| 2024-09-13 | 88.18 | $89.54 | 255242 |
| 2024-09-12 | 87.93 | $88.10 | 358928 |
| 2024-09-11 | 87.94 | $87.47 | 352732 |
| 2024-09-10 | 88.10 | $86.78 | 1.1M |
| 2024-09-09 | 88.43 | $86.67 | 363434 |
| 2024-09-06 | 88.83 | $86.30 | 197414 |
| 2024-09-05 | 89.38 | $87.50 | 299102 |
| 2024-09-04 | 89.77 | $87.98 | 172310 |
| 2024-09-03 | 90.11 | $88.33 | 393900 |
| 2024-08-30 | 90.44 | $91.09 | 191602 |
| 2024-08-29 | 90.23 | $90.45 | 204300 |
| 2024-08-28 | 90.12 | $90.31 | 279800 |
| 2024-08-27 | 90.01 | $90.93 | 286025 |
| 2024-08-26 | 89.76 | $91.28 | 360740 |
| 2024-08-23 | 89.39 | $91.77 | 170442 |
| 2024-08-22 | 88.86 | $89.88 | 141500 |
| 2024-08-21 | 88.63 | $90.51 | 165200 |
| 2024-08-20 | 88.24 | $89.13 | 192000 |
| 2024-08-19 | 88.08 | $89.94 | 121338 |
| 2024-08-16 | 87.73 | $89.08 | 194743 |
| 2024-08-15 | 87.50 | $89.19 | 171900 |
| 2024-08-14 | 87.21 | $87.42 | 195243 |
| 2024-08-13 | 87.26 | $87.60 | 251227 |
| 2024-08-12 | 87.28 | $86.35 | 309304 |
| 2024-08-09 | 87.57 | $86.94 | 130025 |
| 2024-08-08 | 87.78 | $86.93 | 182900 |
| 2024-08-07 | 88.04 | $85.05 | 226124 |
| 2024-08-06 | 88.74 | $85.86 | 1.1M |
| 2024-08-05 | 89.38 | $84.81 | 483633 |
| 2024-08-02 | 90.35 | $87.05 | 1.0M |
| 2024-08-01 | 91.00 | $89.84 | 1.3M |
| 2024-07-31 | 91.16 | $91.85 | 365941 |
| 2024-07-30 | 90.92 | $91.05 | 234700 |
| 2024-07-29 | 90.80 | $91.00 | 175200 |
| 2024-07-26 | 90.67 | $91.30 | 199411 |
| 2024-07-25 | 90.45 | $89.66 | 259500 |
| 2024-07-24 | 90.54 | $89.16 | 192727 |
| 2024-07-23 | 90.75 | $91.26 | 186729 |
| 2024-07-22 | 90.54 | $91.17 | 199125 |
| 2024-07-19 | 90.31 | $89.89 | 309800 |
| 2024-07-18 | 90.31 | $90.49 | 259100 |
| 2024-07-17 | 90.18 | $91.43 | 245919 |
| 2024-07-16 | 89.82 | $93.54 | 293523 |
| 2024-07-15 | 88.96 | $91.24 | 215300 |
| 2024-07-12 | 88.44 | $90.83 | 168500 |
| 2024-07-11 | 87.92 | $89.94 | 207732 |
| 2024-07-10 | 87.52 | $87.97 | 224200 |
| 2024-07-09 | 87.46 | $86.96 | 227200 |
| 2024-07-08 | 87.60 | $87.60 | 169600 |
| 2024-07-05 | 87.64 | $87.22 | 137115 |
| 2024-07-03 | 87.77 | $87.89 | 210031 |
| 2024-07-02 | 87.77 | $87.40 | 373200 |
| 2024-07-01 | 87.88 | $87.16 | 1.4M |
| 2024-06-28 | 88.06 | $88.11 | 347005 |
| 2024-06-27 | 88.07 | $88.20 | 151906 |
| 2024-06-26 | 88.07 | $87.75 | 296620 |
| 2024-06-25 | 88.16 | $87.98 | 121438 |
| 2024-06-24 | 88.22 | $88.76 | 260934 |
| 2024-06-21 | 88.12 | $88.34 | 103100 |
| 2024-06-20 | 88.10 | $88.00 | 154227 |
| 2024-06-18 | 88.15 | $88.45 | 244044 |
| 2024-06-17 | 88.11 | $88.17 | 150800 |
| 2024-06-14 | 88.12 | $87.24 | 254820 |
| 2024-06-13 | 88.34 | $88.51 | 158400 |
| 2024-06-12 | 88.32 | $88.88 | 304100 |
| 2024-06-11 | 88.22 | $87.49 | 183300 |
| 2024-06-10 | 88.41 | $87.96 | 228900 |
| 2024-06-07 | 88.52 | $87.51 | 222638 |
| 2024-06-06 | 88.74 | $87.96 | 171000 |
| 2024-06-05 | 88.91 | $88.44 | 561342 |
| 2024-06-04 | 89.01 | $87.15 | 227049 |
| 2024-06-03 | 89.39 | $88.40 | 290000 |
| 2024-05-31 | 89.56 | $89.38 | 295910 |
| 2024-05-30 | 89.56 | $88.69 | 165600 |
| 2024-05-29 | 89.70 | $87.95 | 1.6M |
| 2024-05-28 | 90.01 | $89.09 | 258917 |
| 2024-05-24 | 90.13 | $89.76 | 470131 |
| 2024-05-23 | 90.12 | $88.93 | 154140 |
| 2024-05-22 | 90.29 | $89.90 | 135721 |
| 2024-05-21 | 90.27 | $90.52 | 162243 |
| 2024-05-20 | 90.11 | $90.69 | 139200 |
| 2024-05-17 | 89.89 | $90.28 | 142600 |
| 2024-05-16 | 89.71 | $90.16 | 214622 |
| 2024-05-15 | 89.52 | $91.12 | 152621 |
| 2024-05-14 | 89.10 | $90.16 | 236900 |
| 2024-05-13 | 88.81 | $89.50 | 212300 |
| 2024-05-10 | 88.60 | $89.93 | 122643 |
| 2024-05-09 | 88.27 | $90.07 | 284500 |
| 2024-05-08 | 87.86 | $89.16 | 130939 |
| 2024-05-07 | 87.57 | $89.75 | 189700 |
| 2024-05-06 | 87.11 | $89.35 | 373900 |
| 2024-05-03 | 86.67 | $87.89 | 543300 |
| 2024-05-02 | 86.46 | $87.00 | 195300 |
| 2024-05-01 | 86.41 | $85.83 | 437400 |
| 2024-04-30 | 86.60 | $85.84 | 261700 |
| 2024-04-29 | 86.82 | $87.51 | 171127 |
| 2024-04-26 | 86.72 | $87.00 | 118008 |
| 2024-04-25 | 86.73 | $86.74 | 187236 |
| 2024-04-24 | 86.79 | $86.99 | 578305 |
| 2024-04-23 | 86.81 | $86.93 | 681919 |
| 2024-04-22 | 86.85 | $85.58 | 316123 |
| 2024-04-19 | 87.18 | $84.85 | 177121 |
| 2024-04-18 | 87.73 | $85.03 | 239415 |
| 2024-04-17 | 88.32 | $85.34 | 447526 |
| 2024-04-16 | 88.95 | $86.10 | 303600 |
| 2024-04-15 | 89.51 | $86.46 | 232342 |
| 2024-04-12 | 90.09 | $87.48 | 231846 |
| 2024-04-11 | 90.54 | $88.81 | 186200 |
| 2024-04-10 | 90.77 | $88.79 | 430002 |
| 2024-04-09 | 91.04 | $90.25 | 217839 |
| 2024-04-08 | 91.04 | $90.40 | 346500 |
| 2024-04-05 | 90.99 | $90.18 | 342116 |
| 2024-04-04 | 90.98 | $89.13 | 310632 |
| 2024-04-03 | 91.17 | $90.10 | 803600 |
| 2024-04-02 | 91.18 | $89.74 | 685905 |
| 2024-04-01 | 91.26 | $90.90 | 4.3M |
| 2024-03-28 | 91.09 | $91.25 | 188500 |
| 2024-03-27 | 90.81 | $91.08 | 236500 |
| 2024-03-26 | 90.50 | $89.96 | 712600 |
| 2024-03-25 | 90.38 | $90.06 | 298200 |
| 2024-03-22 | 90.19 | $90.15 | 653135 |
| 2024-03-21 | 89.95 | $90.62 | 203600 |
| 2024-03-20 | 89.56 | $89.67 | 249600 |
| 2024-03-19 | 89.29 | $88.58 | 204323 |
| 2024-03-18 | 89.19 | $87.88 | 148713 |
| 2024-03-15 | 89.21 | $88.00 | 239300 |
| 2024-03-14 | 89.20 | $88.30 | 251631 |
| 2024-03-13 | 89.11 | $89.17 | 158300 |
| 2024-03-12 | 88.81 | $88.68 | 314745 |
| 2024-03-11 | 88.55 | $87.91 | 207300 |
| 2024-03-08 | 88.39 | $88.58 | 301431 |
| 2024-03-07 | 88.06 | $89.38 | 214437 |
| 2024-03-06 | 87.48 | $88.45 | 419700 |
| 2024-03-05 | 87.00 | $87.71 | 358947 |
| 2024-03-04 | 86.58 | $88.19 | 320933 |
| 2024-03-01 | 85.98 | $87.27 | 297000 |
| 2024-02-29 | 85.46 | $86.46 | 200914 |
| 2024-02-28 | 85.02 | $85.56 | 223006 |
| 2024-02-27 | 84.68 | $85.34 | 181300 |
| 2024-02-26 | 84.33 | $85.06 | 156400 |
| 2024-02-23 | 83.97 | $84.90 | 521800 |
| 2024-02-22 | 83.58 | $84.77 | 479447 |
| 2024-02-21 | 83.14 | $82.80 | 338446 |
| 2024-02-20 | 83.04 | $82.85 | 236000 |
| 2024-02-16 | 82.90 | $83.54 | 341300 |
| 2024-02-15 | 82.59 | $84.36 | 267714 |
| 2024-02-14 | 82.04 | $82.76 | 233810 |
| 2024-02-13 | 81.74 | $81.45 | 299841 |
| 2024-02-12 | 81.65 | $83.08 | 291034 |
| 2024-02-09 | 81.21 | $82.58 | 209800 |
| 2024-02-08 | 80.78 | $81.84 | 161233 |
| 2024-02-07 | 80.44 | $80.98 | 312100 |
| 2024-02-06 | 80.22 | $80.31 | 377400 |
| 2024-02-05 | 80.10 | $79.78 | 1.1M |
| 2024-02-02 | 80.07 | $80.44 | 489700 |
| 2024-02-01 | 79.89 | $80.15 | 836305 |
| 2024-01-31 | 79.74 | $78.90 | 226131 |
| 2024-01-30 | 79.82 | $80.15 | 139600 |
| 2024-01-29 | 79.65 | $80.22 | 164908 |
| 2024-01-26 | 79.42 | $79.45 | 216700 |
| 2024-01-25 | 79.32 | $79.46 | 212805 |
| 2024-01-24 | 79.20 | $78.96 | 242740 |
| 2024-01-23 | 79.15 | $79.61 | 159738 |
| 2024-01-22 | 78.96 | $79.99 | 227347 |
| 2024-01-19 | 78.65 | $79.04 | 243407 |
| 2024-01-18 | 78.49 | $78.19 | 203037 |
| 2024-01-17 | 78.48 | $77.42 | 337300 |
| 2024-01-16 | 78.63 | $77.80 | 355228 |
| 2024-01-12 | 78.71 | $78.12 | 159300 |
| 2024-01-11 | 78.74 | $78.03 | 238700 |
| 2024-01-10 | 78.78 | $78.00 | 195939 |
| 2024-01-09 | 78.83 | $77.69 | 229323 |
| 2024-01-08 | 78.95 | $78.12 | 318535 |
| 2024-01-05 | 78.98 | $76.95 | 260300 |
| 2024-01-04 | 79.27 | $76.81 | 331841 |
| 2024-01-03 | 79.62 | $76.92 | 704800 |
| 2024-01-02 | 79.99 | $78.66 | 3.3M |
| 2023-12-29 | 80.05 | $79.22 | 195900 |
| 2023-12-28 | 79.98 | $79.95 | 481000 |
| 2023-12-27 | 79.74 | $80.01 | 964846 |
| 2023-12-26 | 79.44 | $80.04 | 145100 |
| 2023-12-22 | 79.07 | $79.44 | 266800 |
| 2023-12-21 | 78.75 | $79.17 | 262600 |
| 2023-12-20 | 78.43 | $78.03 | 433210 |
| 2023-12-19 | 78.28 | $79.56 | 229700 |
| 2023-12-18 | 77.78 | $78.62 | 228902 |
| 2023-12-15 | 77.38 | $78.48 | 309900 |
| 2023-12-14 | 76.94 | $79.19 | 352321 |
| 2023-12-13 | 76.27 | $77.68 | 486427 |
| 2023-12-12 | 75.79 | $76.05 | 183133 |
| 2023-12-11 | 75.58 | $76.03 | 178000 |
| 2023-12-08 | 75.33 | $75.69 | 195200 |
| 2023-12-07 | 75.11 | $75.38 | 426629 |
| 2023-12-06 | 74.90 | $75.07 | 806000 |
| 2023-12-05 | 74.73 | $75.23 | 301300 |
| 2023-12-04 | 74.48 | $76.05 | 347300 |
| 2023-12-01 | 74.01 | $75.58 | 1.1M |
| 2023-11-30 | 73.56 | $73.97 | 297504 |
| 2023-11-29 | 73.38 | $73.48 | 232100 |
| 2023-11-28 | 73.26 | $73.24 | 426108 |
| 2023-11-27 | 73.17 | $73.86 | 1.1M |
| 2023-11-24 | 72.92 | $74.06 | 381200 |
| 2023-11-22 | 72.60 | $73.65 | 466000 |
| 2023-11-21 | 72.30 | $73.24 | 232215 |
| 2023-11-20 | 72.04 | $73.48 | 279507 |
| 2023-11-17 | 71.68 | $73.13 | 230841 |
| 2023-11-16 | 71.34 | $72.67 | 279412 |
| 2023-11-15 | 71.04 | $73.38 | 277222 |
| 2023-11-14 | 70.53 | $73.27 | 212519 |
| 2023-11-13 | 69.98 | $70.84 | 341600 |
| 2023-11-10 | 69.85 | $70.81 | 240900 |
| 2023-11-09 | 69.70 | $69.92 | 329000 |
| 2023-11-08 | 69.73 | $70.56 | 232616 |
| 2023-11-07 | 69.63 | $70.89 | 224900 |
| 2023-11-06 | 69.44 | $71.12 | 516900 |
| 2023-11-03 | 69.18 | $71.70 | 523700 |
| 2023-11-02 | 68.77 | $70.56 | 285900 |
| 2023-11-01 | 68.53 | $69.25 | 560100 |
| 2023-10-31 | 68.54 | $68.75 | 349200 |
| 2023-10-30 | 68.67 | $68.17 | 297162 |
| 2023-10-27 | 68.95 | $67.78 | 410800 |
| 2023-10-26 | 69.36 | $68.49 | 518700 |
| 2023-10-25 | 69.70 | $68.24 | 292600 |
| 2023-10-24 | 70.15 | $69.40 | 249300 |
| 2023-10-23 | 70.43 | $69.04 | 342100 |
| 2023-10-20 | 70.85 | $69.66 | 393600 |
| 2023-10-19 | 71.20 | $70.47 | 834801 |
| 2023-10-18 | 71.45 | $71.45 | 271300 |
| 2023-10-17 | 71.53 | $73.06 | 291715 |
| 2023-10-16 | 71.29 | $72.23 | 232210 |
| 2023-10-13 | 71.19 | $71.06 | 221200 |
| 2023-10-12 | 71.33 | $71.40 | 226300 |
| 2023-10-11 | 71.42 | $72.76 | 197900 |
| 2023-10-10 | 71.25 | $72.57 | 376500 |
| 2023-10-09 | 71.10 | $71.97 | 205549 |
| 2023-10-06 | 71.05 | $71.27 | 413600 |
| 2023-10-05 | 71.15 | $70.67 | 588600 |
| 2023-10-04 | 71.41 | $70.67 | 550903 |
| 2023-10-03 | 71.71 | $70.43 | 416147 |
| 2023-10-02 | 72.12 | $71.37 | 795040 |
| 2023-09-29 | 72.40 | $72.24 | 348238 |
| 2023-09-28 | 72.55 | $72.67 | 225600 |
| 2023-09-27 | 72.63 | $72.06 | 323504 |
| 2023-09-26 | 72.87 | $71.48 | 218840 |
| 2023-09-25 | 73.27 | $72.71 | 309000 |
| 2023-09-22 | 73.48 | $72.22 | 305500 |
| 2023-09-21 | 73.84 | $72.26 | 359600 |
| 2023-09-20 | 74.24 | $73.60 | 176000 |
| 2023-09-19 | 74.43 | $74.13 | 159215 |
| 2023-09-18 | 74.54 | $74.35 | 245117 |
| 2023-09-15 | 74.63 | $74.22 | 219900 |
| 2023-09-14 | 74.76 | $75.16 | 180900 |
| 2023-09-13 | 74.71 | $74.28 | 224726 |
| 2023-09-12 | 74.84 | $74.68 | 161705 |
| 2023-09-11 | 74.92 | $74.62 | 156100 |
| 2023-09-08 | 75.02 | $74.34 | 282236 |
| 2023-09-07 | 75.19 | $74.36 | 2.2M |
| 2023-09-06 | 75.39 | $74.94 | 271600 |
| 2023-09-05 | 75.50 | $75.09 | 503216 |
| 2023-09-01 | 75.60 | $76.84 | 1.1M |
| 2023-08-31 | 75.35 | $76.23 | 146800 |
| 2023-08-30 | 75.19 | $76.25 | 206400 |
| 2023-08-29 | 74.99 | $76.04 | 191200 |
| 2023-08-28 | 74.81 | $75.05 | 207835 |
| 2023-08-25 | 74.82 | $74.50 | 190505 |
| 2023-08-24 | 74.94 | $74.11 | 233445 |
| 2023-08-23 | 75.17 | $74.91 | 212525 |
| 2023-08-22 | 75.26 | $74.17 | 441300 |
| 2023-08-21 | 75.54 | $74.43 | 237240 |
| 2023-08-18 | 75.80 | $74.26 | 177819 |
| 2023-08-17 | 76.14 | $73.96 | 193943 |
| 2023-08-16 | 76.60 | $75.09 | 147000 |
| 2023-08-15 | 76.89 | $75.56 | 167132 |
| 2023-08-14 | 77.13 | $76.56 | 173200 |
| 2023-08-11 | 77.19 | $76.25 | 529200 |
| 2023-08-10 | 77.32 | $76.20 | 180031 |
| 2023-08-09 | 77.49 | $76.27 | 267500 |
| 2023-08-08 | 77.66 | $76.60 | 303500 |
| 2023-08-07 | 77.78 | $77.25 | 145600 |
| 2023-08-04 | 77.78 | $76.67 | 231000 |
| 2023-08-03 | 77.90 | $76.54 | 178200 |
| 2023-08-02 | 78.06 | $76.78 | 527336 |
| 2023-08-01 | 78.19 | $77.66 | 659715 |
| 2023-07-31 | 78.14 | $77.84 | 140000 |
| 2023-07-28 | 78.04 | $77.64 | 261649 |
| 2023-07-27 | 77.96 | $76.95 | 294218 |
| 2023-07-26 | 78.00 | $77.94 | 232548 |
| 2023-07-25 | 77.82 | $77.69 | 143000 |
| 2023-07-24 | 77.67 | $77.44 | 247000 |
| 2023-07-21 | 77.53 | $77.54 | 175943 |
| 2023-07-20 | 77.34 | $77.46 | 199900 |
| 2023-07-19 | 77.13 | $77.81 | 215436 |
| 2023-07-18 | 76.80 | $77.76 | 191046 |
| 2023-07-17 | 76.42 | $77.09 | 541400 |
| 2023-07-14 | 76.12 | $76.51 | 240919 |
| 2023-07-13 | 75.87 | $77.04 | 305100 |
| 2023-07-12 | 75.47 | $76.74 | 243200 |
| 2023-07-11 | 75.06 | $76.12 | 208501 |
| 2023-07-10 | 74.71 | $75.35 | 213400 |
| 2023-07-07 | 74.46 | $74.36 | 479347 |
| 2023-07-06 | 74.37 | $73.77 | 442710 |
| 2023-07-05 | 74.38 | $74.54 | 1.3M |
| 2023-07-03 | 74.23 | $75.14 | 2.9M |
| 2023-06-30 | 73.92 | $75.00 | 175604 |
| 2023-06-29 | 73.59 | $74.44 | 165012 |
| 2023-06-28 | 73.32 | $73.55 | 174300 |
| 2023-06-27 | 73.18 | $73.48 | 153600 |
| 2023-06-26 | 73.04 | $72.48 | 161323 |
| 2023-06-23 | 73.08 | $72.01 | 123800 |
| 2023-06-22 | 73.22 | $72.78 | 185300 |
| 2023-06-21 | 73.21 | $73.05 | 688108 |
| 2023-06-20 | 73.15 | $72.94 | 159000 |
| 2023-06-16 | 73.09 | $73.47 | 177700 |
| 2023-06-15 | 72.90 | $73.82 | 153770 |
| 2023-06-14 | 72.61 | $73.15 | 305000 |
| 2023-06-13 | 72.40 | $73.63 | 247941 |
| 2023-06-12 | 72.05 | $72.92 | 196604 |
| 2023-06-09 | 71.80 | $72.60 | 148447 |
| 2023-06-08 | 71.57 | $73.01 | 151400 |
| 2023-06-07 | 71.21 | $73.24 | 196017 |
| 2023-06-06 | 70.75 | $72.54 | 172131 |
| 2023-06-05 | 70.36 | $71.21 | 233567 |
| 2023-06-02 | 70.18 | $71.90 | 258700 |
| 2023-06-01 | 69.83 | $69.77 | 1.2M |
| 2023-05-31 | 69.88 | $69.13 | 191500 |
| 2023-05-30 | 70.07 | $69.96 | 765100 |
| 2023-05-26 | 70.12 | $70.11 | 182017 |
| 2023-05-25 | 70.15 | $69.62 | 159900 |
| 2023-05-24 | 70.28 | $69.62 | 192100 |
| 2023-05-23 | 70.43 | $70.17 | 293200 |
| 2023-05-22 | 70.50 | $70.98 | 797300 |
| 2023-05-19 | 70.41 | $70.67 | 144414 |
| 2023-05-18 | 70.36 | $71.12 | 195409 |
| 2023-05-17 | 70.22 | $70.52 | 243500 |
| 2023-05-16 | 70.18 | $69.59 | 151200 |
| 2023-05-15 | 70.33 | $70.57 | 181100 |
| 2023-05-12 | 70.30 | $70.13 | 129032 |
| 2023-05-11 | 70.36 | $70.01 | 164000 |
| 2023-05-10 | 70.45 | $70.55 | 437542 |
| 2023-05-09 | 70.45 | $70.21 | 386620 |
| 2023-05-08 | 70.51 | $70.38 | 129500 |
| 2023-05-05 | 70.56 | $70.64 | 336600 |
| 2023-05-04 | 70.56 | $69.30 | 883242 |
| 2023-05-03 | 70.83 | $70.34 | 227200 |
| 2023-05-02 | 70.94 | $70.36 | 288600 |
| 2023-05-01 | 71.06 | $71.30 | 1.3M |
| 2023-04-28 | 71.00 | $71.14 | 182422 |
| 2023-04-27 | 70.96 | $70.68 | 126648 |
| 2023-04-26 | 71.01 | $69.72 | 247400 |
| 2023-04-25 | 71.27 | $70.35 | 197612 |
| 2023-04-24 | 71.44 | $71.69 | 448535 |
| 2023-04-21 | 71.36 | $71.59 | 202500 |
| 2023-04-20 | 71.28 | $71.57 | 140000 |
| 2023-04-19 | 71.19 | $71.70 | 184200 |
| 2023-04-18 | 71.05 | $71.73 | 219635 |
| 2023-04-17 | 70.89 | $71.77 | 211841 |
| 2023-04-14 | 70.70 | $71.34 | 198200 |
| 2023-04-13 | 70.56 | $71.62 | 182700 |
| 2023-04-12 | 70.34 | $71.15 | 286700 |
| 2023-04-11 | 70.18 | $71.39 | 172100 |
| 2023-04-10 | 69.96 | $70.81 | 215200 |
| 2023-04-06 | 69.81 | $69.96 | 338400 |
| 2023-04-05 | 69.83 | $70.12 | 378600 |
| 2023-04-04 | 69.82 | $70.46 | 767409 |
| 2023-04-03 | 69.74 | $71.70 | 1.5M |
| 2023-03-31 | 69.39 | $71.51 | 158223 |
| 2023-03-30 | 69.02 | $70.37 | 316242 |
| 2023-03-29 | 68.84 | $70.16 | 219300 |
| 2023-03-28 | 68.69 | $69.38 | 269400 |
| 2023-03-27 | 68.68 | $69.26 | 266800 |
| 2023-03-24 | 68.69 | $68.55 | 356634 |
| 2023-03-23 | 68.87 | $68.08 | 1.4M |
| 2023-03-22 | 69.19 | $68.42 | 334704 |
| 2023-03-21 | 69.49 | $70.05 | 157331 |
| 2023-03-20 | 69.50 | $68.95 | 336219 |
| 2023-03-17 | 69.75 | $67.78 | 221207 |
| 2023-03-16 | 70.30 | $69.25 | 307200 |
| 2023-03-15 | 70.63 | $68.29 | 231443 |
| 2023-03-14 | 71.22 | $69.74 | 254618 |
| 2023-03-13 | 71.60 | $68.35 | 344916 |
| 2023-03-10 | 72.34 | $69.39 | 218700 |
| 2023-03-09 | 72.97 | $71.22 | 239231 |
| 2023-03-08 | 73.33 | $72.57 | 227100 |
| 2023-03-07 | 73.46 | $72.65 | 170300 |
| 2023-03-06 | 73.58 | $73.39 | 212000 |
| 2023-03-03 | 73.57 | $74.13 | 191730 |
| 2023-03-02 | 73.40 | $73.31 | 301721 |
| 2023-03-01 | 73.37 | $72.82 | 340700 |
| 2023-02-28 | 73.44 | $72.57 | 101012 |
| 2023-02-27 | 73.57 | $72.76 | 120815 |
| 2023-02-24 | 73.68 | $72.65 | 280544 |
| 2023-02-23 | 73.82 | $72.87 | 122809 |
| 2023-02-22 | 73.94 | $72.40 | 177642 |
| 2023-02-21 | 74.17 | $72.26 | 370000 |
| 2023-02-17 | 74.46 | $74.03 | 93900 |
| 2023-02-16 | 74.42 | $74.17 | 164019 |
| 2023-02-15 | 74.33 | $74.52 | 147000 |
| 2023-02-14 | 74.15 | $74.12 | 486109 |
| 2023-02-13 | 74.02 | $74.01 | 142413 |
| 2023-02-10 | 73.88 | $73.26 | 155700 |
| 2023-02-09 | 73.88 | $72.91 | 236934 |
| 2023-02-08 | 73.93 | $73.68 | 156526 |
| 2023-02-07 | 73.83 | $74.39 | 147000 |
| 2023-02-06 | 73.55 | $73.72 | 365700 |
| 2023-02-03 | 73.37 | $74.42 | 396200 |
| 2023-02-02 | 72.99 | $74.78 | 365736 |
| 2023-02-01 | 72.48 | $74.22 | 473400 |
| 2023-01-31 | 71.99 | $73.19 | 149900 |
| 2023-01-30 | 71.64 | $71.56 | 501800 |
| 2023-01-27 | 71.57 | $72.39 | 149800 |
| 2023-01-26 | 71.31 | $72.30 | 338800 |
| 2023-01-25 | 71.02 | $71.69 | 179900 |
| 2023-01-24 | 70.81 | $71.53 | 426800 |
| 2023-01-23 | 70.60 | $71.58 | 422848 |
| 2023-01-20 | 70.34 | $70.88 | 202501 |
| 2023-01-19 | 70.18 | $69.83 | 246728 |
| 2023-01-18 | 70.22 | $70.55 | 289128 |
| 2023-01-17 | 70.11 | $71.45 | 407426 |
| 2023-01-13 | 69.79 | $71.67 | 184100 |
| 2023-01-12 | 69.38 | $71.23 | 495500 |
| 2023-01-11 | 68.99 | $70.62 | 340538 |
| 2023-01-10 | 68.66 | $69.89 | 216003 |
| 2023-01-09 | 68.44 | $69.31 | 409409 |
| 2023-01-06 | 68.31 | $69.32 | 323001 |
| 2023-01-05 | 68.16 | $67.79 | 560111 |
| 2023-01-04 | 68.31 | $68.61 | 504100 |
| 2023-01-03 | 68.32 | $67.77 | 604134 |
| 2022-12-30 | 68.50 | $68.30 | 446100 |
| 2022-12-29 | 68.61 | $68.65 | 408200 |
| 2022-12-28 | 68.67 | $67.56 | 369900 |
| 2022-12-27 | 68.97 | $68.72 | 344300 |
| 2022-12-23 | 69.07 | $68.70 | 445800 |
| 2022-12-22 | 69.20 | $68.21 | 315205 |
| 2022-12-21 | 69.45 | $69.07 | 356200 |
| 2022-12-20 | 69.57 | $67.82 | 334243 |
| 2022-12-19 | 69.97 | $67.43 | 339346 |
| 2022-12-16 | 70.51 | $68.15 | 218315 |
| 2022-12-15 | 70.99 | $68.95 | 299100 |
| 2022-12-14 | 71.38 | $70.74 | 129300 |
| 2022-12-13 | 71.44 | $71.06 | 256000 |
| 2022-12-12 | 71.45 | $70.68 | 301300 |
| 2022-12-09 | 71.53 | $69.95 | 347600 |
| 2022-12-08 | 71.78 | $70.77 | 324901 |
| 2022-12-07 | 71.89 | $70.08 | 524100 |
| 2022-12-06 | 72.16 | $70.00 | 640415 |
| 2022-12-05 | 72.48 | $71.09 | 164700 |
| 2022-12-02 | 72.61 | $72.95 | 272811 |
| 2022-12-01 | 72.36 | $72.89 | 1.4M |
| 2022-11-30 | 72.08 | $72.92 | 284931 |
| 2022-11-29 | 71.74 | $70.89 | 153316 |
| 2022-11-28 | 71.76 | $70.86 | 128300 |
| 2022-11-25 | 71.79 | $72.25 | 109142 |
| 2022-11-23 | 71.52 | $71.99 | 144403 |
| 2022-11-22 | 71.25 | $71.86 | 310645 |
| 2022-11-21 | 70.95 | $70.61 | 285500 |
| 2022-11-18 | 70.87 | $71.04 | 139727 |
| 2022-11-17 | 70.67 | $70.66 | 539600 |
| 2022-11-16 | 70.51 | $71.27 | 136100 |
| 2022-11-15 | 70.19 | $72.42 | 577511 |
| 2022-11-14 | 69.57 | $71.06 | 197646 |
| 2022-11-11 | 69.13 | $71.90 | 178756 |
| 2022-11-10 | 68.44 | $71.33 | 176814 |
| 2022-11-09 | 67.76 | $66.90 | 370100 |
| 2022-11-08 | 67.89 | $68.61 | 312440 |
| 2022-11-07 | 67.68 | $68.41 | 188437 |
| 2022-11-04 | 67.48 | $67.68 | 169825 |
| 2022-11-03 | 67.39 | $66.82 | 177920 |
| 2022-11-02 | 67.47 | $66.98 | 200300 |
| 2022-11-01 | 67.53 | $69.31 | 347748 |
| 2022-10-31 | 67.11 | $68.95 | 229334 |
| 2022-10-28 | 66.69 | $68.97 | 212213 |
| 2022-10-27 | 66.20 | $67.80 | 630000 |
| 2022-10-26 | 65.87 | $68.15 | 211411 |
| 2022-10-25 | 65.43 | $68.03 | 250831 |
| 2022-10-24 | 64.94 | $66.11 | 263645 |
| 2022-10-21 | 64.78 | $65.70 | 167400 |
| 2022-10-20 | 64.68 | $64.44 | 218500 |
| 2022-10-19 | 64.85 | $65.36 | 751200 |
| 2022-10-18 | 64.84 | $66.84 | 316600 |
| 2022-10-17 | 64.54 | $65.94 | 462500 |
| 2022-10-14 | 64.38 | $63.90 | 263400 |
| 2022-10-13 | 64.63 | $65.87 | 374101 |
| 2022-10-12 | 64.51 | $64.61 | 357400 |
| 2022-10-11 | 64.65 | $64.97 | 412409 |
| 2022-10-10 | 64.74 | $64.94 | 245926 |
| 2022-10-07 | 64.86 | $65.15 | 341600 |
| 2022-10-06 | 64.97 | $67.02 | 587400 |
| 2022-10-05 | 64.71 | $67.49 | 423800 |
| 2022-10-04 | 64.31 | $67.55 | 320603 |
| 2022-10-03 | 63.86 | $64.93 | 566545 |
| 2022-09-30 | 63.89 | $63.02 | 582200 |
| 2022-09-29 | 64.34 | $63.40 | 266000 |
| 2022-09-28 | 64.80 | $64.62 | 1.5M |
| 2022-09-27 | 65.09 | $62.69 | 529100 |
| 2022-09-26 | 65.84 | $62.35 | 545200 |
| 2022-09-23 | 66.80 | $63.53 | 346000 |
| 2022-09-22 | 67.67 | $64.89 | 471337 |
| 2022-09-21 | 68.40 | $66.60 | 220149 |
| 2022-09-20 | 68.90 | $67.45 | 179100 |
| 2022-09-19 | 69.30 | $68.55 | 122012 |
| 2022-09-16 | 69.54 | $67.72 | 192800 |
| 2022-09-15 | 69.99 | $68.82 | 132843 |
| 2022-09-14 | 70.29 | $69.38 | 121300 |
| 2022-09-13 | 70.52 | $69.38 | 225800 |
| 2022-09-12 | 70.79 | $72.16 | 208500 |
| 2022-09-09 | 70.51 | $71.61 | 146500 |
| 2022-09-08 | 70.31 | $70.27 | 147600 |
| 2022-09-07 | 70.37 | $69.40 | 131000 |
| 2022-09-06 | 70.61 | $67.81 | 297900 |
| 2022-09-02 | 71.23 | $68.17 | 197449 |
| 2022-09-01 | 71.88 | $68.87 | 268200 |
| 2022-08-31 | 72.48 | $69.38 | 256010 |
| 2022-08-30 | 73.07 | $69.86 | 174429 |
| 2022-08-29 | 73.64 | $70.94 | 135012 |
| 2022-08-26 | 74.07 | $71.49 | 135641 |
| 2022-08-25 | 74.45 | $73.94 | 135434 |
| 2022-08-24 | 74.37 | $72.70 | 107300 |
| 2022-08-23 | 74.52 | $72.20 | 238633 |
| 2022-08-22 | 74.79 | $72.16 | 137011 |
| 2022-08-19 | 75.09 | $73.75 | 145125 |
| 2022-08-18 | 75.10 | $75.22 | 175731 |
| 2022-08-17 | 74.79 | $74.63 | 393500 |
| 2022-08-16 | 74.54 | $75.79 | 454103 |
| 2022-08-15 | 73.99 | $75.38 | 290700 |
| 2022-08-12 | 73.42 | $75.20 | 114442 |
| 2022-08-11 | 72.78 | $74.01 | 209812 |
| 2022-08-10 | 72.29 | $73.67 | 247100 |
| 2022-08-09 | 71.77 | $71.62 | 106300 |
| 2022-08-08 | 71.59 | $72.51 | 320500 |
| 2022-08-05 | 71.18 | $72.01 | 111614 |
| 2022-08-04 | 70.80 | $71.49 | 133000 |
| 2022-08-03 | 70.47 | $72.04 | 145231 |
| 2022-08-02 | 69.95 | $71.29 | 188713 |
| 2022-08-01 | 69.50 | $71.85 | 212900 |
| 2022-07-29 | 68.85 | $71.87 | 426400 |
| 2022-07-28 | 68.09 | $70.81 | 676809 |
| 2022-07-27 | 67.42 | $69.59 | 187400 |
| 2022-07-26 | 66.90 | $67.94 | 1.2M |
| 2022-07-25 | 66.65 | $68.49 | 178000 |
| 2022-07-22 | 66.23 | $68.16 | 167943 |
| 2022-07-21 | 65.82 | $69.01 | 213729 |
| 2022-07-20 | 65.16 | $68.27 | 304025 |
| 2022-07-19 | 64.55 | $67.18 | 318404 |
| 2022-07-18 | 64.08 | $64.94 | 238729 |
| 2022-07-15 | 64.01 | $65.08 | 328016 |
| 2022-07-14 | 63.91 | $63.81 | 427802 |
| 2022-07-13 | 64.07 | $64.51 | 398945 |
| 2022-07-12 | 64.10 | $64.50 | 285900 |
| 2022-07-11 | 64.16 | $64.82 | 398700 |
| 2022-07-08 | 64.16 | $65.78 | 316800 |
| 2022-07-07 | 63.97 | $66.04 | 443200 |
| 2022-07-06 | 63.70 | $64.40 | 801645 |
| 2022-07-05 | 63.75 | $64.77 | 760500 |
| 2022-07-01 | 63.73 | $64.48 | 345935 |
| 2022-06-30 | 63.78 | $63.73 | 253721 |
| 2022-06-29 | 64.01 | $64.46 | 274039 |
| 2022-06-28 | 64.14 | $64.94 | 565114 |
| 2022-06-27 | 64.19 | $66.05 | 1.0M |
| 2022-06-24 | 64.03 | $65.86 | 414107 |
| 2022-06-23 | 63.89 | $63.62 | 361101 |
| 2022-06-22 | 64.22 | $62.98 | 475519 |
| 2022-06-21 | 64.76 | $63.25 | 742300 |
| 2022-06-17 | 65.33 | $62.44 | 358508 |
| 2022-06-16 | 66.17 | $61.85 | 381909 |
| 2022-06-15 | 67.29 | $65.10 | 634500 |
| 2022-06-14 | 67.91 | $64.29 | 844343 |
| 2022-06-13 | 68.81 | $64.45 | 598033 |
| 2022-06-10 | 69.82 | $67.59 | 217600 |
| 2022-06-09 | 70.33 | $69.70 | 296400 |
| 2022-06-08 | 70.49 | $71.42 | 262226 |
| 2022-06-07 | 70.31 | $72.83 | 207100 |
| 2022-06-06 | 69.80 | $71.76 | 342929 |
| 2022-06-03 | 69.44 | $71.54 | 357100 |
| 2022-06-02 | 69.07 | $72.36 | 409541 |
| 2022-06-01 | 68.48 | $70.36 | 259105 |
| 2022-05-31 | 68.21 | $70.99 | 481139 |
| 2022-05-27 | 67.78 | $71.83 | 421600 |
| 2022-05-26 | 67.12 | $69.94 | 311515 |
| 2022-05-25 | 66.75 | $68.04 | 332200 |
| 2022-05-24 | 66.75 | $66.62 | 308900 |
| 2022-05-23 | 67.05 | $67.82 | 684527 |
| 2022-05-20 | 67.16 | $67.14 | 825601 |
| 2022-05-19 | 67.45 | $67.12 | 331112 |
| 2022-05-18 | 67.80 | $67.05 | 289900 |
| 2022-05-17 | 68.23 | $70.01 | 430900 |
| 2022-05-16 | 68.13 | $68.07 | 381340 |
| 2022-05-13 | 68.44 | $68.72 | 415106 |
| 2022-05-12 | 68.67 | $66.74 | 555302 |
| 2022-05-11 | 69.36 | $66.02 | 1.2M |
| 2022-05-10 | 70.34 | $67.48 | 637140 |
| 2022-05-09 | 71.18 | $67.42 | 681500 |
| 2022-05-06 | 72.17 | $70.27 | 616144 |
| 2022-05-05 | 72.73 | $71.60 | 564500 |
| 2022-05-04 | 73.11 | $74.82 | 385700 |
| 2022-05-03 | 72.88 | $72.65 | 547413 |
| 2022-05-02 | 73.08 | $72.12 | 696341 |
| 2022-04-29 | 73.42 | $71.52 | 269433 |
| 2022-04-28 | 73.95 | $73.57 | 466600 |
| 2022-04-27 | 74.15 | $72.08 | 472722 |
| 2022-04-26 | 74.69 | $71.88 | 307435 |
| 2022-04-25 | 75.37 | $74.35 | 387200 |
| 2022-04-22 | 75.64 | $73.81 | 299416 |
| 2022-04-21 | 76.06 | $75.88 | 243100 |
| 2022-04-20 | 76.13 | $77.56 | 124713 |
| 2022-04-19 | 75.84 | $76.94 | 238500 |
| 2022-04-18 | 75.65 | $74.93 | 150000 |
| 2022-04-14 | 75.85 | $75.18 | 154813 |
| 2022-04-13 | 76.03 | $75.96 | 330935 |
| 2022-04-12 | 76.08 | $74.72 | 433546 |
| 2022-04-11 | 76.40 | $74.70 | 207300 |
| 2022-04-08 | 76.77 | $75.15 | 190904 |
| 2022-04-07 | 77.11 | $75.40 | 200700 |
| 2022-04-06 | 77.46 | $75.46 | 461100 |
| 2022-04-05 | 77.84 | $76.61 | 228115 |
| 2022-04-04 | 78.04 | $78.06 | 147400 |
| 2022-04-01 | 77.96 | $78.00 | 176849 |
| 2022-03-31 | 77.87 | $77.27 | 199300 |
| 2022-03-30 | 77.93 | $78.63 | 503146 |
| 2022-03-29 | 77.70 | $80.09 | 193200 |
| 2022-03-28 | 77.12 | $78.26 | 184516 |
| 2022-03-25 | 76.84 | $77.97 | 310828 |
| 2022-03-24 | 76.57 | $77.66 | 120089 |
| 2022-03-23 | 76.32 | $76.91 | 127630 |
| 2022-03-22 | 76.18 | $78.53 | 157905 |
| 2022-03-21 | 75.69 | $77.92 | 293900 |
| 2022-03-18 | 75.24 | $78.38 | 146641 |
| 2022-03-17 | 74.63 | $77.51 | 155538 |
| 2022-03-16 | 74.10 | $76.51 | 191031 |
| 2022-03-15 | 73.71 | $74.06 | 224229 |
| 2022-03-14 | 73.78 | $72.78 | 338140 |
| 2022-03-11 | 74.14 | $73.63 | 208600 |
| 2022-03-10 | 74.38 | $74.65 | 209700 |
| 2022-03-09 | 74.45 | $74.79 | 310435 |
| 2022-03-08 | 74.52 | $72.47 | 345506 |
| 2022-03-07 | 75.08 | $72.34 | 363242 |
| 2022-03-04 | 75.77 | $75.46 | 174208 |
| 2022-03-03 | 75.92 | $76.80 | 163800 |
| 2022-03-02 | 75.82 | $77.68 | 208110 |
| 2022-03-01 | 75.51 | $75.87 | 367300 |
| 2022-02-28 | 75.55 | $77.12 | 290200 |
| 2022-02-25 | 75.33 | $77.07 | 360300 |
| 2022-02-24 | 75.10 | $75.10 | 647100 |
| 2022-02-23 | 75.25 | $73.40 | 301401 |
| 2022-02-22 | 75.79 | $74.62 | 335634 |
| 2022-02-18 | 76.16 | $75.57 | 198200 |
| 2022-02-17 | 76.40 | $76.08 | 136800 |
| 2022-02-16 | 76.58 | $78.11 | 193605 |
| 2022-02-15 | 76.37 | $78.18 | 206102 |
| 2022-02-14 | 76.11 | $76.61 | 290200 |
| 2022-02-11 | 76.15 | $76.88 | 173500 |
| 2022-02-10 | 76.15 | $78.05 | 161500 |
| 2022-02-09 | 75.90 | $79.30 | 368600 |
| 2022-02-08 | 75.37 | $77.71 | 192426 |
| 2022-02-07 | 75.09 | $76.19 | 397217 |
| 2022-02-04 | 75.10 | $76.28 | 558819 |
| 2022-02-03 | 75.11 | $75.84 | 416423 |
| 2022-02-02 | 75.22 | $77.32 | 246200 |
| 2022-02-01 | 75.05 | $77.30 | 226615 |
| 2022-01-31 | 74.88 | $76.41 | 989306 |
| 2022-01-28 | 74.88 | $74.28 | 320400 |
| 2022-01-27 | 75.35 | $72.52 | 895437 |
| 2022-01-26 | 76.28 | $73.81 | 374301 |
| 2022-01-25 | 77.10 | $74.56 | 513300 |
| 2022-01-24 | 77.91 | $76.24 | 674256 |
| 2022-01-21 | 78.51 | $74.65 | 1.2M |
| 2022-01-20 | 79.55 | $76.13 | 435027 |
| 2022-01-19 | 80.46 | $77.47 | 935100 |
| 2022-01-18 | 81.24 | $78.44 | 291700 |
| 2022-01-14 | 81.94 | $80.53 | 327700 |
| 2022-01-13 | 82.33 | $81.00 | 186541 |
| 2022-01-12 | 82.67 | $81.94 | 516337 |
| 2022-01-11 | 82.88 | $82.15 | 328882 |
| 2022-01-10 | 83.08 | $81.22 | 930544 |
| 2022-01-07 | 83.51 | $81.69 | 253900 |
| 2022-01-06 | 83.91 | $82.88 | 207800 |
| 2022-01-05 | 84.13 | $82.50 | 324606 |
| 2022-01-04 | 84.45 | $85.08 | 437523 |
| 2022-01-03 | 84.29 | $85.19 | 363112 |
| 2021-12-31 | 84.07 | $85.26 | 142900 |
| 2021-12-30 | 83.81 | $85.18 | 148203 |
| 2021-12-29 | 83.52 | $85.39 | 308300 |
| 2021-12-28 | 83.14 | $84.85 | 164700 |
| 2021-12-27 | 82.81 | $85.15 | 155019 |
| 2021-12-23 | 82.37 | $83.93 | 338600 |
| 2021-12-22 | 82.12 | $83.42 | 159509 |
| 2021-12-21 | 81.94 | $82.59 | 337300 |
| 2021-12-20 | 81.91 | $80.59 | 227902 |
| 2021-12-17 | 82.30 | $81.74 | 213737 |
| 2021-12-16 | 82.52 | $81.52 | 260115 |
| 2021-12-15 | 82.83 | $82.96 | 160800 |
| 2021-12-14 | 82.89 | $81.87 | 237712 |
| 2021-12-13 | 83.19 | $82.47 | 219620 |
| 2021-12-10 | 83.42 | $83.16 | 411200 |
| 2021-12-09 | 83.54 | $83.16 | 250413 |
| 2021-12-08 | 83.68 | $84.84 | 145231 |
| 2021-12-07 | 83.50 | $84.14 | 217600 |
| 2021-12-06 | 83.44 | $82.42 | 222647 |
| 2021-12-03 | 83.73 | $81.26 | 310307 |
| 2021-12-02 | 84.32 | $82.45 | 388635 |
| 2021-12-01 | 84.76 | $80.56 | 319162 |
| 2021-11-30 | 85.66 | $82.11 | 169800 |
| 2021-11-29 | 86.39 | $84.06 | 115541 |
| 2021-11-26 | 86.81 | $83.73 | 112844 |
| 2021-11-24 | 87.37 | $85.94 | 162043 |
| 2021-11-23 | 87.54 | $85.83 | 385752 |
| 2021-11-22 | 87.76 | $86.41 | 109800 |
| 2021-11-19 | 87.89 | $86.88 | 83000 |
| 2021-11-18 | 87.92 | $86.92 | 120600 |
| 2021-11-17 | 87.95 | $87.26 | 736231 |
| 2021-11-16 | 87.90 | $87.90 | 68500 |
| 2021-11-15 | 87.69 | $87.52 | 92445 |
| 2021-11-12 | 87.52 | $87.45 | 78425 |
| 2021-11-11 | 87.33 | $86.98 | 73546 |
| 2021-11-10 | 87.20 | $86.47 | 126424 |
| 2021-11-09 | 87.14 | $87.50 | 155400 |
| 2021-11-08 | 86.85 | $87.62 | 91300 |
| 2021-11-05 | 86.47 | $87.39 | 106732 |
| 2021-11-04 | 86.07 | $87.33 | 120300 |
| 2021-11-03 | 85.60 | $87.20 | 110242 |
| 2021-11-02 | 85.08 | $86.61 | 201131 |
| 2021-11-01 | 84.60 | $86.73 | 175711 |
| 2021-10-29 | 84.00 | $85.19 | 101216 |
| 2021-10-28 | 83.62 | $84.76 | 59720 |
| 2021-10-27 | 83.27 | $83.11 | 84600 |
| 2021-10-26 | 83.21 | $84.08 | 74800 |
| 2021-10-25 | 82.93 | $84.47 | 82947 |
| 2021-10-22 | 82.51 | $84.06 | 72315 |
| 2021-10-21 | 82.11 | $83.97 | 81232 |
| 2021-10-20 | 81.66 | $83.35 | 88823 |
| 2021-10-19 | 81.27 | $82.97 | 113534 |
| 2021-10-18 | 80.90 | $82.55 | 162000 |
| 2021-10-15 | 80.55 | $82.20 | 76300 |
| 2021-10-14 | 80.22 | $82.10 | 89810 |
| 2021-10-13 | 79.87 | $80.52 | 433139 |
| 2021-10-12 | 79.79 | $80.10 | 64507 |
| 2021-10-11 | 79.79 | $79.57 | 74815 |
| 2021-10-08 | 79.90 | $79.96 | 78200 |
| 2021-10-07 | 79.96 | $80.64 | 101970 |
| 2021-10-06 | 79.88 | $79.36 | 120700 |
| 2021-10-05 | 80.07 | $79.34 | 230502 |
| 2021-10-04 | 80.29 | $79.13 | 292600 |
| 2021-10-01 | 80.60 | $80.05 | 416100 |
| 2021-09-30 | 80.76 | $79.19 | 128500 |
| 2021-09-29 | 81.13 | $80.14 | 114100 |
| 2021-09-28 | 81.37 | $80.31 | 101100 |
| 2021-09-27 | 81.60 | $81.92 | 78110 |
| 2021-09-24 | 81.54 | $81.63 | 54517 |
| 2021-09-23 | 81.53 | $82.12 | 102100 |
| 2021-09-22 | 81.41 | $81.21 | 110321 |
| 2021-09-21 | 81.47 | $80.27 | 170640 |
| 2021-09-20 | 81.73 | $80.15 | 175900 |
| 2021-09-17 | 82.06 | $81.40 | 141900 |
| 2021-09-16 | 82.18 | $81.91 | 147328 |
| 2021-09-15 | 82.21 | $81.83 | 131214 |
| 2021-09-14 | 82.26 | $81.18 | 136100 |
| 2021-09-13 | 82.45 | $81.73 | 138300 |
| 2021-09-10 | 82.56 | $81.59 | 127200 |
| 2021-09-09 | 82.71 | $82.09 | 100420 |
| 2021-09-08 | 82.78 | $82.21 | 134615 |
| 2021-09-07 | 82.82 | $82.37 | 110817 |
| 2021-09-03 | 82.84 | $83.32 | 76103 |
| 2021-09-02 | 82.66 | $83.60 | 83027 |
| 2021-09-01 | 82.38 | $83.15 | 141100 |
| 2021-08-31 | 82.15 | $82.78 | 127449 |
| 2021-08-30 | 81.96 | $83.13 | 73600 |
| 2021-08-27 | 81.66 | $83.02 | 105500 |
| 2021-08-26 | 81.34 | $81.61 | 66100 |
| 2021-08-25 | 81.26 | $82.20 | 79100 |
| 2021-08-24 | 81.04 | $81.78 | 113003 |
| 2021-08-23 | 80.88 | $81.03 | 126628 |
| 2021-08-20 | 80.84 | $80.26 | 99800 |
| 2021-08-19 | 80.96 | $79.36 | 98537 |
| 2021-08-18 | 81.29 | $79.87 | 61600 |
| 2021-08-17 | 81.57 | $80.58 | 99918 |
| 2021-08-16 | 81.74 | $81.56 | 129226 |
| 2021-08-13 | 81.72 | $81.66 | 88004 |
| 2021-08-12 | 81.69 | $81.76 | 70718 |
| 2021-08-11 | 81.62 | $81.87 | 80200 |
| 2021-08-10 | 81.51 | $81.53 | 120034 |
| 2021-08-09 | 81.45 | $81.67 | 90500 |
| 2021-08-06 | 81.36 | $81.67 | 75400 |
| 2021-08-05 | 81.24 | $81.80 | 102500 |
| 2021-08-04 | 81.08 | $81.34 | 129015 |
| 2021-08-03 | 80.99 | $81.77 | 1.3M |
| 2021-08-02 | 80.79 | $81.38 | 280400 |
| 2021-07-30 | 80.64 | $81.65 | 89500 |
| 2021-07-29 | 80.41 | $81.58 | 179622 |
| 2021-07-28 | 80.16 | $80.73 | 216934 |
| 2021-07-27 | 80.04 | $79.91 | 112200 |
| 2021-07-26 | 80.08 | $80.52 | 220337 |
| 2021-07-23 | 79.99 | $80.77 | 348547 |
| 2021-07-22 | 79.84 | $80.17 | 64939 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
112.79
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
62.45
Average
84.21
Maximum
116.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 112.79 | $112.84 | 73048 |
| 2026-07-17 | 113.00 | $112.40 | 160842 |
| 2026-07-16 | 113.40 | $113.12 | 168700 |
| 2026-07-15 | 113.67 | $113.48 | 124535 |
| 2026-07-14 | 113.89 | $113.58 | 122483 |
| 2026-07-13 | 114.13 | $112.90 | 191400 |
| 2026-07-10 | 114.64 | $114.11 | 123213 |
| 2026-07-09 | 114.89 | $114.70 | 221902 |
| 2026-07-08 | 115.00 | $113.03 | 245000 |
| 2026-07-07 | 115.66 | $113.85 | 331000 |
| 2026-07-06 | 116.19 | $115.95 | 489800 |
| 2026-07-02 | 116.17 | $115.13 | 490637 |
| 2026-07-01 | 116.38 | $116.07 | 1.4M |
| 2026-06-30 | 116.33 | $117.50 | 667500 |
| 2026-06-29 | 115.81 | $115.95 | 244800 |
| 2026-06-26 | 115.64 | $115.34 | 340145 |
| 2026-06-25 | 115.62 | $116.02 | 171043 |
| 2026-06-24 | 115.36 | $114.92 | 298100 |
| 2026-06-23 | 115.39 | $114.54 | 193500 |
| 2026-06-22 | 115.52 | $116.34 | 200804 |
| 2026-06-18 | 115.10 | $115.66 | 242849 |
| 2026-06-17 | 114.78 | $114.19 | 211700 |
| 2026-06-16 | 114.85 | $115.37 | 146400 |
| 2026-06-15 | 114.54 | $115.89 | 245338 |
| 2026-06-12 | 113.99 | $114.94 | 195800 |
| 2026-06-11 | 113.60 | $114.28 | 269146 |
| 2026-06-10 | 113.33 | $110.96 | 256500 |
| 2026-06-09 | 114.05 | $113.09 | 213800 |
| 2026-06-08 | 114.22 | $112.41 | 122235 |
| 2026-06-05 | 114.64 | $112.46 | 161527 |
| 2026-06-04 | 115.11 | $115.57 | 148000 |
| 2026-06-03 | 114.67 | $115.18 | 709353 |
| 2026-06-02 | 114.24 | $115.01 | 152900 |
| 2026-06-01 | 113.74 | $114.15 | 270400 |
| 2026-05-29 | 113.39 | $114.07 | 106028 |
| 2026-05-28 | 112.96 | $113.55 | 171200 |
| 2026-05-27 | 112.59 | $113.35 | 134036 |
| 2026-05-26 | 112.18 | $114.10 | 540000 |
| 2026-05-22 | 111.42 | $111.83 | 1.7M |
| 2026-05-21 | 111.21 | $110.85 | 219055 |
| 2026-05-20 | 111.25 | $110.60 | 342122 |
| 2026-05-19 | 111.36 | $108.57 | 166500 |
| 2026-05-18 | 112.13 | $109.64 | 284900 |
| 2026-05-15 | 112.70 | $110.33 | 219200 |
| 2026-05-14 | 113.15 | $112.44 | 291900 |
| 2026-05-13 | 113.01 | $111.99 | 158014 |
| 2026-05-12 | 112.94 | $112.03 | 222000 |
| 2026-05-11 | 112.81 | $112.90 | 259503 |
| 2026-05-08 | 112.34 | $112.72 | 152772 |
| 2026-05-07 | 111.79 | $111.99 | 265225 |
| 2026-05-06 | 111.31 | $113.50 | 291400 |
| 2026-05-05 | 110.23 | $110.56 | 371812 |
| 2026-05-04 | 109.81 | $108.85 | 257639 |
| 2026-05-01 | 109.82 | $109.12 | 341200 |
| 2026-04-30 | 109.72 | $108.71 | 171400 |
| 2026-04-29 | 109.70 | $106.87 | 140900 |
| 2026-04-28 | 110.22 | $107.64 | 247200 |
| 2026-04-27 | 110.58 | $109.30 | 194700 |
| 2026-04-24 | 110.46 | $109.59 | 329220 |
| 2026-04-23 | 110.17 | $108.91 | 260510 |
| 2026-04-22 | 110.00 | $109.20 | 208850 |
| 2026-04-21 | 109.65 | $109.68 | 212049 |
| 2026-04-20 | 109.04 | $110.42 | 160581 |
| 2026-04-17 | 108.02 | $109.81 | 483405 |
| 2026-04-16 | 106.94 | $107.44 | 2.1M |
| 2026-04-15 | 106.34 | $107.42 | 241900 |
| 2026-04-14 | 105.58 | $107.63 | 266700 |
| 2026-04-13 | 104.58 | $106.78 | 472121 |
| 2026-04-10 | 103.61 | $105.35 | 248217 |
| 2026-04-09 | 102.86 | $105.60 | 232500 |
| 2026-04-08 | 101.87 | $105.57 | 537200 |
| 2026-04-07 | 100.67 | $102.33 | 363298 |
| 2026-04-06 | 100.24 | $102.16 | 5.6M |
| 2026-04-02 | 99.79 | $101.87 | 780100 |
| 2026-04-01 | 99.34 | $101.74 | 1.1M |
| 2026-03-31 | 98.86 | $100.62 | 1.0M |
| 2026-03-30 | 98.65 | $97.22 | 454632 |
| 2026-03-27 | 99.50 | $98.53 | 888236 |
| 2026-03-26 | 100.14 | $100.27 | 1.1M |
| 2026-03-25 | 100.39 | $102.59 | 4.8M |
| 2026-03-24 | 99.99 | $101.55 | 315829 |
| 2026-03-23 | 99.84 | $100.78 | 329803 |
| 2026-03-20 | 99.94 | $98.72 | 365000 |
| 2026-03-19 | 100.73 | $101.61 | 197200 |
| 2026-03-18 | 100.81 | $101.03 | 375300 |
| 2026-03-17 | 101.10 | $101.79 | 169700 |
| 2026-03-16 | 101.24 | $100.86 | 240200 |
| 2026-03-13 | 101.73 | $99.95 | 201600 |
| 2026-03-12 | 102.64 | $100.14 | 814004 |
| 2026-03-11 | 103.69 | $102.78 | 187259 |
| 2026-03-10 | 104.14 | $103.01 | 159700 |
| 2026-03-09 | 104.63 | $103.26 | 228744 |
| 2026-03-06 | 105.14 | $101.42 | 253747 |
| 2026-03-05 | 106.34 | $104.03 | 284412 |
| 2026-03-04 | 106.96 | $105.76 | 309800 |
| 2026-03-03 | 107.16 | $105.68 | 364312 |
| 2026-03-02 | 107.41 | $108.04 | 374900 |
| 2026-02-27 | 106.94 | $106.61 | 142220 |
| 2026-02-26 | 106.80 | $107.21 | 168200 |
| 2026-02-25 | 106.42 | $107.11 | 151025 |
| 2026-02-24 | 105.96 | $106.19 | 93130 |
| 2026-02-23 | 105.68 | $104.94 | 82640 |
| 2026-02-20 | 105.71 | $106.57 | 223509 |
| 2026-02-19 | 105.22 | $105.77 | 111000 |
| 2026-02-18 | 104.85 | $105.37 | 138315 |
| 2026-02-17 | 104.52 | $104.78 | 177300 |
| 2026-02-13 | 104.28 | $104.33 | 162600 |
| 2026-02-12 | 104.12 | $103.21 | 265414 |
| 2026-02-11 | 104.26 | $104.88 | 176406 |
| 2026-02-10 | 103.89 | $105.09 | 133807 |
| 2026-02-09 | 103.36 | $105.40 | 285123 |
| 2026-02-06 | 102.61 | $104.71 | 374409 |
| 2026-02-05 | 101.90 | $101.01 | 129100 |
| 2026-02-04 | 102.20 | $101.15 | 187100 |
| 2026-02-03 | 102.52 | $101.75 | 167342 |
| 2026-02-02 | 102.70 | $101.80 | 209923 |
| 2026-01-30 | 102.91 | $100.70 | 155600 |
| 2026-01-29 | 103.49 | $102.10 | 220234 |
| 2026-01-28 | 103.73 | $102.86 | 304640 |
| 2026-01-27 | 103.77 | $102.94 | 188136 |
| 2026-01-26 | 103.78 | $102.74 | 231221 |
| 2026-01-23 | 103.82 | $102.69 | 173500 |
| 2026-01-22 | 103.86 | $103.72 | 192123 |
| 2026-01-21 | 103.55 | $103.68 | 290741 |
| 2026-01-20 | 103.16 | $102.27 | 251300 |
| 2026-01-16 | 103.11 | $103.43 | 195349 |
| 2026-01-15 | 102.66 | $103.61 | 163802 |
| 2026-01-14 | 102.02 | $102.10 | 604600 |
| 2026-01-13 | 101.69 | $102.36 | 173400 |
| 2026-01-12 | 101.19 | $101.85 | 233800 |
| 2026-01-09 | 100.72 | $101.35 | 132232 |
| 2026-01-08 | 100.29 | $100.23 | 202644 |
| 2026-01-07 | 100.10 | $100.92 | 275600 |
| 2026-01-06 | 99.63 | $101.42 | 338839 |
| 2026-01-05 | 98.89 | $99.64 | 322806 |
| 2026-01-02 | 98.55 | $98.39 | 273973 |
| 2025-12-31 | 98.51 | $96.88 | 164129 |
| 2025-12-30 | 98.94 | $97.97 | 175400 |
| 2025-12-29 | 99.10 | $98.41 | 235242 |
| 2025-12-26 | 99.15 | $99.11 | 132126 |
| 2025-12-24 | 98.97 | $99.09 | 87233 |
| 2025-12-23 | 98.74 | $99.02 | 183127 |
| 2025-12-22 | 98.47 | $99.26 | 175700 |
| 2025-12-19 | 98.05 | $98.20 | 202200 |
| 2025-12-18 | 97.87 | $97.04 | 197200 |
| 2025-12-17 | 98.00 | $96.31 | 339347 |
| 2025-12-16 | 98.39 | $97.10 | 141300 |
| 2025-12-15 | 98.59 | $97.82 | 191624 |
| 2025-12-12 | 98.58 | $98.17 | 109014 |
| 2025-12-11 | 98.45 | $99.67 | 190800 |
| 2025-12-10 | 97.80 | $98.72 | 221300 |
| 2025-12-09 | 97.29 | $97.06 | 145900 |
| 2025-12-08 | 97.18 | $97.20 | 177745 |
| 2025-12-05 | 97.00 | $97.72 | 171030 |
| 2025-12-04 | 96.59 | $97.62 | 175600 |
| 2025-12-03 | 96.12 | $96.84 | 442722 |
| 2025-12-02 | 95.79 | $96.46 | 94500 |
| 2025-12-01 | 95.51 | $96.55 | 153127 |
| 2025-11-28 | 95.13 | $97.37 | 54015 |
| 2025-11-26 | 94.40 | $96.77 | 178731 |
| 2025-11-25 | 93.72 | $96.16 | 140900 |
| 2025-11-24 | 93.09 | $94.34 | 219297 |
| 2025-11-21 | 92.91 | $93.42 | 478621 |
| 2025-11-20 | 93.01 | $91.45 | 167000 |
| 2025-11-19 | 93.76 | $93.18 | 225132 |
| 2025-11-18 | 94.14 | $92.89 | 328800 |
| 2025-11-17 | 94.71 | $92.82 | 189001 |
| 2025-11-14 | 95.44 | $94.44 | 183800 |
| 2025-11-13 | 95.81 | $94.53 | 215942 |
| 2025-11-12 | 96.24 | $96.80 | 93300 |
| 2025-11-11 | 96.04 | $96.45 | 132906 |
| 2025-11-10 | 95.91 | $96.71 | 183300 |
| 2025-11-07 | 95.67 | $95.97 | 216100 |
| 2025-11-06 | 95.61 | $94.87 | 166200 |
| 2025-11-05 | 95.89 | $95.70 | 128200 |
| 2025-11-04 | 95.97 | $95.10 | 202421 |
| 2025-11-03 | 96.25 | $95.98 | 161900 |
| 2025-10-31 | 96.32 | $96.10 | 156400 |
| 2025-10-30 | 96.36 | $95.44 | 183035 |
| 2025-10-29 | 96.61 | $96.52 | 195228 |
| 2025-10-28 | 96.57 | $96.96 | 197849 |
| 2025-10-27 | 96.38 | $97.90 | 188000 |
| 2025-10-24 | 95.85 | $97.30 | 99100 |
| 2025-10-23 | 95.39 | $96.57 | 125800 |
| 2025-10-22 | 95.06 | $94.92 | 213443 |
| 2025-10-21 | 95.19 | $96.25 | 202945 |
| 2025-10-20 | 94.93 | $95.67 | 153043 |
| 2025-10-17 | 94.81 | $94.63 | 206306 |
| 2025-10-16 | 94.99 | $94.57 | 147746 |
| 2025-10-15 | 95.23 | $95.66 | 95903 |
| 2025-10-14 | 95.19 | $95.64 | 154231 |
| 2025-10-13 | 95.15 | $95.04 | 176900 |
| 2025-10-10 | 95.30 | $93.11 | 166230 |
| 2025-10-09 | 96.09 | $95.70 | 170401 |
| 2025-10-08 | 96.24 | $96.73 | 191539 |
| 2025-10-07 | 96.10 | $95.56 | 132800 |
| 2025-10-06 | 96.29 | $96.62 | 121000 |
| 2025-10-03 | 96.18 | $96.45 | 127800 |
| 2025-10-02 | 96.11 | $96.25 | 113600 |
| 2025-10-01 | 96.08 | $96.08 | 126500 |
| 2025-09-30 | 96.09 | $95.89 | 165524 |
| 2025-09-29 | 96.16 | $95.88 | 138100 |
| 2025-09-26 | 96.25 | $96.00 | 114734 |
| 2025-09-25 | 96.32 | $95.03 | 204100 |
| 2025-09-24 | 96.71 | $95.61 | 94425 |
| 2025-09-23 | 96.99 | $96.62 | 207100 |
| 2025-09-22 | 96.99 | $96.74 | 493500 |
| 2025-09-19 | 96.95 | $96.66 | 103900 |
| 2025-09-18 | 96.92 | $97.24 | 159100 |
| 2025-09-17 | 96.68 | $95.93 | 184700 |
| 2025-09-16 | 96.79 | $96.07 | 157700 |
| 2025-09-15 | 96.87 | $96.61 | 149800 |
| 2025-09-12 | 96.79 | $96.40 | 112700 |
| 2025-09-11 | 96.73 | $97.59 | 214600 |
| 2025-09-10 | 96.27 | $95.80 | 128909 |
| 2025-09-09 | 96.26 | $95.85 | 183800 |
| 2025-09-08 | 96.22 | $96.79 | 296500 |
| 2025-09-05 | 95.86 | $96.68 | 257700 |
| 2025-09-04 | 95.44 | $96.15 | 162700 |
| 2025-09-03 | 95.09 | $94.68 | 152247 |
| 2025-09-02 | 95.11 | $94.85 | 201100 |
| 2025-08-29 | 95.08 | $95.11 | 128100 |
| 2025-08-28 | 94.94 | $95.96 | 198100 |
| 2025-08-27 | 94.50 | $95.39 | 185900 |
| 2025-08-26 | 94.13 | $94.86 | 108832 |
| 2025-08-25 | 93.84 | $94.25 | 152900 |
| 2025-08-22 | 93.68 | $95.16 | 365835 |
| 2025-08-21 | 93.19 | $92.91 | 155741 |
| 2025-08-20 | 93.30 | $92.96 | 144819 |
| 2025-08-19 | 93.42 | $93.45 | 198200 |
| 2025-08-18 | 93.41 | $93.56 | 155313 |
| 2025-08-15 | 93.36 | $93.17 | 150700 |
| 2025-08-14 | 93.42 | $93.65 | 224025 |
| 2025-08-13 | 93.33 | $95.00 | 194718 |
| 2025-08-12 | 92.80 | $93.96 | 187536 |
| 2025-08-11 | 92.48 | $91.79 | 138500 |
| 2025-08-08 | 92.77 | $92.22 | 154800 |
| 2025-08-07 | 93.00 | $92.30 | 383800 |
| 2025-08-06 | 93.24 | $92.69 | 203106 |
| 2025-08-05 | 93.41 | $92.87 | 310645 |
| 2025-08-04 | 93.55 | $92.98 | 498230 |
| 2025-08-01 | 93.68 | $91.79 | 400145 |
| 2025-07-31 | 94.20 | $93.03 | 141800 |
| 2025-07-30 | 94.44 | $94.32 | 174924 |
| 2025-07-29 | 94.30 | $94.37 | 136300 |
| 2025-07-28 | 94.10 | $94.41 | 120700 |
| 2025-07-25 | 93.83 | $94.62 | 155646 |
| 2025-07-24 | 93.41 | $93.38 | 184300 |
| 2025-07-23 | 93.28 | $93.92 | 600338 |
| 2025-07-22 | 92.94 | $93.10 | 168835 |
| 2025-07-21 | 92.78 | $92.07 | 195500 |
| 2025-07-18 | 92.89 | $92.80 | 213100 |
| 2025-07-17 | 92.78 | $92.86 | 151200 |
| 2025-07-16 | 92.61 | $91.70 | 179300 |
| 2025-07-15 | 92.76 | $91.28 | 181744 |
| 2025-07-14 | 93.06 | $92.78 | 170648 |
| 2025-07-11 | 92.94 | $92.25 | 144018 |
| 2025-07-10 | 92.93 | $93.21 | 184400 |
| 2025-07-09 | 92.60 | $92.89 | 365400 |
| 2025-07-08 | 92.28 | $92.39 | 263117 |
| 2025-07-07 | 92.02 | $92.21 | 241600 |
| 2025-07-03 | 91.75 | $93.03 | 137726 |
| 2025-07-02 | 91.15 | $92.33 | 373900 |
| 2025-07-01 | 90.62 | $91.59 | 608800 |
| 2025-06-30 | 90.19 | $90.98 | 285643 |
| 2025-06-27 | 89.86 | $90.86 | 223401 |
| 2025-06-26 | 89.49 | $90.40 | 234723 |
| 2025-06-25 | 89.17 | $89.34 | 162400 |
| 2025-06-24 | 89.12 | $89.93 | 190522 |
| 2025-06-23 | 88.86 | $89.04 | 209534 |
| 2025-06-20 | 88.82 | $88.37 | 254200 |
| 2025-06-18 | 88.99 | $88.43 | 192300 |
| 2025-06-17 | 89.17 | $88.19 | 158600 |
| 2025-06-16 | 89.45 | $88.79 | 182900 |
| 2025-06-13 | 89.60 | $87.94 | 266923 |
| 2025-06-12 | 90.05 | $89.49 | 179700 |
| 2025-06-11 | 90.08 | $89.26 | 141502 |
| 2025-06-10 | 90.17 | $89.73 | 225100 |
| 2025-06-09 | 90.12 | $89.88 | 186500 |
| 2025-06-06 | 90.00 | $90.02 | 144001 |
| 2025-06-05 | 89.78 | $89.28 | 192915 |
| 2025-06-04 | 89.73 | $89.33 | 195442 |
| 2025-06-03 | 89.64 | $89.30 | 272810 |
| 2025-06-02 | 89.51 | $88.24 | 656800 |
| 2025-05-30 | 89.67 | $88.09 | 165201 |
| 2025-05-29 | 89.88 | $88.30 | 135509 |
| 2025-05-28 | 90.05 | $88.13 | 145200 |
| 2025-05-27 | 90.29 | $89.37 | 272239 |
| 2025-05-23 | 90.14 | $87.47 | 241748 |
| 2025-05-22 | 90.54 | $87.56 | 212614 |
| 2025-05-21 | 90.95 | $87.79 | 158829 |
| 2025-05-20 | 91.33 | $90.02 | 180900 |
| 2025-05-19 | 91.04 | $90.28 | 132912 |
| 2025-05-16 | 90.56 | $90.65 | 193304 |
| 2025-05-15 | 89.81 | $89.56 | 249900 |
| 2025-05-14 | 89.20 | $89.40 | 877300 |
| 2025-05-13 | 88.45 | $89.59 | 315800 |
| 2025-05-12 | 87.44 | $89.10 | 385500 |
| 2025-05-09 | 86.33 | $86.04 | 178121 |
| 2025-05-08 | 85.91 | $86.20 | 243733 |
| 2025-05-07 | 85.32 | $85.29 | 251949 |
| 2025-05-06 | 84.86 | $85.05 | 201400 |
| 2025-05-05 | 84.35 | $85.69 | 206000 |
| 2025-05-02 | 83.51 | $85.73 | 251001 |
| 2025-05-01 | 82.45 | $83.53 | 213338 |
| 2025-04-30 | 81.84 | $82.97 | 263221 |
| 2025-04-29 | 81.28 | $82.96 | 3.3M |
| 2025-04-28 | 80.59 | $82.41 | 293735 |
| 2025-04-25 | 79.93 | $82.04 | 209049 |
| 2025-04-24 | 79.25 | $82.38 | 250900 |
| 2025-04-23 | 78.33 | $80.54 | 384733 |
| 2025-04-22 | 77.81 | $79.21 | 331100 |
| 2025-04-21 | 77.62 | $77.23 | 880100 |
| 2025-04-17 | 78.04 | $79.38 | 197200 |
| 2025-04-16 | 77.91 | $78.70 | 325400 |
| 2025-04-15 | 77.99 | $79.93 | 274141 |
| 2025-04-14 | 77.74 | $79.91 | 498647 |
| 2025-04-11 | 77.47 | $79.09 | 455110 |
| 2025-04-10 | 77.45 | $77.86 | 413043 |
| 2025-04-09 | 77.85 | $81.13 | 1.1M |
| 2025-04-08 | 77.35 | $73.70 | 925200 |
| 2025-04-07 | 79.15 | $75.21 | 1.5M |
| 2025-04-04 | 80.89 | $75.77 | 838043 |
| 2025-04-03 | 82.87 | $79.82 | 405208 |
| 2025-04-02 | 84.03 | $85.41 | 1.7M |
| 2025-04-01 | 83.68 | $83.86 | 235900 |
| 2025-03-31 | 83.76 | $83.28 | 364732 |
| 2025-03-28 | 84.06 | $83.17 | 221500 |
| 2025-03-27 | 84.48 | $84.89 | 240842 |
| 2025-03-26 | 84.46 | $85.65 | 169200 |
| 2025-03-25 | 84.21 | $86.74 | 172500 |
| 2025-03-24 | 83.58 | $86.66 | 357800 |
| 2025-03-21 | 82.87 | $84.18 | 513900 |
| 2025-03-20 | 82.82 | $84.63 | 175239 |
| 2025-03-19 | 82.65 | $85.26 | 647941 |
| 2025-03-18 | 82.28 | $83.85 | 278345 |
| 2025-03-17 | 82.31 | $85.16 | 357077 |
| 2025-03-14 | 81.99 | $83.76 | 378740 |
| 2025-03-13 | 82.10 | $81.62 | 420600 |
| 2025-03-12 | 82.95 | $83.04 | 444719 |
| 2025-03-11 | 83.59 | $82.98 | 502300 |
| 2025-03-10 | 84.44 | $83.44 | 566523 |
| 2025-03-07 | 85.37 | $85.38 | 348230 |
| 2025-03-06 | 85.93 | $85.07 | 391400 |
| 2025-03-05 | 86.76 | $87.01 | 321200 |
| 2025-03-04 | 87.19 | $85.66 | 823100 |
| 2025-03-03 | 88.18 | $86.96 | 387700 |
| 2025-02-28 | 89.00 | $89.07 | 285336 |
| 2025-02-27 | 89.37 | $88.16 | 163700 |
| 2025-02-26 | 90.12 | $89.62 | 213300 |
| 2025-02-25 | 90.61 | $89.11 | 266900 |
| 2025-02-24 | 91.38 | $89.32 | 312300 |
| 2025-02-21 | 92.26 | $89.52 | 273433 |
| 2025-02-20 | 93.29 | $92.31 | 144207 |
| 2025-02-19 | 93.67 | $93.58 | 147408 |
| 2025-02-18 | 93.73 | $94.20 | 165600 |
| 2025-02-14 | 93.60 | $93.26 | 141938 |
| 2025-02-13 | 93.75 | $93.52 | 193602 |
| 2025-02-12 | 93.86 | $92.58 | 211400 |
| 2025-02-11 | 94.28 | $93.16 | 301409 |
| 2025-02-10 | 94.61 | $94.02 | 235300 |
| 2025-02-07 | 94.74 | $94.03 | 208900 |
| 2025-02-06 | 94.89 | $94.99 | 185200 |
| 2025-02-05 | 94.75 | $94.87 | 182509 |
| 2025-02-04 | 94.63 | $93.98 | 484900 |
| 2025-02-03 | 94.75 | $93.46 | 764911 |
| 2025-01-31 | 95.05 | $94.30 | 297010 |
| 2025-01-30 | 95.15 | $95.01 | 231010 |
| 2025-01-29 | 95.03 | $93.95 | 187439 |
| 2025-01-28 | 95.21 | $94.47 | 189200 |
| 2025-01-27 | 95.26 | $94.03 | 394400 |
| 2025-01-24 | 95.45 | $96.04 | 181700 |
| 2025-01-23 | 95.02 | $96.30 | 240540 |
| 2025-01-22 | 94.41 | $96.43 | 225400 |
| 2025-01-21 | 93.62 | $96.63 | 372700 |
| 2025-01-17 | 92.59 | $94.79 | 194400 |
| 2025-01-16 | 91.92 | $94.33 | 420037 |
| 2025-01-15 | 91.26 | $93.55 | 206517 |
| 2025-01-14 | 90.72 | $92.36 | 265800 |
| 2025-01-13 | 90.46 | $91.21 | 369346 |
| 2025-01-10 | 90.52 | $90.78 | 373513 |
| 2025-01-08 | 90.76 | $91.99 | 243500 |
| 2025-01-07 | 90.69 | $91.57 | 319420 |
| 2025-01-06 | 90.77 | $92.54 | 296624 |
| 2025-01-03 | 90.57 | $92.27 | 273538 |
| 2025-01-02 | 90.46 | $91.06 | 765522 |
| 2024-12-31 | 90.73 | $90.93 | 156300 |
| 2024-12-30 | 91.13 | $91.07 | 352104 |
| 2024-12-27 | 91.60 | $91.76 | 274950 |
| 2024-12-26 | 91.99 | $92.82 | 254300 |
| 2024-12-24 | 92.15 | $92.36 | 103000 |
| 2024-12-23 | 92.52 | $91.73 | 299911 |
| 2024-12-20 | 93.19 | $91.60 | 333600 |
| 2024-12-19 | 94.08 | $91.28 | 394413 |
| 2024-12-18 | 95.28 | $91.39 | 363100 |
| 2024-12-17 | 96.71 | $95.07 | 271431 |
| 2024-12-16 | 97.29 | $96.33 | 231318 |
| 2024-12-13 | 97.60 | $96.33 | 155800 |
| 2024-12-12 | 97.96 | $96.95 | 173700 |
| 2024-12-11 | 98.20 | $97.35 | 138634 |
| 2024-12-10 | 98.35 | $96.68 | 273300 |
| 2024-12-09 | 98.73 | $97.26 | 183900 |
| 2024-12-06 | 98.99 | $97.84 | 150231 |
| 2024-12-05 | 99.10 | $97.80 | 176938 |
| 2024-12-04 | 99.22 | $98.86 | 215419 |
| 2024-12-03 | 99.01 | $98.40 | 260044 |
| 2024-12-02 | 98.88 | $98.45 | 558900 |
| 2024-11-29 | 98.67 | $98.76 | 87018 |
| 2024-11-27 | 98.29 | $98.57 | 143024 |
| 2024-11-26 | 97.86 | $98.94 | 243349 |
| 2024-11-25 | 97.19 | $99.46 | 327900 |
| 2024-11-22 | 96.19 | $97.93 | 268900 |
| 2024-11-21 | 95.44 | $96.25 | 195500 |
| 2024-11-20 | 95.05 | $94.72 | 248206 |
| 2024-11-19 | 95.05 | $93.83 | 626010 |
| 2024-11-18 | 95.31 | $93.79 | 384817 |
| 2024-11-15 | 95.63 | $93.56 | 453100 |
| 2024-11-14 | 96.07 | $94.94 | 197105 |
| 2024-11-13 | 96.16 | $95.90 | 220244 |
| 2024-11-12 | 95.93 | $96.46 | 223838 |
| 2024-11-11 | 95.46 | $97.45 | 271100 |
| 2024-11-08 | 94.55 | $96.72 | 325146 |
| 2024-11-07 | 93.66 | $96.23 | 238100 |
| 2024-11-06 | 92.71 | $96.12 | 736000 |
| 2024-11-05 | 91.60 | $92.69 | 230612 |
| 2024-11-04 | 91.32 | $91.34 | 422146 |
| 2024-11-01 | 91.42 | $90.97 | 604021 |
| 2024-10-31 | 91.66 | $90.66 | 231400 |
| 2024-10-30 | 92.05 | $91.69 | 130246 |
| 2024-10-29 | 92.20 | $92.13 | 209425 |
| 2024-10-28 | 92.24 | $91.91 | 256100 |
| 2024-10-25 | 92.37 | $91.16 | 150300 |
| 2024-10-24 | 92.75 | $91.57 | 226708 |
| 2024-10-23 | 93.08 | $91.43 | 192700 |
| 2024-10-22 | 93.51 | $92.12 | 257500 |
| 2024-10-21 | 93.82 | $93.01 | 108600 |
| 2024-10-18 | 93.89 | $93.90 | 222900 |
| 2024-10-17 | 93.68 | $93.91 | 154100 |
| 2024-10-16 | 93.40 | $93.74 | 173100 |
| 2024-10-15 | 93.10 | $93.16 | 735714 |
| 2024-10-14 | 92.91 | $93.71 | 184800 |
| 2024-10-11 | 92.48 | $93.16 | 458700 |
| 2024-10-10 | 92.13 | $91.64 | 265441 |
| 2024-10-09 | 92.17 | $92.20 | 240500 |
| 2024-10-08 | 92.03 | $91.55 | 222200 |
| 2024-10-07 | 92.05 | $91.37 | 522240 |
| 2024-10-04 | 92.13 | $92.00 | 317748 |
| 2024-10-03 | 92.01 | $91.20 | 283000 |
| 2024-10-02 | 92.10 | $91.36 | 505335 |
| 2024-10-01 | 92.15 | $91.26 | 5.4M |
| 2024-09-30 | 92.22 | $91.93 | 688700 |
| 2024-09-27 | 92.09 | $91.85 | 224700 |
| 2024-09-26 | 91.93 | $91.78 | 191144 |
| 2024-09-25 | 91.74 | $91.14 | 161837 |
| 2024-09-24 | 91.70 | $92.25 | 1.3M |
| 2024-09-23 | 91.28 | $92.43 | 312300 |
| 2024-09-20 | 90.70 | $91.72 | 180525 |
| 2024-09-19 | 90.20 | $92.23 | 260434 |
| 2024-09-18 | 89.43 | $90.66 | 211500 |
| 2024-09-17 | 88.98 | $90.71 | 369223 |
| 2024-09-16 | 88.41 | $90.20 | 160184 |
| 2024-09-13 | 87.89 | $89.54 | 255242 |
| 2024-09-12 | 87.47 | $88.10 | 358928 |
| 2024-09-11 | 87.42 | $87.47 | 352732 |
| 2024-09-10 | 87.57 | $86.78 | 1.1M |
| 2024-09-09 | 87.98 | $86.67 | 363434 |
| 2024-09-06 | 88.52 | $86.30 | 197414 |
| 2024-09-05 | 89.31 | $87.50 | 299102 |
| 2024-09-04 | 89.88 | $87.98 | 172310 |
| 2024-09-03 | 90.43 | $88.33 | 393900 |
| 2024-08-30 | 90.97 | $91.09 | 191602 |
| 2024-08-29 | 90.75 | $90.45 | 204300 |
| 2024-08-28 | 90.67 | $90.31 | 279800 |
| 2024-08-27 | 90.60 | $90.93 | 286025 |
| 2024-08-26 | 90.32 | $91.28 | 360740 |
| 2024-08-23 | 89.84 | $91.77 | 170442 |
| 2024-08-22 | 89.11 | $89.88 | 141500 |
| 2024-08-21 | 88.80 | $90.51 | 165200 |
| 2024-08-20 | 88.23 | $89.13 | 192000 |
| 2024-08-19 | 87.98 | $89.94 | 121338 |
| 2024-08-16 | 87.42 | $89.08 | 194743 |
| 2024-08-15 | 87.01 | $89.19 | 171900 |
| 2024-08-14 | 86.50 | $87.42 | 195243 |
| 2024-08-13 | 86.44 | $87.60 | 251227 |
| 2024-08-12 | 86.34 | $86.35 | 309304 |
| 2024-08-09 | 86.63 | $86.94 | 130025 |
| 2024-08-08 | 86.82 | $86.93 | 182900 |
| 2024-08-07 | 87.06 | $85.05 | 226124 |
| 2024-08-06 | 87.97 | $85.86 | 1.1M |
| 2024-08-05 | 88.84 | $84.81 | 483633 |
| 2024-08-02 | 90.23 | $87.05 | 1.0M |
| 2024-08-01 | 91.21 | $89.84 | 1.3M |
| 2024-07-31 | 91.52 | $91.85 | 365941 |
| 2024-07-30 | 91.24 | $91.05 | 234700 |
| 2024-07-29 | 91.14 | $91.00 | 175200 |
| 2024-07-26 | 91.03 | $91.30 | 199411 |
| 2024-07-25 | 90.78 | $89.66 | 259500 |
| 2024-07-24 | 90.99 | $89.16 | 192727 |
| 2024-07-23 | 91.39 | $91.26 | 186729 |
| 2024-07-22 | 91.19 | $91.17 | 199125 |
| 2024-07-19 | 90.96 | $89.89 | 309800 |
| 2024-07-18 | 91.07 | $90.49 | 259100 |
| 2024-07-17 | 91.00 | $91.43 | 245919 |
| 2024-07-16 | 90.60 | $93.54 | 293523 |
| 2024-07-15 | 89.43 | $91.24 | 215300 |
| 2024-07-12 | 88.72 | $90.83 | 168500 |
| 2024-07-11 | 87.99 | $89.94 | 207732 |
| 2024-07-10 | 87.37 | $87.97 | 224200 |
| 2024-07-09 | 87.25 | $86.96 | 227200 |
| 2024-07-08 | 87.43 | $87.60 | 169600 |
| 2024-07-05 | 87.45 | $87.22 | 137115 |
| 2024-07-03 | 87.60 | $87.89 | 210031 |
| 2024-07-02 | 87.57 | $87.40 | 373200 |
| 2024-07-01 | 87.70 | $87.16 | 1.4M |
| 2024-06-28 | 87.94 | $88.11 | 347005 |
| 2024-06-27 | 87.93 | $88.20 | 151906 |
| 2024-06-26 | 87.90 | $87.75 | 296620 |
| 2024-06-25 | 88.00 | $87.98 | 121438 |
| 2024-06-24 | 88.06 | $88.76 | 260934 |
| 2024-06-21 | 87.89 | $88.34 | 103100 |
| 2024-06-20 | 87.83 | $88.00 | 154227 |
| 2024-06-18 | 87.85 | $88.45 | 244044 |
| 2024-06-17 | 87.75 | $88.17 | 150800 |
| 2024-06-14 | 87.72 | $87.24 | 254820 |
| 2024-06-13 | 87.99 | $88.51 | 158400 |
| 2024-06-12 | 87.92 | $88.88 | 304100 |
| 2024-06-11 | 87.72 | $87.49 | 183300 |
| 2024-06-10 | 87.92 | $87.96 | 228900 |
| 2024-06-07 | 88.03 | $87.51 | 222638 |
| 2024-06-06 | 88.32 | $87.96 | 171000 |
| 2024-06-05 | 88.52 | $88.44 | 561342 |
| 2024-06-04 | 88.62 | $87.15 | 227049 |
| 2024-06-03 | 89.16 | $88.40 | 290000 |
| 2024-05-31 | 89.41 | $89.38 | 295910 |
| 2024-05-30 | 89.41 | $88.69 | 165600 |
| 2024-05-29 | 89.63 | $87.95 | 1.6M |
| 2024-05-28 | 90.12 | $89.09 | 258917 |
| 2024-05-24 | 90.35 | $89.76 | 470131 |
| 2024-05-23 | 90.40 | $88.93 | 154140 |
| 2024-05-22 | 90.72 | $89.90 | 135721 |
| 2024-05-21 | 90.79 | $90.52 | 162243 |
| 2024-05-20 | 90.66 | $90.69 | 139200 |
| 2024-05-17 | 90.43 | $90.28 | 142600 |
| 2024-05-16 | 90.27 | $90.16 | 214622 |
| 2024-05-15 | 90.09 | $91.12 | 152621 |
| 2024-05-14 | 89.56 | $90.16 | 236900 |
| 2024-05-13 | 89.21 | $89.50 | 212300 |
| 2024-05-10 | 88.97 | $89.93 | 122643 |
| 2024-05-09 | 88.54 | $90.07 | 284500 |
| 2024-05-08 | 87.97 | $89.16 | 130939 |
| 2024-05-07 | 87.56 | $89.75 | 189700 |
| 2024-05-06 | 86.87 | $89.35 | 373900 |
| 2024-05-03 | 86.16 | $87.89 | 543300 |
| 2024-05-02 | 85.77 | $87.00 | 195300 |
| 2024-05-01 | 85.58 | $85.83 | 437400 |
| 2024-04-30 | 85.75 | $85.84 | 261700 |
| 2024-04-29 | 85.96 | $87.51 | 171127 |
| 2024-04-26 | 85.70 | $87.00 | 118008 |
| 2024-04-25 | 85.57 | $86.74 | 187236 |
| 2024-04-24 | 85.50 | $86.99 | 578305 |
| 2024-04-23 | 85.37 | $86.93 | 681919 |
| 2024-04-22 | 85.25 | $85.58 | 316123 |
| 2024-04-19 | 85.55 | $84.85 | 177121 |
| 2024-04-18 | 86.16 | $85.03 | 239415 |
| 2024-04-17 | 86.88 | $85.34 | 447526 |
| 2024-04-16 | 87.67 | $86.10 | 303600 |
| 2024-04-15 | 88.40 | $86.46 | 232342 |
| 2024-04-12 | 89.18 | $87.48 | 231846 |
| 2024-04-11 | 89.80 | $88.81 | 186200 |
| 2024-04-10 | 90.14 | $88.79 | 430002 |
| 2024-04-09 | 90.55 | $90.25 | 217839 |
| 2024-04-08 | 90.58 | $90.40 | 346500 |
| 2024-04-05 | 90.56 | $90.18 | 342116 |
| 2024-04-04 | 90.58 | $89.13 | 310632 |
| 2024-04-03 | 90.93 | $90.10 | 803600 |
| 2024-04-02 | 91.02 | $89.74 | 685905 |
| 2024-04-01 | 91.23 | $90.90 | 4.3M |
| 2024-03-28 | 91.10 | $91.25 | 188500 |
| 2024-03-27 | 90.80 | $91.08 | 236500 |
| 2024-03-26 | 90.47 | $89.96 | 712600 |
| 2024-03-25 | 90.40 | $90.06 | 298200 |
| 2024-03-22 | 90.25 | $90.15 | 653135 |
| 2024-03-21 | 90.02 | $90.62 | 203600 |
| 2024-03-20 | 89.56 | $89.67 | 249600 |
| 2024-03-19 | 89.28 | $88.58 | 204323 |
| 2024-03-18 | 89.25 | $87.88 | 148713 |
| 2024-03-15 | 89.42 | $88.00 | 239300 |
| 2024-03-14 | 89.56 | $88.30 | 251631 |
| 2024-03-13 | 89.60 | $89.17 | 158300 |
| 2024-03-12 | 89.35 | $88.68 | 314745 |
| 2024-03-11 | 89.16 | $87.91 | 207300 |
| 2024-03-08 | 89.13 | $88.58 | 301431 |
| 2024-03-07 | 88.85 | $89.38 | 214437 |
| 2024-03-06 | 88.22 | $88.45 | 419700 |
| 2024-03-05 | 87.72 | $87.71 | 358947 |
| 2024-03-04 | 87.30 | $88.19 | 320933 |
| 2024-03-01 | 86.60 | $87.27 | 297000 |
| 2024-02-29 | 86.01 | $86.46 | 200914 |
| 2024-02-28 | 85.52 | $85.56 | 223006 |
| 2024-02-27 | 85.19 | $85.34 | 181300 |
| 2024-02-26 | 84.82 | $85.06 | 156400 |
| 2024-02-23 | 84.44 | $84.90 | 521800 |
| 2024-02-22 | 83.99 | $84.77 | 479447 |
| 2024-02-21 | 83.47 | $82.80 | 338446 |
| 2024-02-20 | 83.44 | $82.85 | 236000 |
| 2024-02-16 | 83.37 | $83.54 | 341300 |
| 2024-02-15 | 83.03 | $84.36 | 267714 |
| 2024-02-14 | 82.35 | $82.76 | 233810 |
| 2024-02-13 | 82.00 | $81.45 | 299841 |
| 2024-02-12 | 81.97 | $83.08 | 291034 |
| 2024-02-09 | 81.41 | $82.58 | 209800 |
| 2024-02-08 | 80.86 | $81.84 | 161233 |
| 2024-02-07 | 80.42 | $80.98 | 312100 |
| 2024-02-06 | 80.14 | $80.31 | 377400 |
| 2024-02-05 | 80.00 | $79.78 | 1.1M |
| 2024-02-02 | 80.00 | $80.44 | 489700 |
| 2024-02-01 | 79.77 | $80.15 | 836305 |
| 2024-01-31 | 79.58 | $78.90 | 226131 |
| 2024-01-30 | 79.73 | $80.15 | 139600 |
| 2024-01-29 | 79.51 | $80.22 | 164908 |
| 2024-01-26 | 79.21 | $79.45 | 216700 |
| 2024-01-25 | 79.09 | $79.46 | 212805 |
| 2024-01-24 | 78.92 | $78.96 | 242740 |
| 2024-01-23 | 78.88 | $79.61 | 159738 |
| 2024-01-22 | 78.61 | $79.99 | 227347 |
| 2024-01-19 | 78.15 | $79.04 | 243407 |
| 2024-01-18 | 77.90 | $78.19 | 203037 |
| 2024-01-17 | 77.86 | $77.42 | 337300 |
| 2024-01-16 | 78.05 | $77.80 | 355228 |
| 2024-01-12 | 78.16 | $78.12 | 159300 |
| 2024-01-11 | 78.19 | $78.03 | 238700 |
| 2024-01-10 | 78.25 | $78.00 | 195939 |
| 2024-01-09 | 78.32 | $77.69 | 229323 |
| 2024-01-08 | 78.51 | $78.12 | 318535 |
| 2024-01-05 | 78.59 | $76.95 | 260300 |
| 2024-01-04 | 79.04 | $76.81 | 331841 |
| 2024-01-03 | 79.63 | $76.92 | 704800 |
| 2024-01-02 | 80.29 | $78.66 | 3.3M |
| 2023-12-29 | 80.52 | $79.22 | 195900 |
| 2023-12-28 | 80.59 | $79.95 | 481000 |
| 2023-12-27 | 80.42 | $80.01 | 964846 |
| 2023-12-26 | 80.15 | $80.04 | 145100 |
| 2023-12-22 | 79.79 | $79.44 | 266800 |
| 2023-12-21 | 79.51 | $79.17 | 262600 |
| 2023-12-20 | 79.23 | $78.03 | 433210 |
| 2023-12-19 | 79.21 | $79.56 | 229700 |
| 2023-12-18 | 78.67 | $78.62 | 228902 |
| 2023-12-15 | 78.28 | $78.48 | 309900 |
| 2023-12-14 | 77.81 | $79.19 | 352321 |
| 2023-12-13 | 76.99 | $77.68 | 486427 |
| 2023-12-12 | 76.45 | $76.05 | 183133 |
| 2023-12-11 | 76.28 | $76.03 | 178000 |
| 2023-12-08 | 76.06 | $75.69 | 195200 |
| 2023-12-07 | 75.87 | $75.38 | 426629 |
| 2023-12-06 | 75.72 | $75.07 | 806000 |
| 2023-12-05 | 75.61 | $75.23 | 301300 |
| 2023-12-04 | 75.40 | $76.05 | 347300 |
| 2023-12-01 | 74.87 | $75.58 | 1.1M |
| 2023-11-30 | 74.34 | $73.97 | 297504 |
| 2023-11-29 | 74.19 | $73.48 | 232100 |
| 2023-11-28 | 74.15 | $73.24 | 426108 |
| 2023-11-27 | 74.15 | $73.86 | 1.1M |
| 2023-11-24 | 73.94 | $74.06 | 381200 |
| 2023-11-22 | 73.60 | $73.65 | 466000 |
| 2023-11-21 | 73.30 | $73.24 | 232215 |
| 2023-11-20 | 73.05 | $73.48 | 279507 |
| 2023-11-17 | 72.64 | $73.13 | 230841 |
| 2023-11-16 | 72.25 | $72.67 | 279412 |
| 2023-11-15 | 71.90 | $73.38 | 277222 |
| 2023-11-14 | 71.25 | $73.27 | 212519 |
| 2023-11-13 | 70.48 | $70.84 | 341600 |
| 2023-11-10 | 70.31 | $70.81 | 240900 |
| 2023-11-09 | 70.11 | $69.92 | 329000 |
| 2023-11-08 | 70.16 | $70.56 | 232616 |
| 2023-11-07 | 70.01 | $70.89 | 224900 |
| 2023-11-06 | 69.74 | $71.12 | 516900 |
| 2023-11-03 | 69.33 | $71.70 | 523700 |
| 2023-11-02 | 68.67 | $70.56 | 285900 |
| 2023-11-01 | 68.23 | $69.25 | 560100 |
| 2023-10-31 | 68.14 | $68.75 | 349200 |
| 2023-10-30 | 68.20 | $68.17 | 297162 |
| 2023-10-27 | 68.48 | $67.78 | 410800 |
| 2023-10-26 | 68.97 | $68.49 | 518700 |
| 2023-10-25 | 69.35 | $68.24 | 292600 |
| 2023-10-24 | 69.92 | $69.40 | 249300 |
| 2023-10-23 | 70.26 | $69.04 | 342100 |
| 2023-10-20 | 70.80 | $69.66 | 393600 |
| 2023-10-19 | 71.28 | $70.47 | 834801 |
| 2023-10-18 | 71.61 | $71.45 | 271300 |
| 2023-10-17 | 71.71 | $73.06 | 291715 |
| 2023-10-16 | 71.32 | $72.23 | 232210 |
| 2023-10-13 | 71.13 | $71.06 | 221200 |
| 2023-10-12 | 71.27 | $71.40 | 226300 |
| 2023-10-11 | 71.36 | $72.76 | 197900 |
| 2023-10-10 | 71.04 | $72.57 | 376500 |
| 2023-10-09 | 70.72 | $71.97 | 205549 |
| 2023-10-06 | 70.54 | $71.27 | 413600 |
| 2023-10-05 | 70.57 | $70.67 | 588600 |
| 2023-10-04 | 70.81 | $70.67 | 550903 |
| 2023-10-03 | 71.13 | $70.43 | 416147 |
| 2023-10-02 | 71.61 | $71.37 | 795040 |
| 2023-09-29 | 71.92 | $72.24 | 348238 |
| 2023-09-28 | 72.03 | $72.67 | 225600 |
| 2023-09-27 | 72.05 | $72.06 | 323504 |
| 2023-09-26 | 72.29 | $71.48 | 218840 |
| 2023-09-25 | 72.78 | $72.71 | 309000 |
| 2023-09-22 | 72.99 | $72.22 | 305500 |
| 2023-09-21 | 73.43 | $72.26 | 359600 |
| 2023-09-20 | 73.96 | $73.60 | 176000 |
| 2023-09-19 | 74.18 | $74.13 | 159215 |
| 2023-09-18 | 74.30 | $74.35 | 245117 |
| 2023-09-15 | 74.38 | $74.22 | 219900 |
| 2023-09-14 | 74.53 | $75.16 | 180900 |
| 2023-09-13 | 74.42 | $74.28 | 224726 |
| 2023-09-12 | 74.56 | $74.68 | 161705 |
| 2023-09-11 | 74.62 | $74.62 | 156100 |
| 2023-09-08 | 74.72 | $74.34 | 282236 |
| 2023-09-07 | 74.94 | $74.36 | 2.2M |
| 2023-09-06 | 75.20 | $74.94 | 271600 |
| 2023-09-05 | 75.34 | $75.09 | 503216 |
| 2023-09-01 | 75.47 | $76.84 | 1.1M |
| 2023-08-31 | 75.07 | $76.23 | 146800 |
| 2023-08-30 | 74.78 | $76.25 | 206400 |
| 2023-08-29 | 74.43 | $76.04 | 191200 |
| 2023-08-28 | 74.08 | $75.05 | 207835 |
| 2023-08-25 | 73.99 | $74.50 | 190505 |
| 2023-08-24 | 74.05 | $74.11 | 233445 |
| 2023-08-23 | 74.28 | $74.91 | 212525 |
| 2023-08-22 | 74.31 | $74.17 | 441300 |
| 2023-08-21 | 74.59 | $74.43 | 237240 |
| 2023-08-18 | 74.87 | $74.26 | 177819 |
| 2023-08-17 | 75.28 | $73.96 | 193943 |
| 2023-08-16 | 75.87 | $75.09 | 147000 |
| 2023-08-15 | 76.25 | $75.56 | 167132 |
| 2023-08-14 | 76.56 | $76.56 | 173200 |
| 2023-08-11 | 76.62 | $76.25 | 529200 |
| 2023-08-10 | 76.79 | $76.20 | 180031 |
| 2023-08-09 | 77.02 | $76.27 | 267500 |
| 2023-08-08 | 77.27 | $76.60 | 303500 |
| 2023-08-07 | 77.46 | $77.25 | 145600 |
| 2023-08-04 | 77.49 | $76.67 | 231000 |
| 2023-08-03 | 77.69 | $76.54 | 178200 |
| 2023-08-02 | 77.97 | $76.78 | 527336 |
| 2023-08-01 | 78.22 | $77.66 | 659715 |
| 2023-07-31 | 78.23 | $77.84 | 140000 |
| 2023-07-28 | 78.17 | $77.64 | 261649 |
| 2023-07-27 | 78.15 | $76.95 | 294218 |
| 2023-07-26 | 78.31 | $77.94 | 232548 |
| 2023-07-25 | 78.18 | $77.69 | 143000 |
| 2023-07-24 | 78.08 | $77.44 | 247000 |
| 2023-07-21 | 78.01 | $77.54 | 175943 |
| 2023-07-20 | 77.87 | $77.46 | 199900 |
| 2023-07-19 | 77.70 | $77.81 | 215436 |
| 2023-07-18 | 77.36 | $77.76 | 191046 |
| 2023-07-17 | 76.94 | $77.09 | 541400 |
| 2023-07-14 | 76.62 | $76.51 | 240919 |
| 2023-07-13 | 76.38 | $77.04 | 305100 |
| 2023-07-12 | 75.91 | $76.74 | 243200 |
| 2023-07-11 | 75.42 | $76.12 | 208501 |
| 2023-07-10 | 74.99 | $75.35 | 213400 |
| 2023-07-07 | 74.70 | $74.36 | 479347 |
| 2023-07-06 | 74.65 | $73.77 | 442710 |
| 2023-07-05 | 74.75 | $74.54 | 1.3M |
| 2023-07-03 | 74.62 | $75.14 | 2.9M |
| 2023-06-30 | 74.26 | $75.00 | 175604 |
| 2023-06-29 | 73.85 | $74.44 | 165012 |
| 2023-06-28 | 73.52 | $73.55 | 174300 |
| 2023-06-27 | 73.38 | $73.48 | 153600 |
| 2023-06-26 | 73.23 | $72.48 | 161323 |
| 2023-06-23 | 73.34 | $72.01 | 123800 |
| 2023-06-22 | 73.62 | $72.78 | 185300 |
| 2023-06-21 | 73.71 | $73.05 | 688108 |
| 2023-06-20 | 73.71 | $72.94 | 159000 |
| 2023-06-16 | 73.73 | $73.47 | 177700 |
| 2023-06-15 | 73.57 | $73.82 | 153770 |
| 2023-06-14 | 73.25 | $73.15 | 305000 |
| 2023-06-13 | 73.05 | $73.63 | 247941 |
| 2023-06-12 | 72.65 | $72.92 | 196604 |
| 2023-06-09 | 72.36 | $72.60 | 148447 |
| 2023-06-08 | 72.11 | $73.01 | 151400 |
| 2023-06-07 | 71.66 | $73.24 | 196017 |
| 2023-06-06 | 71.03 | $72.54 | 172131 |
| 2023-06-05 | 70.48 | $71.21 | 233567 |
| 2023-06-02 | 70.22 | $71.90 | 258700 |
| 2023-06-01 | 69.70 | $69.77 | 1.2M |
| 2023-05-31 | 69.74 | $69.13 | 191500 |
| 2023-05-30 | 69.99 | $69.96 | 765100 |
| 2023-05-26 | 70.05 | $70.11 | 182017 |
| 2023-05-25 | 70.06 | $69.62 | 159900 |
| 2023-05-24 | 70.24 | $69.62 | 192100 |
| 2023-05-23 | 70.47 | $70.17 | 293200 |
| 2023-05-22 | 70.56 | $70.98 | 797300 |
| 2023-05-19 | 70.42 | $70.67 | 144414 |
| 2023-05-18 | 70.36 | $71.12 | 195409 |
| 2023-05-17 | 70.13 | $70.52 | 243500 |
| 2023-05-16 | 70.05 | $69.59 | 151200 |
| 2023-05-15 | 70.25 | $70.57 | 181100 |
| 2023-05-12 | 70.18 | $70.13 | 129032 |
| 2023-05-11 | 70.25 | $70.01 | 164000 |
| 2023-05-10 | 70.37 | $70.55 | 437542 |
| 2023-05-09 | 70.34 | $70.21 | 386620 |
| 2023-05-08 | 70.43 | $70.38 | 129500 |
| 2023-05-05 | 70.47 | $70.64 | 336600 |
| 2023-05-04 | 70.45 | $69.30 | 883242 |
| 2023-05-03 | 70.85 | $70.34 | 227200 |
| 2023-05-02 | 71.01 | $70.36 | 288600 |
| 2023-05-01 | 71.20 | $71.30 | 1.3M |
| 2023-04-28 | 71.13 | $71.14 | 182422 |
| 2023-04-27 | 71.09 | $70.68 | 126648 |
| 2023-04-26 | 71.19 | $69.72 | 247400 |
| 2023-04-25 | 71.60 | $70.35 | 197612 |
| 2023-04-24 | 71.90 | $71.69 | 448535 |
| 2023-04-21 | 71.84 | $71.59 | 202500 |
| 2023-04-20 | 71.79 | $71.57 | 140000 |
| 2023-04-19 | 71.72 | $71.70 | 184200 |
| 2023-04-18 | 71.59 | $71.73 | 219635 |
| 2023-04-17 | 71.41 | $71.77 | 211841 |
| 2023-04-14 | 71.18 | $71.34 | 198200 |
| 2023-04-13 | 71.02 | $71.62 | 182700 |
| 2023-04-12 | 70.74 | $71.15 | 286700 |
| 2023-04-11 | 70.54 | $71.39 | 172100 |
| 2023-04-10 | 70.23 | $70.81 | 215200 |
| 2023-04-06 | 70.02 | $69.96 | 338400 |
| 2023-04-05 | 70.05 | $70.12 | 378600 |
| 2023-04-04 | 70.03 | $70.46 | 767409 |
| 2023-04-03 | 69.90 | $71.70 | 1.5M |
| 2023-03-31 | 69.36 | $71.51 | 158223 |
| 2023-03-30 | 68.77 | $70.37 | 316242 |
| 2023-03-29 | 68.42 | $70.16 | 219300 |
| 2023-03-28 | 68.08 | $69.38 | 269400 |
| 2023-03-27 | 67.94 | $69.26 | 266800 |
| 2023-03-24 | 67.82 | $68.55 | 356634 |
| 2023-03-23 | 67.92 | $68.08 | 1.4M |
| 2023-03-22 | 68.22 | $68.42 | 334704 |
| 2023-03-21 | 68.49 | $70.05 | 157331 |
| 2023-03-20 | 68.34 | $68.95 | 336219 |
| 2023-03-17 | 68.53 | $67.78 | 221207 |
| 2023-03-16 | 69.15 | $69.25 | 307200 |
| 2023-03-15 | 69.47 | $68.29 | 231443 |
| 2023-03-14 | 70.19 | $69.74 | 254618 |
| 2023-03-13 | 70.62 | $68.35 | 344916 |
| 2023-03-10 | 71.59 | $69.39 | 218700 |
| 2023-03-09 | 72.46 | $71.22 | 239231 |
| 2023-03-08 | 72.95 | $72.57 | 227100 |
| 2023-03-07 | 73.11 | $72.65 | 170300 |
| 2023-03-06 | 73.29 | $73.39 | 212000 |
| 2023-03-03 | 73.27 | $74.13 | 191730 |
| 2023-03-02 | 73.01 | $73.31 | 301721 |
| 2023-03-01 | 72.95 | $72.82 | 340700 |
| 2023-02-28 | 73.03 | $72.57 | 101012 |
| 2023-02-27 | 73.21 | $72.76 | 120815 |
| 2023-02-24 | 73.36 | $72.65 | 280544 |
| 2023-02-23 | 73.58 | $72.87 | 122809 |
| 2023-02-22 | 73.77 | $72.40 | 177642 |
| 2023-02-21 | 74.15 | $72.26 | 370000 |
| 2023-02-17 | 74.64 | $74.03 | 93900 |
| 2023-02-16 | 74.66 | $74.17 | 164019 |
| 2023-02-15 | 74.63 | $74.52 | 147000 |
| 2023-02-14 | 74.46 | $74.12 | 486109 |
| 2023-02-13 | 74.36 | $74.01 | 142413 |
| 2023-02-10 | 74.26 | $73.26 | 155700 |
| 2023-02-09 | 74.36 | $72.91 | 236934 |
| 2023-02-08 | 74.57 | $73.68 | 156526 |
| 2023-02-07 | 74.56 | $74.39 | 147000 |
| 2023-02-06 | 74.30 | $73.72 | 365700 |
| 2023-02-03 | 74.17 | $74.42 | 396200 |
| 2023-02-02 | 73.78 | $74.78 | 365736 |
| 2023-02-01 | 73.15 | $74.22 | 473400 |
| 2023-01-31 | 72.56 | $73.19 | 149900 |
| 2023-01-30 | 72.14 | $71.56 | 501800 |
| 2023-01-27 | 72.13 | $72.39 | 149800 |
| 2023-01-26 | 71.84 | $72.30 | 338800 |
| 2023-01-25 | 71.50 | $71.69 | 179900 |
| 2023-01-24 | 71.27 | $71.53 | 426800 |
| 2023-01-23 | 71.03 | $71.58 | 422848 |
| 2023-01-20 | 70.71 | $70.88 | 202501 |
| 2023-01-19 | 70.54 | $69.83 | 246728 |
| 2023-01-18 | 70.65 | $70.55 | 289128 |
| 2023-01-17 | 70.55 | $71.45 | 407426 |
| 2023-01-13 | 70.14 | $71.67 | 184100 |
| 2023-01-12 | 69.57 | $71.23 | 495500 |
| 2023-01-11 | 69.00 | $70.62 | 340538 |
| 2023-01-10 | 68.51 | $69.89 | 216003 |
| 2023-01-09 | 68.14 | $69.31 | 409409 |
| 2023-01-06 | 67.89 | $69.32 | 323001 |
| 2023-01-05 | 67.58 | $67.79 | 560111 |
| 2023-01-04 | 67.71 | $68.61 | 504100 |
| 2023-01-03 | 67.62 | $67.77 | 604134 |
| 2022-12-30 | 67.80 | $68.30 | 446100 |
| 2022-12-29 | 67.85 | $68.65 | 408200 |
| 2022-12-28 | 67.83 | $67.56 | 369900 |
| 2022-12-27 | 68.15 | $68.72 | 344300 |
| 2022-12-23 | 68.20 | $68.70 | 445800 |
| 2022-12-22 | 68.27 | $68.21 | 315205 |
| 2022-12-21 | 68.53 | $69.07 | 356200 |
| 2022-12-20 | 68.59 | $67.82 | 334243 |
| 2022-12-19 | 69.07 | $67.43 | 339346 |
| 2022-12-16 | 69.78 | $68.15 | 218315 |
| 2022-12-15 | 70.43 | $68.95 | 299100 |
| 2022-12-14 | 70.98 | $70.74 | 129300 |
| 2022-12-13 | 71.07 | $71.06 | 256000 |
| 2022-12-12 | 71.08 | $70.68 | 301300 |
| 2022-12-09 | 71.20 | $69.95 | 347600 |
| 2022-12-08 | 71.58 | $70.77 | 324901 |
| 2022-12-07 | 71.78 | $70.08 | 524100 |
| 2022-12-06 | 72.22 | $70.00 | 640415 |
| 2022-12-05 | 72.77 | $71.09 | 164700 |
| 2022-12-02 | 73.08 | $72.95 | 272811 |
| 2022-12-01 | 72.85 | $72.89 | 1.4M |
| 2022-11-30 | 72.57 | $72.92 | 284931 |
| 2022-11-29 | 72.19 | $70.89 | 153316 |
| 2022-11-28 | 72.35 | $70.86 | 128300 |
| 2022-11-25 | 72.53 | $72.25 | 109142 |
| 2022-11-23 | 72.29 | $71.99 | 144403 |
| 2022-11-22 | 72.05 | $71.86 | 310645 |
| 2022-11-21 | 71.77 | $70.61 | 285500 |
| 2022-11-18 | 71.81 | $71.04 | 139727 |
| 2022-11-17 | 71.69 | $70.66 | 539600 |
| 2022-11-16 | 71.65 | $71.27 | 136100 |
| 2022-11-15 | 71.37 | $72.42 | 577511 |
| 2022-11-14 | 70.64 | $71.06 | 197646 |
| 2022-11-11 | 70.15 | $71.90 | 178756 |
| 2022-11-10 | 69.28 | $71.33 | 176814 |
| 2022-11-09 | 68.37 | $66.90 | 370100 |
| 2022-11-08 | 68.66 | $68.61 | 312440 |
| 2022-11-07 | 68.45 | $68.41 | 188437 |
| 2022-11-04 | 68.26 | $67.68 | 169825 |
| 2022-11-03 | 68.23 | $66.82 | 177920 |
| 2022-11-02 | 68.46 | $66.98 | 200300 |
| 2022-11-01 | 68.68 | $69.31 | 347748 |
| 2022-10-31 | 68.19 | $68.95 | 229334 |
| 2022-10-28 | 67.69 | $68.97 | 212213 |
| 2022-10-27 | 67.06 | $67.80 | 630000 |
| 2022-10-26 | 66.66 | $68.15 | 211411 |
| 2022-10-25 | 66.06 | $68.03 | 250831 |
| 2022-10-24 | 65.36 | $66.11 | 263645 |
| 2022-10-21 | 65.12 | $65.70 | 167400 |
| 2022-10-20 | 64.97 | $64.44 | 218500 |
| 2022-10-19 | 65.18 | $65.36 | 751200 |
| 2022-10-18 | 65.16 | $66.84 | 316600 |
| 2022-10-17 | 64.68 | $65.94 | 462500 |
| 2022-10-14 | 64.39 | $63.90 | 263400 |
| 2022-10-13 | 64.69 | $65.87 | 374101 |
| 2022-10-12 | 64.45 | $64.61 | 357400 |
| 2022-10-11 | 64.57 | $64.97 | 412409 |
| 2022-10-10 | 64.62 | $64.94 | 245926 |
| 2022-10-07 | 64.71 | $65.15 | 341600 |
| 2022-10-06 | 64.77 | $67.02 | 587400 |
| 2022-10-05 | 64.27 | $67.49 | 423800 |
| 2022-10-04 | 63.54 | $67.55 | 320603 |
| 2022-10-03 | 62.65 | $64.93 | 566545 |
| 2022-09-30 | 62.45 | $63.02 | 582200 |
| 2022-09-29 | 62.84 | $63.40 | 266000 |
| 2022-09-28 | 63.24 | $64.62 | 1.5M |
| 2022-09-27 | 63.38 | $62.69 | 529100 |
| 2022-09-26 | 64.21 | $62.35 | 545200 |
| 2022-09-23 | 65.36 | $63.53 | 346000 |
| 2022-09-22 | 66.43 | $64.89 | 471337 |
| 2022-09-21 | 67.32 | $66.60 | 220149 |
| 2022-09-20 | 67.89 | $67.45 | 179100 |
| 2022-09-19 | 68.34 | $68.55 | 122012 |
| 2022-09-16 | 68.55 | $67.72 | 192800 |
| 2022-09-15 | 69.09 | $68.82 | 132843 |
| 2022-09-14 | 69.42 | $69.38 | 121300 |
| 2022-09-13 | 69.66 | $69.38 | 225800 |
| 2022-09-12 | 69.95 | $72.16 | 208500 |
| 2022-09-09 | 69.45 | $71.61 | 146500 |
| 2022-09-08 | 69.02 | $70.27 | 147600 |
| 2022-09-07 | 68.94 | $69.40 | 131000 |
| 2022-09-06 | 69.14 | $67.81 | 297900 |
| 2022-09-02 | 69.90 | $68.17 | 197449 |
| 2022-09-01 | 70.73 | $68.87 | 268200 |
| 2022-08-31 | 71.52 | $69.38 | 256010 |
| 2022-08-30 | 72.34 | $69.86 | 174429 |
| 2022-08-29 | 73.17 | $70.94 | 135012 |
| 2022-08-26 | 73.84 | $71.49 | 135641 |
| 2022-08-25 | 74.47 | $73.94 | 135434 |
| 2022-08-24 | 74.43 | $72.70 | 107300 |
| 2022-08-23 | 74.77 | $72.20 | 238633 |
| 2022-08-22 | 75.31 | $72.16 | 137011 |
| 2022-08-19 | 75.95 | $73.75 | 145125 |
| 2022-08-18 | 76.19 | $75.22 | 175731 |
| 2022-08-17 | 75.98 | $74.63 | 393500 |
| 2022-08-16 | 75.87 | $75.79 | 454103 |
| 2022-08-15 | 75.32 | $75.38 | 290700 |
| 2022-08-12 | 74.75 | $75.20 | 114442 |
| 2022-08-11 | 74.07 | $74.01 | 209812 |
| 2022-08-10 | 73.57 | $73.67 | 247100 |
| 2022-08-09 | 73.05 | $71.62 | 106300 |
| 2022-08-08 | 73.02 | $72.51 | 320500 |
| 2022-08-05 | 72.66 | $72.01 | 111614 |
| 2022-08-04 | 72.35 | $71.49 | 133000 |
| 2022-08-03 | 72.11 | $72.04 | 145231 |
| 2022-08-02 | 71.60 | $71.29 | 188713 |
| 2022-08-01 | 71.18 | $71.85 | 212900 |
| 2022-07-29 | 70.46 | $71.87 | 426400 |
| 2022-07-28 | 69.55 | $70.81 | 676809 |
| 2022-07-27 | 68.75 | $69.59 | 187400 |
| 2022-07-26 | 68.14 | $67.94 | 1.2M |
| 2022-07-25 | 67.91 | $68.49 | 178000 |
| 2022-07-22 | 67.43 | $68.16 | 167943 |
| 2022-07-21 | 66.94 | $69.01 | 213729 |
| 2022-07-20 | 66.06 | $68.27 | 304025 |
| 2022-07-19 | 65.22 | $67.18 | 318404 |
| 2022-07-18 | 64.55 | $64.94 | 238729 |
| 2022-07-15 | 64.44 | $65.08 | 328016 |
| 2022-07-14 | 64.27 | $63.81 | 427802 |
| 2022-07-13 | 64.47 | $64.51 | 398945 |
| 2022-07-12 | 64.51 | $64.50 | 285900 |
| 2022-07-11 | 64.56 | $64.82 | 398700 |
| 2022-07-08 | 64.54 | $65.78 | 316800 |
| 2022-07-07 | 64.22 | $66.04 | 443200 |
| 2022-07-06 | 63.76 | $64.40 | 801645 |
| 2022-07-05 | 63.74 | $64.77 | 760500 |
| 2022-07-01 | 63.61 | $64.48 | 345935 |
| 2022-06-30 | 63.57 | $63.73 | 253721 |
| 2022-06-29 | 63.78 | $64.46 | 274039 |
| 2022-06-28 | 63.84 | $64.94 | 565114 |
| 2022-06-27 | 63.77 | $66.05 | 1.0M |
| 2022-06-24 | 63.37 | $65.86 | 414107 |
| 2022-06-23 | 62.98 | $63.62 | 361101 |
| 2022-06-22 | 63.24 | $62.98 | 475519 |
| 2022-06-21 | 63.80 | $63.25 | 742300 |
| 2022-06-17 | 64.43 | $62.44 | 358508 |
| 2022-06-16 | 65.48 | $61.85 | 381909 |
| 2022-06-15 | 66.98 | $65.10 | 634500 |
| 2022-06-14 | 67.80 | $64.29 | 844343 |
| 2022-06-13 | 69.06 | $64.45 | 598033 |
| 2022-06-10 | 70.56 | $67.59 | 217600 |
| 2022-06-09 | 71.39 | $69.70 | 296400 |
| 2022-06-08 | 71.72 | $71.42 | 262226 |
| 2022-06-07 | 71.57 | $72.83 | 207100 |
| 2022-06-06 | 70.93 | $71.76 | 342929 |
| 2022-06-03 | 70.48 | $71.54 | 357100 |
| 2022-06-02 | 70.00 | $72.36 | 409541 |
| 2022-06-01 | 69.16 | $70.36 | 259105 |
| 2022-05-31 | 68.77 | $70.99 | 481139 |
| 2022-05-27 | 68.11 | $71.83 | 421600 |
| 2022-05-26 | 67.05 | $69.94 | 311515 |
| 2022-05-25 | 66.38 | $68.04 | 332200 |
| 2022-05-24 | 66.20 | $66.62 | 308900 |
| 2022-05-23 | 66.46 | $67.82 | 684527 |
| 2022-05-20 | 66.43 | $67.14 | 825601 |
| 2022-05-19 | 66.64 | $67.12 | 331112 |
| 2022-05-18 | 66.94 | $67.05 | 289900 |
| 2022-05-17 | 67.36 | $70.01 | 430900 |
| 2022-05-16 | 66.98 | $68.07 | 381340 |
| 2022-05-13 | 67.17 | $68.72 | 415106 |
| 2022-05-12 | 67.24 | $66.74 | 555302 |
| 2022-05-11 | 67.99 | $66.02 | 1.2M |
| 2022-05-10 | 69.17 | $67.48 | 637140 |
| 2022-05-09 | 70.19 | $67.42 | 681500 |
| 2022-05-06 | 71.47 | $70.27 | 616144 |
| 2022-05-05 | 72.16 | $71.60 | 564500 |
| 2022-05-04 | 72.60 | $74.82 | 385700 |
| 2022-05-03 | 72.13 | $72.65 | 547413 |
| 2022-05-02 | 72.27 | $72.12 | 696341 |
| 2022-04-29 | 72.64 | $71.52 | 269433 |
| 2022-04-28 | 73.29 | $73.57 | 466600 |
| 2022-04-27 | 73.45 | $72.08 | 472722 |
| 2022-04-26 | 74.14 | $71.88 | 307435 |
| 2022-04-25 | 75.05 | $74.35 | 387200 |
| 2022-04-22 | 75.40 | $73.81 | 299416 |
| 2022-04-21 | 75.99 | $75.88 | 243100 |
| 2022-04-20 | 76.06 | $77.56 | 124713 |
| 2022-04-19 | 75.62 | $76.94 | 238500 |
| 2022-04-18 | 75.29 | $74.93 | 150000 |
| 2022-04-14 | 75.53 | $75.18 | 154813 |
| 2022-04-13 | 75.75 | $75.96 | 330935 |
| 2022-04-12 | 75.77 | $74.72 | 433546 |
| 2022-04-11 | 76.20 | $74.70 | 207300 |
| 2022-04-08 | 76.74 | $75.15 | 190904 |
| 2022-04-07 | 77.25 | $75.40 | 200700 |
| 2022-04-06 | 77.78 | $75.46 | 461100 |
| 2022-04-05 | 78.41 | $76.61 | 228115 |
| 2022-04-04 | 78.79 | $78.06 | 147400 |
| 2022-04-01 | 78.79 | $78.00 | 176849 |
| 2022-03-31 | 78.79 | $77.27 | 199300 |
| 2022-03-30 | 79.01 | $78.63 | 503146 |
| 2022-03-29 | 78.82 | $80.09 | 193200 |
| 2022-03-28 | 78.11 | $78.26 | 184516 |
| 2022-03-25 | 77.81 | $77.97 | 310828 |
| 2022-03-24 | 77.52 | $77.66 | 120089 |
| 2022-03-23 | 77.25 | $76.91 | 127630 |
| 2022-03-22 | 77.15 | $78.53 | 157905 |
| 2022-03-21 | 76.51 | $77.92 | 293900 |
| 2022-03-18 | 75.92 | $78.38 | 146641 |
| 2022-03-17 | 75.05 | $77.51 | 155538 |
| 2022-03-16 | 74.26 | $76.51 | 191031 |
| 2022-03-15 | 73.64 | $74.06 | 224229 |
| 2022-03-14 | 73.66 | $72.78 | 338140 |
| 2022-03-11 | 74.11 | $73.63 | 208600 |
| 2022-03-10 | 74.40 | $74.65 | 209700 |
| 2022-03-09 | 74.45 | $74.79 | 310435 |
| 2022-03-08 | 74.48 | $72.47 | 345506 |
| 2022-03-07 | 75.26 | $72.34 | 363242 |
| 2022-03-04 | 76.25 | $75.46 | 174208 |
| 2022-03-03 | 76.49 | $76.80 | 163800 |
| 2022-03-02 | 76.35 | $77.68 | 208110 |
| 2022-03-01 | 75.90 | $75.87 | 367300 |
| 2022-02-28 | 75.94 | $77.12 | 290200 |
| 2022-02-25 | 75.60 | $77.07 | 360300 |
| 2022-02-24 | 75.21 | $75.10 | 647100 |
| 2022-02-23 | 75.37 | $73.40 | 301401 |
| 2022-02-22 | 76.12 | $74.62 | 335634 |
| 2022-02-18 | 76.66 | $75.57 | 198200 |
| 2022-02-17 | 77.01 | $76.08 | 136800 |
| 2022-02-16 | 77.29 | $78.11 | 193605 |
| 2022-02-15 | 76.99 | $78.18 | 206102 |
| 2022-02-14 | 76.60 | $76.61 | 290200 |
| 2022-02-11 | 76.64 | $76.88 | 173500 |
| 2022-02-10 | 76.61 | $78.05 | 161500 |
| 2022-02-09 | 76.22 | $79.30 | 368600 |
| 2022-02-08 | 75.36 | $77.71 | 192426 |
| 2022-02-07 | 74.83 | $76.19 | 397217 |
| 2022-02-04 | 74.70 | $76.28 | 558819 |
| 2022-02-03 | 74.54 | $75.84 | 416423 |
| 2022-02-02 | 74.52 | $77.32 | 246200 |
| 2022-02-01 | 74.06 | $77.30 | 226615 |
| 2022-01-31 | 73.54 | $76.41 | 989306 |
| 2022-01-28 | 73.24 | $74.28 | 320400 |
| 2022-01-27 | 73.60 | $72.52 | 895437 |
| 2022-01-26 | 74.65 | $73.81 | 374301 |
| 2022-01-25 | 75.56 | $74.56 | 513300 |
| 2022-01-24 | 76.47 | $76.24 | 674256 |
| 2022-01-21 | 77.10 | $74.65 | 1.2M |
| 2022-01-20 | 78.40 | $76.13 | 435027 |
| 2022-01-19 | 79.54 | $77.47 | 935100 |
| 2022-01-18 | 80.54 | $78.44 | 291700 |
| 2022-01-14 | 81.46 | $80.53 | 327700 |
| 2022-01-13 | 81.94 | $81.00 | 186541 |
| 2022-01-12 | 82.39 | $81.94 | 516337 |
| 2022-01-11 | 82.65 | $82.15 | 328882 |
| 2022-01-10 | 82.90 | $81.22 | 930544 |
| 2022-01-07 | 83.51 | $81.69 | 253900 |
| 2022-01-06 | 84.10 | $82.88 | 207800 |
| 2022-01-05 | 84.44 | $82.50 | 324606 |
| 2022-01-04 | 84.97 | $85.08 | 437523 |
| 2022-01-03 | 84.80 | $85.19 | 363112 |
| 2021-12-31 | 84.54 | $85.26 | 142900 |
| 2021-12-30 | 84.20 | $85.18 | 148203 |
| 2021-12-29 | 83.80 | $85.39 | 308300 |
| 2021-12-28 | 83.25 | $84.85 | 164700 |
| 2021-12-27 | 82.76 | $85.15 | 155019 |
| 2021-12-23 | 82.06 | $83.93 | 338600 |
| 2021-12-22 | 81.62 | $83.42 | 159509 |
| 2021-12-21 | 81.25 | $82.59 | 337300 |
| 2021-12-20 | 81.08 | $80.59 | 227902 |
| 2021-12-17 | 81.53 | $81.74 | 213737 |
| 2021-12-16 | 81.72 | $81.52 | 260115 |
| 2021-12-15 | 82.05 | $82.96 | 160800 |
| 2021-12-14 | 82.02 | $81.87 | 237712 |
| 2021-12-13 | 82.33 | $82.47 | 219620 |
| 2021-12-10 | 82.54 | $83.16 | 411200 |
| 2021-12-09 | 82.60 | $83.16 | 250413 |
| 2021-12-08 | 82.69 | $84.84 | 145231 |
| 2021-12-07 | 82.28 | $84.14 | 217600 |
| 2021-12-06 | 82.02 | $82.42 | 222647 |
| 2021-12-03 | 82.27 | $81.26 | 310307 |
| 2021-12-02 | 82.97 | $82.45 | 388635 |
| 2021-12-01 | 83.46 | $80.56 | 319162 |
| 2021-11-30 | 84.67 | $82.11 | 169800 |
| 2021-11-29 | 85.66 | $84.06 | 115541 |
| 2021-11-26 | 86.25 | $83.73 | 112844 |
| 2021-11-24 | 87.07 | $85.94 | 162043 |
| 2021-11-23 | 87.37 | $85.83 | 385752 |
| 2021-11-22 | 87.75 | $86.41 | 109800 |
| 2021-11-19 | 88.02 | $86.88 | 83000 |
| 2021-11-18 | 88.17 | $86.92 | 120600 |
| 2021-11-17 | 88.33 | $87.26 | 736231 |
| 2021-11-16 | 88.39 | $87.90 | 68500 |
| 2021-11-15 | 88.24 | $87.52 | 92445 |
| 2021-11-12 | 88.15 | $87.45 | 78425 |
| 2021-11-11 | 88.03 | $86.98 | 73546 |
| 2021-11-10 | 88.00 | $86.47 | 126424 |
| 2021-11-09 | 88.11 | $87.50 | 155400 |
| 2021-11-08 | 87.88 | $87.62 | 91300 |
| 2021-11-05 | 87.52 | $87.39 | 106732 |
| 2021-11-04 | 87.14 | $87.33 | 120300 |
| 2021-11-03 | 86.65 | $87.20 | 110242 |
| 2021-11-02 | 86.08 | $86.61 | 201131 |
| 2021-11-01 | 85.53 | $86.73 | 175711 |
| 2021-10-29 | 84.81 | $85.19 | 101216 |
| 2021-10-28 | 84.40 | $84.76 | 59720 |
| 2021-10-27 | 84.01 | $83.11 | 84600 |
| 2021-10-26 | 84.04 | $84.08 | 74800 |
| 2021-10-25 | 83.75 | $84.47 | 82947 |
| 2021-10-22 | 83.26 | $84.06 | 72315 |
| 2021-10-21 | 82.78 | $83.97 | 81232 |
| 2021-10-20 | 82.20 | $83.35 | 88823 |
| 2021-10-19 | 81.69 | $82.97 | 113534 |
| 2021-10-18 | 81.18 | $82.55 | 162000 |
| 2021-10-15 | 80.69 | $82.20 | 76300 |
| 2021-10-14 | 80.20 | $82.10 | 89810 |
| 2021-10-13 | 79.65 | $80.52 | 433139 |
| 2021-10-12 | 79.47 | $80.10 | 64507 |
| 2021-10-11 | 79.41 | $79.57 | 74815 |
| 2021-10-08 | 79.51 | $79.96 | 78200 |
| 2021-10-07 | 79.52 | $80.64 | 101970 |
| 2021-10-06 | 79.32 | $79.36 | 120700 |
| 2021-10-05 | 79.50 | $79.34 | 230502 |
| 2021-10-04 | 79.74 | $79.13 | 292600 |
| 2021-10-01 | 80.11 | $80.05 | 416100 |
| 2021-09-30 | 80.28 | $79.19 | 128500 |
| 2021-09-29 | 80.77 | $80.14 | 114100 |
| 2021-09-28 | 81.07 | $80.31 | 101100 |
| 2021-09-27 | 81.39 | $81.92 | 78110 |
| 2021-09-24 | 81.27 | $81.63 | 54517 |
| 2021-09-23 | 81.22 | $82.12 | 102100 |
| 2021-09-22 | 81.01 | $81.21 | 110321 |
| 2021-09-21 | 81.04 | $80.27 | 170640 |
| 2021-09-20 | 81.38 | $80.15 | 175900 |
| 2021-09-17 | 81.85 | $81.40 | 141900 |
| 2021-09-16 | 82.01 | $81.91 | 147328 |
| 2021-09-15 | 82.05 | $81.83 | 131214 |
| 2021-09-14 | 82.13 | $81.18 | 136100 |
| 2021-09-13 | 82.42 | $81.73 | 138300 |
| 2021-09-10 | 82.60 | $81.59 | 127200 |
| 2021-09-09 | 82.85 | $82.09 | 100420 |
| 2021-09-08 | 83.00 | $82.21 | 134615 |
| 2021-09-07 | 83.13 | $82.37 | 110817 |
| 2021-09-03 | 83.23 | $83.32 | 76103 |
| 2021-09-02 | 83.04 | $83.60 | 83027 |
| 2021-09-01 | 82.70 | $83.15 | 141100 |
| 2021-08-31 | 82.43 | $82.78 | 127449 |
| 2021-08-30 | 82.20 | $83.13 | 73600 |
| 2021-08-27 | 81.80 | $83.02 | 105500 |
| 2021-08-26 | 81.35 | $81.61 | 66100 |
| 2021-08-25 | 81.24 | $82.20 | 79100 |
| 2021-08-24 | 80.92 | $81.78 | 113003 |
| 2021-08-23 | 80.67 | $81.03 | 126628 |
| 2021-08-20 | 80.59 | $80.26 | 99800 |
| 2021-08-19 | 80.75 | $79.36 | 98537 |
| 2021-08-18 | 81.23 | $79.87 | 61600 |
| 2021-08-17 | 81.65 | $80.58 | 99918 |
| 2021-08-16 | 81.93 | $81.56 | 129226 |
| 2021-08-13 | 81.95 | $81.66 | 88004 |
| 2021-08-12 | 81.94 | $81.76 | 70718 |
| 2021-08-11 | 81.89 | $81.87 | 80200 |
| 2021-08-10 | 81.79 | $81.53 | 120034 |
| 2021-08-09 | 81.76 | $81.67 | 90500 |
| 2021-08-06 | 81.68 | $81.67 | 75400 |
| 2021-08-05 | 81.56 | $81.80 | 102500 |
| 2021-08-04 | 81.38 | $81.34 | 129015 |
| 2021-08-03 | 81.29 | $81.77 | 1.3M |
| 2021-08-02 | 81.04 | $81.38 | 280400 |
| 2021-07-30 | 80.85 | $81.65 | 89500 |
| 2021-07-29 | 80.54 | $81.58 | 179622 |
| 2021-07-28 | 80.17 | $80.73 | 216934 |
| 2021-07-27 | 80.00 | $79.91 | 112200 |
| 2021-07-26 | 80.04 | $80.52 | 220337 |
| 2021-07-23 | 79.91 | $80.77 | 348547 |
| 2021-07-22 | 79.67 | $80.17 | 64939 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.28
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.57
Average
52.30
Maximum
74.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.28 | $112.84 | 73048 |
| 2026-07-17 | 47.07 | $112.40 | 160842 |
| 2026-07-16 | 48.87 | $113.12 | 168700 |
| 2026-07-15 | 49.77 | $113.48 | 124535 |
| 2026-07-14 | 50.02 | $113.58 | 122483 |
| 2026-07-13 | 48.38 | $112.90 | 191400 |
| 2026-07-10 | 51.22 | $114.11 | 123213 |
| 2026-07-09 | 52.64 | $114.70 | 221902 |
| 2026-07-08 | 48.81 | $113.03 | 245000 |
| 2026-07-07 | 50.72 | $113.85 | 331000 |
| 2026-07-06 | 56.08 | $115.95 | 489800 |
| 2026-07-02 | 54.29 | $115.13 | 490637 |
| 2026-07-01 | 56.81 | $116.07 | 1.4M |
| 2026-06-30 | 60.91 | $117.50 | 667500 |
| 2026-06-29 | 57.77 | $115.95 | 244800 |
| 2026-06-26 | 56.47 | $115.34 | 340145 |
| 2026-06-25 | 58.38 | $116.02 | 171043 |
| 2026-06-24 | 56.10 | $114.92 | 298100 |
| 2026-06-23 | 55.30 | $114.54 | 193500 |
| 2026-06-22 | 60.26 | $116.34 | 200804 |
| 2026-06-18 | 58.94 | $115.66 | 242849 |
| 2026-06-17 | 55.92 | $114.19 | 211700 |
| 2026-06-16 | 59.24 | $115.37 | 146400 |
| 2026-06-15 | 60.75 | $115.89 | 245338 |
| 2026-06-12 | 58.93 | $114.94 | 195800 |
| 2026-06-11 | 57.64 | $114.28 | 269146 |
| 2026-06-10 | 50.14 | $110.96 | 256500 |
| 2026-06-09 | 56.21 | $113.09 | 213800 |
| 2026-06-08 | 54.54 | $112.41 | 122235 |
| 2026-06-05 | 54.68 | $112.46 | 161527 |
| 2026-06-04 | 64.91 | $115.57 | 148000 |
| 2026-06-03 | 64.11 | $115.18 | 709353 |
| 2026-06-02 | 63.77 | $115.01 | 152900 |
| 2026-06-01 | 62.03 | $114.15 | 270400 |
| 2026-05-29 | 61.87 | $114.07 | 106028 |
| 2026-05-28 | 60.84 | $113.55 | 171200 |
| 2026-05-27 | 60.45 | $113.35 | 134036 |
| 2026-05-26 | 62.67 | $114.10 | 540000 |
| 2026-05-22 | 58.26 | $111.83 | 1.7M |
| 2026-05-21 | 56.13 | $110.85 | 219055 |
| 2026-05-20 | 55.58 | $110.60 | 342122 |
| 2026-05-19 | 50.83 | $108.57 | 166500 |
| 2026-05-18 | 53.70 | $109.64 | 284900 |
| 2026-05-15 | 55.63 | $110.33 | 219200 |
| 2026-05-14 | 62.10 | $112.44 | 291900 |
| 2026-05-13 | 61.19 | $111.99 | 158014 |
| 2026-05-12 | 61.31 | $112.03 | 222000 |
| 2026-05-11 | 64.01 | $112.90 | 259503 |
| 2026-05-08 | 63.70 | $112.72 | 152772 |
| 2026-05-07 | 62.44 | $111.99 | 265225 |
| 2026-05-06 | 67.02 | $113.50 | 291400 |
| 2026-05-05 | 61.84 | $110.56 | 371812 |
| 2026-05-04 | 58.20 | $108.85 | 257639 |
| 2026-05-01 | 59.05 | $109.12 | 341200 |
| 2026-04-30 | 58.17 | $108.71 | 171400 |
| 2026-04-29 | 53.99 | $106.87 | 140900 |
| 2026-04-28 | 56.22 | $107.64 | 247200 |
| 2026-04-27 | 61.44 | $109.30 | 194700 |
| 2026-04-24 | 62.40 | $109.59 | 329220 |
| 2026-04-23 | 61.04 | $108.91 | 260510 |
| 2026-04-22 | 61.95 | $109.20 | 208850 |
| 2026-04-21 | 63.43 | $109.68 | 212049 |
| 2026-04-20 | 65.72 | $110.42 | 160581 |
| 2026-04-17 | 64.72 | $109.81 | 483405 |
| 2026-04-16 | 60.46 | $107.44 | 2.1M |
| 2026-04-15 | 60.42 | $107.42 | 241900 |
| 2026-04-14 | 61.01 | $107.63 | 266700 |
| 2026-04-13 | 59.49 | $106.78 | 472121 |
| 2026-04-10 | 56.80 | $105.35 | 248217 |
| 2026-04-09 | 57.43 | $105.60 | 232500 |
| 2026-04-08 | 57.38 | $105.57 | 537200 |
| 2026-04-07 | 50.96 | $102.33 | 363298 |
| 2026-04-06 | 50.59 | $102.16 | 5.6M |
| 2026-04-02 | 49.98 | $101.87 | 780100 |
| 2026-04-01 | 49.71 | $101.74 | 1.1M |
| 2026-03-31 | 47.43 | $100.62 | 1.0M |
| 2026-03-30 | 39.50 | $97.22 | 454632 |
| 2026-03-27 | 41.81 | $98.53 | 888236 |
| 2026-03-26 | 45.14 | $100.27 | 1.1M |
| 2026-03-25 | 50.19 | $102.59 | 4.8M |
| 2026-03-24 | 47.70 | $101.55 | 315829 |
| 2026-03-23 | 45.79 | $100.78 | 329803 |
| 2026-03-20 | 40.24 | $98.72 | 365000 |
| 2026-03-19 | 46.59 | $101.61 | 197200 |
| 2026-03-18 | 44.94 | $101.03 | 375300 |
| 2026-03-17 | 46.74 | $101.79 | 169700 |
| 2026-03-16 | 44.13 | $100.86 | 240200 |
| 2026-03-13 | 41.46 | $99.95 | 201600 |
| 2026-03-12 | 41.86 | $100.14 | 814004 |
| 2026-03-11 | 47.91 | $102.78 | 187259 |
| 2026-03-10 | 48.49 | $103.01 | 159700 |
| 2026-03-09 | 49.10 | $103.26 | 228744 |
| 2026-03-06 | 44.16 | $101.42 | 253747 |
| 2026-03-05 | 50.81 | $104.03 | 284412 |
| 2026-03-04 | 56.13 | $105.76 | 309800 |
| 2026-03-03 | 55.93 | $105.68 | 364312 |
| 2026-03-02 | 64.26 | $108.04 | 374900 |
| 2026-02-27 | 60.91 | $106.61 | 142220 |
| 2026-02-26 | 63.27 | $107.21 | 168200 |
| 2026-02-25 | 63.04 | $107.11 | 151025 |
| 2026-02-24 | 60.93 | $106.19 | 93130 |
| 2026-02-23 | 57.82 | $104.94 | 82640 |
| 2026-02-20 | 64.15 | $106.57 | 223509 |
| 2026-02-19 | 62.22 | $105.77 | 111000 |
| 2026-02-18 | 61.23 | $105.37 | 138315 |
| 2026-02-17 | 59.75 | $104.78 | 177300 |
| 2026-02-13 | 58.61 | $104.33 | 162600 |
| 2026-02-12 | 55.63 | $103.21 | 265414 |
| 2026-02-11 | 61.94 | $104.88 | 176406 |
| 2026-02-10 | 62.80 | $105.09 | 133807 |
| 2026-02-09 | 64.03 | $105.40 | 285123 |
| 2026-02-06 | 62.47 | $104.71 | 374409 |
| 2026-02-05 | 51.82 | $101.01 | 129100 |
| 2026-02-04 | 52.36 | $101.15 | 187100 |
| 2026-02-03 | 54.65 | $101.75 | 167342 |
| 2026-02-02 | 54.84 | $101.80 | 209923 |
| 2026-01-30 | 51.30 | $100.70 | 155600 |
| 2026-01-29 | 56.67 | $102.10 | 220234 |
| 2026-01-28 | 59.91 | $102.86 | 304640 |
| 2026-01-27 | 60.25 | $102.94 | 188136 |
| 2026-01-26 | 59.70 | $102.74 | 231221 |
| 2026-01-23 | 59.57 | $102.69 | 173500 |
| 2026-01-22 | 63.67 | $103.72 | 192123 |
| 2026-01-21 | 63.58 | $103.68 | 290741 |
| 2026-01-20 | 60.18 | $102.27 | 251300 |
| 2026-01-16 | 64.92 | $103.43 | 195349 |
| 2026-01-15 | 65.68 | $103.61 | 163802 |
| 2026-01-14 | 62.14 | $102.10 | 604600 |
| 2026-01-13 | 63.20 | $102.36 | 173400 |
| 2026-01-12 | 61.99 | $101.85 | 233800 |
| 2026-01-09 | 60.78 | $101.35 | 132232 |
| 2026-01-08 | 57.94 | $100.23 | 202644 |
| 2026-01-07 | 60.51 | $100.92 | 275600 |
| 2026-01-06 | 62.41 | $101.42 | 338839 |
| 2026-01-05 | 57.94 | $99.64 | 322806 |
| 2026-01-02 | 54.31 | $98.39 | 273973 |
| 2025-12-31 | 49.29 | $96.88 | 164129 |
| 2025-12-30 | 53.31 | $97.97 | 175400 |
| 2025-12-29 | 55.03 | $98.41 | 235242 |
| 2025-12-26 | 57.84 | $99.11 | 132126 |
| 2025-12-24 | 57.79 | $99.09 | 87233 |
| 2025-12-23 | 57.59 | $99.02 | 183127 |
| 2025-12-22 | 58.47 | $99.26 | 175700 |
| 2025-12-19 | 55.61 | $98.20 | 202200 |
| 2025-12-18 | 52.18 | $97.04 | 197200 |
| 2025-12-17 | 49.87 | $96.31 | 339347 |
| 2025-12-16 | 52.48 | $97.10 | 141300 |
| 2025-12-15 | 54.97 | $97.82 | 191624 |
| 2025-12-12 | 56.21 | $98.17 | 109014 |
| 2025-12-11 | 61.85 | $99.67 | 190800 |
| 2025-12-10 | 59.40 | $98.72 | 221300 |
| 2025-12-09 | 54.54 | $97.06 | 145900 |
| 2025-12-08 | 55.07 | $97.20 | 177745 |
| 2025-12-05 | 57.02 | $97.72 | 171030 |
| 2025-12-04 | 56.74 | $97.62 | 175600 |
| 2025-12-03 | 54.55 | $96.84 | 442722 |
| 2025-12-02 | 53.46 | $96.46 | 94500 |
| 2025-12-01 | 53.75 | $96.55 | 153127 |
| 2025-11-28 | 56.40 | $97.37 | 54015 |
| 2025-11-26 | 54.85 | $96.77 | 178731 |
| 2025-11-25 | 53.25 | $96.16 | 140900 |
| 2025-11-24 | 48.02 | $94.34 | 219297 |
| 2025-11-21 | 45.07 | $93.42 | 478621 |
| 2025-11-20 | 37.90 | $91.45 | 167000 |
| 2025-11-19 | 42.53 | $93.18 | 225132 |
| 2025-11-18 | 41.39 | $92.89 | 328800 |
| 2025-11-17 | 41.12 | $92.82 | 189001 |
| 2025-11-14 | 45.72 | $94.44 | 183800 |
| 2025-11-13 | 45.99 | $94.53 | 215942 |
| 2025-11-12 | 53.61 | $96.80 | 93300 |
| 2025-11-11 | 52.45 | $96.45 | 132906 |
| 2025-11-10 | 53.39 | $96.71 | 183300 |
| 2025-11-07 | 51.03 | $95.97 | 216100 |
| 2025-11-06 | 47.24 | $94.87 | 166200 |
| 2025-11-05 | 50.01 | $95.70 | 128200 |
| 2025-11-04 | 47.92 | $95.10 | 202421 |
| 2025-11-03 | 50.89 | $95.98 | 161900 |
| 2025-10-31 | 51.30 | $96.10 | 156400 |
| 2025-10-30 | 49.15 | $95.44 | 183035 |
| 2025-10-29 | 52.77 | $96.52 | 195228 |
| 2025-10-28 | 54.33 | $96.96 | 197849 |
| 2025-10-27 | 57.77 | $97.90 | 188000 |
| 2025-10-24 | 56.08 | $97.30 | 99100 |
| 2025-10-23 | 53.95 | $96.57 | 125800 |
| 2025-10-22 | 48.60 | $94.92 | 213443 |
| 2025-10-21 | 53.35 | $96.25 | 202945 |
| 2025-10-20 | 51.38 | $95.67 | 153043 |
| 2025-10-17 | 47.62 | $94.63 | 206306 |
| 2025-10-16 | 47.40 | $94.57 | 147746 |
| 2025-10-15 | 51.16 | $95.66 | 95903 |
| 2025-10-14 | 51.09 | $95.64 | 154231 |
| 2025-10-13 | 49.08 | $95.04 | 176900 |
| 2025-10-10 | 41.77 | $93.11 | 166230 |
| 2025-10-09 | 51.13 | $95.70 | 170401 |
| 2025-10-08 | 55.86 | $96.73 | 191539 |
| 2025-10-07 | 50.96 | $95.56 | 132800 |
| 2025-10-06 | 56.34 | $96.62 | 121000 |
| 2025-10-03 | 55.63 | $96.45 | 127800 |
| 2025-10-02 | 54.80 | $96.25 | 113600 |
| 2025-10-01 | 54.11 | $96.08 | 126500 |
| 2025-09-30 | 53.36 | $95.89 | 165524 |
| 2025-09-29 | 53.32 | $95.88 | 138100 |
| 2025-09-26 | 53.82 | $96.00 | 114734 |
| 2025-09-25 | 50.20 | $95.03 | 204100 |
| 2025-09-24 | 52.54 | $95.61 | 94425 |
| 2025-09-23 | 56.94 | $96.62 | 207100 |
| 2025-09-22 | 57.48 | $96.74 | 493500 |
| 2025-09-19 | 57.22 | $96.66 | 103900 |
| 2025-09-18 | 59.72 | $97.24 | 159100 |
| 2025-09-17 | 55.55 | $95.93 | 184700 |
| 2025-09-16 | 56.14 | $96.07 | 157700 |
| 2025-09-15 | 58.41 | $96.61 | 149800 |
| 2025-09-12 | 57.78 | $96.40 | 112700 |
| 2025-09-11 | 62.92 | $97.59 | 214600 |
| 2025-09-10 | 57.52 | $95.80 | 128909 |
| 2025-09-09 | 57.75 | $95.85 | 183800 |
| 2025-09-08 | 62.04 | $96.79 | 296500 |
| 2025-09-05 | 61.72 | $96.68 | 257700 |
| 2025-09-04 | 60.20 | $96.15 | 162700 |
| 2025-09-03 | 55.56 | $94.68 | 152247 |
| 2025-09-02 | 56.28 | $94.85 | 201100 |
| 2025-08-29 | 57.36 | $95.11 | 128100 |
| 2025-08-28 | 61.01 | $95.96 | 198100 |
| 2025-08-27 | 59.36 | $95.39 | 185900 |
| 2025-08-26 | 57.79 | $94.86 | 108832 |
| 2025-08-25 | 55.93 | $94.25 | 152900 |
| 2025-08-22 | 59.66 | $95.16 | 365835 |
| 2025-08-21 | 52.16 | $92.91 | 155741 |
| 2025-08-20 | 52.37 | $92.96 | 144819 |
| 2025-08-19 | 54.36 | $93.45 | 198200 |
| 2025-08-18 | 54.81 | $93.56 | 155313 |
| 2025-08-15 | 53.52 | $93.17 | 150700 |
| 2025-08-14 | 55.36 | $93.65 | 224025 |
| 2025-08-13 | 60.95 | $95.00 | 194718 |
| 2025-08-12 | 57.83 | $93.96 | 187536 |
| 2025-08-11 | 49.91 | $91.79 | 138500 |
| 2025-08-08 | 51.74 | $92.22 | 154800 |
| 2025-08-07 | 52.08 | $92.30 | 383800 |
| 2025-08-06 | 53.70 | $92.69 | 203106 |
| 2025-08-05 | 54.45 | $92.87 | 310645 |
| 2025-08-04 | 54.89 | $92.98 | 498230 |
| 2025-08-01 | 50.79 | $91.79 | 400145 |
| 2025-07-31 | 55.81 | $93.03 | 141800 |
| 2025-07-30 | 61.84 | $94.32 | 174924 |
| 2025-07-29 | 62.09 | $94.37 | 136300 |
| 2025-07-28 | 62.28 | $94.41 | 120700 |
| 2025-07-25 | 63.24 | $94.62 | 155646 |
| 2025-07-24 | 59.75 | $93.38 | 184300 |
| 2025-07-23 | 62.19 | $93.92 | 600338 |
| 2025-07-22 | 59.83 | $93.10 | 168835 |
| 2025-07-21 | 56.59 | $92.07 | 195500 |
| 2025-07-18 | 59.84 | $92.80 | 213100 |
| 2025-07-17 | 60.11 | $92.86 | 151200 |
| 2025-07-16 | 56.51 | $91.70 | 179300 |
| 2025-07-15 | 55.11 | $91.28 | 181744 |
| 2025-07-14 | 61.83 | $92.78 | 170648 |
| 2025-07-11 | 60.20 | $92.25 | 144018 |
| 2025-07-10 | 64.98 | $93.21 | 184400 |
| 2025-07-09 | 64.07 | $92.89 | 365400 |
| 2025-07-08 | 62.65 | $92.39 | 263117 |
| 2025-07-07 | 62.13 | $92.21 | 241600 |
| 2025-07-03 | 66.07 | $93.03 | 137726 |
| 2025-07-02 | 64.23 | $92.33 | 373900 |
| 2025-07-01 | 62.17 | $91.59 | 608800 |
| 2025-06-30 | 60.39 | $90.98 | 285643 |
| 2025-06-27 | 60.04 | $90.86 | 223401 |
| 2025-06-26 | 58.70 | $90.40 | 234723 |
| 2025-06-25 | 55.43 | $89.34 | 162400 |
| 2025-06-24 | 57.85 | $89.93 | 190522 |
| 2025-06-23 | 55.04 | $89.04 | 209534 |
| 2025-06-20 | 52.78 | $88.37 | 254200 |
| 2025-06-18 | 53.01 | $88.43 | 192300 |
| 2025-06-17 | 52.23 | $88.19 | 158600 |
| 2025-06-16 | 54.37 | $88.79 | 182900 |
| 2025-06-13 | 51.71 | $87.94 | 266923 |
| 2025-06-12 | 57.51 | $89.49 | 179700 |
| 2025-06-11 | 56.83 | $89.26 | 141502 |
| 2025-06-10 | 58.66 | $89.73 | 225100 |
| 2025-06-09 | 59.24 | $89.88 | 186500 |
| 2025-06-06 | 59.76 | $90.02 | 144001 |
| 2025-06-05 | 57.90 | $89.28 | 192915 |
| 2025-06-04 | 58.07 | $89.33 | 195442 |
| 2025-06-03 | 58.00 | $89.30 | 272810 |
| 2025-06-02 | 55.45 | $88.24 | 656800 |
| 2025-05-30 | 55.08 | $88.09 | 165201 |
| 2025-05-29 | 55.69 | $88.30 | 135509 |
| 2025-05-28 | 55.31 | $88.13 | 145200 |
| 2025-05-27 | 58.81 | $89.37 | 272239 |
| 2025-05-23 | 54.63 | $87.47 | 241748 |
| 2025-05-22 | 54.88 | $87.56 | 212614 |
| 2025-05-21 | 55.50 | $87.79 | 158829 |
| 2025-05-20 | 61.91 | $90.02 | 180900 |
| 2025-05-19 | 62.71 | $90.28 | 132912 |
| 2025-05-16 | 63.83 | $90.65 | 193304 |
| 2025-05-15 | 61.93 | $89.56 | 249900 |
| 2025-05-14 | 61.65 | $89.40 | 877300 |
| 2025-05-13 | 62.17 | $89.59 | 315800 |
| 2025-05-12 | 61.37 | $89.10 | 385500 |
| 2025-05-09 | 55.88 | $86.04 | 178121 |
| 2025-05-08 | 56.28 | $86.20 | 243733 |
| 2025-05-07 | 54.53 | $85.29 | 251949 |
| 2025-05-06 | 54.07 | $85.05 | 201400 |
| 2025-05-05 | 55.49 | $85.69 | 206000 |
| 2025-05-02 | 55.58 | $85.73 | 251001 |
| 2025-05-01 | 51.62 | $83.53 | 213338 |
| 2025-04-30 | 50.55 | $82.97 | 263221 |
| 2025-04-29 | 50.54 | $82.96 | 3.3M |
| 2025-04-28 | 49.55 | $82.41 | 293735 |
| 2025-04-25 | 48.90 | $82.04 | 209049 |
| 2025-04-24 | 49.46 | $82.38 | 250900 |
| 2025-04-23 | 46.32 | $80.54 | 384733 |
| 2025-04-22 | 43.92 | $79.21 | 331100 |
| 2025-04-21 | 40.15 | $77.23 | 880100 |
| 2025-04-17 | 43.15 | $79.38 | 197200 |
| 2025-04-16 | 41.84 | $78.70 | 325400 |
| 2025-04-15 | 43.56 | $79.93 | 274141 |
| 2025-04-14 | 43.52 | $79.91 | 498647 |
| 2025-04-11 | 42.09 | $79.09 | 455110 |
| 2025-04-10 | 39.93 | $77.86 | 413043 |
| 2025-04-09 | 44.09 | $81.13 | 1.1M |
| 2025-04-08 | 27.84 | $73.70 | 925200 |
| 2025-04-07 | 29.49 | $75.21 | 1.5M |
| 2025-04-04 | 30.12 | $75.77 | 838043 |
| 2025-04-03 | 35.32 | $79.82 | 405208 |
| 2025-04-02 | 45.63 | $85.41 | 1.7M |
| 2025-04-01 | 41.10 | $83.86 | 235900 |
| 2025-03-31 | 39.30 | $83.28 | 364732 |
| 2025-03-28 | 38.97 | $83.17 | 221500 |
| 2025-03-27 | 42.46 | $84.89 | 240842 |
| 2025-03-26 | 44.11 | $85.65 | 169200 |
| 2025-03-25 | 46.59 | $86.74 | 172500 |
| 2025-03-24 | 46.38 | $86.66 | 357800 |
| 2025-03-21 | 39.36 | $84.18 | 513900 |
| 2025-03-20 | 40.27 | $84.63 | 175239 |
| 2025-03-19 | 41.54 | $85.26 | 647941 |
| 2025-03-18 | 37.32 | $83.85 | 278345 |
| 2025-03-17 | 39.86 | $85.16 | 357077 |
| 2025-03-14 | 35.39 | $83.76 | 378740 |
| 2025-03-13 | 27.57 | $81.62 | 420600 |
| 2025-03-12 | 29.85 | $83.04 | 444719 |
| 2025-03-11 | 29.62 | $82.98 | 502300 |
| 2025-03-10 | 30.35 | $83.44 | 566523 |
| 2025-03-07 | 33.70 | $85.38 | 348230 |
| 2025-03-06 | 32.57 | $85.07 | 391400 |
| 2025-03-05 | 36.25 | $87.01 | 321200 |
| 2025-03-04 | 31.11 | $85.66 | 823100 |
| 2025-03-03 | 33.59 | $86.96 | 387700 |
| 2025-02-28 | 38.29 | $89.07 | 285336 |
| 2025-02-27 | 34.53 | $88.16 | 163700 |
| 2025-02-26 | 38.06 | $89.62 | 213300 |
| 2025-02-25 | 35.89 | $89.11 | 266900 |
| 2025-02-24 | 36.39 | $89.32 | 312300 |
| 2025-02-21 | 36.85 | $89.52 | 273433 |
| 2025-02-20 | 44.34 | $92.31 | 144207 |
| 2025-02-19 | 48.62 | $93.58 | 147408 |
| 2025-02-18 | 50.90 | $94.20 | 165600 |
| 2025-02-14 | 47.35 | $93.26 | 141938 |
| 2025-02-13 | 48.26 | $93.52 | 193602 |
| 2025-02-12 | 44.58 | $92.58 | 211400 |
| 2025-02-11 | 46.52 | $93.16 | 301409 |
| 2025-02-10 | 49.56 | $94.02 | 235300 |
| 2025-02-07 | 49.60 | $94.03 | 208900 |
| 2025-02-06 | 53.10 | $94.99 | 185200 |
| 2025-02-05 | 52.70 | $94.87 | 182509 |
| 2025-02-04 | 49.71 | $93.98 | 484900 |
| 2025-02-03 | 47.87 | $93.46 | 764911 |
| 2025-01-31 | 50.71 | $94.30 | 297010 |
| 2025-01-30 | 53.24 | $95.01 | 231010 |
| 2025-01-29 | 49.68 | $93.95 | 187439 |
| 2025-01-28 | 51.51 | $94.47 | 189200 |
| 2025-01-27 | 50.03 | $94.03 | 394400 |
| 2025-01-24 | 57.66 | $96.04 | 181700 |
| 2025-01-23 | 58.76 | $96.30 | 240540 |
| 2025-01-22 | 59.30 | $96.43 | 225400 |
| 2025-01-21 | 60.11 | $96.63 | 372700 |
| 2025-01-17 | 54.74 | $94.79 | 194400 |
| 2025-01-16 | 53.24 | $94.33 | 420037 |
| 2025-01-15 | 50.62 | $93.55 | 206517 |
| 2025-01-14 | 46.24 | $92.36 | 265800 |
| 2025-01-13 | 41.48 | $91.21 | 369346 |
| 2025-01-10 | 39.58 | $90.78 | 373513 |
| 2025-01-08 | 43.34 | $91.99 | 243500 |
| 2025-01-07 | 41.51 | $91.57 | 319420 |
| 2025-01-06 | 44.68 | $92.54 | 296624 |
| 2025-01-03 | 43.54 | $92.27 | 273538 |
| 2025-01-02 | 38.10 | $91.06 | 765522 |
| 2024-12-31 | 37.49 | $90.93 | 156300 |
| 2024-12-30 | 37.87 | $91.07 | 352104 |
| 2024-12-27 | 39.78 | $91.76 | 274950 |
| 2024-12-26 | 42.95 | $92.82 | 254300 |
| 2024-12-24 | 41.01 | $92.36 | 103000 |
| 2024-12-23 | 38.29 | $91.73 | 299911 |
| 2024-12-20 | 37.73 | $91.60 | 333600 |
| 2024-12-19 | 36.37 | $91.28 | 394413 |
| 2024-12-18 | 36.63 | $91.39 | 363100 |
| 2024-12-17 | 47.45 | $95.07 | 271431 |
| 2024-12-16 | 52.49 | $96.33 | 231318 |
| 2024-12-13 | 52.49 | $96.33 | 155800 |
| 2024-12-12 | 55.09 | $96.95 | 173700 |
| 2024-12-11 | 56.82 | $97.35 | 138634 |
| 2024-12-10 | 54.55 | $96.68 | 273300 |
| 2024-12-09 | 57.01 | $97.26 | 183900 |
| 2024-12-06 | 59.56 | $97.84 | 150231 |
| 2024-12-05 | 59.44 | $97.80 | 176938 |
| 2024-12-04 | 64.19 | $98.86 | 215419 |
| 2024-12-03 | 62.97 | $98.40 | 260044 |
| 2024-12-02 | 63.19 | $98.45 | 558900 |
| 2024-11-29 | 64.53 | $98.76 | 87018 |
| 2024-11-27 | 64.09 | $98.57 | 143024 |
| 2024-11-26 | 65.61 | $98.94 | 243349 |
| 2024-11-25 | 67.75 | $99.46 | 327900 |
| 2024-11-22 | 64.51 | $97.93 | 268900 |
| 2024-11-21 | 60.35 | $96.25 | 195500 |
| 2024-11-20 | 55.88 | $94.72 | 248206 |
| 2024-11-19 | 52.95 | $93.83 | 626010 |
| 2024-11-18 | 52.81 | $93.79 | 384817 |
| 2024-11-15 | 52.07 | $93.56 | 453100 |
| 2024-11-14 | 57.22 | $94.94 | 197105 |
| 2024-11-13 | 61.22 | $95.90 | 220244 |
| 2024-11-12 | 63.69 | $96.46 | 223838 |
| 2024-11-11 | 68.32 | $97.45 | 271100 |
| 2024-11-08 | 66.62 | $96.72 | 325146 |
| 2024-11-07 | 65.44 | $96.23 | 238100 |
| 2024-11-06 | 65.18 | $96.12 | 736000 |
| 2024-11-05 | 55.04 | $92.69 | 230612 |
| 2024-11-04 | 49.56 | $91.34 | 422146 |
| 2024-11-01 | 47.90 | $90.97 | 604021 |
| 2024-10-31 | 46.50 | $90.66 | 231400 |
| 2024-10-30 | 50.80 | $91.69 | 130246 |
| 2024-10-29 | 52.79 | $92.13 | 209425 |
| 2024-10-28 | 51.89 | $91.91 | 256100 |
| 2024-10-25 | 48.76 | $91.16 | 150300 |
| 2024-10-24 | 50.47 | $91.57 | 226708 |
| 2024-10-23 | 49.90 | $91.43 | 192700 |
| 2024-10-22 | 52.74 | $92.12 | 257500 |
| 2024-10-21 | 56.69 | $93.01 | 108600 |
| 2024-10-18 | 61.03 | $93.90 | 222900 |
| 2024-10-17 | 61.08 | $93.91 | 154100 |
| 2024-10-16 | 60.56 | $93.74 | 173100 |
| 2024-10-15 | 58.77 | $93.16 | 735714 |
| 2024-10-14 | 61.27 | $93.71 | 184800 |
| 2024-10-11 | 59.64 | $93.16 | 458700 |
| 2024-10-10 | 54.61 | $91.64 | 265441 |
| 2024-10-09 | 57.10 | $92.20 | 240500 |
| 2024-10-08 | 54.83 | $91.55 | 222200 |
| 2024-10-07 | 54.19 | $91.37 | 522240 |
| 2024-10-04 | 56.86 | $92.00 | 317748 |
| 2024-10-03 | 54.13 | $91.20 | 283000 |
| 2024-10-02 | 54.79 | $91.36 | 505335 |
| 2024-10-01 | 54.46 | $91.26 | 5.4M |
| 2024-09-30 | 57.11 | $91.93 | 688700 |
| 2024-09-27 | 56.87 | $91.85 | 224700 |
| 2024-09-26 | 56.67 | $91.78 | 191144 |
| 2024-09-25 | 54.86 | $91.14 | 161837 |
| 2024-09-24 | 58.92 | $92.25 | 1.3M |
| 2024-09-23 | 59.60 | $92.43 | 312300 |
| 2024-09-20 | 57.77 | $91.72 | 180525 |
| 2024-09-19 | 59.61 | $92.23 | 260434 |
| 2024-09-18 | 55.47 | $90.66 | 211500 |
| 2024-09-17 | 55.64 | $90.71 | 369223 |
| 2024-09-16 | 54.26 | $90.20 | 160184 |
| 2024-09-13 | 52.44 | $89.54 | 255242 |
| 2024-09-12 | 48.17 | $88.10 | 358928 |
| 2024-09-11 | 46.16 | $87.47 | 352732 |
| 2024-09-10 | 43.90 | $86.78 | 1.1M |
| 2024-09-09 | 43.54 | $86.67 | 363434 |
| 2024-09-06 | 42.36 | $86.30 | 197414 |
| 2024-09-05 | 45.28 | $87.50 | 299102 |
| 2024-09-04 | 46.49 | $87.98 | 172310 |
| 2024-09-03 | 47.37 | $88.33 | 393900 |
| 2024-08-30 | 55.21 | $91.09 | 191602 |
| 2024-08-29 | 53.52 | $90.45 | 204300 |
| 2024-08-28 | 53.15 | $90.31 | 279800 |
| 2024-08-27 | 54.98 | $90.93 | 286025 |
| 2024-08-26 | 56.02 | $91.28 | 360740 |
| 2024-08-23 | 57.46 | $91.77 | 170442 |
| 2024-08-22 | 53.03 | $89.88 | 141500 |
| 2024-08-21 | 54.84 | $90.51 | 165200 |
| 2024-08-20 | 51.40 | $89.13 | 192000 |
| 2024-08-19 | 53.68 | $89.94 | 121338 |
| 2024-08-16 | 51.51 | $89.08 | 194743 |
| 2024-08-15 | 51.80 | $89.19 | 171900 |
| 2024-08-14 | 47.18 | $87.42 | 195243 |
| 2024-08-13 | 47.62 | $87.60 | 251227 |
| 2024-08-12 | 44.17 | $86.35 | 309304 |
| 2024-08-09 | 45.51 | $86.94 | 130025 |
| 2024-08-08 | 45.49 | $86.93 | 182900 |
| 2024-08-07 | 40.26 | $85.05 | 226124 |
| 2024-08-06 | 41.90 | $85.86 | 1.1M |
| 2024-08-05 | 38.83 | $84.81 | 483633 |
| 2024-08-02 | 43.50 | $87.05 | 1.0M |
| 2024-08-01 | 50.71 | $89.84 | 1.3M |
| 2024-07-31 | 57.21 | $91.85 | 365941 |
| 2024-07-30 | 55.03 | $91.05 | 234700 |
| 2024-07-29 | 54.89 | $91.00 | 175200 |
| 2024-07-26 | 55.86 | $91.30 | 199411 |
| 2024-07-25 | 51.42 | $89.66 | 259500 |
| 2024-07-24 | 49.97 | $89.16 | 192727 |
| 2024-07-23 | 56.76 | $91.26 | 186729 |
| 2024-07-22 | 56.51 | $91.17 | 199125 |
| 2024-07-19 | 52.98 | $89.89 | 309800 |
| 2024-07-18 | 54.97 | $90.49 | 259100 |
| 2024-07-17 | 58.22 | $91.43 | 245919 |
| 2024-07-16 | 66.63 | $93.54 | 293523 |
| 2024-07-15 | 60.77 | $91.24 | 215300 |
| 2024-07-12 | 59.56 | $90.83 | 168500 |
| 2024-07-11 | 56.83 | $89.94 | 207732 |
| 2024-07-10 | 49.67 | $87.97 | 224200 |
| 2024-07-09 | 45.26 | $86.96 | 227200 |
| 2024-07-08 | 47.78 | $87.60 | 169600 |
| 2024-07-05 | 46.09 | $87.22 | 137115 |
| 2024-07-03 | 48.74 | $87.89 | 210031 |
| 2024-07-02 | 46.60 | $87.40 | 373200 |
| 2024-07-01 | 45.55 | $87.16 | 1.4M |
| 2024-06-28 | 49.20 | $88.11 | 347005 |
| 2024-06-27 | 49.56 | $88.20 | 151906 |
| 2024-06-26 | 47.76 | $87.75 | 296620 |
| 2024-06-25 | 48.60 | $87.98 | 121438 |
| 2024-06-24 | 51.54 | $88.76 | 260934 |
| 2024-06-21 | 49.99 | $88.34 | 103100 |
| 2024-06-20 | 48.73 | $88.00 | 154227 |
| 2024-06-18 | 50.33 | $88.45 | 244044 |
| 2024-06-17 | 49.35 | $88.17 | 150800 |
| 2024-06-14 | 45.99 | $87.24 | 254820 |
| 2024-06-13 | 50.32 | $88.51 | 158400 |
| 2024-06-12 | 51.66 | $88.88 | 304100 |
| 2024-06-11 | 46.57 | $87.49 | 183300 |
| 2024-06-10 | 48.20 | $87.96 | 228900 |
| 2024-06-07 | 46.49 | $87.51 | 222638 |
| 2024-06-06 | 47.99 | $87.96 | 171000 |
| 2024-06-05 | 49.62 | $88.44 | 561342 |
| 2024-06-04 | 44.86 | $87.15 | 227049 |
| 2024-06-03 | 49.13 | $88.40 | 290000 |
| 2024-05-31 | 52.89 | $89.38 | 295910 |
| 2024-05-30 | 50.35 | $88.69 | 165600 |
| 2024-05-29 | 47.46 | $87.95 | 1.6M |
| 2024-05-28 | 51.87 | $89.09 | 258917 |
| 2024-05-24 | 54.71 | $89.76 | 470131 |
| 2024-05-23 | 51.59 | $88.93 | 154140 |
| 2024-05-22 | 55.86 | $89.90 | 135721 |
| 2024-05-21 | 58.81 | $90.52 | 162243 |
| 2024-05-20 | 59.64 | $90.69 | 139200 |
| 2024-05-17 | 58.30 | $90.28 | 142600 |
| 2024-05-16 | 57.91 | $90.16 | 214622 |
| 2024-05-15 | 62.31 | $91.12 | 152621 |
| 2024-05-14 | 59.38 | $90.16 | 236900 |
| 2024-05-13 | 57.21 | $89.50 | 212300 |
| 2024-05-10 | 59.17 | $89.93 | 122643 |
| 2024-05-09 | 59.80 | $90.07 | 284500 |
| 2024-05-08 | 56.96 | $89.16 | 130939 |
| 2024-05-07 | 59.55 | $89.75 | 189700 |
| 2024-05-06 | 58.33 | $89.35 | 373900 |
| 2024-05-03 | 53.46 | $87.89 | 543300 |
| 2024-05-02 | 50.07 | $87.00 | 195300 |
| 2024-05-01 | 45.09 | $85.83 | 437400 |
| 2024-04-30 | 45.13 | $85.84 | 261700 |
| 2024-04-29 | 51.79 | $87.51 | 171127 |
| 2024-04-26 | 49.63 | $87.00 | 118008 |
| 2024-04-25 | 48.52 | $86.74 | 187236 |
| 2024-04-24 | 49.52 | $86.99 | 578305 |
| 2024-04-23 | 49.28 | $86.93 | 681919 |
| 2024-04-22 | 43.58 | $85.58 | 316123 |
| 2024-04-19 | 40.12 | $84.85 | 177121 |
| 2024-04-18 | 40.70 | $85.03 | 239415 |
| 2024-04-17 | 41.70 | $85.34 | 447526 |
| 2024-04-16 | 44.21 | $86.10 | 303600 |
| 2024-04-15 | 45.45 | $86.46 | 232342 |
| 2024-04-12 | 49.14 | $87.48 | 231846 |
| 2024-04-11 | 54.63 | $88.81 | 186200 |
| 2024-04-10 | 54.56 | $88.79 | 430002 |
| 2024-04-09 | 61.37 | $90.25 | 217839 |
| 2024-04-08 | 62.13 | $90.40 | 346500 |
| 2024-04-05 | 61.47 | $90.18 | 342116 |
| 2024-04-04 | 58.15 | $89.13 | 310632 |
| 2024-04-03 | 62.90 | $90.10 | 803600 |
| 2024-04-02 | 61.80 | $89.74 | 685905 |
| 2024-04-01 | 67.98 | $90.90 | 4.3M |
| 2024-03-28 | 69.98 | $91.25 | 188500 |
| 2024-03-27 | 69.57 | $91.08 | 236500 |
| 2024-03-26 | 66.69 | $89.96 | 712600 |
| 2024-03-25 | 67.23 | $90.06 | 298200 |
| 2024-03-22 | 67.70 | $90.15 | 653135 |
| 2024-03-21 | 70.12 | $90.62 | 203600 |
| 2024-03-20 | 67.91 | $89.67 | 249600 |
| 2024-03-19 | 65.11 | $88.58 | 204323 |
| 2024-03-18 | 63.15 | $87.88 | 148713 |
| 2024-03-15 | 63.73 | $88.00 | 239300 |
| 2024-03-14 | 65.16 | $88.30 | 251631 |
| 2024-03-13 | 69.46 | $89.17 | 158300 |
| 2024-03-12 | 68.35 | $88.68 | 314745 |
| 2024-03-11 | 66.52 | $87.91 | 207300 |
| 2024-03-08 | 69.85 | $88.58 | 301431 |
| 2024-03-07 | 74.07 | $89.38 | 214437 |
| 2024-03-06 | 72.22 | $88.45 | 419700 |
| 2024-03-05 | 70.63 | $87.71 | 358947 |
| 2024-03-04 | 73.21 | $88.19 | 320933 |
| 2024-03-01 | 71.30 | $87.27 | 297000 |
| 2024-02-29 | 69.49 | $86.46 | 200914 |
| 2024-02-28 | 67.31 | $85.56 | 223006 |
| 2024-02-27 | 66.76 | $85.34 | 181300 |
| 2024-02-26 | 66.06 | $85.06 | 156400 |
| 2024-02-23 | 65.68 | $84.90 | 521800 |
| 2024-02-22 | 65.37 | $84.77 | 479447 |
| 2024-02-21 | 60.27 | $82.80 | 338446 |
| 2024-02-20 | 60.49 | $82.85 | 236000 |
| 2024-02-16 | 63.45 | $83.54 | 341300 |
| 2024-02-15 | 67.16 | $84.36 | 267714 |
| 2024-02-14 | 63.17 | $82.76 | 233810 |
| 2024-02-13 | 59.32 | $81.45 | 299841 |
| 2024-02-12 | 67.68 | $83.08 | 291034 |
| 2024-02-09 | 66.30 | $82.58 | 209800 |
| 2024-02-08 | 64.14 | $81.84 | 161233 |
| 2024-02-07 | 61.41 | $80.98 | 312100 |
| 2024-02-06 | 59.10 | $80.31 | 377400 |
| 2024-02-05 | 57.18 | $79.78 | 1.1M |
| 2024-02-02 | 60.54 | $80.44 | 489700 |
| 2024-02-01 | 59.55 | $80.15 | 836305 |
| 2024-01-31 | 54.90 | $78.90 | 226131 |
| 2024-01-30 | 61.63 | $80.15 | 139600 |
| 2024-01-29 | 62.04 | $80.22 | 164908 |
| 2024-01-26 | 59.24 | $79.45 | 216700 |
| 2024-01-25 | 59.29 | $79.46 | 212805 |
| 2024-01-24 | 57.45 | $78.96 | 242740 |
| 2024-01-23 | 60.85 | $79.61 | 159738 |
| 2024-01-22 | 62.91 | $79.99 | 227347 |
| 2024-01-19 | 59.66 | $79.04 | 243407 |
| 2024-01-18 | 56.42 | $78.19 | 203037 |
| 2024-01-17 | 53.17 | $77.42 | 337300 |
| 2024-01-16 | 55.09 | $77.80 | 355228 |
| 2024-01-12 | 56.74 | $78.12 | 159300 |
| 2024-01-11 | 56.39 | $78.03 | 238700 |
| 2024-01-10 | 56.28 | $78.00 | 195939 |
| 2024-01-09 | 55.16 | $77.69 | 229323 |
| 2024-01-08 | 57.09 | $78.12 | 318535 |
| 2024-01-05 | 52.82 | $76.95 | 260300 |
| 2024-01-04 | 52.28 | $76.81 | 331841 |
| 2024-01-03 | 52.73 | $76.92 | 704800 |
| 2024-01-02 | 60.56 | $78.66 | 3.3M |
| 2023-12-29 | 63.44 | $79.22 | 195900 |
| 2023-12-28 | 67.41 | $79.95 | 481000 |
| 2023-12-27 | 67.74 | $80.01 | 964846 |
| 2023-12-26 | 67.90 | $80.04 | 145100 |
| 2023-12-22 | 66.40 | $79.44 | 266800 |
| 2023-12-21 | 65.72 | $79.17 | 262600 |
| 2023-12-20 | 62.69 | $78.03 | 433210 |
| 2023-12-19 | 70.66 | $79.56 | 229700 |
| 2023-12-18 | 68.31 | $78.62 | 228902 |
| 2023-12-15 | 67.95 | $78.48 | 309900 |
| 2023-12-14 | 71.92 | $79.19 | 352321 |
| 2023-12-13 | 68.16 | $77.68 | 486427 |
| 2023-12-12 | 63.08 | $76.05 | 183133 |
| 2023-12-11 | 63.01 | $76.03 | 178000 |
| 2023-12-08 | 61.87 | $75.69 | 195200 |
| 2023-12-07 | 60.82 | $75.38 | 426629 |
| 2023-12-06 | 59.76 | $75.07 | 806000 |
| 2023-12-05 | 60.56 | $75.23 | 301300 |
| 2023-12-04 | 64.78 | $76.05 | 347300 |
| 2023-12-01 | 63.39 | $75.58 | 1.1M |
| 2023-11-30 | 58.00 | $73.97 | 297504 |
| 2023-11-29 | 56.13 | $73.48 | 232100 |
| 2023-11-28 | 55.21 | $73.24 | 426108 |
| 2023-11-27 | 58.23 | $73.86 | 1.1M |
| 2023-11-24 | 59.22 | $74.06 | 381200 |
| 2023-11-22 | 57.82 | $73.65 | 466000 |
| 2023-11-21 | 56.40 | $73.24 | 232215 |
| 2023-11-20 | 57.47 | $73.48 | 279507 |
| 2023-11-17 | 56.32 | $73.13 | 230841 |
| 2023-11-16 | 54.78 | $72.67 | 279412 |
| 2023-11-15 | 57.76 | $73.38 | 277222 |
| 2023-11-14 | 57.42 | $73.27 | 212519 |
| 2023-11-13 | 48.75 | $70.84 | 341600 |
| 2023-11-10 | 48.63 | $70.81 | 240900 |
| 2023-11-09 | 44.91 | $69.92 | 329000 |
| 2023-11-08 | 47.25 | $70.56 | 232616 |
| 2023-11-07 | 48.48 | $70.89 | 224900 |
| 2023-11-06 | 49.34 | $71.12 | 516900 |
| 2023-11-03 | 51.51 | $71.70 | 523700 |
| 2023-11-02 | 47.16 | $70.56 | 285900 |
| 2023-11-01 | 41.44 | $69.25 | 560100 |
| 2023-10-31 | 39.05 | $68.75 | 349200 |
| 2023-10-30 | 36.17 | $68.17 | 297162 |
| 2023-10-27 | 34.19 | $67.78 | 410800 |
| 2023-10-26 | 36.13 | $68.49 | 518700 |
| 2023-10-25 | 34.89 | $68.24 | 292600 |
| 2023-10-24 | 38.15 | $69.40 | 249300 |
| 2023-10-23 | 36.40 | $69.04 | 342100 |
| 2023-10-20 | 38.16 | $69.66 | 393600 |
| 2023-10-19 | 40.61 | $70.47 | 834801 |
| 2023-10-18 | 43.84 | $71.45 | 271300 |
| 2023-10-17 | 50.06 | $73.06 | 291715 |
| 2023-10-16 | 46.33 | $72.23 | 232210 |
| 2023-10-13 | 40.37 | $71.06 | 221200 |
| 2023-10-12 | 41.65 | $71.40 | 226300 |
| 2023-10-11 | 47.34 | $72.76 | 197900 |
| 2023-10-10 | 46.37 | $72.57 | 376500 |
| 2023-10-09 | 43.22 | $71.97 | 205549 |
| 2023-10-06 | 39.28 | $71.27 | 413600 |
| 2023-10-05 | 35.63 | $70.67 | 588600 |
| 2023-10-04 | 35.63 | $70.67 | 550903 |
| 2023-10-03 | 34.21 | $70.43 | 416147 |
| 2023-10-02 | 37.28 | $71.37 | 795040 |
| 2023-09-29 | 40.47 | $72.24 | 348238 |
| 2023-09-28 | 42.17 | $72.67 | 225600 |
| 2023-09-27 | 38.71 | $72.06 | 323504 |
| 2023-09-26 | 35.20 | $71.48 | 218840 |
| 2023-09-25 | 39.79 | $72.71 | 309000 |
| 2023-09-22 | 36.66 | $72.22 | 305500 |
| 2023-09-21 | 36.81 | $72.26 | 359600 |
| 2023-09-20 | 42.24 | $73.60 | 176000 |
| 2023-09-19 | 44.71 | $74.13 | 159215 |
| 2023-09-18 | 45.77 | $74.35 | 245117 |
| 2023-09-15 | 45.04 | $74.22 | 219900 |
| 2023-09-14 | 49.63 | $75.16 | 180900 |
| 2023-09-13 | 44.61 | $74.28 | 224726 |
| 2023-09-12 | 46.62 | $74.68 | 161705 |
| 2023-09-11 | 46.27 | $74.62 | 156100 |
| 2023-09-08 | 44.69 | $74.34 | 282236 |
| 2023-09-07 | 44.78 | $74.36 | 2.2M |
| 2023-09-06 | 47.39 | $74.94 | 271600 |
| 2023-09-05 | 48.08 | $75.09 | 503216 |
| 2023-09-01 | 57.32 | $76.84 | 1.1M |
| 2023-08-31 | 54.42 | $76.23 | 146800 |
| 2023-08-30 | 54.54 | $76.25 | 206400 |
| 2023-08-29 | 53.55 | $76.04 | 191200 |
| 2023-08-28 | 48.58 | $75.05 | 207835 |
| 2023-08-25 | 45.49 | $74.50 | 190505 |
| 2023-08-24 | 43.20 | $74.11 | 233445 |
| 2023-08-23 | 47.06 | $74.91 | 212525 |
| 2023-08-22 | 42.55 | $74.17 | 441300 |
| 2023-08-21 | 43.79 | $74.43 | 237240 |
| 2023-08-18 | 42.75 | $74.26 | 177819 |
| 2023-08-17 | 40.92 | $73.96 | 193943 |
| 2023-08-16 | 46.22 | $75.09 | 147000 |
| 2023-08-15 | 48.71 | $75.56 | 167132 |
| 2023-08-14 | 54.67 | $76.56 | 173200 |
| 2023-08-11 | 52.98 | $76.25 | 529200 |
| 2023-08-10 | 52.70 | $76.20 | 180031 |
| 2023-08-09 | 53.11 | $76.27 | 267500 |
| 2023-08-08 | 55.01 | $76.60 | 303500 |
| 2023-08-07 | 58.97 | $77.25 | 145600 |
| 2023-08-04 | 56.31 | $76.67 | 231000 |
| 2023-08-03 | 55.69 | $76.54 | 178200 |
| 2023-08-02 | 57.10 | $76.78 | 527336 |
| 2023-08-01 | 62.58 | $77.66 | 659715 |
| 2023-07-31 | 63.78 | $77.84 | 140000 |
| 2023-07-28 | 63.03 | $77.64 | 261649 |
| 2023-07-27 | 60.37 | $76.95 | 294218 |
| 2023-07-26 | 66.94 | $77.94 | 232548 |
| 2023-07-25 | 66.06 | $77.69 | 143000 |
| 2023-07-24 | 65.17 | $77.44 | 247000 |
| 2023-07-21 | 65.82 | $77.54 | 175943 |
| 2023-07-20 | 65.56 | $77.46 | 199900 |
| 2023-07-19 | 67.72 | $77.81 | 215436 |
| 2023-07-18 | 67.58 | $77.76 | 191046 |
| 2023-07-17 | 65.61 | $77.09 | 541400 |
| 2023-07-14 | 63.80 | $76.51 | 240919 |
| 2023-07-13 | 66.85 | $77.04 | 305100 |
| 2023-07-12 | 65.98 | $76.74 | 243200 |
| 2023-07-11 | 64.12 | $76.12 | 208501 |
| 2023-07-10 | 61.64 | $75.35 | 213400 |
| 2023-07-07 | 58.12 | $74.36 | 479347 |
| 2023-07-06 | 55.82 | $73.77 | 442710 |
| 2023-07-05 | 59.89 | $74.54 | 1.3M |
| 2023-07-03 | 63.32 | $75.14 | 2.9M |
| 2023-06-30 | 62.85 | $75.00 | 175604 |
| 2023-06-29 | 60.94 | $74.44 | 165012 |
| 2023-06-28 | 57.66 | $73.55 | 174300 |
| 2023-06-27 | 57.40 | $73.48 | 153600 |
| 2023-06-26 | 53.41 | $72.48 | 161323 |
| 2023-06-23 | 51.37 | $72.01 | 123800 |
| 2023-06-22 | 55.12 | $72.78 | 185300 |
| 2023-06-21 | 56.49 | $73.05 | 688108 |
| 2023-06-20 | 56.07 | $72.94 | 159000 |
| 2023-06-16 | 58.68 | $73.47 | 177700 |
| 2023-06-15 | 60.44 | $73.82 | 153770 |
| 2023-06-14 | 58.15 | $73.15 | 305000 |
| 2023-06-13 | 60.54 | $73.63 | 247941 |
| 2023-06-12 | 58.12 | $72.92 | 196604 |
| 2023-06-09 | 57.00 | $72.60 | 148447 |
| 2023-06-08 | 58.93 | $73.01 | 151400 |
| 2023-06-07 | 60.01 | $73.24 | 196017 |
| 2023-06-06 | 57.77 | $72.54 | 172131 |
| 2023-06-05 | 53.01 | $71.21 | 233567 |
| 2023-06-02 | 56.12 | $71.90 | 258700 |
| 2023-06-01 | 46.98 | $69.77 | 1.2M |
| 2023-05-31 | 43.63 | $69.13 | 191500 |
| 2023-05-30 | 47.32 | $69.96 | 765100 |
| 2023-05-26 | 48.01 | $70.11 | 182017 |
| 2023-05-25 | 45.52 | $69.62 | 159900 |
| 2023-05-24 | 45.52 | $69.62 | 192100 |
| 2023-05-23 | 47.84 | $70.17 | 293200 |
| 2023-05-22 | 51.52 | $70.98 | 797300 |
| 2023-05-19 | 50.13 | $70.67 | 144414 |
| 2023-05-18 | 52.19 | $71.12 | 195409 |
| 2023-05-17 | 49.56 | $70.52 | 243500 |
| 2023-05-16 | 45.10 | $69.59 | 151200 |
| 2023-05-15 | 49.48 | $70.57 | 181100 |
| 2023-05-12 | 47.30 | $70.13 | 129032 |
| 2023-05-11 | 46.70 | $70.01 | 164000 |
| 2023-05-10 | 49.07 | $70.55 | 437542 |
| 2023-05-09 | 47.48 | $70.21 | 386620 |
| 2023-05-08 | 48.20 | $70.38 | 129500 |
| 2023-05-05 | 49.28 | $70.64 | 336600 |
| 2023-05-04 | 43.02 | $69.30 | 883242 |
| 2023-05-03 | 47.32 | $70.34 | 227200 |
| 2023-05-02 | 47.41 | $70.36 | 288600 |
| 2023-05-01 | 51.63 | $71.30 | 1.3M |
| 2023-04-28 | 50.93 | $71.14 | 182422 |
| 2023-04-27 | 48.89 | $70.68 | 126648 |
| 2023-04-26 | 44.29 | $69.72 | 247400 |
| 2023-04-25 | 46.92 | $70.35 | 197612 |
| 2023-04-24 | 53.31 | $71.69 | 448535 |
| 2023-04-21 | 52.86 | $71.59 | 202500 |
| 2023-04-20 | 52.77 | $71.57 | 140000 |
| 2023-04-19 | 53.38 | $71.70 | 184200 |
| 2023-04-18 | 53.52 | $71.73 | 219635 |
| 2023-04-17 | 53.69 | $71.77 | 211841 |
| 2023-04-14 | 52.11 | $71.34 | 198200 |
| 2023-04-13 | 53.24 | $71.62 | 182700 |
| 2023-04-12 | 51.57 | $71.15 | 286700 |
| 2023-04-11 | 52.47 | $71.39 | 172100 |
| 2023-04-10 | 50.47 | $70.81 | 215200 |
| 2023-04-06 | 47.38 | $69.96 | 338400 |
| 2023-04-05 | 47.91 | $70.12 | 378600 |
| 2023-04-04 | 49.03 | $70.46 | 767409 |
| 2023-04-03 | 53.34 | $71.70 | 1.5M |
| 2023-03-31 | 52.73 | $71.51 | 158223 |
| 2023-03-30 | 48.97 | $70.37 | 316242 |
| 2023-03-29 | 48.24 | $70.16 | 219300 |
| 2023-03-28 | 45.52 | $69.38 | 269400 |
| 2023-03-27 | 45.10 | $69.26 | 266800 |
| 2023-03-24 | 42.60 | $68.55 | 356634 |
| 2023-03-23 | 40.91 | $68.08 | 1.4M |
| 2023-03-22 | 41.76 | $68.42 | 334704 |
| 2023-03-21 | 46.10 | $70.05 | 157331 |
| 2023-03-20 | 42.25 | $68.95 | 336219 |
| 2023-03-17 | 37.76 | $67.78 | 221207 |
| 2023-03-16 | 41.62 | $69.25 | 307200 |
| 2023-03-15 | 37.67 | $68.29 | 231443 |
| 2023-03-14 | 41.72 | $69.74 | 254618 |
| 2023-03-13 | 35.40 | $68.35 | 344916 |
| 2023-03-10 | 38.36 | $69.39 | 218700 |
| 2023-03-09 | 44.59 | $71.22 | 239231 |
| 2023-03-08 | 50.33 | $72.57 | 227100 |
| 2023-03-07 | 50.69 | $72.65 | 170300 |
| 2023-03-06 | 54.16 | $73.39 | 212000 |
| 2023-03-03 | 57.93 | $74.13 | 191730 |
| 2023-03-02 | 54.61 | $73.31 | 301721 |
| 2023-03-01 | 52.48 | $72.82 | 340700 |
| 2023-02-28 | 51.37 | $72.57 | 101012 |
| 2023-02-27 | 52.25 | $72.76 | 120815 |
| 2023-02-24 | 51.79 | $72.65 | 280544 |
| 2023-02-23 | 52.75 | $72.87 | 122809 |
| 2023-02-22 | 50.92 | $72.40 | 177642 |
| 2023-02-21 | 50.37 | $72.26 | 370000 |
| 2023-02-17 | 58.11 | $74.03 | 93900 |
| 2023-02-16 | 58.79 | $74.17 | 164019 |
| 2023-02-15 | 60.46 | $74.52 | 147000 |
| 2023-02-14 | 59.20 | $74.12 | 486109 |
| 2023-02-13 | 58.85 | $74.01 | 142413 |
| 2023-02-10 | 56.48 | $73.26 | 155700 |
| 2023-02-09 | 55.34 | $72.91 | 236934 |
| 2023-02-08 | 58.55 | $73.68 | 156526 |
| 2023-02-07 | 61.69 | $74.39 | 147000 |
| 2023-02-06 | 59.75 | $73.72 | 365700 |
| 2023-02-03 | 62.90 | $74.42 | 396200 |
| 2023-02-02 | 64.56 | $74.78 | 365736 |
| 2023-02-01 | 63.12 | $74.22 | 473400 |
| 2023-01-31 | 60.31 | $73.19 | 149900 |
| 2023-01-30 | 55.16 | $71.56 | 501800 |
| 2023-01-27 | 58.85 | $72.39 | 149800 |
| 2023-01-26 | 58.56 | $72.30 | 338800 |
| 2023-01-25 | 56.62 | $71.69 | 179900 |
| 2023-01-24 | 56.11 | $71.53 | 426800 |
| 2023-01-23 | 56.31 | $71.58 | 422848 |
| 2023-01-20 | 54.16 | $70.88 | 202501 |
| 2023-01-19 | 50.72 | $69.83 | 246728 |
| 2023-01-18 | 53.33 | $70.55 | 289128 |
| 2023-01-17 | 56.80 | $71.45 | 407426 |
| 2023-01-13 | 57.68 | $71.67 | 184100 |
| 2023-01-12 | 56.40 | $71.23 | 495500 |
| 2023-01-11 | 54.61 | $70.62 | 340538 |
| 2023-01-10 | 52.37 | $69.89 | 216003 |
| 2023-01-09 | 50.54 | $69.31 | 409409 |
| 2023-01-06 | 50.57 | $69.32 | 323001 |
| 2023-01-05 | 45.57 | $67.79 | 560111 |
| 2023-01-04 | 48.05 | $68.61 | 504100 |
| 2023-01-03 | 45.15 | $67.77 | 604134 |
| 2022-12-30 | 46.71 | $68.30 | 446100 |
| 2022-12-29 | 47.75 | $68.65 | 408200 |
| 2022-12-28 | 44.08 | $67.56 | 369900 |
| 2022-12-27 | 47.44 | $68.72 | 344300 |
| 2022-12-23 | 47.38 | $68.70 | 445800 |
| 2022-12-22 | 45.80 | $68.21 | 315205 |
| 2022-12-21 | 48.21 | $69.07 | 356200 |
| 2022-12-20 | 44.14 | $67.82 | 334243 |
| 2022-12-19 | 42.81 | $67.43 | 339346 |
| 2022-12-16 | 44.68 | $68.15 | 218315 |
| 2022-12-15 | 46.84 | $68.95 | 299100 |
| 2022-12-14 | 52.19 | $70.74 | 129300 |
| 2022-12-13 | 53.23 | $71.06 | 256000 |
| 2022-12-12 | 52.16 | $70.68 | 301300 |
| 2022-12-09 | 50.08 | $69.95 | 347600 |
| 2022-12-08 | 52.52 | $70.77 | 324901 |
| 2022-12-07 | 50.59 | $70.08 | 524100 |
| 2022-12-06 | 50.37 | $70.00 | 640415 |
| 2022-12-05 | 53.47 | $71.09 | 164700 |
| 2022-12-02 | 59.41 | $72.95 | 272811 |
| 2022-12-01 | 59.27 | $72.89 | 1.4M |
| 2022-11-30 | 59.36 | $72.92 | 284931 |
| 2022-11-29 | 54.63 | $70.89 | 153316 |
| 2022-11-28 | 54.56 | $70.86 | 128300 |
| 2022-11-25 | 58.80 | $72.25 | 109142 |
| 2022-11-23 | 58.22 | $71.99 | 144403 |
| 2022-11-22 | 57.94 | $71.86 | 310645 |
| 2022-11-21 | 55.20 | $70.61 | 285500 |
| 2022-11-18 | 56.40 | $71.04 | 139727 |
| 2022-11-17 | 55.59 | $70.66 | 539600 |
| 2022-11-16 | 57.21 | $71.27 | 136100 |
| 2022-11-15 | 60.37 | $72.42 | 577511 |
| 2022-11-14 | 57.75 | $71.06 | 197646 |
| 2022-11-11 | 60.08 | $71.90 | 178756 |
| 2022-11-10 | 59.01 | $71.33 | 176814 |
| 2022-11-09 | 48.95 | $66.90 | 370100 |
| 2022-11-08 | 53.79 | $68.61 | 312440 |
| 2022-11-07 | 53.28 | $68.41 | 188437 |
| 2022-11-04 | 51.41 | $67.68 | 169825 |
| 2022-11-03 | 49.12 | $66.82 | 177920 |
| 2022-11-02 | 49.54 | $66.98 | 200300 |
| 2022-11-01 | 56.02 | $69.31 | 347748 |
| 2022-10-31 | 55.16 | $68.95 | 229334 |
| 2022-10-28 | 55.22 | $68.97 | 212213 |
| 2022-10-27 | 52.48 | $67.80 | 630000 |
| 2022-10-26 | 53.41 | $68.15 | 211411 |
| 2022-10-25 | 53.14 | $68.03 | 250831 |
| 2022-10-24 | 48.62 | $66.11 | 263645 |
| 2022-10-21 | 47.60 | $65.70 | 167400 |
| 2022-10-20 | 44.36 | $64.44 | 218500 |
| 2022-10-19 | 46.35 | $65.36 | 751200 |
| 2022-10-18 | 49.75 | $66.84 | 316600 |
| 2022-10-17 | 47.52 | $65.94 | 462500 |
| 2022-10-14 | 41.98 | $63.90 | 263400 |
| 2022-10-13 | 46.49 | $65.87 | 374101 |
| 2022-10-12 | 42.75 | $64.61 | 357400 |
| 2022-10-11 | 43.58 | $64.97 | 412409 |
| 2022-10-10 | 43.49 | $64.94 | 245926 |
| 2022-10-07 | 43.94 | $65.15 | 341600 |
| 2022-10-06 | 48.12 | $67.02 | 587400 |
| 2022-10-05 | 49.24 | $67.49 | 423800 |
| 2022-10-04 | 49.38 | $67.55 | 320603 |
| 2022-10-03 | 42.65 | $64.93 | 566545 |
| 2022-09-30 | 36.83 | $63.02 | 582200 |
| 2022-09-29 | 37.55 | $63.40 | 266000 |
| 2022-09-28 | 39.93 | $64.62 | 1.5M |
| 2022-09-27 | 33.61 | $62.69 | 529100 |
| 2022-09-26 | 32.42 | $62.35 | 545200 |
| 2022-09-23 | 34.45 | $63.53 | 346000 |
| 2022-09-22 | 37.00 | $64.89 | 471337 |
| 2022-09-21 | 40.59 | $66.60 | 220149 |
| 2022-09-20 | 42.53 | $67.45 | 179100 |
| 2022-09-19 | 45.20 | $68.55 | 122012 |
| 2022-09-16 | 42.62 | $67.72 | 192800 |
| 2022-09-15 | 45.30 | $68.82 | 132843 |
| 2022-09-14 | 46.72 | $69.38 | 121300 |
| 2022-09-13 | 46.72 | $69.38 | 225800 |
| 2022-09-12 | 54.37 | $72.16 | 208500 |
| 2022-09-09 | 52.92 | $71.61 | 146500 |
| 2022-09-08 | 49.19 | $70.27 | 147600 |
| 2022-09-07 | 46.58 | $69.40 | 131000 |
| 2022-09-06 | 41.35 | $67.81 | 297900 |
| 2022-09-02 | 42.23 | $68.17 | 197449 |
| 2022-09-01 | 43.98 | $68.87 | 268200 |
| 2022-08-31 | 45.28 | $69.38 | 256010 |
| 2022-08-30 | 46.51 | $69.86 | 174429 |
| 2022-08-29 | 49.37 | $70.94 | 135012 |
| 2022-08-26 | 50.88 | $71.49 | 135641 |
| 2022-08-25 | 58.46 | $73.94 | 135434 |
| 2022-08-24 | 55.25 | $72.70 | 107300 |
| 2022-08-23 | 53.89 | $72.20 | 238633 |
| 2022-08-22 | 53.78 | $72.16 | 137011 |
| 2022-08-19 | 58.95 | $73.75 | 145125 |
| 2022-08-18 | 64.38 | $75.22 | 175731 |
| 2022-08-17 | 63.08 | $74.63 | 393500 |
| 2022-08-16 | 67.69 | $75.79 | 454103 |
| 2022-08-15 | 66.88 | $75.38 | 290700 |
| 2022-08-12 | 66.52 | $75.20 | 114442 |
| 2022-08-11 | 64.14 | $74.01 | 209812 |
| 2022-08-10 | 63.43 | $73.67 | 247100 |
| 2022-08-09 | 58.78 | $71.62 | 106300 |
| 2022-08-08 | 62.04 | $72.51 | 320500 |
| 2022-08-05 | 60.88 | $72.01 | 111614 |
| 2022-08-04 | 59.66 | $71.49 | 133000 |
| 2022-08-03 | 61.59 | $72.04 | 145231 |
| 2022-08-02 | 59.91 | $71.29 | 188713 |
| 2022-08-01 | 61.82 | $71.85 | 212900 |
| 2022-07-29 | 61.89 | $71.87 | 426400 |
| 2022-07-28 | 59.69 | $70.81 | 676809 |
| 2022-07-27 | 56.98 | $69.59 | 187400 |
| 2022-07-26 | 52.92 | $67.94 | 1.2M |
| 2022-07-25 | 54.55 | $68.49 | 178000 |
| 2022-07-22 | 53.74 | $68.16 | 167943 |
| 2022-07-21 | 56.20 | $69.01 | 213729 |
| 2022-07-20 | 54.47 | $68.27 | 304025 |
| 2022-07-19 | 51.82 | $67.18 | 318404 |
| 2022-07-18 | 45.62 | $64.94 | 238729 |
| 2022-07-15 | 45.97 | $65.08 | 328016 |
| 2022-07-14 | 42.14 | $63.81 | 427802 |
| 2022-07-13 | 43.77 | $64.51 | 398945 |
| 2022-07-12 | 43.74 | $64.50 | 285900 |
| 2022-07-11 | 44.44 | $64.82 | 398700 |
| 2022-07-08 | 46.60 | $65.78 | 316800 |
| 2022-07-07 | 47.18 | $66.04 | 443200 |
| 2022-07-06 | 42.87 | $64.40 | 801645 |
| 2022-07-05 | 43.63 | $64.77 | 760500 |
| 2022-07-01 | 42.87 | $64.48 | 345935 |
| 2022-06-30 | 40.92 | $63.73 | 253721 |
| 2022-06-29 | 42.26 | $64.46 | 274039 |
| 2022-06-28 | 43.13 | $64.94 | 565114 |
| 2022-06-27 | 45.20 | $66.05 | 1.0M |
| 2022-06-24 | 44.77 | $65.86 | 414107 |
| 2022-06-23 | 39.45 | $63.62 | 361101 |
| 2022-06-22 | 37.82 | $62.98 | 475519 |
| 2022-06-21 | 38.23 | $63.25 | 742300 |
| 2022-06-17 | 36.25 | $62.44 | 358508 |
| 2022-06-16 | 34.81 | $61.85 | 381909 |
| 2022-06-15 | 39.49 | $65.10 | 634500 |
| 2022-06-14 | 37.50 | $64.29 | 844343 |
| 2022-06-13 | 37.73 | $64.45 | 598033 |
| 2022-06-10 | 42.68 | $67.59 | 217600 |
| 2022-06-09 | 46.57 | $69.70 | 296400 |
| 2022-06-08 | 50.11 | $71.42 | 262226 |
| 2022-06-07 | 53.27 | $72.83 | 207100 |
| 2022-06-06 | 51.04 | $71.76 | 342929 |
| 2022-06-03 | 50.59 | $71.54 | 357100 |
| 2022-06-02 | 52.32 | $72.36 | 409541 |
| 2022-06-01 | 48.20 | $70.36 | 259105 |
| 2022-05-31 | 49.48 | $70.99 | 481139 |
| 2022-05-27 | 51.20 | $71.83 | 421600 |
| 2022-05-26 | 47.28 | $69.94 | 311515 |
| 2022-05-25 | 42.90 | $68.04 | 332200 |
| 2022-05-24 | 39.32 | $66.62 | 308900 |
| 2022-05-23 | 41.41 | $67.82 | 684527 |
| 2022-05-20 | 39.69 | $67.14 | 825601 |
| 2022-05-19 | 39.64 | $67.12 | 331112 |
| 2022-05-18 | 39.47 | $67.05 | 289900 |
| 2022-05-17 | 44.35 | $70.01 | 430900 |
| 2022-05-16 | 39.71 | $68.07 | 381340 |
| 2022-05-13 | 40.79 | $68.72 | 415106 |
| 2022-05-12 | 35.72 | $66.74 | 555302 |
| 2022-05-11 | 33.76 | $66.02 | 1.2M |
| 2022-05-10 | 35.87 | $67.48 | 637140 |
| 2022-05-09 | 35.71 | $67.42 | 681500 |
| 2022-05-06 | 40.14 | $70.27 | 616144 |
| 2022-05-05 | 42.47 | $71.60 | 564500 |
| 2022-05-04 | 49.02 | $74.82 | 385700 |
| 2022-05-03 | 43.43 | $72.65 | 547413 |
| 2022-05-02 | 41.96 | $72.12 | 696341 |
| 2022-04-29 | 40.28 | $71.52 | 269433 |
| 2022-04-28 | 44.44 | $73.57 | 466600 |
| 2022-04-27 | 40.17 | $72.08 | 472722 |
| 2022-04-26 | 39.58 | $71.88 | 307435 |
| 2022-04-25 | 44.78 | $74.35 | 387200 |
| 2022-04-22 | 43.23 | $73.81 | 299416 |
| 2022-04-21 | 48.15 | $75.88 | 243100 |
| 2022-04-20 | 52.78 | $77.56 | 124713 |
| 2022-04-19 | 51.13 | $76.94 | 238500 |
| 2022-04-18 | 45.25 | $74.93 | 150000 |
| 2022-04-14 | 45.90 | $75.18 | 154813 |
| 2022-04-13 | 47.96 | $75.96 | 330935 |
| 2022-04-12 | 44.19 | $74.72 | 433546 |
| 2022-04-11 | 44.13 | $74.70 | 207300 |
| 2022-04-08 | 45.20 | $75.15 | 190904 |
| 2022-04-07 | 45.79 | $75.40 | 200700 |
| 2022-04-06 | 45.92 | $75.46 | 461100 |
| 2022-04-05 | 48.55 | $76.61 | 228115 |
| 2022-04-04 | 52.12 | $78.06 | 147400 |
| 2022-04-01 | 51.98 | $78.00 | 176849 |
| 2022-03-31 | 50.32 | $77.27 | 199300 |
| 2022-03-30 | 53.60 | $78.63 | 503146 |
| 2022-03-29 | 57.43 | $80.09 | 193200 |
| 2022-03-28 | 53.48 | $78.26 | 184516 |
| 2022-03-25 | 52.82 | $77.97 | 310828 |
| 2022-03-24 | 52.13 | $77.66 | 120089 |
| 2022-03-23 | 50.46 | $76.91 | 127630 |
| 2022-03-22 | 54.34 | $78.53 | 157905 |
| 2022-03-21 | 53.05 | $77.92 | 293900 |
| 2022-03-18 | 54.15 | $78.38 | 146641 |
| 2022-03-17 | 52.38 | $77.51 | 155538 |
| 2022-03-16 | 50.28 | $76.51 | 191031 |
| 2022-03-15 | 44.61 | $74.06 | 224229 |
| 2022-03-14 | 41.29 | $72.78 | 338140 |
| 2022-03-11 | 42.92 | $73.63 | 208600 |
| 2022-03-10 | 44.93 | $74.65 | 209700 |
| 2022-03-09 | 45.21 | $74.79 | 310435 |
| 2022-03-08 | 39.32 | $72.47 | 345506 |
| 2022-03-07 | 38.98 | $72.34 | 363242 |
| 2022-03-04 | 44.85 | $75.46 | 174208 |
| 2022-03-03 | 47.79 | $76.80 | 163800 |
| 2022-03-02 | 49.83 | $77.68 | 208110 |
| 2022-03-01 | 45.27 | $75.87 | 367300 |
| 2022-02-28 | 48.14 | $77.12 | 290200 |
| 2022-02-25 | 48.02 | $77.07 | 360300 |
| 2022-02-24 | 42.85 | $75.10 | 647100 |
| 2022-02-23 | 37.78 | $73.40 | 301401 |
| 2022-02-22 | 40.21 | $74.62 | 335634 |
| 2022-02-18 | 42.22 | $75.57 | 198200 |
| 2022-02-17 | 43.33 | $76.08 | 136800 |
| 2022-02-16 | 48.09 | $78.11 | 193605 |
| 2022-02-15 | 48.26 | $78.18 | 206102 |
| 2022-02-14 | 43.95 | $76.61 | 290200 |
| 2022-02-11 | 44.55 | $76.88 | 173500 |
| 2022-02-10 | 47.24 | $78.05 | 161500 |
| 2022-02-09 | 50.32 | $79.30 | 368600 |
| 2022-02-08 | 46.07 | $77.71 | 192426 |
| 2022-02-07 | 41.53 | $76.19 | 397217 |
| 2022-02-04 | 41.73 | $76.28 | 558819 |
| 2022-02-03 | 40.41 | $75.84 | 416423 |
| 2022-02-02 | 43.56 | $77.32 | 246200 |
| 2022-02-01 | 43.50 | $77.30 | 226615 |
| 2022-01-31 | 41.01 | $76.41 | 989306 |
| 2022-01-28 | 34.43 | $74.28 | 320400 |
| 2022-01-27 | 28.13 | $72.52 | 895437 |
| 2022-01-26 | 30.15 | $73.81 | 374301 |
| 2022-01-25 | 31.39 | $74.56 | 513300 |
| 2022-01-24 | 34.40 | $76.24 | 674256 |
| 2022-01-21 | 28.20 | $74.65 | 1.2M |
| 2022-01-20 | 30.78 | $76.13 | 435027 |
| 2022-01-19 | 33.40 | $77.47 | 935100 |
| 2022-01-18 | 35.47 | $78.44 | 291700 |
| 2022-01-14 | 40.65 | $80.53 | 327700 |
| 2022-01-13 | 41.96 | $81.00 | 186541 |
| 2022-01-12 | 44.69 | $81.94 | 516337 |
| 2022-01-11 | 45.31 | $82.15 | 328882 |
| 2022-01-10 | 41.89 | $81.22 | 930544 |
| 2022-01-07 | 43.19 | $81.69 | 253900 |
| 2022-01-06 | 46.67 | $82.88 | 207800 |
| 2022-01-05 | 45.33 | $82.50 | 324606 |
| 2022-01-04 | 54.07 | $85.08 | 437523 |
| 2022-01-03 | 54.49 | $85.19 | 363112 |
| 2021-12-31 | 54.75 | $85.26 | 142900 |
| 2021-12-30 | 54.52 | $85.18 | 148203 |
| 2021-12-29 | 55.24 | $85.39 | 308300 |
| 2021-12-28 | 53.75 | $84.85 | 164700 |
| 2021-12-27 | 54.71 | $85.15 | 155019 |
| 2021-12-23 | 51.35 | $83.93 | 338600 |
| 2021-12-22 | 49.87 | $83.42 | 159509 |
| 2021-12-21 | 47.40 | $82.59 | 337300 |
| 2021-12-20 | 40.72 | $80.59 | 227902 |
| 2021-12-17 | 43.76 | $81.74 | 213737 |
| 2021-12-16 | 42.99 | $81.52 | 260115 |
| 2021-12-15 | 47.00 | $82.96 | 160800 |
| 2021-12-14 | 43.19 | $81.87 | 237712 |
| 2021-12-13 | 44.87 | $82.47 | 219620 |
| 2021-12-10 | 46.88 | $83.16 | 411200 |
| 2021-12-09 | 46.88 | $83.16 | 250413 |
| 2021-12-08 | 51.98 | $84.84 | 145231 |
| 2021-12-07 | 49.82 | $84.14 | 217600 |
| 2021-12-06 | 43.93 | $82.42 | 222647 |
| 2021-12-03 | 39.37 | $81.26 | 310307 |
| 2021-12-02 | 42.76 | $82.45 | 388635 |
| 2021-12-01 | 34.21 | $80.56 | 319162 |
| 2021-11-30 | 38.71 | $82.11 | 169800 |
| 2021-11-29 | 45.94 | $84.06 | 115541 |
| 2021-11-26 | 44.27 | $83.73 | 112844 |
| 2021-11-24 | 55.11 | $85.94 | 162043 |
| 2021-11-23 | 54.59 | $85.83 | 385752 |
| 2021-11-22 | 57.99 | $86.41 | 109800 |
| 2021-11-19 | 60.92 | $86.88 | 83000 |
| 2021-11-18 | 61.17 | $86.92 | 120600 |
| 2021-11-17 | 63.26 | $87.26 | 736231 |
| 2021-11-16 | 67.38 | $87.90 | 68500 |
| 2021-11-15 | 66.13 | $87.52 | 92445 |
| 2021-11-12 | 65.90 | $87.45 | 78425 |
| 2021-11-11 | 64.38 | $86.98 | 73546 |
| 2021-11-10 | 62.65 | $86.47 | 126424 |
| 2021-11-09 | 69.07 | $87.50 | 155400 |
| 2021-11-08 | 69.86 | $87.62 | 91300 |
| 2021-11-05 | 69.22 | $87.39 | 106732 |
| 2021-11-04 | 69.05 | $87.33 | 120300 |
| 2021-11-03 | 68.71 | $87.20 | 110242 |
| 2021-11-02 | 67.15 | $86.61 | 201131 |
| 2021-11-01 | 67.80 | $86.73 | 175711 |
| 2021-10-29 | 63.45 | $85.19 | 101216 |
| 2021-10-28 | 62.10 | $84.76 | 59720 |
| 2021-10-27 | 56.16 | $83.11 | 84600 |
| 2021-10-26 | 61.54 | $84.08 | 74800 |
| 2021-10-25 | 63.88 | $84.47 | 82947 |
| 2021-10-22 | 62.46 | $84.06 | 72315 |
| 2021-10-21 | 62.14 | $83.97 | 81232 |
| 2021-10-20 | 59.97 | $83.35 | 88823 |
| 2021-10-19 | 58.59 | $82.97 | 113534 |
| 2021-10-18 | 57.03 | $82.55 | 162000 |
| 2021-10-15 | 55.70 | $82.20 | 76300 |
| 2021-10-14 | 55.33 | $82.10 | 89810 |
| 2021-10-13 | 48.87 | $80.52 | 433139 |
| 2021-10-12 | 46.93 | $80.10 | 64507 |
| 2021-10-11 | 44.41 | $79.57 | 74815 |
| 2021-10-08 | 45.94 | $79.96 | 78200 |
| 2021-10-07 | 48.71 | $80.64 | 101970 |
| 2021-10-06 | 42.49 | $79.36 | 120700 |
| 2021-10-05 | 42.39 | $79.34 | 230502 |
| 2021-10-04 | 41.34 | $79.13 | 292600 |
| 2021-10-01 | 44.75 | $80.05 | 416100 |
| 2021-09-30 | 40.38 | $79.19 | 128500 |
| 2021-09-29 | 44.03 | $80.14 | 114100 |
| 2021-09-28 | 44.72 | $80.31 | 101100 |
| 2021-09-27 | 52.03 | $81.92 | 78110 |
| 2021-09-24 | 50.65 | $81.63 | 54517 |
| 2021-09-23 | 53.10 | $82.12 | 102100 |
| 2021-09-22 | 48.72 | $81.21 | 110321 |
| 2021-09-21 | 43.54 | $80.27 | 170640 |
| 2021-09-20 | 42.84 | $80.15 | 175900 |
| 2021-09-17 | 48.84 | $81.40 | 141900 |
| 2021-09-16 | 51.63 | $81.91 | 147328 |
| 2021-09-15 | 51.22 | $81.83 | 131214 |
| 2021-09-14 | 47.74 | $81.18 | 136100 |
| 2021-09-13 | 50.64 | $81.73 | 138300 |
| 2021-09-10 | 49.91 | $81.59 | 127200 |
| 2021-09-09 | 52.57 | $82.09 | 100420 |
| 2021-09-08 | 53.21 | $82.21 | 134615 |
| 2021-09-07 | 54.05 | $82.37 | 110817 |
| 2021-09-03 | 59.35 | $83.32 | 76103 |
| 2021-09-02 | 61.02 | $83.60 | 83027 |
| 2021-09-01 | 59.27 | $83.15 | 141100 |
| 2021-08-31 | 57.78 | $82.78 | 127449 |
| 2021-08-30 | 59.74 | $83.13 | 73600 |
| 2021-08-27 | 59.33 | $83.02 | 105500 |
| 2021-08-26 | 53.56 | $81.61 | 66100 |
| 2021-08-25 | 56.76 | $82.20 | 79100 |
| 2021-08-24 | 54.94 | $81.78 | 113003 |
| 2021-08-23 | 51.47 | $81.03 | 126628 |
| 2021-08-20 | 47.52 | $80.26 | 99800 |
| 2021-08-19 | 42.32 | $79.36 | 98537 |
| 2021-08-18 | 44.71 | $79.87 | 61600 |
| 2021-08-17 | 48.31 | $80.58 | 99918 |
| 2021-08-16 | 54.01 | $81.56 | 129226 |
| 2021-08-13 | 54.64 | $81.66 | 88004 |
| 2021-08-12 | 55.25 | $81.76 | 70718 |
| 2021-08-11 | 55.90 | $81.87 | 80200 |
| 2021-08-10 | 54.32 | $81.53 | 120034 |
| 2021-08-09 | 55.09 | $81.67 | 90500 |
| 2021-08-06 | 55.09 | $81.67 | 75400 |
| 2021-08-05 | 55.75 | $81.80 | 102500 |
| 2021-08-04 | 53.89 | $81.34 | 129015 |
| 2021-08-03 | 55.98 | $81.77 | 1.3M |
| 2021-08-02 | 54.46 | $81.38 | 280400 |
| 2021-07-30 | 55.73 | $81.65 | 89500 |
| 2021-07-29 | 55.47 | $81.58 | 179622 |
| 2021-07-28 | 52.29 | $80.73 | 216934 |
| 2021-07-27 | 48.95 | $79.91 | 112200 |
| 2021-07-26 | 51.50 | $80.52 | 220337 |
| 2021-07-23 | 52.57 | $80.77 | 348547 |
| 2021-07-22 | 50.21 | $80.17 | 64939 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.52
2026-07-20
Close Price
$112.84
Vol: 73048
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -75.52 | $112.84 | 73048 |
| 2026-07-17 | -82.41 | $112.40 | 160842 |
| 2026-07-16 | -75.93 | $113.12 | 168700 |
| 2026-07-15 | -69.83 | $113.48 | 124535 |
| 2026-07-14 | -68.14 | $113.58 | 122483 |
| 2026-07-13 | -79.66 | $112.90 | 191400 |
| 2026-07-10 | -59.15 | $114.11 | 123213 |
| 2026-07-09 | -42.52 | $114.70 | 221902 |
| 2026-07-08 | -58.82 | $113.03 | 245000 |
| 2026-07-07 | -48.26 | $113.85 | 331000 |
| 2026-07-06 | -21.24 | $115.95 | 489800 |
| 2026-07-02 | -31.79 | $115.13 | 490637 |
| 2026-07-01 | -19.69 | $116.07 | 1.4M |
| 2026-06-30 | -1.29 | $117.50 | 667500 |
| 2026-06-29 | -16.05 | $115.95 | 244800 |
| 2026-06-26 | -24.42 | $115.34 | 340145 |
| 2026-06-25 | -15.09 | $116.02 | 171043 |
| 2026-06-24 | -28.21 | $114.92 | 298100 |
| 2026-06-23 | -33.57 | $114.54 | 193500 |
| 2026-06-22 | -8.18 | $116.34 | 200804 |
| 2026-06-18 | -16.71 | $115.66 | 242849 |
| 2026-06-17 | -31.78 | $114.19 | 211700 |
| 2026-06-16 | -16.90 | $115.37 | 146400 |
| 2026-06-15 | -11.23 | $115.89 | 245338 |
| 2026-06-12 | -11.01 | $114.94 | 195800 |
| 2026-06-11 | -19.18 | $114.28 | 269146 |
| 2026-06-10 | -60.27 | $110.96 | 256500 |
| 2026-06-09 | -33.91 | $113.09 | 213800 |
| 2026-06-08 | -42.33 | $112.41 | 122235 |
| 2026-06-05 | -41.71 | $112.46 | 161527 |
| 2026-06-04 | -3.22 | $115.57 | 148000 |
| 2026-06-03 | -3.76 | $115.18 | 709353 |
| 2026-06-02 | -0.41 | $115.01 | 152900 |
| 2026-06-01 | -8.05 | $114.15 | 270400 |
| 2026-05-29 | -9.20 | $114.07 | 106028 |
| 2026-05-28 | -15.59 | $113.55 | 171200 |
| 2026-05-27 | -16.15 | $113.35 | 134036 |
| 2026-05-26 | -7.24 | $114.10 | 540000 |
| 2026-05-22 | -34.20 | $111.83 | 1.7M |
| 2026-05-21 | -45.84 | $110.85 | 219055 |
| 2026-05-20 | -48.81 | $110.60 | 342122 |
| 2026-05-19 | -72.92 | $108.57 | 166500 |
| 2026-05-18 | -60.21 | $109.64 | 284900 |
| 2026-05-15 | -52.02 | $110.33 | 219200 |
| 2026-05-14 | -26.96 | $112.44 | 291900 |
| 2026-05-13 | -32.30 | $111.99 | 158014 |
| 2026-05-12 | -31.83 | $112.03 | 222000 |
| 2026-05-11 | -21.50 | $112.90 | 259503 |
| 2026-05-08 | -20.24 | $112.72 | 152772 |
| 2026-05-07 | -27.67 | $111.99 | 265225 |
| 2026-05-06 | -0.58 | $113.50 | 291400 |
| 2026-05-05 | -15.22 | $110.56 | 371812 |
| 2026-05-04 | -26.82 | $108.85 | 257639 |
| 2026-05-01 | -23.47 | $109.12 | 341200 |
| 2026-04-30 | -24.14 | $108.71 | 171400 |
| 2026-04-29 | -39.61 | $106.87 | 140900 |
| 2026-04-28 | -29.54 | $107.64 | 247200 |
| 2026-04-27 | -15.49 | $109.30 | 194700 |
| 2026-04-24 | -13.52 | $109.59 | 329220 |
| 2026-04-23 | -18.14 | $108.91 | 260510 |
| 2026-04-22 | -16.17 | $109.20 | 208850 |
| 2026-04-21 | -12.91 | $109.68 | 212049 |
| 2026-04-20 | -0.15 | $110.42 | 160581 |
| 2026-04-17 | -4.64 | $109.81 | 483405 |
| 2026-04-16 | -5.87 | $107.44 | 2.1M |
| 2026-04-15 | -5.55 | $107.42 | 241900 |
| 2026-04-14 | -2.36 | $107.63 | 266700 |
| 2026-04-13 | -1.39 | $106.78 | 472121 |
| 2026-04-10 | -11.01 | $105.35 | 248217 |
| 2026-04-09 | -8.39 | $105.60 | 232500 |
| 2026-04-08 | -8.70 | $105.57 | 537200 |
| 2026-04-07 | -30.32 | $102.33 | 363298 |
| 2026-04-06 | -32.48 | $102.16 | 5.6M |
| 2026-04-02 | -36.18 | $101.87 | 780100 |
| 2026-04-01 | -44.10 | $101.74 | 1.1M |
| 2026-03-31 | -61.55 | $100.62 | 1.0M |
| 2026-03-30 | -96.32 | $97.22 | 454632 |
| 2026-03-27 | -94.62 | $98.53 | 888236 |
| 2026-03-26 | -77.61 | $100.27 | 1.1M |
| 2026-03-25 | -54.94 | $102.59 | 4.8M |
| 2026-03-24 | -65.10 | $101.55 | 315829 |
| 2026-03-23 | -72.63 | $100.78 | 329803 |
| 2026-03-20 | -92.77 | $98.72 | 365000 |
| 2026-03-19 | -76.21 | $101.61 | 197200 |
| 2026-03-18 | -82.91 | $101.03 | 375300 |
| 2026-03-17 | -74.13 | $101.79 | 169700 |
| 2026-03-16 | -84.87 | $100.86 | 240200 |
| 2026-03-13 | -95.38 | $99.95 | 201600 |
| 2026-03-12 | -93.40 | $100.14 | 814004 |
| 2026-03-11 | -62.85 | $102.78 | 187259 |
| 2026-03-10 | -60.19 | $103.01 | 159700 |
| 2026-03-09 | -57.29 | $103.26 | 228744 |
| 2026-03-06 | -95.10 | $101.42 | 253747 |
| 2026-03-05 | -51.86 | $104.03 | 284412 |
| 2026-03-04 | -28.66 | $105.76 | 309800 |
| 2026-03-03 | -29.59 | $105.68 | 364312 |
| 2026-03-02 | -1.99 | $108.04 | 374900 |
| 2026-02-27 | -10.21 | $106.61 | 142220 |
| 2026-02-26 | -2.45 | $107.21 | 168200 |
| 2026-02-25 | -3.62 | $107.11 | 151025 |
| 2026-02-24 | -14.64 | $106.19 | 93130 |
| 2026-02-23 | -30.98 | $104.94 | 82640 |
| 2026-02-20 | -9.67 | $106.57 | 223509 |
| 2026-02-19 | -8.81 | $105.77 | 111000 |
| 2026-02-18 | -14.78 | $105.37 | 138315 |
| 2026-02-17 | -23.58 | $104.78 | 177300 |
| 2026-02-13 | -30.30 | $104.33 | 162600 |
| 2026-02-12 | -47.01 | $103.21 | 265414 |
| 2026-02-11 | -19.69 | $104.88 | 176406 |
| 2026-02-10 | -10.54 | $105.09 | 133807 |
| 2026-02-09 | -5.44 | $105.40 | 285123 |
| 2026-02-06 | -1.75 | $104.71 | 374409 |
| 2026-02-05 | -73.27 | $101.01 | 129100 |
| 2026-02-04 | -70.50 | $101.15 | 187100 |
| 2026-02-03 | -52.30 | $101.75 | 167342 |
| 2026-02-02 | -49.91 | $101.80 | 209923 |
| 2026-01-30 | -53.83 | $100.70 | 155600 |
| 2026-01-29 | -33.33 | $102.10 | 220234 |
| 2026-01-28 | -23.63 | $102.86 | 304640 |
| 2026-01-27 | -22.61 | $102.94 | 188136 |
| 2026-01-26 | -25.16 | $102.74 | 231221 |
| 2026-01-23 | -25.80 | $102.69 | 173500 |
| 2026-01-22 | -12.64 | $103.72 | 192123 |
| 2026-01-21 | -7.61 | $103.68 | 290741 |
| 2026-01-20 | -26.16 | $102.27 | 251300 |
| 2026-01-16 | -10.09 | $103.43 | 195349 |
| 2026-01-15 | -7.18 | $103.61 | 163802 |
| 2026-01-14 | -7.43 | $102.10 | 604600 |
| 2026-01-13 | -3.32 | $102.36 | 173400 |
| 2026-01-12 | -1.75 | $101.85 | 233800 |
| 2026-01-09 | -4.66 | $101.35 | 132232 |
| 2026-01-08 | -22.97 | $100.23 | 202644 |
| 2026-01-07 | -9.65 | $100.92 | 275600 |
| 2026-01-06 | 0.00 | $101.42 | 338839 |
| 2026-01-05 | -7.10 | $99.64 | 322806 |
| 2026-01-02 | -41.26 | $98.39 | 273973 |
| 2025-12-31 | -79.47 | $96.88 | 164129 |
| 2025-12-30 | -50.79 | $97.97 | 175400 |
| 2025-12-29 | -39.21 | $98.41 | 235242 |
| 2025-12-26 | -20.79 | $99.11 | 132126 |
| 2025-12-24 | -21.32 | $99.09 | 87233 |
| 2025-12-23 | -15.63 | $99.02 | 183127 |
| 2025-12-22 | -9.94 | $99.26 | 175700 |
| 2025-12-19 | -20.46 | $98.20 | 202200 |
| 2025-12-18 | -33.26 | $97.04 | 197200 |
| 2025-12-17 | -41.74 | $96.31 | 339347 |
| 2025-12-16 | -32.56 | $97.10 | 141300 |
| 2025-12-15 | -24.19 | $97.82 | 191624 |
| 2025-12-12 | -20.12 | $98.17 | 109014 |
| 2025-12-11 | -1.41 | $99.67 | 190800 |
| 2025-12-10 | -3.26 | $98.72 | 221300 |
| 2025-12-09 | -15.67 | $97.06 | 145900 |
| 2025-12-08 | -13.62 | $97.20 | 177745 |
| 2025-12-05 | -6.00 | $97.72 | 171030 |
| 2025-12-04 | -4.53 | $97.62 | 175600 |
| 2025-12-03 | -10.36 | $96.84 | 442722 |
| 2025-12-02 | -16.50 | $96.46 | 94500 |
| 2025-12-01 | -15.05 | $96.55 | 153127 |
| 2025-11-28 | -1.78 | $97.37 | 54015 |
| 2025-11-26 | -11.49 | $96.77 | 178731 |
| 2025-11-25 | -23.70 | $96.16 | 140900 |
| 2025-11-24 | -53.30 | $94.34 | 219297 |
| 2025-11-21 | -69.41 | $93.42 | 478621 |
| 2025-11-20 | -97.84 | $91.45 | 167000 |
| 2025-11-19 | -80.80 | $93.18 | 225132 |
| 2025-11-18 | -85.44 | $92.89 | 328800 |
| 2025-11-17 | -92.80 | $92.82 | 189001 |
| 2025-11-14 | -76.41 | $94.44 | 183800 |
| 2025-11-13 | -87.06 | $94.53 | 215942 |
| 2025-11-12 | -33.65 | $96.80 | 93300 |
| 2025-11-11 | -41.88 | $96.45 | 132906 |
| 2025-11-10 | -35.51 | $96.71 | 183300 |
| 2025-11-07 | -52.80 | $95.97 | 216100 |
| 2025-11-06 | -65.50 | $94.87 | 166200 |
| 2025-11-05 | -49.32 | $95.70 | 128200 |
| 2025-11-04 | -61.01 | $95.10 | 202421 |
| 2025-11-03 | -43.86 | $95.98 | 161900 |
| 2025-10-31 | -41.52 | $96.10 | 156400 |
| 2025-10-30 | -54.39 | $95.44 | 183035 |
| 2025-10-29 | -33.33 | $96.52 | 195228 |
| 2025-10-28 | -24.76 | $96.96 | 197849 |
| 2025-10-27 | -6.43 | $97.90 | 188000 |
| 2025-10-24 | -11.39 | $97.30 | 99100 |
| 2025-10-23 | -14.95 | $96.57 | 125800 |
| 2025-10-22 | -55.39 | $94.92 | 213443 |
| 2025-10-21 | -22.79 | $96.25 | 202945 |
| 2025-10-20 | -41.86 | $95.67 | 153043 |
| 2025-10-17 | -65.38 | $94.63 | 206306 |
| 2025-10-16 | -66.74 | $94.57 | 147746 |
| 2025-10-15 | -42.08 | $95.66 | 95903 |
| 2025-10-14 | -42.53 | $95.64 | 154231 |
| 2025-10-13 | -56.11 | $95.04 | 176900 |
| 2025-10-10 | -99.77 | $93.11 | 166230 |
| 2025-10-09 | -58.71 | $95.70 | 170401 |
| 2025-10-08 | -27.13 | $96.73 | 191539 |
| 2025-10-07 | -64.04 | $95.56 | 132800 |
| 2025-10-06 | -30.60 | $96.62 | 121000 |
| 2025-10-03 | -35.96 | $96.45 | 127800 |
| 2025-10-02 | -42.27 | $96.25 | 113600 |
| 2025-10-01 | -47.63 | $96.08 | 126500 |
| 2025-09-30 | -49.13 | $95.89 | 165524 |
| 2025-09-29 | -47.63 | $95.88 | 138100 |
| 2025-09-26 | -44.29 | $96.00 | 114734 |
| 2025-09-25 | -71.31 | $95.03 | 204100 |
| 2025-09-24 | -55.15 | $95.61 | 94425 |
| 2025-09-23 | -27.02 | $96.62 | 207100 |
| 2025-09-22 | -23.68 | $96.74 | 493500 |
| 2025-09-19 | -21.48 | $96.66 | 103900 |
| 2025-09-18 | -6.65 | $97.24 | 159100 |
| 2025-09-17 | -31.44 | $95.93 | 184700 |
| 2025-09-16 | -28.79 | $96.07 | 157700 |
| 2025-09-15 | -18.56 | $96.61 | 149800 |
| 2025-09-12 | -22.54 | $96.40 | 112700 |
| 2025-09-11 | 0.00 | $97.59 | 214600 |
| 2025-09-10 | -31.84 | $95.80 | 128909 |
| 2025-09-09 | -30.38 | $95.85 | 183800 |
| 2025-09-08 | -11.17 | $96.79 | 296500 |
| 2025-09-05 | -13.09 | $96.68 | 257700 |
| 2025-09-04 | 0.00 | $96.15 | 162700 |
| 2025-09-03 | -30.86 | $94.68 | 152247 |
| 2025-09-02 | -26.91 | $94.85 | 201100 |
| 2025-08-29 | -20.88 | $95.11 | 128100 |
| 2025-08-28 | -0.90 | $95.96 | 198100 |
| 2025-08-27 | -5.17 | $95.39 | 185900 |
| 2025-08-26 | -15.16 | $94.86 | 108832 |
| 2025-08-25 | -26.87 | $94.25 | 152900 |
| 2025-08-22 | -9.41 | $95.16 | 365835 |
| 2025-08-21 | -47.67 | $92.91 | 155741 |
| 2025-08-20 | -46.61 | $92.96 | 144819 |
| 2025-08-19 | -36.23 | $93.45 | 198200 |
| 2025-08-18 | -33.90 | $93.56 | 155313 |
| 2025-08-15 | -42.16 | $93.17 | 150700 |
| 2025-08-14 | -31.99 | $93.65 | 224025 |
| 2025-08-13 | -3.39 | $95.00 | 194718 |
| 2025-08-12 | -25.00 | $93.96 | 187536 |
| 2025-08-11 | -70.21 | $91.79 | 138500 |
| 2025-08-08 | -61.25 | $92.22 | 154800 |
| 2025-08-07 | -59.58 | $92.30 | 383800 |
| 2025-08-06 | -51.46 | $92.69 | 203106 |
| 2025-08-05 | -47.71 | $92.87 | 310645 |
| 2025-08-04 | -45.42 | $92.98 | 498230 |
| 2025-08-01 | -70.21 | $91.79 | 400145 |
| 2025-07-31 | -44.38 | $93.03 | 141800 |
| 2025-07-30 | -17.50 | $94.32 | 174924 |
| 2025-07-29 | -13.20 | $94.37 | 136300 |
| 2025-07-28 | -12.34 | $94.41 | 120700 |
| 2025-07-25 | -1.39 | $94.62 | 155646 |
| 2025-07-24 | -14.09 | $93.38 | 184300 |
| 2025-07-23 | -1.67 | $93.92 | 600338 |
| 2025-07-22 | -13.56 | $93.10 | 168835 |
| 2025-07-21 | -25.75 | $92.07 | 195500 |
| 2025-07-18 | -14.29 | $92.80 | 213100 |
| 2025-07-17 | -13.34 | $92.86 | 151200 |
| 2025-07-16 | -31.55 | $91.70 | 179300 |
| 2025-07-15 | -38.15 | $91.28 | 181744 |
| 2025-07-14 | -14.60 | $92.78 | 170648 |
| 2025-07-11 | -22.92 | $92.25 | 144018 |
| 2025-07-10 | -7.85 | $93.21 | 184400 |
| 2025-07-09 | -4.80 | $92.89 | 365400 |
| 2025-07-08 | -13.38 | $92.39 | 263117 |
| 2025-07-07 | -16.47 | $92.21 | 241600 |
| 2025-07-03 | -2.40 | $93.03 | 137726 |
| 2025-07-02 | 0.00 | $92.33 | 373900 |
| 2025-07-01 | -10.71 | $91.59 | 608800 |
| 2025-06-30 | -10.59 | $90.98 | 285643 |
| 2025-06-27 | -13.14 | $90.86 | 223401 |
| 2025-06-26 | -4.46 | $90.40 | 234723 |
| 2025-06-25 | -28.33 | $89.34 | 162400 |
| 2025-06-24 | -11.94 | $89.93 | 190522 |
| 2025-06-23 | -31.73 | $89.04 | 209534 |
| 2025-06-20 | -47.84 | $88.37 | 254200 |
| 2025-06-18 | -46.39 | $88.43 | 192300 |
| 2025-06-17 | -52.16 | $88.19 | 158600 |
| 2025-06-16 | -37.74 | $88.79 | 182900 |
| 2025-06-13 | -60.90 | $87.94 | 266923 |
| 2025-06-12 | -26.07 | $89.49 | 179700 |
| 2025-06-11 | -31.24 | $89.26 | 141502 |
| 2025-06-10 | -20.67 | $89.73 | 225100 |
| 2025-06-09 | -17.30 | $89.88 | 186500 |
| 2025-06-06 | -12.75 | $90.02 | 144001 |
| 2025-06-05 | -27.35 | $89.28 | 192915 |
| 2025-06-04 | -22.11 | $89.33 | 195442 |
| 2025-06-03 | -22.06 | $89.30 | 272810 |
| 2025-06-02 | -39.38 | $88.24 | 656800 |
| 2025-05-30 | -41.83 | $88.09 | 165201 |
| 2025-05-29 | -30.80 | $88.30 | 135509 |
| 2025-05-28 | -25.95 | $88.13 | 145200 |
| 2025-05-27 | -13.18 | $89.37 | 272239 |
| 2025-05-23 | -32.75 | $87.47 | 241748 |
| 2025-05-22 | -31.82 | $87.56 | 212614 |
| 2025-05-21 | -28.23 | $87.79 | 158829 |
| 2025-05-20 | -6.04 | $90.02 | 180900 |
| 2025-05-19 | -2.96 | $90.28 | 132912 |
| 2025-05-16 | 0.00 | $90.65 | 193304 |
| 2025-05-15 | -2.74 | $89.56 | 249900 |
| 2025-05-14 | -3.93 | $89.40 | 877300 |
| 2025-05-13 | -2.52 | $89.59 | 315800 |
| 2025-05-12 | -3.06 | $89.10 | 385500 |
| 2025-05-09 | -9.34 | $86.04 | 178121 |
| 2025-05-08 | -7.44 | $86.20 | 243733 |
| 2025-05-07 | -7.15 | $85.29 | 251949 |
| 2025-05-06 | -8.86 | $85.05 | 201400 |
| 2025-05-05 | -3.85 | $85.69 | 206000 |
| 2025-05-02 | -2.09 | $85.73 | 251001 |
| 2025-05-01 | -7.36 | $83.53 | 213338 |
| 2025-04-30 | -19.43 | $82.97 | 263221 |
| 2025-04-29 | -19.50 | $82.96 | 3.3M |
| 2025-04-28 | -23.43 | $82.41 | 293735 |
| 2025-04-25 | -26.07 | $82.04 | 209049 |
| 2025-04-24 | -23.64 | $82.38 | 250900 |
| 2025-04-23 | -42.50 | $80.54 | 384733 |
| 2025-04-22 | -51.14 | $79.21 | 331100 |
| 2025-04-21 | -64.00 | $77.23 | 880100 |
| 2025-04-17 | -50.03 | $79.38 | 197200 |
| 2025-04-16 | -54.45 | $78.70 | 325400 |
| 2025-04-15 | -46.46 | $79.93 | 274141 |
| 2025-04-14 | -46.59 | $79.91 | 498647 |
| 2025-04-11 | -51.92 | $79.09 | 455110 |
| 2025-04-10 | -59.91 | $77.86 | 413043 |
| 2025-04-09 | -38.66 | $81.13 | 1.1M |
| 2025-04-08 | -86.94 | $73.70 | 925200 |
| 2025-04-07 | -77.13 | $75.21 | 1.5M |
| 2025-04-04 | -87.07 | $75.77 | 838043 |
| 2025-04-03 | -97.84 | $79.82 | 405208 |
| 2025-04-02 | -28.11 | $85.41 | 1.7M |
| 2025-04-01 | -54.21 | $83.86 | 235900 |
| 2025-03-31 | -64.39 | $83.28 | 364732 |
| 2025-03-28 | -76.12 | $83.17 | 221500 |
| 2025-03-27 | -55.88 | $84.89 | 240842 |
| 2025-03-26 | -47.92 | $85.65 | 169200 |
| 2025-03-25 | -40.93 | $86.74 | 172500 |
| 2025-03-24 | -41.77 | $86.66 | 357800 |
| 2025-03-21 | -67.93 | $84.18 | 513900 |
| 2025-03-20 | -69.86 | $84.63 | 175239 |
| 2025-03-19 | -66.31 | $85.26 | 647941 |
| 2025-03-18 | -78.58 | $83.85 | 278345 |
| 2025-03-17 | -69.22 | $85.16 | 357077 |
| 2025-03-14 | -79.94 | $83.76 | 378740 |
| 2025-03-13 | -96.32 | $81.62 | 420600 |
| 2025-03-12 | -94.42 | $83.04 | 444719 |
| 2025-03-11 | -94.92 | $82.98 | 502300 |
| 2025-03-10 | -92.44 | $83.44 | 566523 |
| 2025-03-07 | -81.44 | $85.38 | 348230 |
| 2025-03-06 | -92.31 | $85.07 | 391400 |
| 2025-03-05 | -74.77 | $87.01 | 321200 |
| 2025-03-04 | -86.98 | $85.66 | 823100 |
| 2025-03-03 | -94.76 | $86.96 | 387700 |
| 2025-02-28 | -82.27 | $89.07 | 285336 |
| 2025-02-27 | -99.34 | $88.16 | 163700 |
| 2025-02-26 | -81.84 | $89.62 | 213300 |
| 2025-02-25 | -88.75 | $89.11 | 266900 |
| 2025-02-24 | -90.06 | $89.32 | 312300 |
| 2025-02-21 | -97.03 | $89.52 | 273433 |
| 2025-02-20 | -86.07 | $92.31 | 144207 |
| 2025-02-19 | -63.74 | $93.58 | 147408 |
| 2025-02-18 | -52.15 | $94.20 | 165600 |
| 2025-02-14 | -69.72 | $93.26 | 141938 |
| 2025-02-13 | -64.86 | $93.52 | 193602 |
| 2025-02-12 | -82.43 | $92.58 | 211400 |
| 2025-02-11 | -70.15 | $93.16 | 301409 |
| 2025-02-10 | -40.41 | $94.02 | 235300 |
| 2025-02-07 | -40.27 | $94.03 | 208900 |
| 2025-02-06 | -27.21 | $94.99 | 185200 |
| 2025-02-05 | -28.84 | $94.87 | 182509 |
| 2025-02-04 | -40.95 | $93.98 | 484900 |
| 2025-02-03 | -48.03 | $93.46 | 764911 |
| 2025-01-31 | -36.60 | $94.30 | 297010 |
| 2025-01-30 | -26.94 | $95.01 | 231010 |
| 2025-01-29 | -41.36 | $93.95 | 187439 |
| 2025-01-28 | -34.29 | $94.47 | 189200 |
| 2025-01-27 | -40.27 | $94.03 | 394400 |
| 2025-01-24 | -12.93 | $96.04 | 181700 |
| 2025-01-23 | -9.39 | $96.30 | 240540 |
| 2025-01-22 | -7.62 | $96.43 | 225400 |
| 2025-01-21 | 0.00 | $96.63 | 372700 |
| 2025-01-17 | -11.21 | $94.79 | 194400 |
| 2025-01-16 | -26.37 | $94.33 | 420037 |
| 2025-01-15 | -46.51 | $93.55 | 206517 |
| 2025-01-14 | -63.24 | $92.36 | 265800 |
| 2025-01-13 | -79.87 | $91.21 | 369346 |
| 2025-01-10 | -90.80 | $90.78 | 373513 |
| 2025-01-08 | -74.90 | $91.99 | 243500 |
| 2025-01-07 | -81.72 | $91.57 | 319420 |
| 2025-01-06 | -71.09 | $92.54 | 296624 |
| 2025-01-03 | -74.86 | $92.27 | 273538 |
| 2025-01-02 | -88.89 | $91.06 | 765522 |
| 2024-12-31 | -90.36 | $90.93 | 156300 |
| 2024-12-30 | -88.78 | $91.07 | 352104 |
| 2024-12-27 | -88.71 | $91.76 | 274950 |
| 2024-12-26 | -77.39 | $92.82 | 254300 |
| 2024-12-24 | -82.52 | $92.36 | 103000 |
| 2024-12-23 | -89.80 | $91.73 | 299911 |
| 2024-12-20 | -91.21 | $91.60 | 333600 |
| 2024-12-19 | -99.20 | $91.28 | 394413 |
| 2024-12-18 | -98.07 | $91.39 | 363100 |
| 2024-12-17 | -68.23 | $95.07 | 271431 |
| 2024-12-16 | -50.83 | $96.33 | 231318 |
| 2024-12-13 | -50.83 | $96.33 | 155800 |
| 2024-12-12 | -42.27 | $96.95 | 173700 |
| 2024-12-11 | -36.74 | $97.35 | 138634 |
| 2024-12-10 | -45.99 | $96.68 | 273300 |
| 2024-12-09 | -37.98 | $97.26 | 183900 |
| 2024-12-06 | -29.97 | $97.84 | 150231 |
| 2024-12-05 | -30.52 | $97.80 | 176938 |
| 2024-12-04 | -15.88 | $98.86 | 215419 |
| 2024-12-03 | -17.63 | $98.40 | 260044 |
| 2024-12-02 | -17.07 | $98.45 | 558900 |
| 2024-11-29 | -13.57 | $98.76 | 87018 |
| 2024-11-27 | -15.40 | $98.57 | 143024 |
| 2024-11-26 | -11.44 | $98.94 | 243349 |
| 2024-11-25 | -5.88 | $99.46 | 327900 |
| 2024-11-22 | 0.00 | $97.93 | 268900 |
| 2024-11-21 | -21.16 | $96.25 | 195500 |
| 2024-11-20 | -42.74 | $94.72 | 248206 |
| 2024-11-19 | -55.29 | $93.83 | 626010 |
| 2024-11-18 | -55.85 | $93.79 | 384817 |
| 2024-11-15 | -59.10 | $93.56 | 453100 |
| 2024-11-14 | -39.63 | $94.94 | 197105 |
| 2024-11-13 | -26.09 | $95.90 | 220244 |
| 2024-11-12 | -18.19 | $96.46 | 223838 |
| 2024-11-11 | -4.23 | $97.45 | 271100 |
| 2024-11-08 | -3.04 | $96.72 | 325146 |
| 2024-11-07 | -8.54 | $96.23 | 238100 |
| 2024-11-06 | -2.15 | $96.12 | 736000 |
| 2024-11-05 | -43.61 | $92.69 | 230612 |
| 2024-11-04 | -81.11 | $91.34 | 422146 |
| 2024-11-01 | -91.39 | $90.97 | 604021 |
| 2024-10-31 | -100.00 | $90.66 | 231400 |
| 2024-10-30 | -68.53 | $91.69 | 130246 |
| 2024-10-29 | -56.80 | $92.13 | 209425 |
| 2024-10-28 | -62.01 | $91.91 | 256100 |
| 2024-10-25 | -81.79 | $91.16 | 150300 |
| 2024-10-24 | -70.98 | $91.57 | 226708 |
| 2024-10-23 | -74.67 | $91.43 | 192700 |
| 2024-10-22 | -56.46 | $92.12 | 257500 |
| 2024-10-21 | -32.98 | $93.01 | 108600 |
| 2024-10-18 | -9.50 | $93.90 | 222900 |
| 2024-10-17 | -9.23 | $93.91 | 154100 |
| 2024-10-16 | -13.72 | $93.74 | 173100 |
| 2024-10-15 | -28.28 | $93.16 | 735714 |
| 2024-10-14 | -2.28 | $93.71 | 184800 |
| 2024-10-11 | -2.94 | $93.16 | 458700 |
| 2024-10-10 | -27.18 | $91.64 | 265441 |
| 2024-10-09 | -9.43 | $92.20 | 240500 |
| 2024-10-08 | -15.99 | $91.55 | 222200 |
| 2024-10-07 | -18.43 | $91.37 | 522240 |
| 2024-10-04 | -9.89 | $92.00 | 317748 |
| 2024-10-03 | -20.73 | $91.20 | 283000 |
| 2024-10-02 | -18.56 | $91.36 | 505335 |
| 2024-10-01 | -19.92 | $91.26 | 5.4M |
| 2024-09-30 | -10.84 | $91.93 | 688700 |
| 2024-09-27 | -11.92 | $91.85 | 224700 |
| 2024-09-26 | -12.87 | $91.78 | 191144 |
| 2024-09-25 | -21.54 | $91.14 | 161837 |
| 2024-09-24 | -6.50 | $92.25 | 1.3M |
| 2024-09-23 | -0.98 | $92.43 | 312300 |
| 2024-09-20 | -10.91 | $91.72 | 180525 |
| 2024-09-19 | -3.78 | $92.23 | 260434 |
| 2024-09-18 | -23.71 | $90.66 | 211500 |
| 2024-09-17 | -22.99 | $90.71 | 369223 |
| 2024-09-16 | -30.32 | $90.20 | 160184 |
| 2024-09-13 | -39.80 | $89.54 | 255242 |
| 2024-09-12 | -60.49 | $88.10 | 358928 |
| 2024-09-11 | -69.54 | $87.47 | 352732 |
| 2024-09-10 | -88.20 | $86.78 | 1.1M |
| 2024-09-09 | -91.11 | $86.67 | 363434 |
| 2024-09-06 | -97.09 | $86.30 | 197414 |
| 2024-09-05 | -70.22 | $87.50 | 299102 |
| 2024-09-04 | -58.51 | $87.98 | 172310 |
| 2024-09-03 | -50.96 | $88.33 | 393900 |
| 2024-08-30 | -12.86 | $91.09 | 191602 |
| 2024-08-29 | -19.60 | $90.45 | 204300 |
| 2024-08-28 | -22.94 | $90.31 | 279800 |
| 2024-08-27 | -21.19 | $90.93 | 286025 |
| 2024-08-26 | -17.78 | $91.28 | 360740 |
| 2024-08-23 | -13.02 | $91.77 | 170442 |
| 2024-08-22 | -31.39 | $89.88 | 141500 |
| 2024-08-21 | -25.27 | $90.51 | 165200 |
| 2024-08-20 | -38.68 | $89.13 | 192000 |
| 2024-08-19 | -30.81 | $89.94 | 121338 |
| 2024-08-16 | -39.16 | $89.08 | 194743 |
| 2024-08-15 | -38.10 | $89.19 | 171900 |
| 2024-08-14 | -55.30 | $87.42 | 195243 |
| 2024-08-13 | -54.17 | $87.60 | 251227 |
| 2024-08-12 | -67.13 | $86.35 | 309304 |
| 2024-08-09 | -61.64 | $86.94 | 130025 |
| 2024-08-08 | -61.73 | $86.93 | 182900 |
| 2024-08-07 | -79.24 | $85.05 | 226124 |
| 2024-08-06 | -71.69 | $85.86 | 1.1M |
| 2024-08-05 | -81.47 | $84.81 | 483633 |
| 2024-08-02 | -88.21 | $87.05 | 1.0M |
| 2024-08-01 | -55.69 | $89.84 | 1.3M |
| 2024-07-31 | -25.60 | $91.85 | 365941 |
| 2024-07-30 | -37.57 | $91.05 | 234700 |
| 2024-07-29 | -38.32 | $91.00 | 175200 |
| 2024-07-26 | -33.83 | $91.30 | 199411 |
| 2024-07-25 | -58.38 | $89.66 | 259500 |
| 2024-07-24 | -65.87 | $89.16 | 192727 |
| 2024-07-23 | -34.43 | $91.26 | 186729 |
| 2024-07-22 | -35.78 | $91.17 | 199125 |
| 2024-07-19 | -54.94 | $89.89 | 309800 |
| 2024-07-18 | -45.96 | $90.49 | 259100 |
| 2024-07-17 | -31.89 | $91.43 | 245919 |
| 2024-07-16 | -0.30 | $93.54 | 293523 |
| 2024-07-15 | -12.84 | $91.24 | 215300 |
| 2024-07-12 | -11.35 | $90.83 | 168500 |
| 2024-07-11 | -3.85 | $89.94 | 207732 |
| 2024-07-10 | -58.23 | $87.97 | 224200 |
| 2024-07-09 | -89.02 | $86.96 | 227200 |
| 2024-07-08 | -69.51 | $87.60 | 169600 |
| 2024-07-05 | -81.10 | $87.22 | 137115 |
| 2024-07-03 | -60.67 | $87.89 | 210031 |
| 2024-07-02 | -75.61 | $87.40 | 373200 |
| 2024-07-01 | -82.93 | $87.16 | 1.4M |
| 2024-06-28 | -53.96 | $88.11 | 347005 |
| 2024-06-27 | -51.22 | $88.20 | 151906 |
| 2024-06-26 | -64.94 | $87.75 | 296620 |
| 2024-06-25 | -59.53 | $87.98 | 121438 |
| 2024-06-24 | -36.66 | $88.76 | 260934 |
| 2024-06-21 | -52.85 | $88.34 | 103100 |
| 2024-06-20 | -65.43 | $88.00 | 154227 |
| 2024-06-18 | -54.32 | $88.45 | 244044 |
| 2024-06-17 | -63.15 | $88.17 | 150800 |
| 2024-06-14 | -84.98 | $87.24 | 254820 |
| 2024-06-13 | -58.39 | $88.51 | 158400 |
| 2024-06-12 | -50.33 | $88.88 | 304100 |
| 2024-06-11 | -80.61 | $87.49 | 183300 |
| 2024-06-10 | -71.62 | $87.96 | 228900 |
| 2024-06-07 | -90.42 | $87.51 | 222638 |
| 2024-06-06 | -79.36 | $87.96 | 171000 |
| 2024-06-05 | -67.57 | $88.44 | 561342 |
| 2024-06-04 | -99.26 | $87.15 | 227049 |
| 2024-06-03 | -80.87 | $88.40 | 290000 |
| 2024-05-31 | -51.71 | $89.38 | 295910 |
| 2024-05-30 | -46.04 | $88.69 | 165600 |
| 2024-05-29 | -55.38 | $87.95 | 1.6M |
| 2024-05-28 | -35.90 | $89.09 | 258917 |
| 2024-05-24 | -24.44 | $89.76 | 470131 |
| 2024-05-23 | -38.63 | $88.93 | 154140 |
| 2024-05-22 | -22.05 | $89.90 | 135721 |
| 2024-05-21 | -11.45 | $90.52 | 162243 |
| 2024-05-20 | -8.55 | $90.69 | 139200 |
| 2024-05-17 | -14.29 | $90.28 | 142600 |
| 2024-05-16 | -15.04 | $90.16 | 214622 |
| 2024-05-15 | -1.02 | $91.12 | 152621 |
| 2024-05-14 | -4.43 | $90.16 | 236900 |
| 2024-05-13 | -15.27 | $89.50 | 212300 |
| 2024-05-10 | -7.76 | $89.93 | 122643 |
| 2024-05-09 | -0.52 | $90.07 | 284500 |
| 2024-05-08 | -16.32 | $89.16 | 130939 |
| 2024-05-07 | -6.08 | $89.75 | 189700 |
| 2024-05-06 | -21.47 | $89.35 | 373900 |
| 2024-05-03 | -44.36 | $87.89 | 543300 |
| 2024-05-02 | -58.31 | $87.00 | 195300 |
| 2024-05-01 | -77.76 | $85.83 | 437400 |
| 2024-04-30 | -77.61 | $85.84 | 261700 |
| 2024-04-29 | -52.69 | $87.51 | 171127 |
| 2024-04-26 | -62.90 | $87.00 | 118008 |
| 2024-04-25 | -67.57 | $86.74 | 187236 |
| 2024-04-24 | -64.19 | $86.99 | 578305 |
| 2024-04-23 | -65.00 | $86.93 | 681919 |
| 2024-04-22 | -83.24 | $85.58 | 316123 |
| 2024-04-19 | -93.11 | $84.85 | 177121 |
| 2024-04-18 | -96.41 | $85.03 | 239415 |
| 2024-04-17 | -98.46 | $85.34 | 447526 |
| 2024-04-16 | -91.86 | $86.10 | 303600 |
| 2024-04-15 | -97.24 | $86.46 | 232342 |
| 2024-04-12 | -94.25 | $87.48 | 231846 |
| 2024-04-11 | -71.12 | $88.81 | 186200 |
| 2024-04-10 | -71.60 | $88.79 | 430002 |
| 2024-04-09 | -36.17 | $90.25 | 217839 |
| 2024-04-08 | -30.45 | $90.40 | 346500 |
| 2024-04-05 | -35.45 | $90.18 | 342116 |
| 2024-04-04 | -59.32 | $89.13 | 310632 |
| 2024-04-03 | -37.27 | $90.10 | 803600 |
| 2024-04-02 | -44.25 | $89.74 | 685905 |
| 2024-04-01 | -18.58 | $90.90 | 4.3M |
| 2024-03-28 | -9.33 | $91.25 | 188500 |
| 2024-03-27 | -0.57 | $91.08 | 236500 |
| 2024-03-26 | -14.41 | $89.96 | 712600 |
| 2024-03-25 | -12.73 | $90.06 | 298200 |
| 2024-03-22 | -10.98 | $90.15 | 653135 |
| 2024-03-21 | -3.11 | $90.62 | 203600 |
| 2024-03-20 | -8.02 | $89.67 | 249600 |
| 2024-03-19 | -20.23 | $88.58 | 204323 |
| 2024-03-18 | -29.02 | $87.88 | 148713 |
| 2024-03-15 | -27.51 | $88.00 | 239300 |
| 2024-03-14 | -23.74 | $88.30 | 251631 |
| 2024-03-13 | -12.23 | $89.17 | 158300 |
| 2024-03-12 | -16.05 | $88.68 | 314745 |
| 2024-03-11 | -24.23 | $87.91 | 207300 |
| 2024-03-08 | -17.11 | $88.58 | 301431 |
| 2024-03-07 | -1.26 | $89.38 | 214437 |
| 2024-03-06 | -5.43 | $88.45 | 419700 |
| 2024-03-05 | -11.18 | $87.71 | 358947 |
| 2024-03-04 | -5.49 | $88.19 | 320933 |
| 2024-03-01 | -1.32 | $87.27 | 297000 |
| 2024-02-29 | -2.41 | $86.46 | 200914 |
| 2024-02-28 | -2.71 | $85.56 | 223006 |
| 2024-02-27 | -1.20 | $85.34 | 181300 |
| 2024-02-26 | -2.77 | $85.06 | 156400 |
| 2024-02-23 | -3.30 | $84.90 | 521800 |
| 2024-02-22 | -2.27 | $84.77 | 479447 |
| 2024-02-21 | -29.20 | $82.80 | 338446 |
| 2024-02-20 | -28.32 | $82.85 | 236000 |
| 2024-02-16 | -16.26 | $83.54 | 341300 |
| 2024-02-15 | -1.42 | $84.36 | 267714 |
| 2024-02-14 | -11.04 | $82.76 | 233810 |
| 2024-02-13 | -30.28 | $81.45 | 299841 |
| 2024-02-12 | -5.35 | $83.08 | 291034 |
| 2024-02-09 | -0.87 | $82.58 | 209800 |
| 2024-02-08 | -1.00 | $81.84 | 161233 |
| 2024-02-07 | -7.47 | $80.98 | 312100 |
| 2024-02-06 | -12.31 | $80.31 | 377400 |
| 2024-02-05 | -24.94 | $79.78 | 1.1M |
| 2024-02-02 | -8.12 | $80.44 | 489700 |
| 2024-02-01 | -6.14 | $80.15 | 836305 |
| 2024-01-31 | -38.11 | $78.90 | 226131 |
| 2024-01-30 | -5.66 | $80.15 | 139600 |
| 2024-01-29 | -3.86 | $80.22 | 164908 |
| 2024-01-26 | -23.65 | $79.45 | 216700 |
| 2024-01-25 | -23.39 | $79.46 | 212805 |
| 2024-01-24 | -36.25 | $78.96 | 242740 |
| 2024-01-23 | -19.54 | $79.61 | 159738 |
| 2024-01-22 | -7.87 | $79.99 | 227347 |
| 2024-01-19 | -32.81 | $79.04 | 243407 |
| 2024-01-18 | -55.12 | $78.19 | 203037 |
| 2024-01-17 | -75.33 | $77.42 | 337300 |
| 2024-01-16 | -65.35 | $77.80 | 355228 |
| 2024-01-12 | -56.96 | $78.12 | 159300 |
| 2024-01-11 | -49.56 | $78.03 | 238700 |
| 2024-01-10 | -49.14 | $78.00 | 195939 |
| 2024-01-09 | -55.20 | $77.69 | 229323 |
| 2024-01-08 | -43.75 | $78.12 | 318535 |
| 2024-01-05 | -62.43 | $76.95 | 260300 |
| 2024-01-04 | -65.05 | $76.81 | 331841 |
| 2024-01-03 | -62.99 | $76.92 | 704800 |
| 2024-01-02 | -30.47 | $78.66 | 3.3M |
| 2023-12-29 | -16.36 | $79.22 | 195900 |
| 2023-12-28 | -4.99 | $79.95 | 481000 |
| 2023-12-27 | -4.07 | $80.01 | 964846 |
| 2023-12-26 | -2.69 | $80.04 | 145100 |
| 2023-12-22 | -3.69 | $79.44 | 266800 |
| 2023-12-21 | -7.12 | $79.17 | 262600 |
| 2023-12-20 | -24.77 | $78.03 | 433210 |
| 2023-12-19 | 0.00 | $79.56 | 229700 |
| 2023-12-18 | -12.96 | $78.62 | 228902 |
| 2023-12-15 | -15.09 | $78.48 | 309900 |
| 2023-12-14 | -3.96 | $79.19 | 352321 |
| 2023-12-13 | -1.31 | $77.68 | 486427 |
| 2023-12-12 | -7.18 | $76.05 | 183133 |
| 2023-12-11 | -2.30 | $76.03 | 178000 |
| 2023-12-08 | -7.57 | $75.69 | 195200 |
| 2023-12-07 | -12.36 | $75.38 | 426629 |
| 2023-12-06 | -17.27 | $75.07 | 806000 |
| 2023-12-05 | -14.74 | $75.23 | 301300 |
| 2023-12-04 | -1.74 | $76.05 | 347300 |
| 2023-12-01 | -0.87 | $75.58 | 1.1M |
| 2023-11-30 | -6.58 | $73.97 | 297504 |
| 2023-11-29 | -13.07 | $73.48 | 232100 |
| 2023-11-28 | -17.09 | $73.24 | 426108 |
| 2023-11-27 | -6.03 | $73.86 | 1.1M |
| 2023-11-24 | -3.02 | $74.06 | 381200 |
| 2023-11-22 | -9.20 | $73.65 | 466000 |
| 2023-11-21 | -15.38 | $73.24 | 232215 |
| 2023-11-20 | -11.76 | $73.48 | 279507 |
| 2023-11-17 | -17.04 | $73.13 | 230841 |
| 2023-11-16 | -23.98 | $72.67 | 279412 |
| 2023-11-15 | -13.27 | $73.38 | 277222 |
| 2023-11-14 | -2.25 | $73.27 | 212519 |
| 2023-11-13 | -44.56 | $70.84 | 341600 |
| 2023-11-10 | -45.08 | $70.81 | 240900 |
| 2023-11-09 | -60.45 | $69.92 | 329000 |
| 2023-11-08 | -49.40 | $70.56 | 232616 |
| 2023-11-07 | -43.70 | $70.89 | 224900 |
| 2023-11-06 | -39.72 | $71.12 | 516900 |
| 2023-11-03 | -29.71 | $71.70 | 523700 |
| 2023-11-02 | -49.40 | $70.56 | 285900 |
| 2023-11-01 | -72.02 | $69.25 | 560100 |
| 2023-10-31 | -80.66 | $68.75 | 349200 |
| 2023-10-30 | -90.67 | $68.17 | 297162 |
| 2023-10-27 | -97.92 | $67.78 | 410800 |
| 2023-10-26 | -94.63 | $68.49 | 518700 |
| 2023-10-25 | -99.42 | $68.24 | 292600 |
| 2023-10-24 | -90.13 | $69.40 | 249300 |
| 2023-10-23 | -98.21 | $69.04 | 342100 |
| 2023-10-20 | -97.92 | $69.66 | 393600 |
| 2023-10-19 | -82.87 | $70.47 | 834801 |
| 2023-10-18 | -55.34 | $71.45 | 271300 |
| 2023-10-17 | -34.43 | $73.06 | 291715 |
| 2023-10-16 | -51.43 | $72.23 | 232210 |
| 2023-10-13 | -75.41 | $71.06 | 221200 |
| 2023-10-12 | -69.32 | $71.40 | 226300 |
| 2023-10-11 | -45.59 | $72.76 | 197900 |
| 2023-10-10 | -49.16 | $72.57 | 376500 |
| 2023-10-09 | -60.41 | $71.97 | 205549 |
| 2023-10-06 | -73.55 | $71.27 | 413600 |
| 2023-10-05 | -84.80 | $70.67 | 588600 |
| 2023-10-04 | -84.80 | $70.67 | 550903 |
| 2023-10-03 | -94.09 | $70.43 | 416147 |
| 2023-10-02 | -94.67 | $71.37 | 795040 |
| 2023-09-29 | -85.79 | $72.24 | 348238 |
| 2023-09-28 | -78.06 | $72.67 | 225600 |
| 2023-09-27 | -89.03 | $72.06 | 323504 |
| 2023-09-26 | -99.46 | $71.48 | 218840 |
| 2023-09-25 | -84.65 | $72.71 | 309000 |
| 2023-09-22 | -99.58 | $72.22 | 305500 |
| 2023-09-21 | -100.00 | $72.26 | 359600 |
| 2023-09-20 | -100.00 | $73.60 | 176000 |
| 2023-09-19 | -86.75 | $74.13 | 159215 |
| 2023-09-18 | -80.12 | $74.35 | 245117 |
| 2023-09-15 | -77.72 | $74.22 | 219900 |
| 2023-09-14 | -51.53 | $75.16 | 180900 |
| 2023-09-13 | -76.04 | $74.28 | 224726 |
| 2023-09-12 | -64.90 | $74.68 | 161705 |
| 2023-09-11 | -66.57 | $74.62 | 156100 |
| 2023-09-08 | -74.37 | $74.34 | 282236 |
| 2023-09-07 | -73.82 | $74.36 | 2.2M |
| 2023-09-06 | -57.66 | $74.94 | 271600 |
| 2023-09-05 | -53.48 | $75.09 | 503216 |
| 2023-09-01 | -12.53 | $76.84 | 1.1M |
| 2023-08-31 | -29.75 | $76.23 | 146800 |
| 2023-08-30 | -29.25 | $76.25 | 206400 |
| 2023-08-29 | -34.50 | $76.04 | 191200 |
| 2023-08-28 | -62.87 | $75.05 | 207835 |
| 2023-08-25 | -76.62 | $74.50 | 190505 |
| 2023-08-24 | -85.06 | $74.11 | 233445 |
| 2023-08-23 | -69.34 | $74.91 | 212525 |
| 2023-08-22 | -84.57 | $74.17 | 441300 |
| 2023-08-21 | -79.22 | $74.43 | 237240 |
| 2023-08-18 | -82.72 | $74.26 | 177819 |
| 2023-08-17 | -100.00 | $73.96 | 193943 |
| 2023-08-16 | -98.46 | $75.09 | 147000 |
| 2023-08-15 | -98.91 | $75.56 | 167132 |
| 2023-08-14 | -68.80 | $76.56 | 173200 |
| 2023-08-11 | -84.94 | $76.25 | 529200 |
| 2023-08-10 | -87.03 | $76.20 | 180031 |
| 2023-08-09 | -85.90 | $76.27 | 267500 |
| 2023-08-08 | -71.79 | $76.60 | 303500 |
| 2023-08-07 | -36.65 | $77.25 | 145600 |
| 2023-08-04 | -40.45 | $76.67 | 231000 |
| 2023-08-03 | -37.99 | $76.54 | 178200 |
| 2023-08-02 | -29.07 | $76.78 | 527336 |
| 2023-08-01 | -12.02 | $77.66 | 659715 |
| 2023-07-31 | -8.53 | $77.84 | 140000 |
| 2023-07-28 | -12.40 | $77.64 | 261649 |
| 2023-07-27 | -25.78 | $76.95 | 294218 |
| 2023-07-26 | -5.96 | $77.94 | 232548 |
| 2023-07-25 | -9.82 | $77.69 | 143000 |
| 2023-07-24 | -13.15 | $77.44 | 247000 |
| 2023-07-21 | -11.36 | $77.54 | 175943 |
| 2023-07-20 | -12.64 | $77.46 | 199900 |
| 2023-07-19 | -7.04 | $77.81 | 215436 |
| 2023-07-18 | -1.37 | $77.76 | 191046 |
| 2023-07-17 | -2.49 | $77.09 | 541400 |
| 2023-07-14 | -12.09 | $76.51 | 240919 |
| 2023-07-13 | -1.75 | $77.04 | 305100 |
| 2023-07-12 | -5.39 | $76.74 | 243200 |
| 2023-07-11 | -2.37 | $76.12 | 208501 |
| 2023-07-10 | 0.00 | $75.35 | 213400 |
| 2023-07-07 | -28.92 | $74.36 | 479347 |
| 2023-07-06 | -46.69 | $73.77 | 442710 |
| 2023-07-05 | -18.57 | $74.54 | 1.3M |
| 2023-07-03 | -4.04 | $75.14 | 2.9M |
| 2023-06-30 | -6.64 | $75.00 | 175604 |
| 2023-06-29 | -0.54 | $74.44 | 165012 |
| 2023-06-28 | -11.87 | $73.55 | 174300 |
| 2023-06-27 | -13.17 | $73.48 | 153600 |
| 2023-06-26 | -31.73 | $72.48 | 161323 |
| 2023-06-23 | -40.45 | $72.01 | 123800 |
| 2023-06-22 | -26.16 | $72.78 | 185300 |
| 2023-06-21 | -21.15 | $73.05 | 688108 |
| 2023-06-20 | -23.19 | $72.94 | 159000 |
| 2023-06-16 | -13.36 | $73.47 | 177700 |
| 2023-06-15 | -4.56 | $73.82 | 153770 |
| 2023-06-14 | -17.30 | $73.15 | 305000 |
| 2023-06-13 | -5.48 | $73.63 | 247941 |
| 2023-06-12 | -10.04 | $72.92 | 196604 |
| 2023-06-09 | -17.03 | $72.60 | 148447 |
| 2023-06-08 | -8.08 | $73.01 | 151400 |
| 2023-06-07 | -3.06 | $73.24 | 196017 |
| 2023-06-06 | -2.09 | $72.54 | 172131 |
| 2023-06-05 | -23.00 | $71.21 | 233567 |
| 2023-06-02 | -0.96 | $71.90 | 258700 |
| 2023-06-01 | -65.85 | $69.77 | 1.2M |
| 2023-05-31 | -88.38 | $69.13 | 191500 |
| 2023-05-30 | -64.37 | $69.96 | 765100 |
| 2023-05-26 | -60.15 | $70.11 | 182017 |
| 2023-05-25 | -78.23 | $69.62 | 159900 |
| 2023-05-24 | -78.23 | $69.62 | 192100 |
| 2023-05-23 | -57.93 | $70.17 | 293200 |
| 2023-05-22 | -28.04 | $70.98 | 797300 |
| 2023-05-19 | -44.03 | $70.67 | 144414 |
| 2023-05-18 | -28.67 | $71.12 | 195409 |
| 2023-05-17 | -49.15 | $70.52 | 243500 |
| 2023-05-16 | -80.89 | $69.59 | 151200 |
| 2023-05-15 | -51.27 | $70.57 | 181100 |
| 2023-05-12 | -65.19 | $70.13 | 129032 |
| 2023-05-11 | -68.99 | $70.01 | 164000 |
| 2023-05-10 | -51.90 | $70.55 | 437542 |
| 2023-05-09 | -62.66 | $70.21 | 386620 |
| 2023-05-08 | -57.28 | $70.38 | 129500 |
| 2023-05-05 | -49.05 | $70.64 | 336600 |
| 2023-05-04 | -91.46 | $69.30 | 883242 |
| 2023-05-03 | -68.52 | $70.34 | 227200 |
| 2023-05-02 | -67.78 | $70.36 | 288600 |
| 2023-05-01 | -34.10 | $71.30 | 1.3M |
| 2023-04-28 | -40.23 | $71.14 | 182422 |
| 2023-04-27 | -57.85 | $70.68 | 126648 |
| 2023-04-26 | -94.64 | $69.72 | 247400 |
| 2023-04-25 | -58.60 | $70.35 | 197612 |
| 2023-04-24 | -14.41 | $71.69 | 448535 |
| 2023-04-21 | -11.63 | $71.59 | 202500 |
| 2023-04-20 | -12.02 | $71.57 | 140000 |
| 2023-04-19 | -9.50 | $71.70 | 184200 |
| 2023-04-18 | -8.91 | $71.73 | 219635 |
| 2023-04-17 | -6.51 | $71.77 | 211841 |
| 2023-04-14 | -14.99 | $71.34 | 198200 |
| 2023-04-13 | -7.09 | $71.62 | 182700 |
| 2023-04-12 | -16.60 | $71.15 | 286700 |
| 2023-04-11 | -11.74 | $71.39 | 172100 |
| 2023-04-10 | -23.48 | $70.81 | 215200 |
| 2023-04-06 | -40.69 | $69.96 | 338400 |
| 2023-04-05 | -48.24 | $70.12 | 378600 |
| 2023-04-04 | -42.55 | $70.46 | 767409 |
| 2023-04-03 | -29.56 | $71.70 | 1.5M |
| 2023-03-31 | -36.54 | $71.51 | 158223 |
| 2023-03-30 | -53.42 | $70.37 | 316242 |
| 2023-03-29 | -56.35 | $70.16 | 219300 |
| 2023-03-28 | -67.22 | $69.38 | 269400 |
| 2023-03-27 | -68.90 | $69.26 | 266800 |
| 2023-03-24 | -78.80 | $68.55 | 356634 |
| 2023-03-23 | -87.30 | $68.08 | 1.4M |
| 2023-03-22 | -82.45 | $68.42 | 334704 |
| 2023-03-21 | -59.20 | $70.05 | 157331 |
| 2023-03-20 | -74.89 | $68.95 | 336219 |
| 2023-03-17 | -91.58 | $67.78 | 221207 |
| 2023-03-16 | -73.49 | $69.25 | 307200 |
| 2023-03-15 | -85.84 | $68.29 | 231443 |
| 2023-03-14 | -72.30 | $69.74 | 254618 |
| 2023-03-13 | -91.55 | $68.35 | 344916 |
| 2023-03-10 | -92.99 | $69.39 | 218700 |
| 2023-03-09 | -98.42 | $71.22 | 239231 |
| 2023-03-08 | -77.60 | $72.57 | 227100 |
| 2023-03-07 | -75.00 | $72.65 | 170300 |
| 2023-03-06 | -50.97 | $73.39 | 212000 |
| 2023-03-03 | -29.25 | $74.13 | 191730 |
| 2023-03-02 | -55.03 | $73.31 | 301721 |
| 2023-03-01 | -70.44 | $72.82 | 340700 |
| 2023-02-28 | -73.67 | $72.57 | 101012 |
| 2023-02-27 | -65.16 | $72.76 | 120815 |
| 2023-02-24 | -68.27 | $72.65 | 280544 |
| 2023-02-23 | -62.04 | $72.87 | 122809 |
| 2023-02-22 | -59.51 | $72.40 | 177642 |
| 2023-02-21 | -62.64 | $72.26 | 370000 |
| 2023-02-17 | -23.04 | $74.03 | 93900 |
| 2023-02-16 | -16.45 | $74.17 | 164019 |
| 2023-02-15 | -9.89 | $74.52 | 147000 |
| 2023-02-14 | -17.22 | $74.12 | 486109 |
| 2023-02-13 | -19.23 | $74.01 | 142413 |
| 2023-02-10 | -32.97 | $73.26 | 155700 |
| 2023-02-09 | -39.38 | $72.91 | 236934 |
| 2023-02-08 | -25.27 | $73.68 | 156526 |
| 2023-02-07 | -11.00 | $74.39 | 147000 |
| 2023-02-06 | -22.00 | $73.72 | 365700 |
| 2023-02-03 | -9.29 | $74.42 | 396200 |
| 2023-02-02 | -3.49 | $74.78 | 365736 |
| 2023-02-01 | -6.88 | $74.22 | 473400 |
| 2023-01-31 | 0.00 | $73.19 | 149900 |
| 2023-01-30 | -20.99 | $71.56 | 501800 |
| 2023-01-27 | -5.71 | $72.39 | 149800 |
| 2023-01-26 | 0.00 | $72.30 | 338800 |
| 2023-01-25 | -9.24 | $71.69 | 179900 |
| 2023-01-24 | -12.53 | $71.53 | 426800 |
| 2023-01-23 | -11.38 | $71.58 | 422848 |
| 2023-01-20 | -25.61 | $70.88 | 202501 |
| 2023-01-19 | -46.95 | $69.83 | 246728 |
| 2023-01-18 | -31.67 | $70.55 | 289128 |
| 2023-01-17 | -10.17 | $71.45 | 407426 |
| 2023-01-13 | -0.66 | $71.67 | 184100 |
| 2023-01-12 | -9.67 | $71.23 | 495500 |
| 2023-01-11 | -38.81 | $70.62 | 340538 |
| 2023-01-10 | -51.57 | $69.89 | 216003 |
| 2023-01-09 | -61.71 | $69.31 | 409409 |
| 2023-01-06 | -61.54 | $69.32 | 323001 |
| 2023-01-05 | -88.29 | $67.79 | 560111 |
| 2023-01-04 | -73.95 | $68.61 | 504100 |
| 2023-01-03 | -88.64 | $67.77 | 604134 |
| 2022-12-30 | -81.09 | $68.30 | 446100 |
| 2022-12-29 | -76.89 | $68.65 | 408200 |
| 2022-12-28 | -93.35 | $67.56 | 369900 |
| 2022-12-27 | -75.83 | $68.72 | 344300 |
| 2022-12-23 | -76.13 | $68.70 | 445800 |
| 2022-12-22 | -83.53 | $68.21 | 315205 |
| 2022-12-21 | -70.54 | $69.07 | 356200 |
| 2022-12-20 | -89.43 | $67.82 | 334243 |
| 2022-12-19 | -95.32 | $67.43 | 339346 |
| 2022-12-16 | -92.09 | $68.15 | 218315 |
| 2022-12-15 | -95.80 | $68.95 | 299100 |
| 2022-12-14 | -69.12 | $70.74 | 129300 |
| 2022-12-13 | -61.75 | $71.06 | 256000 |
| 2022-12-12 | -70.51 | $70.68 | 301300 |
| 2022-12-09 | -87.33 | $69.95 | 347600 |
| 2022-12-08 | -68.43 | $70.77 | 324901 |
| 2022-12-07 | -52.51 | $70.08 | 524100 |
| 2022-12-06 | -53.66 | $70.00 | 640415 |
| 2022-12-05 | -38.02 | $71.09 | 164700 |
| 2022-12-02 | -10.93 | $72.95 | 272811 |
| 2022-12-01 | -10.55 | $72.89 | 1.4M |
| 2022-11-30 | -2.16 | $72.92 | 284931 |
| 2022-11-29 | -29.59 | $70.89 | 153316 |
| 2022-11-28 | -30.00 | $70.86 | 128300 |
| 2022-11-25 | -11.22 | $72.25 | 109142 |
| 2022-11-23 | -14.73 | $71.99 | 144403 |
| 2022-11-22 | -16.49 | $71.86 | 310645 |
| 2022-11-21 | -33.38 | $70.61 | 285500 |
| 2022-11-18 | -26.19 | $71.04 | 139727 |
| 2022-11-17 | -26.62 | $70.66 | 539600 |
| 2022-11-16 | -19.91 | $71.27 | 136100 |
| 2022-11-15 | -7.26 | $72.42 | 577511 |
| 2022-11-14 | -17.50 | $71.06 | 197646 |
| 2022-11-11 | -7.70 | $71.90 | 178756 |
| 2022-11-10 | 0.00 | $71.33 | 176814 |
| 2022-11-09 | -41.02 | $66.90 | 370100 |
| 2022-11-08 | -17.56 | $68.61 | 312440 |
| 2022-11-07 | -20.30 | $68.41 | 188437 |
| 2022-11-04 | -30.32 | $67.68 | 169825 |
| 2022-11-03 | -42.11 | $66.82 | 177920 |
| 2022-11-02 | -39.92 | $66.98 | 200300 |
| 2022-11-01 | -7.96 | $69.31 | 347748 |
| 2022-10-31 | -6.48 | $68.95 | 229334 |
| 2022-10-28 | -6.05 | $68.97 | 212213 |
| 2022-10-27 | -23.30 | $67.80 | 630000 |
| 2022-10-26 | -18.14 | $68.15 | 211411 |
| 2022-10-25 | -1.09 | $68.03 | 250831 |
| 2022-10-24 | -30.63 | $66.11 | 263645 |
| 2022-10-21 | -37.56 | $65.70 | 167400 |
| 2022-10-20 | -58.88 | $64.44 | 218500 |
| 2022-10-19 | -43.32 | $65.36 | 751200 |
| 2022-10-18 | -28.13 | $66.84 | 316600 |
| 2022-10-17 | -41.52 | $65.94 | 462500 |
| 2022-10-14 | -71.88 | $63.90 | 263400 |
| 2022-10-13 | -42.56 | $65.87 | 374101 |
| 2022-10-12 | -67.74 | $64.61 | 357400 |
| 2022-10-11 | -63.28 | $64.97 | 412409 |
| 2022-10-10 | -65.61 | $64.94 | 245926 |
| 2022-10-07 | -70.29 | $65.15 | 341600 |
| 2022-10-06 | -52.60 | $67.02 | 587400 |
| 2022-10-05 | -48.16 | $67.49 | 423800 |
| 2022-10-04 | -47.59 | $67.55 | 320603 |
| 2022-10-03 | -72.37 | $64.93 | 566545 |
| 2022-09-30 | -90.44 | $63.02 | 582200 |
| 2022-09-29 | -86.85 | $63.40 | 266000 |
| 2022-09-28 | -75.31 | $64.62 | 1.5M |
| 2022-09-27 | -93.57 | $62.69 | 529100 |
| 2022-09-26 | -98.55 | $62.35 | 545200 |
| 2022-09-23 | -92.51 | $63.53 | 346000 |
| 2022-09-22 | -97.63 | $64.89 | 471337 |
| 2022-09-21 | -99.73 | $66.60 | 220149 |
| 2022-09-20 | -93.52 | $67.45 | 179100 |
| 2022-09-19 | -78.12 | $68.55 | 122012 |
| 2022-09-16 | -92.12 | $67.72 | 192800 |
| 2022-09-15 | -80.49 | $68.82 | 132843 |
| 2022-09-14 | -73.62 | $69.38 | 121300 |
| 2022-09-13 | -75.79 | $69.38 | 225800 |
| 2022-09-12 | -44.48 | $72.16 | 208500 |
| 2022-09-09 | -50.68 | $71.61 | 146500 |
| 2022-09-08 | -65.77 | $70.27 | 147600 |
| 2022-09-07 | -75.56 | $69.40 | 131000 |
| 2022-09-06 | -93.47 | $67.81 | 297900 |
| 2022-09-02 | -94.86 | $68.17 | 197449 |
| 2022-09-01 | -86.50 | $68.87 | 268200 |
| 2022-08-31 | -98.39 | $69.38 | 256010 |
| 2022-08-30 | -95.13 | $69.86 | 174429 |
| 2022-08-29 | -93.66 | $70.94 | 135012 |
| 2022-08-26 | -84.31 | $71.49 | 135641 |
| 2022-08-25 | -39.60 | $73.94 | 135434 |
| 2022-08-24 | -49.14 | $72.70 | 107300 |
| 2022-08-23 | -50.32 | $72.20 | 238633 |
| 2022-08-22 | -47.08 | $72.16 | 137011 |
| 2022-08-19 | -28.13 | $73.75 | 145125 |
| 2022-08-18 | -10.61 | $75.22 | 175731 |
| 2022-08-17 | -17.64 | $74.63 | 393500 |
| 2022-08-16 | -3.55 | $75.79 | 454103 |
| 2022-08-15 | -1.22 | $75.38 | 290700 |
| 2022-08-12 | -0.29 | $75.20 | 114442 |
| 2022-08-11 | -10.48 | $74.01 | 209812 |
| 2022-08-10 | -0.82 | $73.67 | 247100 |
| 2022-08-09 | -16.11 | $71.62 | 106300 |
| 2022-08-08 | -7.63 | $72.51 | 320500 |
| 2022-08-05 | -2.34 | $72.01 | 111614 |
| 2022-08-04 | -7.86 | $71.49 | 133000 |
| 2022-08-03 | -2.02 | $72.04 | 145231 |
| 2022-08-02 | -9.99 | $71.29 | 188713 |
| 2022-08-01 | -4.01 | $71.85 | 212900 |
| 2022-07-29 | -2.15 | $71.87 | 426400 |
| 2022-07-28 | -0.49 | $70.81 | 676809 |
| 2022-07-27 | -3.66 | $69.59 | 187400 |
| 2022-07-26 | -22.07 | $67.94 | 1.2M |
| 2022-07-25 | -13.81 | $68.49 | 178000 |
| 2022-07-22 | -18.77 | $68.16 | 167943 |
| 2022-07-21 | -0.47 | $69.01 | 213729 |
| 2022-07-20 | -2.63 | $68.27 | 304025 |
| 2022-07-19 | -2.22 | $67.18 | 318404 |
| 2022-07-18 | -37.92 | $64.94 | 238729 |
| 2022-07-15 | -32.97 | $65.08 | 328016 |
| 2022-07-14 | -56.35 | $63.81 | 427802 |
| 2022-07-13 | -43.46 | $64.51 | 398945 |
| 2022-07-12 | -43.65 | $64.50 | 285900 |
| 2022-07-11 | -53.70 | $64.82 | 398700 |
| 2022-07-08 | -55.07 | $65.78 | 316800 |
| 2022-07-07 | -58.22 | $66.04 | 443200 |
| 2022-07-06 | -74.01 | $64.40 | 801645 |
| 2022-07-05 | -70.76 | $64.77 | 760500 |
| 2022-07-01 | -73.31 | $64.48 | 345935 |
| 2022-06-30 | -79.89 | $63.73 | 253721 |
| 2022-06-29 | -73.49 | $64.46 | 274039 |
| 2022-06-28 | -69.27 | $64.94 | 565114 |
| 2022-06-27 | -59.53 | $66.05 | 1.0M |
| 2022-06-24 | -61.19 | $65.86 | 414107 |
| 2022-06-23 | -80.86 | $63.62 | 361101 |
| 2022-06-22 | -86.48 | $62.98 | 475519 |
| 2022-06-21 | -84.11 | $63.25 | 742300 |
| 2022-06-17 | -91.22 | $62.44 | 358508 |
| 2022-06-16 | -96.40 | $61.85 | 381909 |
| 2022-06-15 | -84.30 | $65.10 | 634500 |
| 2022-06-14 | -93.13 | $64.29 | 844343 |
| 2022-06-13 | -96.21 | $64.45 | 598033 |
| 2022-06-10 | -70.91 | $67.59 | 217600 |
| 2022-06-09 | -41.79 | $69.70 | 296400 |
| 2022-06-08 | -18.83 | $71.42 | 262226 |
| 2022-06-07 | 0.00 | $72.83 | 207100 |
| 2022-06-06 | -8.55 | $71.76 | 342929 |
| 2022-06-03 | -11.68 | $71.54 | 357100 |
| 2022-06-02 | -19.50 | $72.36 | 409541 |
| 2022-06-01 | -47.65 | $70.36 | 259105 |
| 2022-05-31 | -41.08 | $70.99 | 481139 |
| 2022-05-27 | -32.33 | $71.83 | 421600 |
| 2022-05-26 | -52.03 | $69.94 | 311515 |
| 2022-05-25 | -71.85 | $68.04 | 332200 |
| 2022-05-24 | -86.65 | $66.62 | 308900 |
| 2022-05-23 | -74.14 | $67.82 | 684527 |
| 2022-05-20 | -81.23 | $67.14 | 825601 |
| 2022-05-19 | -82.82 | $67.12 | 331112 |
| 2022-05-18 | -86.91 | $67.05 | 289900 |
| 2022-05-17 | -64.24 | $70.01 | 430900 |
| 2022-05-16 | -79.10 | $68.07 | 381340 |
| 2022-05-13 | -74.12 | $68.72 | 415106 |
| 2022-05-12 | -89.28 | $66.74 | 555302 |
| 2022-05-11 | -99.12 | $66.02 | 1.2M |
| 2022-05-10 | -89.29 | $67.48 | 637140 |
| 2022-05-09 | -97.17 | $67.42 | 681500 |
| 2022-05-06 | -89.14 | $70.27 | 616144 |
| 2022-05-05 | -84.89 | $71.60 | 564500 |
| 2022-05-04 | -44.69 | $74.82 | 385700 |
| 2022-05-03 | -71.79 | $72.65 | 547413 |
| 2022-05-02 | -78.40 | $72.12 | 696341 |
| 2022-04-29 | -98.30 | $71.52 | 269433 |
| 2022-04-28 | -71.68 | $73.57 | 466600 |
| 2022-04-27 | -95.04 | $72.08 | 472722 |
| 2022-04-26 | -99.76 | $71.88 | 307435 |
| 2022-04-25 | -74.63 | $74.35 | 387200 |
| 2022-04-22 | -99.54 | $73.81 | 299416 |
| 2022-04-21 | -74.50 | $75.88 | 243100 |
| 2022-04-20 | -46.31 | $77.56 | 124713 |
| 2022-04-19 | -56.71 | $76.94 | 238500 |
| 2022-04-18 | -90.44 | $74.93 | 150000 |
| 2022-04-14 | -86.24 | $75.18 | 154813 |
| 2022-04-13 | -73.15 | $75.96 | 330935 |
| 2022-04-12 | -93.96 | $74.72 | 433546 |
| 2022-04-11 | -75.74 | $74.70 | 207300 |
| 2022-04-08 | -65.28 | $75.15 | 190904 |
| 2022-04-07 | -62.12 | $75.40 | 200700 |
| 2022-04-06 | -61.36 | $75.46 | 461100 |
| 2022-04-05 | -46.84 | $76.61 | 228115 |
| 2022-04-04 | -26.59 | $78.06 | 147400 |
| 2022-04-01 | -27.29 | $78.00 | 176849 |
| 2022-03-31 | -35.88 | $77.27 | 199300 |
| 2022-03-30 | -19.88 | $78.63 | 503146 |
| 2022-03-29 | -2.71 | $80.09 | 193200 |
| 2022-03-28 | -10.93 | $78.26 | 184516 |
| 2022-03-25 | -14.94 | $77.97 | 310828 |
| 2022-03-24 | -19.23 | $77.66 | 120089 |
| 2022-03-23 | -27.12 | $76.91 | 127630 |
| 2022-03-22 | -6.59 | $78.53 | 157905 |
| 2022-03-21 | -11.40 | $77.92 | 293900 |
| 2022-03-18 | -1.77 | $78.38 | 146641 |
| 2022-03-17 | -7.43 | $77.51 | 155538 |
| 2022-03-16 | -26.21 | $76.51 | 191031 |
| 2022-03-15 | -60.00 | $74.06 | 224229 |
| 2022-03-14 | -77.66 | $72.78 | 338140 |
| 2022-03-11 | -67.37 | $73.63 | 208600 |
| 2022-03-10 | -60.83 | $74.65 | 209700 |
| 2022-03-09 | -59.26 | $74.79 | 310435 |
| 2022-03-08 | -85.30 | $72.47 | 345506 |
| 2022-03-07 | -86.76 | $72.34 | 363242 |
| 2022-03-04 | -51.74 | $75.46 | 174208 |
| 2022-03-03 | -36.70 | $76.80 | 163800 |
| 2022-03-02 | -26.82 | $77.68 | 208110 |
| 2022-03-01 | -47.14 | $75.87 | 367300 |
| 2022-02-28 | -33.11 | $77.12 | 290200 |
| 2022-02-25 | -33.67 | $77.07 | 360300 |
| 2022-02-24 | -55.78 | $75.10 | 647100 |
| 2022-02-23 | -80.46 | $73.40 | 301401 |
| 2022-02-22 | -65.74 | $74.62 | 335634 |
| 2022-02-18 | -54.28 | $75.57 | 198200 |
| 2022-02-17 | -48.13 | $76.08 | 136800 |
| 2022-02-16 | -23.64 | $78.11 | 193605 |
| 2022-02-15 | -22.80 | $78.18 | 206102 |
| 2022-02-14 | -41.74 | $76.61 | 290200 |
| 2022-02-11 | -43.27 | $76.88 | 173500 |
| 2022-02-10 | -42.05 | $78.05 | 161500 |
| 2022-02-09 | -32.13 | $79.30 | 368600 |
| 2022-02-08 | -46.48 | $77.71 | 192426 |
| 2022-02-07 | -60.20 | $76.19 | 397217 |
| 2022-02-04 | -60.66 | $76.28 | 558819 |
| 2022-02-03 | -65.18 | $75.84 | 416423 |
| 2022-02-02 | -58.59 | $77.32 | 246200 |
| 2022-02-01 | -60.49 | $77.30 | 226615 |
| 2022-01-31 | -67.02 | $76.41 | 989306 |
| 2022-01-28 | -82.19 | $74.28 | 320400 |
| 2022-01-27 | -98.24 | $72.52 | 895437 |
| 2022-01-26 | -88.98 | $73.81 | 374301 |
| 2022-01-25 | -83.47 | $74.56 | 513300 |
| 2022-01-24 | -71.12 | $76.24 | 674256 |
| 2022-01-21 | -99.73 | $74.65 | 1.2M |
| 2022-01-20 | -99.69 | $76.13 | 435027 |
| 2022-01-19 | -100.00 | $77.47 | 935100 |
| 2022-01-18 | -99.34 | $78.44 | 291700 |
| 2022-01-14 | -81.54 | $80.53 | 327700 |
| 2022-01-13 | -76.76 | $81.00 | 186541 |
| 2022-01-12 | -62.09 | $81.94 | 516337 |
| 2022-01-11 | -58.81 | $82.15 | 328882 |
| 2022-01-10 | -73.32 | $81.22 | 930544 |
| 2022-01-07 | -65.99 | $81.69 | 253900 |
| 2022-01-06 | -47.43 | $82.88 | 207800 |
| 2022-01-05 | -53.35 | $82.50 | 324606 |
| 2022-01-04 | -13.10 | $85.08 | 437523 |
| 2022-01-03 | -11.39 | $85.19 | 363112 |
| 2021-12-31 | -10.30 | $85.26 | 142900 |
| 2021-12-30 | -11.54 | $85.18 | 148203 |
| 2021-12-29 | -4.55 | $85.39 | 308300 |
| 2021-12-28 | -13.31 | $84.85 | 164700 |
| 2021-12-27 | -0.70 | $85.15 | 155019 |
| 2021-12-23 | -18.45 | $83.93 | 338600 |
| 2021-12-22 | -40.58 | $83.42 | 159509 |
| 2021-12-21 | -56.56 | $82.59 | 337300 |
| 2021-12-20 | -86.73 | $80.59 | 227902 |
| 2021-12-17 | -83.36 | $81.74 | 213737 |
| 2021-12-16 | -86.57 | $81.52 | 260115 |
| 2021-12-15 | -67.03 | $82.96 | 160800 |
| 2021-12-14 | -82.96 | $81.87 | 237712 |
| 2021-12-13 | -75.16 | $82.47 | 219620 |
| 2021-12-10 | -66.19 | $83.16 | 411200 |
| 2021-12-09 | -66.19 | $83.16 | 250413 |
| 2021-12-08 | -44.34 | $84.84 | 145231 |
| 2021-12-07 | -53.45 | $84.14 | 217600 |
| 2021-12-06 | -75.81 | $82.42 | 222647 |
| 2021-12-03 | -90.90 | $81.26 | 310307 |
| 2021-12-02 | -75.42 | $82.45 | 388635 |
| 2021-12-01 | -100.00 | $80.56 | 319162 |
| 2021-11-30 | -95.79 | $82.11 | 169800 |
| 2021-11-29 | -86.04 | $84.06 | 115541 |
| 2021-11-26 | -92.81 | $83.73 | 112844 |
| 2021-11-24 | -50.33 | $85.94 | 162043 |
| 2021-11-23 | -47.08 | $85.83 | 385752 |
| 2021-11-22 | -35.80 | $86.41 | 109800 |
| 2021-11-19 | -26.65 | $86.88 | 83000 |
| 2021-11-18 | -25.88 | $86.92 | 120600 |
| 2021-11-17 | -19.26 | $87.26 | 736231 |
| 2021-11-16 | -6.49 | $87.90 | 68500 |
| 2021-11-15 | -11.83 | $87.52 | 92445 |
| 2021-11-12 | -11.02 | $87.45 | 78425 |
| 2021-11-11 | -18.32 | $86.98 | 73546 |
| 2021-11-10 | -24.25 | $86.47 | 126424 |
| 2021-11-09 | -7.95 | $87.50 | 155400 |
| 2021-11-08 | -6.42 | $87.62 | 91300 |
| 2021-11-05 | -8.95 | $87.39 | 106732 |
| 2021-11-04 | -6.83 | $87.33 | 120300 |
| 2021-11-03 | -4.62 | $87.20 | 110242 |
| 2021-11-02 | -2.18 | $86.61 | 201131 |
| 2021-11-01 | -0.80 | $86.73 | 175711 |
| 2021-10-29 | -1.39 | $85.19 | 101216 |
| 2021-10-28 | -1.76 | $84.76 | 59720 |
| 2021-10-27 | -25.99 | $83.11 | 84600 |
| 2021-10-26 | -11.75 | $84.08 | 74800 |
| 2021-10-25 | -5.60 | $84.47 | 82947 |
| 2021-10-22 | -7.42 | $84.06 | 72315 |
| 2021-10-21 | -1.17 | $83.97 | 81232 |
| 2021-10-20 | -5.04 | $83.35 | 88823 |
| 2021-10-19 | -5.59 | $82.97 | 113534 |
| 2021-10-18 | -8.76 | $82.55 | 162000 |
| 2021-10-15 | -15.89 | $82.20 | 76300 |
| 2021-10-14 | -6.71 | $82.10 | 89810 |
| 2021-10-13 | -43.29 | $80.52 | 433139 |
| 2021-10-12 | -53.01 | $80.10 | 64507 |
| 2021-10-11 | -65.28 | $79.57 | 74815 |
| 2021-10-08 | -56.25 | $79.96 | 78200 |
| 2021-10-07 | -43.27 | $80.64 | 101970 |
| 2021-10-06 | -72.61 | $79.36 | 120700 |
| 2021-10-05 | -81.90 | $79.34 | 230502 |
| 2021-10-04 | -88.37 | $79.13 | 292600 |
| 2021-10-01 | -70.30 | $80.05 | 416100 |
| 2021-09-30 | -99.35 | $79.19 | 128500 |
| 2021-09-29 | -79.39 | $80.14 | 114100 |
| 2021-09-28 | -75.71 | $80.31 | 101100 |
| 2021-09-27 | -40.78 | $81.92 | 78110 |
| 2021-09-24 | -47.07 | $81.63 | 54517 |
| 2021-09-23 | -36.44 | $82.12 | 102100 |
| 2021-09-22 | -56.18 | $81.21 | 110321 |
| 2021-09-21 | -76.57 | $80.27 | 170640 |
| 2021-09-20 | -79.18 | $80.15 | 175900 |
| 2021-09-17 | -54.79 | $81.40 | 141900 |
| 2021-09-16 | -39.62 | $81.91 | 147328 |
| 2021-09-15 | -41.30 | $81.83 | 131214 |
| 2021-09-14 | -54.93 | $81.18 | 136100 |
| 2021-09-13 | -43.40 | $81.73 | 138300 |
| 2021-09-10 | -46.33 | $81.59 | 127200 |
| 2021-09-09 | -35.85 | $82.09 | 100420 |
| 2021-09-08 | -33.33 | $82.21 | 134615 |
| 2021-09-07 | -29.98 | $82.37 | 110817 |
| 2021-09-03 | -10.06 | $83.32 | 76103 |
| 2021-09-02 | -4.19 | $83.60 | 83027 |
| 2021-09-01 | -7.42 | $83.15 | 141100 |
| 2021-08-31 | -14.19 | $82.78 | 127449 |
| 2021-08-30 | -6.18 | $83.13 | 73600 |
| 2021-08-27 | -3.62 | $83.02 | 105500 |
| 2021-08-26 | -25.65 | $81.61 | 66100 |
| 2021-08-25 | -8.65 | $82.20 | 79100 |
| 2021-08-24 | -20.52 | $81.78 | 113003 |
| 2021-08-23 | -42.20 | $81.03 | 126628 |
| 2021-08-20 | -64.45 | $80.26 | 99800 |
| 2021-08-19 | -90.46 | $79.36 | 98537 |
| 2021-08-18 | -80.12 | $79.87 | 61600 |
| 2021-08-17 | -58.41 | $80.58 | 99918 |
| 2021-08-16 | -19.79 | $81.56 | 129226 |
| 2021-08-13 | -15.20 | $81.66 | 88004 |
| 2021-08-12 | -13.37 | $81.76 | 70718 |
| 2021-08-11 | -11.36 | $81.87 | 80200 |
| 2021-08-10 | -17.58 | $81.53 | 120034 |
| 2021-08-09 | -15.02 | $81.67 | 90500 |
| 2021-08-06 | -15.02 | $81.67 | 75400 |
| 2021-08-05 | -12.64 | $81.80 | 102500 |
| 2021-08-04 | -21.06 | $81.34 | 129015 |
| 2021-08-03 | -13.19 | $81.77 | 1.3M |
| 2021-08-02 | -20.33 | $81.38 | 280400 |
| 2021-07-30 | -8.70 | $81.65 | 89500 |
| 2021-07-29 | -9.18 | $81.58 | 179622 |
| 2021-07-28 | -20.09 | $80.73 | 216934 |
| 2021-07-27 | -37.80 | $79.91 | 112200 |
| 2021-07-26 | -24.62 | $80.52 | 220337 |
| 2021-07-23 | -19.22 | $80.77 | 348547 |
| 2021-07-22 | -32.18 | $80.17 | 64939 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.67
2026-07-20
Close Price
$112.84
Vol: 73048Average Directional Index - Detailed Analysis
Minimum
6.64
Average
18.74
Maximum
58.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.67 | $112.84 | 73048 |
| 2026-07-17 | 12.99 | $112.40 | 160842 |
| 2026-07-16 | 12.21 | $113.12 | 168700 |
| 2026-07-15 | 11.69 | $113.48 | 124535 |
| 2026-07-14 | 11.14 | $113.58 | 122483 |
| 2026-07-13 | 10.74 | $112.90 | 191400 |
| 2026-07-10 | 10.19 | $114.11 | 123213 |
| 2026-07-09 | 9.76 | $114.70 | 221902 |
| 2026-07-08 | 9.49 | $113.03 | 245000 |
| 2026-07-07 | 8.57 | $113.85 | 331000 |
| 2026-07-06 | 7.94 | $115.95 | 489800 |
| 2026-07-02 | 7.84 | $115.13 | 490637 |
| 2026-07-01 | 7.74 | $116.07 | 1.4M |
| 2026-06-30 | 8.14 | $117.50 | 667500 |
| 2026-06-29 | 8.48 | $115.95 | 244800 |
| 2026-06-26 | 8.53 | $115.34 | 340145 |
| 2026-06-25 | 8.69 | $116.02 | 171043 |
| 2026-06-24 | 9.07 | $114.92 | 298100 |
| 2026-06-23 | 9.14 | $114.54 | 193500 |
| 2026-06-22 | 9.09 | $116.34 | 200804 |
| 2026-06-18 | 9.54 | $115.66 | 242849 |
| 2026-06-17 | 9.79 | $114.19 | 211700 |
| 2026-06-16 | 10.05 | $115.37 | 146400 |
| 2026-06-15 | 10.53 | $115.89 | 245338 |
| 2026-06-12 | 10.85 | $114.94 | 195800 |
| 2026-06-11 | 11.28 | $114.28 | 269146 |
| 2026-06-10 | 11.37 | $110.96 | 256500 |
| 2026-06-09 | 11.29 | $113.09 | 213800 |
| 2026-06-08 | 11.21 | $112.41 | 122235 |
| 2026-06-05 | 11.78 | $112.46 | 161527 |
| 2026-06-04 | 12.37 | $115.57 | 148000 |
| 2026-06-03 | 12.28 | $115.18 | 709353 |
| 2026-06-02 | 12.27 | $115.01 | 152900 |
| 2026-06-01 | 12.38 | $114.15 | 270400 |
| 2026-05-29 | 12.63 | $114.07 | 106028 |
| 2026-05-28 | 12.61 | $113.55 | 171200 |
| 2026-05-27 | 12.67 | $113.35 | 134036 |
| 2026-05-26 | 12.44 | $114.10 | 540000 |
| 2026-05-22 | 12.27 | $111.83 | 1.7M |
| 2026-05-21 | 12.54 | $110.85 | 219055 |
| 2026-05-20 | 13.06 | $110.60 | 342122 |
| 2026-05-19 | 13.74 | $108.57 | 166500 |
| 2026-05-18 | 14.03 | $109.64 | 284900 |
| 2026-05-15 | 14.68 | $110.33 | 219200 |
| 2026-05-14 | 15.26 | $112.44 | 291900 |
| 2026-05-13 | 15.31 | $111.99 | 158014 |
| 2026-05-12 | 15.43 | $112.03 | 222000 |
| 2026-05-11 | 15.55 | $112.90 | 259503 |
| 2026-05-08 | 14.94 | $112.72 | 152772 |
| 2026-05-07 | 14.33 | $111.99 | 265225 |
| 2026-05-06 | 13.68 | $113.50 | 291400 |
| 2026-05-05 | 13.23 | $110.56 | 371812 |
| 2026-05-04 | 13.43 | $108.85 | 257639 |
| 2026-05-01 | 13.88 | $109.12 | 341200 |
| 2026-04-30 | 14.19 | $108.71 | 171400 |
| 2026-04-29 | 14.74 | $106.87 | 140900 |
| 2026-04-28 | 15.43 | $107.64 | 247200 |
| 2026-04-27 | 16.06 | $109.30 | 194700 |
| 2026-04-24 | 16.23 | $109.59 | 329220 |
| 2026-04-23 | 16.41 | $108.91 | 260510 |
| 2026-04-22 | 16.70 | $109.20 | 208850 |
| 2026-04-21 | 16.57 | $109.68 | 212049 |
| 2026-04-20 | 16.30 | $110.42 | 160581 |
| 2026-04-17 | 16.27 | $109.81 | 483405 |
| 2026-04-16 | 16.24 | $107.44 | 2.1M |
| 2026-04-15 | 16.77 | $107.42 | 241900 |
| 2026-04-14 | 17.34 | $107.63 | 266700 |
| 2026-04-13 | 17.98 | $106.78 | 472121 |
| 2026-04-10 | 18.89 | $105.35 | 248217 |
| 2026-04-09 | 19.67 | $105.60 | 232500 |
| 2026-04-08 | 20.49 | $105.57 | 537200 |
| 2026-04-07 | 21.39 | $102.33 | 363298 |
| 2026-04-06 | 21.37 | $102.16 | 5.6M |
| 2026-04-02 | 21.15 | $101.87 | 780100 |
| 2026-04-01 | 20.92 | $101.74 | 1.1M |
| 2026-03-31 | 21.02 | $100.62 | 1.0M |
| 2026-03-30 | 20.66 | $97.22 | 454632 |
| 2026-03-27 | 19.79 | $98.53 | 888236 |
| 2026-03-26 | 19.12 | $100.27 | 1.1M |
| 2026-03-25 | 18.77 | $102.59 | 4.8M |
| 2026-03-24 | 18.68 | $101.55 | 315829 |
| 2026-03-23 | 18.15 | $100.78 | 329803 |
| 2026-03-20 | 17.78 | $98.72 | 365000 |
| 2026-03-19 | 16.95 | $101.61 | 197200 |
| 2026-03-18 | 16.42 | $101.03 | 375300 |
| 2026-03-17 | 16.17 | $101.79 | 169700 |
| 2026-03-16 | 15.81 | $100.86 | 240200 |
| 2026-03-13 | 15.42 | $99.95 | 201600 |
| 2026-03-12 | 14.76 | $100.14 | 814004 |
| 2026-03-11 | 14.19 | $102.78 | 187259 |
| 2026-03-10 | 13.98 | $103.01 | 159700 |
| 2026-03-09 | 13.97 | $103.26 | 228744 |
| 2026-03-06 | 13.52 | $101.42 | 253747 |
| 2026-03-05 | 13.40 | $104.03 | 284412 |
| 2026-03-04 | 13.77 | $105.76 | 309800 |
| 2026-03-03 | 14.17 | $105.68 | 364312 |
| 2026-03-02 | 14.72 | $108.04 | 374900 |
| 2026-02-27 | 14.29 | $106.61 | 142220 |
| 2026-02-26 | 14.33 | $107.21 | 168200 |
| 2026-02-25 | 14.27 | $107.11 | 151025 |
| 2026-02-24 | 13.81 | $106.19 | 93130 |
| 2026-02-23 | 13.66 | $104.94 | 82640 |
| 2026-02-20 | 13.61 | $106.57 | 223509 |
| 2026-02-19 | 12.96 | $105.77 | 111000 |
| 2026-02-18 | 12.78 | $105.37 | 138315 |
| 2026-02-17 | 12.59 | $104.78 | 177300 |
| 2026-02-13 | 12.83 | $104.33 | 162600 |
| 2026-02-12 | 13.11 | $103.21 | 265414 |
| 2026-02-11 | 13.40 | $104.88 | 176406 |
| 2026-02-10 | 13.31 | $105.09 | 133807 |
| 2026-02-09 | 12.72 | $105.40 | 285123 |
| 2026-02-06 | 12.11 | $104.71 | 374409 |
| 2026-02-05 | 11.74 | $101.01 | 129100 |
| 2026-02-04 | 12.26 | $101.15 | 187100 |
| 2026-02-03 | 12.80 | $101.75 | 167342 |
| 2026-02-02 | 13.23 | $101.80 | 209923 |
| 2026-01-30 | 13.91 | $100.70 | 155600 |
| 2026-01-29 | 14.64 | $102.10 | 220234 |
| 2026-01-28 | 15.19 | $102.86 | 304640 |
| 2026-01-27 | 15.02 | $102.94 | 188136 |
| 2026-01-26 | 14.96 | $102.74 | 231221 |
| 2026-01-23 | 14.85 | $102.69 | 173500 |
| 2026-01-22 | 14.74 | $103.72 | 192123 |
| 2026-01-21 | 14.06 | $103.68 | 290741 |
| 2026-01-20 | 13.48 | $102.27 | 251300 |
| 2026-01-16 | 13.16 | $103.43 | 195349 |
| 2026-01-15 | 12.22 | $103.61 | 163802 |
| 2026-01-14 | 11.23 | $102.10 | 604600 |
| 2026-01-13 | 10.74 | $102.36 | 173400 |
| 2026-01-12 | 10.12 | $101.85 | 233800 |
| 2026-01-09 | 9.68 | $101.35 | 132232 |
| 2026-01-08 | 9.35 | $100.23 | 202644 |
| 2026-01-07 | 9.22 | $100.92 | 275600 |
| 2026-01-06 | 8.79 | $101.42 | 338839 |
| 2026-01-05 | 8.34 | $99.64 | 322806 |
| 2026-01-02 | 8.48 | $98.39 | 273973 |
| 2025-12-31 | 8.60 | $96.88 | 164129 |
| 2025-12-30 | 8.44 | $97.97 | 175400 |
| 2025-12-29 | 8.76 | $98.41 | 235242 |
| 2025-12-26 | 9.21 | $99.11 | 132126 |
| 2025-12-24 | 9.39 | $99.09 | 87233 |
| 2025-12-23 | 9.63 | $99.02 | 183127 |
| 2025-12-22 | 9.93 | $99.26 | 175700 |
| 2025-12-19 | 10.16 | $98.20 | 202200 |
| 2025-12-18 | 10.38 | $97.04 | 197200 |
| 2025-12-17 | 10.47 | $96.31 | 339347 |
| 2025-12-16 | 10.57 | $97.10 | 141300 |
| 2025-12-15 | 10.80 | $97.82 | 191624 |
| 2025-12-12 | 11.25 | $98.17 | 109014 |
| 2025-12-11 | 11.61 | $99.67 | 190800 |
| 2025-12-10 | 11.66 | $98.72 | 221300 |
| 2025-12-09 | 12.03 | $97.06 | 145900 |
| 2025-12-08 | 12.39 | $97.20 | 177745 |
| 2025-12-05 | 12.83 | $97.72 | 171030 |
| 2025-12-04 | 13.46 | $97.62 | 175600 |
| 2025-12-03 | 14.04 | $96.84 | 442722 |
| 2025-12-02 | 14.24 | $96.46 | 94500 |
| 2025-12-01 | 14.58 | $96.55 | 153127 |
| 2025-11-28 | 14.93 | $97.37 | 54015 |
| 2025-11-26 | 15.55 | $96.77 | 178731 |
| 2025-11-25 | 16.19 | $96.16 | 140900 |
| 2025-11-24 | 16.36 | $94.34 | 219297 |
| 2025-11-21 | 15.80 | $93.42 | 478621 |
| 2025-11-20 | 14.80 | $91.45 | 167000 |
| 2025-11-19 | 13.76 | $93.18 | 225132 |
| 2025-11-18 | 13.02 | $92.89 | 328800 |
| 2025-11-17 | 12.11 | $92.82 | 189001 |
| 2025-11-14 | 11.26 | $94.44 | 183800 |
| 2025-11-13 | 10.62 | $94.53 | 215942 |
| 2025-11-12 | 10.28 | $96.80 | 93300 |
| 2025-11-11 | 10.77 | $96.45 | 132906 |
| 2025-11-10 | 11.09 | $96.71 | 183300 |
| 2025-11-07 | 11.43 | $95.97 | 216100 |
| 2025-11-06 | 11.24 | $94.87 | 166200 |
| 2025-11-05 | 11.18 | $95.70 | 128200 |
| 2025-11-04 | 11.45 | $95.10 | 202421 |
| 2025-11-03 | 11.33 | $95.98 | 161900 |
| 2025-10-31 | 11.30 | $96.10 | 156400 |
| 2025-10-30 | 11.52 | $95.44 | 183035 |
| 2025-10-29 | 11.75 | $96.52 | 195228 |
| 2025-10-28 | 12.27 | $96.96 | 197849 |
| 2025-10-27 | 12.64 | $97.90 | 188000 |
| 2025-10-24 | 12.73 | $97.30 | 99100 |
| 2025-10-23 | 12.98 | $96.57 | 125800 |
| 2025-10-22 | 13.59 | $94.92 | 213443 |
| 2025-10-21 | 14.05 | $96.25 | 202945 |
| 2025-10-20 | 14.69 | $95.67 | 153043 |
| 2025-10-17 | 15.26 | $94.63 | 206306 |
| 2025-10-16 | 15.42 | $94.57 | 147746 |
| 2025-10-15 | 15.66 | $95.66 | 95903 |
| 2025-10-14 | 16.28 | $95.64 | 154231 |
| 2025-10-13 | 16.68 | $95.04 | 176900 |
| 2025-10-10 | 16.66 | $93.11 | 166230 |
| 2025-10-09 | 16.64 | $95.70 | 170401 |
| 2025-10-08 | 17.31 | $96.73 | 191539 |
| 2025-10-07 | 17.97 | $95.56 | 132800 |
| 2025-10-06 | 18.66 | $96.62 | 121000 |
| 2025-10-03 | 18.70 | $96.45 | 127800 |
| 2025-10-02 | 18.80 | $96.25 | 113600 |
| 2025-10-01 | 19.18 | $96.08 | 126500 |
| 2025-09-30 | 19.65 | $95.89 | 165524 |
| 2025-09-29 | 20.18 | $95.88 | 138100 |
| 2025-09-26 | 20.43 | $96.00 | 114734 |
| 2025-09-25 | 20.83 | $95.03 | 204100 |
| 2025-09-24 | 21.62 | $95.61 | 94425 |
| 2025-09-23 | 21.84 | $96.62 | 207100 |
| 2025-09-22 | 21.52 | $96.74 | 493500 |
| 2025-09-19 | 21.42 | $96.66 | 103900 |
| 2025-09-18 | 21.12 | $97.24 | 159100 |
| 2025-09-17 | 20.79 | $95.93 | 184700 |
| 2025-09-16 | 20.46 | $96.07 | 157700 |
| 2025-09-15 | 20.41 | $96.61 | 149800 |
| 2025-09-12 | 19.82 | $96.40 | 112700 |
| 2025-09-11 | 19.20 | $97.59 | 214600 |
| 2025-09-10 | 18.54 | $95.80 | 128909 |
| 2025-09-09 | 18.18 | $95.85 | 183800 |
| 2025-09-08 | 17.73 | $96.79 | 296500 |
| 2025-09-05 | 16.90 | $96.68 | 257700 |
| 2025-09-04 | 16.03 | $96.15 | 162700 |
| 2025-09-03 | 15.50 | $94.68 | 152247 |
| 2025-09-02 | 15.31 | $94.85 | 201100 |
| 2025-08-29 | 15.19 | $95.11 | 128100 |
| 2025-08-28 | 14.63 | $95.96 | 198100 |
| 2025-08-27 | 13.69 | $95.39 | 185900 |
| 2025-08-26 | 12.80 | $94.86 | 108832 |
| 2025-08-25 | 12.04 | $94.25 | 152900 |
| 2025-08-22 | 11.29 | $95.16 | 365835 |
| 2025-08-21 | 10.49 | $92.91 | 155741 |
| 2025-08-20 | 10.60 | $92.96 | 144819 |
| 2025-08-19 | 10.71 | $93.45 | 198200 |
| 2025-08-18 | 10.38 | $93.56 | 155313 |
| 2025-08-15 | 10.26 | $93.17 | 150700 |
| 2025-08-14 | 10.13 | $93.65 | 224025 |
| 2025-08-13 | 9.92 | $95.00 | 194718 |
| 2025-08-12 | 9.46 | $93.96 | 187536 |
| 2025-08-11 | 9.38 | $91.79 | 138500 |
| 2025-08-08 | 9.81 | $92.22 | 154800 |
| 2025-08-07 | 10.20 | $92.30 | 383800 |
| 2025-08-06 | 10.62 | $92.69 | 203106 |
| 2025-08-05 | 10.97 | $92.87 | 310645 |
| 2025-08-04 | 11.34 | $92.98 | 498230 |
| 2025-08-01 | 11.57 | $91.79 | 400145 |
| 2025-07-31 | 11.43 | $93.03 | 141800 |
| 2025-07-30 | 11.76 | $94.32 | 174924 |
| 2025-07-29 | 11.57 | $94.37 | 136300 |
| 2025-07-28 | 11.19 | $94.41 | 120700 |
| 2025-07-25 | 10.75 | $94.62 | 155646 |
| 2025-07-24 | 10.40 | $93.38 | 184300 |
| 2025-07-23 | 10.33 | $93.92 | 600338 |
| 2025-07-22 | 10.15 | $93.10 | 168835 |
| 2025-07-21 | 10.26 | $92.07 | 195500 |
| 2025-07-18 | 10.47 | $92.80 | 213100 |
| 2025-07-17 | 10.48 | $92.86 | 151200 |
| 2025-07-16 | 10.60 | $91.70 | 179300 |
| 2025-07-15 | 11.06 | $91.28 | 181744 |
| 2025-07-14 | 11.33 | $92.78 | 170648 |
| 2025-07-11 | 11.19 | $92.25 | 144018 |
| 2025-07-10 | 11.08 | $93.21 | 184400 |
| 2025-07-09 | 10.67 | $92.89 | 365400 |
| 2025-07-08 | 10.54 | $92.39 | 263117 |
| 2025-07-07 | 10.45 | $92.21 | 241600 |
| 2025-07-03 | 10.35 | $93.03 | 137726 |
| 2025-07-02 | 9.67 | $92.33 | 373900 |
| 2025-07-01 | 9.26 | $91.59 | 608800 |
| 2025-06-30 | 8.90 | $90.98 | 285643 |
| 2025-06-27 | 8.86 | $90.86 | 223401 |
| 2025-06-26 | 8.81 | $90.40 | 234723 |
| 2025-06-25 | 9.13 | $89.34 | 162400 |
| 2025-06-24 | 9.60 | $89.93 | 190522 |
| 2025-06-23 | 10.08 | $89.04 | 209534 |
| 2025-06-20 | 10.14 | $88.37 | 254200 |
| 2025-06-18 | 10.42 | $88.43 | 192300 |
| 2025-06-17 | 10.83 | $88.19 | 158600 |
| 2025-06-16 | 11.08 | $88.79 | 182900 |
| 2025-06-13 | 11.48 | $87.94 | 266923 |
| 2025-06-12 | 11.77 | $89.49 | 179700 |
| 2025-06-11 | 12.32 | $89.26 | 141502 |
| 2025-06-10 | 12.77 | $89.73 | 225100 |
| 2025-06-09 | 13.08 | $89.88 | 186500 |
| 2025-06-06 | 13.32 | $90.02 | 144001 |
| 2025-06-05 | 13.67 | $89.28 | 192915 |
| 2025-06-04 | 14.11 | $89.33 | 195442 |
| 2025-06-03 | 14.40 | $89.30 | 272810 |
| 2025-06-02 | 14.82 | $88.24 | 656800 |
| 2025-05-30 | 15.57 | $88.09 | 165201 |
| 2025-05-29 | 16.29 | $88.30 | 135509 |
| 2025-05-28 | 16.88 | $88.13 | 145200 |
| 2025-05-27 | 17.38 | $89.37 | 272239 |
| 2025-05-23 | 17.90 | $87.47 | 241748 |
| 2025-05-22 | 18.79 | $87.56 | 212614 |
| 2025-05-21 | 19.53 | $87.79 | 158829 |
| 2025-05-20 | 20.16 | $90.02 | 180900 |
| 2025-05-19 | 20.17 | $90.28 | 132912 |
| 2025-05-16 | 20.18 | $90.65 | 193304 |
| 2025-05-15 | 20.17 | $89.56 | 249900 |
| 2025-05-14 | 20.40 | $89.40 | 877300 |
| 2025-05-13 | 20.42 | $89.59 | 315800 |
| 2025-05-12 | 20.44 | $89.10 | 385500 |
| 2025-05-09 | 20.54 | $86.04 | 178121 |
| 2025-05-08 | 21.34 | $86.20 | 243733 |
| 2025-05-07 | 22.17 | $85.29 | 251949 |
| 2025-05-06 | 23.27 | $85.05 | 201400 |
| 2025-05-05 | 24.43 | $85.69 | 206000 |
| 2025-05-02 | 25.63 | $85.73 | 251001 |
| 2025-05-01 | 26.95 | $83.53 | 213338 |
| 2025-04-30 | 28.02 | $82.97 | 263221 |
| 2025-04-29 | 28.79 | $82.96 | 3.3M |
| 2025-04-28 | 29.80 | $82.41 | 293735 |
| 2025-04-25 | 30.75 | $82.04 | 209049 |
| 2025-04-24 | 31.59 | $82.38 | 250900 |
| 2025-04-23 | 32.48 | $80.54 | 384733 |
| 2025-04-22 | 33.41 | $79.21 | 331100 |
| 2025-04-21 | 33.46 | $77.23 | 880100 |
| 2025-04-17 | 33.26 | $79.38 | 197200 |
| 2025-04-16 | 33.39 | $78.70 | 325400 |
| 2025-04-15 | 33.53 | $79.93 | 274141 |
| 2025-04-14 | 33.99 | $79.91 | 498647 |
| 2025-04-11 | 34.37 | $79.09 | 455110 |
| 2025-04-10 | 34.44 | $77.86 | 413043 |
| 2025-04-09 | 34.49 | $81.13 | 1.1M |
| 2025-04-08 | 34.54 | $73.70 | 925200 |
| 2025-04-07 | 33.57 | $75.21 | 1.5M |
| 2025-04-04 | 32.55 | $75.77 | 838043 |
| 2025-04-03 | 31.73 | $79.82 | 405208 |
| 2025-04-02 | 31.64 | $85.41 | 1.7M |
| 2025-04-01 | 32.14 | $83.86 | 235900 |
| 2025-03-31 | 32.07 | $83.28 | 364732 |
| 2025-03-28 | 31.82 | $83.17 | 221500 |
| 2025-03-27 | 31.84 | $84.89 | 240842 |
| 2025-03-26 | 32.28 | $85.65 | 169200 |
| 2025-03-25 | 32.97 | $86.74 | 172500 |
| 2025-03-24 | 33.89 | $86.66 | 357800 |
| 2025-03-21 | 34.81 | $84.18 | 513900 |
| 2025-03-20 | 34.81 | $84.63 | 175239 |
| 2025-03-19 | 35.07 | $85.26 | 647941 |
| 2025-03-18 | 35.36 | $83.85 | 278345 |
| 2025-03-17 | 35.04 | $85.16 | 357077 |
| 2025-03-14 | 34.71 | $83.76 | 378740 |
| 2025-03-13 | 33.55 | $81.62 | 420600 |
| 2025-03-12 | 32.05 | $83.04 | 444719 |
| 2025-03-11 | 30.68 | $82.98 | 502300 |
| 2025-03-10 | 29.16 | $83.44 | 566523 |
| 2025-03-07 | 27.59 | $85.38 | 348230 |
| 2025-03-06 | 26.01 | $85.07 | 391400 |
| 2025-03-05 | 24.58 | $87.01 | 321200 |
| 2025-03-04 | 23.17 | $85.66 | 823100 |
| 2025-03-03 | 21.69 | $86.96 | 387700 |
| 2025-02-28 | 20.52 | $89.07 | 285336 |
| 2025-02-27 | 19.53 | $88.16 | 163700 |
| 2025-02-26 | 18.58 | $89.62 | 213300 |
| 2025-02-25 | 17.88 | $89.11 | 266900 |
| 2025-02-24 | 16.78 | $89.32 | 312300 |
| 2025-02-21 | 15.70 | $89.52 | 273433 |
| 2025-02-20 | 14.72 | $92.31 | 144207 |
| 2025-02-19 | 14.34 | $93.58 | 147408 |
| 2025-02-18 | 14.40 | $94.20 | 165600 |
| 2025-02-14 | 14.57 | $93.26 | 141938 |
| 2025-02-13 | 14.56 | $93.52 | 193602 |
| 2025-02-12 | 14.44 | $92.58 | 211400 |
| 2025-02-11 | 13.96 | $93.16 | 301409 |
| 2025-02-10 | 13.80 | $94.02 | 235300 |
| 2025-02-07 | 13.91 | $94.03 | 208900 |
| 2025-02-06 | 14.10 | $94.99 | 185200 |
| 2025-02-05 | 14.44 | $94.87 | 182509 |
| 2025-02-04 | 14.65 | $93.98 | 484900 |
| 2025-02-03 | 14.48 | $93.46 | 764911 |
| 2025-01-31 | 14.26 | $94.30 | 297010 |
| 2025-01-30 | 14.76 | $95.01 | 231010 |
| 2025-01-29 | 15.36 | $93.95 | 187439 |
| 2025-01-28 | 15.71 | $94.47 | 189200 |
| 2025-01-27 | 16.17 | $94.03 | 394400 |
| 2025-01-24 | 16.65 | $96.04 | 181700 |
| 2025-01-23 | 17.06 | $96.30 | 240540 |
| 2025-01-22 | 17.50 | $96.43 | 225400 |
| 2025-01-21 | 17.67 | $96.63 | 372700 |
| 2025-01-17 | 17.97 | $94.79 | 194400 |
| 2025-01-16 | 18.79 | $94.33 | 420037 |
| 2025-01-15 | 19.67 | $93.55 | 206517 |
| 2025-01-14 | 20.55 | $92.36 | 265800 |
| 2025-01-13 | 20.71 | $91.21 | 369346 |
| 2025-01-10 | 20.23 | $90.78 | 373513 |
| 2025-01-08 | 19.92 | $91.99 | 243500 |
| 2025-01-07 | 19.73 | $91.57 | 319420 |
| 2025-01-06 | 19.64 | $92.54 | 296624 |
| 2025-01-03 | 19.96 | $92.27 | 273538 |
| 2025-01-02 | 19.78 | $91.06 | 765522 |
| 2024-12-31 | 19.44 | $90.93 | 156300 |
| 2024-12-30 | 18.84 | $91.07 | 352104 |
| 2024-12-27 | 18.16 | $91.76 | 274950 |
| 2024-12-26 | 17.74 | $92.82 | 254300 |
| 2024-12-24 | 17.54 | $92.36 | 103000 |
| 2024-12-23 | 17.11 | $91.73 | 299911 |
| 2024-12-20 | 16.32 | $91.60 | 333600 |
| 2024-12-19 | 15.49 | $91.28 | 394413 |
| 2024-12-18 | 14.73 | $91.39 | 363100 |
| 2024-12-17 | 13.93 | $95.07 | 271431 |
| 2024-12-16 | 14.20 | $96.33 | 231318 |
| 2024-12-13 | 14.88 | $96.33 | 155800 |
| 2024-12-12 | 15.59 | $96.95 | 173700 |
| 2024-12-11 | 15.93 | $97.35 | 138634 |
| 2024-12-10 | 16.22 | $96.68 | 273300 |
| 2024-12-09 | 16.64 | $97.26 | 183900 |
| 2024-12-06 | 16.73 | $97.84 | 150231 |
| 2024-12-05 | 16.66 | $97.80 | 176938 |
| 2024-12-04 | 16.52 | $98.86 | 215419 |
| 2024-12-03 | 16.13 | $98.40 | 260044 |
| 2024-12-02 | 15.80 | $98.45 | 558900 |
| 2024-11-29 | 15.34 | $98.76 | 87018 |
| 2024-11-27 | 14.62 | $98.57 | 143024 |
| 2024-11-26 | 13.87 | $98.94 | 243349 |
| 2024-11-25 | 13.19 | $99.46 | 327900 |
| 2024-11-22 | 12.27 | $97.93 | 268900 |
| 2024-11-21 | 11.82 | $96.25 | 195500 |
| 2024-11-20 | 11.80 | $94.72 | 248206 |
| 2024-11-19 | 12.42 | $93.83 | 626010 |
| 2024-11-18 | 12.79 | $93.79 | 384817 |
| 2024-11-15 | 13.46 | $93.56 | 453100 |
| 2024-11-14 | 14.17 | $94.94 | 197105 |
| 2024-11-13 | 14.35 | $95.90 | 220244 |
| 2024-11-12 | 14.04 | $96.46 | 223838 |
| 2024-11-11 | 13.51 | $97.45 | 271100 |
| 2024-11-08 | 12.44 | $96.72 | 325146 |
| 2024-11-07 | 11.55 | $96.23 | 238100 |
| 2024-11-06 | 10.66 | $96.12 | 736000 |
| 2024-11-05 | 9.88 | $92.69 | 230612 |
| 2024-11-04 | 10.30 | $91.34 | 422146 |
| 2024-11-01 | 10.37 | $90.97 | 604021 |
| 2024-10-31 | 10.24 | $90.66 | 231400 |
| 2024-10-30 | 10.10 | $91.69 | 130246 |
| 2024-10-29 | 10.44 | $92.13 | 209425 |
| 2024-10-28 | 10.42 | $91.91 | 256100 |
| 2024-10-25 | 10.71 | $91.16 | 150300 |
| 2024-10-24 | 10.92 | $91.57 | 226708 |
| 2024-10-23 | 11.15 | $91.43 | 192700 |
| 2024-10-22 | 11.39 | $92.12 | 257500 |
| 2024-10-21 | 11.86 | $93.01 | 108600 |
| 2024-10-18 | 11.85 | $93.90 | 222900 |
| 2024-10-17 | 11.27 | $93.91 | 154100 |
| 2024-10-16 | 10.67 | $93.74 | 173100 |
| 2024-10-15 | 10.04 | $93.16 | 735714 |
| 2024-10-14 | 9.37 | $93.71 | 184800 |
| 2024-10-11 | 8.84 | $93.16 | 458700 |
| 2024-10-10 | 8.47 | $91.64 | 265441 |
| 2024-10-09 | 8.69 | $92.20 | 240500 |
| 2024-10-08 | 8.72 | $91.55 | 222200 |
| 2024-10-07 | 9.02 | $91.37 | 522240 |
| 2024-10-04 | 9.39 | $92.00 | 317748 |
| 2024-10-03 | 9.54 | $91.20 | 283000 |
| 2024-10-02 | 9.94 | $91.36 | 505335 |
| 2024-10-01 | 10.46 | $91.26 | 5.4M |
| 2024-09-30 | 11.01 | $91.93 | 688700 |
| 2024-09-27 | 11.33 | $91.85 | 224700 |
| 2024-09-26 | 11.47 | $91.78 | 191144 |
| 2024-09-25 | 11.72 | $91.14 | 161837 |
| 2024-09-24 | 12.08 | $92.25 | 1.3M |
| 2024-09-23 | 11.96 | $92.43 | 312300 |
| 2024-09-20 | 11.93 | $91.72 | 180525 |
| 2024-09-19 | 12.03 | $92.23 | 260434 |
| 2024-09-18 | 12.08 | $90.66 | 211500 |
| 2024-09-17 | 12.25 | $90.71 | 369223 |
| 2024-09-16 | 12.75 | $90.20 | 160184 |
| 2024-09-13 | 13.20 | $89.54 | 255242 |
| 2024-09-12 | 13.47 | $88.10 | 358928 |
| 2024-09-11 | 13.14 | $87.47 | 352732 |
| 2024-09-10 | 12.38 | $86.78 | 1.1M |
| 2024-09-09 | 11.79 | $86.67 | 363434 |
| 2024-09-06 | 11.33 | $86.30 | 197414 |
| 2024-09-05 | 10.83 | $87.50 | 299102 |
| 2024-09-04 | 10.62 | $87.98 | 172310 |
| 2024-09-03 | 10.56 | $88.33 | 393900 |
| 2024-08-30 | 10.63 | $91.09 | 191602 |
| 2024-08-29 | 10.95 | $90.45 | 204300 |
| 2024-08-28 | 11.24 | $90.31 | 279800 |
| 2024-08-27 | 11.77 | $90.93 | 286025 |
| 2024-08-26 | 12.06 | $91.28 | 360740 |
| 2024-08-23 | 12.05 | $91.77 | 170442 |
| 2024-08-22 | 12.17 | $89.88 | 141500 |
| 2024-08-21 | 12.69 | $90.51 | 165200 |
| 2024-08-20 | 13.32 | $89.13 | 192000 |
| 2024-08-19 | 13.85 | $89.94 | 121338 |
| 2024-08-16 | 14.52 | $89.08 | 194743 |
| 2024-08-15 | 15.08 | $89.19 | 171900 |
| 2024-08-14 | 15.66 | $87.42 | 195243 |
| 2024-08-13 | 15.67 | $87.60 | 251227 |
| 2024-08-12 | 15.62 | $86.35 | 309304 |
| 2024-08-09 | 15.33 | $86.94 | 130025 |
| 2024-08-08 | 15.08 | $86.93 | 182900 |
| 2024-08-07 | 14.75 | $85.05 | 226124 |
| 2024-08-06 | 14.40 | $85.86 | 1.1M |
| 2024-08-05 | 13.92 | $84.81 | 483633 |
| 2024-08-02 | 13.11 | $87.05 | 1.0M |
| 2024-08-01 | 13.04 | $89.84 | 1.3M |
| 2024-07-31 | 13.56 | $91.85 | 365941 |
| 2024-07-30 | 13.18 | $91.05 | 234700 |
| 2024-07-29 | 13.24 | $91.00 | 175200 |
| 2024-07-26 | 13.21 | $91.30 | 199411 |
| 2024-07-25 | 13.25 | $89.66 | 259500 |
| 2024-07-24 | 13.43 | $89.16 | 192727 |
| 2024-07-23 | 13.59 | $91.26 | 186729 |
| 2024-07-22 | 13.01 | $91.17 | 199125 |
| 2024-07-19 | 12.52 | $89.89 | 309800 |
| 2024-07-18 | 12.23 | $90.49 | 259100 |
| 2024-07-17 | 11.68 | $91.43 | 245919 |
| 2024-07-16 | 10.49 | $93.54 | 293523 |
| 2024-07-15 | 9.09 | $91.24 | 215300 |
| 2024-07-12 | 8.06 | $90.83 | 168500 |
| 2024-07-11 | 7.16 | $89.94 | 207732 |
| 2024-07-10 | 6.64 | $87.97 | 224200 |
| 2024-07-09 | 6.99 | $86.96 | 227200 |
| 2024-07-08 | 7.12 | $87.60 | 169600 |
| 2024-07-05 | 7.46 | $87.22 | 137115 |
| 2024-07-03 | 7.72 | $87.89 | 210031 |
| 2024-07-02 | 7.99 | $87.40 | 373200 |
| 2024-07-01 | 8.24 | $87.16 | 1.4M |
| 2024-06-28 | 8.55 | $88.11 | 347005 |
| 2024-06-27 | 8.85 | $88.20 | 151906 |
| 2024-06-26 | 9.10 | $87.75 | 296620 |
| 2024-06-25 | 9.27 | $87.98 | 121438 |
| 2024-06-24 | 9.54 | $88.76 | 260934 |
| 2024-06-21 | 9.92 | $88.34 | 103100 |
| 2024-06-20 | 10.11 | $88.00 | 154227 |
| 2024-06-18 | 10.45 | $88.45 | 244044 |
| 2024-06-17 | 10.91 | $88.17 | 150800 |
| 2024-06-14 | 11.16 | $87.24 | 254820 |
| 2024-06-13 | 11.25 | $88.51 | 158400 |
| 2024-06-12 | 11.80 | $88.88 | 304100 |
| 2024-06-11 | 12.05 | $87.49 | 183300 |
| 2024-06-10 | 11.83 | $87.96 | 228900 |
| 2024-06-07 | 11.63 | $87.51 | 222638 |
| 2024-06-06 | 11.70 | $87.96 | 171000 |
| 2024-06-05 | 11.99 | $88.44 | 561342 |
| 2024-06-04 | 12.29 | $87.15 | 227049 |
| 2024-06-03 | 12.37 | $88.40 | 290000 |
| 2024-05-31 | 12.75 | $89.38 | 295910 |
| 2024-05-30 | 13.32 | $88.69 | 165600 |
| 2024-05-29 | 13.66 | $87.95 | 1.6M |
| 2024-05-28 | 13.69 | $89.09 | 258917 |
| 2024-05-24 | 14.20 | $89.76 | 470131 |
| 2024-05-23 | 14.92 | $88.93 | 154140 |
| 2024-05-22 | 15.67 | $89.90 | 135721 |
| 2024-05-21 | 16.13 | $90.52 | 162243 |
| 2024-05-20 | 16.20 | $90.69 | 139200 |
| 2024-05-17 | 16.24 | $90.28 | 142600 |
| 2024-05-16 | 16.49 | $90.16 | 214622 |
| 2024-05-15 | 16.65 | $91.12 | 152621 |
| 2024-05-14 | 16.55 | $90.16 | 236900 |
| 2024-05-13 | 16.80 | $89.50 | 212300 |
| 2024-05-10 | 17.06 | $89.93 | 122643 |
| 2024-05-09 | 17.21 | $90.07 | 284500 |
| 2024-05-08 | 17.49 | $89.16 | 130939 |
| 2024-05-07 | 18.06 | $89.75 | 189700 |
| 2024-05-06 | 18.46 | $89.35 | 373900 |
| 2024-05-03 | 19.17 | $87.89 | 543300 |
| 2024-05-02 | 20.15 | $87.00 | 195300 |
| 2024-05-01 | 20.43 | $85.83 | 437400 |
| 2024-04-30 | 20.72 | $85.84 | 261700 |
| 2024-04-29 | 21.22 | $87.51 | 171127 |
| 2024-04-26 | 22.30 | $87.00 | 118008 |
| 2024-04-25 | 23.28 | $86.74 | 187236 |
| 2024-04-24 | 24.12 | $86.99 | 578305 |
| 2024-04-23 | 25.32 | $86.93 | 681919 |
| 2024-04-22 | 26.39 | $85.58 | 316123 |
| 2024-04-19 | 26.99 | $84.85 | 177121 |
| 2024-04-18 | 27.24 | $85.03 | 239415 |
| 2024-04-17 | 27.66 | $85.34 | 447526 |
| 2024-04-16 | 28.28 | $86.10 | 303600 |
| 2024-04-15 | 29.07 | $86.46 | 232342 |
| 2024-04-12 | 30.19 | $87.48 | 231846 |
| 2024-04-11 | 31.78 | $88.81 | 186200 |
| 2024-04-10 | 32.92 | $88.79 | 430002 |
| 2024-04-09 | 34.12 | $90.25 | 217839 |
| 2024-04-08 | 34.68 | $90.40 | 346500 |
| 2024-04-05 | 34.84 | $90.18 | 342116 |
| 2024-04-04 | 35.09 | $89.13 | 310632 |
| 2024-04-03 | 35.35 | $90.10 | 803600 |
| 2024-04-02 | 35.86 | $89.74 | 685905 |
| 2024-04-01 | 36.46 | $90.90 | 4.3M |
| 2024-03-28 | 36.17 | $91.25 | 188500 |
| 2024-03-27 | 35.62 | $91.08 | 236500 |
| 2024-03-26 | 35.22 | $89.96 | 712600 |
| 2024-03-25 | 34.95 | $90.06 | 298200 |
| 2024-03-22 | 34.60 | $90.15 | 653135 |
| 2024-03-21 | 34.24 | $90.62 | 203600 |
| 2024-03-20 | 33.77 | $89.67 | 249600 |
| 2024-03-19 | 33.50 | $88.58 | 204323 |
| 2024-03-18 | 33.57 | $87.88 | 148713 |
| 2024-03-15 | 33.70 | $88.00 | 239300 |
| 2024-03-14 | 33.80 | $88.30 | 251631 |
| 2024-03-13 | 33.90 | $89.17 | 158300 |
| 2024-03-12 | 33.42 | $88.68 | 314745 |
| 2024-03-11 | 33.05 | $87.91 | 207300 |
| 2024-03-08 | 32.75 | $88.58 | 301431 |
| 2024-03-07 | 31.86 | $89.38 | 214437 |
| 2024-03-06 | 31.06 | $88.45 | 419700 |
| 2024-03-05 | 30.36 | $87.71 | 358947 |
| 2024-03-04 | 29.79 | $88.19 | 320933 |
| 2024-03-01 | 28.68 | $87.27 | 297000 |
| 2024-02-29 | 27.82 | $86.46 | 200914 |
| 2024-02-28 | 27.10 | $85.56 | 223006 |
| 2024-02-27 | 26.59 | $85.34 | 181300 |
| 2024-02-26 | 26.15 | $85.06 | 156400 |
| 2024-02-23 | 25.74 | $84.90 | 521800 |
| 2024-02-22 | 25.35 | $84.77 | 479447 |
| 2024-02-21 | 25.00 | $82.80 | 338446 |
| 2024-02-20 | 25.24 | $82.85 | 236000 |
| 2024-02-16 | 25.51 | $83.54 | 341300 |
| 2024-02-15 | 25.10 | $84.36 | 267714 |
| 2024-02-14 | 24.68 | $82.76 | 233810 |
| 2024-02-13 | 24.73 | $81.45 | 299841 |
| 2024-02-12 | 25.06 | $83.08 | 291034 |
| 2024-02-09 | 24.22 | $82.58 | 209800 |
| 2024-02-08 | 23.60 | $81.84 | 161233 |
| 2024-02-07 | 23.23 | $80.98 | 312100 |
| 2024-02-06 | 23.08 | $80.31 | 377400 |
| 2024-02-05 | 23.37 | $79.78 | 1.1M |
| 2024-02-02 | 23.81 | $80.44 | 489700 |
| 2024-02-01 | 24.04 | $80.15 | 836305 |
| 2024-01-31 | 24.58 | $78.90 | 226131 |
| 2024-01-30 | 25.07 | $80.15 | 139600 |
| 2024-01-29 | 24.86 | $80.22 | 164908 |
| 2024-01-26 | 24.67 | $79.45 | 216700 |
| 2024-01-25 | 24.64 | $79.46 | 212805 |
| 2024-01-24 | 24.62 | $78.96 | 242740 |
| 2024-01-23 | 24.60 | $79.61 | 159738 |
| 2024-01-22 | 24.34 | $79.99 | 227347 |
| 2024-01-19 | 24.16 | $79.04 | 243407 |
| 2024-01-18 | 24.38 | $78.19 | 203037 |
| 2024-01-17 | 24.98 | $77.42 | 337300 |
| 2024-01-16 | 25.99 | $77.80 | 355228 |
| 2024-01-12 | 26.80 | $78.12 | 159300 |
| 2024-01-11 | 27.33 | $78.03 | 238700 |
| 2024-01-10 | 28.25 | $78.00 | 195939 |
| 2024-01-09 | 28.99 | $77.69 | 229323 |
| 2024-01-08 | 29.84 | $78.12 | 318535 |
| 2024-01-05 | 30.73 | $76.95 | 260300 |
| 2024-01-04 | 32.01 | $76.81 | 331841 |
| 2024-01-03 | 33.22 | $76.92 | 704800 |
| 2024-01-02 | 34.42 | $78.66 | 3.3M |
| 2023-12-29 | 34.78 | $79.22 | 195900 |
| 2023-12-28 | 34.52 | $79.95 | 481000 |
| 2023-12-27 | 33.82 | $80.01 | 964846 |
| 2023-12-26 | 32.99 | $80.04 | 145100 |
| 2023-12-22 | 32.13 | $79.44 | 266800 |
| 2023-12-21 | 31.39 | $79.17 | 262600 |
| 2023-12-20 | 30.75 | $78.03 | 433210 |
| 2023-12-19 | 30.07 | $79.56 | 229700 |
| 2023-12-18 | 28.70 | $78.62 | 228902 |
| 2023-12-15 | 27.41 | $78.48 | 309900 |
| 2023-12-14 | 26.06 | $79.19 | 352321 |
| 2023-12-13 | 24.46 | $77.68 | 486427 |
| 2023-12-12 | 23.20 | $76.05 | 183133 |
| 2023-12-11 | 22.33 | $76.03 | 178000 |
| 2023-12-08 | 21.50 | $75.69 | 195200 |
| 2023-12-07 | 20.65 | $75.38 | 426629 |
| 2023-12-06 | 20.00 | $75.07 | 806000 |
| 2023-12-05 | 19.28 | $75.23 | 301300 |
| 2023-12-04 | 18.65 | $76.05 | 347300 |
| 2023-12-01 | 17.88 | $75.58 | 1.1M |
| 2023-11-30 | 17.26 | $73.97 | 297504 |
| 2023-11-29 | 17.29 | $73.48 | 232100 |
| 2023-11-28 | 17.32 | $73.24 | 426108 |
| 2023-11-27 | 17.49 | $73.86 | 1.1M |
| 2023-11-24 | 17.53 | $74.06 | 381200 |
| 2023-11-22 | 17.42 | $73.65 | 466000 |
| 2023-11-21 | 17.37 | $73.24 | 232215 |
| 2023-11-20 | 17.51 | $73.48 | 279507 |
| 2023-11-17 | 17.66 | $73.13 | 230841 |
| 2023-11-16 | 17.95 | $72.67 | 279412 |
| 2023-11-15 | 18.25 | $73.38 | 277222 |
| 2023-11-14 | 18.08 | $73.27 | 212519 |
| 2023-11-13 | 18.23 | $70.84 | 341600 |
| 2023-11-10 | 18.83 | $70.81 | 240900 |
| 2023-11-09 | 19.36 | $69.92 | 329000 |
| 2023-11-08 | 19.91 | $70.56 | 232616 |
| 2023-11-07 | 20.77 | $70.89 | 224900 |
| 2023-11-06 | 21.72 | $71.12 | 516900 |
| 2023-11-03 | 22.87 | $71.70 | 523700 |
| 2023-11-02 | 23.88 | $70.56 | 285900 |
| 2023-11-01 | 24.58 | $69.25 | 560100 |
| 2023-10-31 | 24.53 | $68.75 | 349200 |
| 2023-10-30 | 24.17 | $68.17 | 297162 |
| 2023-10-27 | 23.54 | $67.78 | 410800 |
| 2023-10-26 | 22.87 | $68.49 | 518700 |
| 2023-10-25 | 22.38 | $68.24 | 292600 |
| 2023-10-24 | 21.86 | $69.40 | 249300 |
| 2023-10-23 | 21.64 | $69.04 | 342100 |
| 2023-10-20 | 21.36 | $69.66 | 393600 |
| 2023-10-19 | 21.30 | $70.47 | 834801 |
| 2023-10-18 | 21.51 | $71.45 | 271300 |
| 2023-10-17 | 22.26 | $73.06 | 291715 |
| 2023-10-16 | 23.27 | $72.23 | 232210 |
| 2023-10-13 | 23.69 | $71.06 | 221200 |
| 2023-10-12 | 23.68 | $71.40 | 226300 |
| 2023-10-11 | 23.74 | $72.76 | 197900 |
| 2023-10-10 | 24.38 | $72.57 | 376500 |
| 2023-10-09 | 25.05 | $71.97 | 205549 |
| 2023-10-06 | 25.14 | $71.27 | 413600 |
| 2023-10-05 | 24.88 | $70.67 | 588600 |
| 2023-10-04 | 24.02 | $70.67 | 550903 |
| 2023-10-03 | 22.93 | $70.43 | 416147 |
| 2023-10-02 | 21.87 | $71.37 | 795040 |
| 2023-09-29 | 21.12 | $72.24 | 348238 |
| 2023-09-28 | 20.85 | $72.67 | 225600 |
| 2023-09-27 | 20.38 | $72.06 | 323504 |
| 2023-09-26 | 19.28 | $71.48 | 218840 |
| 2023-09-25 | 18.10 | $72.71 | 309000 |
| 2023-09-22 | 17.04 | $72.22 | 305500 |
| 2023-09-21 | 16.04 | $72.26 | 359600 |
| 2023-09-20 | 15.01 | $73.60 | 176000 |
| 2023-09-19 | 14.56 | $74.13 | 159215 |
| 2023-09-18 | 14.26 | $74.35 | 245117 |
| 2023-09-15 | 14.10 | $74.22 | 219900 |
| 2023-09-14 | 13.92 | $75.16 | 180900 |
| 2023-09-13 | 14.08 | $74.28 | 224726 |
| 2023-09-12 | 13.92 | $74.68 | 161705 |
| 2023-09-11 | 13.99 | $74.62 | 156100 |
| 2023-09-08 | 14.09 | $74.34 | 282236 |
| 2023-09-07 | 14.04 | $74.36 | 2.2M |
| 2023-09-06 | 13.97 | $74.94 | 271600 |
| 2023-09-05 | 14.21 | $75.09 | 503216 |
| 2023-09-01 | 14.69 | $76.84 | 1.1M |
| 2023-08-31 | 14.73 | $76.23 | 146800 |
| 2023-08-30 | 15.01 | $76.25 | 206400 |
| 2023-08-29 | 15.35 | $76.04 | 191200 |
| 2023-08-28 | 16.00 | $75.05 | 207835 |
| 2023-08-25 | 16.54 | $74.50 | 190505 |
| 2023-08-24 | 16.61 | $74.11 | 233445 |
| 2023-08-23 | 16.92 | $74.91 | 212525 |
| 2023-08-22 | 17.04 | $74.17 | 441300 |
| 2023-08-21 | 16.92 | $74.43 | 237240 |
| 2023-08-18 | 16.71 | $74.26 | 177819 |
| 2023-08-17 | 16.31 | $73.96 | 193943 |
| 2023-08-16 | 16.16 | $75.09 | 147000 |
| 2023-08-15 | 16.68 | $75.56 | 167132 |
| 2023-08-14 | 17.54 | $76.56 | 173200 |
| 2023-08-11 | 18.24 | $76.25 | 529200 |
| 2023-08-10 | 18.90 | $76.20 | 180031 |
| 2023-08-09 | 19.59 | $76.27 | 267500 |
| 2023-08-08 | 20.51 | $76.60 | 303500 |
| 2023-08-07 | 21.47 | $77.25 | 145600 |
| 2023-08-04 | 21.95 | $76.67 | 231000 |
| 2023-08-03 | 22.45 | $76.54 | 178200 |
| 2023-08-02 | 23.28 | $76.78 | 527336 |
| 2023-08-01 | 23.91 | $77.66 | 659715 |
| 2023-07-31 | 24.08 | $77.84 | 140000 |
| 2023-07-28 | 23.97 | $77.64 | 261649 |
| 2023-07-27 | 23.98 | $76.95 | 294218 |
| 2023-07-26 | 23.99 | $77.94 | 232548 |
| 2023-07-25 | 23.42 | $77.69 | 143000 |
| 2023-07-24 | 22.88 | $77.44 | 247000 |
| 2023-07-21 | 22.35 | $77.54 | 175943 |
| 2023-07-20 | 21.83 | $77.46 | 199900 |
| 2023-07-19 | 21.29 | $77.81 | 215436 |
| 2023-07-18 | 20.53 | $77.76 | 191046 |
| 2023-07-17 | 19.86 | $77.09 | 541400 |
| 2023-07-14 | 19.38 | $76.51 | 240919 |
| 2023-07-13 | 18.97 | $77.04 | 305100 |
| 2023-07-12 | 18.15 | $76.74 | 243200 |
| 2023-07-11 | 17.32 | $76.12 | 208501 |
| 2023-07-10 | 16.73 | $75.35 | 213400 |
| 2023-07-07 | 16.43 | $74.36 | 479347 |
| 2023-07-06 | 16.30 | $73.77 | 442710 |
| 2023-07-05 | 16.61 | $74.54 | 1.3M |
| 2023-07-03 | 16.08 | $75.14 | 2.9M |
| 2023-06-30 | 15.18 | $75.00 | 175604 |
| 2023-06-29 | 14.23 | $74.44 | 165012 |
| 2023-06-28 | 13.58 | $73.55 | 174300 |
| 2023-06-27 | 13.28 | $73.48 | 153600 |
| 2023-06-26 | 12.97 | $72.48 | 161323 |
| 2023-06-23 | 13.02 | $72.01 | 123800 |
| 2023-06-22 | 13.23 | $72.78 | 185300 |
| 2023-06-21 | 13.17 | $73.05 | 688108 |
| 2023-06-20 | 12.98 | $72.94 | 159000 |
| 2023-06-16 | 12.90 | $73.47 | 177700 |
| 2023-06-15 | 12.38 | $73.82 | 153770 |
| 2023-06-14 | 11.97 | $73.15 | 305000 |
| 2023-06-13 | 11.53 | $73.63 | 247941 |
| 2023-06-12 | 10.70 | $72.92 | 196604 |
| 2023-06-09 | 10.16 | $72.60 | 148447 |
| 2023-06-08 | 9.57 | $73.01 | 151400 |
| 2023-06-07 | 8.76 | $73.24 | 196017 |
| 2023-06-06 | 7.90 | $72.54 | 172131 |
| 2023-06-05 | 7.29 | $71.21 | 233567 |
| 2023-06-02 | 7.06 | $71.90 | 258700 |
| 2023-06-01 | 6.81 | $69.77 | 1.2M |
| 2023-05-31 | 6.75 | $69.13 | 191500 |
| 2023-05-30 | 6.66 | $69.96 | 765100 |
| 2023-05-26 | 6.92 | $70.11 | 182017 |
| 2023-05-25 | 7.22 | $69.62 | 159900 |
| 2023-05-24 | 7.25 | $69.62 | 192100 |
| 2023-05-23 | 7.43 | $70.17 | 293200 |
| 2023-05-22 | 7.66 | $70.98 | 797300 |
| 2023-05-19 | 7.60 | $70.67 | 144414 |
| 2023-05-18 | 7.53 | $71.12 | 195409 |
| 2023-05-17 | 7.65 | $70.52 | 243500 |
| 2023-05-16 | 8.02 | $69.59 | 151200 |
| 2023-05-15 | 8.16 | $70.57 | 181100 |
| 2023-05-12 | 8.55 | $70.13 | 129032 |
| 2023-05-11 | 8.86 | $70.01 | 164000 |
| 2023-05-10 | 9.02 | $70.55 | 437542 |
| 2023-05-09 | 9.24 | $70.21 | 386620 |
| 2023-05-08 | 9.23 | $70.38 | 129500 |
| 2023-05-05 | 9.29 | $70.64 | 336600 |
| 2023-05-04 | 9.32 | $69.30 | 883242 |
| 2023-05-03 | 8.98 | $70.34 | 227200 |
| 2023-05-02 | 9.14 | $70.36 | 288600 |
| 2023-05-01 | 9.07 | $71.30 | 1.3M |
| 2023-04-28 | 9.31 | $71.14 | 182422 |
| 2023-04-27 | 9.79 | $70.68 | 126648 |
| 2023-04-26 | 10.00 | $69.72 | 247400 |
| 2023-04-25 | 10.07 | $70.35 | 197612 |
| 2023-04-24 | 10.53 | $71.69 | 448535 |
| 2023-04-21 | 10.58 | $71.59 | 202500 |
| 2023-04-20 | 10.75 | $71.57 | 140000 |
| 2023-04-19 | 10.78 | $71.70 | 184200 |
| 2023-04-18 | 10.81 | $71.73 | 219635 |
| 2023-04-17 | 10.78 | $71.77 | 211841 |
| 2023-04-14 | 10.91 | $71.34 | 198200 |
| 2023-04-13 | 11.05 | $71.62 | 182700 |
| 2023-04-12 | 11.33 | $71.15 | 286700 |
| 2023-04-11 | 11.56 | $71.39 | 172100 |
| 2023-04-10 | 11.91 | $70.81 | 215200 |
| 2023-04-06 | 12.46 | $69.96 | 338400 |
| 2023-04-05 | 12.72 | $70.12 | 378600 |
| 2023-04-04 | 13.01 | $70.46 | 767409 |
| 2023-04-03 | 13.51 | $71.70 | 1.5M |
| 2023-03-31 | 14.03 | $71.51 | 158223 |
| 2023-03-30 | 14.73 | $70.37 | 316242 |
| 2023-03-29 | 15.24 | $70.16 | 219300 |
| 2023-03-28 | 15.50 | $69.38 | 269400 |
| 2023-03-27 | 15.53 | $69.26 | 266800 |
| 2023-03-24 | 15.55 | $68.55 | 356634 |
| 2023-03-23 | 15.11 | $68.08 | 1.4M |
| 2023-03-22 | 14.83 | $68.42 | 334704 |
| 2023-03-21 | 14.77 | $70.05 | 157331 |
| 2023-03-20 | 15.18 | $68.95 | 336219 |
| 2023-03-17 | 15.13 | $67.78 | 221207 |
| 2023-03-16 | 14.86 | $69.25 | 307200 |
| 2023-03-15 | 14.59 | $68.29 | 231443 |
| 2023-03-14 | 13.86 | $69.74 | 254618 |
| 2023-03-13 | 13.65 | $68.35 | 344916 |
| 2023-03-10 | 12.89 | $69.39 | 218700 |
| 2023-03-09 | 12.52 | $71.22 | 239231 |
| 2023-03-08 | 13.10 | $72.57 | 227100 |
| 2023-03-07 | 13.30 | $72.65 | 170300 |
| 2023-03-06 | 13.30 | $73.39 | 212000 |
| 2023-03-03 | 12.83 | $74.13 | 191730 |
| 2023-03-02 | 12.34 | $73.31 | 301721 |
| 2023-03-01 | 12.21 | $72.82 | 340700 |
| 2023-02-28 | 12.27 | $72.57 | 101012 |
| 2023-02-27 | 12.26 | $72.76 | 120815 |
| 2023-02-24 | 12.24 | $72.65 | 280544 |
| 2023-02-23 | 12.61 | $72.87 | 122809 |
| 2023-02-22 | 12.89 | $72.40 | 177642 |
| 2023-02-21 | 13.36 | $72.26 | 370000 |
| 2023-02-17 | 13.81 | $74.03 | 93900 |
| 2023-02-16 | 13.54 | $74.17 | 164019 |
| 2023-02-15 | 13.16 | $74.52 | 147000 |
| 2023-02-14 | 12.94 | $74.12 | 486109 |
| 2023-02-13 | 12.70 | $74.01 | 142413 |
| 2023-02-10 | 12.67 | $73.26 | 155700 |
| 2023-02-09 | 12.96 | $72.91 | 236934 |
| 2023-02-08 | 13.22 | $73.68 | 156526 |
| 2023-02-07 | 13.11 | $74.39 | 147000 |
| 2023-02-06 | 12.98 | $73.72 | 365700 |
| 2023-02-03 | 12.57 | $74.42 | 396200 |
| 2023-02-02 | 11.78 | $74.78 | 365736 |
| 2023-02-01 | 10.89 | $74.22 | 473400 |
| 2023-01-31 | 10.05 | $73.19 | 149900 |
| 2023-01-30 | 9.67 | $71.56 | 501800 |
| 2023-01-27 | 9.55 | $72.39 | 149800 |
| 2023-01-26 | 9.19 | $72.30 | 338800 |
| 2023-01-25 | 8.95 | $71.69 | 179900 |
| 2023-01-24 | 8.95 | $71.53 | 426800 |
| 2023-01-23 | 8.74 | $71.58 | 422848 |
| 2023-01-20 | 8.52 | $70.88 | 202501 |
| 2023-01-19 | 8.63 | $69.83 | 246728 |
| 2023-01-18 | 8.96 | $70.55 | 289128 |
| 2023-01-17 | 8.90 | $71.45 | 407426 |
| 2023-01-13 | 8.46 | $71.67 | 184100 |
| 2023-01-12 | 8.08 | $71.23 | 495500 |
| 2023-01-11 | 7.79 | $70.62 | 340538 |
| 2023-01-10 | 7.74 | $69.89 | 216003 |
| 2023-01-09 | 7.97 | $69.31 | 409409 |
| 2023-01-06 | 8.08 | $69.32 | 323001 |
| 2023-01-05 | 8.48 | $67.79 | 560111 |
| 2023-01-04 | 8.42 | $68.61 | 504100 |
| 2023-01-03 | 8.53 | $67.77 | 604134 |
| 2022-12-30 | 8.64 | $68.30 | 446100 |
| 2022-12-29 | 8.51 | $68.65 | 408200 |
| 2022-12-28 | 8.42 | $67.56 | 369900 |
| 2022-12-27 | 8.32 | $68.72 | 344300 |
| 2022-12-23 | 8.48 | $68.70 | 445800 |
| 2022-12-22 | 8.54 | $68.21 | 315205 |
| 2022-12-21 | 8.58 | $69.07 | 356200 |
| 2022-12-20 | 8.96 | $67.82 | 334243 |
| 2022-12-19 | 8.98 | $67.43 | 339346 |
| 2022-12-16 | 8.99 | $68.15 | 218315 |
| 2022-12-15 | 9.18 | $68.95 | 299100 |
| 2022-12-14 | 9.62 | $70.74 | 129300 |
| 2022-12-13 | 9.54 | $71.06 | 256000 |
| 2022-12-12 | 9.37 | $70.68 | 301300 |
| 2022-12-09 | 9.82 | $69.95 | 347600 |
| 2022-12-08 | 10.22 | $70.77 | 324901 |
| 2022-12-07 | 10.55 | $70.08 | 524100 |
| 2022-12-06 | 11.10 | $70.00 | 640415 |
| 2022-12-05 | 11.68 | $71.09 | 164700 |
| 2022-12-02 | 11.86 | $72.95 | 272811 |
| 2022-12-01 | 11.59 | $72.89 | 1.4M |
| 2022-11-30 | 11.10 | $72.92 | 284931 |
| 2022-11-29 | 10.79 | $70.89 | 153316 |
| 2022-11-28 | 10.91 | $70.86 | 128300 |
| 2022-11-25 | 11.05 | $72.25 | 109142 |
| 2022-11-23 | 10.73 | $71.99 | 144403 |
| 2022-11-22 | 10.40 | $71.86 | 310645 |
| 2022-11-21 | 10.19 | $70.61 | 285500 |
| 2022-11-18 | 10.23 | $71.04 | 139727 |
| 2022-11-17 | 10.27 | $70.66 | 539600 |
| 2022-11-16 | 10.46 | $71.27 | 136100 |
| 2022-11-15 | 10.27 | $72.42 | 577511 |
| 2022-11-14 | 9.79 | $71.06 | 197646 |
| 2022-11-11 | 9.51 | $71.90 | 178756 |
| 2022-11-10 | 9.06 | $71.33 | 176814 |
| 2022-11-09 | 8.88 | $66.90 | 370100 |
| 2022-11-08 | 9.16 | $68.61 | 312440 |
| 2022-11-07 | 9.51 | $68.41 | 188437 |
| 2022-11-04 | 9.85 | $67.68 | 169825 |
| 2022-11-03 | 10.12 | $66.82 | 177920 |
| 2022-11-02 | 10.10 | $66.98 | 200300 |
| 2022-11-01 | 10.45 | $69.31 | 347748 |
| 2022-10-31 | 10.52 | $68.95 | 229334 |
| 2022-10-28 | 10.75 | $68.97 | 212213 |
| 2022-10-27 | 11.11 | $67.80 | 630000 |
| 2022-10-26 | 11.37 | $68.15 | 211411 |
| 2022-10-25 | 11.59 | $68.03 | 250831 |
| 2022-10-24 | 12.19 | $66.11 | 263645 |
| 2022-10-21 | 12.21 | $65.70 | 167400 |
| 2022-10-20 | 12.06 | $64.44 | 218500 |
| 2022-10-19 | 11.97 | $65.36 | 751200 |
| 2022-10-18 | 12.01 | $66.84 | 316600 |
| 2022-10-17 | 12.49 | $65.94 | 462500 |
| 2022-10-14 | 12.40 | $63.90 | 263400 |
| 2022-10-13 | 12.30 | $65.87 | 374101 |
| 2022-10-12 | 12.02 | $64.61 | 357400 |
| 2022-10-11 | 12.17 | $64.97 | 412409 |
| 2022-10-10 | 12.33 | $64.94 | 245926 |
| 2022-10-07 | 12.64 | $65.15 | 341600 |
| 2022-10-06 | 13.09 | $67.02 | 587400 |
| 2022-10-05 | 13.38 | $67.49 | 423800 |
| 2022-10-04 | 13.72 | $67.55 | 320603 |
| 2022-10-03 | 14.14 | $64.93 | 566545 |
| 2022-09-30 | 14.51 | $63.02 | 582200 |
| 2022-09-29 | 14.63 | $63.40 | 266000 |
| 2022-09-28 | 14.54 | $64.62 | 1.5M |
| 2022-09-27 | 14.49 | $62.69 | 529100 |
| 2022-09-26 | 13.98 | $62.35 | 545200 |
| 2022-09-23 | 13.49 | $63.53 | 346000 |
| 2022-09-22 | 13.07 | $64.89 | 471337 |
| 2022-09-21 | 13.11 | $66.60 | 220149 |
| 2022-09-20 | 13.70 | $67.45 | 179100 |
| 2022-09-19 | 14.03 | $68.55 | 122012 |
| 2022-09-16 | 14.40 | $67.72 | 192800 |
| 2022-09-15 | 14.57 | $68.82 | 132843 |
| 2022-09-14 | 15.15 | $69.38 | 121300 |
| 2022-09-13 | 15.60 | $69.38 | 225800 |
| 2022-09-12 | 16.22 | $72.16 | 208500 |
| 2022-09-09 | 16.44 | $71.61 | 146500 |
| 2022-09-08 | 16.91 | $70.27 | 147600 |
| 2022-09-07 | 17.73 | $69.40 | 131000 |
| 2022-09-06 | 18.34 | $67.81 | 297900 |
| 2022-09-02 | 18.53 | $68.17 | 197449 |
| 2022-09-01 | 18.92 | $68.87 | 268200 |
| 2022-08-31 | 18.99 | $69.38 | 256010 |
| 2022-08-30 | 19.51 | $69.86 | 174429 |
| 2022-08-29 | 20.16 | $70.94 | 135012 |
| 2022-08-26 | 21.19 | $71.49 | 135641 |
| 2022-08-25 | 22.01 | $73.94 | 135434 |
| 2022-08-24 | 22.25 | $72.70 | 107300 |
| 2022-08-23 | 22.85 | $72.20 | 238633 |
| 2022-08-22 | 23.47 | $72.16 | 137011 |
| 2022-08-19 | 24.21 | $73.75 | 145125 |
| 2022-08-18 | 24.37 | $75.22 | 175731 |
| 2022-08-17 | 24.01 | $74.63 | 393500 |
| 2022-08-16 | 23.68 | $75.79 | 454103 |
| 2022-08-15 | 22.90 | $75.38 | 290700 |
| 2022-08-12 | 22.21 | $75.20 | 114442 |
| 2022-08-11 | 21.56 | $74.01 | 209812 |
| 2022-08-10 | 20.88 | $73.67 | 247100 |
| 2022-08-09 | 20.51 | $71.62 | 106300 |
| 2022-08-08 | 20.49 | $72.51 | 320500 |
| 2022-08-05 | 20.02 | $72.01 | 111614 |
| 2022-08-04 | 19.88 | $71.49 | 133000 |
| 2022-08-03 | 19.38 | $72.04 | 145231 |
| 2022-08-02 | 18.85 | $71.29 | 188713 |
| 2022-08-01 | 18.32 | $71.85 | 212900 |
| 2022-07-29 | 17.75 | $71.87 | 426400 |
| 2022-07-28 | 17.18 | $70.81 | 676809 |
| 2022-07-27 | 16.89 | $69.59 | 187400 |
| 2022-07-26 | 16.86 | $67.94 | 1.2M |
| 2022-07-25 | 17.30 | $68.49 | 178000 |
| 2022-07-22 | 17.74 | $68.16 | 167943 |
| 2022-07-21 | 18.21 | $69.01 | 213729 |
| 2022-07-20 | 18.81 | $68.27 | 304025 |
| 2022-07-19 | 19.62 | $67.18 | 318404 |
| 2022-07-18 | 20.47 | $64.94 | 238729 |
| 2022-07-15 | 20.95 | $65.08 | 328016 |
| 2022-07-14 | 21.10 | $63.81 | 427802 |
| 2022-07-13 | 20.76 | $64.51 | 398945 |
| 2022-07-12 | 20.56 | $64.50 | 285900 |
| 2022-07-11 | 20.54 | $64.82 | 398700 |
| 2022-07-08 | 20.66 | $65.78 | 316800 |
| 2022-07-07 | 20.92 | $66.04 | 443200 |
| 2022-07-06 | 21.13 | $64.40 | 801645 |
| 2022-07-05 | 20.96 | $64.77 | 760500 |
| 2022-07-01 | 20.67 | $64.48 | 345935 |
| 2022-06-30 | 20.45 | $63.73 | 253721 |
| 2022-06-29 | 20.20 | $64.46 | 274039 |
| 2022-06-28 | 20.17 | $64.94 | 565114 |
| 2022-06-27 | 20.36 | $66.05 | 1.0M |
| 2022-06-24 | 20.69 | $65.86 | 414107 |
| 2022-06-23 | 20.86 | $63.62 | 361101 |
| 2022-06-22 | 20.30 | $62.98 | 475519 |
| 2022-06-21 | 19.62 | $63.25 | 742300 |
| 2022-06-17 | 19.03 | $62.44 | 358508 |
| 2022-06-16 | 18.10 | $61.85 | 381909 |
| 2022-06-15 | 17.12 | $65.10 | 634500 |
| 2022-06-14 | 16.51 | $64.29 | 844343 |
| 2022-06-13 | 15.53 | $64.45 | 598033 |
| 2022-06-10 | 14.57 | $67.59 | 217600 |
| 2022-06-09 | 14.23 | $69.70 | 296400 |
| 2022-06-08 | 14.45 | $71.42 | 262226 |
| 2022-06-07 | 15.16 | $72.83 | 207100 |
| 2022-06-06 | 15.90 | $71.76 | 342929 |
| 2022-06-03 | 16.67 | $71.54 | 357100 |
| 2022-06-02 | 17.36 | $72.36 | 409541 |
| 2022-06-01 | 18.08 | $70.36 | 259105 |
| 2022-05-31 | 18.58 | $70.99 | 481139 |
| 2022-05-27 | 19.42 | $71.83 | 421600 |
| 2022-05-26 | 20.31 | $69.94 | 311515 |
| 2022-05-25 | 20.77 | $68.04 | 332200 |
| 2022-05-24 | 20.62 | $66.62 | 308900 |
| 2022-05-23 | 20.08 | $67.82 | 684527 |
| 2022-05-20 | 19.75 | $67.14 | 825601 |
| 2022-05-19 | 19.39 | $67.12 | 331112 |
| 2022-05-18 | 19.23 | $67.05 | 289900 |
| 2022-05-17 | 19.13 | $70.01 | 430900 |
| 2022-05-16 | 19.45 | $68.07 | 381340 |
| 2022-05-13 | 19.39 | $68.72 | 415106 |
| 2022-05-12 | 19.32 | $66.74 | 555302 |
| 2022-05-11 | 18.53 | $66.02 | 1.2M |
| 2022-05-10 | 17.82 | $67.48 | 637140 |
| 2022-05-09 | 17.12 | $67.42 | 681500 |
| 2022-05-06 | 16.57 | $70.27 | 616144 |
| 2022-05-05 | 16.46 | $71.60 | 564500 |
| 2022-05-04 | 16.75 | $74.82 | 385700 |
| 2022-05-03 | 17.36 | $72.65 | 547413 |
| 2022-05-02 | 17.32 | $72.12 | 696341 |
| 2022-04-29 | 16.99 | $71.52 | 269433 |
| 2022-04-28 | 16.91 | $73.57 | 466600 |
| 2022-04-27 | 16.74 | $72.08 | 472722 |
| 2022-04-26 | 16.20 | $71.88 | 307435 |
| 2022-04-25 | 15.68 | $74.35 | 387200 |
| 2022-04-22 | 15.24 | $73.81 | 299416 |
| 2022-04-21 | 15.13 | $75.88 | 243100 |
| 2022-04-20 | 15.55 | $77.56 | 124713 |
| 2022-04-19 | 16.23 | $76.94 | 238500 |
| 2022-04-18 | 16.86 | $74.93 | 150000 |
| 2022-04-14 | 16.85 | $75.18 | 154813 |
| 2022-04-13 | 17.03 | $75.96 | 330935 |
| 2022-04-12 | 17.09 | $74.72 | 433546 |
| 2022-04-11 | 17.14 | $74.70 | 207300 |
| 2022-04-08 | 16.89 | $75.15 | 190904 |
| 2022-04-07 | 16.69 | $75.40 | 200700 |
| 2022-04-06 | 16.41 | $75.46 | 461100 |
| 2022-04-05 | 16.23 | $76.61 | 228115 |
| 2022-04-04 | 16.50 | $78.06 | 147400 |
| 2022-04-01 | 17.17 | $78.00 | 176849 |
| 2022-03-31 | 17.87 | $77.27 | 199300 |
| 2022-03-30 | 18.62 | $78.63 | 503146 |
| 2022-03-29 | 19.49 | $80.09 | 193200 |
| 2022-03-28 | 20.18 | $78.26 | 184516 |
| 2022-03-25 | 20.95 | $77.97 | 310828 |
| 2022-03-24 | 21.63 | $77.66 | 120089 |
| 2022-03-23 | 22.24 | $76.91 | 127630 |
| 2022-03-22 | 22.95 | $78.53 | 157905 |
| 2022-03-21 | 24.07 | $77.92 | 293900 |
| 2022-03-18 | 25.17 | $78.38 | 146641 |
| 2022-03-17 | 26.24 | $77.51 | 155538 |
| 2022-03-16 | 27.07 | $76.51 | 191031 |
| 2022-03-15 | 27.61 | $74.06 | 224229 |
| 2022-03-14 | 27.26 | $72.78 | 338140 |
| 2022-03-11 | 26.89 | $73.63 | 208600 |
| 2022-03-10 | 26.74 | $74.65 | 209700 |
| 2022-03-09 | 26.38 | $74.79 | 310435 |
| 2022-03-08 | 26.06 | $72.47 | 345506 |
| 2022-03-07 | 25.38 | $72.34 | 363242 |
| 2022-03-04 | 24.74 | $75.46 | 174208 |
| 2022-03-03 | 24.56 | $76.80 | 163800 |
| 2022-03-02 | 24.74 | $77.68 | 208110 |
| 2022-03-01 | 24.92 | $75.87 | 367300 |
| 2022-02-28 | 24.90 | $77.12 | 290200 |
| 2022-02-25 | 25.07 | $77.07 | 360300 |
| 2022-02-24 | 25.07 | $75.10 | 647100 |
| 2022-02-23 | 24.31 | $73.40 | 301401 |
| 2022-02-22 | 23.93 | $74.62 | 335634 |
| 2022-02-18 | 23.72 | $75.57 | 198200 |
| 2022-02-17 | 23.83 | $76.08 | 136800 |
| 2022-02-16 | 24.11 | $78.11 | 193605 |
| 2022-02-15 | 24.73 | $78.18 | 206102 |
| 2022-02-14 | 25.42 | $76.61 | 290200 |
| 2022-02-11 | 25.93 | $76.88 | 173500 |
| 2022-02-10 | 26.54 | $78.05 | 161500 |
| 2022-02-09 | 27.54 | $79.30 | 368600 |
| 2022-02-08 | 28.35 | $77.71 | 192426 |
| 2022-02-07 | 28.62 | $76.19 | 397217 |
| 2022-02-04 | 28.48 | $76.28 | 558819 |
| 2022-02-03 | 28.35 | $75.84 | 416423 |
| 2022-02-02 | 28.33 | $77.32 | 246200 |
| 2022-02-01 | 28.54 | $77.30 | 226615 |
| 2022-01-31 | 28.68 | $76.41 | 989306 |
| 2022-01-28 | 28.46 | $74.28 | 320400 |
| 2022-01-27 | 27.28 | $72.52 | 895437 |
| 2022-01-26 | 26.12 | $73.81 | 374301 |
| 2022-01-25 | 25.04 | $74.56 | 513300 |
| 2022-01-24 | 23.57 | $76.24 | 674256 |
| 2022-01-21 | 22.03 | $74.65 | 1.2M |
| 2022-01-20 | 20.76 | $76.13 | 435027 |
| 2022-01-19 | 19.71 | $77.47 | 935100 |
| 2022-01-18 | 18.89 | $78.44 | 291700 |
| 2022-01-14 | 18.25 | $80.53 | 327700 |
| 2022-01-13 | 17.81 | $81.00 | 186541 |
| 2022-01-12 | 17.80 | $81.94 | 516337 |
| 2022-01-11 | 17.97 | $82.15 | 328882 |
| 2022-01-10 | 17.83 | $81.22 | 930544 |
| 2022-01-07 | 17.28 | $81.69 | 253900 |
| 2022-01-06 | 17.33 | $82.88 | 207800 |
| 2022-01-05 | 17.49 | $82.50 | 324606 |
| 2022-01-04 | 17.88 | $85.08 | 437523 |
| 2022-01-03 | 18.39 | $85.19 | 363112 |
| 2021-12-31 | 18.93 | $85.26 | 142900 |
| 2021-12-30 | 19.28 | $85.18 | 148203 |
| 2021-12-29 | 19.58 | $85.39 | 308300 |
| 2021-12-28 | 20.04 | $84.85 | 164700 |
| 2021-12-27 | 20.52 | $85.15 | 155019 |
| 2021-12-23 | 21.19 | $83.93 | 338600 |
| 2021-12-22 | 22.27 | $83.42 | 159509 |
| 2021-12-21 | 23.22 | $82.59 | 337300 |
| 2021-12-20 | 23.85 | $80.59 | 227902 |
| 2021-12-17 | 23.62 | $81.74 | 213737 |
| 2021-12-16 | 23.75 | $81.52 | 260115 |
| 2021-12-15 | 24.08 | $82.96 | 160800 |
| 2021-12-14 | 24.13 | $81.87 | 237712 |
| 2021-12-13 | 23.91 | $82.47 | 219620 |
| 2021-12-10 | 23.92 | $83.16 | 411200 |
| 2021-12-09 | 24.14 | $83.16 | 250413 |
| 2021-12-08 | 24.55 | $84.84 | 145231 |
| 2021-12-07 | 25.33 | $84.14 | 217600 |
| 2021-12-06 | 26.14 | $82.42 | 222647 |
| 2021-12-03 | 25.82 | $81.26 | 310307 |
| 2021-12-02 | 25.49 | $82.45 | 388635 |
| 2021-12-01 | 25.21 | $80.56 | 319162 |
| 2021-11-30 | 24.92 | $82.11 | 169800 |
| 2021-11-29 | 25.04 | $84.06 | 115541 |
| 2021-11-26 | 25.82 | $83.73 | 112844 |
| 2021-11-24 | 26.64 | $85.94 | 162043 |
| 2021-11-23 | 27.79 | $85.83 | 385752 |
| 2021-11-22 | 29.00 | $86.41 | 109800 |
| 2021-11-19 | 29.37 | $86.88 | 83000 |
| 2021-11-18 | 29.89 | $86.92 | 120600 |
| 2021-11-17 | 30.45 | $87.26 | 736231 |
| 2021-11-16 | 30.81 | $87.90 | 68500 |
| 2021-11-15 | 30.76 | $87.52 | 92445 |
| 2021-11-12 | 30.81 | $87.45 | 78425 |
| 2021-11-11 | 31.03 | $86.98 | 73546 |
| 2021-11-10 | 31.37 | $86.47 | 126424 |
| 2021-11-09 | 31.74 | $87.50 | 155400 |
| 2021-11-08 | 31.46 | $87.62 | 91300 |
| 2021-11-05 | 31.00 | $87.39 | 106732 |
| 2021-11-04 | 30.53 | $87.33 | 120300 |
| 2021-11-03 | 29.85 | $87.20 | 110242 |
| 2021-11-02 | 29.22 | $86.61 | 201131 |
| 2021-11-01 | 28.78 | $86.73 | 175711 |
| 2021-10-29 | 28.31 | $85.19 | 101216 |
| 2021-10-28 | 28.26 | $84.76 | 59720 |
| 2021-10-27 | 28.37 | $83.11 | 84600 |
| 2021-10-26 | 28.63 | $84.08 | 74800 |
| 2021-10-25 | 28.35 | $84.47 | 82947 |
| 2021-10-22 | 28.06 | $84.06 | 72315 |
| 2021-10-21 | 27.85 | $83.97 | 81232 |
| 2021-10-20 | 27.77 | $83.35 | 88823 |
| 2021-10-19 | 27.81 | $82.97 | 113534 |
| 2021-10-18 | 27.97 | $82.55 | 162000 |
| 2021-10-15 | 28.33 | $82.20 | 76300 |
| 2021-10-14 | 28.50 | $82.10 | 89810 |
| 2021-10-13 | 28.94 | $80.52 | 433139 |
| 2021-10-12 | 29.89 | $80.10 | 64507 |
| 2021-10-11 | 30.98 | $79.57 | 74815 |
| 2021-10-08 | 32.13 | $79.96 | 78200 |
| 2021-10-07 | 33.20 | $80.64 | 101970 |
| 2021-10-06 | 34.27 | $79.36 | 120700 |
| 2021-10-05 | 36.05 | $79.34 | 230502 |
| 2021-10-04 | 37.49 | $79.13 | 292600 |
| 2021-10-01 | 39.10 | $80.05 | 416100 |
| 2021-09-30 | 40.80 | $79.19 | 128500 |
| 2021-09-29 | 42.35 | $80.14 | 114100 |
| 2021-09-28 | 43.58 | $80.31 | 101100 |
| 2021-09-27 | 44.80 | $81.92 | 78110 |
| 2021-09-24 | 45.59 | $81.63 | 54517 |
| 2021-09-23 | 46.51 | $82.12 | 102100 |
| 2021-09-22 | 47.45 | $81.21 | 110321 |
| 2021-09-21 | 48.63 | $80.27 | 170640 |
| 2021-09-20 | 50.10 | $80.15 | 175900 |
| 2021-09-17 | 51.76 | $81.40 | 141900 |
| 2021-09-16 | 52.61 | $81.91 | 147328 |
| 2021-09-15 | 53.39 | $81.83 | 131214 |
| 2021-09-14 | 54.28 | $81.18 | 136100 |
| 2021-09-13 | 55.17 | $81.73 | 138300 |
| 2021-09-10 | 55.98 | $81.59 | 127200 |
| 2021-09-09 | 56.70 | $82.09 | 100420 |
| 2021-09-08 | 57.23 | $82.21 | 134615 |
| 2021-09-07 | 57.85 | $82.37 | 110817 |
| 2021-09-03 | 58.21 | $83.32 | 76103 |
| 2021-09-02 | 58.18 | $83.60 | 83027 |
| 2021-09-01 | 58.11 | $83.15 | 141100 |
| 2021-08-31 | 58.06 | $82.78 | 127449 |
| 2021-08-30 | 58.06 | $83.13 | 73600 |
| 2021-08-27 | 57.92 | $83.02 | 105500 |
| 2021-08-26 | 57.79 | $81.61 | 66100 |
| 2021-08-25 | 57.74 | $82.20 | 79100 |
| 2021-08-24 | 57.56 | $81.78 | 113003 |
| 2021-08-23 | 57.42 | $81.03 | 126628 |
| 2021-08-20 | 57.33 | $80.26 | 99800 |
| 2021-08-19 | 57.32 | $79.36 | 98537 |
| 2021-08-18 | 57.36 | $79.87 | 61600 |
| 2021-08-17 | 57.13 | $80.58 | 99918 |
| 2021-08-16 | 56.88 | $81.56 | 129226 |
| 2021-08-13 | 56.30 | $81.66 | 88004 |
| 2021-08-12 | 55.48 | $81.76 | 70718 |
| 2021-08-11 | 54.62 | $81.87 | 80200 |
| 2021-08-10 | 53.72 | $81.53 | 120034 |
| 2021-08-09 | 52.69 | $81.67 | 90500 |
| 2021-08-06 | 51.61 | $81.67 | 75400 |
| 2021-08-05 | 50.39 | $81.80 | 102500 |
| 2021-08-04 | 49.12 | $81.34 | 129015 |
| 2021-08-03 | 47.78 | $81.77 | 1.3M |
| 2021-08-02 | 46.37 | $81.38 | 280400 |
| 2021-07-30 | 44.82 | $81.65 | 89500 |
| 2021-07-29 | 43.20 | $81.58 | 179622 |
| 2021-07-28 | 41.48 | $80.73 | 216934 |
| 2021-07-27 | 39.69 | $79.91 | 112200 |
| 2021-07-26 | 37.83 | $80.52 | 220337 |
| 2021-07-23 | 35.67 | $80.77 | 348547 |
| 2021-07-22 | 33.40 | $80.17 | 64939 |
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