Is Maximus, Inc. (MMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Maximus, Inc. (MMS) research center and poll results.
NYSE : MMS
Maximus, Inc.
$58.3 USD
-$0.73 (-1.24%)
- Volume
- 836.77K
- Average Volume
- 768.99K
- Market Capitalization
- $3.06B
- P/E Ratio
- 8.66
- Dividend Yield
- 2.16%
- Price Target
- $110.00
- Year High
- $100.00
- Year Low
- $52.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $2.21
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
56.23
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
56.23
Average
77.35
Maximum
96.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.23 | $58.30 | 974533 |
| 2026-07-16 | 56.28 | $59.03 | 465510 |
| 2026-07-15 | 56.39 | $57.97 | 649400 |
| 2026-07-14 | 56.55 | $57.60 | 607900 |
| 2026-07-13 | 56.78 | $58.36 | 667481 |
| 2026-07-10 | 56.97 | $56.63 | 361400 |
| 2026-07-09 | 57.20 | $56.66 | 506714 |
| 2026-07-08 | 57.43 | $57.22 | 751200 |
| 2026-07-07 | 57.55 | $56.85 | 542517 |
| 2026-07-06 | 57.74 | $56.04 | 594429 |
| 2026-07-02 | 57.96 | $55.75 | 793246 |
| 2026-07-01 | 58.18 | $53.83 | 743139 |
| 2026-06-30 | 58.54 | $53.76 | 695600 |
| 2026-06-29 | 58.97 | $54.46 | 587900 |
| 2026-06-26 | 59.34 | $54.53 | 3.0M |
| 2026-06-25 | 59.76 | $55.07 | 574431 |
| 2026-06-24 | 60.11 | $56.78 | 796101 |
| 2026-06-23 | 60.31 | $55.92 | 846726 |
| 2026-06-22 | 60.58 | $54.04 | 1.3M |
| 2026-06-18 | 60.94 | $55.74 | 1.6M |
| 2026-06-17 | 61.16 | $59.38 | 612207 |
| 2026-06-16 | 61.19 | $61.20 | 452000 |
| 2026-06-15 | 61.11 | $61.18 | 648602 |
| 2026-06-12 | 61.02 | $62.28 | 403600 |
| 2026-06-11 | 60.90 | $61.98 | 495171 |
| 2026-06-10 | 60.78 | $61.34 | 453900 |
| 2026-06-09 | 60.77 | $61.26 | 521000 |
| 2026-06-08 | 60.78 | $59.66 | 470800 |
| 2026-06-05 | 61.01 | $60.54 | 329238 |
| 2026-06-04 | 61.32 | $60.52 | 332700 |
| 2026-06-03 | 61.49 | $60.14 | 793599 |
| 2026-06-02 | 61.74 | $60.92 | 542500 |
| 2026-06-01 | 61.93 | $62.43 | 645500 |
| 2026-05-29 | 62.08 | $61.93 | 760025 |
| 2026-05-28 | 62.27 | $62.88 | 471900 |
| 2026-05-27 | 62.39 | $62.03 | 659800 |
| 2026-05-26 | 62.56 | $60.91 | 520549 |
| 2026-05-22 | 62.76 | $61.17 | 566351 |
| 2026-05-21 | 62.98 | $61.39 | 613800 |
| 2026-05-20 | 63.19 | $60.13 | 1.0M |
| 2026-05-19 | 63.53 | $59.90 | 1.1M |
| 2026-05-18 | 63.93 | $59.65 | 860100 |
| 2026-05-15 | 64.38 | $59.36 | 915300 |
| 2026-05-14 | 64.87 | $59.93 | 1.0M |
| 2026-05-13 | 65.34 | $59.44 | 974540 |
| 2026-05-12 | 65.84 | $61.18 | 1.1M |
| 2026-05-11 | 66.19 | $61.52 | 1.1M |
| 2026-05-08 | 66.48 | $64.27 | 886932 |
| 2026-05-07 | 66.56 | $66.66 | 1.5M |
| 2026-05-06 | 66.52 | $63.95 | 1.1M |
| 2026-05-05 | 66.57 | $65.23 | 803200 |
| 2026-05-04 | 66.57 | $64.54 | 695200 |
| 2026-05-01 | 66.53 | $65.58 | 622100 |
| 2026-04-30 | 66.37 | $65.62 | 901606 |
| 2026-04-29 | 66.22 | $65.35 | 705830 |
| 2026-04-28 | 66.15 | $65.38 | 597900 |
| 2026-04-27 | 66.14 | $65.03 | 1.3M |
| 2026-04-24 | 66.14 | $65.47 | 1.2M |
| 2026-04-23 | 66.17 | $65.55 | 542000 |
| 2026-04-22 | 66.28 | $67.01 | 427700 |
| 2026-04-21 | 66.29 | $67.92 | 436100 |
| 2026-04-20 | 66.32 | $68.64 | 487156 |
| 2026-04-17 | 66.30 | $69.17 | 429552 |
| 2026-04-16 | 66.28 | $69.22 | 368700 |
| 2026-04-15 | 66.28 | $69.42 | 540045 |
| 2026-04-14 | 66.41 | $68.20 | 581796 |
| 2026-04-13 | 66.58 | $67.35 | 553626 |
| 2026-04-10 | 66.83 | $65.88 | 528336 |
| 2026-04-09 | 67.16 | $65.80 | 632614 |
| 2026-04-08 | 67.56 | $65.11 | 766213 |
| 2026-04-07 | 67.97 | $65.15 | 960604 |
| 2026-04-06 | 68.58 | $63.72 | 588348 |
| 2026-04-02 | 69.29 | $62.38 | 975244 |
| 2026-04-01 | 70.12 | $62.56 | 718800 |
| 2026-03-31 | 70.88 | $64.10 | 999700 |
| 2026-03-30 | 71.48 | $65.03 | 784000 |
| 2026-03-27 | 71.92 | $65.09 | 463314 |
| 2026-03-26 | 72.45 | $66.03 | 461900 |
| 2026-03-25 | 72.93 | $67.81 | 807226 |
| 2026-03-24 | 73.24 | $67.13 | 963201 |
| 2026-03-23 | 73.55 | $68.52 | 636416 |
| 2026-03-20 | 73.74 | $68.39 | 1.5M |
| 2026-03-19 | 74.01 | $68.73 | 1.0M |
| 2026-03-18 | 74.32 | $69.11 | 804200 |
| 2026-03-17 | 74.63 | $72.09 | 376600 |
| 2026-03-16 | 74.64 | $71.56 | 382300 |
| 2026-03-13 | 74.80 | $72.41 | 455746 |
| 2026-03-12 | 74.86 | $72.43 | 492000 |
| 2026-03-11 | 75.03 | $73.75 | 604711 |
| 2026-03-10 | 75.30 | $73.48 | 518218 |
| 2026-03-09 | 75.38 | $77.28 | 691913 |
| 2026-03-06 | 75.27 | $78.01 | 816225 |
| 2026-03-05 | 75.28 | $78.79 | 618703 |
| 2026-03-04 | 76.02 | $77.89 | 871377 |
| 2026-03-03 | 76.75 | $76.02 | 722900 |
| 2026-03-02 | 77.67 | $73.87 | 875314 |
| 2026-02-27 | 78.70 | $75.61 | 1.0M |
| 2026-02-26 | 79.63 | $75.65 | 788600 |
| 2026-02-25 | 80.58 | $74.08 | 548196 |
| 2026-02-24 | 81.72 | $73.27 | 575038 |
| 2026-02-23 | 82.99 | $72.38 | 446424 |
| 2026-02-20 | 84.30 | $73.78 | 435900 |
| 2026-02-19 | 85.56 | $74.90 | 481900 |
| 2026-02-18 | 86.71 | $75.28 | 517600 |
| 2026-02-17 | 87.75 | $72.35 | 796742 |
| 2026-02-13 | 89.05 | $74.69 | 1.1M |
| 2026-02-12 | 90.24 | $73.71 | 1.3M |
| 2026-02-11 | 91.35 | $75.78 | 1.1M |
| 2026-02-10 | 92.38 | $79.13 | 1.3M |
| 2026-02-09 | 93.25 | $75.07 | 1.2M |
| 2026-02-06 | 94.35 | $75.08 | 1.8M |
| 2026-02-05 | 95.34 | $78.22 | 2.2M |
| 2026-02-04 | 96.02 | $93.69 | 672185 |
| 2026-02-03 | 95.79 | $92.38 | 459654 |
| 2026-02-02 | 95.66 | $94.50 | 432000 |
| 2026-01-30 | 95.26 | $94.44 | 661500 |
| 2026-01-29 | 94.85 | $94.17 | 1.1M |
| 2026-01-28 | 94.49 | $94.79 | 485000 |
| 2026-01-27 | 94.10 | $96.88 | 499840 |
| 2026-01-26 | 93.60 | $98.66 | 447311 |
| 2026-01-23 | 93.01 | $98.59 | 306300 |
| 2026-01-22 | 92.44 | $98.93 | 577600 |
| 2026-01-21 | 91.90 | $97.93 | 454541 |
| 2026-01-20 | 91.41 | $96.05 | 363441 |
| 2026-01-16 | 90.97 | $98.32 | 346311 |
| 2026-01-15 | 90.48 | $98.42 | 385603 |
| 2026-01-14 | 89.95 | $96.02 | 510200 |
| 2026-01-13 | 89.47 | $96.24 | 351809 |
| 2026-01-12 | 88.88 | $96.59 | 406900 |
| 2026-01-09 | 88.30 | $97.05 | 634218 |
| 2026-01-08 | 87.65 | $94.92 | 869229 |
| 2026-01-07 | 86.99 | $91.76 | 505800 |
| 2026-01-06 | 86.57 | $89.12 | 608777 |
| 2026-01-05 | 86.35 | $89.79 | 665305 |
| 2026-01-02 | 86.09 | $86.47 | 654001 |
| 2025-12-31 | 86.01 | $86.32 | 438100 |
| 2025-12-30 | 86.02 | $86.91 | 366406 |
| 2025-12-29 | 86.02 | $87.00 | 304800 |
| 2025-12-26 | 85.98 | $86.87 | 219922 |
| 2025-12-24 | 85.95 | $86.94 | 189227 |
| 2025-12-23 | 85.93 | $87.09 | 605600 |
| 2025-12-22 | 85.96 | $88.26 | 416411 |
| 2025-12-19 | 85.79 | $88.09 | 1.2M |
| 2025-12-18 | 85.49 | $87.26 | 729600 |
| 2025-12-17 | 85.02 | $88.54 | 581000 |
| 2025-12-16 | 84.54 | $87.77 | 866500 |
| 2025-12-15 | 84.07 | $86.50 | 912114 |
| 2025-12-12 | 83.73 | $84.43 | 742000 |
| 2025-12-11 | 83.54 | $85.00 | 1.1M |
| 2025-12-10 | 83.31 | $83.90 | 1.1M |
| 2025-12-09 | 83.24 | $81.81 | 563133 |
| 2025-12-08 | 83.31 | $83.35 | 675300 |
| 2025-12-05 | 83.34 | $84.67 | 830357 |
| 2025-12-04 | 83.26 | $84.57 | 456900 |
| 2025-12-03 | 83.24 | $84.86 | 600006 |
| 2025-12-02 | 83.19 | $86.51 | 517811 |
| 2025-12-01 | 83.03 | $87.05 | 676542 |
| 2025-11-28 | 82.84 | $86.09 | 267000 |
| 2025-11-26 | 82.71 | $86.22 | 510100 |
| 2025-11-25 | 82.65 | $86.64 | 714628 |
| 2025-11-24 | 82.63 | $87.73 | 946329 |
| 2025-11-21 | 82.55 | $84.87 | 1.4M |
| 2025-11-20 | 82.70 | $82.06 | 1.6M |
| 2025-11-19 | 82.98 | $77.76 | 1.0M |
| 2025-11-18 | 83.47 | $78.95 | 544703 |
| 2025-11-17 | 83.91 | $78.36 | 495300 |
| 2025-11-14 | 84.34 | $79.80 | 554831 |
| 2025-11-13 | 84.61 | $80.52 | 590932 |
| 2025-11-12 | 84.78 | $80.56 | 536313 |
| 2025-11-11 | 84.96 | $82.49 | 418300 |
| 2025-11-10 | 85.07 | $83.08 | 369200 |
| 2025-11-07 | 85.17 | $84.08 | 440300 |
| 2025-11-06 | 85.25 | $83.04 | 326405 |
| 2025-11-05 | 85.51 | $84.06 | 297710 |
| 2025-11-04 | 85.82 | $83.85 | 696629 |
| 2025-11-03 | 86.13 | $83.45 | 591000 |
| 2025-10-31 | 86.51 | $83.12 | 696800 |
| 2025-10-30 | 86.92 | $83.47 | 547444 |
| 2025-10-29 | 87.31 | $85.14 | 412932 |
| 2025-10-28 | 87.59 | $86.19 | 273002 |
| 2025-10-27 | 87.85 | $86.21 | 301700 |
| 2025-10-24 | 88.00 | $87.72 | 447700 |
| 2025-10-23 | 88.02 | $87.71 | 497900 |
| 2025-10-22 | 88.03 | $87.58 | 498900 |
| 2025-10-21 | 88.04 | $87.71 | 343500 |
| 2025-10-20 | 88.03 | $87.05 | 341941 |
| 2025-10-17 | 88.12 | $85.18 | 638040 |
| 2025-10-16 | 88.31 | $83.95 | 427000 |
| 2025-10-15 | 88.57 | $84.02 | 376900 |
| 2025-10-14 | 88.79 | $84.74 | 671831 |
| 2025-10-13 | 88.94 | $85.22 | 438302 |
| 2025-10-10 | 89.08 | $85.52 | 528700 |
| 2025-10-09 | 89.28 | $88.27 | 524612 |
| 2025-10-08 | 89.37 | $90.21 | 271527 |
| 2025-10-07 | 89.24 | $90.23 | 447100 |
| 2025-10-06 | 89.10 | $90.96 | 525328 |
| 2025-10-03 | 88.97 | $91.24 | 518223 |
| 2025-10-02 | 88.82 | $91.25 | 517000 |
| 2025-10-01 | 88.68 | $90.87 | 568700 |
| 2025-09-30 | 88.57 | $91.37 | 521100 |
| 2025-09-29 | 88.47 | $89.29 | 556818 |
| 2025-09-26 | 88.40 | $88.12 | 710130 |
| 2025-09-25 | 88.38 | $87.74 | 530531 |
| 2025-09-24 | 88.37 | $87.80 | 630326 |
| 2025-09-23 | 88.30 | $87.55 | 793440 |
| 2025-09-22 | 88.22 | $88.80 | 639800 |
| 2025-09-19 | 88.13 | $88.98 | 1.1M |
| 2025-09-18 | 87.96 | $89.15 | 563700 |
| 2025-09-17 | 87.76 | $88.48 | 617600 |
| 2025-09-16 | 87.59 | $87.76 | 613934 |
| 2025-09-15 | 87.46 | $87.97 | 681037 |
| 2025-09-12 | 87.28 | $89.54 | 559316 |
| 2025-09-11 | 87.02 | $90.09 | 669631 |
| 2025-09-10 | 86.80 | $87.60 | 788900 |
| 2025-09-09 | 86.56 | $87.42 | 591100 |
| 2025-09-08 | 86.33 | $88.34 | 463448 |
| 2025-09-05 | 85.98 | $88.25 | 493512 |
| 2025-09-04 | 85.48 | $88.51 | 541710 |
| 2025-09-03 | 84.80 | $88.55 | 384983 |
| 2025-09-02 | 84.18 | $89.44 | 622044 |
| 2025-08-29 | 83.45 | $87.92 | 434600 |
| 2025-08-28 | 82.70 | $87.72 | 552300 |
| 2025-08-27 | 82.01 | $87.56 | 1.1M |
| 2025-08-26 | 81.19 | $86.41 | 537131 |
| 2025-08-25 | 80.46 | $86.00 | 457306 |
| 2025-08-22 | 79.80 | $87.00 | 517700 |
| 2025-08-21 | 79.12 | $85.41 | 369749 |
| 2025-08-20 | 78.53 | $85.27 | 551700 |
| 2025-08-19 | 77.93 | $84.98 | 587000 |
| 2025-08-18 | 77.27 | $85.12 | 648700 |
| 2025-08-15 | 76.56 | $84.40 | 625900 |
| 2025-08-14 | 75.89 | $84.49 | 631713 |
| 2025-08-13 | 75.24 | $85.63 | 951817 |
| 2025-08-12 | 74.51 | $82.86 | 728790 |
| 2025-08-11 | 73.86 | $82.65 | 960611 |
| 2025-08-08 | 73.35 | $81.45 | 887300 |
| 2025-08-07 | 72.85 | $78.30 | 1.1M |
| 2025-08-06 | 72.57 | $74.87 | 772414 |
| 2025-08-05 | 72.42 | $76.06 | 740500 |
| 2025-08-04 | 72.17 | $74.89 | 395132 |
| 2025-08-01 | 71.99 | $72.91 | 518100 |
| 2025-07-31 | 71.95 | $73.86 | 916838 |
| 2025-07-30 | 71.88 | $71.23 | 373404 |
| 2025-07-29 | 71.90 | $71.76 | 370888 |
| 2025-07-28 | 71.83 | $72.87 | 366600 |
| 2025-07-25 | 71.68 | $73.45 | 556600 |
| 2025-07-24 | 71.58 | $73.63 | 595100 |
| 2025-07-23 | 71.40 | $73.27 | 328900 |
| 2025-07-22 | 71.21 | $71.64 | 302820 |
| 2025-07-21 | 71.05 | $71.02 | 491300 |
| 2025-07-18 | 70.85 | $71.02 | 384500 |
| 2025-07-17 | 70.76 | $71.34 | 317900 |
| 2025-07-16 | 70.66 | $71.11 | 469628 |
| 2025-07-15 | 70.57 | $69.89 | 563831 |
| 2025-07-14 | 70.57 | $72.37 | 429500 |
| 2025-07-11 | 70.50 | $71.49 | 415527 |
| 2025-07-10 | 70.45 | $72.76 | 504800 |
| 2025-07-09 | 70.38 | $71.92 | 390127 |
| 2025-07-08 | 70.34 | $70.99 | 320141 |
| 2025-07-07 | 70.33 | $71.30 | 343100 |
| 2025-07-03 | 70.27 | $72.06 | 224629 |
| 2025-07-02 | 70.22 | $72.44 | 516500 |
| 2025-07-01 | 70.18 | $71.73 | 328643 |
| 2025-06-30 | 70.16 | $70.20 | 315133 |
| 2025-06-27 | 70.27 | $69.99 | 528500 |
| 2025-06-26 | 70.38 | $71.37 | 427500 |
| 2025-06-25 | 70.44 | $70.02 | 385647 |
| 2025-06-24 | 70.67 | $69.48 | 332644 |
| 2025-06-23 | 70.82 | $68.57 | 438600 |
| 2025-06-20 | 71.08 | $67.00 | 807200 |
| 2025-06-18 | 71.41 | $69.18 | 607300 |
| 2025-06-17 | 71.70 | $69.25 | 320000 |
| 2025-06-16 | 71.99 | $69.45 | 299800 |
| 2025-06-13 | 72.27 | $69.80 | 331547 |
| 2025-06-12 | 72.54 | $70.96 | 244100 |
| 2025-06-11 | 72.75 | $70.43 | 426900 |
| 2025-06-10 | 72.99 | $71.40 | 382324 |
| 2025-06-09 | 73.26 | $71.14 | 431400 |
| 2025-06-06 | 73.47 | $70.92 | 434900 |
| 2025-06-05 | 73.71 | $70.08 | 470343 |
| 2025-06-04 | 73.57 | $70.93 | 397931 |
| 2025-06-03 | 73.34 | $71.75 | 340304 |
| 2025-06-02 | 73.07 | $71.20 | 408020 |
| 2025-05-30 | 72.85 | $72.51 | 578136 |
| 2025-05-29 | 72.54 | $72.10 | 669341 |
| 2025-05-28 | 72.29 | $72.64 | 375700 |
| 2025-05-27 | 72.03 | $74.70 | 395675 |
| 2025-05-23 | 71.67 | $72.40 | 456402 |
| 2025-05-22 | 71.43 | $73.69 | 326000 |
| 2025-05-21 | 71.19 | $73.68 | 311149 |
| 2025-05-20 | 70.92 | $74.87 | 273247 |
| 2025-05-19 | 70.58 | $75.17 | 342414 |
| 2025-05-16 | 70.17 | $74.99 | 553500 |
| 2025-05-15 | 69.79 | $75.33 | 361216 |
| 2025-05-14 | 69.39 | $75.01 | 439734 |
| 2025-05-13 | 69.05 | $75.36 | 347241 |
| 2025-05-12 | 68.72 | $76.80 | 568248 |
| 2025-05-09 | 68.30 | $75.32 | 599000 |
| 2025-05-08 | 67.91 | $75.74 | 1.2M |
| 2025-05-07 | 67.51 | $67.16 | 494700 |
| 2025-05-06 | 67.43 | $66.47 | 342616 |
| 2025-05-05 | 67.48 | $66.25 | 395200 |
| 2025-05-02 | 67.60 | $66.88 | 348424 |
| 2025-05-01 | 67.77 | $66.33 | 550401 |
| 2025-04-30 | 68.00 | $66.96 | 539900 |
| 2025-04-29 | 68.09 | $67.39 | 370500 |
| 2025-04-28 | 68.13 | $67.53 | 578037 |
| 2025-04-25 | 68.16 | $67.72 | 324726 |
| 2025-04-24 | 68.18 | $68.80 | 274538 |
| 2025-04-23 | 68.09 | $68.31 | 400804 |
| 2025-04-22 | 68.00 | $68.17 | 316613 |
| 2025-04-21 | 67.92 | $66.90 | 281405 |
| 2025-04-17 | 67.93 | $67.36 | 360600 |
| 2025-04-16 | 67.93 | $67.38 | 320300 |
| 2025-04-15 | 67.99 | $68.09 | 324215 |
| 2025-04-14 | 68.01 | $68.74 | 406335 |
| 2025-04-11 | 67.98 | $68.50 | 527900 |
| 2025-04-10 | 67.91 | $67.47 | 822024 |
| 2025-04-09 | 67.88 | $67.88 | 729700 |
| 2025-04-08 | 67.81 | $65.54 | 539923 |
| 2025-04-07 | 67.96 | $67.34 | 697954 |
| 2025-04-04 | 68.09 | $68.65 | 548500 |
| 2025-04-03 | 68.22 | $70.28 | 504200 |
| 2025-04-02 | 68.11 | $71.03 | 1.1M |
| 2025-04-01 | 67.96 | $68.68 | 548000 |
| 2025-03-31 | 67.89 | $68.19 | 653700 |
| 2025-03-28 | 67.70 | $68.21 | 456343 |
| 2025-03-27 | 67.55 | $68.10 | 357415 |
| 2025-03-26 | 67.47 | $67.03 | 339100 |
| 2025-03-25 | 67.45 | $66.48 | 560939 |
| 2025-03-24 | 67.52 | $66.49 | 607000 |
| 2025-03-21 | 67.50 | $67.24 | 1.9M |
| 2025-03-20 | 67.44 | $67.21 | 501143 |
| 2025-03-19 | 67.42 | $68.67 | 432431 |
| 2025-03-18 | 67.40 | $68.55 | 433824 |
| 2025-03-17 | 67.38 | $68.02 | 623800 |
| 2025-03-14 | 67.37 | $67.11 | 457007 |
| 2025-03-13 | 67.38 | $66.84 | 399300 |
| 2025-03-12 | 67.40 | $66.53 | 681300 |
| 2025-03-11 | 67.46 | $68.58 | 1.0M |
| 2025-03-10 | 67.52 | $70.00 | 861044 |
| 2025-03-07 | 67.50 | $71.18 | 871957 |
| 2025-03-06 | 67.45 | $68.01 | 723400 |
| 2025-03-05 | 67.84 | $68.00 | 803306 |
| 2025-03-04 | 68.19 | $67.41 | 1.2M |
| 2025-03-03 | 68.61 | $64.34 | 631200 |
| 2025-02-28 | 69.16 | $65.20 | 904037 |
| 2025-02-27 | 69.70 | $66.50 | 472138 |
| 2025-02-26 | 70.14 | $66.73 | 617500 |
| 2025-02-25 | 70.65 | $67.74 | 722614 |
| 2025-02-24 | 71.18 | $66.14 | 599900 |
| 2025-02-21 | 71.69 | $66.00 | 680601 |
| 2025-02-20 | 72.23 | $66.76 | 499718 |
| 2025-02-19 | 72.78 | $68.31 | 493750 |
| 2025-02-18 | 73.35 | $68.11 | 643506 |
| 2025-02-14 | 73.86 | $67.85 | 711600 |
| 2025-02-13 | 74.41 | $67.40 | 806034 |
| 2025-02-12 | 74.92 | $67.17 | 560923 |
| 2025-02-11 | 75.44 | $67.76 | 631300 |
| 2025-02-10 | 75.92 | $69.70 | 812509 |
| 2025-02-07 | 76.27 | $69.78 | 1.4M |
| 2025-02-06 | 76.66 | $70.00 | 1.7M |
| 2025-02-05 | 77.03 | $75.83 | 1.5M |
| 2025-02-04 | 77.09 | $75.11 | 774900 |
| 2025-02-03 | 77.21 | $75.79 | 725811 |
| 2025-01-31 | 77.21 | $75.29 | 648615 |
| 2025-01-30 | 77.18 | $75.99 | 565713 |
| 2025-01-29 | 77.09 | $75.30 | 756000 |
| 2025-01-28 | 76.97 | $76.96 | 565648 |
| 2025-01-27 | 76.79 | $78.31 | 475800 |
| 2025-01-24 | 76.53 | $76.36 | 508606 |
| 2025-01-23 | 76.35 | $76.82 | 753800 |
| 2025-01-22 | 76.16 | $77.69 | 864600 |
| 2025-01-21 | 75.88 | $79.68 | 430100 |
| 2025-01-17 | 75.40 | $78.38 | 433314 |
| 2025-01-16 | 74.99 | $78.82 | 715100 |
| 2025-01-15 | 74.62 | $77.70 | 511538 |
| 2025-01-14 | 74.22 | $77.48 | 496709 |
| 2025-01-13 | 73.88 | $77.37 | 542414 |
| 2025-01-10 | 73.57 | $76.81 | 608110 |
| 2025-01-08 | 73.27 | $77.57 | 577600 |
| 2025-01-07 | 72.95 | $77.29 | 611506 |
| 2025-01-06 | 72.72 | $77.05 | 929000 |
| 2025-01-03 | 72.56 | $77.50 | 576295 |
| 2025-01-02 | 72.42 | $75.81 | 591336 |
| 2024-12-31 | 72.36 | $74.65 | 565897 |
| 2024-12-30 | 72.34 | $74.23 | 1.2M |
| 2024-12-27 | 72.35 | $72.92 | 580809 |
| 2024-12-26 | 72.33 | $73.44 | 520212 |
| 2024-12-24 | 72.30 | $72.97 | 273233 |
| 2024-12-23 | 72.33 | $72.82 | 808440 |
| 2024-12-20 | 72.34 | $72.94 | 1.8M |
| 2024-12-19 | 72.44 | $72.20 | 1.1M |
| 2024-12-18 | 72.86 | $70.07 | 1.1M |
| 2024-12-17 | 73.34 | $70.20 | 704803 |
| 2024-12-16 | 73.80 | $71.33 | 1.1M |
| 2024-12-13 | 74.19 | $69.81 | 665446 |
| 2024-12-12 | 74.75 | $70.71 | 621849 |
| 2024-12-11 | 75.61 | $71.06 | 851012 |
| 2024-12-10 | 76.59 | $70.78 | 863701 |
| 2024-12-09 | 77.62 | $71.29 | 734100 |
| 2024-12-06 | 78.64 | $72.70 | 655700 |
| 2024-12-05 | 79.49 | $73.84 | 956900 |
| 2024-12-04 | 80.28 | $74.66 | 1.4M |
| 2024-12-03 | 80.97 | $74.58 | 1.8M |
| 2024-12-02 | 81.60 | $74.16 | 1.0M |
| 2024-11-29 | 82.24 | $74.50 | 707100 |
| 2024-11-27 | 82.84 | $72.50 | 1.7M |
| 2024-11-26 | 83.62 | $72.90 | 1.0M |
| 2024-11-25 | 84.33 | $73.46 | 2.0M |
| 2024-11-22 | 85.00 | $73.09 | 2.2M |
| 2024-11-21 | 85.70 | $74.96 | 2.0M |
| 2024-11-20 | 86.33 | $80.53 | 1.5M |
| 2024-11-19 | 86.65 | $79.81 | 950632 |
| 2024-11-18 | 87.01 | $79.23 | 1.2M |
| 2024-11-15 | 87.46 | $79.18 | 1.1M |
| 2024-11-14 | 87.99 | $81.07 | 1.6M |
| 2024-11-13 | 88.43 | $87.95 | 733041 |
| 2024-11-12 | 88.58 | $90.54 | 459934 |
| 2024-11-11 | 88.59 | $91.51 | 610500 |
| 2024-11-08 | 88.56 | $91.56 | 547100 |
| 2024-11-07 | 88.48 | $89.84 | 1.4M |
| 2024-11-06 | 88.42 | $89.53 | 1.3M |
| 2024-11-05 | 88.48 | $88.43 | 446500 |
| 2024-11-04 | 88.60 | $87.29 | 206900 |
| 2024-11-01 | 88.76 | $86.96 | 243017 |
| 2024-10-31 | 88.98 | $86.44 | 282601 |
| 2024-10-30 | 89.21 | $88.07 | 264300 |
| 2024-10-29 | 89.40 | $87.15 | 462630 |
| 2024-10-28 | 89.68 | $86.76 | 228310 |
| 2024-10-25 | 90.00 | $87.17 | 148500 |
| 2024-10-24 | 90.28 | $87.48 | 256342 |
| 2024-10-23 | 90.50 | $86.99 | 228449 |
| 2024-10-22 | 90.78 | $87.12 | 268661 |
| 2024-10-21 | 91.02 | $88.08 | 192200 |
| 2024-10-18 | 91.14 | $89.87 | 205504 |
| 2024-10-17 | 91.15 | $89.94 | 205300 |
| 2024-10-16 | 91.18 | $90.83 | 194100 |
| 2024-10-15 | 91.06 | $90.70 | 507521 |
| 2024-10-14 | 90.94 | $90.89 | 124127 |
| 2024-10-11 | 90.80 | $90.10 | 226400 |
| 2024-10-10 | 90.73 | $88.55 | 301639 |
| 2024-10-09 | 90.64 | $90.82 | 189505 |
| 2024-10-08 | 90.39 | $90.70 | 157800 |
| 2024-10-07 | 90.17 | $90.62 | 176400 |
| 2024-10-04 | 89.96 | $91.25 | 212231 |
| 2024-10-03 | 89.75 | $91.14 | 250202 |
| 2024-10-02 | 89.66 | $91.86 | 216100 |
| 2024-10-01 | 89.56 | $92.75 | 334411 |
| 2024-09-30 | 89.44 | $93.16 | 410570 |
| 2024-09-27 | 89.39 | $92.70 | 402511 |
| 2024-09-26 | 89.38 | $91.85 | 526400 |
| 2024-09-25 | 89.41 | $92.69 | 486963 |
| 2024-09-24 | 89.39 | $91.80 | 404500 |
| 2024-09-23 | 89.37 | $90.57 | 246230 |
| 2024-09-20 | 89.43 | $89.98 | 1.2M |
| 2024-09-19 | 89.45 | $90.54 | 377900 |
| 2024-09-18 | 89.46 | $88.53 | 380325 |
| 2024-09-17 | 89.52 | $88.28 | 456100 |
| 2024-09-16 | 89.56 | $88.14 | 307107 |
| 2024-09-13 | 89.58 | $88.70 | 461847 |
| 2024-09-12 | 89.58 | $86.64 | 205015 |
| 2024-09-11 | 89.65 | $85.91 | 463500 |
| 2024-09-10 | 89.73 | $86.30 | 303817 |
| 2024-09-09 | 89.71 | $86.40 | 423500 |
| 2024-09-06 | 89.73 | $87.15 | 246726 |
| 2024-09-05 | 89.74 | $89.31 | 269231 |
| 2024-09-04 | 89.66 | $89.73 | 232100 |
| 2024-09-03 | 89.58 | $90.40 | 256742 |
| 2024-08-30 | 89.46 | $92.26 | 490600 |
| 2024-08-29 | 89.42 | $92.41 | 179300 |
| 2024-08-28 | 89.36 | $92.42 | 222800 |
| 2024-08-27 | 89.38 | $92.31 | 286137 |
| 2024-08-26 | 89.42 | $91.39 | 204600 |
| 2024-08-23 | 89.50 | $91.74 | 405130 |
| 2024-08-22 | 89.54 | $90.35 | 487747 |
| 2024-08-21 | 89.61 | $90.90 | 503400 |
| 2024-08-20 | 89.58 | $89.69 | 608324 |
| 2024-08-19 | 89.68 | $89.13 | 255126 |
| 2024-08-16 | 89.79 | $88.40 | 428621 |
| 2024-08-15 | 89.87 | $88.78 | 252100 |
| 2024-08-14 | 89.97 | $87.97 | 282200 |
| 2024-08-13 | 90.13 | $87.54 | 425400 |
| 2024-08-12 | 90.35 | $85.95 | 742200 |
| 2024-08-09 | 90.52 | $86.75 | 1.3M |
| 2024-08-08 | 90.57 | $87.40 | 995400 |
| 2024-08-07 | 90.56 | $87.59 | 660124 |
| 2024-08-06 | 90.45 | $88.25 | 295014 |
| 2024-08-05 | 90.24 | $87.96 | 400500 |
| 2024-08-02 | 90.08 | $91.38 | 357904 |
| 2024-08-01 | 89.78 | $91.28 | 366813 |
| 2024-07-31 | 89.47 | $92.89 | 438100 |
| 2024-07-30 | 89.10 | $92.99 | 262500 |
| 2024-07-29 | 88.70 | $93.11 | 225103 |
| 2024-07-26 | 88.33 | $92.52 | 301125 |
| 2024-07-25 | 88.08 | $91.65 | 478200 |
| 2024-07-24 | 87.85 | $90.33 | 259141 |
| 2024-07-23 | 87.72 | $91.77 | 243015 |
| 2024-07-22 | 87.57 | $91.32 | 256800 |
| 2024-07-19 | 87.42 | $89.98 | 212422 |
| 2024-07-18 | 87.29 | $90.72 | 271147 |
| 2024-07-17 | 87.10 | $91.31 | 372906 |
| 2024-07-16 | 86.89 | $91.87 | 400400 |
| 2024-07-15 | 86.62 | $89.32 | 375300 |
| 2024-07-12 | 86.50 | $87.72 | 282600 |
| 2024-07-11 | 86.51 | $87.30 | 618300 |
| 2024-07-10 | 86.39 | $85.31 | 567500 |
| 2024-07-09 | 86.35 | $84.08 | 378800 |
| 2024-07-08 | 86.40 | $84.71 | 207800 |
| 2024-07-05 | 86.47 | $85.32 | 249000 |
| 2024-07-03 | 86.55 | $85.25 | 85000 |
| 2024-07-02 | 86.62 | $85.50 | 180828 |
| 2024-07-01 | 86.64 | $84.89 | 364100 |
| 2024-06-28 | 86.70 | $85.70 | 1.1M |
| 2024-06-27 | 86.67 | $87.51 | 220441 |
| 2024-06-26 | 86.50 | $87.03 | 299015 |
| 2024-06-25 | 86.38 | $87.88 | 213800 |
| 2024-06-24 | 86.28 | $88.69 | 346633 |
| 2024-06-21 | 86.15 | $88.37 | 543100 |
| 2024-06-20 | 86.03 | $87.29 | 178700 |
| 2024-06-18 | 86.02 | $86.93 | 235502 |
| 2024-06-17 | 86.00 | $87.17 | 263000 |
| 2024-06-14 | 85.97 | $86.33 | 256100 |
| 2024-06-13 | 86.01 | $87.11 | 204723 |
| 2024-06-12 | 86.01 | $87.87 | 279900 |
| 2024-06-11 | 85.93 | $84.83 | 211326 |
| 2024-06-10 | 85.95 | $84.55 | 450623 |
| 2024-06-07 | 85.97 | $85.08 | 179002 |
| 2024-06-06 | 85.89 | $86.12 | 239300 |
| 2024-06-05 | 85.79 | $86.86 | 274800 |
| 2024-06-04 | 85.66 | $86.74 | 366900 |
| 2024-06-03 | 85.53 | $85.79 | 483600 |
| 2024-05-31 | 85.38 | $86.10 | 303639 |
| 2024-05-30 | 85.17 | $85.16 | 344500 |
| 2024-05-29 | 84.95 | $84.06 | 451200 |
| 2024-05-28 | 84.76 | $84.64 | 303441 |
| 2024-05-24 | 84.58 | $85.96 | 249716 |
| 2024-05-23 | 84.30 | $86.12 | 391000 |
| 2024-05-22 | 84.03 | $85.79 | 472900 |
| 2024-05-21 | 83.78 | $87.15 | 306400 |
| 2024-05-20 | 83.47 | $86.52 | 252700 |
| 2024-05-17 | 83.19 | $86.63 | 597800 |
| 2024-05-16 | 82.93 | $87.13 | 311800 |
| 2024-05-15 | 82.58 | $87.02 | 251945 |
| 2024-05-14 | 82.22 | $86.40 | 361900 |
| 2024-05-13 | 81.93 | $85.27 | 544700 |
| 2024-05-10 | 81.68 | $84.76 | 673716 |
| 2024-05-09 | 81.44 | $83.67 | 734700 |
| 2024-05-08 | 81.27 | $84.12 | 433314 |
| 2024-05-07 | 81.06 | $84.25 | 475214 |
| 2024-05-06 | 80.92 | $84.12 | 158407 |
| 2024-05-03 | 80.77 | $82.81 | 230900 |
| 2024-05-02 | 80.68 | $81.80 | 173700 |
| 2024-05-01 | 80.59 | $80.74 | 206313 |
| 2024-04-30 | 80.60 | $80.28 | 182615 |
| 2024-04-29 | 80.63 | $80.98 | 172900 |
| 2024-04-26 | 80.70 | $80.43 | 205300 |
| 2024-04-25 | 80.87 | $80.63 | 212149 |
| 2024-04-24 | 81.01 | $80.82 | 258933 |
| 2024-04-23 | 81.10 | $80.98 | 168805 |
| 2024-04-22 | 81.20 | $81.04 | 173500 |
| 2024-04-19 | 81.27 | $81.44 | 277700 |
| 2024-04-18 | 81.38 | $80.04 | 343717 |
| 2024-04-17 | 81.54 | $79.78 | 311137 |
| 2024-04-16 | 81.74 | $80.63 | 216733 |
| 2024-04-15 | 81.80 | $80.22 | 354600 |
| 2024-04-12 | 81.91 | $80.00 | 252300 |
| 2024-04-11 | 82.05 | $80.30 | 187600 |
| 2024-04-10 | 82.23 | $79.99 | 313506 |
| 2024-04-09 | 82.48 | $81.31 | 216500 |
| 2024-04-08 | 82.64 | $81.15 | 141500 |
| 2024-04-05 | 82.86 | $81.06 | 223118 |
| 2024-04-04 | 83.09 | $80.03 | 249000 |
| 2024-04-03 | 83.36 | $80.90 | 237746 |
| 2024-04-02 | 83.54 | $80.79 | 270900 |
| 2024-04-01 | 83.76 | $82.37 | 192013 |
| 2024-03-28 | 83.84 | $83.90 | 344543 |
| 2024-03-27 | 83.83 | $83.49 | 316800 |
| 2024-03-26 | 83.82 | $82.50 | 252702 |
| 2024-03-25 | 83.89 | $83.01 | 351635 |
| 2024-03-22 | 83.97 | $82.47 | 206805 |
| 2024-03-21 | 84.06 | $83.59 | 212100 |
| 2024-03-20 | 83.98 | $83.38 | 251400 |
| 2024-03-19 | 83.90 | $83.70 | 262236 |
| 2024-03-18 | 83.80 | $81.86 | 328400 |
| 2024-03-15 | 83.87 | $82.30 | 682100 |
| 2024-03-14 | 83.99 | $82.84 | 246300 |
| 2024-03-13 | 83.98 | $84.01 | 233000 |
| 2024-03-12 | 83.85 | $84.96 | 168412 |
| 2024-03-11 | 83.80 | $84.51 | 220049 |
| 2024-03-08 | 83.70 | $85.57 | 198625 |
| 2024-03-07 | 83.36 | $85.62 | 224100 |
| 2024-03-06 | 82.98 | $85.33 | 223200 |
| 2024-03-05 | 82.63 | $84.56 | 212300 |
| 2024-03-04 | 82.34 | $85.30 | 307840 |
| 2024-03-01 | 82.09 | $83.84 | 194136 |
| 2024-02-29 | 81.98 | $83.66 | 324900 |
| 2024-02-28 | 81.85 | $83.41 | 225500 |
| 2024-02-27 | 81.88 | $83.89 | 208200 |
| 2024-02-26 | 81.88 | $84.62 | 239609 |
| 2024-02-23 | 81.82 | $84.16 | 353400 |
| 2024-02-22 | 81.77 | $82.13 | 346413 |
| 2024-02-21 | 81.79 | $81.76 | 345722 |
| 2024-02-20 | 81.86 | $81.68 | 475900 |
| 2024-02-16 | 81.96 | $83.26 | 346700 |
| 2024-02-15 | 81.88 | $84.76 | 335200 |
| 2024-02-14 | 81.75 | $82.57 | 286800 |
| 2024-02-13 | 81.66 | $81.31 | 338421 |
| 2024-02-12 | 81.63 | $83.96 | 512812 |
| 2024-02-09 | 81.50 | $82.57 | 539529 |
| 2024-02-08 | 81.35 | $78.82 | 1.2M |
| 2024-02-07 | 81.30 | $77.96 | 569714 |
| 2024-02-06 | 81.26 | $78.41 | 679900 |
| 2024-02-05 | 81.23 | $78.63 | 408730 |
| 2024-02-02 | 81.19 | $80.47 | 343732 |
| 2024-02-01 | 81.11 | $81.49 | 369803 |
| 2024-01-31 | 80.90 | $81.12 | 406600 |
| 2024-01-30 | 81.01 | $83.96 | 215208 |
| 2024-01-29 | 81.01 | $83.86 | 205729 |
| 2024-01-26 | 81.03 | $83.43 | 298400 |
| 2024-01-25 | 81.07 | $83.16 | 327100 |
| 2024-01-24 | 81.15 | $82.60 | 1.2M |
| 2024-01-23 | 81.24 | $83.27 | 407100 |
| 2024-01-22 | 81.28 | $83.65 | 301944 |
| 2024-01-19 | 81.20 | $81.69 | 306500 |
| 2024-01-18 | 81.26 | $82.03 | 292200 |
| 2024-01-17 | 81.30 | $80.80 | 282746 |
| 2024-01-16 | 81.33 | $80.81 | 264326 |
| 2024-01-12 | 81.47 | $81.21 | 371429 |
| 2024-01-11 | 81.71 | $79.65 | 358011 |
| 2024-01-10 | 81.99 | $77.82 | 500603 |
| 2024-01-09 | 82.38 | $77.19 | 544700 |
| 2024-01-08 | 82.78 | $77.84 | 308400 |
| 2024-01-05 | 83.13 | $77.81 | 349500 |
| 2024-01-04 | 83.52 | $78.74 | 403809 |
| 2024-01-03 | 83.85 | $77.32 | 542122 |
| 2024-01-02 | 84.33 | $83.42 | 297418 |
| 2023-12-29 | 84.42 | $83.86 | 197021 |
| 2023-12-28 | 84.40 | $84.24 | 196613 |
| 2023-12-27 | 84.30 | $84.30 | 225504 |
| 2023-12-26 | 84.21 | $84.72 | 206314 |
| 2023-12-22 | 84.19 | $84.49 | 280601 |
| 2023-12-21 | 84.16 | $83.91 | 257500 |
| 2023-12-20 | 84.12 | $82.06 | 405600 |
| 2023-12-19 | 84.17 | $82.95 | 348400 |
| 2023-12-18 | 84.12 | $82.85 | 373500 |
| 2023-12-15 | 84.09 | $81.47 | 1.3M |
| 2023-12-14 | 84.16 | $83.58 | 534741 |
| 2023-12-13 | 83.92 | $85.95 | 370605 |
| 2023-12-12 | 83.56 | $85.33 | 295125 |
| 2023-12-11 | 83.07 | $85.65 | 247741 |
| 2023-12-08 | 82.59 | $85.08 | 206000 |
| 2023-12-07 | 82.11 | $84.91 | 266700 |
| 2023-12-06 | 81.68 | $85.53 | 194247 |
| 2023-12-05 | 81.24 | $85.46 | 335500 |
| 2023-12-04 | 80.82 | $86.88 | 241300 |
| 2023-12-01 | 80.33 | $85.17 | 236400 |
| 2023-11-30 | 79.86 | $83.49 | 264500 |
| 2023-11-29 | 79.44 | $82.17 | 211615 |
| 2023-11-28 | 79.07 | $82.64 | 404230 |
| 2023-11-27 | 78.61 | $84.25 | 328438 |
| 2023-11-24 | 78.05 | $83.77 | 79600 |
| 2023-11-22 | 77.61 | $83.28 | 177332 |
| 2023-11-21 | 77.17 | $83.05 | 264326 |
| 2023-11-20 | 76.75 | $81.84 | 360700 |
| 2023-11-17 | 76.49 | $82.31 | 443817 |
| 2023-11-16 | 76.24 | $82.77 | 735204 |
| 2023-11-15 | 75.99 | $78.84 | 573300 |
| 2023-11-14 | 75.90 | $78.73 | 609200 |
| 2023-11-13 | 75.89 | $75.66 | 342500 |
| 2023-11-10 | 76.03 | $76.02 | 360504 |
| 2023-11-09 | 76.07 | $75.33 | 347906 |
| 2023-11-08 | 76.17 | $76.49 | 249100 |
| 2023-11-07 | 76.19 | $76.67 | 264110 |
| 2023-11-06 | 76.21 | $76.98 | 138300 |
| 2023-11-03 | 76.17 | $77.13 | 167400 |
| 2023-11-02 | 76.06 | $75.77 | 206900 |
| 2023-11-01 | 75.98 | $75.11 | 201616 |
| 2023-10-31 | 75.89 | $74.72 | 206100 |
| 2023-10-30 | 75.80 | $73.54 | 213112 |
| 2023-10-27 | 75.84 | $73.03 | 199536 |
| 2023-10-26 | 75.92 | $74.92 | 175800 |
| 2023-10-25 | 75.92 | $74.54 | 254500 |
| 2023-10-24 | 75.92 | $74.57 | 224800 |
| 2023-10-23 | 75.92 | $76.58 | 308600 |
| 2023-10-20 | 75.91 | $77.41 | 590800 |
| 2023-10-19 | 75.86 | $77.67 | 690207 |
| 2023-10-18 | 75.81 | $77.20 | 211000 |
| 2023-10-17 | 75.87 | $78.36 | 340034 |
| 2023-10-16 | 75.85 | $78.59 | 312200 |
| 2023-10-13 | 75.87 | $76.87 | 194800 |
| 2023-10-12 | 76.01 | $77.19 | 255200 |
| 2023-10-11 | 76.19 | $76.90 | 187000 |
| 2023-10-10 | 76.35 | $77.18 | 215600 |
| 2023-10-09 | 76.43 | $76.13 | 207212 |
| 2023-10-06 | 76.55 | $74.96 | 214000 |
| 2023-10-05 | 76.74 | $74.20 | 340500 |
| 2023-10-04 | 76.98 | $73.33 | 291837 |
| 2023-10-03 | 77.29 | $72.89 | 235300 |
| 2023-10-02 | 77.60 | $74.27 | 236329 |
| 2023-09-29 | 77.92 | $74.68 | 274100 |
| 2023-09-28 | 78.23 | $74.96 | 173400 |
| 2023-09-27 | 78.51 | $74.38 | 263240 |
| 2023-09-26 | 78.81 | $74.67 | 281806 |
| 2023-09-25 | 79.15 | $76.35 | 256400 |
| 2023-09-22 | 79.37 | $76.40 | 301412 |
| 2023-09-21 | 79.58 | $76.78 | 314528 |
| 2023-09-20 | 79.79 | $78.34 | 364700 |
| 2023-09-19 | 79.90 | $77.93 | 375635 |
| 2023-09-18 | 80.01 | $78.93 | 321309 |
| 2023-09-15 | 80.04 | $79.65 | 737304 |
| 2023-09-14 | 79.98 | $80.91 | 187300 |
| 2023-09-13 | 79.92 | $80.06 | 245912 |
| 2023-09-12 | 79.96 | $78.76 | 144000 |
| 2023-09-11 | 80.15 | $78.60 | 191100 |
| 2023-09-08 | 80.21 | $78.71 | 346800 |
| 2023-09-07 | 80.28 | $78.95 | 192000 |
| 2023-09-06 | 80.33 | $79.58 | 202600 |
| 2023-09-05 | 80.35 | $79.00 | 230546 |
| 2023-09-01 | 80.51 | $80.83 | 152600 |
| 2023-08-31 | 80.45 | $80.82 | 230600 |
| 2023-08-30 | 80.38 | $80.61 | 216211 |
| 2023-08-29 | 80.50 | $80.35 | 176400 |
| 2023-08-28 | 80.67 | $81.35 | 136438 |
| 2023-08-25 | 80.79 | $80.76 | 117509 |
| 2023-08-24 | 80.96 | $80.67 | 180602 |
| 2023-08-23 | 81.09 | $81.04 | 170900 |
| 2023-08-22 | 81.23 | $80.43 | 185100 |
| 2023-08-21 | 81.56 | $80.17 | 212700 |
| 2023-08-18 | 81.93 | $79.61 | 442700 |
| 2023-08-17 | 82.34 | $78.34 | 264900 |
| 2023-08-16 | 82.79 | $79.75 | 222323 |
| 2023-08-15 | 83.14 | $80.89 | 187800 |
| 2023-08-14 | 83.43 | $82.44 | 514500 |
| 2023-08-11 | 83.67 | $79.96 | 285134 |
| 2023-08-10 | 84.01 | $79.97 | 167340 |
| 2023-08-09 | 84.36 | $79.94 | 204110 |
| 2023-08-08 | 84.68 | $80.02 | 325400 |
| 2023-08-07 | 85.04 | $82.22 | 301728 |
| 2023-08-04 | 85.22 | $79.59 | 706800 |
| 2023-08-03 | 85.46 | $79.58 | 1.1M |
| 2023-08-02 | 85.64 | $82.98 | 397800 |
| 2023-08-01 | 85.67 | $83.65 | 210734 |
| 2023-07-31 | 85.73 | $83.76 | 469307 |
| 2023-07-28 | 85.77 | $84.17 | 218600 |
| 2023-07-27 | 85.77 | $83.21 | 357802 |
| 2023-07-26 | 85.75 | $83.85 | 495600 |
| 2023-07-25 | 85.74 | $87.09 | 338239 |
| 2023-07-24 | 85.53 | $87.57 | 228500 |
| 2023-07-21 | 85.33 | $87.77 | 329145 |
| 2023-07-20 | 85.23 | $87.30 | 168900 |
| 2023-07-19 | 85.15 | $86.93 | 267936 |
| 2023-07-18 | 85.08 | $86.55 | 441449 |
| 2023-07-17 | 85.03 | $87.36 | 190000 |
| 2023-07-14 | 84.92 | $86.72 | 172300 |
| 2023-07-13 | 84.83 | $86.86 | 236600 |
| 2023-07-12 | 84.77 | $86.50 | 278227 |
| 2023-07-11 | 84.71 | $87.05 | 219700 |
| 2023-07-10 | 84.57 | $85.90 | 226115 |
| 2023-07-07 | 84.49 | $84.45 | 321800 |
| 2023-07-06 | 84.49 | $83.11 | 242900 |
| 2023-07-05 | 84.46 | $83.58 | 286601 |
| 2023-07-03 | 84.34 | $84.84 | 119400 |
| 2023-06-30 | 84.27 | $84.51 | 394051 |
| 2023-06-29 | 84.12 | $84.15 | 499420 |
| 2023-06-28 | 83.96 | $82.89 | 313100 |
| 2023-06-27 | 83.84 | $83.73 | 223700 |
| 2023-06-26 | 83.67 | $82.89 | 195000 |
| 2023-06-23 | 83.51 | $83.54 | 509544 |
| 2023-06-22 | 83.35 | $85.71 | 153600 |
| 2023-06-21 | 83.10 | $85.79 | 199431 |
| 2023-06-20 | 82.90 | $85.41 | 175821 |
| 2023-06-16 | 82.72 | $85.69 | 545000 |
| 2023-06-15 | 82.55 | $85.11 | 299721 |
| 2023-06-14 | 82.36 | $84.89 | 341300 |
| 2023-06-13 | 82.09 | $85.65 | 225240 |
| 2023-06-12 | 81.79 | $85.21 | 227300 |
| 2023-06-09 | 81.50 | $84.31 | 159136 |
| 2023-06-08 | 81.25 | $84.43 | 198200 |
| 2023-06-07 | 81.03 | $84.27 | 299334 |
| 2023-06-06 | 80.79 | $82.64 | 243609 |
| 2023-06-05 | 80.63 | $81.22 | 230775 |
| 2023-06-02 | 80.59 | $83.26 | 345507 |
| 2023-06-01 | 80.33 | $81.66 | 366437 |
| 2023-05-31 | 80.36 | $80.96 | 1.1M |
| 2023-05-30 | 80.45 | $80.40 | 529800 |
| 2023-05-26 | 80.64 | $80.33 | 396031 |
| 2023-05-25 | 80.80 | $79.70 | 240300 |
| 2023-05-24 | 80.97 | $80.37 | 209100 |
| 2023-05-23 | 81.01 | $80.77 | 287900 |
| 2023-05-22 | 81.06 | $81.75 | 363914 |
| 2023-05-19 | 81.09 | $81.70 | 283915 |
| 2023-05-18 | 81.13 | $82.45 | 327700 |
| 2023-05-17 | 81.11 | $81.23 | 486400 |
| 2023-05-16 | 81.15 | $79.50 | 305312 |
| 2023-05-15 | 81.31 | $79.58 | 268300 |
| 2023-05-12 | 81.53 | $79.50 | 173538 |
| 2023-05-11 | 81.74 | $79.20 | 253600 |
| 2023-05-10 | 81.99 | $80.05 | 267401 |
| 2023-05-09 | 82.12 | $79.46 | 294420 |
| 2023-05-08 | 82.23 | $79.45 | 325300 |
| 2023-05-05 | 82.33 | $80.50 | 476000 |
| 2023-05-04 | 82.31 | $78.03 | 672900 |
| 2023-05-03 | 82.37 | $82.21 | 453211 |
| 2023-05-02 | 82.25 | $82.75 | 400106 |
| 2023-05-01 | 82.10 | $84.22 | 163900 |
| 2023-04-28 | 81.82 | $83.65 | 306137 |
| 2023-04-27 | 81.50 | $83.00 | 304800 |
| 2023-04-26 | 81.21 | $81.25 | 308249 |
| 2023-04-25 | 81.01 | $81.70 | 416947 |
| 2023-04-24 | 80.77 | $82.45 | 153726 |
| 2023-04-21 | 80.40 | $82.41 | 265723 |
| 2023-04-20 | 80.00 | $82.07 | 345100 |
| 2023-04-19 | 79.63 | $81.95 | 300800 |
| 2023-04-18 | 79.36 | $82.77 | 304200 |
| 2023-04-17 | 79.06 | $84.02 | 240800 |
| 2023-04-14 | 78.56 | $83.65 | 275800 |
| 2023-04-13 | 78.13 | $84.20 | 303415 |
| 2023-04-12 | 77.66 | $82.64 | 774339 |
| 2023-04-11 | 77.33 | $81.60 | 513500 |
| 2023-04-10 | 77.01 | $81.44 | 258406 |
| 2023-04-06 | 76.77 | $80.24 | 239800 |
| 2023-04-05 | 76.66 | $79.25 | 253640 |
| 2023-04-04 | 76.66 | $79.65 | 394100 |
| 2023-04-03 | 76.71 | $79.85 | 398700 |
| 2023-03-31 | 76.83 | $78.70 | 328422 |
| 2023-03-30 | 77.02 | $77.20 | 299100 |
| 2023-03-29 | 77.28 | $77.15 | 419800 |
| 2023-03-28 | 77.52 | $77.25 | 451517 |
| 2023-03-27 | 77.76 | $76.95 | 441908 |
| 2023-03-24 | 78.03 | $75.08 | 418530 |
| 2023-03-23 | 78.41 | $74.25 | 332532 |
| 2023-03-22 | 78.83 | $74.85 | 474100 |
| 2023-03-21 | 79.24 | $76.53 | 405130 |
| 2023-03-20 | 79.57 | $76.67 | 352220 |
| 2023-03-17 | 79.94 | $74.03 | 694148 |
| 2023-03-16 | 80.46 | $75.15 | 410000 |
| 2023-03-15 | 80.89 | $74.68 | 455249 |
| 2023-03-14 | 81.31 | $76.00 | 451838 |
| 2023-03-13 | 81.72 | $75.18 | 475500 |
| 2023-03-10 | 82.16 | $76.70 | 363700 |
| 2023-03-09 | 82.46 | $78.02 | 518100 |
| 2023-03-08 | 82.33 | $79.39 | 269100 |
| 2023-03-07 | 82.15 | $80.54 | 271228 |
| 2023-03-06 | 81.88 | $82.27 | 189400 |
| 2023-03-03 | 81.51 | $82.58 | 213800 |
| 2023-03-02 | 81.15 | $82.31 | 234016 |
| 2023-03-01 | 80.82 | $81.99 | 469504 |
| 2023-02-28 | 80.46 | $82.08 | 437100 |
| 2023-02-27 | 79.95 | $82.23 | 184700 |
| 2023-02-24 | 79.41 | $82.83 | 337200 |
| 2023-02-23 | 78.86 | $82.51 | 490824 |
| 2023-02-22 | 78.31 | $83.04 | 319418 |
| 2023-02-21 | 77.75 | $83.27 | 429133 |
| 2023-02-17 | 77.22 | $84.00 | 611701 |
| 2023-02-16 | 76.64 | $84.33 | 364100 |
| 2023-02-15 | 76.02 | $83.87 | 238001 |
| 2023-02-14 | 75.50 | $83.08 | 249943 |
| 2023-02-13 | 75.00 | $84.20 | 281243 |
| 2023-02-10 | 74.45 | $83.95 | 475811 |
| 2023-02-09 | 73.93 | $82.61 | 1.0M |
| 2023-02-08 | 73.46 | $75.58 | 882500 |
| 2023-02-07 | 73.35 | $75.72 | 295500 |
| 2023-02-06 | 73.21 | $75.12 | 311300 |
| 2023-02-03 | 73.13 | $74.86 | 248501 |
| 2023-02-02 | 73.02 | $75.35 | 394800 |
| 2023-02-01 | 72.91 | $75.75 | 629701 |
| 2023-01-31 | 72.82 | $74.85 | 633751 |
| 2023-01-30 | 72.75 | $71.88 | 250600 |
| 2023-01-27 | 72.82 | $71.31 | 224527 |
| 2023-01-26 | 72.84 | $71.94 | 321200 |
| 2023-01-25 | 72.96 | $71.54 | 293341 |
| 2023-01-24 | 73.07 | $71.79 | 223415 |
| 2023-01-23 | 73.13 | $72.62 | 346400 |
| 2023-01-20 | 73.14 | $72.38 | 323914 |
| 2023-01-19 | 73.09 | $72.03 | 280223 |
| 2023-01-18 | 73.07 | $73.37 | 469129 |
| 2023-01-17 | 72.98 | $73.07 | 171800 |
| 2023-01-13 | 72.90 | $73.36 | 205400 |
| 2023-01-12 | 72.87 | $73.51 | 275649 |
| 2023-01-11 | 72.83 | $73.25 | 543445 |
| 2023-01-10 | 72.75 | $73.20 | 336449 |
| 2023-01-09 | 72.66 | $73.00 | 565000 |
| 2023-01-06 | 72.57 | $73.56 | 427301 |
| 2023-01-05 | 72.37 | $72.56 | 264600 |
| 2023-01-04 | 72.32 | $73.28 | 279000 |
| 2023-01-03 | 72.29 | $73.93 | 315300 |
| 2022-12-30 | 72.25 | $73.33 | 222043 |
| 2022-12-29 | 72.22 | $73.34 | 1.7M |
| 2022-12-28 | 72.07 | $71.67 | 615538 |
| 2022-12-27 | 71.90 | $74.44 | 281504 |
| 2022-12-23 | 71.59 | $73.62 | 346049 |
| 2022-12-22 | 71.39 | $73.06 | 368700 |
| 2022-12-21 | 71.25 | $72.91 | 355900 |
| 2022-12-20 | 71.12 | $71.30 | 271212 |
| 2022-12-19 | 70.58 | $71.60 | 265837 |
| 2022-12-16 | 70.07 | $71.53 | 1.6M |
| 2022-12-15 | 69.58 | $71.50 | 323800 |
| 2022-12-14 | 69.12 | $72.90 | 292816 |
| 2022-12-13 | 68.60 | $72.55 | 388900 |
| 2022-12-12 | 68.09 | $71.74 | 271700 |
| 2022-12-09 | 67.63 | $71.31 | 268300 |
| 2022-12-08 | 67.19 | $71.22 | 327726 |
| 2022-12-07 | 66.60 | $69.61 | 292900 |
| 2022-12-06 | 66.08 | $71.52 | 401700 |
| 2022-12-05 | 65.47 | $72.72 | 326900 |
| 2022-12-02 | 64.73 | $73.14 | 314837 |
| 2022-12-01 | 63.98 | $72.73 | 330314 |
| 2022-11-30 | 63.34 | $70.30 | 381547 |
| 2022-11-29 | 62.88 | $68.38 | 223006 |
| 2022-11-28 | 62.55 | $68.07 | 358145 |
| 2022-11-25 | 62.26 | $69.78 | 199841 |
| 2022-11-23 | 61.74 | $70.15 | 764100 |
| 2022-11-22 | 61.16 | $70.34 | 1.0M |
| 2022-11-21 | 60.53 | $60.54 | 436108 |
| 2022-11-18 | 60.34 | $61.30 | 382600 |
| 2022-11-17 | 60.14 | $61.83 | 316900 |
| 2022-11-16 | 59.86 | $62.22 | 259406 |
| 2022-11-15 | 59.59 | $62.45 | 425600 |
| 2022-11-14 | 59.39 | $62.36 | 358800 |
| 2022-11-11 | 59.16 | $62.62 | 267900 |
| 2022-11-10 | 58.83 | $62.55 | 369700 |
| 2022-11-09 | 58.54 | $59.35 | 296900 |
| 2022-11-08 | 58.36 | $59.30 | 333400 |
| 2022-11-07 | 58.26 | $59.32 | 250300 |
| 2022-11-04 | 58.18 | $57.82 | 260639 |
| 2022-11-03 | 58.13 | $58.21 | 365827 |
| 2022-11-02 | 58.14 | $59.91 | 320200 |
| 2022-11-01 | 58.10 | $61.12 | 255044 |
| 2022-10-31 | 58.04 | $61.67 | 405300 |
| 2022-10-28 | 57.88 | $62.29 | 292047 |
| 2022-10-27 | 57.66 | $59.47 | 295146 |
| 2022-10-26 | 57.59 | $58.55 | 282909 |
| 2022-10-25 | 57.58 | $57.71 | 340100 |
| 2022-10-24 | 57.58 | $56.69 | 349000 |
| 2022-10-21 | 57.62 | $57.43 | 432400 |
| 2022-10-20 | 57.68 | $56.18 | 282734 |
| 2022-10-19 | 57.78 | $56.87 | 298033 |
| 2022-10-18 | 57.87 | $58.29 | 347800 |
| 2022-10-17 | 57.90 | $57.76 | 349300 |
| 2022-10-14 | 57.95 | $56.01 | 396606 |
| 2022-10-13 | 58.14 | $56.87 | 348508 |
| 2022-10-12 | 58.30 | $55.79 | 321900 |
| 2022-10-11 | 58.52 | $57.21 | 621600 |
| 2022-10-10 | 58.67 | $57.68 | 269500 |
| 2022-10-07 | 58.88 | $56.81 | 346200 |
| 2022-10-06 | 59.09 | $58.50 | 280306 |
| 2022-10-05 | 59.17 | $59.01 | 425200 |
| 2022-10-04 | 59.26 | $59.91 | 389400 |
| 2022-10-03 | 59.26 | $58.63 | 385800 |
| 2022-09-30 | 59.37 | $57.87 | 473800 |
| 2022-09-29 | 59.54 | $58.05 | 331819 |
| 2022-09-28 | 59.67 | $58.32 | 449600 |
| 2022-09-27 | 59.81 | $57.68 | 433939 |
| 2022-09-26 | 60.01 | $57.43 | 402200 |
| 2022-09-23 | 60.22 | $58.71 | 469747 |
| 2022-09-22 | 60.42 | $58.24 | 349100 |
| 2022-09-21 | 60.60 | $58.63 | 332300 |
| 2022-09-20 | 60.80 | $58.91 | 514015 |
| 2022-09-19 | 60.98 | $58.73 | 587900 |
| 2022-09-16 | 61.22 | $59.79 | 891400 |
| 2022-09-15 | 61.45 | $60.11 | 457000 |
| 2022-09-14 | 61.64 | $60.12 | 487600 |
| 2022-09-13 | 61.89 | $60.20 | 353729 |
| 2022-09-12 | 62.11 | $61.86 | 249500 |
| 2022-09-09 | 62.24 | $61.04 | 185220 |
| 2022-09-08 | 62.40 | $60.19 | 231302 |
| 2022-09-07 | 62.60 | $60.71 | 373700 |
| 2022-09-06 | 62.78 | $59.97 | 391524 |
| 2022-09-02 | 63.00 | $60.82 | 433819 |
| 2022-09-01 | 63.18 | $61.29 | 436000 |
| 2022-08-31 | 63.35 | $60.59 | 484000 |
| 2022-08-30 | 63.66 | $61.25 | 366400 |
| 2022-08-29 | 63.92 | $61.56 | 362900 |
| 2022-08-26 | 64.21 | $61.66 | 284204 |
| 2022-08-25 | 64.47 | $62.68 | 255100 |
| 2022-08-24 | 64.68 | $61.94 | 354018 |
| 2022-08-23 | 64.86 | $62.61 | 321900 |
| 2022-08-22 | 64.94 | $62.55 | 344709 |
| 2022-08-19 | 65.02 | $63.55 | 353603 |
| 2022-08-18 | 65.07 | $64.23 | 184918 |
| 2022-08-17 | 65.07 | $64.06 | 387100 |
| 2022-08-16 | 65.08 | $64.98 | 344100 |
| 2022-08-15 | 65.05 | $64.62 | 287148 |
| 2022-08-12 | 64.92 | $64.44 | 322521 |
| 2022-08-11 | 64.84 | $64.32 | 293700 |
| 2022-08-10 | 64.71 | $64.09 | 253300 |
| 2022-08-09 | 64.56 | $64.45 | 346000 |
| 2022-08-08 | 64.41 | $64.37 | 539600 |
| 2022-08-05 | 64.32 | $64.33 | 420500 |
| 2022-08-04 | 64.25 | $64.76 | 530045 |
| 2022-08-03 | 64.15 | $66.75 | 273747 |
| 2022-08-02 | 63.98 | $66.49 | 189700 |
| 2022-08-01 | 63.84 | $67.23 | 479800 |
| 2022-07-29 | 63.66 | $66.85 | 267538 |
| 2022-07-28 | 63.44 | $67.02 | 312400 |
| 2022-07-27 | 63.20 | $65.41 | 474201 |
| 2022-07-26 | 63.02 | $64.33 | 319300 |
| 2022-07-25 | 62.99 | $64.07 | 176622 |
| 2022-07-22 | 62.96 | $64.66 | 322016 |
| 2022-07-21 | 62.80 | $64.24 | 417300 |
| 2022-07-20 | 62.62 | $64.19 | 360000 |
| 2022-07-19 | 62.42 | $64.35 | 340600 |
| 2022-07-18 | 62.17 | $62.08 | 371937 |
| 2022-07-15 | 62.02 | $62.87 | 484448 |
| 2022-07-14 | 61.91 | $61.65 | 309534 |
| 2022-07-13 | 61.69 | $61.08 | 288225 |
| 2022-07-12 | 61.52 | $61.48 | 319933 |
| 2022-07-11 | 61.44 | $62.51 | 210144 |
| 2022-07-08 | 61.39 | $62.98 | 187123 |
| 2022-07-07 | 61.38 | $62.77 | 172000 |
| 2022-07-06 | 61.41 | $63.39 | 171713 |
| 2022-07-05 | 61.43 | $63.65 | 276800 |
| 2022-07-01 | 61.44 | $63.60 | 188441 |
| 2022-06-30 | 61.49 | $62.51 | 290800 |
| 2022-06-29 | 61.54 | $62.21 | 179120 |
| 2022-06-28 | 61.68 | $61.73 | 210816 |
| 2022-06-27 | 61.87 | $63.82 | 235100 |
| 2022-06-24 | 61.90 | $63.40 | 641100 |
| 2022-06-23 | 61.91 | $61.53 | 307239 |
| 2022-06-22 | 62.08 | $60.69 | 444900 |
| 2022-06-21 | 62.27 | $60.17 | 309939 |
| 2022-06-17 | 62.47 | $59.28 | 718341 |
| 2022-06-16 | 62.68 | $59.09 | 421400 |
| 2022-06-15 | 62.95 | $60.58 | 594330 |
| 2022-06-14 | 63.24 | $57.26 | 478535 |
| 2022-06-13 | 63.61 | $57.71 | 368000 |
| 2022-06-10 | 63.95 | $60.00 | 702632 |
| 2022-06-09 | 64.17 | $61.48 | 315846 |
| 2022-06-08 | 64.31 | $62.68 | 388100 |
| 2022-06-07 | 64.45 | $63.47 | 267200 |
| 2022-06-06 | 64.65 | $63.81 | 255937 |
| 2022-06-03 | 64.83 | $63.78 | 234529 |
| 2022-06-02 | 65.07 | $64.59 | 281500 |
| 2022-06-01 | 65.54 | $63.57 | 300800 |
| 2022-05-31 | 65.99 | $64.89 | 474624 |
| 2022-05-27 | 66.39 | $65.64 | 220000 |
| 2022-05-26 | 66.76 | $64.35 | 325400 |
| 2022-05-25 | 67.29 | $63.54 | 676400 |
| 2022-05-24 | 67.82 | $64.92 | 260008 |
| 2022-05-23 | 68.31 | $64.56 | 350413 |
| 2022-05-20 | 68.91 | $64.12 | 399011 |
| 2022-05-19 | 69.51 | $63.61 | 281906 |
| 2022-05-18 | 70.19 | $64.42 | 324206 |
| 2022-05-17 | 70.80 | $66.47 | 305118 |
| 2022-05-16 | 71.26 | $64.62 | 314300 |
| 2022-05-13 | 71.75 | $64.38 | 321635 |
| 2022-05-12 | 72.30 | $64.54 | 487828 |
| 2022-05-11 | 72.88 | $64.15 | 354600 |
| 2022-05-10 | 73.48 | $65.49 | 510842 |
| 2022-05-09 | 73.98 | $67.59 | 509600 |
| 2022-05-06 | 74.35 | $67.46 | 693500 |
| 2022-05-05 | 74.70 | $68.52 | 779103 |
| 2022-05-04 | 75.02 | $73.95 | 639900 |
| 2022-05-03 | 75.13 | $72.61 | 359600 |
| 2022-05-02 | 75.22 | $72.93 | 356500 |
| 2022-04-29 | 75.29 | $72.88 | 362701 |
| 2022-04-28 | 75.40 | $75.02 | 250740 |
| 2022-04-27 | 75.48 | $74.13 | 291500 |
| 2022-04-26 | 75.65 | $74.78 | 261800 |
| 2022-04-25 | 75.67 | $76.58 | 355600 |
| 2022-04-22 | 75.61 | $76.00 | 364800 |
| 2022-04-21 | 75.50 | $77.36 | 310636 |
| 2022-04-20 | 75.29 | $76.61 | 191507 |
| 2022-04-19 | 75.20 | $75.56 | 166000 |
| 2022-04-18 | 75.16 | $74.43 | 187544 |
| 2022-04-14 | 75.17 | $75.50 | 234644 |
| 2022-04-13 | 75.16 | $76.10 | 190835 |
| 2022-04-12 | 75.10 | $76.05 | 286300 |
| 2022-04-11 | 74.96 | $75.57 | 736500 |
| 2022-04-08 | 74.86 | $74.96 | 357421 |
| 2022-04-07 | 74.77 | $74.44 | 290030 |
| 2022-04-06 | 74.79 | $74.97 | 493841 |
| 2022-04-05 | 74.78 | $76.19 | 524300 |
| 2022-04-04 | 74.71 | $74.24 | 413222 |
| 2022-04-01 | 74.83 | $74.49 | 395301 |
| 2022-03-31 | 75.04 | $74.95 | 316700 |
| 2022-03-30 | 75.26 | $76.60 | 225005 |
| 2022-03-29 | 75.40 | $77.62 | 297524 |
| 2022-03-28 | 75.42 | $75.16 | 409441 |
| 2022-03-25 | 75.61 | $75.37 | 316200 |
| 2022-03-24 | 75.75 | $73.89 | 262900 |
| 2022-03-23 | 75.87 | $73.06 | 554825 |
| 2022-03-22 | 75.94 | $74.80 | 394100 |
| 2022-03-21 | 76.02 | $74.72 | 299625 |
| 2022-03-18 | 76.11 | $74.79 | 836739 |
| 2022-03-17 | 76.22 | $75.13 | 282008 |
| 2022-03-16 | 76.34 | $74.94 | 638000 |
| 2022-03-15 | 76.44 | $73.40 | 498439 |
| 2022-03-14 | 76.56 | $73.56 | 317306 |
| 2022-03-11 | 76.65 | $73.02 | 319500 |
| 2022-03-10 | 76.75 | $74.96 | 288901 |
| 2022-03-09 | 76.82 | $74.74 | 305700 |
| 2022-03-08 | 76.92 | $74.67 | 359700 |
| 2022-03-07 | 76.93 | $76.75 | 305317 |
| 2022-03-04 | 76.85 | $78.72 | 264702 |
| 2022-03-03 | 76.71 | $79.29 | 181600 |
| 2022-03-02 | 76.65 | $79.33 | 248700 |
| 2022-03-01 | 76.57 | $78.11 | 352528 |
| 2022-02-28 | 76.53 | $78.86 | 369500 |
| 2022-02-25 | 76.45 | $78.18 | 239735 |
| 2022-02-24 | 76.31 | $76.39 | 397900 |
| 2022-02-23 | 76.26 | $74.52 | 412915 |
| 2022-02-22 | 76.39 | $76.30 | 453832 |
| 2022-02-18 | 76.50 | $76.49 | 567024 |
| 2022-02-17 | 76.52 | $77.01 | 405400 |
| 2022-02-16 | 76.53 | $77.50 | 407600 |
| 2022-02-15 | 76.49 | $76.95 | 733939 |
| 2022-02-14 | 76.52 | $75.78 | 448300 |
| 2022-02-11 | 76.59 | $75.37 | 408332 |
| 2022-02-10 | 76.66 | $74.98 | 466900 |
| 2022-02-09 | 76.77 | $76.42 | 528700 |
| 2022-02-08 | 76.85 | $76.82 | 657432 |
| 2022-02-07 | 76.95 | $74.88 | 556224 |
| 2022-02-04 | 77.08 | $75.00 | 482800 |
| 2022-02-03 | 77.24 | $76.00 | 699632 |
| 2022-02-02 | 77.39 | $78.13 | 614600 |
| 2022-02-01 | 77.54 | $77.75 | 478316 |
| 2022-01-31 | 77.68 | $77.32 | 586200 |
| 2022-01-28 | 77.80 | $77.27 | 518800 |
| 2022-01-27 | 77.94 | $75.26 | 461324 |
| 2022-01-26 | 78.21 | $75.45 | 551000 |
| 2022-01-25 | 78.43 | $77.06 | 977938 |
| 2022-01-24 | 78.52 | $78.56 | 435800 |
| 2022-01-21 | 78.50 | $76.89 | 496900 |
| 2022-01-20 | 78.58 | $77.21 | 515401 |
| 2022-01-19 | 78.57 | $76.62 | 502042 |
| 2022-01-18 | 78.49 | $77.71 | 512100 |
| 2022-01-14 | 78.45 | $77.15 | 327520 |
| 2022-01-13 | 78.41 | $76.73 | 183319 |
| 2022-01-12 | 78.39 | $77.15 | 219800 |
| 2022-01-11 | 78.34 | $77.98 | 273433 |
| 2022-01-10 | 78.26 | $78.82 | 354027 |
| 2022-01-07 | 78.17 | $77.47 | 291640 |
| 2022-01-06 | 78.18 | $78.28 | 232000 |
| 2022-01-05 | 78.22 | $78.89 | 354300 |
| 2022-01-04 | 78.22 | $81.23 | 221631 |
| 2022-01-03 | 78.13 | $80.52 | 294300 |
| 2021-12-31 | 78.03 | $79.67 | 219000 |
| 2021-12-30 | 77.93 | $80.15 | 266800 |
| 2021-12-29 | 77.65 | $80.73 | 312747 |
| 2021-12-28 | 77.38 | $79.85 | 342247 |
| 2021-12-27 | 77.27 | $78.86 | 173707 |
| 2021-12-23 | 77.19 | $78.11 | 388000 |
| 2021-12-22 | 77.32 | $78.42 | 341400 |
| 2021-12-21 | 77.43 | $77.09 | 320900 |
| 2021-12-20 | 77.65 | $75.08 | 489700 |
| 2021-12-17 | 77.97 | $76.83 | 878658 |
| 2021-12-16 | 78.11 | $76.25 | 341200 |
| 2021-12-15 | 78.48 | $76.46 | 545236 |
| 2021-12-14 | 78.90 | $76.02 | 506600 |
| 2021-12-13 | 79.26 | $76.43 | 413810 |
| 2021-12-10 | 79.67 | $77.06 | 471800 |
| 2021-12-09 | 80.12 | $77.59 | 352600 |
| 2021-12-08 | 80.54 | $79.21 | 258629 |
| 2021-12-07 | 80.87 | $78.89 | 249619 |
| 2021-12-06 | 81.21 | $79.46 | 495015 |
| 2021-12-03 | 81.55 | $78.38 | 293227 |
| 2021-12-02 | 81.85 | $77.64 | 401600 |
| 2021-12-01 | 82.23 | $74.55 | 474900 |
| 2021-11-30 | 82.75 | $75.45 | 522700 |
| 2021-11-29 | 83.30 | $77.57 | 467246 |
| 2021-11-26 | 83.65 | $77.22 | 308600 |
| 2021-11-24 | 83.98 | $80.72 | 252800 |
| 2021-11-23 | 84.09 | $80.75 | 393325 |
| 2021-11-22 | 84.28 | $81.52 | 377800 |
| 2021-11-19 | 84.40 | $81.30 | 514808 |
| 2021-11-18 | 84.54 | $79.66 | 555300 |
| 2021-11-17 | 84.79 | $83.69 | 292500 |
| 2021-11-16 | 84.86 | $84.80 | 350605 |
| 2021-11-15 | 84.86 | $83.29 | 264900 |
| 2021-11-12 | 84.94 | $84.71 | 174412 |
| 2021-11-11 | 85.02 | $85.99 | 165718 |
| 2021-11-10 | 85.07 | $86.00 | 142519 |
| 2021-11-09 | 85.01 | $85.78 | 111500 |
| 2021-11-08 | 84.91 | $85.64 | 167916 |
| 2021-11-05 | 84.79 | $86.27 | 276700 |
| 2021-11-04 | 84.72 | $84.40 | 257201 |
| 2021-11-03 | 84.75 | $85.27 | 325239 |
| 2021-11-02 | 84.69 | $84.92 | 223241 |
| 2021-11-01 | 84.65 | $86.49 | 231500 |
| 2021-10-29 | 84.57 | $84.57 | 260100 |
| 2021-10-28 | 84.61 | $83.78 | 218410 |
| 2021-10-27 | 84.58 | $83.00 | 283800 |
| 2021-10-26 | 84.67 | $84.49 | 394400 |
| 2021-10-25 | 84.62 | $83.85 | 264724 |
| 2021-10-22 | 84.67 | $84.21 | 314435 |
| 2021-10-21 | 84.66 | $84.73 | 238810 |
| 2021-10-20 | 84.57 | $84.94 | 207900 |
| 2021-10-19 | 84.43 | $84.82 | 220000 |
| 2021-10-18 | 84.28 | $84.96 | 180800 |
| 2021-10-15 | 84.15 | $86.26 | 259400 |
| 2021-10-14 | 84.02 | $86.94 | 234800 |
| 2021-10-13 | 83.86 | $84.95 | 208216 |
| 2021-10-12 | 83.82 | $83.72 | 148818 |
| 2021-10-11 | 83.82 | $83.20 | 148100 |
| 2021-10-08 | 83.85 | $84.99 | 122700 |
| 2021-10-07 | 83.76 | $84.96 | 431400 |
| 2021-10-06 | 83.72 | $84.01 | 239132 |
| 2021-10-05 | 83.83 | $84.08 | 208403 |
| 2021-10-04 | 83.96 | $84.88 | 315400 |
| 2021-10-01 | 84.10 | $85.42 | 258006 |
| 2021-09-30 | 84.22 | $83.20 | 495600 |
| 2021-09-29 | 84.42 | $84.69 | 212204 |
| 2021-09-28 | 84.54 | $83.56 | 218900 |
| 2021-09-27 | 84.67 | $84.90 | 243200 |
| 2021-09-24 | 84.75 | $84.08 | 220228 |
| 2021-09-23 | 84.78 | $82.90 | 206212 |
| 2021-09-22 | 84.91 | $82.09 | 270301 |
| 2021-09-21 | 85.07 | $81.73 | 234200 |
| 2021-09-20 | 85.29 | $82.34 | 253500 |
| 2021-09-17 | 85.45 | $83.71 | 916519 |
| 2021-09-16 | 85.46 | $83.87 | 384200 |
| 2021-09-15 | 85.45 | $84.01 | 213200 |
| 2021-09-14 | 85.56 | $83.72 | 334500 |
| 2021-09-13 | 85.57 | $83.92 | 234600 |
| 2021-09-10 | 85.50 | $83.03 | 229900 |
| 2021-09-09 | 85.45 | $84.24 | 224200 |
| 2021-09-08 | 85.32 | $86.16 | 222300 |
| 2021-09-07 | 85.08 | $86.65 | 275200 |
| 2021-09-03 | 84.82 | $87.75 | 230647 |
| 2021-09-02 | 84.64 | $87.81 | 211500 |
| 2021-09-01 | 84.48 | $87.24 | 234035 |
| 2021-08-31 | 84.43 | $87.09 | 260941 |
| 2021-08-30 | 84.45 | $86.10 | 196100 |
| 2021-08-27 | 84.55 | $86.56 | 290991 |
| 2021-08-26 | 84.67 | $84.60 | 288728 |
| 2021-08-25 | 84.89 | $85.64 | 1.3M |
| 2021-08-24 | 85.01 | $85.24 | 530900 |
| 2021-08-23 | 85.14 | $86.21 | 276924 |
| 2021-08-20 | 85.28 | $85.37 | 303327 |
| 2021-08-19 | 85.44 | $84.06 | 283300 |
| 2021-08-18 | 85.60 | $83.59 | 297300 |
| 2021-08-17 | 85.80 | $86.27 | 472400 |
| 2021-08-16 | 85.84 | $83.80 | 392800 |
| 2021-08-13 | 85.93 | $82.66 | 250200 |
| 2021-08-12 | 86.15 | $81.94 | 250018 |
| 2021-08-11 | 86.46 | $81.57 | 229220 |
| 2021-08-10 | 86.83 | $81.53 | 278546 |
| 2021-08-09 | 87.17 | $81.46 | 356440 |
| 2021-08-06 | 87.53 | $83.99 | 317405 |
| 2021-08-05 | 87.78 | $84.70 | 429800 |
| 2021-08-04 | 87.93 | $86.14 | 231049 |
| 2021-08-03 | 88.02 | $87.66 | 242913 |
| 2021-08-02 | 87.96 | $88.06 | 171800 |
| 2021-07-30 | 87.92 | $89.00 | 215121 |
| 2021-07-29 | 87.87 | $88.82 | 150229 |
| 2021-07-28 | 87.83 | $88.12 | 157000 |
| 2021-07-27 | 87.83 | $87.88 | 227600 |
| 2021-07-26 | 87.79 | $89.01 | 202920 |
| 2021-07-23 | 87.95 | $88.61 | 144900 |
| 2021-07-22 | 88.12 | $87.12 | 174200 |
| 2021-07-21 | 88.32 | $87.69 | 213505 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
57.53
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.04
Average
77.35
Maximum
94.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.53 | $58.30 | 974533 |
| 2026-07-16 | 57.44 | $59.03 | 465510 |
| 2026-07-15 | 57.28 | $57.97 | 649400 |
| 2026-07-14 | 57.20 | $57.60 | 607900 |
| 2026-07-13 | 57.16 | $58.36 | 667481 |
| 2026-07-10 | 57.04 | $56.63 | 361400 |
| 2026-07-09 | 57.08 | $56.66 | 506714 |
| 2026-07-08 | 57.12 | $57.22 | 751200 |
| 2026-07-07 | 57.11 | $56.85 | 542517 |
| 2026-07-06 | 57.14 | $56.04 | 594429 |
| 2026-07-02 | 57.26 | $55.75 | 793246 |
| 2026-07-01 | 57.42 | $53.83 | 743139 |
| 2026-06-30 | 57.79 | $53.76 | 695600 |
| 2026-06-29 | 58.22 | $54.46 | 587900 |
| 2026-06-26 | 58.61 | $54.53 | 3.0M |
| 2026-06-25 | 59.04 | $55.07 | 574431 |
| 2026-06-24 | 59.46 | $56.78 | 796101 |
| 2026-06-23 | 59.74 | $55.92 | 846726 |
| 2026-06-22 | 60.15 | $54.04 | 1.3M |
| 2026-06-18 | 60.79 | $55.74 | 1.6M |
| 2026-06-17 | 61.32 | $59.38 | 612207 |
| 2026-06-16 | 61.53 | $61.20 | 452000 |
| 2026-06-15 | 61.56 | $61.18 | 648602 |
| 2026-06-12 | 61.60 | $62.28 | 403600 |
| 2026-06-11 | 61.53 | $61.98 | 495171 |
| 2026-06-10 | 61.48 | $61.34 | 453900 |
| 2026-06-09 | 61.50 | $61.26 | 521000 |
| 2026-06-08 | 61.52 | $59.66 | 470800 |
| 2026-06-05 | 61.72 | $60.54 | 329238 |
| 2026-06-04 | 61.84 | $60.52 | 332700 |
| 2026-06-03 | 61.98 | $60.14 | 793599 |
| 2026-06-02 | 62.17 | $60.92 | 542500 |
| 2026-06-01 | 62.31 | $62.43 | 645500 |
| 2026-05-29 | 62.29 | $61.93 | 760025 |
| 2026-05-28 | 62.33 | $62.88 | 471900 |
| 2026-05-27 | 62.27 | $62.03 | 659800 |
| 2026-05-26 | 62.30 | $60.91 | 520549 |
| 2026-05-22 | 62.44 | $61.17 | 566351 |
| 2026-05-21 | 62.58 | $61.39 | 613800 |
| 2026-05-20 | 62.70 | $60.13 | 1.0M |
| 2026-05-19 | 62.97 | $59.90 | 1.1M |
| 2026-05-18 | 63.30 | $59.65 | 860100 |
| 2026-05-15 | 63.68 | $59.36 | 915300 |
| 2026-05-14 | 64.14 | $59.93 | 1.0M |
| 2026-05-13 | 64.58 | $59.44 | 974540 |
| 2026-05-12 | 65.12 | $61.18 | 1.1M |
| 2026-05-11 | 65.54 | $61.52 | 1.1M |
| 2026-05-08 | 65.96 | $64.27 | 886932 |
| 2026-05-07 | 66.14 | $66.66 | 1.5M |
| 2026-05-06 | 66.08 | $63.95 | 1.1M |
| 2026-05-05 | 66.31 | $65.23 | 803200 |
| 2026-05-04 | 66.42 | $64.54 | 695200 |
| 2026-05-01 | 66.62 | $65.58 | 622100 |
| 2026-04-30 | 66.73 | $65.62 | 901606 |
| 2026-04-29 | 66.84 | $65.35 | 705830 |
| 2026-04-28 | 67.00 | $65.38 | 597900 |
| 2026-04-27 | 67.17 | $65.03 | 1.3M |
| 2026-04-24 | 67.40 | $65.47 | 1.2M |
| 2026-04-23 | 67.60 | $65.55 | 542000 |
| 2026-04-22 | 67.81 | $67.01 | 427700 |
| 2026-04-21 | 67.90 | $67.92 | 436100 |
| 2026-04-20 | 67.90 | $68.64 | 487156 |
| 2026-04-17 | 67.82 | $69.17 | 429552 |
| 2026-04-16 | 67.68 | $69.22 | 368700 |
| 2026-04-15 | 67.51 | $69.42 | 540045 |
| 2026-04-14 | 67.31 | $68.20 | 581796 |
| 2026-04-13 | 67.22 | $67.35 | 553626 |
| 2026-04-10 | 67.21 | $65.88 | 528336 |
| 2026-04-09 | 67.34 | $65.80 | 632614 |
| 2026-04-08 | 67.51 | $65.11 | 766213 |
| 2026-04-07 | 67.76 | $65.15 | 960604 |
| 2026-04-06 | 68.03 | $63.72 | 588348 |
| 2026-04-02 | 68.49 | $62.38 | 975244 |
| 2026-04-01 | 69.13 | $62.56 | 718800 |
| 2026-03-31 | 69.82 | $64.10 | 999700 |
| 2026-03-30 | 70.43 | $65.03 | 784000 |
| 2026-03-27 | 70.99 | $65.09 | 463314 |
| 2026-03-26 | 71.62 | $66.03 | 461900 |
| 2026-03-25 | 72.20 | $67.81 | 807226 |
| 2026-03-24 | 72.67 | $67.13 | 963201 |
| 2026-03-23 | 73.25 | $68.52 | 636416 |
| 2026-03-20 | 73.75 | $68.39 | 1.5M |
| 2026-03-19 | 74.31 | $68.73 | 1.0M |
| 2026-03-18 | 74.90 | $69.11 | 804200 |
| 2026-03-17 | 75.51 | $72.09 | 376600 |
| 2026-03-16 | 75.87 | $71.56 | 382300 |
| 2026-03-13 | 76.32 | $72.41 | 455746 |
| 2026-03-12 | 76.73 | $72.43 | 492000 |
| 2026-03-11 | 77.18 | $73.75 | 604711 |
| 2026-03-10 | 77.55 | $73.48 | 518218 |
| 2026-03-09 | 77.97 | $77.28 | 691913 |
| 2026-03-06 | 78.05 | $78.01 | 816225 |
| 2026-03-05 | 78.05 | $78.79 | 618703 |
| 2026-03-04 | 77.97 | $77.89 | 871377 |
| 2026-03-03 | 77.98 | $76.02 | 722900 |
| 2026-03-02 | 78.19 | $73.87 | 875314 |
| 2026-02-27 | 78.64 | $75.61 | 1.0M |
| 2026-02-26 | 78.96 | $75.65 | 788600 |
| 2026-02-25 | 79.31 | $74.08 | 548196 |
| 2026-02-24 | 79.86 | $73.27 | 575038 |
| 2026-02-23 | 80.55 | $72.38 | 446424 |
| 2026-02-20 | 81.41 | $73.78 | 435900 |
| 2026-02-19 | 82.22 | $74.90 | 481900 |
| 2026-02-18 | 82.99 | $75.28 | 517600 |
| 2026-02-17 | 83.80 | $72.35 | 796742 |
| 2026-02-13 | 85.00 | $74.69 | 1.1M |
| 2026-02-12 | 86.09 | $73.71 | 1.3M |
| 2026-02-11 | 87.39 | $75.78 | 1.1M |
| 2026-02-10 | 88.61 | $79.13 | 1.3M |
| 2026-02-09 | 89.61 | $75.07 | 1.2M |
| 2026-02-06 | 91.14 | $75.08 | 1.8M |
| 2026-02-05 | 92.83 | $78.22 | 2.2M |
| 2026-02-04 | 94.37 | $93.69 | 672185 |
| 2026-02-03 | 94.44 | $92.38 | 459654 |
| 2026-02-02 | 94.66 | $94.50 | 432000 |
| 2026-01-30 | 94.68 | $94.44 | 661500 |
| 2026-01-29 | 94.70 | $94.17 | 1.1M |
| 2026-01-28 | 94.76 | $94.79 | 485000 |
| 2026-01-27 | 94.76 | $96.88 | 499840 |
| 2026-01-26 | 94.53 | $98.66 | 447311 |
| 2026-01-23 | 94.10 | $98.59 | 306300 |
| 2026-01-22 | 93.63 | $98.93 | 577600 |
| 2026-01-21 | 93.07 | $97.93 | 454541 |
| 2026-01-20 | 92.56 | $96.05 | 363441 |
| 2026-01-16 | 92.19 | $98.32 | 346311 |
| 2026-01-15 | 91.54 | $98.42 | 385603 |
| 2026-01-14 | 90.82 | $96.02 | 510200 |
| 2026-01-13 | 90.27 | $96.24 | 351809 |
| 2026-01-12 | 89.64 | $96.59 | 406900 |
| 2026-01-09 | 88.91 | $97.05 | 634218 |
| 2026-01-08 | 88.05 | $94.92 | 869229 |
| 2026-01-07 | 87.33 | $91.76 | 505800 |
| 2026-01-06 | 86.87 | $89.12 | 608777 |
| 2026-01-05 | 86.63 | $89.79 | 665305 |
| 2026-01-02 | 86.30 | $86.47 | 654001 |
| 2025-12-31 | 86.28 | $86.32 | 438100 |
| 2025-12-30 | 86.27 | $86.91 | 366406 |
| 2025-12-29 | 86.21 | $87.00 | 304800 |
| 2025-12-26 | 86.12 | $86.87 | 219922 |
| 2025-12-24 | 86.04 | $86.94 | 189227 |
| 2025-12-23 | 85.95 | $87.09 | 605600 |
| 2025-12-22 | 85.83 | $88.26 | 416411 |
| 2025-12-19 | 85.57 | $88.09 | 1.2M |
| 2025-12-18 | 85.31 | $87.26 | 729600 |
| 2025-12-17 | 85.10 | $88.54 | 581000 |
| 2025-12-16 | 84.74 | $87.77 | 866500 |
| 2025-12-15 | 84.42 | $86.50 | 912114 |
| 2025-12-12 | 84.20 | $84.43 | 742000 |
| 2025-12-11 | 84.18 | $85.00 | 1.1M |
| 2025-12-10 | 84.09 | $83.90 | 1.1M |
| 2025-12-09 | 84.11 | $81.81 | 563133 |
| 2025-12-08 | 84.35 | $83.35 | 675300 |
| 2025-12-05 | 84.46 | $84.67 | 830357 |
| 2025-12-04 | 84.44 | $84.57 | 456900 |
| 2025-12-03 | 84.42 | $84.86 | 600006 |
| 2025-12-02 | 84.38 | $86.51 | 517811 |
| 2025-12-01 | 84.15 | $87.05 | 676542 |
| 2025-11-28 | 83.85 | $86.09 | 267000 |
| 2025-11-26 | 83.61 | $86.22 | 510100 |
| 2025-11-25 | 83.34 | $86.64 | 714628 |
| 2025-11-24 | 82.99 | $87.73 | 946329 |
| 2025-11-21 | 82.49 | $84.87 | 1.4M |
| 2025-11-20 | 82.24 | $82.06 | 1.6M |
| 2025-11-19 | 82.26 | $77.76 | 1.0M |
| 2025-11-18 | 82.73 | $78.95 | 544703 |
| 2025-11-17 | 83.13 | $78.36 | 495300 |
| 2025-11-14 | 83.63 | $79.80 | 554831 |
| 2025-11-13 | 84.04 | $80.52 | 590932 |
| 2025-11-12 | 84.41 | $80.56 | 536313 |
| 2025-11-11 | 84.81 | $82.49 | 418300 |
| 2025-11-10 | 85.06 | $83.08 | 369200 |
| 2025-11-07 | 85.26 | $84.08 | 440300 |
| 2025-11-06 | 85.39 | $83.04 | 326405 |
| 2025-11-05 | 85.64 | $84.06 | 297710 |
| 2025-11-04 | 85.80 | $83.85 | 696629 |
| 2025-11-03 | 86.01 | $83.45 | 591000 |
| 2025-10-31 | 86.28 | $83.12 | 696800 |
| 2025-10-30 | 86.61 | $83.47 | 547444 |
| 2025-10-29 | 86.94 | $85.14 | 412932 |
| 2025-10-28 | 87.13 | $86.19 | 273002 |
| 2025-10-27 | 87.23 | $86.21 | 301700 |
| 2025-10-24 | 87.34 | $87.72 | 447700 |
| 2025-10-23 | 87.29 | $87.71 | 497900 |
| 2025-10-22 | 87.25 | $87.58 | 498900 |
| 2025-10-21 | 87.22 | $87.71 | 343500 |
| 2025-10-20 | 87.16 | $87.05 | 341941 |
| 2025-10-17 | 87.18 | $85.18 | 638040 |
| 2025-10-16 | 87.39 | $83.95 | 427000 |
| 2025-10-15 | 87.75 | $84.02 | 376900 |
| 2025-10-14 | 88.14 | $84.74 | 671831 |
| 2025-10-13 | 88.50 | $85.22 | 438302 |
| 2025-10-10 | 88.84 | $85.52 | 528700 |
| 2025-10-09 | 89.19 | $88.27 | 524612 |
| 2025-10-08 | 89.29 | $90.21 | 271527 |
| 2025-10-07 | 89.19 | $90.23 | 447100 |
| 2025-10-06 | 89.08 | $90.96 | 525328 |
| 2025-10-03 | 88.89 | $91.24 | 518223 |
| 2025-10-02 | 88.64 | $91.25 | 517000 |
| 2025-10-01 | 88.37 | $90.87 | 568700 |
| 2025-09-30 | 88.10 | $91.37 | 521100 |
| 2025-09-29 | 87.76 | $89.29 | 556818 |
| 2025-09-26 | 87.60 | $88.12 | 710130 |
| 2025-09-25 | 87.54 | $87.74 | 530531 |
| 2025-09-24 | 87.52 | $87.80 | 630326 |
| 2025-09-23 | 87.49 | $87.55 | 793440 |
| 2025-09-22 | 87.48 | $88.80 | 639800 |
| 2025-09-19 | 87.35 | $88.98 | 1.1M |
| 2025-09-18 | 87.17 | $89.15 | 563700 |
| 2025-09-17 | 86.97 | $88.48 | 617600 |
| 2025-09-16 | 86.81 | $87.76 | 613934 |
| 2025-09-15 | 86.71 | $87.97 | 681037 |
| 2025-09-12 | 86.57 | $89.54 | 559316 |
| 2025-09-11 | 86.26 | $90.09 | 669631 |
| 2025-09-10 | 85.86 | $87.60 | 788900 |
| 2025-09-09 | 85.67 | $87.42 | 591100 |
| 2025-09-08 | 85.49 | $88.34 | 463448 |
| 2025-09-05 | 85.19 | $88.25 | 493512 |
| 2025-09-04 | 84.87 | $88.51 | 541710 |
| 2025-09-03 | 84.48 | $88.55 | 384983 |
| 2025-09-02 | 84.06 | $89.44 | 622044 |
| 2025-08-29 | 83.49 | $87.92 | 434600 |
| 2025-08-28 | 83.02 | $87.72 | 552300 |
| 2025-08-27 | 82.53 | $87.56 | 1.1M |
| 2025-08-26 | 82.00 | $86.41 | 537131 |
| 2025-08-25 | 81.53 | $86.00 | 457306 |
| 2025-08-22 | 81.06 | $87.00 | 517700 |
| 2025-08-21 | 80.44 | $85.41 | 369749 |
| 2025-08-20 | 79.92 | $85.27 | 551700 |
| 2025-08-19 | 79.35 | $84.98 | 587000 |
| 2025-08-18 | 78.76 | $85.12 | 648700 |
| 2025-08-15 | 78.09 | $84.40 | 625900 |
| 2025-08-14 | 77.43 | $84.49 | 631713 |
| 2025-08-13 | 76.68 | $85.63 | 951817 |
| 2025-08-12 | 75.74 | $82.86 | 728790 |
| 2025-08-11 | 74.99 | $82.65 | 960611 |
| 2025-08-08 | 74.19 | $81.45 | 887300 |
| 2025-08-07 | 73.42 | $78.30 | 1.1M |
| 2025-08-06 | 72.91 | $74.87 | 772414 |
| 2025-08-05 | 72.70 | $76.06 | 740500 |
| 2025-08-04 | 72.35 | $74.89 | 395132 |
| 2025-08-01 | 72.08 | $72.91 | 518100 |
| 2025-07-31 | 72.00 | $73.86 | 916838 |
| 2025-07-30 | 71.80 | $71.23 | 373404 |
| 2025-07-29 | 71.86 | $71.76 | 370888 |
| 2025-07-28 | 71.87 | $72.87 | 366600 |
| 2025-07-25 | 71.76 | $73.45 | 556600 |
| 2025-07-24 | 71.59 | $73.63 | 595100 |
| 2025-07-23 | 71.37 | $73.27 | 328900 |
| 2025-07-22 | 71.17 | $71.64 | 302820 |
| 2025-07-21 | 71.12 | $71.02 | 491300 |
| 2025-07-18 | 71.13 | $71.02 | 384500 |
| 2025-07-17 | 71.15 | $71.34 | 317900 |
| 2025-07-16 | 71.12 | $71.11 | 469628 |
| 2025-07-15 | 71.13 | $69.89 | 563831 |
| 2025-07-14 | 71.26 | $72.37 | 429500 |
| 2025-07-11 | 71.14 | $71.49 | 415527 |
| 2025-07-10 | 71.10 | $72.76 | 504800 |
| 2025-07-09 | 70.93 | $71.92 | 390127 |
| 2025-07-08 | 70.82 | $70.99 | 320141 |
| 2025-07-07 | 70.81 | $71.30 | 343100 |
| 2025-07-03 | 70.75 | $72.06 | 224629 |
| 2025-07-02 | 70.62 | $72.44 | 516500 |
| 2025-07-01 | 70.42 | $71.73 | 328643 |
| 2025-06-30 | 70.29 | $70.20 | 315133 |
| 2025-06-27 | 70.30 | $69.99 | 528500 |
| 2025-06-26 | 70.33 | $71.37 | 427500 |
| 2025-06-25 | 70.22 | $70.02 | 385647 |
| 2025-06-24 | 70.24 | $69.48 | 332644 |
| 2025-06-23 | 70.32 | $68.57 | 438600 |
| 2025-06-20 | 70.50 | $67.00 | 807200 |
| 2025-06-18 | 70.87 | $69.18 | 607300 |
| 2025-06-17 | 71.05 | $69.25 | 320000 |
| 2025-06-16 | 71.24 | $69.45 | 299800 |
| 2025-06-13 | 71.43 | $69.80 | 331547 |
| 2025-06-12 | 71.60 | $70.96 | 244100 |
| 2025-06-11 | 71.67 | $70.43 | 426900 |
| 2025-06-10 | 71.80 | $71.40 | 382324 |
| 2025-06-09 | 71.84 | $71.14 | 431400 |
| 2025-06-06 | 71.91 | $70.92 | 434900 |
| 2025-06-05 | 72.02 | $70.08 | 470343 |
| 2025-06-04 | 72.22 | $70.93 | 397931 |
| 2025-06-03 | 72.36 | $71.75 | 340304 |
| 2025-06-02 | 72.42 | $71.20 | 408020 |
| 2025-05-30 | 72.55 | $72.51 | 578136 |
| 2025-05-29 | 72.55 | $72.10 | 669341 |
| 2025-05-28 | 72.60 | $72.64 | 375700 |
| 2025-05-27 | 72.59 | $74.70 | 395675 |
| 2025-05-23 | 72.37 | $72.40 | 456402 |
| 2025-05-22 | 72.37 | $73.69 | 326000 |
| 2025-05-21 | 72.23 | $73.68 | 311149 |
| 2025-05-20 | 72.08 | $74.87 | 273247 |
| 2025-05-19 | 71.78 | $75.17 | 342414 |
| 2025-05-16 | 71.43 | $74.99 | 553500 |
| 2025-05-15 | 71.05 | $75.33 | 361216 |
| 2025-05-14 | 70.60 | $75.01 | 439734 |
| 2025-05-13 | 70.14 | $75.36 | 347241 |
| 2025-05-12 | 69.59 | $76.80 | 568248 |
| 2025-05-09 | 68.83 | $75.32 | 599000 |
| 2025-05-08 | 68.15 | $75.74 | 1.2M |
| 2025-05-07 | 67.35 | $67.16 | 494700 |
| 2025-05-06 | 67.37 | $66.47 | 342616 |
| 2025-05-05 | 67.46 | $66.25 | 395200 |
| 2025-05-02 | 67.59 | $66.88 | 348424 |
| 2025-05-01 | 67.67 | $66.33 | 550401 |
| 2025-04-30 | 67.81 | $66.96 | 539900 |
| 2025-04-29 | 67.89 | $67.39 | 370500 |
| 2025-04-28 | 67.95 | $67.53 | 578037 |
| 2025-04-25 | 67.99 | $67.72 | 324726 |
| 2025-04-24 | 68.02 | $68.80 | 274538 |
| 2025-04-23 | 67.94 | $68.31 | 400804 |
| 2025-04-22 | 67.90 | $68.17 | 316613 |
| 2025-04-21 | 67.87 | $66.90 | 281405 |
| 2025-04-17 | 67.97 | $67.36 | 360600 |
| 2025-04-16 | 68.04 | $67.38 | 320300 |
| 2025-04-15 | 68.11 | $68.09 | 324215 |
| 2025-04-14 | 68.11 | $68.74 | 406335 |
| 2025-04-11 | 68.04 | $68.50 | 527900 |
| 2025-04-10 | 67.99 | $67.47 | 822024 |
| 2025-04-09 | 68.05 | $67.88 | 729700 |
| 2025-04-08 | 68.07 | $65.54 | 539923 |
| 2025-04-07 | 68.33 | $67.34 | 697954 |
| 2025-04-04 | 68.44 | $68.65 | 548500 |
| 2025-04-03 | 68.41 | $70.28 | 504200 |
| 2025-04-02 | 68.22 | $71.03 | 1.1M |
| 2025-04-01 | 67.92 | $68.68 | 548000 |
| 2025-03-31 | 67.84 | $68.19 | 653700 |
| 2025-03-28 | 67.81 | $68.21 | 456343 |
| 2025-03-27 | 67.76 | $68.10 | 357415 |
| 2025-03-26 | 67.73 | $67.03 | 339100 |
| 2025-03-25 | 67.80 | $66.48 | 560939 |
| 2025-03-24 | 67.94 | $66.49 | 607000 |
| 2025-03-21 | 68.09 | $67.24 | 1.9M |
| 2025-03-20 | 68.18 | $67.21 | 501143 |
| 2025-03-19 | 68.29 | $68.67 | 432431 |
| 2025-03-18 | 68.24 | $68.55 | 433824 |
| 2025-03-17 | 68.21 | $68.02 | 623800 |
| 2025-03-14 | 68.23 | $67.11 | 457007 |
| 2025-03-13 | 68.35 | $66.84 | 399300 |
| 2025-03-12 | 68.51 | $66.53 | 681300 |
| 2025-03-11 | 68.72 | $68.58 | 1.0M |
| 2025-03-10 | 68.73 | $70.00 | 861044 |
| 2025-03-07 | 68.60 | $71.18 | 871957 |
| 2025-03-06 | 68.33 | $68.01 | 723400 |
| 2025-03-05 | 68.36 | $68.00 | 803306 |
| 2025-03-04 | 68.40 | $67.41 | 1.2M |
| 2025-03-03 | 68.50 | $64.34 | 631200 |
| 2025-02-28 | 68.94 | $65.20 | 904037 |
| 2025-02-27 | 69.34 | $66.50 | 472138 |
| 2025-02-26 | 69.63 | $66.73 | 617500 |
| 2025-02-25 | 69.94 | $67.74 | 722614 |
| 2025-02-24 | 70.17 | $66.14 | 599900 |
| 2025-02-21 | 70.60 | $66.00 | 680601 |
| 2025-02-20 | 71.08 | $66.76 | 499718 |
| 2025-02-19 | 71.53 | $68.31 | 493750 |
| 2025-02-18 | 71.87 | $68.11 | 643506 |
| 2025-02-14 | 72.27 | $67.85 | 711600 |
| 2025-02-13 | 72.74 | $67.40 | 806034 |
| 2025-02-12 | 73.30 | $67.17 | 560923 |
| 2025-02-11 | 73.94 | $67.76 | 631300 |
| 2025-02-10 | 74.59 | $69.70 | 812509 |
| 2025-02-07 | 75.11 | $69.78 | 1.4M |
| 2025-02-06 | 75.67 | $70.00 | 1.7M |
| 2025-02-05 | 76.26 | $75.83 | 1.5M |
| 2025-02-04 | 76.31 | $75.11 | 774900 |
| 2025-02-03 | 76.44 | $75.79 | 725811 |
| 2025-01-31 | 76.50 | $75.29 | 648615 |
| 2025-01-30 | 76.63 | $75.99 | 565713 |
| 2025-01-29 | 76.70 | $75.30 | 756000 |
| 2025-01-28 | 76.85 | $76.96 | 565648 |
| 2025-01-27 | 76.84 | $78.31 | 475800 |
| 2025-01-24 | 76.68 | $76.36 | 508606 |
| 2025-01-23 | 76.71 | $76.82 | 753800 |
| 2025-01-22 | 76.70 | $77.69 | 864600 |
| 2025-01-21 | 76.60 | $79.68 | 430100 |
| 2025-01-17 | 76.27 | $78.38 | 433314 |
| 2025-01-16 | 76.05 | $78.82 | 715100 |
| 2025-01-15 | 75.76 | $77.70 | 511538 |
| 2025-01-14 | 75.56 | $77.48 | 496709 |
| 2025-01-13 | 75.36 | $77.37 | 542414 |
| 2025-01-10 | 75.14 | $76.81 | 608110 |
| 2025-01-08 | 74.97 | $77.57 | 577600 |
| 2025-01-07 | 74.69 | $77.29 | 611506 |
| 2025-01-06 | 74.42 | $77.05 | 929000 |
| 2025-01-03 | 74.14 | $77.50 | 576295 |
| 2025-01-02 | 73.79 | $75.81 | 591336 |
| 2024-12-31 | 73.58 | $74.65 | 565897 |
| 2024-12-30 | 73.47 | $74.23 | 1.2M |
| 2024-12-27 | 73.38 | $72.92 | 580809 |
| 2024-12-26 | 73.43 | $73.44 | 520212 |
| 2024-12-24 | 73.43 | $72.97 | 273233 |
| 2024-12-23 | 73.48 | $72.82 | 808440 |
| 2024-12-20 | 73.55 | $72.94 | 1.8M |
| 2024-12-19 | 73.62 | $72.20 | 1.1M |
| 2024-12-18 | 73.76 | $70.07 | 1.1M |
| 2024-12-17 | 74.15 | $70.20 | 704803 |
| 2024-12-16 | 74.57 | $71.33 | 1.1M |
| 2024-12-13 | 74.91 | $69.81 | 665446 |
| 2024-12-12 | 75.45 | $70.71 | 621849 |
| 2024-12-11 | 75.95 | $71.06 | 851012 |
| 2024-12-10 | 76.46 | $70.78 | 863701 |
| 2024-12-09 | 77.06 | $71.29 | 734100 |
| 2024-12-06 | 77.67 | $72.70 | 655700 |
| 2024-12-05 | 78.19 | $73.84 | 956900 |
| 2024-12-04 | 78.65 | $74.66 | 1.4M |
| 2024-12-03 | 79.07 | $74.58 | 1.8M |
| 2024-12-02 | 79.54 | $74.16 | 1.0M |
| 2024-11-29 | 80.10 | $74.50 | 707100 |
| 2024-11-27 | 80.69 | $72.50 | 1.7M |
| 2024-11-26 | 81.56 | $72.90 | 1.0M |
| 2024-11-25 | 82.47 | $73.46 | 2.0M |
| 2024-11-22 | 83.42 | $73.09 | 2.2M |
| 2024-11-21 | 84.50 | $74.96 | 2.0M |
| 2024-11-20 | 85.51 | $80.53 | 1.5M |
| 2024-11-19 | 86.03 | $79.81 | 950632 |
| 2024-11-18 | 86.69 | $79.23 | 1.2M |
| 2024-11-15 | 87.47 | $79.18 | 1.1M |
| 2024-11-14 | 88.34 | $81.07 | 1.6M |
| 2024-11-13 | 89.11 | $87.95 | 733041 |
| 2024-11-12 | 89.23 | $90.54 | 459934 |
| 2024-11-11 | 89.09 | $91.51 | 610500 |
| 2024-11-08 | 88.84 | $91.56 | 547100 |
| 2024-11-07 | 88.55 | $89.84 | 1.4M |
| 2024-11-06 | 88.42 | $89.53 | 1.3M |
| 2024-11-05 | 88.30 | $88.43 | 446500 |
| 2024-11-04 | 88.29 | $87.29 | 206900 |
| 2024-11-01 | 88.39 | $86.96 | 243017 |
| 2024-10-31 | 88.54 | $86.44 | 282601 |
| 2024-10-30 | 88.76 | $88.07 | 264300 |
| 2024-10-29 | 88.84 | $87.15 | 462630 |
| 2024-10-28 | 89.01 | $86.76 | 228310 |
| 2024-10-25 | 89.25 | $87.17 | 148500 |
| 2024-10-24 | 89.47 | $87.48 | 256342 |
| 2024-10-23 | 89.68 | $86.99 | 228449 |
| 2024-10-22 | 89.96 | $87.12 | 268661 |
| 2024-10-21 | 90.26 | $88.08 | 192200 |
| 2024-10-18 | 90.49 | $89.87 | 205504 |
| 2024-10-17 | 90.55 | $89.94 | 205300 |
| 2024-10-16 | 90.62 | $90.83 | 194100 |
| 2024-10-15 | 90.60 | $90.70 | 507521 |
| 2024-10-14 | 90.59 | $90.89 | 124127 |
| 2024-10-11 | 90.55 | $90.10 | 226400 |
| 2024-10-10 | 90.60 | $88.55 | 301639 |
| 2024-10-09 | 90.82 | $90.82 | 189505 |
| 2024-10-08 | 90.82 | $90.70 | 157800 |
| 2024-10-07 | 90.83 | $90.62 | 176400 |
| 2024-10-04 | 90.85 | $91.25 | 212231 |
| 2024-10-03 | 90.81 | $91.14 | 250202 |
| 2024-10-02 | 90.78 | $91.86 | 216100 |
| 2024-10-01 | 90.66 | $92.75 | 334411 |
| 2024-09-30 | 90.44 | $93.16 | 410570 |
| 2024-09-27 | 90.16 | $92.70 | 402511 |
| 2024-09-26 | 89.89 | $91.85 | 526400 |
| 2024-09-25 | 89.68 | $92.69 | 486963 |
| 2024-09-24 | 89.37 | $91.80 | 404500 |
| 2024-09-23 | 89.11 | $90.57 | 246230 |
| 2024-09-20 | 88.96 | $89.98 | 1.2M |
| 2024-09-19 | 88.85 | $90.54 | 377900 |
| 2024-09-18 | 88.67 | $88.53 | 380325 |
| 2024-09-17 | 88.69 | $88.28 | 456100 |
| 2024-09-16 | 88.73 | $88.14 | 307107 |
| 2024-09-13 | 88.79 | $88.70 | 461847 |
| 2024-09-12 | 88.80 | $86.64 | 205015 |
| 2024-09-11 | 89.03 | $85.91 | 463500 |
| 2024-09-10 | 89.35 | $86.30 | 303817 |
| 2024-09-09 | 89.68 | $86.40 | 423500 |
| 2024-09-06 | 90.02 | $87.15 | 246726 |
| 2024-09-05 | 90.32 | $89.31 | 269231 |
| 2024-09-04 | 90.43 | $89.73 | 232100 |
| 2024-09-03 | 90.50 | $90.40 | 256742 |
| 2024-08-30 | 90.51 | $92.26 | 490600 |
| 2024-08-29 | 90.33 | $92.41 | 179300 |
| 2024-08-28 | 90.11 | $92.42 | 222800 |
| 2024-08-27 | 89.87 | $92.31 | 286137 |
| 2024-08-26 | 89.61 | $91.39 | 204600 |
| 2024-08-23 | 89.42 | $91.74 | 405130 |
| 2024-08-22 | 89.18 | $90.35 | 487747 |
| 2024-08-21 | 89.06 | $90.90 | 503400 |
| 2024-08-20 | 88.86 | $89.69 | 608324 |
| 2024-08-19 | 88.77 | $89.13 | 255126 |
| 2024-08-16 | 88.74 | $88.40 | 428621 |
| 2024-08-15 | 88.77 | $88.78 | 252100 |
| 2024-08-14 | 88.77 | $87.97 | 282200 |
| 2024-08-13 | 88.86 | $87.54 | 425400 |
| 2024-08-12 | 89.00 | $85.95 | 742200 |
| 2024-08-09 | 89.32 | $86.75 | 1.3M |
| 2024-08-08 | 89.59 | $87.40 | 995400 |
| 2024-08-07 | 89.82 | $87.59 | 660124 |
| 2024-08-06 | 90.05 | $88.25 | 295014 |
| 2024-08-05 | 90.24 | $87.96 | 400500 |
| 2024-08-02 | 90.48 | $91.38 | 357904 |
| 2024-08-01 | 90.39 | $91.28 | 366813 |
| 2024-07-31 | 90.29 | $92.89 | 438100 |
| 2024-07-30 | 90.02 | $92.99 | 262500 |
| 2024-07-29 | 89.70 | $93.11 | 225103 |
| 2024-07-26 | 89.35 | $92.52 | 301125 |
| 2024-07-25 | 89.01 | $91.65 | 478200 |
| 2024-07-24 | 88.73 | $90.33 | 259141 |
| 2024-07-23 | 88.57 | $91.77 | 243015 |
| 2024-07-22 | 88.23 | $91.32 | 256800 |
| 2024-07-19 | 87.90 | $89.98 | 212422 |
| 2024-07-18 | 87.69 | $90.72 | 271147 |
| 2024-07-17 | 87.37 | $91.31 | 372906 |
| 2024-07-16 | 86.95 | $91.87 | 400400 |
| 2024-07-15 | 86.43 | $89.32 | 375300 |
| 2024-07-12 | 86.13 | $87.72 | 282600 |
| 2024-07-11 | 85.96 | $87.30 | 618300 |
| 2024-07-10 | 85.82 | $85.31 | 567500 |
| 2024-07-09 | 85.87 | $84.08 | 378800 |
| 2024-07-08 | 86.06 | $84.71 | 207800 |
| 2024-07-05 | 86.21 | $85.32 | 249000 |
| 2024-07-03 | 86.30 | $85.25 | 85000 |
| 2024-07-02 | 86.41 | $85.50 | 180828 |
| 2024-07-01 | 86.51 | $84.89 | 364100 |
| 2024-06-28 | 86.68 | $85.70 | 1.1M |
| 2024-06-27 | 86.78 | $87.51 | 220441 |
| 2024-06-26 | 86.70 | $87.03 | 299015 |
| 2024-06-25 | 86.67 | $87.88 | 213800 |
| 2024-06-24 | 86.54 | $88.69 | 346633 |
| 2024-06-21 | 86.31 | $88.37 | 543100 |
| 2024-06-20 | 86.09 | $87.29 | 178700 |
| 2024-06-18 | 85.97 | $86.93 | 235502 |
| 2024-06-17 | 85.87 | $87.17 | 263000 |
| 2024-06-14 | 85.73 | $86.33 | 256100 |
| 2024-06-13 | 85.67 | $87.11 | 204723 |
| 2024-06-12 | 85.52 | $87.87 | 279900 |
| 2024-06-11 | 85.27 | $84.83 | 211326 |
| 2024-06-10 | 85.31 | $84.55 | 450623 |
| 2024-06-07 | 85.39 | $85.08 | 179002 |
| 2024-06-06 | 85.43 | $86.12 | 239300 |
| 2024-06-05 | 85.35 | $86.86 | 274800 |
| 2024-06-04 | 85.20 | $86.74 | 366900 |
| 2024-06-03 | 85.03 | $85.79 | 483600 |
| 2024-05-31 | 84.95 | $86.10 | 303639 |
| 2024-05-30 | 84.83 | $85.16 | 344500 |
| 2024-05-29 | 84.80 | $84.06 | 451200 |
| 2024-05-28 | 84.88 | $84.64 | 303441 |
| 2024-05-24 | 84.90 | $85.96 | 249716 |
| 2024-05-23 | 84.79 | $86.12 | 391000 |
| 2024-05-22 | 84.65 | $85.79 | 472900 |
| 2024-05-21 | 84.53 | $87.15 | 306400 |
| 2024-05-20 | 84.26 | $86.52 | 252700 |
| 2024-05-17 | 84.02 | $86.63 | 597800 |
| 2024-05-16 | 83.74 | $87.13 | 311800 |
| 2024-05-15 | 83.38 | $87.02 | 251945 |
| 2024-05-14 | 83.00 | $86.40 | 361900 |
| 2024-05-13 | 82.64 | $85.27 | 544700 |
| 2024-05-10 | 82.37 | $84.76 | 673716 |
| 2024-05-09 | 82.12 | $83.67 | 734700 |
| 2024-05-08 | 81.95 | $84.12 | 433314 |
| 2024-05-07 | 81.72 | $84.25 | 475214 |
| 2024-05-06 | 81.46 | $84.12 | 158407 |
| 2024-05-03 | 81.18 | $82.81 | 230900 |
| 2024-05-02 | 81.01 | $81.80 | 173700 |
| 2024-05-01 | 80.92 | $80.74 | 206313 |
| 2024-04-30 | 80.94 | $80.28 | 182615 |
| 2024-04-29 | 81.01 | $80.98 | 172900 |
| 2024-04-26 | 81.02 | $80.43 | 205300 |
| 2024-04-25 | 81.08 | $80.63 | 212149 |
| 2024-04-24 | 81.13 | $80.82 | 258933 |
| 2024-04-23 | 81.16 | $80.98 | 168805 |
| 2024-04-22 | 81.18 | $81.04 | 173500 |
| 2024-04-19 | 81.19 | $81.44 | 277700 |
| 2024-04-18 | 81.16 | $80.04 | 343717 |
| 2024-04-17 | 81.28 | $79.78 | 311137 |
| 2024-04-16 | 81.44 | $80.63 | 216733 |
| 2024-04-15 | 81.53 | $80.22 | 354600 |
| 2024-04-12 | 81.66 | $80.00 | 252300 |
| 2024-04-11 | 81.84 | $80.30 | 187600 |
| 2024-04-10 | 82.00 | $79.99 | 313506 |
| 2024-04-09 | 82.21 | $81.31 | 216500 |
| 2024-04-08 | 82.31 | $81.15 | 141500 |
| 2024-04-05 | 82.43 | $81.06 | 223118 |
| 2024-04-04 | 82.57 | $80.03 | 249000 |
| 2024-04-03 | 82.84 | $80.90 | 237746 |
| 2024-04-02 | 83.05 | $80.79 | 270900 |
| 2024-04-01 | 83.28 | $82.37 | 192013 |
| 2024-03-28 | 83.38 | $83.90 | 344543 |
| 2024-03-27 | 83.32 | $83.49 | 316800 |
| 2024-03-26 | 83.31 | $82.50 | 252702 |
| 2024-03-25 | 83.39 | $83.01 | 351635 |
| 2024-03-22 | 83.43 | $82.47 | 206805 |
| 2024-03-21 | 83.53 | $83.59 | 212100 |
| 2024-03-20 | 83.53 | $83.38 | 251400 |
| 2024-03-19 | 83.54 | $83.70 | 262236 |
| 2024-03-18 | 83.53 | $81.86 | 328400 |
| 2024-03-15 | 83.70 | $82.30 | 682100 |
| 2024-03-14 | 83.85 | $82.84 | 246300 |
| 2024-03-13 | 83.95 | $84.01 | 233000 |
| 2024-03-12 | 83.95 | $84.96 | 168412 |
| 2024-03-11 | 83.84 | $84.51 | 220049 |
| 2024-03-08 | 83.77 | $85.57 | 198625 |
| 2024-03-07 | 83.58 | $85.62 | 224100 |
| 2024-03-06 | 83.37 | $85.33 | 223200 |
| 2024-03-05 | 83.16 | $84.56 | 212300 |
| 2024-03-04 | 83.01 | $85.30 | 307840 |
| 2024-03-01 | 82.77 | $83.84 | 194136 |
| 2024-02-29 | 82.66 | $83.66 | 324900 |
| 2024-02-28 | 82.56 | $83.41 | 225500 |
| 2024-02-27 | 82.47 | $83.89 | 208200 |
| 2024-02-26 | 82.32 | $84.62 | 239609 |
| 2024-02-23 | 82.07 | $84.16 | 353400 |
| 2024-02-22 | 81.85 | $82.13 | 346413 |
| 2024-02-21 | 81.83 | $81.76 | 345722 |
| 2024-02-20 | 81.83 | $81.68 | 475900 |
| 2024-02-16 | 81.85 | $83.26 | 346700 |
| 2024-02-15 | 81.70 | $84.76 | 335200 |
| 2024-02-14 | 81.38 | $82.57 | 286800 |
| 2024-02-13 | 81.25 | $81.31 | 338421 |
| 2024-02-12 | 81.25 | $83.96 | 512812 |
| 2024-02-09 | 80.96 | $82.57 | 539529 |
| 2024-02-08 | 80.79 | $78.82 | 1.2M |
| 2024-02-07 | 81.00 | $77.96 | 569714 |
| 2024-02-06 | 81.32 | $78.41 | 679900 |
| 2024-02-05 | 81.62 | $78.63 | 408730 |
| 2024-02-02 | 81.94 | $80.47 | 343732 |
| 2024-02-01 | 82.09 | $81.49 | 369803 |
| 2024-01-31 | 82.16 | $81.12 | 406600 |
| 2024-01-30 | 82.27 | $83.96 | 215208 |
| 2024-01-29 | 82.09 | $83.86 | 205729 |
| 2024-01-26 | 81.90 | $83.43 | 298400 |
| 2024-01-25 | 81.74 | $83.16 | 327100 |
| 2024-01-24 | 81.59 | $82.60 | 1.2M |
| 2024-01-23 | 81.48 | $83.27 | 407100 |
| 2024-01-22 | 81.30 | $83.65 | 301944 |
| 2024-01-19 | 81.05 | $81.69 | 306500 |
| 2024-01-18 | 80.98 | $82.03 | 292200 |
| 2024-01-17 | 80.87 | $80.80 | 282746 |
| 2024-01-16 | 80.88 | $80.81 | 264326 |
| 2024-01-12 | 80.89 | $81.21 | 371429 |
| 2024-01-11 | 80.85 | $79.65 | 358011 |
| 2024-01-10 | 80.98 | $77.82 | 500603 |
| 2024-01-09 | 81.31 | $77.19 | 544700 |
| 2024-01-08 | 81.74 | $77.84 | 308400 |
| 2024-01-05 | 82.15 | $77.81 | 349500 |
| 2024-01-04 | 82.61 | $78.74 | 403809 |
| 2024-01-03 | 83.02 | $77.32 | 542122 |
| 2024-01-02 | 83.62 | $83.42 | 297418 |
| 2023-12-29 | 83.64 | $83.86 | 197021 |
| 2023-12-28 | 83.62 | $84.24 | 196613 |
| 2023-12-27 | 83.55 | $84.30 | 225504 |
| 2023-12-26 | 83.47 | $84.72 | 206314 |
| 2023-12-22 | 83.34 | $84.49 | 280601 |
| 2023-12-21 | 83.22 | $83.91 | 257500 |
| 2023-12-20 | 83.15 | $82.06 | 405600 |
| 2023-12-19 | 83.26 | $82.95 | 348400 |
| 2023-12-18 | 83.29 | $82.85 | 373500 |
| 2023-12-15 | 83.34 | $81.47 | 1.3M |
| 2023-12-14 | 83.54 | $83.58 | 534741 |
| 2023-12-13 | 83.53 | $85.95 | 370605 |
| 2023-12-12 | 83.28 | $85.33 | 295125 |
| 2023-12-11 | 83.06 | $85.65 | 247741 |
| 2023-12-08 | 82.79 | $85.08 | 206000 |
| 2023-12-07 | 82.55 | $84.91 | 266700 |
| 2023-12-06 | 82.30 | $85.53 | 194247 |
| 2023-12-05 | 81.96 | $85.46 | 335500 |
| 2023-12-04 | 81.59 | $86.88 | 241300 |
| 2023-12-01 | 81.04 | $85.17 | 236400 |
| 2023-11-30 | 80.60 | $83.49 | 264500 |
| 2023-11-29 | 80.30 | $82.17 | 211615 |
| 2023-11-28 | 80.10 | $82.64 | 404230 |
| 2023-11-27 | 79.83 | $84.25 | 328438 |
| 2023-11-24 | 79.37 | $83.77 | 79600 |
| 2023-11-22 | 78.91 | $83.28 | 177332 |
| 2023-11-21 | 78.45 | $83.05 | 264326 |
| 2023-11-20 | 77.96 | $81.84 | 360700 |
| 2023-11-17 | 77.55 | $82.31 | 443817 |
| 2023-11-16 | 77.05 | $82.77 | 735204 |
| 2023-11-15 | 76.45 | $78.84 | 573300 |
| 2023-11-14 | 76.20 | $78.73 | 609200 |
| 2023-11-13 | 75.93 | $75.66 | 342500 |
| 2023-11-10 | 75.96 | $76.02 | 360504 |
| 2023-11-09 | 75.96 | $75.33 | 347906 |
| 2023-11-08 | 76.02 | $76.49 | 249100 |
| 2023-11-07 | 75.97 | $76.67 | 264110 |
| 2023-11-06 | 75.90 | $76.98 | 138300 |
| 2023-11-03 | 75.78 | $77.13 | 167400 |
| 2023-11-02 | 75.64 | $75.77 | 206900 |
| 2023-11-01 | 75.63 | $75.11 | 201616 |
| 2023-10-31 | 75.68 | $74.72 | 206100 |
| 2023-10-30 | 75.79 | $73.54 | 213112 |
| 2023-10-27 | 76.02 | $73.03 | 199536 |
| 2023-10-26 | 76.34 | $74.92 | 175800 |
| 2023-10-25 | 76.49 | $74.54 | 254500 |
| 2023-10-24 | 76.69 | $74.57 | 224800 |
| 2023-10-23 | 76.91 | $76.58 | 308600 |
| 2023-10-20 | 76.95 | $77.41 | 590800 |
| 2023-10-19 | 76.90 | $77.67 | 690207 |
| 2023-10-18 | 76.82 | $77.20 | 211000 |
| 2023-10-17 | 76.78 | $78.36 | 340034 |
| 2023-10-16 | 76.61 | $78.59 | 312200 |
| 2023-10-13 | 76.41 | $76.87 | 194800 |
| 2023-10-12 | 76.36 | $77.19 | 255200 |
| 2023-10-11 | 76.27 | $76.90 | 187000 |
| 2023-10-10 | 76.20 | $77.18 | 215600 |
| 2023-10-09 | 76.10 | $76.13 | 207212 |
| 2023-10-06 | 76.10 | $74.96 | 214000 |
| 2023-10-05 | 76.22 | $74.20 | 340500 |
| 2023-10-04 | 76.43 | $73.33 | 291837 |
| 2023-10-03 | 76.75 | $72.89 | 235300 |
| 2023-10-02 | 77.16 | $74.27 | 236329 |
| 2023-09-29 | 77.47 | $74.68 | 274100 |
| 2023-09-28 | 77.76 | $74.96 | 173400 |
| 2023-09-27 | 78.05 | $74.38 | 263240 |
| 2023-09-26 | 78.44 | $74.67 | 281806 |
| 2023-09-25 | 78.84 | $76.35 | 256400 |
| 2023-09-22 | 79.10 | $76.40 | 301412 |
| 2023-09-21 | 79.38 | $76.78 | 314528 |
| 2023-09-20 | 79.66 | $78.34 | 364700 |
| 2023-09-19 | 79.79 | $77.93 | 375635 |
| 2023-09-18 | 79.99 | $78.93 | 321309 |
| 2023-09-15 | 80.10 | $79.65 | 737304 |
| 2023-09-14 | 80.15 | $80.91 | 187300 |
| 2023-09-13 | 80.07 | $80.06 | 245912 |
| 2023-09-12 | 80.07 | $78.76 | 144000 |
| 2023-09-11 | 80.21 | $78.60 | 191100 |
| 2023-09-08 | 80.38 | $78.71 | 346800 |
| 2023-09-07 | 80.55 | $78.95 | 192000 |
| 2023-09-06 | 80.72 | $79.58 | 202600 |
| 2023-09-05 | 80.84 | $79.00 | 230546 |
| 2023-09-01 | 81.04 | $80.83 | 152600 |
| 2023-08-31 | 81.06 | $80.82 | 230600 |
| 2023-08-30 | 81.08 | $80.61 | 216211 |
| 2023-08-29 | 81.13 | $80.35 | 176400 |
| 2023-08-28 | 81.22 | $81.35 | 136438 |
| 2023-08-25 | 81.20 | $80.76 | 117509 |
| 2023-08-24 | 81.25 | $80.67 | 180602 |
| 2023-08-23 | 81.31 | $81.04 | 170900 |
| 2023-08-22 | 81.34 | $80.43 | 185100 |
| 2023-08-21 | 81.43 | $80.17 | 212700 |
| 2023-08-18 | 81.57 | $79.61 | 442700 |
| 2023-08-17 | 81.77 | $78.34 | 264900 |
| 2023-08-16 | 82.13 | $79.75 | 222323 |
| 2023-08-15 | 82.38 | $80.89 | 187800 |
| 2023-08-14 | 82.54 | $82.44 | 514500 |
| 2023-08-11 | 82.55 | $79.96 | 285134 |
| 2023-08-10 | 82.82 | $79.97 | 167340 |
| 2023-08-09 | 83.12 | $79.94 | 204110 |
| 2023-08-08 | 83.46 | $80.02 | 325400 |
| 2023-08-07 | 83.82 | $82.22 | 301728 |
| 2023-08-04 | 83.99 | $79.59 | 706800 |
| 2023-08-03 | 84.45 | $79.58 | 1.1M |
| 2023-08-02 | 84.97 | $82.98 | 397800 |
| 2023-08-01 | 85.18 | $83.65 | 210734 |
| 2023-07-31 | 85.34 | $83.76 | 469307 |
| 2023-07-28 | 85.50 | $84.17 | 218600 |
| 2023-07-27 | 85.64 | $83.21 | 357802 |
| 2023-07-26 | 85.90 | $83.85 | 495600 |
| 2023-07-25 | 86.11 | $87.09 | 338239 |
| 2023-07-24 | 86.01 | $87.57 | 228500 |
| 2023-07-21 | 85.85 | $87.77 | 329145 |
| 2023-07-20 | 85.64 | $87.30 | 168900 |
| 2023-07-19 | 85.47 | $86.93 | 267936 |
| 2023-07-18 | 85.32 | $86.55 | 441449 |
| 2023-07-17 | 85.19 | $87.36 | 190000 |
| 2023-07-14 | 84.96 | $86.72 | 172300 |
| 2023-07-13 | 84.77 | $86.86 | 236600 |
| 2023-07-12 | 84.55 | $86.50 | 278227 |
| 2023-07-11 | 84.35 | $87.05 | 219700 |
| 2023-07-10 | 84.06 | $85.90 | 226115 |
| 2023-07-07 | 83.87 | $84.45 | 321800 |
| 2023-07-06 | 83.81 | $83.11 | 242900 |
| 2023-07-05 | 83.88 | $83.58 | 286601 |
| 2023-07-03 | 83.91 | $84.84 | 119400 |
| 2023-06-30 | 83.81 | $84.51 | 394051 |
| 2023-06-29 | 83.74 | $84.15 | 499420 |
| 2023-06-28 | 83.70 | $82.89 | 313100 |
| 2023-06-27 | 83.78 | $83.73 | 223700 |
| 2023-06-26 | 83.79 | $82.89 | 195000 |
| 2023-06-23 | 83.88 | $83.54 | 509544 |
| 2023-06-22 | 83.92 | $85.71 | 153600 |
| 2023-06-21 | 83.73 | $85.79 | 199431 |
| 2023-06-20 | 83.51 | $85.41 | 175821 |
| 2023-06-16 | 83.32 | $85.69 | 545000 |
| 2023-06-15 | 83.07 | $85.11 | 299721 |
| 2023-06-14 | 82.85 | $84.89 | 341300 |
| 2023-06-13 | 82.64 | $85.65 | 225240 |
| 2023-06-12 | 82.32 | $85.21 | 227300 |
| 2023-06-09 | 82.01 | $84.31 | 159136 |
| 2023-06-08 | 81.77 | $84.43 | 198200 |
| 2023-06-07 | 81.49 | $84.27 | 299334 |
| 2023-06-06 | 81.20 | $82.64 | 243609 |
| 2023-06-05 | 81.05 | $81.22 | 230775 |
| 2023-06-02 | 81.03 | $83.26 | 345507 |
| 2023-06-01 | 80.79 | $81.66 | 366437 |
| 2023-05-31 | 80.70 | $80.96 | 1.1M |
| 2023-05-30 | 80.68 | $80.40 | 529800 |
| 2023-05-26 | 80.71 | $80.33 | 396031 |
| 2023-05-25 | 80.75 | $79.70 | 240300 |
| 2023-05-24 | 80.86 | $80.37 | 209100 |
| 2023-05-23 | 80.91 | $80.77 | 287900 |
| 2023-05-22 | 80.92 | $81.75 | 363914 |
| 2023-05-19 | 80.83 | $81.70 | 283915 |
| 2023-05-18 | 80.74 | $82.45 | 327700 |
| 2023-05-17 | 80.56 | $81.23 | 486400 |
| 2023-05-16 | 80.49 | $79.50 | 305312 |
| 2023-05-15 | 80.60 | $79.58 | 268300 |
| 2023-05-12 | 80.70 | $79.50 | 173538 |
| 2023-05-11 | 80.83 | $79.20 | 253600 |
| 2023-05-10 | 81.00 | $80.05 | 267401 |
| 2023-05-09 | 81.10 | $79.46 | 294420 |
| 2023-05-08 | 81.28 | $79.45 | 325300 |
| 2023-05-05 | 81.47 | $80.50 | 476000 |
| 2023-05-04 | 81.57 | $78.03 | 672900 |
| 2023-05-03 | 81.94 | $82.21 | 453211 |
| 2023-05-02 | 81.92 | $82.75 | 400106 |
| 2023-05-01 | 81.83 | $84.22 | 163900 |
| 2023-04-28 | 81.58 | $83.65 | 306137 |
| 2023-04-27 | 81.36 | $83.00 | 304800 |
| 2023-04-26 | 81.18 | $81.25 | 308249 |
| 2023-04-25 | 81.18 | $81.70 | 416947 |
| 2023-04-24 | 81.12 | $82.45 | 153726 |
| 2023-04-21 | 80.98 | $82.41 | 265723 |
| 2023-04-20 | 80.83 | $82.07 | 345100 |
| 2023-04-19 | 80.70 | $81.95 | 300800 |
| 2023-04-18 | 80.57 | $82.77 | 304200 |
| 2023-04-17 | 80.34 | $84.02 | 240800 |
| 2023-04-14 | 79.95 | $83.65 | 275800 |
| 2023-04-13 | 79.56 | $84.20 | 303415 |
| 2023-04-12 | 79.07 | $82.64 | 774339 |
| 2023-04-11 | 78.70 | $81.60 | 513500 |
| 2023-04-10 | 78.39 | $81.44 | 258406 |
| 2023-04-06 | 78.07 | $80.24 | 239800 |
| 2023-04-05 | 77.85 | $79.25 | 253640 |
| 2023-04-04 | 77.70 | $79.65 | 394100 |
| 2023-04-03 | 77.49 | $79.85 | 398700 |
| 2023-03-31 | 77.24 | $78.70 | 328422 |
| 2023-03-30 | 77.09 | $77.20 | 299100 |
| 2023-03-29 | 77.08 | $77.15 | 419800 |
| 2023-03-28 | 77.07 | $77.25 | 451517 |
| 2023-03-27 | 77.05 | $76.95 | 441908 |
| 2023-03-24 | 77.06 | $75.08 | 418530 |
| 2023-03-23 | 77.27 | $74.25 | 332532 |
| 2023-03-22 | 77.59 | $74.85 | 474100 |
| 2023-03-21 | 77.88 | $76.53 | 405130 |
| 2023-03-20 | 78.02 | $76.67 | 352220 |
| 2023-03-17 | 78.16 | $74.03 | 694148 |
| 2023-03-16 | 78.60 | $75.15 | 410000 |
| 2023-03-15 | 78.96 | $74.68 | 455249 |
| 2023-03-14 | 79.41 | $76.00 | 451838 |
| 2023-03-13 | 79.77 | $75.18 | 475500 |
| 2023-03-10 | 80.25 | $76.70 | 363700 |
| 2023-03-09 | 80.63 | $78.02 | 518100 |
| 2023-03-08 | 80.90 | $79.39 | 269100 |
| 2023-03-07 | 81.06 | $80.54 | 271228 |
| 2023-03-06 | 81.12 | $82.27 | 189400 |
| 2023-03-03 | 80.99 | $82.58 | 213800 |
| 2023-03-02 | 80.83 | $82.31 | 234016 |
| 2023-03-01 | 80.67 | $81.99 | 469504 |
| 2023-02-28 | 80.53 | $82.08 | 437100 |
| 2023-02-27 | 80.37 | $82.23 | 184700 |
| 2023-02-24 | 80.17 | $82.83 | 337200 |
| 2023-02-23 | 79.89 | $82.51 | 490824 |
| 2023-02-22 | 79.62 | $83.04 | 319418 |
| 2023-02-21 | 79.26 | $83.27 | 429133 |
| 2023-02-17 | 78.84 | $84.00 | 611701 |
| 2023-02-16 | 78.29 | $84.33 | 364100 |
| 2023-02-15 | 77.66 | $83.87 | 238001 |
| 2023-02-14 | 77.00 | $83.08 | 249943 |
| 2023-02-13 | 76.36 | $84.20 | 281243 |
| 2023-02-10 | 75.54 | $83.95 | 475811 |
| 2023-02-09 | 74.65 | $82.61 | 1.0M |
| 2023-02-08 | 73.81 | $75.58 | 882500 |
| 2023-02-07 | 73.63 | $75.72 | 295500 |
| 2023-02-06 | 73.41 | $75.12 | 311300 |
| 2023-02-03 | 73.23 | $74.86 | 248501 |
| 2023-02-02 | 73.05 | $75.35 | 394800 |
| 2023-02-01 | 72.81 | $75.75 | 629701 |
| 2023-01-31 | 72.50 | $74.85 | 633751 |
| 2023-01-30 | 72.26 | $71.88 | 250600 |
| 2023-01-27 | 72.30 | $71.31 | 224527 |
| 2023-01-26 | 72.40 | $71.94 | 321200 |
| 2023-01-25 | 72.45 | $71.54 | 293341 |
| 2023-01-24 | 72.54 | $71.79 | 223415 |
| 2023-01-23 | 72.62 | $72.62 | 346400 |
| 2023-01-20 | 72.62 | $72.38 | 323914 |
| 2023-01-19 | 72.65 | $72.03 | 280223 |
| 2023-01-18 | 72.72 | $73.37 | 469129 |
| 2023-01-17 | 72.65 | $73.07 | 171800 |
| 2023-01-13 | 72.60 | $73.36 | 205400 |
| 2023-01-12 | 72.52 | $73.51 | 275649 |
| 2023-01-11 | 72.42 | $73.25 | 543445 |
| 2023-01-10 | 72.33 | $73.20 | 336449 |
| 2023-01-09 | 72.24 | $73.00 | 565000 |
| 2023-01-06 | 72.16 | $73.56 | 427301 |
| 2023-01-05 | 72.01 | $72.56 | 264600 |
| 2023-01-04 | 71.95 | $73.28 | 279000 |
| 2023-01-03 | 71.82 | $73.93 | 315300 |
| 2022-12-30 | 71.59 | $73.33 | 222043 |
| 2022-12-29 | 71.41 | $73.34 | 1.7M |
| 2022-12-28 | 71.21 | $71.67 | 615538 |
| 2022-12-27 | 71.16 | $74.44 | 281504 |
| 2022-12-23 | 70.81 | $73.62 | 346049 |
| 2022-12-22 | 70.52 | $73.06 | 368700 |
| 2022-12-21 | 70.25 | $72.91 | 355900 |
| 2022-12-20 | 69.97 | $71.30 | 271212 |
| 2022-12-19 | 69.83 | $71.60 | 265837 |
| 2022-12-16 | 69.64 | $71.53 | 1.6M |
| 2022-12-15 | 69.44 | $71.50 | 323800 |
| 2022-12-14 | 69.23 | $72.90 | 292816 |
| 2022-12-13 | 68.84 | $72.55 | 388900 |
| 2022-12-12 | 68.45 | $71.74 | 271700 |
| 2022-12-09 | 68.10 | $71.31 | 268300 |
| 2022-12-08 | 67.77 | $71.22 | 327726 |
| 2022-12-07 | 67.40 | $69.61 | 292900 |
| 2022-12-06 | 67.17 | $71.52 | 401700 |
| 2022-12-05 | 66.71 | $72.72 | 326900 |
| 2022-12-02 | 66.08 | $73.14 | 314837 |
| 2022-12-01 | 65.34 | $72.73 | 330314 |
| 2022-11-30 | 64.56 | $70.30 | 381547 |
| 2022-11-29 | 63.96 | $68.38 | 223006 |
| 2022-11-28 | 63.49 | $68.07 | 358145 |
| 2022-11-25 | 63.01 | $69.78 | 199841 |
| 2022-11-23 | 62.29 | $70.15 | 764100 |
| 2022-11-22 | 61.47 | $70.34 | 1.0M |
| 2022-11-21 | 60.53 | $60.54 | 436108 |
| 2022-11-18 | 60.53 | $61.30 | 382600 |
| 2022-11-17 | 60.45 | $61.83 | 316900 |
| 2022-11-16 | 60.31 | $62.22 | 259406 |
| 2022-11-15 | 60.11 | $62.45 | 425600 |
| 2022-11-14 | 59.86 | $62.36 | 358800 |
| 2022-11-11 | 59.60 | $62.62 | 267900 |
| 2022-11-10 | 59.28 | $62.55 | 369700 |
| 2022-11-09 | 58.93 | $59.35 | 296900 |
| 2022-11-08 | 58.89 | $59.30 | 333400 |
| 2022-11-07 | 58.85 | $59.32 | 250300 |
| 2022-11-04 | 58.80 | $57.82 | 260639 |
| 2022-11-03 | 58.90 | $58.21 | 365827 |
| 2022-11-02 | 58.97 | $59.91 | 320200 |
| 2022-11-01 | 58.87 | $61.12 | 255044 |
| 2022-10-31 | 58.64 | $61.67 | 405300 |
| 2022-10-28 | 58.32 | $62.29 | 292047 |
| 2022-10-27 | 57.90 | $59.47 | 295146 |
| 2022-10-26 | 57.73 | $58.55 | 282909 |
| 2022-10-25 | 57.65 | $57.71 | 340100 |
| 2022-10-24 | 57.64 | $56.69 | 349000 |
| 2022-10-21 | 57.74 | $57.43 | 432400 |
| 2022-10-20 | 57.78 | $56.18 | 282734 |
| 2022-10-19 | 57.94 | $56.87 | 298033 |
| 2022-10-18 | 58.06 | $58.29 | 347800 |
| 2022-10-17 | 58.03 | $57.76 | 349300 |
| 2022-10-14 | 58.06 | $56.01 | 396606 |
| 2022-10-13 | 58.28 | $56.87 | 348508 |
| 2022-10-12 | 58.42 | $55.79 | 321900 |
| 2022-10-11 | 58.70 | $57.21 | 621600 |
| 2022-10-10 | 58.86 | $57.68 | 269500 |
| 2022-10-07 | 58.98 | $56.81 | 346200 |
| 2022-10-06 | 59.21 | $58.50 | 280306 |
| 2022-10-05 | 59.29 | $59.01 | 425200 |
| 2022-10-04 | 59.31 | $59.91 | 389400 |
| 2022-10-03 | 59.25 | $58.63 | 385800 |
| 2022-09-30 | 59.32 | $57.87 | 473800 |
| 2022-09-29 | 59.47 | $58.05 | 331819 |
| 2022-09-28 | 59.62 | $58.32 | 449600 |
| 2022-09-27 | 59.75 | $57.68 | 433939 |
| 2022-09-26 | 59.97 | $57.43 | 402200 |
| 2022-09-23 | 60.24 | $58.71 | 469747 |
| 2022-09-22 | 60.40 | $58.24 | 349100 |
| 2022-09-21 | 60.63 | $58.63 | 332300 |
| 2022-09-20 | 60.84 | $58.91 | 514015 |
| 2022-09-19 | 61.04 | $58.73 | 587900 |
| 2022-09-16 | 61.29 | $59.79 | 891400 |
| 2022-09-15 | 61.44 | $60.11 | 457000 |
| 2022-09-14 | 61.59 | $60.12 | 487600 |
| 2022-09-13 | 61.74 | $60.20 | 353729 |
| 2022-09-12 | 61.90 | $61.86 | 249500 |
| 2022-09-09 | 61.91 | $61.04 | 185220 |
| 2022-09-08 | 62.00 | $60.19 | 231302 |
| 2022-09-07 | 62.19 | $60.71 | 373700 |
| 2022-09-06 | 62.34 | $59.97 | 391524 |
| 2022-09-02 | 62.59 | $60.82 | 433819 |
| 2022-09-01 | 62.78 | $61.29 | 436000 |
| 2022-08-31 | 62.94 | $60.59 | 484000 |
| 2022-08-30 | 63.18 | $61.25 | 366400 |
| 2022-08-29 | 63.39 | $61.56 | 362900 |
| 2022-08-26 | 63.58 | $61.66 | 284204 |
| 2022-08-25 | 63.78 | $62.68 | 255100 |
| 2022-08-24 | 63.90 | $61.94 | 354018 |
| 2022-08-23 | 64.10 | $62.61 | 321900 |
| 2022-08-22 | 64.26 | $62.55 | 344709 |
| 2022-08-19 | 64.44 | $63.55 | 353603 |
| 2022-08-18 | 64.53 | $64.23 | 184918 |
| 2022-08-17 | 64.56 | $64.06 | 387100 |
| 2022-08-16 | 64.62 | $64.98 | 344100 |
| 2022-08-15 | 64.58 | $64.62 | 287148 |
| 2022-08-12 | 64.57 | $64.44 | 322521 |
| 2022-08-11 | 64.59 | $64.32 | 293700 |
| 2022-08-10 | 64.62 | $64.09 | 253300 |
| 2022-08-09 | 64.67 | $64.45 | 346000 |
| 2022-08-08 | 64.69 | $64.37 | 539600 |
| 2022-08-05 | 64.73 | $64.33 | 420500 |
| 2022-08-04 | 64.77 | $64.76 | 530045 |
| 2022-08-03 | 64.77 | $66.75 | 273747 |
| 2022-08-02 | 64.56 | $66.49 | 189700 |
| 2022-08-01 | 64.36 | $67.23 | 479800 |
| 2022-07-29 | 64.06 | $66.85 | 267538 |
| 2022-07-28 | 63.76 | $67.02 | 312400 |
| 2022-07-27 | 63.42 | $65.41 | 474201 |
| 2022-07-26 | 63.21 | $64.33 | 319300 |
| 2022-07-25 | 63.09 | $64.07 | 176622 |
| 2022-07-22 | 62.99 | $64.66 | 322016 |
| 2022-07-21 | 62.82 | $64.24 | 417300 |
| 2022-07-20 | 62.67 | $64.19 | 360000 |
| 2022-07-19 | 62.51 | $64.35 | 340600 |
| 2022-07-18 | 62.31 | $62.08 | 371937 |
| 2022-07-15 | 62.34 | $62.87 | 484448 |
| 2022-07-14 | 62.28 | $61.65 | 309534 |
| 2022-07-13 | 62.35 | $61.08 | 288225 |
| 2022-07-12 | 62.48 | $61.48 | 319933 |
| 2022-07-11 | 62.58 | $62.51 | 210144 |
| 2022-07-08 | 62.59 | $62.98 | 187123 |
| 2022-07-07 | 62.55 | $62.77 | 172000 |
| 2022-07-06 | 62.53 | $63.39 | 171713 |
| 2022-07-05 | 62.44 | $63.65 | 276800 |
| 2022-07-01 | 62.31 | $63.60 | 188441 |
| 2022-06-30 | 62.17 | $62.51 | 290800 |
| 2022-06-29 | 62.14 | $62.21 | 179120 |
| 2022-06-28 | 62.13 | $61.73 | 210816 |
| 2022-06-27 | 62.17 | $63.82 | 235100 |
| 2022-06-24 | 62.00 | $63.40 | 641100 |
| 2022-06-23 | 61.85 | $61.53 | 307239 |
| 2022-06-22 | 61.89 | $60.69 | 444900 |
| 2022-06-21 | 62.01 | $60.17 | 309939 |
| 2022-06-17 | 62.20 | $59.28 | 718341 |
| 2022-06-16 | 62.51 | $59.09 | 421400 |
| 2022-06-15 | 62.87 | $60.58 | 594330 |
| 2022-06-14 | 63.11 | $57.26 | 478535 |
| 2022-06-13 | 63.73 | $57.71 | 368000 |
| 2022-06-10 | 64.36 | $60.00 | 702632 |
| 2022-06-09 | 64.82 | $61.48 | 315846 |
| 2022-06-08 | 65.18 | $62.68 | 388100 |
| 2022-06-07 | 65.44 | $63.47 | 267200 |
| 2022-06-06 | 65.65 | $63.81 | 255937 |
| 2022-06-03 | 65.84 | $63.78 | 234529 |
| 2022-06-02 | 66.06 | $64.59 | 281500 |
| 2022-06-01 | 66.21 | $63.57 | 300800 |
| 2022-05-31 | 66.49 | $64.89 | 474624 |
| 2022-05-27 | 66.66 | $65.64 | 220000 |
| 2022-05-26 | 66.76 | $64.35 | 325400 |
| 2022-05-25 | 67.02 | $63.54 | 676400 |
| 2022-05-24 | 67.38 | $64.92 | 260008 |
| 2022-05-23 | 67.64 | $64.56 | 350413 |
| 2022-05-20 | 67.97 | $64.12 | 399011 |
| 2022-05-19 | 68.37 | $63.61 | 281906 |
| 2022-05-18 | 68.87 | $64.42 | 324206 |
| 2022-05-17 | 69.34 | $66.47 | 305118 |
| 2022-05-16 | 69.64 | $64.62 | 314300 |
| 2022-05-13 | 70.17 | $64.38 | 321635 |
| 2022-05-12 | 70.78 | $64.54 | 487828 |
| 2022-05-11 | 71.44 | $64.15 | 354600 |
| 2022-05-10 | 72.21 | $65.49 | 510842 |
| 2022-05-09 | 72.91 | $67.59 | 509600 |
| 2022-05-06 | 73.47 | $67.46 | 693500 |
| 2022-05-05 | 74.11 | $68.52 | 779103 |
| 2022-05-04 | 74.70 | $73.95 | 639900 |
| 2022-05-03 | 74.77 | $72.61 | 359600 |
| 2022-05-02 | 75.00 | $72.93 | 356500 |
| 2022-04-29 | 75.22 | $72.88 | 362701 |
| 2022-04-28 | 75.47 | $75.02 | 250740 |
| 2022-04-27 | 75.51 | $74.13 | 291500 |
| 2022-04-26 | 75.66 | $74.78 | 261800 |
| 2022-04-25 | 75.75 | $76.58 | 355600 |
| 2022-04-22 | 75.67 | $76.00 | 364800 |
| 2022-04-21 | 75.63 | $77.36 | 310636 |
| 2022-04-20 | 75.45 | $76.61 | 191507 |
| 2022-04-19 | 75.33 | $75.56 | 166000 |
| 2022-04-18 | 75.30 | $74.43 | 187544 |
| 2022-04-14 | 75.39 | $75.50 | 234644 |
| 2022-04-13 | 75.38 | $76.10 | 190835 |
| 2022-04-12 | 75.31 | $76.05 | 286300 |
| 2022-04-11 | 75.23 | $75.57 | 736500 |
| 2022-04-08 | 75.19 | $74.96 | 357421 |
| 2022-04-07 | 75.22 | $74.44 | 290030 |
| 2022-04-06 | 75.30 | $74.97 | 493841 |
| 2022-04-05 | 75.33 | $76.19 | 524300 |
| 2022-04-04 | 75.24 | $74.24 | 413222 |
| 2022-04-01 | 75.35 | $74.49 | 395301 |
| 2022-03-31 | 75.44 | $74.95 | 316700 |
| 2022-03-30 | 75.49 | $76.60 | 225005 |
| 2022-03-29 | 75.37 | $77.62 | 297524 |
| 2022-03-28 | 75.13 | $75.16 | 409441 |
| 2022-03-25 | 75.13 | $75.37 | 316200 |
| 2022-03-24 | 75.11 | $73.89 | 262900 |
| 2022-03-23 | 75.24 | $73.06 | 554825 |
| 2022-03-22 | 75.46 | $74.80 | 394100 |
| 2022-03-21 | 75.53 | $74.72 | 299625 |
| 2022-03-18 | 75.62 | $74.79 | 836739 |
| 2022-03-17 | 75.71 | $75.13 | 282008 |
| 2022-03-16 | 75.77 | $74.94 | 638000 |
| 2022-03-15 | 75.85 | $73.40 | 498439 |
| 2022-03-14 | 76.11 | $73.56 | 317306 |
| 2022-03-11 | 76.38 | $73.02 | 319500 |
| 2022-03-10 | 76.74 | $74.96 | 288901 |
| 2022-03-09 | 76.92 | $74.74 | 305700 |
| 2022-03-08 | 77.15 | $74.67 | 359700 |
| 2022-03-07 | 77.41 | $76.75 | 305317 |
| 2022-03-04 | 77.48 | $78.72 | 264702 |
| 2022-03-03 | 77.35 | $79.29 | 181600 |
| 2022-03-02 | 77.15 | $79.33 | 248700 |
| 2022-03-01 | 76.92 | $78.11 | 352528 |
| 2022-02-28 | 76.80 | $78.86 | 369500 |
| 2022-02-25 | 76.58 | $78.18 | 239735 |
| 2022-02-24 | 76.41 | $76.39 | 397900 |
| 2022-02-23 | 76.41 | $74.52 | 412915 |
| 2022-02-22 | 76.61 | $76.30 | 453832 |
| 2022-02-18 | 76.64 | $76.49 | 567024 |
| 2022-02-17 | 76.66 | $77.01 | 405400 |
| 2022-02-16 | 76.62 | $77.50 | 407600 |
| 2022-02-15 | 76.53 | $76.95 | 733939 |
| 2022-02-14 | 76.49 | $75.78 | 448300 |
| 2022-02-11 | 76.56 | $75.37 | 408332 |
| 2022-02-10 | 76.69 | $74.98 | 466900 |
| 2022-02-09 | 76.86 | $76.42 | 528700 |
| 2022-02-08 | 76.91 | $76.82 | 657432 |
| 2022-02-07 | 76.92 | $74.88 | 556224 |
| 2022-02-04 | 77.14 | $75.00 | 482800 |
| 2022-02-03 | 77.36 | $76.00 | 699632 |
| 2022-02-02 | 77.50 | $78.13 | 614600 |
| 2022-02-01 | 77.44 | $77.75 | 478316 |
| 2022-01-31 | 77.41 | $77.32 | 586200 |
| 2022-01-28 | 77.41 | $77.27 | 518800 |
| 2022-01-27 | 77.43 | $75.26 | 461324 |
| 2022-01-26 | 77.66 | $75.45 | 551000 |
| 2022-01-25 | 77.89 | $77.06 | 977938 |
| 2022-01-24 | 77.98 | $78.56 | 435800 |
| 2022-01-21 | 77.92 | $76.89 | 496900 |
| 2022-01-20 | 78.02 | $77.21 | 515401 |
| 2022-01-19 | 78.11 | $76.62 | 502042 |
| 2022-01-18 | 78.27 | $77.71 | 512100 |
| 2022-01-14 | 78.33 | $77.15 | 327520 |
| 2022-01-13 | 78.45 | $76.73 | 183319 |
| 2022-01-12 | 78.63 | $77.15 | 219800 |
| 2022-01-11 | 78.79 | $77.98 | 273433 |
| 2022-01-10 | 78.87 | $78.82 | 354027 |
| 2022-01-07 | 78.88 | $77.47 | 291640 |
| 2022-01-06 | 79.02 | $78.28 | 232000 |
| 2022-01-05 | 79.10 | $78.89 | 354300 |
| 2022-01-04 | 79.13 | $81.23 | 221631 |
| 2022-01-03 | 78.90 | $80.52 | 294300 |
| 2021-12-31 | 78.73 | $79.67 | 219000 |
| 2021-12-30 | 78.63 | $80.15 | 266800 |
| 2021-12-29 | 78.48 | $80.73 | 312747 |
| 2021-12-28 | 78.24 | $79.85 | 342247 |
| 2021-12-27 | 78.07 | $78.86 | 173707 |
| 2021-12-23 | 77.98 | $78.11 | 388000 |
| 2021-12-22 | 77.97 | $78.42 | 341400 |
| 2021-12-21 | 77.92 | $77.09 | 320900 |
| 2021-12-20 | 78.01 | $75.08 | 489700 |
| 2021-12-17 | 78.32 | $76.83 | 878658 |
| 2021-12-16 | 78.48 | $76.25 | 341200 |
| 2021-12-15 | 78.71 | $76.46 | 545236 |
| 2021-12-14 | 78.95 | $76.02 | 506600 |
| 2021-12-13 | 79.26 | $76.43 | 413810 |
| 2021-12-10 | 79.56 | $77.06 | 471800 |
| 2021-12-09 | 79.82 | $77.59 | 352600 |
| 2021-12-08 | 80.05 | $79.21 | 258629 |
| 2021-12-07 | 80.14 | $78.89 | 249619 |
| 2021-12-06 | 80.27 | $79.46 | 495015 |
| 2021-12-03 | 80.36 | $78.38 | 293227 |
| 2021-12-02 | 80.57 | $77.64 | 401600 |
| 2021-12-01 | 80.87 | $74.55 | 474900 |
| 2021-11-30 | 81.54 | $75.45 | 522700 |
| 2021-11-29 | 82.18 | $77.57 | 467246 |
| 2021-11-26 | 82.67 | $77.22 | 308600 |
| 2021-11-24 | 83.24 | $80.72 | 252800 |
| 2021-11-23 | 83.51 | $80.75 | 393325 |
| 2021-11-22 | 83.80 | $81.52 | 377800 |
| 2021-11-19 | 84.04 | $81.30 | 514808 |
| 2021-11-18 | 84.32 | $79.66 | 555300 |
| 2021-11-17 | 84.81 | $83.69 | 292500 |
| 2021-11-16 | 84.93 | $84.80 | 350605 |
| 2021-11-15 | 84.95 | $83.29 | 264900 |
| 2021-11-12 | 85.12 | $84.71 | 174412 |
| 2021-11-11 | 85.16 | $85.99 | 165718 |
| 2021-11-10 | 85.08 | $86.00 | 142519 |
| 2021-11-09 | 84.98 | $85.78 | 111500 |
| 2021-11-08 | 84.90 | $85.64 | 167916 |
| 2021-11-05 | 84.82 | $86.27 | 276700 |
| 2021-11-04 | 84.66 | $84.40 | 257201 |
| 2021-11-03 | 84.69 | $85.27 | 325239 |
| 2021-11-02 | 84.63 | $84.92 | 223241 |
| 2021-11-01 | 84.60 | $86.49 | 231500 |
| 2021-10-29 | 84.40 | $84.57 | 260100 |
| 2021-10-28 | 84.38 | $83.78 | 218410 |
| 2021-10-27 | 84.45 | $83.00 | 283800 |
| 2021-10-26 | 84.60 | $84.49 | 394400 |
| 2021-10-25 | 84.61 | $83.85 | 264724 |
| 2021-10-22 | 84.69 | $84.21 | 314435 |
| 2021-10-21 | 84.74 | $84.73 | 238810 |
| 2021-10-20 | 84.74 | $84.94 | 207900 |
| 2021-10-19 | 84.72 | $84.82 | 220000 |
| 2021-10-18 | 84.71 | $84.96 | 180800 |
| 2021-10-15 | 84.69 | $86.26 | 259400 |
| 2021-10-14 | 84.52 | $86.94 | 234800 |
| 2021-10-13 | 84.27 | $84.95 | 208216 |
| 2021-10-12 | 84.19 | $83.72 | 148818 |
| 2021-10-11 | 84.24 | $83.20 | 148100 |
| 2021-10-08 | 84.35 | $84.99 | 122700 |
| 2021-10-07 | 84.29 | $84.96 | 431400 |
| 2021-10-06 | 84.22 | $84.01 | 239132 |
| 2021-10-05 | 84.24 | $84.08 | 208403 |
| 2021-10-04 | 84.25 | $84.88 | 315400 |
| 2021-10-01 | 84.19 | $85.42 | 258006 |
| 2021-09-30 | 84.06 | $83.20 | 495600 |
| 2021-09-29 | 84.15 | $84.69 | 212204 |
| 2021-09-28 | 84.09 | $83.56 | 218900 |
| 2021-09-27 | 84.15 | $84.90 | 243200 |
| 2021-09-24 | 84.07 | $84.08 | 220228 |
| 2021-09-23 | 84.07 | $82.90 | 206212 |
| 2021-09-22 | 84.19 | $82.09 | 270301 |
| 2021-09-21 | 84.41 | $81.73 | 234200 |
| 2021-09-20 | 84.69 | $82.34 | 253500 |
| 2021-09-17 | 84.94 | $83.71 | 916519 |
| 2021-09-16 | 85.07 | $83.87 | 384200 |
| 2021-09-15 | 85.20 | $84.01 | 213200 |
| 2021-09-14 | 85.32 | $83.72 | 334500 |
| 2021-09-13 | 85.49 | $83.92 | 234600 |
| 2021-09-10 | 85.66 | $83.03 | 229900 |
| 2021-09-09 | 85.94 | $84.24 | 224200 |
| 2021-09-08 | 86.11 | $86.16 | 222300 |
| 2021-09-07 | 86.11 | $86.65 | 275200 |
| 2021-09-03 | 86.05 | $87.75 | 230647 |
| 2021-09-02 | 85.87 | $87.81 | 211500 |
| 2021-09-01 | 85.67 | $87.24 | 234035 |
| 2021-08-31 | 85.50 | $87.09 | 260941 |
| 2021-08-30 | 85.34 | $86.10 | 196100 |
| 2021-08-27 | 85.26 | $86.56 | 290991 |
| 2021-08-26 | 85.12 | $84.60 | 288728 |
| 2021-08-25 | 85.18 | $85.64 | 1.3M |
| 2021-08-24 | 85.13 | $85.24 | 530900 |
| 2021-08-23 | 85.11 | $86.21 | 276924 |
| 2021-08-20 | 85.00 | $85.37 | 303327 |
| 2021-08-19 | 84.96 | $84.06 | 283300 |
| 2021-08-18 | 85.05 | $83.59 | 297300 |
| 2021-08-17 | 85.21 | $86.27 | 472400 |
| 2021-08-16 | 85.10 | $83.80 | 392800 |
| 2021-08-13 | 85.23 | $82.66 | 250200 |
| 2021-08-12 | 85.50 | $81.94 | 250018 |
| 2021-08-11 | 85.88 | $81.57 | 229220 |
| 2021-08-10 | 86.33 | $81.53 | 278546 |
| 2021-08-09 | 86.84 | $81.46 | 356440 |
| 2021-08-06 | 87.40 | $83.99 | 317405 |
| 2021-08-05 | 87.76 | $84.70 | 429800 |
| 2021-08-04 | 88.09 | $86.14 | 231049 |
| 2021-08-03 | 88.29 | $87.66 | 242913 |
| 2021-08-02 | 88.36 | $88.06 | 171800 |
| 2021-07-30 | 88.39 | $89.00 | 215121 |
| 2021-07-29 | 88.32 | $88.82 | 150229 |
| 2021-07-28 | 88.27 | $88.12 | 157000 |
| 2021-07-27 | 88.29 | $87.88 | 227600 |
| 2021-07-26 | 88.33 | $89.01 | 202920 |
| 2021-07-23 | 88.26 | $88.61 | 144900 |
| 2021-07-22 | 88.22 | $87.12 | 174200 |
| 2021-07-21 | 88.34 | $87.69 | 213505 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
56.87
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
56.09
Average
77.27
Maximum
96.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.87 | $58.30 | 974533 |
| 2026-07-16 | 56.68 | $59.03 | 465510 |
| 2026-07-15 | 56.43 | $57.97 | 649400 |
| 2026-07-14 | 56.30 | $57.60 | 607900 |
| 2026-07-13 | 56.22 | $58.36 | 667481 |
| 2026-07-10 | 56.09 | $56.63 | 361400 |
| 2026-07-09 | 56.14 | $56.66 | 506714 |
| 2026-07-08 | 56.21 | $57.22 | 751200 |
| 2026-07-07 | 56.24 | $56.85 | 542517 |
| 2026-07-06 | 56.33 | $56.04 | 594429 |
| 2026-07-02 | 56.51 | $55.75 | 793246 |
| 2026-07-01 | 56.74 | $53.83 | 743139 |
| 2026-06-30 | 57.19 | $53.76 | 695600 |
| 2026-06-29 | 57.69 | $54.46 | 587900 |
| 2026-06-26 | 58.15 | $54.53 | 3.0M |
| 2026-06-25 | 58.65 | $55.07 | 574431 |
| 2026-06-24 | 59.13 | $56.78 | 796101 |
| 2026-06-23 | 59.47 | $55.92 | 846726 |
| 2026-06-22 | 59.91 | $54.04 | 1.3M |
| 2026-06-18 | 60.57 | $55.74 | 1.6M |
| 2026-06-17 | 61.08 | $59.38 | 612207 |
| 2026-06-16 | 61.26 | $61.20 | 452000 |
| 2026-06-15 | 61.25 | $61.18 | 648602 |
| 2026-06-12 | 61.23 | $62.28 | 403600 |
| 2026-06-11 | 61.10 | $61.98 | 495171 |
| 2026-06-10 | 60.99 | $61.34 | 453900 |
| 2026-06-09 | 60.93 | $61.26 | 521000 |
| 2026-06-08 | 60.89 | $59.66 | 470800 |
| 2026-06-05 | 61.02 | $60.54 | 329238 |
| 2026-06-04 | 61.09 | $60.52 | 332700 |
| 2026-06-03 | 61.18 | $60.14 | 793599 |
| 2026-06-02 | 61.34 | $60.92 | 542500 |
| 2026-06-01 | 61.43 | $62.43 | 645500 |
| 2026-05-29 | 61.40 | $61.93 | 760025 |
| 2026-05-28 | 61.43 | $62.88 | 471900 |
| 2026-05-27 | 61.38 | $62.03 | 659800 |
| 2026-05-26 | 61.43 | $60.91 | 520549 |
| 2026-05-22 | 61.61 | $61.17 | 566351 |
| 2026-05-21 | 61.78 | $61.39 | 613800 |
| 2026-05-20 | 61.95 | $60.13 | 1.0M |
| 2026-05-19 | 62.28 | $59.90 | 1.1M |
| 2026-05-18 | 62.66 | $59.65 | 860100 |
| 2026-05-15 | 63.11 | $59.36 | 915300 |
| 2026-05-14 | 63.64 | $59.93 | 1.0M |
| 2026-05-13 | 64.15 | $59.44 | 974540 |
| 2026-05-12 | 64.76 | $61.18 | 1.1M |
| 2026-05-11 | 65.24 | $61.52 | 1.1M |
| 2026-05-08 | 65.71 | $64.27 | 886932 |
| 2026-05-07 | 65.93 | $66.66 | 1.5M |
| 2026-05-06 | 65.91 | $63.95 | 1.1M |
| 2026-05-05 | 66.16 | $65.23 | 803200 |
| 2026-05-04 | 66.29 | $64.54 | 695200 |
| 2026-05-01 | 66.48 | $65.58 | 622100 |
| 2026-04-30 | 66.56 | $65.62 | 901606 |
| 2026-04-29 | 66.61 | $65.35 | 705830 |
| 2026-04-28 | 66.69 | $65.38 | 597900 |
| 2026-04-27 | 66.76 | $65.03 | 1.3M |
| 2026-04-24 | 66.87 | $65.47 | 1.2M |
| 2026-04-23 | 66.93 | $65.55 | 542000 |
| 2026-04-22 | 67.00 | $67.01 | 427700 |
| 2026-04-21 | 66.93 | $67.92 | 436100 |
| 2026-04-20 | 66.78 | $68.64 | 487156 |
| 2026-04-17 | 66.56 | $69.17 | 429552 |
| 2026-04-16 | 66.28 | $69.22 | 368700 |
| 2026-04-15 | 66.00 | $69.42 | 540045 |
| 2026-04-14 | 65.72 | $68.20 | 581796 |
| 2026-04-13 | 65.56 | $67.35 | 553626 |
| 2026-04-10 | 65.51 | $65.88 | 528336 |
| 2026-04-09 | 65.63 | $65.80 | 632614 |
| 2026-04-08 | 65.80 | $65.11 | 766213 |
| 2026-04-07 | 66.07 | $65.15 | 960604 |
| 2026-04-06 | 66.40 | $63.72 | 588348 |
| 2026-04-02 | 66.93 | $62.38 | 975244 |
| 2026-04-01 | 67.67 | $62.56 | 718800 |
| 2026-03-31 | 68.46 | $64.10 | 999700 |
| 2026-03-30 | 69.16 | $65.03 | 784000 |
| 2026-03-27 | 69.82 | $65.09 | 463314 |
| 2026-03-26 | 70.52 | $66.03 | 461900 |
| 2026-03-25 | 71.18 | $67.81 | 807226 |
| 2026-03-24 | 71.69 | $67.13 | 963201 |
| 2026-03-23 | 72.30 | $68.52 | 636416 |
| 2026-03-20 | 72.80 | $68.39 | 1.5M |
| 2026-03-19 | 73.34 | $68.73 | 1.0M |
| 2026-03-18 | 73.87 | $69.11 | 804200 |
| 2026-03-17 | 74.39 | $72.09 | 376600 |
| 2026-03-16 | 74.64 | $71.56 | 382300 |
| 2026-03-13 | 74.95 | $72.41 | 455746 |
| 2026-03-12 | 75.18 | $72.43 | 492000 |
| 2026-03-11 | 75.43 | $73.75 | 604711 |
| 2026-03-10 | 75.57 | $73.48 | 518218 |
| 2026-03-09 | 75.75 | $77.28 | 691913 |
| 2026-03-06 | 75.56 | $78.01 | 816225 |
| 2026-03-05 | 75.30 | $78.79 | 618703 |
| 2026-03-04 | 75.04 | $77.89 | 871377 |
| 2026-03-03 | 74.93 | $76.02 | 722900 |
| 2026-03-02 | 75.09 | $73.87 | 875314 |
| 2026-02-27 | 75.55 | $75.61 | 1.0M |
| 2026-02-26 | 75.93 | $75.65 | 788600 |
| 2026-02-25 | 76.40 | $74.08 | 548196 |
| 2026-02-24 | 77.13 | $73.27 | 575038 |
| 2026-02-23 | 78.05 | $72.38 | 446424 |
| 2026-02-20 | 79.19 | $73.78 | 435900 |
| 2026-02-19 | 80.31 | $74.90 | 481900 |
| 2026-02-18 | 81.44 | $75.28 | 517600 |
| 2026-02-17 | 82.62 | $72.35 | 796742 |
| 2026-02-13 | 84.22 | $74.69 | 1.1M |
| 2026-02-12 | 85.70 | $73.71 | 1.3M |
| 2026-02-11 | 87.38 | $75.78 | 1.1M |
| 2026-02-10 | 88.96 | $79.13 | 1.3M |
| 2026-02-09 | 90.30 | $75.07 | 1.2M |
| 2026-02-06 | 92.14 | $75.08 | 1.8M |
| 2026-02-05 | 94.07 | $78.22 | 2.2M |
| 2026-02-04 | 95.76 | $93.69 | 672185 |
| 2026-02-03 | 95.96 | $92.38 | 459654 |
| 2026-02-02 | 96.27 | $94.50 | 432000 |
| 2026-01-30 | 96.35 | $94.44 | 661500 |
| 2026-01-29 | 96.39 | $94.17 | 1.1M |
| 2026-01-28 | 96.42 | $94.79 | 485000 |
| 2026-01-27 | 96.35 | $96.88 | 499840 |
| 2026-01-26 | 96.04 | $98.66 | 447311 |
| 2026-01-23 | 95.50 | $98.59 | 306300 |
| 2026-01-22 | 94.91 | $98.93 | 577600 |
| 2026-01-21 | 94.24 | $97.93 | 454541 |
| 2026-01-20 | 93.62 | $96.05 | 363441 |
| 2026-01-16 | 93.14 | $98.32 | 346311 |
| 2026-01-15 | 92.39 | $98.42 | 385603 |
| 2026-01-14 | 91.59 | $96.02 | 510200 |
| 2026-01-13 | 90.96 | $96.24 | 351809 |
| 2026-01-12 | 90.26 | $96.59 | 406900 |
| 2026-01-09 | 89.47 | $97.05 | 634218 |
| 2026-01-08 | 88.58 | $94.92 | 869229 |
| 2026-01-07 | 87.82 | $91.76 | 505800 |
| 2026-01-06 | 87.33 | $89.12 | 608777 |
| 2026-01-05 | 87.06 | $89.79 | 665305 |
| 2026-01-02 | 86.71 | $86.47 | 654001 |
| 2025-12-31 | 86.67 | $86.32 | 438100 |
| 2025-12-30 | 86.64 | $86.91 | 366406 |
| 2025-12-29 | 86.55 | $87.00 | 304800 |
| 2025-12-26 | 86.46 | $86.87 | 219922 |
| 2025-12-24 | 86.37 | $86.94 | 189227 |
| 2025-12-23 | 86.27 | $87.09 | 605600 |
| 2025-12-22 | 86.17 | $88.26 | 416411 |
| 2025-12-19 | 85.93 | $88.09 | 1.2M |
| 2025-12-18 | 85.68 | $87.26 | 729600 |
| 2025-12-17 | 85.47 | $88.54 | 581000 |
| 2025-12-16 | 85.09 | $87.77 | 866500 |
| 2025-12-15 | 84.74 | $86.50 | 912114 |
| 2025-12-12 | 84.47 | $84.43 | 742000 |
| 2025-12-11 | 84.39 | $85.00 | 1.1M |
| 2025-12-10 | 84.23 | $83.90 | 1.1M |
| 2025-12-09 | 84.16 | $81.81 | 563133 |
| 2025-12-08 | 84.31 | $83.35 | 675300 |
| 2025-12-05 | 84.31 | $84.67 | 830357 |
| 2025-12-04 | 84.17 | $84.57 | 456900 |
| 2025-12-03 | 84.04 | $84.86 | 600006 |
| 2025-12-02 | 83.89 | $86.51 | 517811 |
| 2025-12-01 | 83.55 | $87.05 | 676542 |
| 2025-11-28 | 83.15 | $86.09 | 267000 |
| 2025-11-26 | 82.83 | $86.22 | 510100 |
| 2025-11-25 | 82.49 | $86.64 | 714628 |
| 2025-11-24 | 82.11 | $87.73 | 946329 |
| 2025-11-21 | 81.62 | $84.87 | 1.4M |
| 2025-11-20 | 81.41 | $82.06 | 1.6M |
| 2025-11-19 | 81.50 | $77.76 | 1.0M |
| 2025-11-18 | 82.04 | $78.95 | 544703 |
| 2025-11-17 | 82.51 | $78.36 | 495300 |
| 2025-11-14 | 83.08 | $79.80 | 554831 |
| 2025-11-13 | 83.54 | $80.52 | 590932 |
| 2025-11-12 | 83.95 | $80.56 | 536313 |
| 2025-11-11 | 84.36 | $82.49 | 418300 |
| 2025-11-10 | 84.61 | $83.08 | 369200 |
| 2025-11-07 | 84.81 | $84.08 | 440300 |
| 2025-11-06 | 84.92 | $83.04 | 326405 |
| 2025-11-05 | 85.15 | $84.06 | 297710 |
| 2025-11-04 | 85.32 | $83.85 | 696629 |
| 2025-11-03 | 85.54 | $83.45 | 591000 |
| 2025-10-31 | 85.83 | $83.12 | 696800 |
| 2025-10-30 | 86.19 | $83.47 | 547444 |
| 2025-10-29 | 86.56 | $85.14 | 412932 |
| 2025-10-28 | 86.79 | $86.19 | 273002 |
| 2025-10-27 | 86.95 | $86.21 | 301700 |
| 2025-10-24 | 87.12 | $87.72 | 447700 |
| 2025-10-23 | 87.15 | $87.71 | 497900 |
| 2025-10-22 | 87.18 | $87.58 | 498900 |
| 2025-10-21 | 87.22 | $87.71 | 343500 |
| 2025-10-20 | 87.25 | $87.05 | 341941 |
| 2025-10-17 | 87.36 | $85.18 | 638040 |
| 2025-10-16 | 87.65 | $83.95 | 427000 |
| 2025-10-15 | 88.09 | $84.02 | 376900 |
| 2025-10-14 | 88.55 | $84.74 | 671831 |
| 2025-10-13 | 88.95 | $85.22 | 438302 |
| 2025-10-10 | 89.31 | $85.52 | 528700 |
| 2025-10-09 | 89.67 | $88.27 | 524612 |
| 2025-10-08 | 89.78 | $90.21 | 271527 |
| 2025-10-07 | 89.68 | $90.23 | 447100 |
| 2025-10-06 | 89.58 | $90.96 | 525328 |
| 2025-10-03 | 89.39 | $91.24 | 518223 |
| 2025-10-02 | 89.16 | $91.25 | 517000 |
| 2025-10-01 | 88.91 | $90.87 | 568700 |
| 2025-09-30 | 88.69 | $91.37 | 521100 |
| 2025-09-29 | 88.42 | $89.29 | 556818 |
| 2025-09-26 | 88.33 | $88.12 | 710130 |
| 2025-09-25 | 88.36 | $87.74 | 530531 |
| 2025-09-24 | 88.42 | $87.80 | 630326 |
| 2025-09-23 | 88.46 | $87.55 | 793440 |
| 2025-09-22 | 88.53 | $88.80 | 639800 |
| 2025-09-19 | 88.46 | $88.98 | 1.1M |
| 2025-09-18 | 88.37 | $89.15 | 563700 |
| 2025-09-17 | 88.24 | $88.48 | 617600 |
| 2025-09-16 | 88.15 | $87.76 | 613934 |
| 2025-09-15 | 88.12 | $87.97 | 681037 |
| 2025-09-12 | 88.06 | $89.54 | 559316 |
| 2025-09-11 | 87.82 | $90.09 | 669631 |
| 2025-09-10 | 87.50 | $87.60 | 788900 |
| 2025-09-09 | 87.40 | $87.42 | 591100 |
| 2025-09-08 | 87.30 | $88.34 | 463448 |
| 2025-09-05 | 87.07 | $88.25 | 493512 |
| 2025-09-04 | 86.81 | $88.51 | 541710 |
| 2025-09-03 | 86.46 | $88.55 | 384983 |
| 2025-09-02 | 86.04 | $89.44 | 622044 |
| 2025-08-29 | 85.47 | $87.92 | 434600 |
| 2025-08-28 | 84.97 | $87.72 | 552300 |
| 2025-08-27 | 84.43 | $87.56 | 1.1M |
| 2025-08-26 | 83.82 | $86.41 | 537131 |
| 2025-08-25 | 83.26 | $86.00 | 457306 |
| 2025-08-22 | 82.67 | $87.00 | 517700 |
| 2025-08-21 | 81.92 | $85.41 | 369749 |
| 2025-08-20 | 81.26 | $85.27 | 551700 |
| 2025-08-19 | 80.56 | $84.98 | 587000 |
| 2025-08-18 | 79.83 | $85.12 | 648700 |
| 2025-08-15 | 79.01 | $84.40 | 625900 |
| 2025-08-14 | 78.20 | $84.49 | 631713 |
| 2025-08-13 | 77.32 | $85.63 | 951817 |
| 2025-08-12 | 76.26 | $82.86 | 728790 |
| 2025-08-11 | 75.40 | $82.65 | 960611 |
| 2025-08-08 | 74.52 | $81.45 | 887300 |
| 2025-08-07 | 73.70 | $78.30 | 1.1M |
| 2025-08-06 | 73.15 | $74.87 | 772414 |
| 2025-08-05 | 72.92 | $76.06 | 740500 |
| 2025-08-04 | 72.55 | $74.89 | 395132 |
| 2025-08-01 | 72.27 | $72.91 | 518100 |
| 2025-07-31 | 72.18 | $73.86 | 916838 |
| 2025-07-30 | 71.99 | $71.23 | 373404 |
| 2025-07-29 | 72.06 | $71.76 | 370888 |
| 2025-07-28 | 72.06 | $72.87 | 366600 |
| 2025-07-25 | 71.95 | $73.45 | 556600 |
| 2025-07-24 | 71.77 | $73.63 | 595100 |
| 2025-07-23 | 71.56 | $73.27 | 328900 |
| 2025-07-22 | 71.36 | $71.64 | 302820 |
| 2025-07-21 | 71.31 | $71.02 | 491300 |
| 2025-07-18 | 71.29 | $71.02 | 384500 |
| 2025-07-17 | 71.27 | $71.34 | 317900 |
| 2025-07-16 | 71.20 | $71.11 | 469628 |
| 2025-07-15 | 71.15 | $69.89 | 563831 |
| 2025-07-14 | 71.22 | $72.37 | 429500 |
| 2025-07-11 | 71.04 | $71.49 | 415527 |
| 2025-07-10 | 70.94 | $72.76 | 504800 |
| 2025-07-09 | 70.71 | $71.92 | 390127 |
| 2025-07-08 | 70.56 | $70.99 | 320141 |
| 2025-07-07 | 70.50 | $71.30 | 343100 |
| 2025-07-03 | 70.40 | $72.06 | 224629 |
| 2025-07-02 | 70.22 | $72.44 | 516500 |
| 2025-07-01 | 70.01 | $71.73 | 328643 |
| 2025-06-30 | 69.86 | $70.20 | 315133 |
| 2025-06-27 | 69.87 | $69.99 | 528500 |
| 2025-06-26 | 69.90 | $71.37 | 427500 |
| 2025-06-25 | 69.81 | $70.02 | 385647 |
| 2025-06-24 | 69.88 | $69.48 | 332644 |
| 2025-06-23 | 70.00 | $68.57 | 438600 |
| 2025-06-20 | 70.24 | $67.00 | 807200 |
| 2025-06-18 | 70.66 | $69.18 | 607300 |
| 2025-06-17 | 70.90 | $69.25 | 320000 |
| 2025-06-16 | 71.16 | $69.45 | 299800 |
| 2025-06-13 | 71.43 | $69.80 | 331547 |
| 2025-06-12 | 71.69 | $70.96 | 244100 |
| 2025-06-11 | 71.86 | $70.43 | 426900 |
| 2025-06-10 | 72.11 | $71.40 | 382324 |
| 2025-06-09 | 72.29 | $71.14 | 431400 |
| 2025-06-06 | 72.51 | $70.92 | 434900 |
| 2025-06-05 | 72.77 | $70.08 | 470343 |
| 2025-06-04 | 73.11 | $70.93 | 397931 |
| 2025-06-03 | 73.34 | $71.75 | 340304 |
| 2025-06-02 | 73.46 | $71.20 | 408020 |
| 2025-05-30 | 73.62 | $72.51 | 578136 |
| 2025-05-29 | 73.62 | $72.10 | 669341 |
| 2025-05-28 | 73.64 | $72.64 | 375700 |
| 2025-05-27 | 73.58 | $74.70 | 395675 |
| 2025-05-23 | 73.29 | $72.40 | 456402 |
| 2025-05-22 | 73.20 | $73.69 | 326000 |
| 2025-05-21 | 72.96 | $73.68 | 311149 |
| 2025-05-20 | 72.70 | $74.87 | 273247 |
| 2025-05-19 | 72.29 | $75.17 | 342414 |
| 2025-05-16 | 71.81 | $74.99 | 553500 |
| 2025-05-15 | 71.32 | $75.33 | 361216 |
| 2025-05-14 | 70.75 | $75.01 | 439734 |
| 2025-05-13 | 70.19 | $75.36 | 347241 |
| 2025-05-12 | 69.55 | $76.80 | 568248 |
| 2025-05-09 | 68.74 | $75.32 | 599000 |
| 2025-05-08 | 68.04 | $75.74 | 1.2M |
| 2025-05-07 | 67.25 | $67.16 | 494700 |
| 2025-05-06 | 67.28 | $66.47 | 342616 |
| 2025-05-05 | 67.38 | $66.25 | 395200 |
| 2025-05-02 | 67.50 | $66.88 | 348424 |
| 2025-05-01 | 67.59 | $66.33 | 550401 |
| 2025-04-30 | 67.75 | $66.96 | 539900 |
| 2025-04-29 | 67.86 | $67.39 | 370500 |
| 2025-04-28 | 67.93 | $67.53 | 578037 |
| 2025-04-25 | 67.99 | $67.72 | 324726 |
| 2025-04-24 | 68.03 | $68.80 | 274538 |
| 2025-04-23 | 67.96 | $68.31 | 400804 |
| 2025-04-22 | 67.93 | $68.17 | 316613 |
| 2025-04-21 | 67.91 | $66.90 | 281405 |
| 2025-04-17 | 68.01 | $67.36 | 360600 |
| 2025-04-16 | 68.06 | $67.38 | 320300 |
| 2025-04-15 | 68.12 | $68.09 | 324215 |
| 2025-04-14 | 68.11 | $68.74 | 406335 |
| 2025-04-11 | 68.04 | $68.50 | 527900 |
| 2025-04-10 | 67.98 | $67.47 | 822024 |
| 2025-04-09 | 68.02 | $67.88 | 729700 |
| 2025-04-08 | 68.02 | $65.54 | 539923 |
| 2025-04-07 | 68.25 | $67.34 | 697954 |
| 2025-04-04 | 68.32 | $68.65 | 548500 |
| 2025-04-03 | 68.28 | $70.28 | 504200 |
| 2025-04-02 | 68.07 | $71.03 | 1.1M |
| 2025-04-01 | 67.78 | $68.68 | 548000 |
| 2025-03-31 | 67.70 | $68.19 | 653700 |
| 2025-03-28 | 67.66 | $68.21 | 456343 |
| 2025-03-27 | 67.59 | $68.10 | 357415 |
| 2025-03-26 | 67.53 | $67.03 | 339100 |
| 2025-03-25 | 67.57 | $66.48 | 560939 |
| 2025-03-24 | 67.67 | $66.49 | 607000 |
| 2025-03-21 | 67.77 | $67.24 | 1.9M |
| 2025-03-20 | 67.79 | $67.21 | 501143 |
| 2025-03-19 | 67.81 | $68.67 | 432431 |
| 2025-03-18 | 67.69 | $68.55 | 433824 |
| 2025-03-17 | 67.57 | $68.02 | 623800 |
| 2025-03-14 | 67.51 | $67.11 | 457007 |
| 2025-03-13 | 67.54 | $66.84 | 399300 |
| 2025-03-12 | 67.59 | $66.53 | 681300 |
| 2025-03-11 | 67.68 | $68.58 | 1.0M |
| 2025-03-10 | 67.58 | $70.00 | 861044 |
| 2025-03-07 | 67.34 | $71.18 | 871957 |
| 2025-03-06 | 66.98 | $68.01 | 723400 |
| 2025-03-05 | 66.97 | $68.00 | 803306 |
| 2025-03-04 | 66.99 | $67.41 | 1.2M |
| 2025-03-03 | 67.10 | $64.34 | 631200 |
| 2025-02-28 | 67.56 | $65.20 | 904037 |
| 2025-02-27 | 67.99 | $66.50 | 472138 |
| 2025-02-26 | 68.33 | $66.73 | 617500 |
| 2025-02-25 | 68.71 | $67.74 | 722614 |
| 2025-02-24 | 69.04 | $66.14 | 599900 |
| 2025-02-21 | 69.56 | $66.00 | 680601 |
| 2025-02-20 | 70.16 | $66.76 | 499718 |
| 2025-02-19 | 70.73 | $68.31 | 493750 |
| 2025-02-18 | 71.21 | $68.11 | 643506 |
| 2025-02-14 | 71.76 | $67.85 | 711600 |
| 2025-02-13 | 72.38 | $67.40 | 806034 |
| 2025-02-12 | 73.10 | $67.17 | 560923 |
| 2025-02-11 | 73.89 | $67.76 | 631300 |
| 2025-02-10 | 74.66 | $69.70 | 812509 |
| 2025-02-07 | 75.29 | $69.78 | 1.4M |
| 2025-02-06 | 75.94 | $70.00 | 1.7M |
| 2025-02-05 | 76.61 | $75.83 | 1.5M |
| 2025-02-04 | 76.73 | $75.11 | 774900 |
| 2025-02-03 | 76.93 | $75.79 | 725811 |
| 2025-01-31 | 77.07 | $75.29 | 648615 |
| 2025-01-30 | 77.25 | $75.99 | 565713 |
| 2025-01-29 | 77.35 | $75.30 | 756000 |
| 2025-01-28 | 77.51 | $76.96 | 565648 |
| 2025-01-27 | 77.50 | $78.31 | 475800 |
| 2025-01-24 | 77.33 | $76.36 | 508606 |
| 2025-01-23 | 77.32 | $76.82 | 753800 |
| 2025-01-22 | 77.26 | $77.69 | 864600 |
| 2025-01-21 | 77.09 | $79.68 | 430100 |
| 2025-01-17 | 76.68 | $78.38 | 433314 |
| 2025-01-16 | 76.36 | $78.82 | 715100 |
| 2025-01-15 | 75.96 | $77.70 | 511538 |
| 2025-01-14 | 75.63 | $77.48 | 496709 |
| 2025-01-13 | 75.29 | $77.37 | 542414 |
| 2025-01-10 | 74.92 | $76.81 | 608110 |
| 2025-01-08 | 74.59 | $77.57 | 577600 |
| 2025-01-07 | 74.15 | $77.29 | 611506 |
| 2025-01-06 | 73.71 | $77.05 | 929000 |
| 2025-01-03 | 73.28 | $77.50 | 576295 |
| 2025-01-02 | 72.80 | $75.81 | 591336 |
| 2024-12-31 | 72.47 | $74.65 | 565897 |
| 2024-12-30 | 72.25 | $74.23 | 1.2M |
| 2024-12-27 | 72.07 | $72.92 | 580809 |
| 2024-12-26 | 72.02 | $73.44 | 520212 |
| 2024-12-24 | 71.91 | $72.97 | 273233 |
| 2024-12-23 | 71.85 | $72.82 | 808440 |
| 2024-12-20 | 71.80 | $72.94 | 1.8M |
| 2024-12-19 | 71.75 | $72.20 | 1.1M |
| 2024-12-18 | 71.82 | $70.07 | 1.1M |
| 2024-12-17 | 72.13 | $70.20 | 704803 |
| 2024-12-16 | 72.47 | $71.33 | 1.1M |
| 2024-12-13 | 72.74 | $69.81 | 665446 |
| 2024-12-12 | 73.21 | $70.71 | 621849 |
| 2024-12-11 | 73.68 | $71.06 | 851012 |
| 2024-12-10 | 74.21 | $70.78 | 863701 |
| 2024-12-09 | 74.86 | $71.29 | 734100 |
| 2024-12-06 | 75.56 | $72.70 | 655700 |
| 2024-12-05 | 76.20 | $73.84 | 956900 |
| 2024-12-04 | 76.82 | $74.66 | 1.4M |
| 2024-12-03 | 77.42 | $74.58 | 1.8M |
| 2024-12-02 | 78.09 | $74.16 | 1.0M |
| 2024-11-29 | 78.86 | $74.50 | 707100 |
| 2024-11-27 | 79.65 | $72.50 | 1.7M |
| 2024-11-26 | 80.71 | $72.90 | 1.0M |
| 2024-11-25 | 81.80 | $73.46 | 2.0M |
| 2024-11-22 | 82.90 | $73.09 | 2.2M |
| 2024-11-21 | 84.10 | $74.96 | 2.0M |
| 2024-11-20 | 85.18 | $80.53 | 1.5M |
| 2024-11-19 | 85.76 | $79.81 | 950632 |
| 2024-11-18 | 86.45 | $79.23 | 1.2M |
| 2024-11-15 | 87.23 | $79.18 | 1.1M |
| 2024-11-14 | 88.07 | $81.07 | 1.6M |
| 2024-11-13 | 88.77 | $87.95 | 733041 |
| 2024-11-12 | 88.83 | $90.54 | 459934 |
| 2024-11-11 | 88.65 | $91.51 | 610500 |
| 2024-11-08 | 88.36 | $91.56 | 547100 |
| 2024-11-07 | 88.07 | $89.84 | 1.4M |
| 2024-11-06 | 87.94 | $89.53 | 1.3M |
| 2024-11-05 | 87.84 | $88.43 | 446500 |
| 2024-11-04 | 87.85 | $87.29 | 206900 |
| 2024-11-01 | 87.99 | $86.96 | 243017 |
| 2024-10-31 | 88.18 | $86.44 | 282601 |
| 2024-10-30 | 88.45 | $88.07 | 264300 |
| 2024-10-29 | 88.57 | $87.15 | 462630 |
| 2024-10-28 | 88.82 | $86.76 | 228310 |
| 2024-10-25 | 89.12 | $87.17 | 148500 |
| 2024-10-24 | 89.42 | $87.48 | 256342 |
| 2024-10-23 | 89.71 | $86.99 | 228449 |
| 2024-10-22 | 90.07 | $87.12 | 268661 |
| 2024-10-21 | 90.44 | $88.08 | 192200 |
| 2024-10-18 | 90.73 | $89.87 | 205504 |
| 2024-10-17 | 90.85 | $89.94 | 205300 |
| 2024-10-16 | 90.97 | $90.83 | 194100 |
| 2024-10-15 | 90.99 | $90.70 | 507521 |
| 2024-10-14 | 91.01 | $90.89 | 124127 |
| 2024-10-11 | 91.01 | $90.10 | 226400 |
| 2024-10-10 | 91.07 | $88.55 | 301639 |
| 2024-10-09 | 91.26 | $90.82 | 189505 |
| 2024-10-08 | 91.22 | $90.70 | 157800 |
| 2024-10-07 | 91.17 | $90.62 | 176400 |
| 2024-10-04 | 91.11 | $91.25 | 212231 |
| 2024-10-03 | 90.97 | $91.14 | 250202 |
| 2024-10-02 | 90.83 | $91.86 | 216100 |
| 2024-10-01 | 90.61 | $92.75 | 334411 |
| 2024-09-30 | 90.29 | $93.16 | 410570 |
| 2024-09-27 | 89.93 | $92.70 | 402511 |
| 2024-09-26 | 89.62 | $91.85 | 526400 |
| 2024-09-25 | 89.39 | $92.69 | 486963 |
| 2024-09-24 | 89.07 | $91.80 | 404500 |
| 2024-09-23 | 88.84 | $90.57 | 246230 |
| 2024-09-20 | 88.73 | $89.98 | 1.2M |
| 2024-09-19 | 88.68 | $90.54 | 377900 |
| 2024-09-18 | 88.58 | $88.53 | 380325 |
| 2024-09-17 | 88.67 | $88.28 | 456100 |
| 2024-09-16 | 88.79 | $88.14 | 307107 |
| 2024-09-13 | 88.93 | $88.70 | 461847 |
| 2024-09-12 | 89.01 | $86.64 | 205015 |
| 2024-09-11 | 89.30 | $85.91 | 463500 |
| 2024-09-10 | 89.66 | $86.30 | 303817 |
| 2024-09-09 | 89.99 | $86.40 | 423500 |
| 2024-09-06 | 90.31 | $87.15 | 246726 |
| 2024-09-05 | 90.55 | $89.31 | 269231 |
| 2024-09-04 | 90.59 | $89.73 | 232100 |
| 2024-09-03 | 90.57 | $90.40 | 256742 |
| 2024-08-30 | 90.48 | $92.26 | 490600 |
| 2024-08-29 | 90.21 | $92.41 | 179300 |
| 2024-08-28 | 89.92 | $92.42 | 222800 |
| 2024-08-27 | 89.63 | $92.31 | 286137 |
| 2024-08-26 | 89.36 | $91.39 | 204600 |
| 2024-08-23 | 89.18 | $91.74 | 405130 |
| 2024-08-22 | 88.97 | $90.35 | 487747 |
| 2024-08-21 | 88.90 | $90.90 | 503400 |
| 2024-08-20 | 88.77 | $89.69 | 608324 |
| 2024-08-19 | 88.77 | $89.13 | 255126 |
| 2024-08-16 | 88.83 | $88.40 | 428621 |
| 2024-08-15 | 88.97 | $88.78 | 252100 |
| 2024-08-14 | 89.09 | $87.97 | 282200 |
| 2024-08-13 | 89.29 | $87.54 | 425400 |
| 2024-08-12 | 89.56 | $85.95 | 742200 |
| 2024-08-09 | 89.99 | $86.75 | 1.3M |
| 2024-08-08 | 90.36 | $87.40 | 995400 |
| 2024-08-07 | 90.66 | $87.59 | 660124 |
| 2024-08-06 | 90.93 | $88.25 | 295014 |
| 2024-08-05 | 91.12 | $87.96 | 400500 |
| 2024-08-02 | 91.32 | $91.38 | 357904 |
| 2024-08-01 | 91.17 | $91.28 | 366813 |
| 2024-07-31 | 91.00 | $92.89 | 438100 |
| 2024-07-30 | 90.64 | $92.99 | 262500 |
| 2024-07-29 | 90.23 | $93.11 | 225103 |
| 2024-07-26 | 89.77 | $92.52 | 301125 |
| 2024-07-25 | 89.35 | $91.65 | 478200 |
| 2024-07-24 | 88.99 | $90.33 | 259141 |
| 2024-07-23 | 88.74 | $91.77 | 243015 |
| 2024-07-22 | 88.34 | $91.32 | 256800 |
| 2024-07-19 | 87.97 | $89.98 | 212422 |
| 2024-07-18 | 87.71 | $90.72 | 271147 |
| 2024-07-17 | 87.37 | $91.31 | 372906 |
| 2024-07-16 | 86.95 | $91.87 | 400400 |
| 2024-07-15 | 86.45 | $89.32 | 375300 |
| 2024-07-12 | 86.18 | $87.72 | 282600 |
| 2024-07-11 | 86.06 | $87.30 | 618300 |
| 2024-07-10 | 85.98 | $85.31 | 567500 |
| 2024-07-09 | 86.08 | $84.08 | 378800 |
| 2024-07-08 | 86.30 | $84.71 | 207800 |
| 2024-07-05 | 86.46 | $85.32 | 249000 |
| 2024-07-03 | 86.58 | $85.25 | 85000 |
| 2024-07-02 | 86.71 | $85.50 | 180828 |
| 2024-07-01 | 86.82 | $84.89 | 364100 |
| 2024-06-28 | 86.99 | $85.70 | 1.1M |
| 2024-06-27 | 87.09 | $87.51 | 220441 |
| 2024-06-26 | 86.99 | $87.03 | 299015 |
| 2024-06-25 | 86.93 | $87.88 | 213800 |
| 2024-06-24 | 86.77 | $88.69 | 346633 |
| 2024-06-21 | 86.53 | $88.37 | 543100 |
| 2024-06-20 | 86.31 | $87.29 | 178700 |
| 2024-06-18 | 86.19 | $86.93 | 235502 |
| 2024-06-17 | 86.10 | $87.17 | 263000 |
| 2024-06-14 | 85.99 | $86.33 | 256100 |
| 2024-06-13 | 85.96 | $87.11 | 204723 |
| 2024-06-12 | 85.85 | $87.87 | 279900 |
| 2024-06-11 | 85.67 | $84.83 | 211326 |
| 2024-06-10 | 85.77 | $84.55 | 450623 |
| 2024-06-07 | 85.91 | $85.08 | 179002 |
| 2024-06-06 | 85.98 | $86.12 | 239300 |
| 2024-06-05 | 85.95 | $86.86 | 274800 |
| 2024-06-04 | 85.84 | $86.74 | 366900 |
| 2024-06-03 | 85.72 | $85.79 | 483600 |
| 2024-05-31 | 85.69 | $86.10 | 303639 |
| 2024-05-30 | 85.60 | $85.16 | 344500 |
| 2024-05-29 | 85.58 | $84.06 | 451200 |
| 2024-05-28 | 85.64 | $84.64 | 303441 |
| 2024-05-24 | 85.64 | $85.96 | 249716 |
| 2024-05-23 | 85.48 | $86.12 | 391000 |
| 2024-05-22 | 85.28 | $85.79 | 472900 |
| 2024-05-21 | 85.09 | $87.15 | 306400 |
| 2024-05-20 | 84.74 | $86.52 | 252700 |
| 2024-05-17 | 84.42 | $86.63 | 597800 |
| 2024-05-16 | 84.07 | $87.13 | 311800 |
| 2024-05-15 | 83.64 | $87.02 | 251945 |
| 2024-05-14 | 83.18 | $86.40 | 361900 |
| 2024-05-13 | 82.75 | $85.27 | 544700 |
| 2024-05-10 | 82.41 | $84.76 | 673716 |
| 2024-05-09 | 82.09 | $83.67 | 734700 |
| 2024-05-08 | 81.87 | $84.12 | 433314 |
| 2024-05-07 | 81.57 | $84.25 | 475214 |
| 2024-05-06 | 81.26 | $84.12 | 158407 |
| 2024-05-03 | 80.94 | $82.81 | 230900 |
| 2024-05-02 | 80.74 | $81.80 | 173700 |
| 2024-05-01 | 80.62 | $80.74 | 206313 |
| 2024-04-30 | 80.61 | $80.28 | 182615 |
| 2024-04-29 | 80.64 | $80.98 | 172900 |
| 2024-04-26 | 80.61 | $80.43 | 205300 |
| 2024-04-25 | 80.65 | $80.63 | 212149 |
| 2024-04-24 | 80.69 | $80.82 | 258933 |
| 2024-04-23 | 80.72 | $80.98 | 168805 |
| 2024-04-22 | 80.74 | $81.04 | 173500 |
| 2024-04-19 | 80.76 | $81.44 | 277700 |
| 2024-04-18 | 80.75 | $80.04 | 343717 |
| 2024-04-17 | 80.90 | $79.78 | 311137 |
| 2024-04-16 | 81.08 | $80.63 | 216733 |
| 2024-04-15 | 81.20 | $80.22 | 354600 |
| 2024-04-12 | 81.36 | $80.00 | 252300 |
| 2024-04-11 | 81.55 | $80.30 | 187600 |
| 2024-04-10 | 81.73 | $79.99 | 313506 |
| 2024-04-09 | 81.97 | $81.31 | 216500 |
| 2024-04-08 | 82.10 | $81.15 | 141500 |
| 2024-04-05 | 82.26 | $81.06 | 223118 |
| 2024-04-04 | 82.45 | $80.03 | 249000 |
| 2024-04-03 | 82.77 | $80.90 | 237746 |
| 2024-04-02 | 83.02 | $80.79 | 270900 |
| 2024-04-01 | 83.31 | $82.37 | 192013 |
| 2024-03-28 | 83.45 | $83.90 | 344543 |
| 2024-03-27 | 83.44 | $83.49 | 316800 |
| 2024-03-26 | 83.47 | $82.50 | 252702 |
| 2024-03-25 | 83.60 | $83.01 | 351635 |
| 2024-03-22 | 83.69 | $82.47 | 206805 |
| 2024-03-21 | 83.85 | $83.59 | 212100 |
| 2024-03-20 | 83.88 | $83.38 | 251400 |
| 2024-03-19 | 83.93 | $83.70 | 262236 |
| 2024-03-18 | 83.94 | $81.86 | 328400 |
| 2024-03-15 | 84.13 | $82.30 | 682100 |
| 2024-03-14 | 84.29 | $82.84 | 246300 |
| 2024-03-13 | 84.40 | $84.01 | 233000 |
| 2024-03-12 | 84.39 | $84.96 | 168412 |
| 2024-03-11 | 84.28 | $84.51 | 220049 |
| 2024-03-08 | 84.20 | $85.57 | 198625 |
| 2024-03-07 | 83.99 | $85.62 | 224100 |
| 2024-03-06 | 83.74 | $85.33 | 223200 |
| 2024-03-05 | 83.48 | $84.56 | 212300 |
| 2024-03-04 | 83.27 | $85.30 | 307840 |
| 2024-03-01 | 82.96 | $83.84 | 194136 |
| 2024-02-29 | 82.79 | $83.66 | 324900 |
| 2024-02-28 | 82.61 | $83.41 | 225500 |
| 2024-02-27 | 82.47 | $83.89 | 208200 |
| 2024-02-26 | 82.27 | $84.62 | 239609 |
| 2024-02-23 | 82.01 | $84.16 | 353400 |
| 2024-02-22 | 81.78 | $82.13 | 346413 |
| 2024-02-21 | 81.75 | $81.76 | 345722 |
| 2024-02-20 | 81.76 | $81.68 | 475900 |
| 2024-02-16 | 81.78 | $83.26 | 346700 |
| 2024-02-15 | 81.65 | $84.76 | 335200 |
| 2024-02-14 | 81.37 | $82.57 | 286800 |
| 2024-02-13 | 81.28 | $81.31 | 338421 |
| 2024-02-12 | 81.31 | $83.96 | 512812 |
| 2024-02-09 | 81.08 | $82.57 | 539529 |
| 2024-02-08 | 80.96 | $78.82 | 1.2M |
| 2024-02-07 | 81.20 | $77.96 | 569714 |
| 2024-02-06 | 81.51 | $78.41 | 679900 |
| 2024-02-05 | 81.78 | $78.63 | 408730 |
| 2024-02-02 | 82.02 | $80.47 | 343732 |
| 2024-02-01 | 82.08 | $81.49 | 369803 |
| 2024-01-31 | 82.03 | $81.12 | 406600 |
| 2024-01-30 | 82.02 | $83.96 | 215208 |
| 2024-01-29 | 81.74 | $83.86 | 205729 |
| 2024-01-26 | 81.47 | $83.43 | 298400 |
| 2024-01-25 | 81.24 | $83.16 | 327100 |
| 2024-01-24 | 81.05 | $82.60 | 1.2M |
| 2024-01-23 | 80.92 | $83.27 | 407100 |
| 2024-01-22 | 80.73 | $83.65 | 301944 |
| 2024-01-19 | 80.50 | $81.69 | 306500 |
| 2024-01-18 | 80.46 | $82.03 | 292200 |
| 2024-01-17 | 80.39 | $80.80 | 282746 |
| 2024-01-16 | 80.44 | $80.81 | 264326 |
| 2024-01-12 | 80.50 | $81.21 | 371429 |
| 2024-01-11 | 80.55 | $79.65 | 358011 |
| 2024-01-10 | 80.77 | $77.82 | 500603 |
| 2024-01-09 | 81.21 | $77.19 | 544700 |
| 2024-01-08 | 81.74 | $77.84 | 308400 |
| 2024-01-05 | 82.24 | $77.81 | 349500 |
| 2024-01-04 | 82.79 | $78.74 | 403809 |
| 2024-01-03 | 83.27 | $77.32 | 542122 |
| 2024-01-02 | 83.94 | $83.42 | 297418 |
| 2023-12-29 | 84.04 | $83.86 | 197021 |
| 2023-12-28 | 84.09 | $84.24 | 196613 |
| 2023-12-27 | 84.09 | $84.30 | 225504 |
| 2023-12-26 | 84.08 | $84.72 | 206314 |
| 2023-12-22 | 84.03 | $84.49 | 280601 |
| 2023-12-21 | 84.00 | $83.91 | 257500 |
| 2023-12-20 | 84.02 | $82.06 | 405600 |
| 2023-12-19 | 84.22 | $82.95 | 348400 |
| 2023-12-18 | 84.33 | $82.85 | 373500 |
| 2023-12-15 | 84.45 | $81.47 | 1.3M |
| 2023-12-14 | 84.71 | $83.58 | 534741 |
| 2023-12-13 | 84.74 | $85.95 | 370605 |
| 2023-12-12 | 84.51 | $85.33 | 295125 |
| 2023-12-11 | 84.30 | $85.65 | 247741 |
| 2023-12-08 | 84.01 | $85.08 | 206000 |
| 2023-12-07 | 83.72 | $84.91 | 266700 |
| 2023-12-06 | 83.42 | $85.53 | 194247 |
| 2023-12-05 | 83.01 | $85.46 | 335500 |
| 2023-12-04 | 82.57 | $86.88 | 241300 |
| 2023-12-01 | 81.94 | $85.17 | 236400 |
| 2023-11-30 | 81.44 | $83.49 | 264500 |
| 2023-11-29 | 81.05 | $82.17 | 211615 |
| 2023-11-28 | 80.76 | $82.64 | 404230 |
| 2023-11-27 | 80.37 | $84.25 | 328438 |
| 2023-11-24 | 79.78 | $83.77 | 79600 |
| 2023-11-22 | 79.19 | $83.28 | 177332 |
| 2023-11-21 | 78.61 | $83.05 | 264326 |
| 2023-11-20 | 78.01 | $81.84 | 360700 |
| 2023-11-17 | 77.50 | $82.31 | 443817 |
| 2023-11-16 | 76.92 | $82.77 | 735204 |
| 2023-11-15 | 76.28 | $78.84 | 573300 |
| 2023-11-14 | 76.00 | $78.73 | 609200 |
| 2023-11-13 | 75.73 | $75.66 | 342500 |
| 2023-11-10 | 75.76 | $76.02 | 360504 |
| 2023-11-09 | 75.77 | $75.33 | 347906 |
| 2023-11-08 | 75.85 | $76.49 | 249100 |
| 2023-11-07 | 75.82 | $76.67 | 264110 |
| 2023-11-06 | 75.78 | $76.98 | 138300 |
| 2023-11-03 | 75.70 | $77.13 | 167400 |
| 2023-11-02 | 75.60 | $75.77 | 206900 |
| 2023-11-01 | 75.62 | $75.11 | 201616 |
| 2023-10-31 | 75.69 | $74.72 | 206100 |
| 2023-10-30 | 75.80 | $73.54 | 213112 |
| 2023-10-27 | 76.01 | $73.03 | 199536 |
| 2023-10-26 | 76.29 | $74.92 | 175800 |
| 2023-10-25 | 76.39 | $74.54 | 254500 |
| 2023-10-24 | 76.52 | $74.57 | 224800 |
| 2023-10-23 | 76.65 | $76.58 | 308600 |
| 2023-10-20 | 76.58 | $77.41 | 590800 |
| 2023-10-19 | 76.43 | $77.67 | 690207 |
| 2023-10-18 | 76.26 | $77.20 | 211000 |
| 2023-10-17 | 76.13 | $78.36 | 340034 |
| 2023-10-16 | 75.89 | $78.59 | 312200 |
| 2023-10-13 | 75.63 | $76.87 | 194800 |
| 2023-10-12 | 75.55 | $77.19 | 255200 |
| 2023-10-11 | 75.45 | $76.90 | 187000 |
| 2023-10-10 | 75.40 | $77.18 | 215600 |
| 2023-10-09 | 75.33 | $76.13 | 207212 |
| 2023-10-06 | 75.37 | $74.96 | 214000 |
| 2023-10-05 | 75.54 | $74.20 | 340500 |
| 2023-10-04 | 75.80 | $73.33 | 291837 |
| 2023-10-03 | 76.18 | $72.89 | 235300 |
| 2023-10-02 | 76.63 | $74.27 | 236329 |
| 2023-09-29 | 76.98 | $74.68 | 274100 |
| 2023-09-28 | 77.32 | $74.96 | 173400 |
| 2023-09-27 | 77.65 | $74.38 | 263240 |
| 2023-09-26 | 78.08 | $74.67 | 281806 |
| 2023-09-25 | 78.50 | $76.35 | 256400 |
| 2023-09-22 | 78.79 | $76.40 | 301412 |
| 2023-09-21 | 79.09 | $76.78 | 314528 |
| 2023-09-20 | 79.38 | $78.34 | 364700 |
| 2023-09-19 | 79.53 | $77.93 | 375635 |
| 2023-09-18 | 79.73 | $78.93 | 321309 |
| 2023-09-15 | 79.83 | $79.65 | 737304 |
| 2023-09-14 | 79.86 | $80.91 | 187300 |
| 2023-09-13 | 79.77 | $80.06 | 245912 |
| 2023-09-12 | 79.76 | $78.76 | 144000 |
| 2023-09-11 | 79.89 | $78.60 | 191100 |
| 2023-09-08 | 80.05 | $78.71 | 346800 |
| 2023-09-07 | 80.19 | $78.95 | 192000 |
| 2023-09-06 | 80.33 | $79.58 | 202600 |
| 2023-09-05 | 80.40 | $79.00 | 230546 |
| 2023-09-01 | 80.54 | $80.83 | 152600 |
| 2023-08-31 | 80.51 | $80.82 | 230600 |
| 2023-08-30 | 80.46 | $80.61 | 216211 |
| 2023-08-29 | 80.45 | $80.35 | 176400 |
| 2023-08-28 | 80.48 | $81.35 | 136438 |
| 2023-08-25 | 80.43 | $80.76 | 117509 |
| 2023-08-24 | 80.45 | $80.67 | 180602 |
| 2023-08-23 | 80.49 | $81.04 | 170900 |
| 2023-08-22 | 80.51 | $80.43 | 185100 |
| 2023-08-21 | 80.61 | $80.17 | 212700 |
| 2023-08-18 | 80.78 | $79.61 | 442700 |
| 2023-08-17 | 81.04 | $78.34 | 264900 |
| 2023-08-16 | 81.47 | $79.75 | 222323 |
| 2023-08-15 | 81.79 | $80.89 | 187800 |
| 2023-08-14 | 82.03 | $82.44 | 514500 |
| 2023-08-11 | 82.15 | $79.96 | 285134 |
| 2023-08-10 | 82.53 | $79.97 | 167340 |
| 2023-08-09 | 82.95 | $79.94 | 204110 |
| 2023-08-08 | 83.40 | $80.02 | 325400 |
| 2023-08-07 | 83.88 | $82.22 | 301728 |
| 2023-08-04 | 84.17 | $79.59 | 706800 |
| 2023-08-03 | 84.73 | $79.58 | 1.1M |
| 2023-08-02 | 85.30 | $82.98 | 397800 |
| 2023-08-01 | 85.56 | $83.65 | 210734 |
| 2023-07-31 | 85.76 | $83.76 | 469307 |
| 2023-07-28 | 85.95 | $84.17 | 218600 |
| 2023-07-27 | 86.10 | $83.21 | 357802 |
| 2023-07-26 | 86.34 | $83.85 | 495600 |
| 2023-07-25 | 86.52 | $87.09 | 338239 |
| 2023-07-24 | 86.37 | $87.57 | 228500 |
| 2023-07-21 | 86.16 | $87.77 | 329145 |
| 2023-07-20 | 85.92 | $87.30 | 168900 |
| 2023-07-19 | 85.71 | $86.93 | 267936 |
| 2023-07-18 | 85.54 | $86.55 | 441449 |
| 2023-07-17 | 85.39 | $87.36 | 190000 |
| 2023-07-14 | 85.16 | $86.72 | 172300 |
| 2023-07-13 | 84.98 | $86.86 | 236600 |
| 2023-07-12 | 84.78 | $86.50 | 278227 |
| 2023-07-11 | 84.61 | $87.05 | 219700 |
| 2023-07-10 | 84.37 | $85.90 | 226115 |
| 2023-07-07 | 84.24 | $84.45 | 321800 |
| 2023-07-06 | 84.24 | $83.11 | 242900 |
| 2023-07-05 | 84.37 | $83.58 | 286601 |
| 2023-07-03 | 84.45 | $84.84 | 119400 |
| 2023-06-30 | 84.39 | $84.51 | 394051 |
| 2023-06-29 | 84.35 | $84.15 | 499420 |
| 2023-06-28 | 84.34 | $82.89 | 313100 |
| 2023-06-27 | 84.43 | $83.73 | 223700 |
| 2023-06-26 | 84.42 | $82.89 | 195000 |
| 2023-06-23 | 84.48 | $83.54 | 509544 |
| 2023-06-22 | 84.46 | $85.71 | 153600 |
| 2023-06-21 | 84.21 | $85.79 | 199431 |
| 2023-06-20 | 83.94 | $85.41 | 175821 |
| 2023-06-16 | 83.68 | $85.69 | 545000 |
| 2023-06-15 | 83.38 | $85.11 | 299721 |
| 2023-06-14 | 83.12 | $84.89 | 341300 |
| 2023-06-13 | 82.85 | $85.65 | 225240 |
| 2023-06-12 | 82.49 | $85.21 | 227300 |
| 2023-06-09 | 82.13 | $84.31 | 159136 |
| 2023-06-08 | 81.84 | $84.43 | 198200 |
| 2023-06-07 | 81.52 | $84.27 | 299334 |
| 2023-06-06 | 81.19 | $82.64 | 243609 |
| 2023-06-05 | 80.99 | $81.22 | 230775 |
| 2023-06-02 | 80.93 | $83.26 | 345507 |
| 2023-06-01 | 80.65 | $81.66 | 366437 |
| 2023-05-31 | 80.53 | $80.96 | 1.1M |
| 2023-05-30 | 80.48 | $80.40 | 529800 |
| 2023-05-26 | 80.50 | $80.33 | 396031 |
| 2023-05-25 | 80.55 | $79.70 | 240300 |
| 2023-05-24 | 80.67 | $80.37 | 209100 |
| 2023-05-23 | 80.73 | $80.77 | 287900 |
| 2023-05-22 | 80.76 | $81.75 | 363914 |
| 2023-05-19 | 80.70 | $81.70 | 283915 |
| 2023-05-18 | 80.64 | $82.45 | 327700 |
| 2023-05-17 | 80.51 | $81.23 | 486400 |
| 2023-05-16 | 80.51 | $79.50 | 305312 |
| 2023-05-15 | 80.68 | $79.58 | 268300 |
| 2023-05-12 | 80.86 | $79.50 | 173538 |
| 2023-05-11 | 81.08 | $79.20 | 253600 |
| 2023-05-10 | 81.34 | $80.05 | 267401 |
| 2023-05-09 | 81.54 | $79.46 | 294420 |
| 2023-05-08 | 81.80 | $79.45 | 325300 |
| 2023-05-05 | 82.08 | $80.50 | 476000 |
| 2023-05-04 | 82.25 | $78.03 | 672900 |
| 2023-05-03 | 82.66 | $82.21 | 453211 |
| 2023-05-02 | 82.67 | $82.75 | 400106 |
| 2023-05-01 | 82.61 | $84.22 | 163900 |
| 2023-04-28 | 82.38 | $83.65 | 306137 |
| 2023-04-27 | 82.17 | $83.00 | 304800 |
| 2023-04-26 | 82.00 | $81.25 | 308249 |
| 2023-04-25 | 81.98 | $81.70 | 416947 |
| 2023-04-24 | 81.89 | $82.45 | 153726 |
| 2023-04-21 | 81.70 | $82.41 | 265723 |
| 2023-04-20 | 81.47 | $82.07 | 345100 |
| 2023-04-19 | 81.23 | $81.95 | 300800 |
| 2023-04-18 | 80.99 | $82.77 | 304200 |
| 2023-04-17 | 80.63 | $84.02 | 240800 |
| 2023-04-14 | 80.11 | $83.65 | 275800 |
| 2023-04-13 | 79.59 | $84.20 | 303415 |
| 2023-04-12 | 78.97 | $82.64 | 774339 |
| 2023-04-11 | 78.46 | $81.60 | 513500 |
| 2023-04-10 | 78.02 | $81.44 | 258406 |
| 2023-04-06 | 77.58 | $80.24 | 239800 |
| 2023-04-05 | 77.24 | $79.25 | 253640 |
| 2023-04-04 | 76.99 | $79.65 | 394100 |
| 2023-04-03 | 76.71 | $79.85 | 398700 |
| 2023-03-31 | 76.42 | $78.70 | 328422 |
| 2023-03-30 | 76.26 | $77.20 | 299100 |
| 2023-03-29 | 76.27 | $77.15 | 419800 |
| 2023-03-28 | 76.31 | $77.25 | 451517 |
| 2023-03-27 | 76.35 | $76.95 | 441908 |
| 2023-03-24 | 76.46 | $75.08 | 418530 |
| 2023-03-23 | 76.77 | $74.25 | 332532 |
| 2023-03-22 | 77.21 | $74.85 | 474100 |
| 2023-03-21 | 77.63 | $76.53 | 405130 |
| 2023-03-20 | 77.92 | $76.67 | 352220 |
| 2023-03-17 | 78.23 | $74.03 | 694148 |
| 2023-03-16 | 78.84 | $75.15 | 410000 |
| 2023-03-15 | 79.39 | $74.68 | 455249 |
| 2023-03-14 | 80.02 | $76.00 | 451838 |
| 2023-03-13 | 80.56 | $75.18 | 475500 |
| 2023-03-10 | 81.23 | $76.70 | 363700 |
| 2023-03-09 | 81.78 | $78.02 | 518100 |
| 2023-03-08 | 82.19 | $79.39 | 269100 |
| 2023-03-07 | 82.45 | $80.54 | 271228 |
| 2023-03-06 | 82.58 | $82.27 | 189400 |
| 2023-03-03 | 82.51 | $82.58 | 213800 |
| 2023-03-02 | 82.37 | $82.31 | 234016 |
| 2023-03-01 | 82.23 | $81.99 | 469504 |
| 2023-02-28 | 82.08 | $82.08 | 437100 |
| 2023-02-27 | 81.88 | $82.23 | 184700 |
| 2023-02-24 | 81.61 | $82.83 | 337200 |
| 2023-02-23 | 81.23 | $82.51 | 490824 |
| 2023-02-22 | 80.83 | $83.04 | 319418 |
| 2023-02-21 | 80.33 | $83.27 | 429133 |
| 2023-02-17 | 79.75 | $84.00 | 611701 |
| 2023-02-16 | 79.05 | $84.33 | 364100 |
| 2023-02-15 | 78.26 | $83.87 | 238001 |
| 2023-02-14 | 77.46 | $83.08 | 249943 |
| 2023-02-13 | 76.69 | $84.20 | 281243 |
| 2023-02-10 | 75.76 | $83.95 | 475811 |
| 2023-02-09 | 74.81 | $82.61 | 1.0M |
| 2023-02-08 | 73.94 | $75.58 | 882500 |
| 2023-02-07 | 73.73 | $75.72 | 295500 |
| 2023-02-06 | 73.49 | $75.12 | 311300 |
| 2023-02-03 | 73.30 | $74.86 | 248501 |
| 2023-02-02 | 73.12 | $75.35 | 394800 |
| 2023-02-01 | 72.89 | $75.75 | 629701 |
| 2023-01-31 | 72.61 | $74.85 | 633751 |
| 2023-01-30 | 72.41 | $71.88 | 250600 |
| 2023-01-27 | 72.50 | $71.31 | 224527 |
| 2023-01-26 | 72.64 | $71.94 | 321200 |
| 2023-01-25 | 72.74 | $71.54 | 293341 |
| 2023-01-24 | 72.89 | $71.79 | 223415 |
| 2023-01-23 | 73.01 | $72.62 | 346400 |
| 2023-01-20 | 73.06 | $72.38 | 323914 |
| 2023-01-19 | 73.13 | $72.03 | 280223 |
| 2023-01-18 | 73.23 | $73.37 | 469129 |
| 2023-01-17 | 73.19 | $73.07 | 171800 |
| 2023-01-13 | 73.18 | $73.36 | 205400 |
| 2023-01-12 | 73.13 | $73.51 | 275649 |
| 2023-01-11 | 73.07 | $73.25 | 543445 |
| 2023-01-10 | 73.02 | $73.20 | 336449 |
| 2023-01-09 | 72.97 | $73.00 | 565000 |
| 2023-01-06 | 72.93 | $73.56 | 427301 |
| 2023-01-05 | 72.81 | $72.56 | 264600 |
| 2023-01-04 | 72.79 | $73.28 | 279000 |
| 2023-01-03 | 72.69 | $73.93 | 315300 |
| 2022-12-30 | 72.53 | $73.33 | 222043 |
| 2022-12-29 | 72.43 | $73.34 | 1.7M |
| 2022-12-28 | 72.31 | $71.67 | 615538 |
| 2022-12-27 | 72.33 | $74.44 | 281504 |
| 2022-12-23 | 72.06 | $73.62 | 346049 |
| 2022-12-22 | 71.85 | $73.06 | 368700 |
| 2022-12-21 | 71.67 | $72.91 | 355900 |
| 2022-12-20 | 71.50 | $71.30 | 271212 |
| 2022-12-19 | 71.43 | $71.60 | 265837 |
| 2022-12-16 | 71.29 | $71.53 | 1.6M |
| 2022-12-15 | 71.10 | $71.50 | 323800 |
| 2022-12-14 | 70.88 | $72.90 | 292816 |
| 2022-12-13 | 70.47 | $72.55 | 388900 |
| 2022-12-12 | 70.04 | $71.74 | 271700 |
| 2022-12-09 | 69.65 | $71.31 | 268300 |
| 2022-12-08 | 69.26 | $71.22 | 327726 |
| 2022-12-07 | 68.82 | $69.61 | 292900 |
| 2022-12-06 | 68.48 | $71.52 | 401700 |
| 2022-12-05 | 67.91 | $72.72 | 326900 |
| 2022-12-02 | 67.14 | $73.14 | 314837 |
| 2022-12-01 | 66.27 | $72.73 | 330314 |
| 2022-11-30 | 65.38 | $70.30 | 381547 |
| 2022-11-29 | 64.67 | $68.38 | 223006 |
| 2022-11-28 | 64.12 | $68.07 | 358145 |
| 2022-11-25 | 63.56 | $69.78 | 199841 |
| 2022-11-23 | 62.80 | $70.15 | 764100 |
| 2022-11-22 | 61.94 | $70.34 | 1.0M |
| 2022-11-21 | 61.01 | $60.54 | 436108 |
| 2022-11-18 | 60.99 | $61.30 | 382600 |
| 2022-11-17 | 60.88 | $61.83 | 316900 |
| 2022-11-16 | 60.69 | $62.22 | 259406 |
| 2022-11-15 | 60.44 | $62.45 | 425600 |
| 2022-11-14 | 60.15 | $62.36 | 358800 |
| 2022-11-11 | 59.84 | $62.62 | 267900 |
| 2022-11-10 | 59.48 | $62.55 | 369700 |
| 2022-11-09 | 59.10 | $59.35 | 296900 |
| 2022-11-08 | 59.00 | $59.30 | 333400 |
| 2022-11-07 | 58.91 | $59.32 | 250300 |
| 2022-11-04 | 58.80 | $57.82 | 260639 |
| 2022-11-03 | 58.83 | $58.21 | 365827 |
| 2022-11-02 | 58.82 | $59.91 | 320200 |
| 2022-11-01 | 58.65 | $61.12 | 255044 |
| 2022-10-31 | 58.35 | $61.67 | 405300 |
| 2022-10-28 | 57.99 | $62.29 | 292047 |
| 2022-10-27 | 57.55 | $59.47 | 295146 |
| 2022-10-26 | 57.37 | $58.55 | 282909 |
| 2022-10-25 | 57.28 | $57.71 | 340100 |
| 2022-10-24 | 57.27 | $56.69 | 349000 |
| 2022-10-21 | 57.35 | $57.43 | 432400 |
| 2022-10-20 | 57.38 | $56.18 | 282734 |
| 2022-10-19 | 57.53 | $56.87 | 298033 |
| 2022-10-18 | 57.63 | $58.29 | 347800 |
| 2022-10-17 | 57.59 | $57.76 | 349300 |
| 2022-10-14 | 57.61 | $56.01 | 396606 |
| 2022-10-13 | 57.81 | $56.87 | 348508 |
| 2022-10-12 | 57.95 | $55.79 | 321900 |
| 2022-10-11 | 58.21 | $57.21 | 621600 |
| 2022-10-10 | 58.34 | $57.68 | 269500 |
| 2022-10-07 | 58.46 | $56.81 | 346200 |
| 2022-10-06 | 58.68 | $58.50 | 280306 |
| 2022-10-05 | 58.74 | $59.01 | 425200 |
| 2022-10-04 | 58.76 | $59.91 | 389400 |
| 2022-10-03 | 58.70 | $58.63 | 385800 |
| 2022-09-30 | 58.77 | $57.87 | 473800 |
| 2022-09-29 | 58.93 | $58.05 | 331819 |
| 2022-09-28 | 59.08 | $58.32 | 449600 |
| 2022-09-27 | 59.23 | $57.68 | 433939 |
| 2022-09-26 | 59.45 | $57.43 | 402200 |
| 2022-09-23 | 59.71 | $58.71 | 469747 |
| 2022-09-22 | 59.88 | $58.24 | 349100 |
| 2022-09-21 | 60.10 | $58.63 | 332300 |
| 2022-09-20 | 60.31 | $58.91 | 514015 |
| 2022-09-19 | 60.51 | $58.73 | 587900 |
| 2022-09-16 | 60.74 | $59.79 | 891400 |
| 2022-09-15 | 60.90 | $60.11 | 457000 |
| 2022-09-14 | 61.05 | $60.12 | 487600 |
| 2022-09-13 | 61.22 | $60.20 | 353729 |
| 2022-09-12 | 61.40 | $61.86 | 249500 |
| 2022-09-09 | 61.43 | $61.04 | 185220 |
| 2022-09-08 | 61.56 | $60.19 | 231302 |
| 2022-09-07 | 61.79 | $60.71 | 373700 |
| 2022-09-06 | 61.99 | $59.97 | 391524 |
| 2022-09-02 | 62.28 | $60.82 | 433819 |
| 2022-09-01 | 62.50 | $61.29 | 436000 |
| 2022-08-31 | 62.70 | $60.59 | 484000 |
| 2022-08-30 | 62.99 | $61.25 | 366400 |
| 2022-08-29 | 63.25 | $61.56 | 362900 |
| 2022-08-26 | 63.50 | $61.66 | 284204 |
| 2022-08-25 | 63.77 | $62.68 | 255100 |
| 2022-08-24 | 63.96 | $61.94 | 354018 |
| 2022-08-23 | 64.23 | $62.61 | 321900 |
| 2022-08-22 | 64.46 | $62.55 | 344709 |
| 2022-08-19 | 64.69 | $63.55 | 353603 |
| 2022-08-18 | 64.84 | $64.23 | 184918 |
| 2022-08-17 | 64.92 | $64.06 | 387100 |
| 2022-08-16 | 65.01 | $64.98 | 344100 |
| 2022-08-15 | 65.02 | $64.62 | 287148 |
| 2022-08-12 | 65.05 | $64.44 | 322521 |
| 2022-08-11 | 65.09 | $64.32 | 293700 |
| 2022-08-10 | 65.12 | $64.09 | 253300 |
| 2022-08-09 | 65.17 | $64.45 | 346000 |
| 2022-08-08 | 65.16 | $64.37 | 539600 |
| 2022-08-05 | 65.16 | $64.33 | 420500 |
| 2022-08-04 | 65.15 | $64.76 | 530045 |
| 2022-08-03 | 65.09 | $66.75 | 273747 |
| 2022-08-02 | 64.83 | $66.49 | 189700 |
| 2022-08-01 | 64.58 | $67.23 | 479800 |
| 2022-07-29 | 64.24 | $66.85 | 267538 |
| 2022-07-28 | 63.91 | $67.02 | 312400 |
| 2022-07-27 | 63.55 | $65.41 | 474201 |
| 2022-07-26 | 63.32 | $64.33 | 319300 |
| 2022-07-25 | 63.19 | $64.07 | 176622 |
| 2022-07-22 | 63.09 | $64.66 | 322016 |
| 2022-07-21 | 62.91 | $64.24 | 417300 |
| 2022-07-20 | 62.76 | $64.19 | 360000 |
| 2022-07-19 | 62.59 | $64.35 | 340600 |
| 2022-07-18 | 62.38 | $62.08 | 371937 |
| 2022-07-15 | 62.38 | $62.87 | 484448 |
| 2022-07-14 | 62.28 | $61.65 | 309534 |
| 2022-07-13 | 62.29 | $61.08 | 288225 |
| 2022-07-12 | 62.33 | $61.48 | 319933 |
| 2022-07-11 | 62.33 | $62.51 | 210144 |
| 2022-07-08 | 62.22 | $62.98 | 187123 |
| 2022-07-07 | 62.07 | $62.77 | 172000 |
| 2022-07-06 | 61.94 | $63.39 | 171713 |
| 2022-07-05 | 61.75 | $63.65 | 276800 |
| 2022-07-01 | 61.54 | $63.60 | 188441 |
| 2022-06-30 | 61.34 | $62.51 | 290800 |
| 2022-06-29 | 61.25 | $62.21 | 179120 |
| 2022-06-28 | 61.20 | $61.73 | 210816 |
| 2022-06-27 | 61.21 | $63.82 | 235100 |
| 2022-06-24 | 61.03 | $63.40 | 641100 |
| 2022-06-23 | 60.89 | $61.53 | 307239 |
| 2022-06-22 | 60.94 | $60.69 | 444900 |
| 2022-06-21 | 61.09 | $60.17 | 309939 |
| 2022-06-17 | 61.31 | $59.28 | 718341 |
| 2022-06-16 | 61.63 | $59.09 | 421400 |
| 2022-06-15 | 62.00 | $60.58 | 594330 |
| 2022-06-14 | 62.25 | $57.26 | 478535 |
| 2022-06-13 | 62.86 | $57.71 | 368000 |
| 2022-06-10 | 63.45 | $60.00 | 702632 |
| 2022-06-09 | 63.85 | $61.48 | 315846 |
| 2022-06-08 | 64.12 | $62.68 | 388100 |
| 2022-06-07 | 64.28 | $63.47 | 267200 |
| 2022-06-06 | 64.40 | $63.81 | 255937 |
| 2022-06-03 | 64.49 | $63.78 | 234529 |
| 2022-06-02 | 64.62 | $64.59 | 281500 |
| 2022-06-01 | 64.71 | $63.57 | 300800 |
| 2022-05-31 | 64.94 | $64.89 | 474624 |
| 2022-05-27 | 65.08 | $65.64 | 220000 |
| 2022-05-26 | 65.19 | $64.35 | 325400 |
| 2022-05-25 | 65.47 | $63.54 | 676400 |
| 2022-05-24 | 65.88 | $64.92 | 260008 |
| 2022-05-23 | 66.20 | $64.56 | 350413 |
| 2022-05-20 | 66.61 | $64.12 | 399011 |
| 2022-05-19 | 67.13 | $63.61 | 281906 |
| 2022-05-18 | 67.75 | $64.42 | 324206 |
| 2022-05-17 | 68.36 | $66.47 | 305118 |
| 2022-05-16 | 68.82 | $64.62 | 314300 |
| 2022-05-13 | 69.50 | $64.38 | 321635 |
| 2022-05-12 | 70.25 | $64.54 | 487828 |
| 2022-05-11 | 71.05 | $64.15 | 354600 |
| 2022-05-10 | 71.93 | $65.49 | 510842 |
| 2022-05-09 | 72.74 | $67.59 | 509600 |
| 2022-05-06 | 73.39 | $67.46 | 693500 |
| 2022-05-05 | 74.08 | $68.52 | 779103 |
| 2022-05-04 | 74.69 | $73.95 | 639900 |
| 2022-05-03 | 74.81 | $72.61 | 359600 |
| 2022-05-02 | 75.06 | $72.93 | 356500 |
| 2022-04-29 | 75.28 | $72.88 | 362701 |
| 2022-04-28 | 75.52 | $75.02 | 250740 |
| 2022-04-27 | 75.56 | $74.13 | 291500 |
| 2022-04-26 | 75.71 | $74.78 | 261800 |
| 2022-04-25 | 75.79 | $76.58 | 355600 |
| 2022-04-22 | 75.70 | $76.00 | 364800 |
| 2022-04-21 | 75.65 | $77.36 | 310636 |
| 2022-04-20 | 75.46 | $76.61 | 191507 |
| 2022-04-19 | 75.32 | $75.56 | 166000 |
| 2022-04-18 | 75.28 | $74.43 | 187544 |
| 2022-04-14 | 75.35 | $75.50 | 234644 |
| 2022-04-13 | 75.32 | $76.10 | 190835 |
| 2022-04-12 | 75.23 | $76.05 | 286300 |
| 2022-04-11 | 75.12 | $75.57 | 736500 |
| 2022-04-08 | 75.05 | $74.96 | 357421 |
| 2022-04-07 | 75.04 | $74.44 | 290030 |
| 2022-04-06 | 75.07 | $74.97 | 493841 |
| 2022-04-05 | 75.05 | $76.19 | 524300 |
| 2022-04-04 | 74.91 | $74.24 | 413222 |
| 2022-04-01 | 74.97 | $74.49 | 395301 |
| 2022-03-31 | 75.02 | $74.95 | 316700 |
| 2022-03-30 | 75.05 | $76.60 | 225005 |
| 2022-03-29 | 74.93 | $77.62 | 297524 |
| 2022-03-28 | 74.72 | $75.16 | 409441 |
| 2022-03-25 | 74.77 | $75.37 | 316200 |
| 2022-03-24 | 74.80 | $73.89 | 262900 |
| 2022-03-23 | 74.99 | $73.06 | 554825 |
| 2022-03-22 | 75.27 | $74.80 | 394100 |
| 2022-03-21 | 75.38 | $74.72 | 299625 |
| 2022-03-18 | 75.51 | $74.79 | 836739 |
| 2022-03-17 | 75.65 | $75.13 | 282008 |
| 2022-03-16 | 75.77 | $74.94 | 638000 |
| 2022-03-15 | 75.91 | $73.40 | 498439 |
| 2022-03-14 | 76.21 | $73.56 | 317306 |
| 2022-03-11 | 76.50 | $73.02 | 319500 |
| 2022-03-10 | 76.86 | $74.96 | 288901 |
| 2022-03-09 | 77.03 | $74.74 | 305700 |
| 2022-03-08 | 77.24 | $74.67 | 359700 |
| 2022-03-07 | 77.46 | $76.75 | 305317 |
| 2022-03-04 | 77.47 | $78.72 | 264702 |
| 2022-03-03 | 77.28 | $79.29 | 181600 |
| 2022-03-02 | 77.02 | $79.33 | 248700 |
| 2022-03-01 | 76.76 | $78.11 | 352528 |
| 2022-02-28 | 76.61 | $78.86 | 369500 |
| 2022-02-25 | 76.38 | $78.18 | 239735 |
| 2022-02-24 | 76.20 | $76.39 | 397900 |
| 2022-02-23 | 76.19 | $74.52 | 412915 |
| 2022-02-22 | 76.37 | $76.30 | 453832 |
| 2022-02-18 | 76.39 | $76.49 | 567024 |
| 2022-02-17 | 76.39 | $77.01 | 405400 |
| 2022-02-16 | 76.35 | $77.50 | 407600 |
| 2022-02-15 | 76.25 | $76.95 | 733939 |
| 2022-02-14 | 76.21 | $75.78 | 448300 |
| 2022-02-11 | 76.29 | $75.37 | 408332 |
| 2022-02-10 | 76.41 | $74.98 | 466900 |
| 2022-02-09 | 76.58 | $76.42 | 528700 |
| 2022-02-08 | 76.62 | $76.82 | 657432 |
| 2022-02-07 | 76.63 | $74.88 | 556224 |
| 2022-02-04 | 76.84 | $75.00 | 482800 |
| 2022-02-03 | 77.05 | $76.00 | 699632 |
| 2022-02-02 | 77.19 | $78.13 | 614600 |
| 2022-02-01 | 77.13 | $77.75 | 478316 |
| 2022-01-31 | 77.12 | $77.32 | 586200 |
| 2022-01-28 | 77.17 | $77.27 | 518800 |
| 2022-01-27 | 77.23 | $75.26 | 461324 |
| 2022-01-26 | 77.51 | $75.45 | 551000 |
| 2022-01-25 | 77.80 | $77.06 | 977938 |
| 2022-01-24 | 77.94 | $78.56 | 435800 |
| 2022-01-21 | 77.93 | $76.89 | 496900 |
| 2022-01-20 | 78.09 | $77.21 | 515401 |
| 2022-01-19 | 78.22 | $76.62 | 502042 |
| 2022-01-18 | 78.40 | $77.71 | 512100 |
| 2022-01-14 | 78.47 | $77.15 | 327520 |
| 2022-01-13 | 78.59 | $76.73 | 183319 |
| 2022-01-12 | 78.75 | $77.15 | 219800 |
| 2022-01-11 | 78.86 | $77.98 | 273433 |
| 2022-01-10 | 78.89 | $78.82 | 354027 |
| 2022-01-07 | 78.83 | $77.47 | 291640 |
| 2022-01-06 | 78.89 | $78.28 | 232000 |
| 2022-01-05 | 78.89 | $78.89 | 354300 |
| 2022-01-04 | 78.82 | $81.23 | 221631 |
| 2022-01-03 | 78.53 | $80.52 | 294300 |
| 2021-12-31 | 78.29 | $79.67 | 219000 |
| 2021-12-30 | 78.13 | $80.15 | 266800 |
| 2021-12-29 | 77.89 | $80.73 | 312747 |
| 2021-12-28 | 77.57 | $79.85 | 342247 |
| 2021-12-27 | 77.32 | $78.86 | 173707 |
| 2021-12-23 | 77.16 | $78.11 | 388000 |
| 2021-12-22 | 77.09 | $78.42 | 341400 |
| 2021-12-21 | 76.99 | $77.09 | 320900 |
| 2021-12-20 | 77.05 | $75.08 | 489700 |
| 2021-12-17 | 77.32 | $76.83 | 878658 |
| 2021-12-16 | 77.44 | $76.25 | 341200 |
| 2021-12-15 | 77.66 | $76.46 | 545236 |
| 2021-12-14 | 77.89 | $76.02 | 506600 |
| 2021-12-13 | 78.20 | $76.43 | 413810 |
| 2021-12-10 | 78.50 | $77.06 | 471800 |
| 2021-12-09 | 78.80 | $77.59 | 352600 |
| 2021-12-08 | 79.08 | $79.21 | 258629 |
| 2021-12-07 | 79.24 | $78.89 | 249619 |
| 2021-12-06 | 79.46 | $79.46 | 495015 |
| 2021-12-03 | 79.65 | $78.38 | 293227 |
| 2021-12-02 | 79.98 | $77.64 | 401600 |
| 2021-12-01 | 80.42 | $74.55 | 474900 |
| 2021-11-30 | 81.20 | $75.45 | 522700 |
| 2021-11-29 | 81.95 | $77.57 | 467246 |
| 2021-11-26 | 82.53 | $77.22 | 308600 |
| 2021-11-24 | 83.17 | $80.72 | 252800 |
| 2021-11-23 | 83.49 | $80.75 | 393325 |
| 2021-11-22 | 83.83 | $81.52 | 377800 |
| 2021-11-19 | 84.10 | $81.30 | 514808 |
| 2021-11-18 | 84.41 | $79.66 | 555300 |
| 2021-11-17 | 84.90 | $83.69 | 292500 |
| 2021-11-16 | 85.01 | $84.80 | 350605 |
| 2021-11-15 | 85.02 | $83.29 | 264900 |
| 2021-11-12 | 85.18 | $84.71 | 174412 |
| 2021-11-11 | 85.20 | $85.99 | 165718 |
| 2021-11-10 | 85.12 | $86.00 | 142519 |
| 2021-11-09 | 85.02 | $85.78 | 111500 |
| 2021-11-08 | 84.94 | $85.64 | 167916 |
| 2021-11-05 | 84.86 | $86.27 | 276700 |
| 2021-11-04 | 84.71 | $84.40 | 257201 |
| 2021-11-03 | 84.74 | $85.27 | 325239 |
| 2021-11-02 | 84.69 | $84.92 | 223241 |
| 2021-11-01 | 84.66 | $86.49 | 231500 |
| 2021-10-29 | 84.48 | $84.57 | 260100 |
| 2021-10-28 | 84.48 | $83.78 | 218410 |
| 2021-10-27 | 84.56 | $83.00 | 283800 |
| 2021-10-26 | 84.72 | $84.49 | 394400 |
| 2021-10-25 | 84.73 | $83.85 | 264724 |
| 2021-10-22 | 84.81 | $84.21 | 314435 |
| 2021-10-21 | 84.85 | $84.73 | 238810 |
| 2021-10-20 | 84.84 | $84.94 | 207900 |
| 2021-10-19 | 84.79 | $84.82 | 220000 |
| 2021-10-18 | 84.74 | $84.96 | 180800 |
| 2021-10-15 | 84.66 | $86.26 | 259400 |
| 2021-10-14 | 84.45 | $86.94 | 234800 |
| 2021-10-13 | 84.15 | $84.95 | 208216 |
| 2021-10-12 | 84.05 | $83.72 | 148818 |
| 2021-10-11 | 84.05 | $83.20 | 148100 |
| 2021-10-08 | 84.12 | $84.99 | 122700 |
| 2021-10-07 | 84.00 | $84.96 | 431400 |
| 2021-10-06 | 83.88 | $84.01 | 239132 |
| 2021-10-05 | 83.86 | $84.08 | 208403 |
| 2021-10-04 | 83.85 | $84.88 | 315400 |
| 2021-10-01 | 83.78 | $85.42 | 258006 |
| 2021-09-30 | 83.66 | $83.20 | 495600 |
| 2021-09-29 | 83.78 | $84.69 | 212204 |
| 2021-09-28 | 83.76 | $83.56 | 218900 |
| 2021-09-27 | 83.87 | $84.90 | 243200 |
| 2021-09-24 | 83.86 | $84.08 | 220228 |
| 2021-09-23 | 83.92 | $82.90 | 206212 |
| 2021-09-22 | 84.11 | $82.09 | 270301 |
| 2021-09-21 | 84.40 | $81.73 | 234200 |
| 2021-09-20 | 84.74 | $82.34 | 253500 |
| 2021-09-17 | 85.03 | $83.71 | 916519 |
| 2021-09-16 | 85.20 | $83.87 | 384200 |
| 2021-09-15 | 85.35 | $84.01 | 213200 |
| 2021-09-14 | 85.50 | $83.72 | 334500 |
| 2021-09-13 | 85.67 | $83.92 | 234600 |
| 2021-09-10 | 85.82 | $83.03 | 229900 |
| 2021-09-09 | 86.06 | $84.24 | 224200 |
| 2021-09-08 | 86.16 | $86.16 | 222300 |
| 2021-09-07 | 86.06 | $86.65 | 275200 |
| 2021-09-03 | 85.88 | $87.75 | 230647 |
| 2021-09-02 | 85.58 | $87.81 | 211500 |
| 2021-09-01 | 85.27 | $87.24 | 234035 |
| 2021-08-31 | 85.00 | $87.09 | 260941 |
| 2021-08-30 | 84.75 | $86.10 | 196100 |
| 2021-08-27 | 84.60 | $86.56 | 290991 |
| 2021-08-26 | 84.42 | $84.60 | 288728 |
| 2021-08-25 | 84.45 | $85.64 | 1.3M |
| 2021-08-24 | 84.39 | $85.24 | 530900 |
| 2021-08-23 | 84.38 | $86.21 | 276924 |
| 2021-08-20 | 84.29 | $85.37 | 303327 |
| 2021-08-19 | 84.30 | $84.06 | 283300 |
| 2021-08-18 | 84.44 | $83.59 | 297300 |
| 2021-08-17 | 84.66 | $86.27 | 472400 |
| 2021-08-16 | 84.61 | $83.80 | 392800 |
| 2021-08-13 | 84.82 | $82.66 | 250200 |
| 2021-08-12 | 85.15 | $81.94 | 250018 |
| 2021-08-11 | 85.58 | $81.57 | 229220 |
| 2021-08-10 | 86.08 | $81.53 | 278546 |
| 2021-08-09 | 86.62 | $81.46 | 356440 |
| 2021-08-06 | 87.20 | $83.99 | 317405 |
| 2021-08-05 | 87.56 | $84.70 | 429800 |
| 2021-08-04 | 87.86 | $86.14 | 231049 |
| 2021-08-03 | 88.04 | $87.66 | 242913 |
| 2021-08-02 | 88.07 | $88.06 | 171800 |
| 2021-07-30 | 88.06 | $89.00 | 215121 |
| 2021-07-29 | 87.95 | $88.82 | 150229 |
| 2021-07-28 | 87.86 | $88.12 | 157000 |
| 2021-07-27 | 87.83 | $87.88 | 227600 |
| 2021-07-26 | 87.82 | $89.01 | 202920 |
| 2021-07-23 | 87.72 | $88.61 | 144900 |
| 2021-07-22 | 87.67 | $87.12 | 174200 |
| 2021-07-21 | 87.79 | $87.69 | 213505 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
56.83
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
54.61
Average
77.12
Maximum
98.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.83 | $58.30 | 974533 |
| 2026-07-16 | 56.59 | $59.03 | 465510 |
| 2026-07-15 | 56.17 | $57.97 | 649400 |
| 2026-07-14 | 55.90 | $57.60 | 607900 |
| 2026-07-13 | 55.68 | $58.36 | 667481 |
| 2026-07-10 | 55.28 | $56.63 | 361400 |
| 2026-07-09 | 55.18 | $56.66 | 506714 |
| 2026-07-08 | 55.06 | $57.22 | 751200 |
| 2026-07-07 | 54.83 | $56.85 | 542517 |
| 2026-07-06 | 54.64 | $56.04 | 594429 |
| 2026-07-02 | 54.61 | $55.75 | 793246 |
| 2026-07-01 | 54.65 | $53.83 | 743139 |
| 2026-06-30 | 55.11 | $53.76 | 695600 |
| 2026-06-29 | 55.68 | $54.46 | 587900 |
| 2026-06-26 | 56.20 | $54.53 | 3.0M |
| 2026-06-25 | 56.81 | $55.07 | 574431 |
| 2026-06-24 | 57.41 | $56.78 | 796101 |
| 2026-06-23 | 57.76 | $55.92 | 846726 |
| 2026-06-22 | 58.36 | $54.04 | 1.3M |
| 2026-06-18 | 59.45 | $55.74 | 1.6M |
| 2026-06-17 | 60.38 | $59.38 | 612207 |
| 2026-06-16 | 60.68 | $61.20 | 452000 |
| 2026-06-15 | 60.66 | $61.18 | 648602 |
| 2026-06-12 | 60.65 | $62.28 | 403600 |
| 2026-06-11 | 60.41 | $61.98 | 495171 |
| 2026-06-10 | 60.19 | $61.34 | 453900 |
| 2026-06-09 | 60.09 | $61.26 | 521000 |
| 2026-06-08 | 59.99 | $59.66 | 470800 |
| 2026-06-05 | 60.22 | $60.54 | 329238 |
| 2026-06-04 | 60.31 | $60.52 | 332700 |
| 2026-06-03 | 60.43 | $60.14 | 793599 |
| 2026-06-02 | 60.65 | $60.92 | 542500 |
| 2026-06-01 | 60.76 | $62.43 | 645500 |
| 2026-05-29 | 60.57 | $61.93 | 760025 |
| 2026-05-28 | 60.46 | $62.88 | 471900 |
| 2026-05-27 | 60.15 | $62.03 | 659800 |
| 2026-05-26 | 59.98 | $60.91 | 520549 |
| 2026-05-22 | 60.02 | $61.17 | 566351 |
| 2026-05-21 | 60.04 | $61.39 | 613800 |
| 2026-05-20 | 60.02 | $60.13 | 1.0M |
| 2026-05-19 | 60.28 | $59.90 | 1.1M |
| 2026-05-18 | 60.64 | $59.65 | 860100 |
| 2026-05-15 | 61.13 | $59.36 | 915300 |
| 2026-05-14 | 61.77 | $59.93 | 1.0M |
| 2026-05-13 | 62.41 | $59.44 | 974540 |
| 2026-05-12 | 63.27 | $61.18 | 1.1M |
| 2026-05-11 | 63.90 | $61.52 | 1.1M |
| 2026-05-08 | 64.57 | $64.27 | 886932 |
| 2026-05-07 | 64.78 | $66.66 | 1.5M |
| 2026-05-06 | 64.53 | $63.95 | 1.1M |
| 2026-05-05 | 64.82 | $65.23 | 803200 |
| 2026-05-04 | 64.89 | $64.54 | 695200 |
| 2026-05-01 | 65.12 | $65.58 | 622100 |
| 2026-04-30 | 65.18 | $65.62 | 901606 |
| 2026-04-29 | 65.25 | $65.35 | 705830 |
| 2026-04-28 | 65.40 | $65.38 | 597900 |
| 2026-04-27 | 65.57 | $65.03 | 1.3M |
| 2026-04-24 | 65.85 | $65.47 | 1.2M |
| 2026-04-23 | 66.09 | $65.55 | 542000 |
| 2026-04-22 | 66.37 | $67.01 | 427700 |
| 2026-04-21 | 66.38 | $67.92 | 436100 |
| 2026-04-20 | 66.22 | $68.64 | 487156 |
| 2026-04-17 | 65.89 | $69.17 | 429552 |
| 2026-04-16 | 65.40 | $69.22 | 368700 |
| 2026-04-15 | 64.83 | $69.42 | 540045 |
| 2026-04-14 | 64.15 | $68.20 | 581796 |
| 2026-04-13 | 63.63 | $67.35 | 553626 |
| 2026-04-10 | 63.22 | $65.88 | 528336 |
| 2026-04-09 | 63.08 | $65.80 | 632614 |
| 2026-04-08 | 62.96 | $65.11 | 766213 |
| 2026-04-07 | 62.99 | $65.15 | 960604 |
| 2026-04-06 | 63.03 | $63.72 | 588348 |
| 2026-04-02 | 63.42 | $62.38 | 975244 |
| 2026-04-01 | 64.17 | $62.56 | 718800 |
| 2026-03-31 | 65.03 | $64.10 | 999700 |
| 2026-03-30 | 65.73 | $65.03 | 784000 |
| 2026-03-27 | 66.37 | $65.09 | 463314 |
| 2026-03-26 | 67.13 | $66.03 | 461900 |
| 2026-03-25 | 67.83 | $67.81 | 807226 |
| 2026-03-24 | 68.30 | $67.13 | 963201 |
| 2026-03-23 | 69.00 | $68.52 | 636416 |
| 2026-03-20 | 69.55 | $68.39 | 1.5M |
| 2026-03-19 | 70.24 | $68.73 | 1.0M |
| 2026-03-18 | 70.98 | $69.11 | 804200 |
| 2026-03-17 | 71.79 | $72.09 | 376600 |
| 2026-03-16 | 72.12 | $71.56 | 382300 |
| 2026-03-13 | 72.63 | $72.41 | 455746 |
| 2026-03-12 | 73.06 | $72.43 | 492000 |
| 2026-03-11 | 73.58 | $73.75 | 604711 |
| 2026-03-10 | 73.93 | $73.48 | 518218 |
| 2026-03-09 | 74.40 | $77.28 | 691913 |
| 2026-03-06 | 74.17 | $78.01 | 816225 |
| 2026-03-05 | 73.77 | $78.79 | 618703 |
| 2026-03-04 | 73.16 | $77.89 | 871377 |
| 2026-03-03 | 72.67 | $76.02 | 722900 |
| 2026-03-02 | 72.53 | $73.87 | 875314 |
| 2026-02-27 | 72.84 | $75.61 | 1.0M |
| 2026-02-26 | 72.87 | $75.65 | 788600 |
| 2026-02-25 | 72.92 | $74.08 | 548196 |
| 2026-02-24 | 73.35 | $73.27 | 575038 |
| 2026-02-23 | 74.06 | $72.38 | 446424 |
| 2026-02-20 | 75.09 | $73.78 | 435900 |
| 2026-02-19 | 76.03 | $74.90 | 481900 |
| 2026-02-18 | 76.92 | $75.28 | 517600 |
| 2026-02-17 | 77.91 | $72.35 | 796742 |
| 2026-02-13 | 79.70 | $74.69 | 1.1M |
| 2026-02-12 | 81.31 | $73.71 | 1.3M |
| 2026-02-11 | 83.41 | $75.78 | 1.1M |
| 2026-02-10 | 85.44 | $79.13 | 1.3M |
| 2026-02-09 | 87.10 | $75.07 | 1.2M |
| 2026-02-06 | 89.90 | $75.08 | 1.8M |
| 2026-02-05 | 93.15 | $78.22 | 2.2M |
| 2026-02-04 | 96.26 | $93.69 | 672185 |
| 2026-02-03 | 96.60 | $92.38 | 459654 |
| 2026-02-02 | 97.27 | $94.50 | 432000 |
| 2026-01-30 | 97.57 | $94.44 | 661500 |
| 2026-01-29 | 97.93 | $94.17 | 1.1M |
| 2026-01-28 | 98.38 | $94.79 | 485000 |
| 2026-01-27 | 98.75 | $96.88 | 499840 |
| 2026-01-26 | 98.73 | $98.66 | 447311 |
| 2026-01-23 | 98.30 | $98.59 | 306300 |
| 2026-01-22 | 97.80 | $98.93 | 577600 |
| 2026-01-21 | 97.12 | $97.93 | 454541 |
| 2026-01-20 | 96.52 | $96.05 | 363441 |
| 2026-01-16 | 96.21 | $98.32 | 346311 |
| 2026-01-15 | 95.34 | $98.42 | 385603 |
| 2026-01-14 | 94.29 | $96.02 | 510200 |
| 2026-01-13 | 93.56 | $96.24 | 351809 |
| 2026-01-12 | 92.65 | $96.59 | 406900 |
| 2026-01-09 | 91.50 | $97.05 | 634218 |
| 2026-01-08 | 90.06 | $94.92 | 869229 |
| 2026-01-07 | 88.83 | $91.76 | 505800 |
| 2026-01-06 | 88.05 | $89.12 | 608777 |
| 2026-01-05 | 87.70 | $89.79 | 665305 |
| 2026-01-02 | 87.15 | $86.47 | 654001 |
| 2025-12-31 | 87.21 | $86.32 | 438100 |
| 2025-12-30 | 87.29 | $86.91 | 366406 |
| 2025-12-29 | 87.27 | $87.00 | 304800 |
| 2025-12-26 | 87.21 | $86.87 | 219922 |
| 2025-12-24 | 87.17 | $86.94 | 189227 |
| 2025-12-23 | 87.10 | $87.09 | 605600 |
| 2025-12-22 | 86.98 | $88.26 | 416411 |
| 2025-12-19 | 86.59 | $88.09 | 1.2M |
| 2025-12-18 | 86.17 | $87.26 | 729600 |
| 2025-12-17 | 85.85 | $88.54 | 581000 |
| 2025-12-16 | 85.20 | $87.77 | 866500 |
| 2025-12-15 | 84.61 | $86.50 | 912114 |
| 2025-12-12 | 84.19 | $84.43 | 742000 |
| 2025-12-11 | 84.14 | $85.00 | 1.1M |
| 2025-12-10 | 83.97 | $83.90 | 1.1M |
| 2025-12-09 | 83.99 | $81.81 | 563133 |
| 2025-12-08 | 84.47 | $83.35 | 675300 |
| 2025-12-05 | 84.69 | $84.67 | 830357 |
| 2025-12-04 | 84.67 | $84.57 | 456900 |
| 2025-12-03 | 84.67 | $84.86 | 600006 |
| 2025-12-02 | 84.60 | $86.51 | 517811 |
| 2025-12-01 | 84.17 | $87.05 | 676542 |
| 2025-11-28 | 83.57 | $86.09 | 267000 |
| 2025-11-26 | 83.06 | $86.22 | 510100 |
| 2025-11-25 | 82.46 | $86.64 | 714628 |
| 2025-11-24 | 81.67 | $87.73 | 946329 |
| 2025-11-21 | 80.53 | $84.87 | 1.4M |
| 2025-11-20 | 79.82 | $82.06 | 1.6M |
| 2025-11-19 | 79.61 | $77.76 | 1.0M |
| 2025-11-18 | 80.28 | $78.95 | 544703 |
| 2025-11-17 | 80.81 | $78.36 | 495300 |
| 2025-11-14 | 81.58 | $79.80 | 554831 |
| 2025-11-13 | 82.17 | $80.52 | 590932 |
| 2025-11-12 | 82.71 | $80.56 | 536313 |
| 2025-11-11 | 83.34 | $82.49 | 418300 |
| 2025-11-10 | 83.67 | $83.08 | 369200 |
| 2025-11-07 | 83.94 | $84.08 | 440300 |
| 2025-11-06 | 84.05 | $83.04 | 326405 |
| 2025-11-05 | 84.41 | $84.06 | 297710 |
| 2025-11-04 | 84.61 | $83.85 | 696629 |
| 2025-11-03 | 84.90 | $83.45 | 591000 |
| 2025-10-31 | 85.32 | $83.12 | 696800 |
| 2025-10-30 | 85.88 | $83.47 | 547444 |
| 2025-10-29 | 86.47 | $85.14 | 412932 |
| 2025-10-28 | 86.80 | $86.19 | 273002 |
| 2025-10-27 | 86.96 | $86.21 | 301700 |
| 2025-10-24 | 87.14 | $87.72 | 447700 |
| 2025-10-23 | 87.04 | $87.71 | 497900 |
| 2025-10-22 | 86.93 | $87.58 | 498900 |
| 2025-10-21 | 86.83 | $87.71 | 343500 |
| 2025-10-20 | 86.68 | $87.05 | 341941 |
| 2025-10-17 | 86.65 | $85.18 | 638040 |
| 2025-10-16 | 87.02 | $83.95 | 427000 |
| 2025-10-15 | 87.70 | $84.02 | 376900 |
| 2025-10-14 | 88.48 | $84.74 | 671831 |
| 2025-10-13 | 89.24 | $85.22 | 438302 |
| 2025-10-10 | 90.00 | $85.52 | 528700 |
| 2025-10-09 | 90.83 | $88.27 | 524612 |
| 2025-10-08 | 91.19 | $90.21 | 271527 |
| 2025-10-07 | 91.20 | $90.23 | 447100 |
| 2025-10-06 | 91.19 | $90.96 | 525328 |
| 2025-10-03 | 91.02 | $91.24 | 518223 |
| 2025-10-02 | 90.75 | $91.25 | 517000 |
| 2025-10-01 | 90.42 | $90.87 | 568700 |
| 2025-09-30 | 90.11 | $91.37 | 521100 |
| 2025-09-29 | 89.63 | $89.29 | 556818 |
| 2025-09-26 | 89.51 | $88.12 | 710130 |
| 2025-09-25 | 89.60 | $87.74 | 530531 |
| 2025-09-24 | 89.77 | $87.80 | 630326 |
| 2025-09-23 | 89.95 | $87.55 | 793440 |
| 2025-09-22 | 90.20 | $88.80 | 639800 |
| 2025-09-19 | 90.21 | $88.98 | 1.1M |
| 2025-09-18 | 90.16 | $89.15 | 563700 |
| 2025-09-17 | 90.06 | $88.48 | 617600 |
| 2025-09-16 | 90.07 | $87.76 | 613934 |
| 2025-09-15 | 90.21 | $87.97 | 681037 |
| 2025-09-12 | 90.32 | $89.54 | 559316 |
| 2025-09-11 | 90.08 | $90.09 | 669631 |
| 2025-09-10 | 89.68 | $87.60 | 788900 |
| 2025-09-09 | 89.72 | $87.42 | 591100 |
| 2025-09-08 | 89.77 | $88.34 | 463448 |
| 2025-09-05 | 89.63 | $88.25 | 493512 |
| 2025-09-04 | 89.45 | $88.51 | 541710 |
| 2025-09-03 | 89.16 | $88.55 | 384983 |
| 2025-09-02 | 88.80 | $89.44 | 622044 |
| 2025-08-29 | 88.17 | $87.92 | 434600 |
| 2025-08-28 | 87.73 | $87.72 | 552300 |
| 2025-08-27 | 87.23 | $87.56 | 1.1M |
| 2025-08-26 | 86.67 | $86.41 | 537131 |
| 2025-08-25 | 86.23 | $86.00 | 457306 |
| 2025-08-22 | 85.78 | $87.00 | 517700 |
| 2025-08-21 | 85.03 | $85.41 | 369749 |
| 2025-08-20 | 84.47 | $85.27 | 551700 |
| 2025-08-19 | 83.82 | $84.98 | 587000 |
| 2025-08-18 | 83.11 | $85.12 | 648700 |
| 2025-08-15 | 82.23 | $84.40 | 625900 |
| 2025-08-14 | 81.33 | $84.49 | 631713 |
| 2025-08-13 | 80.26 | $85.63 | 951817 |
| 2025-08-12 | 78.75 | $82.86 | 728790 |
| 2025-08-11 | 77.57 | $82.65 | 960611 |
| 2025-08-08 | 76.23 | $81.45 | 887300 |
| 2025-08-07 | 74.91 | $78.30 | 1.1M |
| 2025-08-06 | 74.04 | $74.87 | 772414 |
| 2025-08-05 | 73.75 | $76.06 | 740500 |
| 2025-08-04 | 73.15 | $74.89 | 395132 |
| 2025-08-01 | 72.70 | $72.91 | 518100 |
| 2025-07-31 | 72.59 | $73.86 | 916838 |
| 2025-07-30 | 72.26 | $71.23 | 373404 |
| 2025-07-29 | 72.43 | $71.76 | 370888 |
| 2025-07-28 | 72.51 | $72.87 | 366600 |
| 2025-07-25 | 72.37 | $73.45 | 556600 |
| 2025-07-24 | 72.08 | $73.63 | 595100 |
| 2025-07-23 | 71.70 | $73.27 | 328900 |
| 2025-07-22 | 71.33 | $71.64 | 302820 |
| 2025-07-21 | 71.25 | $71.02 | 491300 |
| 2025-07-18 | 71.29 | $71.02 | 384500 |
| 2025-07-17 | 71.33 | $71.34 | 317900 |
| 2025-07-16 | 71.31 | $71.11 | 469628 |
| 2025-07-15 | 71.33 | $69.89 | 563831 |
| 2025-07-14 | 71.61 | $72.37 | 429500 |
| 2025-07-11 | 71.41 | $71.49 | 415527 |
| 2025-07-10 | 71.37 | $72.76 | 504800 |
| 2025-07-09 | 71.05 | $71.92 | 390127 |
| 2025-07-08 | 70.85 | $70.99 | 320141 |
| 2025-07-07 | 70.82 | $71.30 | 343100 |
| 2025-07-03 | 70.72 | $72.06 | 224629 |
| 2025-07-02 | 70.44 | $72.44 | 516500 |
| 2025-07-01 | 70.04 | $71.73 | 328643 |
| 2025-06-30 | 69.72 | $70.20 | 315133 |
| 2025-06-27 | 69.68 | $69.99 | 528500 |
| 2025-06-26 | 69.68 | $71.37 | 427500 |
| 2025-06-25 | 69.39 | $70.02 | 385647 |
| 2025-06-24 | 69.34 | $69.48 | 332644 |
| 2025-06-23 | 69.41 | $68.57 | 438600 |
| 2025-06-20 | 69.68 | $67.00 | 807200 |
| 2025-06-18 | 70.33 | $69.18 | 607300 |
| 2025-06-17 | 70.63 | $69.25 | 320000 |
| 2025-06-16 | 70.97 | $69.45 | 299800 |
| 2025-06-13 | 71.32 | $69.80 | 331547 |
| 2025-06-12 | 71.65 | $70.96 | 244100 |
| 2025-06-11 | 71.79 | $70.43 | 426900 |
| 2025-06-10 | 72.06 | $71.40 | 382324 |
| 2025-06-09 | 72.17 | $71.14 | 431400 |
| 2025-06-06 | 72.35 | $70.92 | 434900 |
| 2025-06-05 | 72.61 | $70.08 | 470343 |
| 2025-06-04 | 73.08 | $70.93 | 397931 |
| 2025-06-03 | 73.44 | $71.75 | 340304 |
| 2025-06-02 | 73.68 | $71.20 | 408020 |
| 2025-05-30 | 74.07 | $72.51 | 578136 |
| 2025-05-29 | 74.24 | $72.10 | 669341 |
| 2025-05-28 | 74.51 | $72.64 | 375700 |
| 2025-05-27 | 74.70 | $74.70 | 395675 |
| 2025-05-23 | 74.48 | $72.40 | 456402 |
| 2025-05-22 | 74.69 | $73.69 | 326000 |
| 2025-05-21 | 74.66 | $73.68 | 311149 |
| 2025-05-20 | 74.61 | $74.87 | 273247 |
| 2025-05-19 | 74.29 | $75.17 | 342414 |
| 2025-05-16 | 73.84 | $74.99 | 553500 |
| 2025-05-15 | 73.35 | $75.33 | 361216 |
| 2025-05-14 | 72.69 | $75.01 | 439734 |
| 2025-05-13 | 71.98 | $75.36 | 347241 |
| 2025-05-12 | 71.07 | $76.80 | 568248 |
| 2025-05-09 | 69.71 | $75.32 | 599000 |
| 2025-05-08 | 68.44 | $75.74 | 1.2M |
| 2025-05-07 | 66.87 | $67.16 | 494700 |
| 2025-05-06 | 66.86 | $66.47 | 342616 |
| 2025-05-05 | 67.00 | $66.25 | 395200 |
| 2025-05-02 | 67.20 | $66.88 | 348424 |
| 2025-05-01 | 67.31 | $66.33 | 550401 |
| 2025-04-30 | 67.56 | $66.96 | 539900 |
| 2025-04-29 | 67.71 | $67.39 | 370500 |
| 2025-04-28 | 67.79 | $67.53 | 578037 |
| 2025-04-25 | 67.87 | $67.72 | 324726 |
| 2025-04-24 | 67.91 | $68.80 | 274538 |
| 2025-04-23 | 67.73 | $68.31 | 400804 |
| 2025-04-22 | 67.63 | $68.17 | 316613 |
| 2025-04-21 | 67.55 | $66.90 | 281405 |
| 2025-04-17 | 67.72 | $67.36 | 360600 |
| 2025-04-16 | 67.82 | $67.38 | 320300 |
| 2025-04-15 | 67.94 | $68.09 | 324215 |
| 2025-04-14 | 67.92 | $68.74 | 406335 |
| 2025-04-11 | 67.77 | $68.50 | 527900 |
| 2025-04-10 | 67.65 | $67.47 | 822024 |
| 2025-04-09 | 67.72 | $67.88 | 729700 |
| 2025-04-08 | 67.72 | $65.54 | 539923 |
| 2025-04-07 | 68.22 | $67.34 | 697954 |
| 2025-04-04 | 68.41 | $68.65 | 548500 |
| 2025-04-03 | 68.37 | $70.28 | 504200 |
| 2025-04-02 | 67.97 | $71.03 | 1.1M |
| 2025-04-01 | 67.35 | $68.68 | 548000 |
| 2025-03-31 | 67.13 | $68.19 | 653700 |
| 2025-03-28 | 66.98 | $68.21 | 456343 |
| 2025-03-27 | 66.81 | $68.10 | 357415 |
| 2025-03-26 | 66.64 | $67.03 | 339100 |
| 2025-03-25 | 66.67 | $66.48 | 560939 |
| 2025-03-24 | 66.83 | $66.49 | 607000 |
| 2025-03-21 | 67.02 | $67.24 | 1.9M |
| 2025-03-20 | 67.09 | $67.21 | 501143 |
| 2025-03-19 | 67.18 | $68.67 | 432431 |
| 2025-03-18 | 66.98 | $68.55 | 433824 |
| 2025-03-17 | 66.78 | $68.02 | 623800 |
| 2025-03-14 | 66.67 | $67.11 | 457007 |
| 2025-03-13 | 66.74 | $66.84 | 399300 |
| 2025-03-12 | 66.89 | $66.53 | 681300 |
| 2025-03-11 | 67.14 | $68.58 | 1.0M |
| 2025-03-10 | 67.00 | $70.00 | 861044 |
| 2025-03-07 | 66.55 | $71.18 | 871957 |
| 2025-03-06 | 65.79 | $68.01 | 723400 |
| 2025-03-05 | 65.59 | $68.00 | 803306 |
| 2025-03-04 | 65.38 | $67.41 | 1.2M |
| 2025-03-03 | 65.27 | $64.34 | 631200 |
| 2025-02-28 | 65.80 | $65.20 | 904037 |
| 2025-02-27 | 66.26 | $66.50 | 472138 |
| 2025-02-26 | 66.54 | $66.73 | 617500 |
| 2025-02-25 | 66.82 | $67.74 | 722614 |
| 2025-02-24 | 66.96 | $66.14 | 599900 |
| 2025-02-21 | 67.47 | $66.00 | 680601 |
| 2025-02-20 | 68.10 | $66.76 | 499718 |
| 2025-02-19 | 68.70 | $68.31 | 493750 |
| 2025-02-18 | 69.08 | $68.11 | 643506 |
| 2025-02-14 | 69.58 | $67.85 | 711600 |
| 2025-02-13 | 70.23 | $67.40 | 806034 |
| 2025-02-12 | 71.09 | $67.17 | 560923 |
| 2025-02-11 | 72.14 | $67.76 | 631300 |
| 2025-02-10 | 73.25 | $69.70 | 812509 |
| 2025-02-07 | 74.14 | $69.78 | 1.4M |
| 2025-02-06 | 75.16 | $70.00 | 1.7M |
| 2025-02-05 | 76.30 | $75.83 | 1.5M |
| 2025-02-04 | 76.40 | $75.11 | 774900 |
| 2025-02-03 | 76.66 | $75.79 | 725811 |
| 2025-01-31 | 76.82 | $75.29 | 648615 |
| 2025-01-30 | 77.11 | $75.99 | 565713 |
| 2025-01-29 | 77.30 | $75.30 | 756000 |
| 2025-01-28 | 77.65 | $76.96 | 565648 |
| 2025-01-27 | 77.71 | $78.31 | 475800 |
| 2025-01-24 | 77.50 | $76.36 | 508606 |
| 2025-01-23 | 77.65 | $76.82 | 753800 |
| 2025-01-22 | 77.73 | $77.69 | 864600 |
| 2025-01-21 | 77.62 | $79.68 | 430100 |
| 2025-01-17 | 77.08 | $78.38 | 433314 |
| 2025-01-16 | 76.73 | $78.82 | 715100 |
| 2025-01-15 | 76.21 | $77.70 | 511538 |
| 2025-01-14 | 75.85 | $77.48 | 496709 |
| 2025-01-13 | 75.48 | $77.37 | 542414 |
| 2025-01-10 | 75.07 | $76.81 | 608110 |
| 2025-01-08 | 74.71 | $77.57 | 577600 |
| 2025-01-07 | 74.14 | $77.29 | 611506 |
| 2025-01-06 | 73.53 | $77.05 | 929000 |
| 2025-01-03 | 72.88 | $77.50 | 576295 |
| 2025-01-02 | 72.04 | $75.81 | 591336 |
| 2024-12-31 | 71.44 | $74.65 | 565897 |
| 2024-12-30 | 70.98 | $74.23 | 1.2M |
| 2024-12-27 | 70.56 | $72.92 | 580809 |
| 2024-12-26 | 70.36 | $73.44 | 520212 |
| 2024-12-24 | 70.04 | $72.97 | 273233 |
| 2024-12-23 | 69.78 | $72.82 | 808440 |
| 2024-12-20 | 69.53 | $72.94 | 1.8M |
| 2024-12-19 | 69.23 | $72.20 | 1.1M |
| 2024-12-18 | 69.07 | $70.07 | 1.1M |
| 2024-12-17 | 69.35 | $70.20 | 704803 |
| 2024-12-16 | 69.68 | $71.33 | 1.1M |
| 2024-12-13 | 69.85 | $69.81 | 665446 |
| 2024-12-12 | 70.39 | $70.71 | 621849 |
| 2024-12-11 | 70.85 | $71.06 | 851012 |
| 2024-12-10 | 71.35 | $70.78 | 863701 |
| 2024-12-09 | 72.00 | $71.29 | 734100 |
| 2024-12-06 | 72.69 | $72.70 | 655700 |
| 2024-12-05 | 73.21 | $73.84 | 956900 |
| 2024-12-04 | 73.60 | $74.66 | 1.4M |
| 2024-12-03 | 73.90 | $74.58 | 1.8M |
| 2024-12-02 | 74.31 | $74.16 | 1.0M |
| 2024-11-29 | 74.89 | $74.50 | 707100 |
| 2024-11-27 | 75.52 | $72.50 | 1.7M |
| 2024-11-26 | 76.70 | $72.90 | 1.0M |
| 2024-11-25 | 78.01 | $73.46 | 2.0M |
| 2024-11-22 | 79.44 | $73.09 | 2.2M |
| 2024-11-21 | 81.19 | $74.96 | 2.0M |
| 2024-11-20 | 82.85 | $80.53 | 1.5M |
| 2024-11-19 | 83.62 | $79.81 | 950632 |
| 2024-11-18 | 84.68 | $79.23 | 1.2M |
| 2024-11-15 | 86.03 | $79.18 | 1.1M |
| 2024-11-14 | 87.63 | $81.07 | 1.6M |
| 2024-11-13 | 89.08 | $87.95 | 733041 |
| 2024-11-12 | 89.33 | $90.54 | 459934 |
| 2024-11-11 | 89.06 | $91.51 | 610500 |
| 2024-11-08 | 88.55 | $91.56 | 547100 |
| 2024-11-07 | 87.94 | $89.84 | 1.4M |
| 2024-11-06 | 87.61 | $89.53 | 1.3M |
| 2024-11-05 | 87.29 | $88.43 | 446500 |
| 2024-11-04 | 87.16 | $87.29 | 206900 |
| 2024-11-01 | 87.25 | $86.96 | 243017 |
| 2024-10-31 | 87.43 | $86.44 | 282601 |
| 2024-10-30 | 87.75 | $88.07 | 264300 |
| 2024-10-29 | 87.79 | $87.15 | 462630 |
| 2024-10-28 | 88.04 | $86.76 | 228310 |
| 2024-10-25 | 88.41 | $87.17 | 148500 |
| 2024-10-24 | 88.76 | $87.48 | 256342 |
| 2024-10-23 | 89.10 | $86.99 | 228449 |
| 2024-10-22 | 89.61 | $87.12 | 268661 |
| 2024-10-21 | 90.17 | $88.08 | 192200 |
| 2024-10-18 | 90.62 | $89.87 | 205504 |
| 2024-10-17 | 90.76 | $89.94 | 205300 |
| 2024-10-16 | 90.91 | $90.83 | 194100 |
| 2024-10-15 | 90.90 | $90.70 | 507521 |
| 2024-10-14 | 90.91 | $90.89 | 124127 |
| 2024-10-11 | 90.88 | $90.10 | 226400 |
| 2024-10-10 | 91.01 | $88.55 | 301639 |
| 2024-10-09 | 91.48 | $90.82 | 189505 |
| 2024-10-08 | 91.55 | $90.70 | 157800 |
| 2024-10-07 | 91.65 | $90.62 | 176400 |
| 2024-10-04 | 91.79 | $91.25 | 212231 |
| 2024-10-03 | 91.80 | $91.14 | 250202 |
| 2024-10-02 | 91.83 | $91.86 | 216100 |
| 2024-10-01 | 91.72 | $92.75 | 334411 |
| 2024-09-30 | 91.39 | $93.16 | 410570 |
| 2024-09-27 | 90.92 | $92.70 | 402511 |
| 2024-09-26 | 90.46 | $91.85 | 526400 |
| 2024-09-25 | 90.11 | $92.69 | 486963 |
| 2024-09-24 | 89.52 | $91.80 | 404500 |
| 2024-09-23 | 89.02 | $90.57 | 246230 |
| 2024-09-20 | 88.71 | $89.98 | 1.2M |
| 2024-09-19 | 88.47 | $90.54 | 377900 |
| 2024-09-18 | 88.07 | $88.53 | 380325 |
| 2024-09-17 | 88.04 | $88.28 | 456100 |
| 2024-09-16 | 88.05 | $88.14 | 307107 |
| 2024-09-13 | 88.11 | $88.70 | 461847 |
| 2024-09-12 | 88.05 | $86.64 | 205015 |
| 2024-09-11 | 88.43 | $85.91 | 463500 |
| 2024-09-10 | 89.02 | $86.30 | 303817 |
| 2024-09-09 | 89.63 | $86.40 | 423500 |
| 2024-09-06 | 90.32 | $87.15 | 246726 |
| 2024-09-05 | 90.95 | $89.31 | 269231 |
| 2024-09-04 | 91.23 | $89.73 | 232100 |
| 2024-09-03 | 91.46 | $90.40 | 256742 |
| 2024-08-30 | 91.58 | $92.26 | 490600 |
| 2024-08-29 | 91.33 | $92.41 | 179300 |
| 2024-08-28 | 91.00 | $92.42 | 222800 |
| 2024-08-27 | 90.60 | $92.31 | 286137 |
| 2024-08-26 | 90.17 | $91.39 | 204600 |
| 2024-08-23 | 89.85 | $91.74 | 405130 |
| 2024-08-22 | 89.41 | $90.35 | 487747 |
| 2024-08-21 | 89.19 | $90.90 | 503400 |
| 2024-08-20 | 88.81 | $89.69 | 608324 |
| 2024-08-19 | 88.63 | $89.13 | 255126 |
| 2024-08-16 | 88.54 | $88.40 | 428621 |
| 2024-08-15 | 88.59 | $88.78 | 252100 |
| 2024-08-14 | 88.57 | $87.97 | 282200 |
| 2024-08-13 | 88.72 | $87.54 | 425400 |
| 2024-08-12 | 88.98 | $85.95 | 742200 |
| 2024-08-09 | 89.62 | $86.75 | 1.3M |
| 2024-08-08 | 90.20 | $87.40 | 995400 |
| 2024-08-07 | 90.72 | $87.59 | 660124 |
| 2024-08-06 | 91.28 | $88.25 | 295014 |
| 2024-08-05 | 91.79 | $87.96 | 400500 |
| 2024-08-02 | 92.44 | $91.38 | 357904 |
| 2024-08-01 | 92.45 | $91.28 | 366813 |
| 2024-07-31 | 92.48 | $92.89 | 438100 |
| 2024-07-30 | 92.16 | $92.99 | 262500 |
| 2024-07-29 | 91.76 | $93.11 | 225103 |
| 2024-07-26 | 91.26 | $92.52 | 301125 |
| 2024-07-25 | 90.80 | $91.65 | 478200 |
| 2024-07-24 | 90.43 | $90.33 | 259141 |
| 2024-07-23 | 90.27 | $91.77 | 243015 |
| 2024-07-22 | 89.78 | $91.32 | 256800 |
| 2024-07-19 | 89.29 | $89.98 | 212422 |
| 2024-07-18 | 89.00 | $90.72 | 271147 |
| 2024-07-17 | 88.50 | $91.31 | 372906 |
| 2024-07-16 | 87.79 | $91.87 | 400400 |
| 2024-07-15 | 86.84 | $89.32 | 375300 |
| 2024-07-12 | 86.28 | $87.72 | 282600 |
| 2024-07-11 | 85.96 | $87.30 | 618300 |
| 2024-07-10 | 85.68 | $85.31 | 567500 |
| 2024-07-09 | 85.77 | $84.08 | 378800 |
| 2024-07-08 | 86.13 | $84.71 | 207800 |
| 2024-07-05 | 86.43 | $85.32 | 249000 |
| 2024-07-03 | 86.64 | $85.25 | 85000 |
| 2024-07-02 | 86.89 | $85.50 | 180828 |
| 2024-07-01 | 87.13 | $84.89 | 364100 |
| 2024-06-28 | 87.54 | $85.70 | 1.1M |
| 2024-06-27 | 87.84 | $87.51 | 220441 |
| 2024-06-26 | 87.79 | $87.03 | 299015 |
| 2024-06-25 | 87.84 | $87.88 | 213800 |
| 2024-06-24 | 87.71 | $88.69 | 346633 |
| 2024-06-21 | 87.38 | $88.37 | 543100 |
| 2024-06-20 | 87.06 | $87.29 | 178700 |
| 2024-06-18 | 86.91 | $86.93 | 235502 |
| 2024-06-17 | 86.80 | $87.17 | 263000 |
| 2024-06-14 | 86.63 | $86.33 | 256100 |
| 2024-06-13 | 86.60 | $87.11 | 204723 |
| 2024-06-12 | 86.39 | $87.87 | 279900 |
| 2024-06-11 | 85.99 | $84.83 | 211326 |
| 2024-06-10 | 86.16 | $84.55 | 450623 |
| 2024-06-07 | 86.40 | $85.08 | 179002 |
| 2024-06-06 | 86.58 | $86.12 | 239300 |
| 2024-06-05 | 86.55 | $86.86 | 274800 |
| 2024-06-04 | 86.36 | $86.74 | 366900 |
| 2024-06-03 | 86.16 | $85.79 | 483600 |
| 2024-05-31 | 86.12 | $86.10 | 303639 |
| 2024-05-30 | 86.00 | $85.16 | 344500 |
| 2024-05-29 | 86.05 | $84.06 | 451200 |
| 2024-05-28 | 86.34 | $84.64 | 303441 |
| 2024-05-24 | 86.55 | $85.96 | 249716 |
| 2024-05-23 | 86.50 | $86.12 | 391000 |
| 2024-05-22 | 86.40 | $85.79 | 472900 |
| 2024-05-21 | 86.34 | $87.15 | 306400 |
| 2024-05-20 | 85.98 | $86.52 | 252700 |
| 2024-05-17 | 85.68 | $86.63 | 597800 |
| 2024-05-16 | 85.31 | $87.13 | 311800 |
| 2024-05-15 | 84.76 | $87.02 | 251945 |
| 2024-05-14 | 84.14 | $86.40 | 361900 |
| 2024-05-13 | 83.54 | $85.27 | 544700 |
| 2024-05-10 | 83.09 | $84.76 | 673716 |
| 2024-05-09 | 82.66 | $83.67 | 734700 |
| 2024-05-08 | 82.39 | $84.12 | 433314 |
| 2024-05-07 | 81.98 | $84.25 | 475214 |
| 2024-05-06 | 81.47 | $84.12 | 158407 |
| 2024-05-03 | 80.91 | $82.81 | 230900 |
| 2024-05-02 | 80.54 | $81.80 | 173700 |
| 2024-05-01 | 80.33 | $80.74 | 206313 |
| 2024-04-30 | 80.30 | $80.28 | 182615 |
| 2024-04-29 | 80.37 | $80.98 | 172900 |
| 2024-04-26 | 80.31 | $80.43 | 205300 |
| 2024-04-25 | 80.36 | $80.63 | 212149 |
| 2024-04-24 | 80.38 | $80.82 | 258933 |
| 2024-04-23 | 80.37 | $80.98 | 168805 |
| 2024-04-22 | 80.32 | $81.04 | 173500 |
| 2024-04-19 | 80.26 | $81.44 | 277700 |
| 2024-04-18 | 80.11 | $80.04 | 343717 |
| 2024-04-17 | 80.24 | $79.78 | 311137 |
| 2024-04-16 | 80.45 | $80.63 | 216733 |
| 2024-04-15 | 80.51 | $80.22 | 354600 |
| 2024-04-12 | 80.68 | $80.00 | 252300 |
| 2024-04-11 | 80.93 | $80.30 | 187600 |
| 2024-04-10 | 81.15 | $79.99 | 313506 |
| 2024-04-09 | 81.49 | $81.31 | 216500 |
| 2024-04-08 | 81.60 | $81.15 | 141500 |
| 2024-04-05 | 81.77 | $81.06 | 223118 |
| 2024-04-04 | 81.99 | $80.03 | 249000 |
| 2024-04-03 | 82.46 | $80.90 | 237746 |
| 2024-04-02 | 82.83 | $80.79 | 270900 |
| 2024-04-01 | 83.29 | $82.37 | 192013 |
| 2024-03-28 | 83.48 | $83.90 | 344543 |
| 2024-03-27 | 83.38 | $83.49 | 316800 |
| 2024-03-26 | 83.35 | $82.50 | 252702 |
| 2024-03-25 | 83.52 | $83.01 | 351635 |
| 2024-03-22 | 83.62 | $82.47 | 206805 |
| 2024-03-21 | 83.84 | $83.59 | 212100 |
| 2024-03-20 | 83.86 | $83.38 | 251400 |
| 2024-03-19 | 83.93 | $83.70 | 262236 |
| 2024-03-18 | 83.93 | $81.86 | 328400 |
| 2024-03-15 | 84.33 | $82.30 | 682100 |
| 2024-03-14 | 84.69 | $82.84 | 246300 |
| 2024-03-13 | 84.99 | $84.01 | 233000 |
| 2024-03-12 | 85.09 | $84.96 | 168412 |
| 2024-03-11 | 84.99 | $84.51 | 220049 |
| 2024-03-08 | 84.97 | $85.57 | 198625 |
| 2024-03-07 | 84.72 | $85.62 | 224100 |
| 2024-03-06 | 84.41 | $85.33 | 223200 |
| 2024-03-05 | 84.11 | $84.56 | 212300 |
| 2024-03-04 | 83.91 | $85.30 | 307840 |
| 2024-03-01 | 83.53 | $83.84 | 194136 |
| 2024-02-29 | 83.38 | $83.66 | 324900 |
| 2024-02-28 | 83.25 | $83.41 | 225500 |
| 2024-02-27 | 83.14 | $83.89 | 208200 |
| 2024-02-26 | 82.91 | $84.62 | 239609 |
| 2024-02-23 | 82.49 | $84.16 | 353400 |
| 2024-02-22 | 82.10 | $82.13 | 346413 |
| 2024-02-21 | 82.06 | $81.76 | 345722 |
| 2024-02-20 | 82.10 | $81.68 | 475900 |
| 2024-02-16 | 82.16 | $83.26 | 346700 |
| 2024-02-15 | 81.90 | $84.76 | 335200 |
| 2024-02-14 | 81.27 | $82.57 | 286800 |
| 2024-02-13 | 81.01 | $81.31 | 338421 |
| 2024-02-12 | 80.97 | $83.96 | 512812 |
| 2024-02-09 | 80.37 | $82.57 | 539529 |
| 2024-02-08 | 79.97 | $78.82 | 1.2M |
| 2024-02-07 | 80.30 | $77.96 | 569714 |
| 2024-02-06 | 80.87 | $78.41 | 679900 |
| 2024-02-05 | 81.43 | $78.63 | 408730 |
| 2024-02-02 | 82.04 | $80.47 | 343732 |
| 2024-02-01 | 82.36 | $81.49 | 369803 |
| 2024-01-31 | 82.52 | $81.12 | 406600 |
| 2024-01-30 | 82.78 | $83.96 | 215208 |
| 2024-01-29 | 82.47 | $83.86 | 205729 |
| 2024-01-26 | 82.14 | $83.43 | 298400 |
| 2024-01-25 | 81.84 | $83.16 | 327100 |
| 2024-01-24 | 81.56 | $82.60 | 1.2M |
| 2024-01-23 | 81.34 | $83.27 | 407100 |
| 2024-01-22 | 80.95 | $83.65 | 301944 |
| 2024-01-19 | 80.42 | $81.69 | 306500 |
| 2024-01-18 | 80.21 | $82.03 | 292200 |
| 2024-01-17 | 79.91 | $80.80 | 282746 |
| 2024-01-16 | 79.83 | $80.81 | 264326 |
| 2024-01-12 | 79.73 | $81.21 | 371429 |
| 2024-01-11 | 79.54 | $79.65 | 358011 |
| 2024-01-10 | 79.65 | $77.82 | 500603 |
| 2024-01-09 | 80.18 | $77.19 | 544700 |
| 2024-01-08 | 80.93 | $77.84 | 308400 |
| 2024-01-05 | 81.66 | $77.81 | 349500 |
| 2024-01-04 | 82.53 | $78.74 | 403809 |
| 2024-01-03 | 83.33 | $77.32 | 542122 |
| 2024-01-02 | 84.57 | $83.42 | 297418 |
| 2023-12-29 | 84.71 | $83.86 | 197021 |
| 2023-12-28 | 84.77 | $84.24 | 196613 |
| 2023-12-27 | 84.76 | $84.30 | 225504 |
| 2023-12-26 | 84.73 | $84.72 | 206314 |
| 2023-12-22 | 84.61 | $84.49 | 280601 |
| 2023-12-21 | 84.50 | $83.91 | 257500 |
| 2023-12-20 | 84.49 | $82.06 | 405600 |
| 2023-12-19 | 84.86 | $82.95 | 348400 |
| 2023-12-18 | 85.09 | $82.85 | 373500 |
| 2023-12-15 | 85.37 | $81.47 | 1.3M |
| 2023-12-14 | 85.98 | $83.58 | 534741 |
| 2023-12-13 | 86.23 | $85.95 | 370605 |
| 2023-12-12 | 86.00 | $85.33 | 295125 |
| 2023-12-11 | 85.86 | $85.65 | 247741 |
| 2023-12-08 | 85.61 | $85.08 | 206000 |
| 2023-12-07 | 85.42 | $84.91 | 266700 |
| 2023-12-06 | 85.22 | $85.53 | 194247 |
| 2023-12-05 | 84.85 | $85.46 | 335500 |
| 2023-12-04 | 84.42 | $86.88 | 241300 |
| 2023-12-01 | 83.61 | $85.17 | 236400 |
| 2023-11-30 | 83.01 | $83.49 | 264500 |
| 2023-11-29 | 82.65 | $82.17 | 211615 |
| 2023-11-28 | 82.50 | $82.64 | 404230 |
| 2023-11-27 | 82.22 | $84.25 | 328438 |
| 2023-11-24 | 81.55 | $83.77 | 79600 |
| 2023-11-22 | 80.85 | $83.28 | 177332 |
| 2023-11-21 | 80.13 | $83.05 | 264326 |
| 2023-11-20 | 79.34 | $81.84 | 360700 |
| 2023-11-17 | 78.67 | $82.31 | 443817 |
| 2023-11-16 | 77.78 | $82.77 | 735204 |
| 2023-11-15 | 76.66 | $78.84 | 573300 |
| 2023-11-14 | 76.18 | $78.73 | 609200 |
| 2023-11-13 | 75.64 | $75.66 | 342500 |
| 2023-11-10 | 75.67 | $76.02 | 360504 |
| 2023-11-09 | 75.62 | $75.33 | 347906 |
| 2023-11-08 | 75.72 | $76.49 | 249100 |
| 2023-11-07 | 75.59 | $76.67 | 264110 |
| 2023-11-06 | 75.40 | $76.98 | 138300 |
| 2023-11-03 | 75.12 | $77.13 | 167400 |
| 2023-11-02 | 74.77 | $75.77 | 206900 |
| 2023-11-01 | 74.65 | $75.11 | 201616 |
| 2023-10-31 | 74.66 | $74.72 | 206100 |
| 2023-10-30 | 74.75 | $73.54 | 213112 |
| 2023-10-27 | 75.12 | $73.03 | 199536 |
| 2023-10-26 | 75.65 | $74.92 | 175800 |
| 2023-10-25 | 75.88 | $74.54 | 254500 |
| 2023-10-24 | 76.22 | $74.57 | 224800 |
| 2023-10-23 | 76.62 | $76.58 | 308600 |
| 2023-10-20 | 76.66 | $77.41 | 590800 |
| 2023-10-19 | 76.53 | $77.67 | 690207 |
| 2023-10-18 | 76.33 | $77.20 | 211000 |
| 2023-10-17 | 76.20 | $78.36 | 340034 |
| 2023-10-16 | 75.81 | $78.59 | 312200 |
| 2023-10-13 | 75.31 | $76.87 | 194800 |
| 2023-10-12 | 75.10 | $77.19 | 255200 |
| 2023-10-11 | 74.79 | $76.90 | 187000 |
| 2023-10-10 | 74.50 | $77.18 | 215600 |
| 2023-10-09 | 74.11 | $76.13 | 207212 |
| 2023-10-06 | 73.90 | $74.96 | 214000 |
| 2023-10-05 | 73.91 | $74.20 | 340500 |
| 2023-10-04 | 74.09 | $73.33 | 291837 |
| 2023-10-03 | 74.49 | $72.89 | 235300 |
| 2023-10-02 | 75.07 | $74.27 | 236329 |
| 2023-09-29 | 75.46 | $74.68 | 274100 |
| 2023-09-28 | 75.83 | $74.96 | 173400 |
| 2023-09-27 | 76.22 | $74.38 | 263240 |
| 2023-09-26 | 76.80 | $74.67 | 281806 |
| 2023-09-25 | 77.42 | $76.35 | 256400 |
| 2023-09-22 | 77.79 | $76.40 | 301412 |
| 2023-09-21 | 78.22 | $76.78 | 314528 |
| 2023-09-20 | 78.65 | $78.34 | 364700 |
| 2023-09-19 | 78.82 | $77.93 | 375635 |
| 2023-09-18 | 79.11 | $78.93 | 321309 |
| 2023-09-15 | 79.24 | $79.65 | 737304 |
| 2023-09-14 | 79.24 | $80.91 | 187300 |
| 2023-09-13 | 78.99 | $80.06 | 245912 |
| 2023-09-12 | 78.88 | $78.76 | 144000 |
| 2023-09-11 | 79.03 | $78.60 | 191100 |
| 2023-09-08 | 79.24 | $78.71 | 346800 |
| 2023-09-07 | 79.47 | $78.95 | 192000 |
| 2023-09-06 | 79.69 | $79.58 | 202600 |
| 2023-09-05 | 79.83 | $79.00 | 230546 |
| 2023-09-01 | 80.11 | $80.83 | 152600 |
| 2023-08-31 | 80.05 | $80.82 | 230600 |
| 2023-08-30 | 80.00 | $80.61 | 216211 |
| 2023-08-29 | 79.98 | $80.35 | 176400 |
| 2023-08-28 | 80.03 | $81.35 | 136438 |
| 2023-08-25 | 79.87 | $80.76 | 117509 |
| 2023-08-24 | 79.83 | $80.67 | 180602 |
| 2023-08-23 | 79.80 | $81.04 | 170900 |
| 2023-08-22 | 79.70 | $80.43 | 185100 |
| 2023-08-21 | 79.71 | $80.17 | 212700 |
| 2023-08-18 | 79.80 | $79.61 | 442700 |
| 2023-08-17 | 80.02 | $78.34 | 264900 |
| 2023-08-16 | 80.56 | $79.75 | 222323 |
| 2023-08-15 | 80.90 | $80.89 | 187800 |
| 2023-08-14 | 81.06 | $82.44 | 514500 |
| 2023-08-11 | 80.92 | $79.96 | 285134 |
| 2023-08-10 | 81.30 | $79.97 | 167340 |
| 2023-08-09 | 81.74 | $79.94 | 204110 |
| 2023-08-08 | 82.26 | $80.02 | 325400 |
| 2023-08-07 | 82.86 | $82.22 | 301728 |
| 2023-08-04 | 83.10 | $79.59 | 706800 |
| 2023-08-03 | 83.93 | $79.58 | 1.1M |
| 2023-08-02 | 84.90 | $82.98 | 397800 |
| 2023-08-01 | 85.31 | $83.65 | 210734 |
| 2023-07-31 | 85.64 | $83.76 | 469307 |
| 2023-07-28 | 86.01 | $84.17 | 218600 |
| 2023-07-27 | 86.34 | $83.21 | 357802 |
| 2023-07-26 | 86.93 | $83.85 | 495600 |
| 2023-07-25 | 87.47 | $87.09 | 338239 |
| 2023-07-24 | 87.41 | $87.57 | 228500 |
| 2023-07-21 | 87.22 | $87.77 | 329145 |
| 2023-07-20 | 86.96 | $87.30 | 168900 |
| 2023-07-19 | 86.75 | $86.93 | 267936 |
| 2023-07-18 | 86.58 | $86.55 | 441449 |
| 2023-07-17 | 86.46 | $87.36 | 190000 |
| 2023-07-14 | 86.13 | $86.72 | 172300 |
| 2023-07-13 | 85.88 | $86.86 | 236600 |
| 2023-07-12 | 85.56 | $86.50 | 278227 |
| 2023-07-11 | 85.26 | $87.05 | 219700 |
| 2023-07-10 | 84.78 | $85.90 | 226115 |
| 2023-07-07 | 84.47 | $84.45 | 321800 |
| 2023-07-06 | 84.41 | $83.11 | 242900 |
| 2023-07-05 | 84.62 | $83.58 | 286601 |
| 2023-07-03 | 84.77 | $84.84 | 119400 |
| 2023-06-30 | 84.66 | $84.51 | 394051 |
| 2023-06-29 | 84.60 | $84.15 | 499420 |
| 2023-06-28 | 84.61 | $82.89 | 313100 |
| 2023-06-27 | 84.87 | $83.73 | 223700 |
| 2023-06-26 | 85.00 | $82.89 | 195000 |
| 2023-06-23 | 85.32 | $83.54 | 509544 |
| 2023-06-22 | 85.54 | $85.71 | 153600 |
| 2023-06-21 | 85.33 | $85.79 | 199431 |
| 2023-06-20 | 85.07 | $85.41 | 175821 |
| 2023-06-16 | 84.83 | $85.69 | 545000 |
| 2023-06-15 | 84.49 | $85.11 | 299721 |
| 2023-06-14 | 84.21 | $84.89 | 341300 |
| 2023-06-13 | 83.93 | $85.65 | 225240 |
| 2023-06-12 | 83.43 | $85.21 | 227300 |
| 2023-06-09 | 82.93 | $84.31 | 159136 |
| 2023-06-08 | 82.55 | $84.43 | 198200 |
| 2023-06-07 | 82.07 | $84.27 | 299334 |
| 2023-06-06 | 81.55 | $82.64 | 243609 |
| 2023-06-05 | 81.28 | $81.22 | 230775 |
| 2023-06-02 | 81.27 | $83.26 | 345507 |
| 2023-06-01 | 80.82 | $81.66 | 366437 |
| 2023-05-31 | 80.64 | $80.96 | 1.1M |
| 2023-05-30 | 80.58 | $80.40 | 529800 |
| 2023-05-26 | 80.63 | $80.33 | 396031 |
| 2023-05-25 | 80.70 | $79.70 | 240300 |
| 2023-05-24 | 80.92 | $80.37 | 209100 |
| 2023-05-23 | 81.03 | $80.77 | 287900 |
| 2023-05-22 | 81.07 | $81.75 | 363914 |
| 2023-05-19 | 80.91 | $81.70 | 283915 |
| 2023-05-18 | 80.73 | $82.45 | 327700 |
| 2023-05-17 | 80.37 | $81.23 | 486400 |
| 2023-05-16 | 80.21 | $79.50 | 305312 |
| 2023-05-15 | 80.39 | $79.58 | 268300 |
| 2023-05-12 | 80.58 | $79.50 | 173538 |
| 2023-05-11 | 80.83 | $79.20 | 253600 |
| 2023-05-10 | 81.17 | $80.05 | 267401 |
| 2023-05-09 | 81.39 | $79.46 | 294420 |
| 2023-05-08 | 81.76 | $79.45 | 325300 |
| 2023-05-05 | 82.20 | $80.50 | 476000 |
| 2023-05-04 | 82.48 | $78.03 | 672900 |
| 2023-05-03 | 83.32 | $82.21 | 453211 |
| 2023-05-02 | 83.41 | $82.75 | 400106 |
| 2023-05-01 | 83.39 | $84.22 | 163900 |
| 2023-04-28 | 83.05 | $83.65 | 306137 |
| 2023-04-27 | 82.77 | $83.00 | 304800 |
| 2023-04-26 | 82.57 | $81.25 | 308249 |
| 2023-04-25 | 82.70 | $81.70 | 416947 |
| 2023-04-24 | 82.75 | $82.45 | 153726 |
| 2023-04-21 | 82.65 | $82.41 | 265723 |
| 2023-04-20 | 82.52 | $82.07 | 345100 |
| 2023-04-19 | 82.44 | $81.95 | 300800 |
| 2023-04-18 | 82.36 | $82.77 | 304200 |
| 2023-04-17 | 82.08 | $84.02 | 240800 |
| 2023-04-14 | 81.49 | $83.65 | 275800 |
| 2023-04-13 | 80.88 | $84.20 | 303415 |
| 2023-04-12 | 80.04 | $82.64 | 774339 |
| 2023-04-11 | 79.39 | $81.60 | 513500 |
| 2023-04-10 | 78.85 | $81.44 | 258406 |
| 2023-04-06 | 78.26 | $80.24 | 239800 |
| 2023-04-05 | 77.82 | $79.25 | 253640 |
| 2023-04-04 | 77.53 | $79.65 | 394100 |
| 2023-04-03 | 77.10 | $79.85 | 398700 |
| 2023-03-31 | 76.56 | $78.70 | 328422 |
| 2023-03-30 | 76.18 | $77.20 | 299100 |
| 2023-03-29 | 76.06 | $77.15 | 419800 |
| 2023-03-28 | 75.94 | $77.25 | 451517 |
| 2023-03-27 | 75.78 | $76.95 | 441908 |
| 2023-03-24 | 75.67 | $75.08 | 418530 |
| 2023-03-23 | 75.94 | $74.25 | 332532 |
| 2023-03-22 | 76.43 | $74.85 | 474100 |
| 2023-03-21 | 76.89 | $76.53 | 405130 |
| 2023-03-20 | 77.07 | $76.67 | 352220 |
| 2023-03-17 | 77.25 | $74.03 | 694148 |
| 2023-03-16 | 78.03 | $75.15 | 410000 |
| 2023-03-15 | 78.69 | $74.68 | 455249 |
| 2023-03-14 | 79.57 | $76.00 | 451838 |
| 2023-03-13 | 80.30 | $75.18 | 475500 |
| 2023-03-10 | 81.32 | $76.70 | 363700 |
| 2023-03-09 | 82.18 | $78.02 | 518100 |
| 2023-03-08 | 82.90 | $79.39 | 269100 |
| 2023-03-07 | 83.43 | $80.54 | 271228 |
| 2023-03-06 | 83.78 | $82.27 | 189400 |
| 2023-03-03 | 83.82 | $82.58 | 213800 |
| 2023-03-02 | 83.79 | $82.31 | 234016 |
| 2023-03-01 | 83.78 | $81.99 | 469504 |
| 2023-02-28 | 83.83 | $82.08 | 437100 |
| 2023-02-27 | 83.86 | $82.23 | 184700 |
| 2023-02-24 | 83.83 | $82.83 | 337200 |
| 2023-02-23 | 83.66 | $82.51 | 490824 |
| 2023-02-22 | 83.50 | $83.04 | 319418 |
| 2023-02-21 | 83.19 | $83.27 | 429133 |
| 2023-02-17 | 82.76 | $84.00 | 611701 |
| 2023-02-16 | 82.09 | $84.33 | 364100 |
| 2023-02-15 | 81.21 | $83.87 | 238001 |
| 2023-02-14 | 80.28 | $83.08 | 249943 |
| 2023-02-13 | 79.35 | $84.20 | 281243 |
| 2023-02-10 | 78.01 | $83.95 | 475811 |
| 2023-02-09 | 76.50 | $82.61 | 1.0M |
| 2023-02-08 | 75.02 | $75.58 | 882500 |
| 2023-02-07 | 74.77 | $75.72 | 295500 |
| 2023-02-06 | 74.45 | $75.12 | 311300 |
| 2023-02-03 | 74.20 | $74.86 | 248501 |
| 2023-02-02 | 73.96 | $75.35 | 394800 |
| 2023-02-01 | 73.58 | $75.75 | 629701 |
| 2023-01-31 | 73.04 | $74.85 | 633751 |
| 2023-01-30 | 72.60 | $71.88 | 250600 |
| 2023-01-27 | 72.72 | $71.31 | 224527 |
| 2023-01-26 | 72.97 | $71.94 | 321200 |
| 2023-01-25 | 73.12 | $71.54 | 293341 |
| 2023-01-24 | 73.39 | $71.79 | 223415 |
| 2023-01-23 | 73.63 | $72.62 | 346400 |
| 2023-01-20 | 73.74 | $72.38 | 323914 |
| 2023-01-19 | 73.91 | $72.03 | 280223 |
| 2023-01-18 | 74.17 | $73.37 | 469129 |
| 2023-01-17 | 74.19 | $73.07 | 171800 |
| 2023-01-13 | 74.26 | $73.36 | 205400 |
| 2023-01-12 | 74.28 | $73.51 | 275649 |
| 2023-01-11 | 74.25 | $73.25 | 543445 |
| 2023-01-10 | 74.27 | $73.20 | 336449 |
| 2023-01-09 | 74.29 | $73.00 | 565000 |
| 2023-01-06 | 74.35 | $73.56 | 427301 |
| 2023-01-05 | 74.28 | $72.56 | 264600 |
| 2023-01-04 | 74.41 | $73.28 | 279000 |
| 2023-01-03 | 74.39 | $73.93 | 315300 |
| 2022-12-30 | 74.21 | $73.33 | 222043 |
| 2022-12-29 | 74.12 | $73.34 | 1.7M |
| 2022-12-28 | 74.00 | $71.67 | 615538 |
| 2022-12-27 | 74.20 | $74.44 | 281504 |
| 2022-12-23 | 73.83 | $73.62 | 346049 |
| 2022-12-22 | 73.55 | $73.06 | 368700 |
| 2022-12-21 | 73.34 | $72.91 | 355900 |
| 2022-12-20 | 73.10 | $71.30 | 271212 |
| 2022-12-19 | 73.15 | $71.60 | 265837 |
| 2022-12-16 | 73.13 | $71.53 | 1.6M |
| 2022-12-15 | 73.10 | $71.50 | 323800 |
| 2022-12-14 | 73.05 | $72.90 | 292816 |
| 2022-12-13 | 72.68 | $72.55 | 388900 |
| 2022-12-12 | 72.31 | $71.74 | 271700 |
| 2022-12-09 | 72.02 | $71.31 | 268300 |
| 2022-12-08 | 71.76 | $71.22 | 327726 |
| 2022-12-07 | 71.45 | $69.61 | 292900 |
| 2022-12-06 | 71.41 | $71.52 | 401700 |
| 2022-12-05 | 70.94 | $72.72 | 326900 |
| 2022-12-02 | 70.12 | $73.14 | 314837 |
| 2022-12-01 | 69.06 | $72.73 | 330314 |
| 2022-11-30 | 67.90 | $70.30 | 381547 |
| 2022-11-29 | 67.04 | $68.38 | 223006 |
| 2022-11-28 | 66.43 | $68.07 | 358145 |
| 2022-11-25 | 65.78 | $69.78 | 199841 |
| 2022-11-23 | 64.64 | $70.15 | 764100 |
| 2022-11-22 | 63.24 | $70.34 | 1.0M |
| 2022-11-21 | 61.56 | $60.54 | 436108 |
| 2022-11-18 | 61.66 | $61.30 | 382600 |
| 2022-11-17 | 61.62 | $61.83 | 316900 |
| 2022-11-16 | 61.45 | $62.22 | 259406 |
| 2022-11-15 | 61.17 | $62.45 | 425600 |
| 2022-11-14 | 60.79 | $62.36 | 358800 |
| 2022-11-11 | 60.36 | $62.62 | 267900 |
| 2022-11-10 | 59.81 | $62.55 | 369700 |
| 2022-11-09 | 59.17 | $59.35 | 296900 |
| 2022-11-08 | 59.11 | $59.30 | 333400 |
| 2022-11-07 | 59.05 | $59.32 | 250300 |
| 2022-11-04 | 58.97 | $57.82 | 260639 |
| 2022-11-03 | 59.19 | $58.21 | 365827 |
| 2022-11-02 | 59.37 | $59.91 | 320200 |
| 2022-11-01 | 59.21 | $61.12 | 255044 |
| 2022-10-31 | 58.77 | $61.67 | 405300 |
| 2022-10-28 | 58.15 | $62.29 | 292047 |
| 2022-10-27 | 57.30 | $59.47 | 295146 |
| 2022-10-26 | 56.90 | $58.55 | 282909 |
| 2022-10-25 | 56.64 | $57.71 | 340100 |
| 2022-10-24 | 56.52 | $56.69 | 349000 |
| 2022-10-21 | 56.61 | $57.43 | 432400 |
| 2022-10-20 | 56.55 | $56.18 | 282734 |
| 2022-10-19 | 56.76 | $56.87 | 298033 |
| 2022-10-18 | 56.86 | $58.29 | 347800 |
| 2022-10-17 | 56.68 | $57.76 | 349300 |
| 2022-10-14 | 56.60 | $56.01 | 396606 |
| 2022-10-13 | 56.88 | $56.87 | 348508 |
| 2022-10-12 | 57.03 | $55.79 | 321900 |
| 2022-10-11 | 57.43 | $57.21 | 621600 |
| 2022-10-10 | 57.61 | $57.68 | 269500 |
| 2022-10-07 | 57.73 | $56.81 | 346200 |
| 2022-10-06 | 58.06 | $58.50 | 280306 |
| 2022-10-05 | 58.08 | $59.01 | 425200 |
| 2022-10-04 | 58.02 | $59.91 | 389400 |
| 2022-10-03 | 57.75 | $58.63 | 385800 |
| 2022-09-30 | 57.73 | $57.87 | 473800 |
| 2022-09-29 | 57.86 | $58.05 | 331819 |
| 2022-09-28 | 57.99 | $58.32 | 449600 |
| 2022-09-27 | 58.10 | $57.68 | 433939 |
| 2022-09-26 | 58.36 | $57.43 | 402200 |
| 2022-09-23 | 58.73 | $58.71 | 469747 |
| 2022-09-22 | 58.89 | $58.24 | 349100 |
| 2022-09-21 | 59.18 | $58.63 | 332300 |
| 2022-09-20 | 59.45 | $58.91 | 514015 |
| 2022-09-19 | 59.71 | $58.73 | 587900 |
| 2022-09-16 | 60.06 | $59.79 | 891400 |
| 2022-09-15 | 60.25 | $60.11 | 457000 |
| 2022-09-14 | 60.40 | $60.12 | 487600 |
| 2022-09-13 | 60.58 | $60.20 | 353729 |
| 2022-09-12 | 60.79 | $61.86 | 249500 |
| 2022-09-09 | 60.68 | $61.04 | 185220 |
| 2022-09-08 | 60.73 | $60.19 | 231302 |
| 2022-09-07 | 60.98 | $60.71 | 373700 |
| 2022-09-06 | 61.16 | $59.97 | 391524 |
| 2022-09-02 | 61.54 | $60.82 | 433819 |
| 2022-09-01 | 61.80 | $61.29 | 436000 |
| 2022-08-31 | 62.01 | $60.59 | 484000 |
| 2022-08-30 | 62.41 | $61.25 | 366400 |
| 2022-08-29 | 62.73 | $61.56 | 362900 |
| 2022-08-26 | 63.05 | $61.66 | 284204 |
| 2022-08-25 | 63.39 | $62.68 | 255100 |
| 2022-08-24 | 63.58 | $61.94 | 354018 |
| 2022-08-23 | 63.96 | $62.61 | 321900 |
| 2022-08-22 | 64.26 | $62.55 | 344709 |
| 2022-08-19 | 64.62 | $63.55 | 353603 |
| 2022-08-18 | 64.83 | $64.23 | 184918 |
| 2022-08-17 | 64.92 | $64.06 | 387100 |
| 2022-08-16 | 65.07 | $64.98 | 344100 |
| 2022-08-15 | 65.04 | $64.62 | 287148 |
| 2022-08-12 | 65.08 | $64.44 | 322521 |
| 2022-08-11 | 65.16 | $64.32 | 293700 |
| 2022-08-10 | 65.28 | $64.09 | 253300 |
| 2022-08-09 | 65.46 | $64.45 | 346000 |
| 2022-08-08 | 65.58 | $64.37 | 539600 |
| 2022-08-05 | 65.75 | $64.33 | 420500 |
| 2022-08-04 | 65.94 | $64.76 | 530045 |
| 2022-08-03 | 66.06 | $66.75 | 273747 |
| 2022-08-02 | 65.78 | $66.49 | 189700 |
| 2022-08-01 | 65.50 | $67.23 | 479800 |
| 2022-07-29 | 65.02 | $66.85 | 267538 |
| 2022-07-28 | 64.53 | $67.02 | 312400 |
| 2022-07-27 | 63.93 | $65.41 | 474201 |
| 2022-07-26 | 63.56 | $64.33 | 319300 |
| 2022-07-25 | 63.37 | $64.07 | 176622 |
| 2022-07-22 | 63.19 | $64.66 | 322016 |
| 2022-07-21 | 62.86 | $64.24 | 417300 |
| 2022-07-20 | 62.56 | $64.19 | 360000 |
| 2022-07-19 | 62.23 | $64.35 | 340600 |
| 2022-07-18 | 61.81 | $62.08 | 371937 |
| 2022-07-15 | 61.81 | $62.87 | 484448 |
| 2022-07-14 | 61.64 | $61.65 | 309534 |
| 2022-07-13 | 61.71 | $61.08 | 288225 |
| 2022-07-12 | 61.91 | $61.48 | 319933 |
| 2022-07-11 | 62.06 | $62.51 | 210144 |
| 2022-07-08 | 62.02 | $62.98 | 187123 |
| 2022-07-07 | 61.88 | $62.77 | 172000 |
| 2022-07-06 | 61.76 | $63.39 | 171713 |
| 2022-07-05 | 61.50 | $63.65 | 276800 |
| 2022-07-01 | 61.14 | $63.60 | 188441 |
| 2022-06-30 | 60.75 | $62.51 | 290800 |
| 2022-06-29 | 60.53 | $62.21 | 179120 |
| 2022-06-28 | 60.34 | $61.73 | 210816 |
| 2022-06-27 | 60.24 | $63.82 | 235100 |
| 2022-06-24 | 59.69 | $63.40 | 641100 |
| 2022-06-23 | 59.15 | $61.53 | 307239 |
| 2022-06-22 | 58.93 | $60.69 | 444900 |
| 2022-06-21 | 58.87 | $60.17 | 309939 |
| 2022-06-17 | 58.93 | $59.28 | 718341 |
| 2022-06-16 | 59.20 | $59.09 | 421400 |
| 2022-06-15 | 59.57 | $60.58 | 594330 |
| 2022-06-14 | 59.71 | $57.26 | 478535 |
| 2022-06-13 | 60.58 | $57.71 | 368000 |
| 2022-06-10 | 61.52 | $60.00 | 702632 |
| 2022-06-09 | 62.14 | $61.48 | 315846 |
| 2022-06-08 | 62.56 | $62.68 | 388100 |
| 2022-06-07 | 62.81 | $63.47 | 267200 |
| 2022-06-06 | 62.95 | $63.81 | 255937 |
| 2022-06-03 | 63.05 | $63.78 | 234529 |
| 2022-06-02 | 63.19 | $64.59 | 281500 |
| 2022-06-01 | 63.20 | $63.57 | 300800 |
| 2022-05-31 | 63.44 | $64.89 | 474624 |
| 2022-05-27 | 63.45 | $65.64 | 220000 |
| 2022-05-26 | 63.33 | $64.35 | 325400 |
| 2022-05-25 | 63.48 | $63.54 | 676400 |
| 2022-05-24 | 63.84 | $64.92 | 260008 |
| 2022-05-23 | 63.98 | $64.56 | 350413 |
| 2022-05-20 | 64.25 | $64.12 | 399011 |
| 2022-05-19 | 64.67 | $63.61 | 281906 |
| 2022-05-18 | 65.28 | $64.42 | 324206 |
| 2022-05-17 | 65.84 | $66.47 | 305118 |
| 2022-05-16 | 66.07 | $64.62 | 314300 |
| 2022-05-13 | 66.75 | $64.38 | 321635 |
| 2022-05-12 | 67.61 | $64.54 | 487828 |
| 2022-05-11 | 68.59 | $64.15 | 354600 |
| 2022-05-10 | 69.83 | $65.49 | 510842 |
| 2022-05-09 | 70.99 | $67.59 | 509600 |
| 2022-05-06 | 71.91 | $67.46 | 693500 |
| 2022-05-05 | 73.01 | $68.52 | 779103 |
| 2022-05-04 | 74.08 | $73.95 | 639900 |
| 2022-05-03 | 74.17 | $72.61 | 359600 |
| 2022-05-02 | 74.56 | $72.93 | 356500 |
| 2022-04-29 | 74.95 | $72.88 | 362701 |
| 2022-04-28 | 75.41 | $75.02 | 250740 |
| 2022-04-27 | 75.50 | $74.13 | 291500 |
| 2022-04-26 | 75.79 | $74.78 | 261800 |
| 2022-04-25 | 75.99 | $76.58 | 355600 |
| 2022-04-22 | 75.84 | $76.00 | 364800 |
| 2022-04-21 | 75.79 | $77.36 | 310636 |
| 2022-04-20 | 75.44 | $76.61 | 191507 |
| 2022-04-19 | 75.20 | $75.56 | 166000 |
| 2022-04-18 | 75.13 | $74.43 | 187544 |
| 2022-04-14 | 75.30 | $75.50 | 234644 |
| 2022-04-13 | 75.27 | $76.10 | 190835 |
| 2022-04-12 | 75.11 | $76.05 | 286300 |
| 2022-04-11 | 74.93 | $75.57 | 736500 |
| 2022-04-08 | 74.82 | $74.96 | 357421 |
| 2022-04-07 | 74.83 | $74.44 | 290030 |
| 2022-04-06 | 74.96 | $74.97 | 493841 |
| 2022-04-05 | 74.99 | $76.19 | 524300 |
| 2022-04-04 | 74.77 | $74.24 | 413222 |
| 2022-04-01 | 74.93 | $74.49 | 395301 |
| 2022-03-31 | 75.07 | $74.95 | 316700 |
| 2022-03-30 | 75.14 | $76.60 | 225005 |
| 2022-03-29 | 74.86 | $77.62 | 297524 |
| 2022-03-28 | 74.34 | $75.16 | 409441 |
| 2022-03-25 | 74.25 | $75.37 | 316200 |
| 2022-03-24 | 74.11 | $73.89 | 262900 |
| 2022-03-23 | 74.26 | $73.06 | 554825 |
| 2022-03-22 | 74.61 | $74.80 | 394100 |
| 2022-03-21 | 74.66 | $74.72 | 299625 |
| 2022-03-18 | 74.74 | $74.79 | 836739 |
| 2022-03-17 | 74.82 | $75.13 | 282008 |
| 2022-03-16 | 74.85 | $74.94 | 638000 |
| 2022-03-15 | 74.93 | $73.40 | 498439 |
| 2022-03-14 | 75.35 | $73.56 | 317306 |
| 2022-03-11 | 75.80 | $73.02 | 319500 |
| 2022-03-10 | 76.45 | $74.96 | 288901 |
| 2022-03-09 | 76.80 | $74.74 | 305700 |
| 2022-03-08 | 77.24 | $74.67 | 359700 |
| 2022-03-07 | 77.77 | $76.75 | 305317 |
| 2022-03-04 | 77.95 | $78.72 | 264702 |
| 2022-03-03 | 77.74 | $79.29 | 181600 |
| 2022-03-02 | 77.37 | $79.33 | 248700 |
| 2022-03-01 | 76.94 | $78.11 | 352528 |
| 2022-02-28 | 76.69 | $78.86 | 369500 |
| 2022-02-25 | 76.24 | $78.18 | 239735 |
| 2022-02-24 | 75.87 | $76.39 | 397900 |
| 2022-02-23 | 75.82 | $74.52 | 412915 |
| 2022-02-22 | 76.15 | $76.30 | 453832 |
| 2022-02-18 | 76.17 | $76.49 | 567024 |
| 2022-02-17 | 76.15 | $77.01 | 405400 |
| 2022-02-16 | 76.03 | $77.50 | 407600 |
| 2022-02-15 | 75.78 | $76.95 | 733939 |
| 2022-02-14 | 75.61 | $75.78 | 448300 |
| 2022-02-11 | 75.67 | $75.37 | 408332 |
| 2022-02-10 | 75.83 | $74.98 | 466900 |
| 2022-02-09 | 76.09 | $76.42 | 528700 |
| 2022-02-08 | 76.11 | $76.82 | 657432 |
| 2022-02-07 | 76.04 | $74.88 | 556224 |
| 2022-02-04 | 76.38 | $75.00 | 482800 |
| 2022-02-03 | 76.75 | $76.00 | 699632 |
| 2022-02-02 | 76.97 | $78.13 | 614600 |
| 2022-02-01 | 76.78 | $77.75 | 478316 |
| 2022-01-31 | 76.65 | $77.32 | 586200 |
| 2022-01-28 | 76.58 | $77.27 | 518800 |
| 2022-01-27 | 76.53 | $75.26 | 461324 |
| 2022-01-26 | 76.89 | $75.45 | 551000 |
| 2022-01-25 | 77.27 | $77.06 | 977938 |
| 2022-01-24 | 77.38 | $78.56 | 435800 |
| 2022-01-21 | 77.20 | $76.89 | 496900 |
| 2022-01-20 | 77.34 | $77.21 | 515401 |
| 2022-01-19 | 77.44 | $76.62 | 502042 |
| 2022-01-18 | 77.68 | $77.71 | 512100 |
| 2022-01-14 | 77.73 | $77.15 | 327520 |
| 2022-01-13 | 77.92 | $76.73 | 183319 |
| 2022-01-12 | 78.23 | $77.15 | 219800 |
| 2022-01-11 | 78.50 | $77.98 | 273433 |
| 2022-01-10 | 78.63 | $78.82 | 354027 |
| 2022-01-07 | 78.62 | $77.47 | 291640 |
| 2022-01-06 | 78.89 | $78.28 | 232000 |
| 2022-01-05 | 79.03 | $78.89 | 354300 |
| 2022-01-04 | 79.07 | $81.23 | 221631 |
| 2022-01-03 | 78.62 | $80.52 | 294300 |
| 2021-12-31 | 78.25 | $79.67 | 219000 |
| 2021-12-30 | 78.00 | $80.15 | 266800 |
| 2021-12-29 | 77.62 | $80.73 | 312747 |
| 2021-12-28 | 77.05 | $79.85 | 342247 |
| 2021-12-27 | 76.59 | $78.86 | 173707 |
| 2021-12-23 | 76.26 | $78.11 | 388000 |
| 2021-12-22 | 76.06 | $78.42 | 341400 |
| 2021-12-21 | 75.76 | $77.09 | 320900 |
| 2021-12-20 | 75.71 | $75.08 | 489700 |
| 2021-12-17 | 76.08 | $76.83 | 878658 |
| 2021-12-16 | 76.16 | $76.25 | 341200 |
| 2021-12-15 | 76.39 | $76.46 | 545236 |
| 2021-12-14 | 76.62 | $76.02 | 506600 |
| 2021-12-13 | 76.99 | $76.43 | 413810 |
| 2021-12-10 | 77.34 | $77.06 | 471800 |
| 2021-12-09 | 77.64 | $77.59 | 352600 |
| 2021-12-08 | 77.88 | $79.21 | 258629 |
| 2021-12-07 | 77.82 | $78.89 | 249619 |
| 2021-12-06 | 77.84 | $79.46 | 495015 |
| 2021-12-03 | 77.76 | $78.38 | 293227 |
| 2021-12-02 | 77.90 | $77.64 | 401600 |
| 2021-12-01 | 78.24 | $74.55 | 474900 |
| 2021-11-30 | 79.29 | $75.45 | 522700 |
| 2021-11-29 | 80.34 | $77.57 | 467246 |
| 2021-11-26 | 81.11 | $77.22 | 308600 |
| 2021-11-24 | 82.10 | $80.72 | 252800 |
| 2021-11-23 | 82.51 | $80.75 | 393325 |
| 2021-11-22 | 82.98 | $81.52 | 377800 |
| 2021-11-19 | 83.38 | $81.30 | 514808 |
| 2021-11-18 | 83.88 | $79.66 | 555300 |
| 2021-11-17 | 84.82 | $83.69 | 292500 |
| 2021-11-16 | 85.06 | $84.80 | 350605 |
| 2021-11-15 | 85.10 | $83.29 | 264900 |
| 2021-11-12 | 85.46 | $84.71 | 174412 |
| 2021-11-11 | 85.58 | $85.99 | 165718 |
| 2021-11-10 | 85.45 | $86.00 | 142519 |
| 2021-11-09 | 85.30 | $85.78 | 111500 |
| 2021-11-08 | 85.16 | $85.64 | 167916 |
| 2021-11-05 | 85.04 | $86.27 | 276700 |
| 2021-11-04 | 84.75 | $84.40 | 257201 |
| 2021-11-03 | 84.82 | $85.27 | 325239 |
| 2021-11-02 | 84.71 | $84.92 | 223241 |
| 2021-11-01 | 84.66 | $86.49 | 231500 |
| 2021-10-29 | 84.26 | $84.57 | 260100 |
| 2021-10-28 | 84.21 | $83.78 | 218410 |
| 2021-10-27 | 84.32 | $83.00 | 283800 |
| 2021-10-26 | 84.62 | $84.49 | 394400 |
| 2021-10-25 | 84.64 | $83.85 | 264724 |
| 2021-10-22 | 84.80 | $84.21 | 314435 |
| 2021-10-21 | 84.92 | $84.73 | 238810 |
| 2021-10-20 | 84.94 | $84.94 | 207900 |
| 2021-10-19 | 84.92 | $84.82 | 220000 |
| 2021-10-18 | 84.92 | $84.96 | 180800 |
| 2021-10-15 | 84.89 | $86.26 | 259400 |
| 2021-10-14 | 84.58 | $86.94 | 234800 |
| 2021-10-13 | 84.07 | $84.95 | 208216 |
| 2021-10-12 | 83.91 | $83.72 | 148818 |
| 2021-10-11 | 83.98 | $83.20 | 148100 |
| 2021-10-08 | 84.17 | $84.99 | 122700 |
| 2021-10-07 | 84.02 | $84.96 | 431400 |
| 2021-10-06 | 83.85 | $84.01 | 239132 |
| 2021-10-05 | 83.85 | $84.08 | 208403 |
| 2021-10-04 | 83.85 | $84.88 | 315400 |
| 2021-10-01 | 83.67 | $85.42 | 258006 |
| 2021-09-30 | 83.36 | $83.20 | 495600 |
| 2021-09-29 | 83.46 | $84.69 | 212204 |
| 2021-09-28 | 83.28 | $83.56 | 218900 |
| 2021-09-27 | 83.30 | $84.90 | 243200 |
| 2021-09-24 | 83.06 | $84.08 | 220228 |
| 2021-09-23 | 82.95 | $82.90 | 206212 |
| 2021-09-22 | 83.08 | $82.09 | 270301 |
| 2021-09-21 | 83.40 | $81.73 | 234200 |
| 2021-09-20 | 83.86 | $82.34 | 253500 |
| 2021-09-17 | 84.27 | $83.71 | 916519 |
| 2021-09-16 | 84.46 | $83.87 | 384200 |
| 2021-09-15 | 84.64 | $84.01 | 213200 |
| 2021-09-14 | 84.84 | $83.72 | 334500 |
| 2021-09-13 | 85.12 | $83.92 | 234600 |
| 2021-09-10 | 85.42 | $83.03 | 229900 |
| 2021-09-09 | 85.94 | $84.24 | 224200 |
| 2021-09-08 | 86.30 | $86.16 | 222300 |
| 2021-09-07 | 86.31 | $86.65 | 275200 |
| 2021-09-03 | 86.22 | $87.75 | 230647 |
| 2021-09-02 | 85.88 | $87.81 | 211500 |
| 2021-09-01 | 85.47 | $87.24 | 234035 |
| 2021-08-31 | 85.12 | $87.09 | 260941 |
| 2021-08-30 | 84.74 | $86.10 | 196100 |
| 2021-08-27 | 84.52 | $86.56 | 290991 |
| 2021-08-26 | 84.17 | $84.60 | 288728 |
| 2021-08-25 | 84.18 | $85.64 | 1.3M |
| 2021-08-24 | 83.98 | $85.24 | 530900 |
| 2021-08-23 | 83.83 | $86.21 | 276924 |
| 2021-08-20 | 83.47 | $85.37 | 303327 |
| 2021-08-19 | 83.23 | $84.06 | 283300 |
| 2021-08-18 | 83.23 | $83.59 | 297300 |
| 2021-08-17 | 83.35 | $86.27 | 472400 |
| 2021-08-16 | 82.93 | $83.80 | 392800 |
| 2021-08-13 | 82.98 | $82.66 | 250200 |
| 2021-08-12 | 83.28 | $81.94 | 250018 |
| 2021-08-11 | 83.80 | $81.57 | 229220 |
| 2021-08-10 | 84.49 | $81.53 | 278546 |
| 2021-08-09 | 85.30 | $81.46 | 356440 |
| 2021-08-06 | 86.27 | $83.99 | 317405 |
| 2021-08-05 | 86.87 | $84.70 | 429800 |
| 2021-08-04 | 87.42 | $86.14 | 231049 |
| 2021-08-03 | 87.76 | $87.66 | 242913 |
| 2021-08-02 | 87.84 | $88.06 | 171800 |
| 2021-07-30 | 87.85 | $89.00 | 215121 |
| 2021-07-29 | 87.66 | $88.82 | 150229 |
| 2021-07-28 | 87.49 | $88.12 | 157000 |
| 2021-07-27 | 87.44 | $87.88 | 227600 |
| 2021-07-26 | 87.44 | $89.01 | 202920 |
| 2021-07-23 | 87.20 | $88.61 | 144900 |
| 2021-07-22 | 87.01 | $87.12 | 174200 |
| 2021-07-21 | 87.12 | $87.69 | 213505 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
57.78
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.84
Average
77.11
Maximum
100.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.78 | $58.30 | 974533 |
| 2026-07-16 | 57.49 | $59.03 | 465510 |
| 2026-07-15 | 56.90 | $57.97 | 649400 |
| 2026-07-14 | 56.52 | $57.60 | 607900 |
| 2026-07-13 | 56.19 | $58.36 | 667481 |
| 2026-07-10 | 55.56 | $56.63 | 361400 |
| 2026-07-09 | 55.34 | $56.66 | 506714 |
| 2026-07-08 | 55.09 | $57.22 | 751200 |
| 2026-07-07 | 54.63 | $56.85 | 542517 |
| 2026-07-06 | 54.21 | $56.04 | 594429 |
| 2026-07-02 | 53.99 | $55.75 | 793246 |
| 2026-07-01 | 53.84 | $53.83 | 743139 |
| 2026-06-30 | 54.31 | $53.76 | 695600 |
| 2026-06-29 | 54.93 | $54.46 | 587900 |
| 2026-06-26 | 55.50 | $54.53 | 3.0M |
| 2026-06-25 | 56.21 | $55.07 | 574431 |
| 2026-06-24 | 56.93 | $56.78 | 796101 |
| 2026-06-23 | 57.30 | $55.92 | 846726 |
| 2026-06-22 | 58.04 | $54.04 | 1.3M |
| 2026-06-18 | 59.56 | $55.74 | 1.6M |
| 2026-06-17 | 60.88 | $59.38 | 612207 |
| 2026-06-16 | 61.35 | $61.20 | 452000 |
| 2026-06-15 | 61.35 | $61.18 | 648602 |
| 2026-06-12 | 61.35 | $62.28 | 403600 |
| 2026-06-11 | 61.01 | $61.98 | 495171 |
| 2026-06-10 | 60.69 | $61.34 | 453900 |
| 2026-06-09 | 60.52 | $61.26 | 521000 |
| 2026-06-08 | 60.34 | $59.66 | 470800 |
| 2026-06-05 | 60.64 | $60.54 | 329238 |
| 2026-06-04 | 60.75 | $60.52 | 332700 |
| 2026-06-03 | 60.89 | $60.14 | 793599 |
| 2026-06-02 | 61.19 | $60.92 | 542500 |
| 2026-06-01 | 61.32 | $62.43 | 645500 |
| 2026-05-29 | 61.02 | $61.93 | 760025 |
| 2026-05-28 | 60.81 | $62.88 | 471900 |
| 2026-05-27 | 60.28 | $62.03 | 659800 |
| 2026-05-26 | 59.93 | $60.91 | 520549 |
| 2026-05-22 | 59.87 | $61.17 | 566351 |
| 2026-05-21 | 59.75 | $61.39 | 613800 |
| 2026-05-20 | 59.56 | $60.13 | 1.0M |
| 2026-05-19 | 59.76 | $59.90 | 1.1M |
| 2026-05-18 | 60.11 | $59.65 | 860100 |
| 2026-05-15 | 60.64 | $59.36 | 915300 |
| 2026-05-14 | 61.42 | $59.93 | 1.0M |
| 2026-05-13 | 62.22 | $59.44 | 974540 |
| 2026-05-12 | 63.36 | $61.18 | 1.1M |
| 2026-05-11 | 64.23 | $61.52 | 1.1M |
| 2026-05-08 | 65.18 | $64.27 | 886932 |
| 2026-05-07 | 65.49 | $66.66 | 1.5M |
| 2026-05-06 | 65.11 | $63.95 | 1.1M |
| 2026-05-05 | 65.52 | $65.23 | 803200 |
| 2026-05-04 | 65.62 | $64.54 | 695200 |
| 2026-05-01 | 65.97 | $65.58 | 622100 |
| 2026-04-30 | 66.07 | $65.62 | 901606 |
| 2026-04-29 | 66.19 | $65.35 | 705830 |
| 2026-04-28 | 66.42 | $65.38 | 597900 |
| 2026-04-27 | 66.71 | $65.03 | 1.3M |
| 2026-04-24 | 67.16 | $65.47 | 1.2M |
| 2026-04-23 | 67.59 | $65.55 | 542000 |
| 2026-04-22 | 68.07 | $67.01 | 427700 |
| 2026-04-21 | 68.20 | $67.92 | 436100 |
| 2026-04-20 | 68.07 | $68.64 | 487156 |
| 2026-04-17 | 67.67 | $69.17 | 429552 |
| 2026-04-16 | 67.03 | $69.22 | 368700 |
| 2026-04-15 | 66.23 | $69.42 | 540045 |
| 2026-04-14 | 65.21 | $68.20 | 581796 |
| 2026-04-13 | 64.38 | $67.35 | 553626 |
| 2026-04-10 | 63.66 | $65.88 | 528336 |
| 2026-04-09 | 63.29 | $65.80 | 632614 |
| 2026-04-08 | 62.90 | $65.11 | 766213 |
| 2026-04-07 | 62.69 | $65.15 | 960604 |
| 2026-04-06 | 62.48 | $63.72 | 588348 |
| 2026-04-02 | 62.73 | $62.38 | 975244 |
| 2026-04-01 | 63.52 | $62.56 | 718800 |
| 2026-03-31 | 64.49 | $64.10 | 999700 |
| 2026-03-30 | 65.23 | $65.03 | 784000 |
| 2026-03-27 | 65.89 | $65.09 | 463314 |
| 2026-03-26 | 66.73 | $66.03 | 461900 |
| 2026-03-25 | 67.51 | $67.81 | 807226 |
| 2026-03-24 | 67.94 | $67.13 | 963201 |
| 2026-03-23 | 68.73 | $68.52 | 636416 |
| 2026-03-20 | 69.30 | $68.39 | 1.5M |
| 2026-03-19 | 70.08 | $68.73 | 1.0M |
| 2026-03-18 | 70.97 | $69.11 | 804200 |
| 2026-03-17 | 71.98 | $72.09 | 376600 |
| 2026-03-16 | 72.29 | $71.56 | 382300 |
| 2026-03-13 | 72.88 | $72.41 | 455746 |
| 2026-03-12 | 73.36 | $72.43 | 492000 |
| 2026-03-11 | 73.98 | $73.75 | 604711 |
| 2026-03-10 | 74.35 | $73.48 | 518218 |
| 2026-03-09 | 74.92 | $77.28 | 691913 |
| 2026-03-06 | 74.44 | $78.01 | 816225 |
| 2026-03-05 | 73.66 | $78.79 | 618703 |
| 2026-03-04 | 72.51 | $77.89 | 871377 |
| 2026-03-03 | 71.46 | $76.02 | 722900 |
| 2026-03-02 | 70.83 | $73.87 | 875314 |
| 2026-02-27 | 70.83 | $75.61 | 1.0M |
| 2026-02-26 | 70.35 | $75.65 | 788600 |
| 2026-02-25 | 69.85 | $74.08 | 548196 |
| 2026-02-24 | 69.83 | $73.27 | 575038 |
| 2026-02-23 | 70.17 | $72.38 | 446424 |
| 2026-02-20 | 70.98 | $73.78 | 435900 |
| 2026-02-19 | 71.62 | $74.90 | 481900 |
| 2026-02-18 | 72.17 | $75.28 | 517600 |
| 2026-02-17 | 72.82 | $72.35 | 796742 |
| 2026-02-13 | 74.66 | $74.69 | 1.1M |
| 2026-02-12 | 76.27 | $73.71 | 1.3M |
| 2026-02-11 | 78.65 | $75.78 | 1.1M |
| 2026-02-10 | 80.97 | $79.13 | 1.3M |
| 2026-02-09 | 82.83 | $75.07 | 1.2M |
| 2026-02-06 | 86.44 | $75.08 | 1.8M |
| 2026-02-05 | 90.89 | $78.22 | 2.2M |
| 2026-02-04 | 95.33 | $93.69 | 672185 |
| 2026-02-03 | 95.85 | $92.38 | 459654 |
| 2026-02-02 | 96.88 | $94.50 | 432000 |
| 2026-01-30 | 97.43 | $94.44 | 661500 |
| 2026-01-29 | 98.11 | $94.17 | 1.1M |
| 2026-01-28 | 98.97 | $94.79 | 485000 |
| 2026-01-27 | 99.79 | $96.88 | 499840 |
| 2026-01-26 | 100.07 | $98.66 | 447311 |
| 2026-01-23 | 99.79 | $98.59 | 306300 |
| 2026-01-22 | 99.41 | $98.93 | 577600 |
| 2026-01-21 | 98.78 | $97.93 | 454541 |
| 2026-01-20 | 98.27 | $96.05 | 363441 |
| 2026-01-16 | 98.19 | $98.32 | 346311 |
| 2026-01-15 | 97.31 | $98.42 | 385603 |
| 2026-01-14 | 96.14 | $96.02 | 510200 |
| 2026-01-13 | 95.43 | $96.24 | 351809 |
| 2026-01-12 | 94.43 | $96.59 | 406900 |
| 2026-01-09 | 93.06 | $97.05 | 634218 |
| 2026-01-08 | 91.20 | $94.92 | 869229 |
| 2026-01-07 | 89.57 | $91.76 | 505800 |
| 2026-01-06 | 88.57 | $89.12 | 608777 |
| 2026-01-05 | 88.16 | $89.79 | 665305 |
| 2026-01-02 | 87.43 | $86.47 | 654001 |
| 2025-12-31 | 87.59 | $86.32 | 438100 |
| 2025-12-30 | 87.81 | $86.91 | 366406 |
| 2025-12-29 | 87.88 | $87.00 | 304800 |
| 2025-12-26 | 87.92 | $86.87 | 219922 |
| 2025-12-24 | 87.98 | $86.94 | 189227 |
| 2025-12-23 | 88.02 | $87.09 | 605600 |
| 2025-12-22 | 88.00 | $88.26 | 416411 |
| 2025-12-19 | 87.59 | $88.09 | 1.2M |
| 2025-12-18 | 87.11 | $87.26 | 729600 |
| 2025-12-17 | 86.77 | $88.54 | 581000 |
| 2025-12-16 | 85.94 | $87.77 | 866500 |
| 2025-12-15 | 85.16 | $86.50 | 912114 |
| 2025-12-12 | 84.60 | $84.43 | 742000 |
| 2025-12-11 | 84.57 | $85.00 | 1.1M |
| 2025-12-10 | 84.35 | $83.90 | 1.1M |
| 2025-12-09 | 84.42 | $81.81 | 563133 |
| 2025-12-08 | 85.17 | $83.35 | 675300 |
| 2025-12-05 | 85.58 | $84.67 | 830357 |
| 2025-12-04 | 85.66 | $84.57 | 456900 |
| 2025-12-03 | 85.77 | $84.86 | 600006 |
| 2025-12-02 | 85.80 | $86.51 | 517811 |
| 2025-12-01 | 85.30 | $87.05 | 676542 |
| 2025-11-28 | 84.51 | $86.09 | 267000 |
| 2025-11-26 | 83.84 | $86.22 | 510100 |
| 2025-11-25 | 82.98 | $86.64 | 714628 |
| 2025-11-24 | 81.81 | $87.73 | 946329 |
| 2025-11-21 | 80.04 | $84.87 | 1.4M |
| 2025-11-20 | 78.83 | $82.06 | 1.6M |
| 2025-11-19 | 78.27 | $77.76 | 1.0M |
| 2025-11-18 | 79.00 | $78.95 | 544703 |
| 2025-11-17 | 79.54 | $78.36 | 495300 |
| 2025-11-14 | 80.42 | $79.80 | 554831 |
| 2025-11-13 | 81.08 | $80.52 | 590932 |
| 2025-11-12 | 81.68 | $80.56 | 536313 |
| 2025-11-11 | 82.43 | $82.49 | 418300 |
| 2025-11-10 | 82.76 | $83.08 | 369200 |
| 2025-11-07 | 82.99 | $84.08 | 440300 |
| 2025-11-06 | 82.99 | $83.04 | 326405 |
| 2025-11-05 | 83.34 | $84.06 | 297710 |
| 2025-11-04 | 83.47 | $83.85 | 696629 |
| 2025-11-03 | 83.71 | $83.45 | 591000 |
| 2025-10-31 | 84.16 | $83.12 | 696800 |
| 2025-10-30 | 84.83 | $83.47 | 547444 |
| 2025-10-29 | 85.56 | $85.14 | 412932 |
| 2025-10-28 | 85.94 | $86.19 | 273002 |
| 2025-10-27 | 86.07 | $86.21 | 301700 |
| 2025-10-24 | 86.24 | $87.72 | 447700 |
| 2025-10-23 | 85.99 | $87.71 | 497900 |
| 2025-10-22 | 85.69 | $87.58 | 498900 |
| 2025-10-21 | 85.39 | $87.71 | 343500 |
| 2025-10-20 | 85.00 | $87.05 | 341941 |
| 2025-10-17 | 84.76 | $85.18 | 638040 |
| 2025-10-16 | 85.08 | $83.95 | 427000 |
| 2025-10-15 | 85.88 | $84.02 | 376900 |
| 2025-10-14 | 86.86 | $84.74 | 671831 |
| 2025-10-13 | 87.83 | $85.22 | 438302 |
| 2025-10-10 | 88.87 | $85.52 | 528700 |
| 2025-10-09 | 90.05 | $88.27 | 524612 |
| 2025-10-08 | 90.60 | $90.21 | 271527 |
| 2025-10-07 | 90.65 | $90.23 | 447100 |
| 2025-10-06 | 90.69 | $90.96 | 525328 |
| 2025-10-03 | 90.48 | $91.24 | 518223 |
| 2025-10-02 | 90.13 | $91.25 | 517000 |
| 2025-10-01 | 89.69 | $90.87 | 568700 |
| 2025-09-30 | 89.25 | $91.37 | 521100 |
| 2025-09-29 | 88.55 | $89.29 | 556818 |
| 2025-09-26 | 88.35 | $88.12 | 710130 |
| 2025-09-25 | 88.47 | $87.74 | 530531 |
| 2025-09-24 | 88.72 | $87.80 | 630326 |
| 2025-09-23 | 88.99 | $87.55 | 793440 |
| 2025-09-22 | 89.39 | $88.80 | 639800 |
| 2025-09-19 | 89.46 | $88.98 | 1.1M |
| 2025-09-18 | 89.47 | $89.15 | 563700 |
| 2025-09-17 | 89.40 | $88.48 | 617600 |
| 2025-09-16 | 89.51 | $87.76 | 613934 |
| 2025-09-15 | 89.83 | $87.97 | 681037 |
| 2025-09-12 | 90.13 | $89.54 | 559316 |
| 2025-09-11 | 89.96 | $90.09 | 669631 |
| 2025-09-10 | 89.54 | $87.60 | 788900 |
| 2025-09-09 | 89.79 | $87.42 | 591100 |
| 2025-09-08 | 90.09 | $88.34 | 463448 |
| 2025-09-05 | 90.13 | $88.25 | 493512 |
| 2025-09-04 | 90.15 | $88.51 | 541710 |
| 2025-09-03 | 90.04 | $88.55 | 384983 |
| 2025-09-02 | 89.83 | $89.44 | 622044 |
| 2025-08-29 | 89.24 | $87.92 | 434600 |
| 2025-08-28 | 88.93 | $87.72 | 552300 |
| 2025-08-27 | 88.57 | $87.56 | 1.1M |
| 2025-08-26 | 88.11 | $86.41 | 537131 |
| 2025-08-25 | 87.85 | $86.00 | 457306 |
| 2025-08-22 | 87.60 | $87.00 | 517700 |
| 2025-08-21 | 86.91 | $85.41 | 369749 |
| 2025-08-20 | 86.50 | $85.27 | 551700 |
| 2025-08-19 | 85.99 | $84.98 | 587000 |
| 2025-08-18 | 85.38 | $85.12 | 648700 |
| 2025-08-15 | 84.52 | $84.40 | 625900 |
| 2025-08-14 | 83.64 | $84.49 | 631713 |
| 2025-08-13 | 82.48 | $85.63 | 951817 |
| 2025-08-12 | 80.64 | $82.86 | 728790 |
| 2025-08-11 | 79.23 | $82.65 | 960611 |
| 2025-08-08 | 77.52 | $81.45 | 887300 |
| 2025-08-07 | 75.80 | $78.30 | 1.1M |
| 2025-08-06 | 74.66 | $74.87 | 772414 |
| 2025-08-05 | 74.35 | $76.06 | 740500 |
| 2025-08-04 | 73.57 | $74.89 | 395132 |
| 2025-08-01 | 72.98 | $72.91 | 518100 |
| 2025-07-31 | 72.88 | $73.86 | 916838 |
| 2025-07-30 | 72.45 | $71.23 | 373404 |
| 2025-07-29 | 72.74 | $71.76 | 370888 |
| 2025-07-28 | 72.93 | $72.87 | 366600 |
| 2025-07-25 | 72.79 | $73.45 | 556600 |
| 2025-07-24 | 72.43 | $73.63 | 595100 |
| 2025-07-23 | 71.93 | $73.27 | 328900 |
| 2025-07-22 | 71.42 | $71.64 | 302820 |
| 2025-07-21 | 71.31 | $71.02 | 491300 |
| 2025-07-18 | 71.38 | $71.02 | 384500 |
| 2025-07-17 | 71.46 | $71.34 | 317900 |
| 2025-07-16 | 71.45 | $71.11 | 469628 |
| 2025-07-15 | 71.51 | $69.89 | 563831 |
| 2025-07-14 | 71.96 | $72.37 | 429500 |
| 2025-07-11 | 71.72 | $71.49 | 415527 |
| 2025-07-10 | 71.70 | $72.76 | 504800 |
| 2025-07-09 | 71.26 | $71.92 | 390127 |
| 2025-07-08 | 71.00 | $70.99 | 320141 |
| 2025-07-07 | 70.97 | $71.30 | 343100 |
| 2025-07-03 | 70.83 | $72.06 | 224629 |
| 2025-07-02 | 70.42 | $72.44 | 516500 |
| 2025-07-01 | 69.81 | $71.73 | 328643 |
| 2025-06-30 | 69.29 | $70.20 | 315133 |
| 2025-06-27 | 69.15 | $69.99 | 528500 |
| 2025-06-26 | 69.06 | $71.37 | 427500 |
| 2025-06-25 | 68.53 | $70.02 | 385647 |
| 2025-06-24 | 68.33 | $69.48 | 332644 |
| 2025-06-23 | 68.27 | $68.57 | 438600 |
| 2025-06-20 | 68.51 | $67.00 | 807200 |
| 2025-06-18 | 69.32 | $69.18 | 607300 |
| 2025-06-17 | 69.64 | $69.25 | 320000 |
| 2025-06-16 | 70.01 | $69.45 | 299800 |
| 2025-06-13 | 70.42 | $69.80 | 331547 |
| 2025-06-12 | 70.82 | $70.96 | 244100 |
| 2025-06-11 | 70.94 | $70.43 | 426900 |
| 2025-06-10 | 71.27 | $71.40 | 382324 |
| 2025-06-09 | 71.37 | $71.14 | 431400 |
| 2025-06-06 | 71.57 | $70.92 | 434900 |
| 2025-06-05 | 71.90 | $70.08 | 470343 |
| 2025-06-04 | 72.56 | $70.93 | 397931 |
| 2025-06-03 | 73.09 | $71.75 | 340304 |
| 2025-06-02 | 73.47 | $71.20 | 408020 |
| 2025-05-30 | 74.10 | $72.51 | 578136 |
| 2025-05-29 | 74.43 | $72.10 | 669341 |
| 2025-05-28 | 74.95 | $72.64 | 375700 |
| 2025-05-27 | 75.39 | $74.70 | 395675 |
| 2025-05-23 | 75.24 | $72.40 | 456402 |
| 2025-05-22 | 75.75 | $73.69 | 326000 |
| 2025-05-21 | 75.94 | $73.68 | 311149 |
| 2025-05-20 | 76.13 | $74.87 | 273247 |
| 2025-05-19 | 75.94 | $75.17 | 342414 |
| 2025-05-16 | 75.57 | $74.99 | 553500 |
| 2025-05-15 | 75.13 | $75.33 | 361216 |
| 2025-05-14 | 74.46 | $75.01 | 439734 |
| 2025-05-13 | 73.69 | $75.36 | 347241 |
| 2025-05-12 | 72.61 | $76.80 | 568248 |
| 2025-05-09 | 70.80 | $75.32 | 599000 |
| 2025-05-08 | 69.06 | $75.74 | 1.2M |
| 2025-05-07 | 66.78 | $67.16 | 494700 |
| 2025-05-06 | 66.73 | $66.47 | 342616 |
| 2025-05-05 | 66.90 | $66.25 | 395200 |
| 2025-05-02 | 67.17 | $66.88 | 348424 |
| 2025-05-01 | 67.31 | $66.33 | 550401 |
| 2025-04-30 | 67.66 | $66.96 | 539900 |
| 2025-04-29 | 67.88 | $67.39 | 370500 |
| 2025-04-28 | 68.02 | $67.53 | 578037 |
| 2025-04-25 | 68.15 | $67.72 | 324726 |
| 2025-04-24 | 68.24 | $68.80 | 274538 |
| 2025-04-23 | 68.00 | $68.31 | 400804 |
| 2025-04-22 | 67.87 | $68.17 | 316613 |
| 2025-04-21 | 67.75 | $66.90 | 281405 |
| 2025-04-17 | 68.01 | $67.36 | 360600 |
| 2025-04-16 | 68.18 | $67.38 | 320300 |
| 2025-04-15 | 68.38 | $68.09 | 324215 |
| 2025-04-14 | 68.40 | $68.74 | 406335 |
| 2025-04-11 | 68.21 | $68.50 | 527900 |
| 2025-04-10 | 68.06 | $67.47 | 822024 |
| 2025-04-09 | 68.19 | $67.88 | 729700 |
| 2025-04-08 | 68.23 | $65.54 | 539923 |
| 2025-04-07 | 69.00 | $67.34 | 697954 |
| 2025-04-04 | 69.38 | $68.65 | 548500 |
| 2025-04-03 | 69.41 | $70.28 | 504200 |
| 2025-04-02 | 68.92 | $71.03 | 1.1M |
| 2025-04-01 | 68.08 | $68.68 | 548000 |
| 2025-03-31 | 67.79 | $68.19 | 653700 |
| 2025-03-28 | 67.60 | $68.21 | 456343 |
| 2025-03-27 | 67.37 | $68.10 | 357415 |
| 2025-03-26 | 67.12 | $67.03 | 339100 |
| 2025-03-25 | 67.16 | $66.48 | 560939 |
| 2025-03-24 | 67.39 | $66.49 | 607000 |
| 2025-03-21 | 67.67 | $67.24 | 1.9M |
| 2025-03-20 | 67.79 | $67.21 | 501143 |
| 2025-03-19 | 67.94 | $68.67 | 432431 |
| 2025-03-18 | 67.66 | $68.55 | 433824 |
| 2025-03-17 | 67.37 | $68.02 | 623800 |
| 2025-03-14 | 67.19 | $67.11 | 457007 |
| 2025-03-13 | 67.27 | $66.84 | 399300 |
| 2025-03-12 | 67.47 | $66.53 | 681300 |
| 2025-03-11 | 67.81 | $68.58 | 1.0M |
| 2025-03-10 | 67.59 | $70.00 | 861044 |
| 2025-03-07 | 66.89 | $71.18 | 871957 |
| 2025-03-06 | 65.68 | $68.01 | 723400 |
| 2025-03-05 | 65.24 | $68.00 | 803306 |
| 2025-03-04 | 64.73 | $67.41 | 1.2M |
| 2025-03-03 | 64.34 | $64.34 | 631200 |
| 2025-02-28 | 64.87 | $65.20 | 904037 |
| 2025-02-27 | 65.30 | $66.50 | 472138 |
| 2025-02-26 | 65.44 | $66.73 | 617500 |
| 2025-02-25 | 65.59 | $67.74 | 722614 |
| 2025-02-24 | 65.50 | $66.14 | 599900 |
| 2025-02-21 | 65.95 | $66.00 | 680601 |
| 2025-02-20 | 66.58 | $66.76 | 499718 |
| 2025-02-19 | 67.16 | $68.31 | 493750 |
| 2025-02-18 | 67.41 | $68.11 | 643506 |
| 2025-02-14 | 67.84 | $67.85 | 711600 |
| 2025-02-13 | 68.49 | $67.40 | 806034 |
| 2025-02-12 | 69.46 | $67.17 | 560923 |
| 2025-02-11 | 70.76 | $67.76 | 631300 |
| 2025-02-10 | 72.18 | $69.70 | 812509 |
| 2025-02-07 | 73.33 | $69.78 | 1.4M |
| 2025-02-06 | 74.73 | $70.00 | 1.7M |
| 2025-02-05 | 76.37 | $75.83 | 1.5M |
| 2025-02-04 | 76.52 | $75.11 | 774900 |
| 2025-02-03 | 76.93 | $75.79 | 725811 |
| 2025-01-31 | 77.21 | $75.29 | 648615 |
| 2025-01-30 | 77.70 | $75.99 | 565713 |
| 2025-01-29 | 78.06 | $75.30 | 756000 |
| 2025-01-28 | 78.71 | $76.96 | 565648 |
| 2025-01-27 | 78.96 | $78.31 | 475800 |
| 2025-01-24 | 78.81 | $76.36 | 508606 |
| 2025-01-23 | 79.22 | $76.82 | 753800 |
| 2025-01-22 | 79.55 | $77.69 | 864600 |
| 2025-01-21 | 79.64 | $79.68 | 430100 |
| 2025-01-17 | 79.10 | $78.38 | 433314 |
| 2025-01-16 | 78.82 | $78.82 | 715100 |
| 2025-01-15 | 78.31 | $77.70 | 511538 |
| 2025-01-14 | 78.01 | $77.48 | 496709 |
| 2025-01-13 | 77.69 | $77.37 | 542414 |
| 2025-01-10 | 77.31 | $76.81 | 608110 |
| 2025-01-08 | 77.01 | $77.57 | 577600 |
| 2025-01-07 | 76.37 | $77.29 | 611506 |
| 2025-01-06 | 75.67 | $77.05 | 929000 |
| 2025-01-03 | 74.88 | $77.50 | 576295 |
| 2025-01-02 | 73.77 | $75.81 | 591336 |
| 2024-12-31 | 72.94 | $74.65 | 565897 |
| 2024-12-30 | 72.31 | $74.23 | 1.2M |
| 2024-12-27 | 71.69 | $72.92 | 580809 |
| 2024-12-26 | 71.36 | $73.44 | 520212 |
| 2024-12-24 | 70.81 | $72.97 | 273233 |
| 2024-12-23 | 70.33 | $72.82 | 808440 |
| 2024-12-20 | 69.81 | $72.94 | 1.8M |
| 2024-12-19 | 69.19 | $72.20 | 1.1M |
| 2024-12-18 | 68.71 | $70.07 | 1.1M |
| 2024-12-17 | 68.85 | $70.20 | 704803 |
| 2024-12-16 | 69.03 | $71.33 | 1.1M |
| 2024-12-13 | 68.96 | $69.81 | 665446 |
| 2024-12-12 | 69.41 | $70.71 | 621849 |
| 2024-12-11 | 69.74 | $71.06 | 851012 |
| 2024-12-10 | 70.09 | $70.78 | 863701 |
| 2024-12-09 | 70.68 | $71.29 | 734100 |
| 2024-12-06 | 71.29 | $72.70 | 655700 |
| 2024-12-05 | 71.67 | $73.84 | 956900 |
| 2024-12-04 | 71.83 | $74.66 | 1.4M |
| 2024-12-03 | 71.84 | $74.58 | 1.8M |
| 2024-12-02 | 71.95 | $74.16 | 1.0M |
| 2024-11-29 | 72.30 | $74.50 | 707100 |
| 2024-11-27 | 72.70 | $72.50 | 1.7M |
| 2024-11-26 | 73.90 | $72.90 | 1.0M |
| 2024-11-25 | 75.32 | $73.46 | 2.0M |
| 2024-11-22 | 76.94 | $73.09 | 2.2M |
| 2024-11-21 | 79.10 | $74.96 | 2.0M |
| 2024-11-20 | 81.20 | $80.53 | 1.5M |
| 2024-11-19 | 82.04 | $79.81 | 950632 |
| 2024-11-18 | 83.33 | $79.23 | 1.2M |
| 2024-11-15 | 85.12 | $79.18 | 1.1M |
| 2024-11-14 | 87.33 | $81.07 | 1.6M |
| 2024-11-13 | 89.45 | $87.95 | 733041 |
| 2024-11-12 | 89.85 | $90.54 | 459934 |
| 2024-11-11 | 89.51 | $91.51 | 610500 |
| 2024-11-08 | 88.79 | $91.56 | 547100 |
| 2024-11-07 | 87.89 | $89.84 | 1.4M |
| 2024-11-06 | 87.35 | $89.53 | 1.3M |
| 2024-11-05 | 86.80 | $88.43 | 446500 |
| 2024-11-04 | 86.50 | $87.29 | 206900 |
| 2024-11-01 | 86.51 | $86.96 | 243017 |
| 2024-10-31 | 86.64 | $86.44 | 282601 |
| 2024-10-30 | 86.99 | $88.07 | 264300 |
| 2024-10-29 | 86.91 | $87.15 | 462630 |
| 2024-10-28 | 87.13 | $86.76 | 228310 |
| 2024-10-25 | 87.54 | $87.17 | 148500 |
| 2024-10-24 | 87.93 | $87.48 | 256342 |
| 2024-10-23 | 88.32 | $86.99 | 228449 |
| 2024-10-22 | 88.97 | $87.12 | 268661 |
| 2024-10-21 | 89.72 | $88.08 | 192200 |
| 2024-10-18 | 90.35 | $89.87 | 205504 |
| 2024-10-17 | 90.54 | $89.94 | 205300 |
| 2024-10-16 | 90.75 | $90.83 | 194100 |
| 2024-10-15 | 90.73 | $90.70 | 507521 |
| 2024-10-14 | 90.75 | $90.89 | 124127 |
| 2024-10-11 | 90.70 | $90.10 | 226400 |
| 2024-10-10 | 90.89 | $88.55 | 301639 |
| 2024-10-09 | 91.62 | $90.82 | 189505 |
| 2024-10-08 | 91.77 | $90.70 | 157800 |
| 2024-10-07 | 91.98 | $90.62 | 176400 |
| 2024-10-04 | 92.26 | $91.25 | 212231 |
| 2024-10-03 | 92.38 | $91.14 | 250202 |
| 2024-10-02 | 92.54 | $91.86 | 216100 |
| 2024-10-01 | 92.50 | $92.75 | 334411 |
| 2024-09-30 | 92.14 | $93.16 | 410570 |
| 2024-09-27 | 91.57 | $92.70 | 402511 |
| 2024-09-26 | 90.99 | $91.85 | 526400 |
| 2024-09-25 | 90.55 | $92.69 | 486963 |
| 2024-09-24 | 89.73 | $91.80 | 404500 |
| 2024-09-23 | 89.02 | $90.57 | 246230 |
| 2024-09-20 | 88.54 | $89.98 | 1.2M |
| 2024-09-19 | 88.15 | $90.54 | 377900 |
| 2024-09-18 | 87.50 | $88.53 | 380325 |
| 2024-09-17 | 87.36 | $88.28 | 456100 |
| 2024-09-16 | 87.28 | $88.14 | 307107 |
| 2024-09-13 | 87.24 | $88.70 | 461847 |
| 2024-09-12 | 87.03 | $86.64 | 205015 |
| 2024-09-11 | 87.45 | $85.91 | 463500 |
| 2024-09-10 | 88.20 | $86.30 | 303817 |
| 2024-09-09 | 89.01 | $86.40 | 423500 |
| 2024-09-06 | 89.97 | $87.15 | 246726 |
| 2024-09-05 | 90.91 | $89.31 | 269231 |
| 2024-09-04 | 91.35 | $89.73 | 232100 |
| 2024-09-03 | 91.75 | $90.40 | 256742 |
| 2024-08-30 | 92.02 | $92.26 | 490600 |
| 2024-08-29 | 91.74 | $92.41 | 179300 |
| 2024-08-28 | 91.34 | $92.42 | 222800 |
| 2024-08-27 | 90.83 | $92.31 | 286137 |
| 2024-08-26 | 90.24 | $91.39 | 204600 |
| 2024-08-23 | 89.80 | $91.74 | 405130 |
| 2024-08-22 | 89.15 | $90.35 | 487747 |
| 2024-08-21 | 88.80 | $90.90 | 503400 |
| 2024-08-20 | 88.21 | $89.69 | 608324 |
| 2024-08-19 | 87.87 | $89.13 | 255126 |
| 2024-08-16 | 87.65 | $88.40 | 428621 |
| 2024-08-15 | 87.62 | $88.78 | 252100 |
| 2024-08-14 | 87.48 | $87.97 | 282200 |
| 2024-08-13 | 87.58 | $87.54 | 425400 |
| 2024-08-12 | 87.84 | $85.95 | 742200 |
| 2024-08-09 | 88.68 | $86.75 | 1.3M |
| 2024-08-08 | 89.46 | $87.40 | 995400 |
| 2024-08-07 | 90.20 | $87.59 | 660124 |
| 2024-08-06 | 91.04 | $88.25 | 295014 |
| 2024-08-05 | 91.84 | $87.96 | 400500 |
| 2024-08-02 | 92.89 | $91.38 | 357904 |
| 2024-08-01 | 93.07 | $91.28 | 366813 |
| 2024-07-31 | 93.29 | $92.89 | 438100 |
| 2024-07-30 | 93.01 | $92.99 | 262500 |
| 2024-07-29 | 92.61 | $93.11 | 225103 |
| 2024-07-26 | 92.06 | $92.52 | 301125 |
| 2024-07-25 | 91.55 | $91.65 | 478200 |
| 2024-07-24 | 91.17 | $90.33 | 259141 |
| 2024-07-23 | 91.10 | $91.77 | 243015 |
| 2024-07-22 | 90.53 | $91.32 | 256800 |
| 2024-07-19 | 89.96 | $89.98 | 212422 |
| 2024-07-18 | 89.67 | $90.72 | 271147 |
| 2024-07-17 | 89.06 | $91.31 | 372906 |
| 2024-07-16 | 88.11 | $91.87 | 400400 |
| 2024-07-15 | 86.77 | $89.32 | 375300 |
| 2024-07-12 | 85.93 | $87.72 | 282600 |
| 2024-07-11 | 85.43 | $87.30 | 618300 |
| 2024-07-10 | 84.95 | $85.31 | 567500 |
| 2024-07-09 | 85.00 | $84.08 | 378800 |
| 2024-07-08 | 85.46 | $84.71 | 207800 |
| 2024-07-05 | 85.84 | $85.32 | 249000 |
| 2024-07-03 | 86.10 | $85.25 | 85000 |
| 2024-07-02 | 86.44 | $85.50 | 180828 |
| 2024-07-01 | 86.79 | $84.89 | 364100 |
| 2024-06-28 | 87.39 | $85.70 | 1.1M |
| 2024-06-27 | 87.87 | $87.51 | 220441 |
| 2024-06-26 | 87.86 | $87.03 | 299015 |
| 2024-06-25 | 88.00 | $87.88 | 213800 |
| 2024-06-24 | 87.88 | $88.69 | 346633 |
| 2024-06-21 | 87.46 | $88.37 | 543100 |
| 2024-06-20 | 87.04 | $87.29 | 178700 |
| 2024-06-18 | 86.87 | $86.93 | 235502 |
| 2024-06-17 | 86.76 | $87.17 | 263000 |
| 2024-06-14 | 86.54 | $86.33 | 256100 |
| 2024-06-13 | 86.53 | $87.11 | 204723 |
| 2024-06-12 | 86.26 | $87.87 | 279900 |
| 2024-06-11 | 85.69 | $84.83 | 211326 |
| 2024-06-10 | 85.95 | $84.55 | 450623 |
| 2024-06-07 | 86.34 | $85.08 | 179002 |
| 2024-06-06 | 86.65 | $86.12 | 239300 |
| 2024-06-05 | 86.68 | $86.86 | 274800 |
| 2024-06-04 | 86.47 | $86.74 | 366900 |
| 2024-06-03 | 86.24 | $85.79 | 483600 |
| 2024-05-31 | 86.24 | $86.10 | 303639 |
| 2024-05-30 | 86.14 | $85.16 | 344500 |
| 2024-05-29 | 86.30 | $84.06 | 451200 |
| 2024-05-28 | 86.82 | $84.64 | 303441 |
| 2024-05-24 | 87.25 | $85.96 | 249716 |
| 2024-05-23 | 87.34 | $86.12 | 391000 |
| 2024-05-22 | 87.37 | $85.79 | 472900 |
| 2024-05-21 | 87.48 | $87.15 | 306400 |
| 2024-05-20 | 87.15 | $86.52 | 252700 |
| 2024-05-17 | 86.92 | $86.63 | 597800 |
| 2024-05-16 | 86.58 | $87.13 | 311800 |
| 2024-05-15 | 85.98 | $87.02 | 251945 |
| 2024-05-14 | 85.24 | $86.40 | 361900 |
| 2024-05-13 | 84.53 | $85.27 | 544700 |
| 2024-05-10 | 83.99 | $84.76 | 673716 |
| 2024-05-09 | 83.48 | $83.67 | 734700 |
| 2024-05-08 | 83.19 | $84.12 | 433314 |
| 2024-05-07 | 82.68 | $84.25 | 475214 |
| 2024-05-06 | 82.01 | $84.12 | 158407 |
| 2024-05-03 | 81.23 | $82.81 | 230900 |
| 2024-05-02 | 80.70 | $81.80 | 173700 |
| 2024-05-01 | 80.36 | $80.74 | 206313 |
| 2024-04-30 | 80.30 | $80.28 | 182615 |
| 2024-04-29 | 80.38 | $80.98 | 172900 |
| 2024-04-26 | 80.25 | $80.43 | 205300 |
| 2024-04-25 | 80.28 | $80.63 | 212149 |
| 2024-04-24 | 80.27 | $80.82 | 258933 |
| 2024-04-23 | 80.19 | $80.98 | 168805 |
| 2024-04-22 | 80.06 | $81.04 | 173500 |
| 2024-04-19 | 79.90 | $81.44 | 277700 |
| 2024-04-18 | 79.59 | $80.04 | 343717 |
| 2024-04-17 | 79.67 | $79.78 | 311137 |
| 2024-04-16 | 79.86 | $80.63 | 216733 |
| 2024-04-15 | 79.85 | $80.22 | 354600 |
| 2024-04-12 | 79.98 | $80.00 | 252300 |
| 2024-04-11 | 80.22 | $80.30 | 187600 |
| 2024-04-10 | 80.44 | $79.99 | 313506 |
| 2024-04-09 | 80.82 | $81.31 | 216500 |
| 2024-04-08 | 80.88 | $81.15 | 141500 |
| 2024-04-05 | 81.02 | $81.06 | 223118 |
| 2024-04-04 | 81.24 | $80.03 | 249000 |
| 2024-04-03 | 81.84 | $80.90 | 237746 |
| 2024-04-02 | 82.31 | $80.79 | 270900 |
| 2024-04-01 | 82.92 | $82.37 | 192013 |
| 2024-03-28 | 83.17 | $83.90 | 344543 |
| 2024-03-27 | 83.00 | $83.49 | 316800 |
| 2024-03-26 | 82.92 | $82.50 | 252702 |
| 2024-03-25 | 83.13 | $83.01 | 351635 |
| 2024-03-22 | 83.24 | $82.47 | 206805 |
| 2024-03-21 | 83.54 | $83.59 | 212100 |
| 2024-03-20 | 83.56 | $83.38 | 251400 |
| 2024-03-19 | 83.64 | $83.70 | 262236 |
| 2024-03-18 | 83.65 | $81.86 | 328400 |
| 2024-03-15 | 84.23 | $82.30 | 682100 |
| 2024-03-14 | 84.79 | $82.84 | 246300 |
| 2024-03-13 | 85.30 | $84.01 | 233000 |
| 2024-03-12 | 85.53 | $84.96 | 168412 |
| 2024-03-11 | 85.50 | $84.51 | 220049 |
| 2024-03-08 | 85.58 | $85.57 | 198625 |
| 2024-03-07 | 85.33 | $85.62 | 224100 |
| 2024-03-06 | 84.99 | $85.33 | 223200 |
| 2024-03-05 | 84.65 | $84.56 | 212300 |
| 2024-03-04 | 84.47 | $85.30 | 307840 |
| 2024-03-01 | 83.99 | $83.84 | 194136 |
| 2024-02-29 | 83.86 | $83.66 | 324900 |
| 2024-02-28 | 83.75 | $83.41 | 225500 |
| 2024-02-27 | 83.68 | $83.89 | 208200 |
| 2024-02-26 | 83.43 | $84.62 | 239609 |
| 2024-02-23 | 82.88 | $84.16 | 353400 |
| 2024-02-22 | 82.35 | $82.13 | 346413 |
| 2024-02-21 | 82.34 | $81.76 | 345722 |
| 2024-02-20 | 82.44 | $81.68 | 475900 |
| 2024-02-16 | 82.58 | $83.26 | 346700 |
| 2024-02-15 | 82.24 | $84.76 | 335200 |
| 2024-02-14 | 81.35 | $82.57 | 286800 |
| 2024-02-13 | 80.96 | $81.31 | 338421 |
| 2024-02-12 | 80.89 | $83.96 | 512812 |
| 2024-02-09 | 79.97 | $82.57 | 539529 |
| 2024-02-08 | 79.29 | $78.82 | 1.2M |
| 2024-02-07 | 79.67 | $77.96 | 569714 |
| 2024-02-06 | 80.42 | $78.41 | 679900 |
| 2024-02-05 | 81.19 | $78.63 | 408730 |
| 2024-02-02 | 82.07 | $80.47 | 343732 |
| 2024-02-01 | 82.56 | $81.49 | 369803 |
| 2024-01-31 | 82.83 | $81.12 | 406600 |
| 2024-01-30 | 83.27 | $83.96 | 215208 |
| 2024-01-29 | 82.89 | $83.86 | 205729 |
| 2024-01-26 | 82.46 | $83.43 | 298400 |
| 2024-01-25 | 82.06 | $83.16 | 327100 |
| 2024-01-24 | 81.66 | $82.60 | 1.2M |
| 2024-01-23 | 81.34 | $83.27 | 407100 |
| 2024-01-22 | 80.75 | $83.65 | 301944 |
| 2024-01-19 | 79.91 | $81.69 | 306500 |
| 2024-01-18 | 79.52 | $82.03 | 292200 |
| 2024-01-17 | 78.95 | $80.80 | 282746 |
| 2024-01-16 | 78.67 | $80.81 | 264326 |
| 2024-01-12 | 78.35 | $81.21 | 371429 |
| 2024-01-11 | 77.86 | $79.65 | 358011 |
| 2024-01-10 | 77.79 | $77.82 | 500603 |
| 2024-01-09 | 78.31 | $77.19 | 544700 |
| 2024-01-08 | 79.17 | $77.84 | 308400 |
| 2024-01-05 | 80.05 | $77.81 | 349500 |
| 2024-01-04 | 81.15 | $78.74 | 403809 |
| 2024-01-03 | 82.21 | $77.32 | 542122 |
| 2024-01-02 | 83.96 | $83.42 | 297418 |
| 2023-12-29 | 84.16 | $83.86 | 197021 |
| 2023-12-28 | 84.25 | $84.24 | 196613 |
| 2023-12-27 | 84.25 | $84.30 | 225504 |
| 2023-12-26 | 84.21 | $84.72 | 206314 |
| 2023-12-22 | 84.03 | $84.49 | 280601 |
| 2023-12-21 | 83.87 | $83.91 | 257500 |
| 2023-12-20 | 83.85 | $82.06 | 405600 |
| 2023-12-19 | 84.41 | $82.95 | 348400 |
| 2023-12-18 | 84.80 | $82.85 | 373500 |
| 2023-12-15 | 85.29 | $81.47 | 1.3M |
| 2023-12-14 | 86.30 | $83.58 | 534741 |
| 2023-12-13 | 86.83 | $85.95 | 370605 |
| 2023-12-12 | 86.70 | $85.33 | 295125 |
| 2023-12-11 | 86.69 | $85.65 | 247741 |
| 2023-12-08 | 86.55 | $85.08 | 206000 |
| 2023-12-07 | 86.52 | $84.91 | 266700 |
| 2023-12-06 | 86.50 | $85.53 | 194247 |
| 2023-12-05 | 86.23 | $85.46 | 335500 |
| 2023-12-04 | 85.88 | $86.88 | 241300 |
| 2023-12-01 | 84.96 | $85.17 | 236400 |
| 2023-11-30 | 84.33 | $83.49 | 264500 |
| 2023-11-29 | 84.07 | $82.17 | 211615 |
| 2023-11-28 | 84.12 | $82.64 | 404230 |
| 2023-11-27 | 84.00 | $84.25 | 328438 |
| 2023-11-24 | 83.29 | $83.77 | 79600 |
| 2023-11-22 | 82.54 | $83.28 | 177332 |
| 2023-11-21 | 81.75 | $83.05 | 264326 |
| 2023-11-20 | 80.82 | $81.84 | 360700 |
| 2023-11-17 | 80.04 | $82.31 | 443817 |
| 2023-11-16 | 78.92 | $82.77 | 735204 |
| 2023-11-15 | 77.39 | $78.84 | 573300 |
| 2023-11-14 | 76.75 | $78.73 | 609200 |
| 2023-11-13 | 76.01 | $75.66 | 342500 |
| 2023-11-10 | 76.07 | $76.02 | 360504 |
| 2023-11-09 | 76.04 | $75.33 | 347906 |
| 2023-11-08 | 76.21 | $76.49 | 249100 |
| 2023-11-07 | 76.05 | $76.67 | 264110 |
| 2023-11-06 | 75.80 | $76.98 | 138300 |
| 2023-11-03 | 75.39 | $77.13 | 167400 |
| 2023-11-02 | 74.86 | $75.77 | 206900 |
| 2023-11-01 | 74.64 | $75.11 | 201616 |
| 2023-10-31 | 74.60 | $74.72 | 206100 |
| 2023-10-30 | 74.68 | $73.54 | 213112 |
| 2023-10-27 | 75.16 | $73.03 | 199536 |
| 2023-10-26 | 75.92 | $74.92 | 175800 |
| 2023-10-25 | 76.25 | $74.54 | 254500 |
| 2023-10-24 | 76.78 | $74.57 | 224800 |
| 2023-10-23 | 77.41 | $76.58 | 308600 |
| 2023-10-20 | 77.54 | $77.41 | 590800 |
| 2023-10-19 | 77.42 | $77.67 | 690207 |
| 2023-10-18 | 77.20 | $77.20 | 211000 |
| 2023-10-17 | 77.07 | $78.36 | 340034 |
| 2023-10-16 | 76.54 | $78.59 | 312200 |
| 2023-10-13 | 75.82 | $76.87 | 194800 |
| 2023-10-12 | 75.50 | $77.19 | 255200 |
| 2023-10-11 | 75.01 | $76.90 | 187000 |
| 2023-10-10 | 74.52 | $77.18 | 215600 |
| 2023-10-09 | 73.86 | $76.13 | 207212 |
| 2023-10-06 | 73.40 | $74.96 | 214000 |
| 2023-10-05 | 73.25 | $74.20 | 340500 |
| 2023-10-04 | 73.33 | $73.33 | 291837 |
| 2023-10-03 | 73.73 | $72.89 | 235300 |
| 2023-10-02 | 74.40 | $74.27 | 236329 |
| 2023-09-29 | 74.80 | $74.68 | 274100 |
| 2023-09-28 | 75.19 | $74.96 | 173400 |
| 2023-09-27 | 75.60 | $74.38 | 263240 |
| 2023-09-26 | 76.30 | $74.67 | 281806 |
| 2023-09-25 | 77.10 | $76.35 | 256400 |
| 2023-09-22 | 77.55 | $76.40 | 301412 |
| 2023-09-21 | 78.10 | $76.78 | 314528 |
| 2023-09-20 | 78.67 | $78.34 | 364700 |
| 2023-09-19 | 78.87 | $77.93 | 375635 |
| 2023-09-18 | 79.26 | $78.93 | 321309 |
| 2023-09-15 | 79.42 | $79.65 | 737304 |
| 2023-09-14 | 79.41 | $80.91 | 187300 |
| 2023-09-13 | 78.99 | $80.06 | 245912 |
| 2023-09-12 | 78.77 | $78.76 | 144000 |
| 2023-09-11 | 78.92 | $78.60 | 191100 |
| 2023-09-08 | 79.17 | $78.71 | 346800 |
| 2023-09-07 | 79.44 | $78.95 | 192000 |
| 2023-09-06 | 79.72 | $79.58 | 202600 |
| 2023-09-05 | 79.87 | $79.00 | 230546 |
| 2023-09-01 | 80.24 | $80.83 | 152600 |
| 2023-08-31 | 80.12 | $80.82 | 230600 |
| 2023-08-30 | 79.99 | $80.61 | 216211 |
| 2023-08-29 | 79.92 | $80.35 | 176400 |
| 2023-08-28 | 79.91 | $81.35 | 136438 |
| 2023-08-25 | 79.61 | $80.76 | 117509 |
| 2023-08-24 | 79.44 | $80.67 | 180602 |
| 2023-08-23 | 79.28 | $81.04 | 170900 |
| 2023-08-22 | 79.00 | $80.43 | 185100 |
| 2023-08-21 | 78.86 | $80.17 | 212700 |
| 2023-08-18 | 78.81 | $79.61 | 442700 |
| 2023-08-17 | 78.95 | $78.34 | 264900 |
| 2023-08-16 | 79.55 | $79.75 | 222323 |
| 2023-08-15 | 79.87 | $80.89 | 187800 |
| 2023-08-14 | 79.92 | $82.44 | 514500 |
| 2023-08-11 | 79.52 | $79.96 | 285134 |
| 2023-08-10 | 79.85 | $79.97 | 167340 |
| 2023-08-09 | 80.28 | $79.94 | 204110 |
| 2023-08-08 | 80.84 | $80.02 | 325400 |
| 2023-08-07 | 81.52 | $82.22 | 301728 |
| 2023-08-04 | 81.68 | $79.59 | 706800 |
| 2023-08-03 | 82.74 | $79.58 | 1.1M |
| 2023-08-02 | 84.04 | $82.98 | 397800 |
| 2023-08-01 | 84.56 | $83.65 | 210734 |
| 2023-07-31 | 84.99 | $83.76 | 469307 |
| 2023-07-28 | 85.49 | $84.17 | 218600 |
| 2023-07-27 | 85.96 | $83.21 | 357802 |
| 2023-07-26 | 86.83 | $83.85 | 495600 |
| 2023-07-25 | 87.69 | $87.09 | 338239 |
| 2023-07-24 | 87.69 | $87.57 | 228500 |
| 2023-07-21 | 87.52 | $87.77 | 329145 |
| 2023-07-20 | 87.23 | $87.30 | 168900 |
| 2023-07-19 | 87.01 | $86.93 | 267936 |
| 2023-07-18 | 86.85 | $86.55 | 441449 |
| 2023-07-17 | 86.75 | $87.36 | 190000 |
| 2023-07-14 | 86.37 | $86.72 | 172300 |
| 2023-07-13 | 86.08 | $86.86 | 236600 |
| 2023-07-12 | 85.68 | $86.50 | 278227 |
| 2023-07-11 | 85.29 | $87.05 | 219700 |
| 2023-07-10 | 84.63 | $85.90 | 226115 |
| 2023-07-07 | 84.18 | $84.45 | 321800 |
| 2023-07-06 | 84.10 | $83.11 | 242900 |
| 2023-07-05 | 84.41 | $83.58 | 286601 |
| 2023-07-03 | 84.64 | $84.84 | 119400 |
| 2023-06-30 | 84.51 | $84.51 | 394051 |
| 2023-06-29 | 84.46 | $84.15 | 499420 |
| 2023-06-28 | 84.49 | $82.89 | 313100 |
| 2023-06-27 | 84.93 | $83.73 | 223700 |
| 2023-06-26 | 85.18 | $82.89 | 195000 |
| 2023-06-23 | 85.74 | $83.54 | 509544 |
| 2023-06-22 | 86.19 | $85.71 | 153600 |
| 2023-06-21 | 86.03 | $85.79 | 199431 |
| 2023-06-20 | 85.80 | $85.41 | 175821 |
| 2023-06-16 | 85.60 | $85.69 | 545000 |
| 2023-06-15 | 85.25 | $85.11 | 299721 |
| 2023-06-14 | 84.98 | $84.89 | 341300 |
| 2023-06-13 | 84.71 | $85.65 | 225240 |
| 2023-06-12 | 84.11 | $85.21 | 227300 |
| 2023-06-09 | 83.50 | $84.31 | 159136 |
| 2023-06-08 | 83.03 | $84.43 | 198200 |
| 2023-06-07 | 82.41 | $84.27 | 299334 |
| 2023-06-06 | 81.69 | $82.64 | 243609 |
| 2023-06-05 | 81.32 | $81.22 | 230775 |
| 2023-06-02 | 81.32 | $83.26 | 345507 |
| 2023-06-01 | 80.67 | $81.66 | 366437 |
| 2023-05-31 | 80.38 | $80.96 | 1.1M |
| 2023-05-30 | 80.26 | $80.40 | 529800 |
| 2023-05-26 | 80.30 | $80.33 | 396031 |
| 2023-05-25 | 80.36 | $79.70 | 240300 |
| 2023-05-24 | 80.65 | $80.37 | 209100 |
| 2023-05-23 | 80.79 | $80.77 | 287900 |
| 2023-05-22 | 80.83 | $81.75 | 363914 |
| 2023-05-19 | 80.57 | $81.70 | 283915 |
| 2023-05-18 | 80.28 | $82.45 | 327700 |
| 2023-05-17 | 79.69 | $81.23 | 486400 |
| 2023-05-16 | 79.37 | $79.50 | 305312 |
| 2023-05-15 | 79.54 | $79.58 | 268300 |
| 2023-05-12 | 79.72 | $79.50 | 173538 |
| 2023-05-11 | 79.99 | $79.20 | 253600 |
| 2023-05-10 | 80.41 | $80.05 | 267401 |
| 2023-05-09 | 80.67 | $79.46 | 294420 |
| 2023-05-08 | 81.17 | $79.45 | 325300 |
| 2023-05-05 | 81.79 | $80.50 | 476000 |
| 2023-05-04 | 82.21 | $78.03 | 672900 |
| 2023-05-03 | 83.49 | $82.21 | 453211 |
| 2023-05-02 | 83.71 | $82.75 | 400106 |
| 2023-05-01 | 83.79 | $84.22 | 163900 |
| 2023-04-28 | 83.41 | $83.65 | 306137 |
| 2023-04-27 | 83.10 | $83.00 | 304800 |
| 2023-04-26 | 82.92 | $81.25 | 308249 |
| 2023-04-25 | 83.22 | $81.70 | 416947 |
| 2023-04-24 | 83.44 | $82.45 | 153726 |
| 2023-04-21 | 83.43 | $82.41 | 265723 |
| 2023-04-20 | 83.41 | $82.07 | 345100 |
| 2023-04-19 | 83.47 | $81.95 | 300800 |
| 2023-04-18 | 83.55 | $82.77 | 304200 |
| 2023-04-17 | 83.36 | $84.02 | 240800 |
| 2023-04-14 | 82.70 | $83.65 | 275800 |
| 2023-04-13 | 81.99 | $84.20 | 303415 |
| 2023-04-12 | 80.91 | $82.64 | 774339 |
| 2023-04-11 | 80.08 | $81.60 | 513500 |
| 2023-04-10 | 79.39 | $81.44 | 258406 |
| 2023-04-06 | 78.58 | $80.24 | 239800 |
| 2023-04-05 | 77.96 | $79.25 | 253640 |
| 2023-04-04 | 77.53 | $79.65 | 394100 |
| 2023-04-03 | 76.88 | $79.85 | 398700 |
| 2023-03-31 | 76.03 | $78.70 | 328422 |
| 2023-03-30 | 75.37 | $77.20 | 299100 |
| 2023-03-29 | 75.06 | $77.15 | 419800 |
| 2023-03-28 | 74.71 | $77.25 | 451517 |
| 2023-03-27 | 74.29 | $76.95 | 441908 |
| 2023-03-24 | 73.90 | $75.08 | 418530 |
| 2023-03-23 | 74.04 | $74.25 | 332532 |
| 2023-03-22 | 74.52 | $74.85 | 474100 |
| 2023-03-21 | 74.94 | $76.53 | 405130 |
| 2023-03-20 | 74.95 | $76.67 | 352220 |
| 2023-03-17 | 74.95 | $74.03 | 694148 |
| 2023-03-16 | 75.82 | $75.15 | 410000 |
| 2023-03-15 | 76.56 | $74.68 | 455249 |
| 2023-03-14 | 77.63 | $76.00 | 451838 |
| 2023-03-13 | 78.54 | $75.18 | 475500 |
| 2023-03-10 | 79.91 | $76.70 | 363700 |
| 2023-03-09 | 81.11 | $78.02 | 518100 |
| 2023-03-08 | 82.15 | $79.39 | 269100 |
| 2023-03-07 | 82.97 | $80.54 | 271228 |
| 2023-03-06 | 83.59 | $82.27 | 189400 |
| 2023-03-03 | 83.76 | $82.58 | 213800 |
| 2023-03-02 | 83.85 | $82.31 | 234016 |
| 2023-03-01 | 84.01 | $81.99 | 469504 |
| 2023-02-28 | 84.27 | $82.08 | 437100 |
| 2023-02-27 | 84.53 | $82.23 | 184700 |
| 2023-02-24 | 84.74 | $82.83 | 337200 |
| 2023-02-23 | 84.77 | $82.51 | 490824 |
| 2023-02-22 | 84.85 | $83.04 | 319418 |
| 2023-02-21 | 84.73 | $83.27 | 429133 |
| 2023-02-17 | 84.46 | $84.00 | 611701 |
| 2023-02-16 | 83.83 | $84.33 | 364100 |
| 2023-02-15 | 82.91 | $83.87 | 238001 |
| 2023-02-14 | 81.87 | $83.08 | 249943 |
| 2023-02-13 | 80.81 | $84.20 | 281243 |
| 2023-02-10 | 79.12 | $83.95 | 475811 |
| 2023-02-09 | 77.10 | $82.61 | 1.0M |
| 2023-02-08 | 75.04 | $75.58 | 882500 |
| 2023-02-07 | 74.73 | $75.72 | 295500 |
| 2023-02-06 | 74.31 | $75.12 | 311300 |
| 2023-02-03 | 73.98 | $74.86 | 248501 |
| 2023-02-02 | 73.64 | $75.35 | 394800 |
| 2023-02-01 | 73.07 | $75.75 | 629701 |
| 2023-01-31 | 72.25 | $74.85 | 633751 |
| 2023-01-30 | 71.54 | $71.88 | 250600 |
| 2023-01-27 | 71.62 | $71.31 | 224527 |
| 2023-01-26 | 71.91 | $71.94 | 321200 |
| 2023-01-25 | 72.06 | $71.54 | 293341 |
| 2023-01-24 | 72.38 | $71.79 | 223415 |
| 2023-01-23 | 72.69 | $72.62 | 346400 |
| 2023-01-20 | 72.80 | $72.38 | 323914 |
| 2023-01-19 | 73.01 | $72.03 | 280223 |
| 2023-01-18 | 73.38 | $73.37 | 469129 |
| 2023-01-17 | 73.40 | $73.07 | 171800 |
| 2023-01-13 | 73.51 | $73.36 | 205400 |
| 2023-01-12 | 73.54 | $73.51 | 275649 |
| 2023-01-11 | 73.52 | $73.25 | 543445 |
| 2023-01-10 | 73.56 | $73.20 | 336449 |
| 2023-01-09 | 73.62 | $73.00 | 565000 |
| 2023-01-06 | 73.74 | $73.56 | 427301 |
| 2023-01-05 | 73.70 | $72.56 | 264600 |
| 2023-01-04 | 73.94 | $73.28 | 279000 |
| 2023-01-03 | 73.99 | $73.93 | 315300 |
| 2022-12-30 | 73.82 | $73.33 | 222043 |
| 2022-12-29 | 73.78 | $73.34 | 1.7M |
| 2022-12-28 | 73.71 | $71.67 | 615538 |
| 2022-12-27 | 74.12 | $74.44 | 281504 |
| 2022-12-23 | 73.72 | $73.62 | 346049 |
| 2022-12-22 | 73.45 | $73.06 | 368700 |
| 2022-12-21 | 73.28 | $72.91 | 355900 |
| 2022-12-20 | 73.08 | $71.30 | 271212 |
| 2022-12-19 | 73.32 | $71.60 | 265837 |
| 2022-12-16 | 73.48 | $71.53 | 1.6M |
| 2022-12-15 | 73.66 | $71.50 | 323800 |
| 2022-12-14 | 73.84 | $72.90 | 292816 |
| 2022-12-13 | 73.56 | $72.55 | 388900 |
| 2022-12-12 | 73.29 | $71.74 | 271700 |
| 2022-12-09 | 73.17 | $71.31 | 268300 |
| 2022-12-08 | 73.10 | $71.22 | 327726 |
| 2022-12-07 | 72.99 | $69.61 | 292900 |
| 2022-12-06 | 73.31 | $71.52 | 401700 |
| 2022-12-05 | 73.03 | $72.72 | 326900 |
| 2022-12-02 | 72.24 | $73.14 | 314837 |
| 2022-12-01 | 71.09 | $72.73 | 330314 |
| 2022-11-30 | 69.75 | $70.30 | 381547 |
| 2022-11-29 | 68.84 | $68.38 | 223006 |
| 2022-11-28 | 68.28 | $68.07 | 358145 |
| 2022-11-25 | 67.65 | $69.78 | 199841 |
| 2022-11-23 | 66.29 | $70.15 | 764100 |
| 2022-11-22 | 64.48 | $70.34 | 1.0M |
| 2022-11-21 | 62.18 | $60.54 | 436108 |
| 2022-11-18 | 62.45 | $61.30 | 382600 |
| 2022-11-17 | 62.53 | $61.83 | 316900 |
| 2022-11-16 | 62.44 | $62.22 | 259406 |
| 2022-11-15 | 62.18 | $62.45 | 425600 |
| 2022-11-14 | 61.77 | $62.36 | 358800 |
| 2022-11-11 | 61.28 | $62.62 | 267900 |
| 2022-11-10 | 60.59 | $62.55 | 369700 |
| 2022-11-09 | 59.75 | $59.35 | 296900 |
| 2022-11-08 | 59.72 | $59.30 | 333400 |
| 2022-11-07 | 59.71 | $59.32 | 250300 |
| 2022-11-04 | 59.67 | $57.82 | 260639 |
| 2022-11-03 | 60.09 | $58.21 | 365827 |
| 2022-11-02 | 60.46 | $59.91 | 320200 |
| 2022-11-01 | 60.36 | $61.12 | 255044 |
| 2022-10-31 | 59.84 | $61.67 | 405300 |
| 2022-10-28 | 59.03 | $62.29 | 292047 |
| 2022-10-27 | 57.83 | $59.47 | 295146 |
| 2022-10-26 | 57.26 | $58.55 | 282909 |
| 2022-10-25 | 56.87 | $57.71 | 340100 |
| 2022-10-24 | 56.66 | $56.69 | 349000 |
| 2022-10-21 | 56.74 | $57.43 | 432400 |
| 2022-10-20 | 56.61 | $56.18 | 282734 |
| 2022-10-19 | 56.87 | $56.87 | 298033 |
| 2022-10-18 | 56.97 | $58.29 | 347800 |
| 2022-10-17 | 56.65 | $57.76 | 349300 |
| 2022-10-14 | 56.45 | $56.01 | 396606 |
| 2022-10-13 | 56.78 | $56.87 | 348508 |
| 2022-10-12 | 56.91 | $55.79 | 321900 |
| 2022-10-11 | 57.44 | $57.21 | 621600 |
| 2022-10-10 | 57.65 | $57.68 | 269500 |
| 2022-10-07 | 57.76 | $56.81 | 346200 |
| 2022-10-06 | 58.18 | $58.50 | 280306 |
| 2022-10-05 | 58.18 | $59.01 | 425200 |
| 2022-10-04 | 58.02 | $59.91 | 389400 |
| 2022-10-03 | 57.56 | $58.63 | 385800 |
| 2022-09-30 | 57.42 | $57.87 | 473800 |
| 2022-09-29 | 57.51 | $58.05 | 331819 |
| 2022-09-28 | 57.59 | $58.32 | 449600 |
| 2022-09-27 | 57.61 | $57.68 | 433939 |
| 2022-09-26 | 57.87 | $57.43 | 402200 |
| 2022-09-23 | 58.28 | $58.71 | 469747 |
| 2022-09-22 | 58.40 | $58.24 | 349100 |
| 2022-09-21 | 58.71 | $58.63 | 332300 |
| 2022-09-20 | 58.99 | $58.91 | 514015 |
| 2022-09-19 | 59.25 | $58.73 | 587900 |
| 2022-09-16 | 59.66 | $59.79 | 891400 |
| 2022-09-15 | 59.83 | $60.11 | 457000 |
| 2022-09-14 | 59.95 | $60.12 | 487600 |
| 2022-09-13 | 60.12 | $60.20 | 353729 |
| 2022-09-12 | 60.31 | $61.86 | 249500 |
| 2022-09-09 | 60.04 | $61.04 | 185220 |
| 2022-09-08 | 59.99 | $60.19 | 231302 |
| 2022-09-07 | 60.21 | $60.71 | 373700 |
| 2022-09-06 | 60.35 | $59.97 | 391524 |
| 2022-09-02 | 60.76 | $60.82 | 433819 |
| 2022-09-01 | 61.02 | $61.29 | 436000 |
| 2022-08-31 | 61.20 | $60.59 | 484000 |
| 2022-08-30 | 61.66 | $61.25 | 366400 |
| 2022-08-29 | 62.03 | $61.56 | 362900 |
| 2022-08-26 | 62.39 | $61.66 | 284204 |
| 2022-08-25 | 62.81 | $62.68 | 255100 |
| 2022-08-24 | 63.02 | $61.94 | 354018 |
| 2022-08-23 | 63.51 | $62.61 | 321900 |
| 2022-08-22 | 63.91 | $62.55 | 344709 |
| 2022-08-19 | 64.41 | $63.55 | 353603 |
| 2022-08-18 | 64.71 | $64.23 | 184918 |
| 2022-08-17 | 64.85 | $64.06 | 387100 |
| 2022-08-16 | 65.08 | $64.98 | 344100 |
| 2022-08-15 | 65.06 | $64.62 | 287148 |
| 2022-08-12 | 65.14 | $64.44 | 322521 |
| 2022-08-11 | 65.30 | $64.32 | 293700 |
| 2022-08-10 | 65.52 | $64.09 | 253300 |
| 2022-08-09 | 65.85 | $64.45 | 346000 |
| 2022-08-08 | 66.13 | $64.37 | 539600 |
| 2022-08-05 | 66.47 | $64.33 | 420500 |
| 2022-08-04 | 66.89 | $64.76 | 530045 |
| 2022-08-03 | 67.24 | $66.75 | 273747 |
| 2022-08-02 | 67.01 | $66.49 | 189700 |
| 2022-08-01 | 66.79 | $67.23 | 479800 |
| 2022-07-29 | 66.26 | $66.85 | 267538 |
| 2022-07-28 | 65.71 | $67.02 | 312400 |
| 2022-07-27 | 64.96 | $65.41 | 474201 |
| 2022-07-26 | 64.55 | $64.33 | 319300 |
| 2022-07-25 | 64.38 | $64.07 | 176622 |
| 2022-07-22 | 64.23 | $64.66 | 322016 |
| 2022-07-21 | 63.86 | $64.24 | 417300 |
| 2022-07-20 | 63.52 | $64.19 | 360000 |
| 2022-07-19 | 63.12 | $64.35 | 340600 |
| 2022-07-18 | 62.57 | $62.08 | 371937 |
| 2022-07-15 | 62.62 | $62.87 | 484448 |
| 2022-07-14 | 62.43 | $61.65 | 309534 |
| 2022-07-13 | 62.57 | $61.08 | 288225 |
| 2022-07-12 | 62.93 | $61.48 | 319933 |
| 2022-07-11 | 63.23 | $62.51 | 210144 |
| 2022-07-08 | 63.27 | $62.98 | 187123 |
| 2022-07-07 | 63.16 | $62.77 | 172000 |
| 2022-07-06 | 63.08 | $63.39 | 171713 |
| 2022-07-05 | 62.78 | $63.65 | 276800 |
| 2022-07-01 | 62.34 | $63.60 | 188441 |
| 2022-06-30 | 61.81 | $62.51 | 290800 |
| 2022-06-29 | 61.52 | $62.21 | 179120 |
| 2022-06-28 | 61.26 | $61.73 | 210816 |
| 2022-06-27 | 61.11 | $63.82 | 235100 |
| 2022-06-24 | 60.27 | $63.40 | 641100 |
| 2022-06-23 | 59.40 | $61.53 | 307239 |
| 2022-06-22 | 58.96 | $60.69 | 444900 |
| 2022-06-21 | 58.72 | $60.17 | 309939 |
| 2022-06-17 | 58.62 | $59.28 | 718341 |
| 2022-06-16 | 58.83 | $59.09 | 421400 |
| 2022-06-15 | 59.17 | $60.58 | 594330 |
| 2022-06-14 | 59.16 | $57.26 | 478535 |
| 2022-06-13 | 60.23 | $57.71 | 368000 |
| 2022-06-10 | 61.43 | $60.00 | 702632 |
| 2022-06-09 | 62.21 | $61.48 | 315846 |
| 2022-06-08 | 62.70 | $62.68 | 388100 |
| 2022-06-07 | 62.96 | $63.47 | 267200 |
| 2022-06-06 | 63.04 | $63.81 | 255937 |
| 2022-06-03 | 63.06 | $63.78 | 234529 |
| 2022-06-02 | 63.13 | $64.59 | 281500 |
| 2022-06-01 | 62.98 | $63.57 | 300800 |
| 2022-05-31 | 63.16 | $64.89 | 474624 |
| 2022-05-27 | 62.99 | $65.64 | 220000 |
| 2022-05-26 | 62.59 | $64.35 | 325400 |
| 2022-05-25 | 62.55 | $63.54 | 676400 |
| 2022-05-24 | 62.80 | $64.92 | 260008 |
| 2022-05-23 | 62.72 | $64.56 | 350413 |
| 2022-05-20 | 62.80 | $64.12 | 399011 |
| 2022-05-19 | 63.07 | $63.61 | 281906 |
| 2022-05-18 | 63.63 | $64.42 | 324206 |
| 2022-05-17 | 64.11 | $66.47 | 305118 |
| 2022-05-16 | 64.09 | $64.62 | 314300 |
| 2022-05-13 | 64.72 | $64.38 | 321635 |
| 2022-05-12 | 65.61 | $64.54 | 487828 |
| 2022-05-11 | 66.71 | $64.15 | 354600 |
| 2022-05-10 | 68.21 | $65.49 | 510842 |
| 2022-05-09 | 69.66 | $67.59 | 509600 |
| 2022-05-06 | 70.80 | $67.46 | 693500 |
| 2022-05-05 | 72.25 | $68.52 | 779103 |
| 2022-05-04 | 73.71 | $73.95 | 639900 |
| 2022-05-03 | 73.78 | $72.61 | 359600 |
| 2022-05-02 | 74.29 | $72.93 | 356500 |
| 2022-04-29 | 74.82 | $72.88 | 362701 |
| 2022-04-28 | 75.49 | $75.02 | 250740 |
| 2022-04-27 | 75.63 | $74.13 | 291500 |
| 2022-04-26 | 76.08 | $74.78 | 261800 |
| 2022-04-25 | 76.41 | $76.58 | 355600 |
| 2022-04-22 | 76.25 | $76.00 | 364800 |
| 2022-04-21 | 76.22 | $77.36 | 310636 |
| 2022-04-20 | 75.75 | $76.61 | 191507 |
| 2022-04-19 | 75.42 | $75.56 | 166000 |
| 2022-04-18 | 75.34 | $74.43 | 187544 |
| 2022-04-14 | 75.60 | $75.50 | 234644 |
| 2022-04-13 | 75.58 | $76.10 | 190835 |
| 2022-04-12 | 75.36 | $76.05 | 286300 |
| 2022-04-11 | 75.11 | $75.57 | 736500 |
| 2022-04-08 | 74.96 | $74.96 | 357421 |
| 2022-04-07 | 74.97 | $74.44 | 290030 |
| 2022-04-06 | 75.15 | $74.97 | 493841 |
| 2022-04-05 | 75.20 | $76.19 | 524300 |
| 2022-04-04 | 74.88 | $74.24 | 413222 |
| 2022-04-01 | 75.11 | $74.49 | 395301 |
| 2022-03-31 | 75.31 | $74.95 | 316700 |
| 2022-03-30 | 75.41 | $76.60 | 225005 |
| 2022-03-29 | 75.01 | $77.62 | 297524 |
| 2022-03-28 | 74.21 | $75.16 | 409441 |
| 2022-03-25 | 74.02 | $75.37 | 316200 |
| 2022-03-24 | 73.74 | $73.89 | 262900 |
| 2022-03-23 | 73.87 | $73.06 | 554825 |
| 2022-03-22 | 74.31 | $74.80 | 394100 |
| 2022-03-21 | 74.31 | $74.72 | 299625 |
| 2022-03-18 | 74.35 | $74.79 | 836739 |
| 2022-03-17 | 74.39 | $75.13 | 282008 |
| 2022-03-16 | 74.34 | $74.94 | 638000 |
| 2022-03-15 | 74.35 | $73.40 | 498439 |
| 2022-03-14 | 74.87 | $73.56 | 317306 |
| 2022-03-11 | 75.46 | $73.02 | 319500 |
| 2022-03-10 | 76.37 | $74.96 | 288901 |
| 2022-03-09 | 76.86 | $74.74 | 305700 |
| 2022-03-08 | 77.53 | $74.67 | 359700 |
| 2022-03-07 | 78.36 | $76.75 | 305317 |
| 2022-03-04 | 78.71 | $78.72 | 264702 |
| 2022-03-03 | 78.50 | $79.29 | 181600 |
| 2022-03-02 | 78.05 | $79.33 | 248700 |
| 2022-03-01 | 77.48 | $78.11 | 352528 |
| 2022-02-28 | 77.16 | $78.86 | 369500 |
| 2022-02-25 | 76.54 | $78.18 | 239735 |
| 2022-02-24 | 75.99 | $76.39 | 397900 |
| 2022-02-23 | 75.90 | $74.52 | 412915 |
| 2022-02-22 | 76.38 | $76.30 | 453832 |
| 2022-02-18 | 76.41 | $76.49 | 567024 |
| 2022-02-17 | 76.38 | $77.01 | 405400 |
| 2022-02-16 | 76.19 | $77.50 | 407600 |
| 2022-02-15 | 75.80 | $76.95 | 733939 |
| 2022-02-14 | 75.51 | $75.78 | 448300 |
| 2022-02-11 | 75.54 | $75.37 | 408332 |
| 2022-02-10 | 75.72 | $74.98 | 466900 |
| 2022-02-09 | 76.06 | $76.42 | 528700 |
| 2022-02-08 | 76.04 | $76.82 | 657432 |
| 2022-02-07 | 75.89 | $74.88 | 556224 |
| 2022-02-04 | 76.33 | $75.00 | 482800 |
| 2022-02-03 | 76.84 | $76.00 | 699632 |
| 2022-02-02 | 77.15 | $78.13 | 614600 |
| 2022-02-01 | 76.86 | $77.75 | 478316 |
| 2022-01-31 | 76.63 | $77.32 | 586200 |
| 2022-01-28 | 76.50 | $77.27 | 518800 |
| 2022-01-27 | 76.36 | $75.26 | 461324 |
| 2022-01-26 | 76.84 | $75.45 | 551000 |
| 2022-01-25 | 77.36 | $77.06 | 977938 |
| 2022-01-24 | 77.51 | $78.56 | 435800 |
| 2022-01-21 | 77.21 | $76.89 | 496900 |
| 2022-01-20 | 77.38 | $77.21 | 515401 |
| 2022-01-19 | 77.50 | $76.62 | 502042 |
| 2022-01-18 | 77.84 | $77.71 | 512100 |
| 2022-01-14 | 77.91 | $77.15 | 327520 |
| 2022-01-13 | 78.17 | $76.73 | 183319 |
| 2022-01-12 | 78.63 | $77.15 | 219800 |
| 2022-01-11 | 79.05 | $77.98 | 273433 |
| 2022-01-10 | 79.31 | $78.82 | 354027 |
| 2022-01-07 | 79.34 | $77.47 | 291640 |
| 2022-01-06 | 79.81 | $78.28 | 232000 |
| 2022-01-05 | 80.11 | $78.89 | 354300 |
| 2022-01-04 | 80.28 | $81.23 | 221631 |
| 2022-01-03 | 79.73 | $80.52 | 294300 |
| 2021-12-31 | 79.28 | $79.67 | 219000 |
| 2021-12-30 | 78.99 | $80.15 | 266800 |
| 2021-12-29 | 78.48 | $80.73 | 312747 |
| 2021-12-28 | 77.68 | $79.85 | 342247 |
| 2021-12-27 | 76.98 | $78.86 | 173707 |
| 2021-12-23 | 76.46 | $78.11 | 388000 |
| 2021-12-22 | 76.08 | $78.42 | 341400 |
| 2021-12-21 | 75.54 | $77.09 | 320900 |
| 2021-12-20 | 75.33 | $75.08 | 489700 |
| 2021-12-17 | 75.73 | $76.83 | 878658 |
| 2021-12-16 | 75.69 | $76.25 | 341200 |
| 2021-12-15 | 75.85 | $76.46 | 545236 |
| 2021-12-14 | 76.02 | $76.02 | 506600 |
| 2021-12-13 | 76.39 | $76.43 | 413810 |
| 2021-12-10 | 76.74 | $77.06 | 471800 |
| 2021-12-09 | 77.00 | $77.59 | 352600 |
| 2021-12-08 | 77.18 | $79.21 | 258629 |
| 2021-12-07 | 76.92 | $78.89 | 249619 |
| 2021-12-06 | 76.73 | $79.46 | 495015 |
| 2021-12-03 | 76.35 | $78.38 | 293227 |
| 2021-12-02 | 76.28 | $77.64 | 401600 |
| 2021-12-01 | 76.48 | $74.55 | 474900 |
| 2021-11-30 | 77.73 | $75.45 | 522700 |
| 2021-11-29 | 79.02 | $77.57 | 467246 |
| 2021-11-26 | 79.95 | $77.22 | 308600 |
| 2021-11-24 | 81.22 | $80.72 | 252800 |
| 2021-11-23 | 81.68 | $80.75 | 393325 |
| 2021-11-22 | 82.26 | $81.52 | 377800 |
| 2021-11-19 | 82.73 | $81.30 | 514808 |
| 2021-11-18 | 83.38 | $79.66 | 555300 |
| 2021-11-17 | 84.71 | $83.69 | 292500 |
| 2021-11-16 | 85.06 | $84.80 | 350605 |
| 2021-11-15 | 85.13 | $83.29 | 264900 |
| 2021-11-12 | 85.68 | $84.71 | 174412 |
| 2021-11-11 | 85.91 | $85.99 | 165718 |
| 2021-11-10 | 85.77 | $86.00 | 142519 |
| 2021-11-09 | 85.59 | $85.78 | 111500 |
| 2021-11-08 | 85.44 | $85.64 | 167916 |
| 2021-11-05 | 85.29 | $86.27 | 276700 |
| 2021-11-04 | 84.90 | $84.40 | 257201 |
| 2021-11-03 | 85.02 | $85.27 | 325239 |
| 2021-11-02 | 84.88 | $84.92 | 223241 |
| 2021-11-01 | 84.82 | $86.49 | 231500 |
| 2021-10-29 | 84.26 | $84.57 | 260100 |
| 2021-10-28 | 84.17 | $83.78 | 218410 |
| 2021-10-27 | 84.32 | $83.00 | 283800 |
| 2021-10-26 | 84.76 | $84.49 | 394400 |
| 2021-10-25 | 84.81 | $83.85 | 264724 |
| 2021-10-22 | 85.07 | $84.21 | 314435 |
| 2021-10-21 | 85.28 | $84.73 | 238810 |
| 2021-10-20 | 85.36 | $84.94 | 207900 |
| 2021-10-19 | 85.38 | $84.82 | 220000 |
| 2021-10-18 | 85.44 | $84.96 | 180800 |
| 2021-10-15 | 85.46 | $86.26 | 259400 |
| 2021-10-14 | 85.06 | $86.94 | 234800 |
| 2021-10-13 | 84.36 | $84.95 | 208216 |
| 2021-10-12 | 84.14 | $83.72 | 148818 |
| 2021-10-11 | 84.25 | $83.20 | 148100 |
| 2021-10-08 | 84.55 | $84.99 | 122700 |
| 2021-10-07 | 84.35 | $84.96 | 431400 |
| 2021-10-06 | 84.12 | $84.01 | 239132 |
| 2021-10-05 | 84.13 | $84.08 | 208403 |
| 2021-10-04 | 84.13 | $84.88 | 315400 |
| 2021-10-01 | 83.88 | $85.42 | 258006 |
| 2021-09-30 | 83.40 | $83.20 | 495600 |
| 2021-09-29 | 83.53 | $84.69 | 212204 |
| 2021-09-28 | 83.22 | $83.56 | 218900 |
| 2021-09-27 | 83.21 | $84.90 | 243200 |
| 2021-09-24 | 82.79 | $84.08 | 220228 |
| 2021-09-23 | 82.54 | $82.90 | 206212 |
| 2021-09-22 | 82.64 | $82.09 | 270301 |
| 2021-09-21 | 83.02 | $81.73 | 234200 |
| 2021-09-20 | 83.61 | $82.34 | 253500 |
| 2021-09-17 | 84.15 | $83.71 | 916519 |
| 2021-09-16 | 84.39 | $83.87 | 384200 |
| 2021-09-15 | 84.63 | $84.01 | 213200 |
| 2021-09-14 | 84.89 | $83.72 | 334500 |
| 2021-09-13 | 85.30 | $83.92 | 234600 |
| 2021-09-10 | 85.73 | $83.03 | 229900 |
| 2021-09-09 | 86.55 | $84.24 | 224200 |
| 2021-09-08 | 87.15 | $86.16 | 222300 |
| 2021-09-07 | 87.26 | $86.65 | 275200 |
| 2021-09-03 | 87.23 | $87.75 | 230647 |
| 2021-09-02 | 86.84 | $87.81 | 211500 |
| 2021-09-01 | 86.33 | $87.24 | 234035 |
| 2021-08-31 | 85.88 | $87.09 | 260941 |
| 2021-08-30 | 85.38 | $86.10 | 196100 |
| 2021-08-27 | 85.08 | $86.56 | 290991 |
| 2021-08-26 | 84.58 | $84.60 | 288728 |
| 2021-08-25 | 84.58 | $85.64 | 1.3M |
| 2021-08-24 | 84.27 | $85.24 | 530900 |
| 2021-08-23 | 84.02 | $86.21 | 276924 |
| 2021-08-20 | 83.42 | $85.37 | 303327 |
| 2021-08-19 | 82.98 | $84.06 | 283300 |
| 2021-08-18 | 82.87 | $83.59 | 297300 |
| 2021-08-17 | 82.92 | $86.27 | 472400 |
| 2021-08-16 | 82.14 | $83.80 | 392800 |
| 2021-08-13 | 82.01 | $82.66 | 250200 |
| 2021-08-12 | 82.25 | $81.94 | 250018 |
| 2021-08-11 | 82.80 | $81.57 | 229220 |
| 2021-08-10 | 83.62 | $81.53 | 278546 |
| 2021-08-09 | 84.65 | $81.46 | 356440 |
| 2021-08-06 | 85.96 | $83.99 | 317405 |
| 2021-08-05 | 86.77 | $84.70 | 429800 |
| 2021-08-04 | 87.54 | $86.14 | 231049 |
| 2021-08-03 | 88.02 | $87.66 | 242913 |
| 2021-08-02 | 88.14 | $88.06 | 171800 |
| 2021-07-30 | 88.15 | $89.00 | 215121 |
| 2021-07-29 | 87.88 | $88.82 | 150229 |
| 2021-07-28 | 87.61 | $88.12 | 157000 |
| 2021-07-27 | 87.50 | $87.88 | 227600 |
| 2021-07-26 | 87.46 | $89.01 | 202920 |
| 2021-07-23 | 87.06 | $88.61 | 144900 |
| 2021-07-22 | 86.71 | $87.12 | 174200 |
| 2021-07-21 | 86.77 | $87.69 | 213505 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.54
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.81
Average
49.04
Maximum
76.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.54 | $58.30 | 974533 |
| 2026-07-16 | 50.68 | $59.03 | 465510 |
| 2026-07-15 | 47.48 | $57.97 | 649400 |
| 2026-07-14 | 46.32 | $57.60 | 607900 |
| 2026-07-13 | 48.40 | $58.36 | 667481 |
| 2026-07-10 | 42.86 | $56.63 | 361400 |
| 2026-07-09 | 42.94 | $56.66 | 506714 |
| 2026-07-08 | 44.33 | $57.22 | 751200 |
| 2026-07-07 | 43.17 | $56.85 | 542517 |
| 2026-07-06 | 40.60 | $56.04 | 594429 |
| 2026-07-02 | 39.68 | $55.75 | 793246 |
| 2026-07-01 | 33.11 | $53.83 | 743139 |
| 2026-06-30 | 32.86 | $53.76 | 695600 |
| 2026-06-29 | 34.08 | $54.46 | 587900 |
| 2026-06-26 | 34.20 | $54.53 | 3.0M |
| 2026-06-25 | 35.12 | $55.07 | 574431 |
| 2026-06-24 | 38.19 | $56.78 | 796101 |
| 2026-06-23 | 35.49 | $55.92 | 846726 |
| 2026-06-22 | 29.06 | $54.04 | 1.3M |
| 2026-06-18 | 31.78 | $55.74 | 1.6M |
| 2026-06-17 | 39.27 | $59.38 | 612207 |
| 2026-06-16 | 44.21 | $61.20 | 452000 |
| 2026-06-15 | 44.14 | $61.18 | 648602 |
| 2026-06-12 | 47.40 | $62.28 | 403600 |
| 2026-06-11 | 46.37 | $61.98 | 495171 |
| 2026-06-10 | 44.16 | $61.34 | 453900 |
| 2026-06-09 | 43.89 | $61.26 | 521000 |
| 2026-06-08 | 38.11 | $59.66 | 470800 |
| 2026-06-05 | 40.28 | $60.54 | 329238 |
| 2026-06-04 | 40.21 | $60.52 | 332700 |
| 2026-06-03 | 38.85 | $60.14 | 793599 |
| 2026-06-02 | 40.65 | $60.92 | 542500 |
| 2026-06-01 | 44.43 | $62.43 | 645500 |
| 2026-05-29 | 42.75 | $61.93 | 760025 |
| 2026-05-28 | 45.21 | $62.88 | 471900 |
| 2026-05-27 | 42.40 | $62.03 | 659800 |
| 2026-05-26 | 38.43 | $60.91 | 520549 |
| 2026-05-22 | 39.03 | $61.17 | 566351 |
| 2026-05-21 | 39.52 | $61.39 | 613800 |
| 2026-05-20 | 35.09 | $60.13 | 1.0M |
| 2026-05-19 | 34.25 | $59.90 | 1.1M |
| 2026-05-18 | 33.37 | $59.65 | 860100 |
| 2026-05-15 | 32.37 | $59.36 | 915300 |
| 2026-05-14 | 33.30 | $59.93 | 1.0M |
| 2026-05-13 | 31.69 | $59.44 | 974540 |
| 2026-05-12 | 34.50 | $61.18 | 1.1M |
| 2026-05-11 | 35.08 | $61.52 | 1.1M |
| 2026-05-08 | 40.27 | $64.27 | 886932 |
| 2026-05-07 | 45.87 | $66.66 | 1.5M |
| 2026-05-06 | 36.33 | $63.95 | 1.1M |
| 2026-05-05 | 39.45 | $65.23 | 803200 |
| 2026-05-04 | 36.67 | $64.54 | 695200 |
| 2026-05-01 | 39.25 | $65.58 | 622100 |
| 2026-04-30 | 39.36 | $65.62 | 901606 |
| 2026-04-29 | 38.33 | $65.35 | 705830 |
| 2026-04-28 | 38.40 | $65.38 | 597900 |
| 2026-04-27 | 37.16 | $65.03 | 1.3M |
| 2026-04-24 | 38.08 | $65.47 | 1.2M |
| 2026-04-23 | 38.24 | $65.55 | 542000 |
| 2026-04-22 | 41.30 | $67.01 | 427700 |
| 2026-04-21 | 43.36 | $67.92 | 436100 |
| 2026-04-20 | 45.04 | $68.64 | 487156 |
| 2026-04-17 | 46.30 | $69.17 | 429552 |
| 2026-04-16 | 46.42 | $69.22 | 368700 |
| 2026-04-15 | 46.86 | $69.42 | 540045 |
| 2026-04-14 | 43.72 | $68.20 | 581796 |
| 2026-04-13 | 41.43 | $67.35 | 553626 |
| 2026-04-10 | 37.23 | $65.88 | 528336 |
| 2026-04-09 | 37.00 | $65.80 | 632614 |
| 2026-04-08 | 35.02 | $65.11 | 766213 |
| 2026-04-07 | 35.08 | $65.15 | 960604 |
| 2026-04-06 | 31.02 | $63.72 | 588348 |
| 2026-04-02 | 26.95 | $62.38 | 975244 |
| 2026-04-01 | 27.15 | $62.56 | 718800 |
| 2026-03-31 | 28.94 | $64.10 | 999700 |
| 2026-03-30 | 30.07 | $65.03 | 784000 |
| 2026-03-27 | 30.14 | $65.09 | 463314 |
| 2026-03-26 | 31.26 | $66.03 | 461900 |
| 2026-03-25 | 33.50 | $67.81 | 807226 |
| 2026-03-24 | 31.73 | $67.13 | 963201 |
| 2026-03-23 | 33.46 | $68.52 | 636416 |
| 2026-03-20 | 33.14 | $68.39 | 1.5M |
| 2026-03-19 | 33.54 | $68.73 | 1.0M |
| 2026-03-18 | 33.99 | $69.11 | 804200 |
| 2026-03-17 | 37.69 | $72.09 | 376600 |
| 2026-03-16 | 36.52 | $71.56 | 382300 |
| 2026-03-13 | 37.60 | $72.41 | 455746 |
| 2026-03-12 | 37.62 | $72.43 | 492000 |
| 2026-03-11 | 39.25 | $73.75 | 604711 |
| 2026-03-10 | 38.73 | $73.48 | 518218 |
| 2026-03-09 | 43.66 | $77.28 | 691913 |
| 2026-03-06 | 44.70 | $78.01 | 816225 |
| 2026-03-05 | 45.81 | $78.79 | 618703 |
| 2026-03-04 | 44.30 | $77.89 | 871377 |
| 2026-03-03 | 41.05 | $76.02 | 722900 |
| 2026-03-02 | 37.05 | $73.87 | 875314 |
| 2026-02-27 | 39.09 | $75.61 | 1.0M |
| 2026-02-26 | 39.14 | $75.65 | 788600 |
| 2026-02-25 | 36.28 | $74.08 | 548196 |
| 2026-02-24 | 34.77 | $73.27 | 575038 |
| 2026-02-23 | 33.13 | $72.38 | 446424 |
| 2026-02-20 | 34.43 | $73.78 | 435900 |
| 2026-02-19 | 35.48 | $74.90 | 481900 |
| 2026-02-18 | 35.84 | $75.28 | 517600 |
| 2026-02-17 | 30.77 | $72.35 | 796742 |
| 2026-02-13 | 32.73 | $74.69 | 1.1M |
| 2026-02-12 | 30.98 | $73.71 | 1.3M |
| 2026-02-11 | 32.68 | $75.78 | 1.1M |
| 2026-02-10 | 35.71 | $79.13 | 1.3M |
| 2026-02-09 | 28.04 | $75.07 | 1.2M |
| 2026-02-06 | 28.05 | $75.08 | 1.8M |
| 2026-02-05 | 30.60 | $78.22 | 2.2M |
| 2026-02-04 | 53.26 | $93.69 | 672185 |
| 2026-02-03 | 50.29 | $92.38 | 459654 |
| 2026-02-02 | 55.72 | $94.50 | 432000 |
| 2026-01-30 | 55.59 | $94.44 | 661500 |
| 2026-01-29 | 55.03 | $94.17 | 1.1M |
| 2026-01-28 | 56.59 | $94.79 | 485000 |
| 2026-01-27 | 62.22 | $96.88 | 499840 |
| 2026-01-26 | 67.66 | $98.66 | 447311 |
| 2026-01-23 | 67.56 | $98.59 | 306300 |
| 2026-01-22 | 68.59 | $98.93 | 577600 |
| 2026-01-21 | 67.19 | $97.93 | 454541 |
| 2026-01-20 | 64.33 | $96.05 | 363441 |
| 2026-01-16 | 71.47 | $98.32 | 346311 |
| 2026-01-15 | 71.80 | $98.42 | 385603 |
| 2026-01-14 | 68.44 | $96.02 | 510200 |
| 2026-01-13 | 69.16 | $96.24 | 351809 |
| 2026-01-12 | 70.28 | $96.59 | 406900 |
| 2026-01-09 | 71.72 | $97.05 | 634218 |
| 2026-01-08 | 68.91 | $94.92 | 869229 |
| 2026-01-07 | 63.86 | $91.76 | 505800 |
| 2026-01-06 | 58.51 | $89.12 | 608777 |
| 2026-01-05 | 60.67 | $89.79 | 665305 |
| 2026-01-02 | 52.37 | $86.47 | 654001 |
| 2025-12-31 | 51.93 | $86.32 | 438100 |
| 2025-12-30 | 53.77 | $86.91 | 366406 |
| 2025-12-29 | 54.05 | $87.00 | 304800 |
| 2025-12-26 | 53.72 | $86.87 | 219922 |
| 2025-12-24 | 53.92 | $86.94 | 189227 |
| 2025-12-23 | 54.32 | $87.09 | 605600 |
| 2025-12-22 | 57.52 | $88.26 | 416411 |
| 2025-12-19 | 57.17 | $88.09 | 1.2M |
| 2025-12-18 | 55.48 | $87.26 | 729600 |
| 2025-12-17 | 58.89 | $88.54 | 581000 |
| 2025-12-16 | 57.39 | $87.77 | 866500 |
| 2025-12-15 | 54.82 | $86.50 | 912114 |
| 2025-12-12 | 50.15 | $84.43 | 742000 |
| 2025-12-11 | 51.55 | $85.00 | 1.1M |
| 2025-12-10 | 48.95 | $83.90 | 1.1M |
| 2025-12-09 | 43.48 | $81.81 | 563133 |
| 2025-12-08 | 47.01 | $83.35 | 675300 |
| 2025-12-05 | 50.33 | $84.67 | 830357 |
| 2025-12-04 | 50.07 | $84.57 | 456900 |
| 2025-12-03 | 50.79 | $84.86 | 600006 |
| 2025-12-02 | 55.04 | $86.51 | 517811 |
| 2025-12-01 | 56.51 | $87.05 | 676542 |
| 2025-11-28 | 54.45 | $86.09 | 267000 |
| 2025-11-26 | 54.78 | $86.22 | 510100 |
| 2025-11-25 | 55.83 | $86.64 | 714628 |
| 2025-11-24 | 58.59 | $87.73 | 946329 |
| 2025-11-21 | 52.77 | $84.87 | 1.4M |
| 2025-11-20 | 45.64 | $82.06 | 1.6M |
| 2025-11-19 | 30.33 | $77.76 | 1.0M |
| 2025-11-18 | 32.76 | $78.95 | 544703 |
| 2025-11-17 | 30.13 | $78.36 | 495300 |
| 2025-11-14 | 33.13 | $79.80 | 554831 |
| 2025-11-13 | 34.78 | $80.52 | 590932 |
| 2025-11-12 | 34.87 | $80.56 | 536313 |
| 2025-11-11 | 39.65 | $82.49 | 418300 |
| 2025-11-10 | 41.30 | $83.08 | 369200 |
| 2025-11-07 | 44.26 | $84.08 | 440300 |
| 2025-11-06 | 40.01 | $83.04 | 326405 |
| 2025-11-05 | 43.07 | $84.06 | 297710 |
| 2025-11-04 | 42.20 | $83.85 | 696629 |
| 2025-11-03 | 40.58 | $83.45 | 591000 |
| 2025-10-31 | 39.23 | $83.12 | 696800 |
| 2025-10-30 | 40.15 | $83.47 | 547444 |
| 2025-10-29 | 44.89 | $85.14 | 412932 |
| 2025-10-28 | 48.29 | $86.19 | 273002 |
| 2025-10-27 | 48.36 | $86.21 | 301700 |
| 2025-10-24 | 53.65 | $87.72 | 447700 |
| 2025-10-23 | 53.62 | $87.71 | 497900 |
| 2025-10-22 | 53.22 | $87.58 | 498900 |
| 2025-10-21 | 53.66 | $87.71 | 343500 |
| 2025-10-20 | 51.74 | $87.05 | 341941 |
| 2025-10-17 | 45.71 | $85.18 | 638040 |
| 2025-10-16 | 41.12 | $83.95 | 427000 |
| 2025-10-15 | 41.31 | $84.02 | 376900 |
| 2025-10-14 | 43.25 | $84.74 | 671831 |
| 2025-10-13 | 44.58 | $85.22 | 438302 |
| 2025-10-10 | 45.41 | $85.52 | 528700 |
| 2025-10-09 | 54.17 | $88.27 | 524612 |
| 2025-10-08 | 62.22 | $90.21 | 271527 |
| 2025-10-07 | 62.31 | $90.23 | 447100 |
| 2025-10-06 | 65.62 | $90.96 | 525328 |
| 2025-10-03 | 66.92 | $91.24 | 518223 |
| 2025-10-02 | 66.97 | $91.25 | 517000 |
| 2025-10-01 | 66.15 | $90.87 | 568700 |
| 2025-09-30 | 68.27 | $91.37 | 521100 |
| 2025-09-29 | 63.67 | $89.29 | 556818 |
| 2025-09-26 | 60.61 | $88.12 | 710130 |
| 2025-09-25 | 59.57 | $87.74 | 530531 |
| 2025-09-24 | 59.80 | $87.80 | 630326 |
| 2025-09-23 | 59.16 | $87.55 | 793440 |
| 2025-09-22 | 64.06 | $88.80 | 639800 |
| 2025-09-19 | 64.79 | $88.98 | 1.1M |
| 2025-09-18 | 65.47 | $89.15 | 563700 |
| 2025-09-17 | 64.07 | $88.48 | 617600 |
| 2025-09-16 | 62.52 | $87.76 | 613934 |
| 2025-09-15 | 63.28 | $87.97 | 681037 |
| 2025-09-12 | 69.22 | $89.54 | 559316 |
| 2025-09-11 | 71.46 | $90.09 | 669631 |
| 2025-09-10 | 66.86 | $87.60 | 788900 |
| 2025-09-09 | 66.49 | $87.42 | 591100 |
| 2025-09-08 | 70.31 | $88.34 | 463448 |
| 2025-09-05 | 70.15 | $88.25 | 493512 |
| 2025-09-04 | 71.20 | $88.51 | 541710 |
| 2025-09-03 | 71.36 | $88.55 | 384983 |
| 2025-09-02 | 74.82 | $89.44 | 622044 |
| 2025-08-29 | 72.67 | $87.92 | 434600 |
| 2025-08-28 | 72.37 | $87.72 | 552300 |
| 2025-08-27 | 72.14 | $87.56 | 1.1M |
| 2025-08-26 | 70.47 | $86.41 | 537131 |
| 2025-08-25 | 69.86 | $86.00 | 457306 |
| 2025-08-22 | 73.39 | $87.00 | 517700 |
| 2025-08-21 | 71.19 | $85.41 | 369749 |
| 2025-08-20 | 70.99 | $85.27 | 551700 |
| 2025-08-19 | 70.59 | $84.98 | 587000 |
| 2025-08-18 | 71.04 | $85.12 | 648700 |
| 2025-08-15 | 70.10 | $84.40 | 625900 |
| 2025-08-14 | 70.37 | $84.49 | 631713 |
| 2025-08-13 | 73.79 | $85.63 | 951817 |
| 2025-08-12 | 70.48 | $82.86 | 728790 |
| 2025-08-11 | 70.21 | $82.65 | 960611 |
| 2025-08-08 | 68.65 | $81.45 | 887300 |
| 2025-08-07 | 63.93 | $78.30 | 1.1M |
| 2025-08-06 | 57.29 | $74.87 | 772414 |
| 2025-08-05 | 60.99 | $76.06 | 740500 |
| 2025-08-04 | 58.48 | $74.89 | 395132 |
| 2025-08-01 | 53.70 | $72.91 | 518100 |
| 2025-07-31 | 56.68 | $73.86 | 916838 |
| 2025-07-30 | 49.28 | $71.23 | 373404 |
| 2025-07-29 | 50.94 | $71.76 | 370888 |
| 2025-07-28 | 54.62 | $72.87 | 366600 |
| 2025-07-25 | 56.64 | $73.45 | 556600 |
| 2025-07-24 | 57.27 | $73.63 | 595100 |
| 2025-07-23 | 56.35 | $73.27 | 328900 |
| 2025-07-22 | 51.91 | $71.64 | 302820 |
| 2025-07-21 | 50.08 | $71.02 | 491300 |
| 2025-07-18 | 50.08 | $71.02 | 384500 |
| 2025-07-17 | 50.98 | $71.34 | 317900 |
| 2025-07-16 | 50.37 | $71.11 | 469628 |
| 2025-07-15 | 47.03 | $69.89 | 563831 |
| 2025-07-14 | 54.06 | $72.37 | 429500 |
| 2025-07-11 | 51.62 | $71.49 | 415527 |
| 2025-07-10 | 55.67 | $72.76 | 504800 |
| 2025-07-09 | 53.37 | $71.92 | 390127 |
| 2025-07-08 | 50.68 | $70.99 | 320141 |
| 2025-07-07 | 51.62 | $71.30 | 343100 |
| 2025-07-03 | 53.96 | $72.06 | 224629 |
| 2025-07-02 | 55.15 | $72.44 | 516500 |
| 2025-07-01 | 53.33 | $71.73 | 328643 |
| 2025-06-30 | 49.10 | $70.20 | 315133 |
| 2025-06-27 | 48.49 | $69.99 | 528500 |
| 2025-06-26 | 52.40 | $71.37 | 427500 |
| 2025-06-25 | 48.54 | $70.02 | 385647 |
| 2025-06-24 | 46.91 | $69.48 | 332644 |
| 2025-06-23 | 44.06 | $68.57 | 438600 |
| 2025-06-20 | 38.68 | $67.00 | 807200 |
| 2025-06-18 | 44.30 | $69.18 | 607300 |
| 2025-06-17 | 44.50 | $69.25 | 320000 |
| 2025-06-16 | 45.04 | $69.45 | 299800 |
| 2025-06-13 | 45.98 | $69.80 | 331547 |
| 2025-06-12 | 49.20 | $70.96 | 244100 |
| 2025-06-11 | 47.61 | $70.43 | 426900 |
| 2025-06-10 | 50.35 | $71.40 | 382324 |
| 2025-06-09 | 49.61 | $71.14 | 431400 |
| 2025-06-06 | 49.00 | $70.92 | 434900 |
| 2025-06-05 | 46.66 | $70.08 | 470343 |
| 2025-06-04 | 48.82 | $70.93 | 397931 |
| 2025-06-03 | 50.98 | $71.75 | 340304 |
| 2025-06-02 | 49.55 | $71.20 | 408020 |
| 2025-05-30 | 53.04 | $72.51 | 578136 |
| 2025-05-29 | 52.03 | $72.10 | 669341 |
| 2025-05-28 | 53.46 | $72.64 | 375700 |
| 2025-05-27 | 59.37 | $74.70 | 395675 |
| 2025-05-23 | 53.97 | $72.40 | 456402 |
| 2025-05-22 | 58.08 | $73.69 | 326000 |
| 2025-05-21 | 58.06 | $73.68 | 311149 |
| 2025-05-20 | 61.99 | $74.87 | 273247 |
| 2025-05-19 | 63.01 | $75.17 | 342414 |
| 2025-05-16 | 62.66 | $74.99 | 553500 |
| 2025-05-15 | 63.74 | $75.33 | 361216 |
| 2025-05-14 | 63.17 | $75.01 | 439734 |
| 2025-05-13 | 64.22 | $75.36 | 347241 |
| 2025-05-12 | 68.67 | $76.80 | 568248 |
| 2025-05-09 | 66.40 | $75.32 | 599000 |
| 2025-05-08 | 67.72 | $75.74 | 1.2M |
| 2025-05-07 | 47.29 | $67.16 | 494700 |
| 2025-05-06 | 44.61 | $66.47 | 342616 |
| 2025-05-05 | 43.74 | $66.25 | 395200 |
| 2025-05-02 | 45.68 | $66.88 | 348424 |
| 2025-05-01 | 43.61 | $66.33 | 550401 |
| 2025-04-30 | 45.50 | $66.96 | 539900 |
| 2025-04-29 | 46.82 | $67.39 | 370500 |
| 2025-04-28 | 47.24 | $67.53 | 578037 |
| 2025-04-25 | 47.80 | $67.72 | 324726 |
| 2025-04-24 | 51.05 | $68.80 | 274538 |
| 2025-04-23 | 49.57 | $68.31 | 400804 |
| 2025-04-22 | 49.16 | $68.17 | 316613 |
| 2025-04-21 | 45.26 | $66.90 | 281405 |
| 2025-04-17 | 46.48 | $67.36 | 360600 |
| 2025-04-16 | 46.54 | $67.38 | 320300 |
| 2025-04-15 | 48.36 | $68.09 | 324215 |
| 2025-04-14 | 50.08 | $68.74 | 406335 |
| 2025-04-11 | 49.45 | $68.50 | 527900 |
| 2025-04-10 | 46.72 | $67.47 | 822024 |
| 2025-04-09 | 47.69 | $67.88 | 729700 |
| 2025-04-08 | 41.02 | $65.54 | 539923 |
| 2025-04-07 | 45.24 | $67.34 | 697954 |
| 2025-04-04 | 48.70 | $68.65 | 548500 |
| 2025-04-03 | 53.54 | $70.28 | 504200 |
| 2025-04-02 | 55.97 | $71.03 | 1.1M |
| 2025-04-01 | 49.09 | $68.68 | 548000 |
| 2025-03-31 | 47.46 | $68.19 | 653700 |
| 2025-03-28 | 47.52 | $68.21 | 456343 |
| 2025-03-27 | 47.18 | $68.10 | 357415 |
| 2025-03-26 | 43.78 | $67.03 | 339100 |
| 2025-03-25 | 41.97 | $66.48 | 560939 |
| 2025-03-24 | 41.99 | $66.49 | 607000 |
| 2025-03-21 | 43.73 | $67.24 | 1.9M |
| 2025-03-20 | 43.64 | $67.21 | 501143 |
| 2025-03-19 | 47.08 | $68.67 | 432431 |
| 2025-03-18 | 46.75 | $68.55 | 433824 |
| 2025-03-17 | 45.33 | $68.02 | 623800 |
| 2025-03-14 | 42.85 | $67.11 | 457007 |
| 2025-03-13 | 42.11 | $66.84 | 399300 |
| 2025-03-12 | 41.28 | $66.53 | 681300 |
| 2025-03-11 | 45.37 | $68.58 | 1.0M |
| 2025-03-10 | 48.54 | $70.00 | 861044 |
| 2025-03-07 | 51.37 | $71.18 | 871957 |
| 2025-03-06 | 42.86 | $68.01 | 723400 |
| 2025-03-05 | 42.83 | $68.00 | 803306 |
| 2025-03-04 | 41.10 | $67.41 | 1.2M |
| 2025-03-03 | 30.73 | $64.34 | 631200 |
| 2025-02-28 | 32.24 | $65.20 | 904037 |
| 2025-02-27 | 34.69 | $66.50 | 472138 |
| 2025-02-26 | 35.14 | $66.73 | 617500 |
| 2025-02-25 | 37.14 | $67.74 | 722614 |
| 2025-02-24 | 31.25 | $66.14 | 599900 |
| 2025-02-21 | 30.70 | $66.00 | 680601 |
| 2025-02-20 | 32.00 | $66.76 | 499718 |
| 2025-02-19 | 34.86 | $68.31 | 493750 |
| 2025-02-18 | 34.14 | $68.11 | 643506 |
| 2025-02-14 | 33.22 | $67.85 | 711600 |
| 2025-02-13 | 31.67 | $67.40 | 806034 |
| 2025-02-12 | 30.89 | $67.17 | 560923 |
| 2025-02-11 | 31.77 | $67.76 | 631300 |
| 2025-02-10 | 34.90 | $69.70 | 812509 |
| 2025-02-07 | 35.03 | $69.78 | 1.4M |
| 2025-02-06 | 35.39 | $70.00 | 1.7M |
| 2025-02-05 | 47.63 | $75.83 | 1.5M |
| 2025-02-04 | 45.42 | $75.11 | 774900 |
| 2025-02-03 | 47.21 | $75.79 | 725811 |
| 2025-01-31 | 45.71 | $75.29 | 648615 |
| 2025-01-30 | 47.50 | $75.99 | 565713 |
| 2025-01-29 | 45.50 | $75.30 | 756000 |
| 2025-01-28 | 49.84 | $76.96 | 565648 |
| 2025-01-27 | 53.80 | $78.31 | 475800 |
| 2025-01-24 | 48.14 | $76.36 | 508606 |
| 2025-01-23 | 49.50 | $76.82 | 753800 |
| 2025-01-22 | 52.14 | $77.69 | 864600 |
| 2025-01-21 | 58.98 | $79.68 | 430100 |
| 2025-01-17 | 55.35 | $78.38 | 433314 |
| 2025-01-16 | 56.97 | $78.82 | 715100 |
| 2025-01-15 | 53.69 | $77.70 | 511538 |
| 2025-01-14 | 53.02 | $77.48 | 496709 |
| 2025-01-13 | 52.69 | $77.37 | 542414 |
| 2025-01-10 | 51.05 | $76.81 | 608110 |
| 2025-01-08 | 53.44 | $77.57 | 577600 |
| 2025-01-07 | 52.66 | $77.29 | 611506 |
| 2025-01-06 | 52.02 | $77.05 | 929000 |
| 2025-01-03 | 53.32 | $77.50 | 576295 |
| 2025-01-02 | 48.74 | $75.81 | 591336 |
| 2024-12-31 | 45.24 | $74.65 | 565897 |
| 2024-12-30 | 43.92 | $74.23 | 1.2M |
| 2024-12-27 | 39.62 | $72.92 | 580809 |
| 2024-12-26 | 40.80 | $73.44 | 520212 |
| 2024-12-24 | 39.24 | $72.97 | 273233 |
| 2024-12-23 | 38.76 | $72.82 | 808440 |
| 2024-12-20 | 38.99 | $72.94 | 1.8M |
| 2024-12-19 | 36.72 | $72.20 | 1.1M |
| 2024-12-18 | 29.53 | $70.07 | 1.1M |
| 2024-12-17 | 29.73 | $70.20 | 704803 |
| 2024-12-16 | 31.45 | $71.33 | 1.1M |
| 2024-12-13 | 25.97 | $69.81 | 665446 |
| 2024-12-12 | 27.19 | $70.71 | 621849 |
| 2024-12-11 | 27.67 | $71.06 | 851012 |
| 2024-12-10 | 26.69 | $70.78 | 863701 |
| 2024-12-09 | 27.33 | $71.29 | 734100 |
| 2024-12-06 | 29.18 | $72.70 | 655700 |
| 2024-12-05 | 30.78 | $73.84 | 956900 |
| 2024-12-04 | 31.98 | $74.66 | 1.4M |
| 2024-12-03 | 31.74 | $74.58 | 1.8M |
| 2024-12-02 | 30.48 | $74.16 | 1.0M |
| 2024-11-29 | 30.92 | $74.50 | 707100 |
| 2024-11-27 | 24.89 | $72.50 | 1.7M |
| 2024-11-26 | 25.31 | $72.90 | 1.0M |
| 2024-11-25 | 25.89 | $73.46 | 2.0M |
| 2024-11-22 | 24.81 | $73.09 | 2.2M |
| 2024-11-21 | 26.68 | $74.96 | 2.0M |
| 2024-11-20 | 33.92 | $80.53 | 1.5M |
| 2024-11-19 | 31.64 | $79.81 | 950632 |
| 2024-11-18 | 29.79 | $79.23 | 1.2M |
| 2024-11-15 | 29.63 | $79.18 | 1.1M |
| 2024-11-14 | 32.21 | $81.07 | 1.6M |
| 2024-11-13 | 46.03 | $87.95 | 733041 |
| 2024-11-12 | 54.38 | $90.54 | 459934 |
| 2024-11-11 | 58.13 | $91.51 | 610500 |
| 2024-11-08 | 58.33 | $91.56 | 547100 |
| 2024-11-07 | 53.14 | $89.84 | 1.4M |
| 2024-11-06 | 52.12 | $89.53 | 1.3M |
| 2024-11-05 | 48.32 | $88.43 | 446500 |
| 2024-11-04 | 43.94 | $87.29 | 206900 |
| 2024-11-01 | 42.61 | $86.96 | 243017 |
| 2024-10-31 | 40.48 | $86.44 | 282601 |
| 2024-10-30 | 45.50 | $88.07 | 264300 |
| 2024-10-29 | 41.62 | $87.15 | 462630 |
| 2024-10-28 | 39.90 | $86.76 | 228310 |
| 2024-10-25 | 41.11 | $87.17 | 148500 |
| 2024-10-24 | 42.03 | $87.48 | 256342 |
| 2024-10-23 | 40.02 | $86.99 | 228449 |
| 2024-10-22 | 40.37 | $87.12 | 268661 |
| 2024-10-21 | 43.03 | $88.08 | 192200 |
| 2024-10-18 | 48.71 | $89.87 | 205504 |
| 2024-10-17 | 48.95 | $89.94 | 205300 |
| 2024-10-16 | 52.05 | $90.83 | 194100 |
| 2024-10-15 | 51.62 | $90.70 | 507521 |
| 2024-10-14 | 52.27 | $90.89 | 124127 |
| 2024-10-11 | 49.80 | $90.10 | 226400 |
| 2024-10-10 | 44.44 | $88.55 | 301639 |
| 2024-10-09 | 52.19 | $90.82 | 189505 |
| 2024-10-08 | 51.77 | $90.70 | 157800 |
| 2024-10-07 | 51.49 | $90.62 | 176400 |
| 2024-10-04 | 53.76 | $91.25 | 212231 |
| 2024-10-03 | 53.42 | $91.14 | 250202 |
| 2024-10-02 | 55.97 | $91.86 | 216100 |
| 2024-10-01 | 59.31 | $92.75 | 334411 |
| 2024-09-30 | 60.90 | $93.16 | 410570 |
| 2024-09-27 | 59.75 | $92.70 | 402511 |
| 2024-09-26 | 57.56 | $91.85 | 526400 |
| 2024-09-25 | 60.65 | $92.69 | 486963 |
| 2024-09-24 | 58.40 | $91.80 | 404500 |
| 2024-09-23 | 55.03 | $90.57 | 246230 |
| 2024-09-20 | 53.30 | $89.98 | 1.2M |
| 2024-09-19 | 55.21 | $90.54 | 377900 |
| 2024-09-18 | 48.96 | $88.53 | 380325 |
| 2024-09-17 | 48.11 | $88.28 | 456100 |
| 2024-09-16 | 47.64 | $88.14 | 307107 |
| 2024-09-13 | 49.33 | $88.70 | 461847 |
| 2024-09-12 | 42.18 | $86.64 | 205015 |
| 2024-09-11 | 39.29 | $85.91 | 463500 |
| 2024-09-10 | 40.31 | $86.30 | 303817 |
| 2024-09-09 | 40.57 | $86.40 | 423500 |
| 2024-09-06 | 42.50 | $87.15 | 246726 |
| 2024-09-05 | 48.85 | $89.31 | 269231 |
| 2024-09-04 | 50.23 | $89.73 | 232100 |
| 2024-09-03 | 52.49 | $90.40 | 256742 |
| 2024-08-30 | 59.55 | $92.26 | 490600 |
| 2024-08-29 | 60.17 | $92.41 | 179300 |
| 2024-08-28 | 60.21 | $92.42 | 222800 |
| 2024-08-27 | 59.94 | $92.31 | 286137 |
| 2024-08-26 | 57.60 | $91.39 | 204600 |
| 2024-08-23 | 58.84 | $91.74 | 405130 |
| 2024-08-22 | 55.20 | $90.35 | 487747 |
| 2024-08-21 | 57.10 | $90.90 | 503400 |
| 2024-08-20 | 53.77 | $89.69 | 608324 |
| 2024-08-19 | 52.14 | $89.13 | 255126 |
| 2024-08-16 | 49.95 | $88.40 | 428621 |
| 2024-08-15 | 51.11 | $88.78 | 252100 |
| 2024-08-14 | 48.70 | $87.97 | 282200 |
| 2024-08-13 | 47.40 | $87.54 | 425400 |
| 2024-08-12 | 42.25 | $85.95 | 742200 |
| 2024-08-09 | 44.32 | $86.75 | 1.3M |
| 2024-08-08 | 46.07 | $87.40 | 995400 |
| 2024-08-07 | 46.58 | $87.59 | 660124 |
| 2024-08-06 | 48.35 | $88.25 | 295014 |
| 2024-08-05 | 47.52 | $87.96 | 400500 |
| 2024-08-02 | 57.95 | $91.38 | 357904 |
| 2024-08-01 | 57.70 | $91.28 | 366813 |
| 2024-07-31 | 63.67 | $92.89 | 438100 |
| 2024-07-30 | 64.07 | $92.99 | 262500 |
| 2024-07-29 | 64.52 | $93.11 | 225103 |
| 2024-07-26 | 63.31 | $92.52 | 301125 |
| 2024-07-25 | 61.47 | $91.65 | 478200 |
| 2024-07-24 | 58.46 | $90.33 | 259141 |
| 2024-07-23 | 63.60 | $91.77 | 243015 |
| 2024-07-22 | 62.63 | $91.32 | 256800 |
| 2024-07-19 | 59.56 | $89.98 | 212422 |
| 2024-07-18 | 62.24 | $90.72 | 271147 |
| 2024-07-17 | 64.43 | $91.31 | 372906 |
| 2024-07-16 | 66.55 | $91.87 | 400400 |
| 2024-07-15 | 61.01 | $89.32 | 375300 |
| 2024-07-12 | 56.74 | $87.72 | 282600 |
| 2024-07-11 | 55.52 | $87.30 | 618300 |
| 2024-07-10 | 49.09 | $85.31 | 567500 |
| 2024-07-09 | 44.36 | $84.08 | 378800 |
| 2024-07-08 | 46.46 | $84.71 | 207800 |
| 2024-07-05 | 48.57 | $85.32 | 249000 |
| 2024-07-03 | 48.31 | $85.25 | 85000 |
| 2024-07-02 | 49.15 | $85.50 | 180828 |
| 2024-07-01 | 47.03 | $84.89 | 364100 |
| 2024-06-28 | 49.63 | $85.70 | 1.1M |
| 2024-06-27 | 56.24 | $87.51 | 220441 |
| 2024-06-26 | 54.72 | $87.03 | 299015 |
| 2024-06-25 | 58.11 | $87.88 | 213800 |
| 2024-06-24 | 61.57 | $88.69 | 346633 |
| 2024-06-21 | 60.69 | $88.37 | 543100 |
| 2024-06-20 | 57.59 | $87.29 | 178700 |
| 2024-06-18 | 56.50 | $86.93 | 235502 |
| 2024-06-17 | 57.43 | $87.17 | 263000 |
| 2024-06-14 | 54.96 | $86.33 | 256100 |
| 2024-06-13 | 57.93 | $87.11 | 204723 |
| 2024-06-12 | 60.97 | $87.87 | 279900 |
| 2024-06-11 | 51.23 | $84.83 | 211326 |
| 2024-06-10 | 50.14 | $84.55 | 450623 |
| 2024-06-07 | 52.24 | $85.08 | 179002 |
| 2024-06-06 | 56.66 | $86.12 | 239300 |
| 2024-06-05 | 60.10 | $86.86 | 274800 |
| 2024-06-04 | 59.72 | $86.74 | 366900 |
| 2024-06-03 | 56.64 | $85.79 | 483600 |
| 2024-05-31 | 58.02 | $86.10 | 303639 |
| 2024-05-30 | 54.86 | $85.16 | 344500 |
| 2024-05-29 | 50.75 | $84.06 | 451200 |
| 2024-05-28 | 53.18 | $84.64 | 303441 |
| 2024-05-24 | 59.31 | $85.96 | 249716 |
| 2024-05-23 | 60.11 | $86.12 | 391000 |
| 2024-05-22 | 59.03 | $85.79 | 472900 |
| 2024-05-21 | 66.03 | $87.15 | 306400 |
| 2024-05-20 | 64.16 | $86.52 | 252700 |
| 2024-05-17 | 64.75 | $86.63 | 597800 |
| 2024-05-16 | 67.43 | $87.13 | 311800 |
| 2024-05-15 | 67.15 | $87.02 | 251945 |
| 2024-05-14 | 65.54 | $86.40 | 361900 |
| 2024-05-13 | 62.33 | $85.27 | 544700 |
| 2024-05-10 | 60.77 | $84.76 | 673716 |
| 2024-05-09 | 57.16 | $83.67 | 734700 |
| 2024-05-08 | 59.30 | $84.12 | 433314 |
| 2024-05-07 | 59.91 | $84.25 | 475214 |
| 2024-05-06 | 59.52 | $84.12 | 158407 |
| 2024-05-03 | 55.25 | $82.81 | 230900 |
| 2024-05-02 | 51.50 | $81.80 | 173700 |
| 2024-05-01 | 47.09 | $80.74 | 206313 |
| 2024-04-30 | 45.03 | $80.28 | 182615 |
| 2024-04-29 | 47.72 | $80.98 | 172900 |
| 2024-04-26 | 45.28 | $80.43 | 205300 |
| 2024-04-25 | 46.02 | $80.63 | 212149 |
| 2024-04-24 | 46.71 | $80.82 | 258933 |
| 2024-04-23 | 47.28 | $80.98 | 168805 |
| 2024-04-22 | 47.48 | $81.04 | 173500 |
| 2024-04-19 | 48.83 | $81.44 | 277700 |
| 2024-04-18 | 43.51 | $80.04 | 343717 |
| 2024-04-17 | 42.45 | $79.78 | 311137 |
| 2024-04-16 | 45.07 | $80.63 | 216733 |
| 2024-04-15 | 43.47 | $80.22 | 354600 |
| 2024-04-12 | 42.62 | $80.00 | 252300 |
| 2024-04-11 | 43.47 | $80.30 | 187600 |
| 2024-04-10 | 42.34 | $79.99 | 313506 |
| 2024-04-09 | 46.05 | $81.31 | 216500 |
| 2024-04-08 | 45.50 | $81.15 | 141500 |
| 2024-04-05 | 45.20 | $81.06 | 223118 |
| 2024-04-04 | 41.74 | $80.03 | 249000 |
| 2024-04-03 | 43.97 | $80.90 | 237746 |
| 2024-04-02 | 43.60 | $80.79 | 270900 |
| 2024-04-01 | 47.82 | $82.37 | 192013 |
| 2024-03-28 | 52.48 | $83.90 | 344543 |
| 2024-03-27 | 51.27 | $83.49 | 316800 |
| 2024-03-26 | 48.25 | $82.50 | 252702 |
| 2024-03-25 | 49.76 | $83.01 | 351635 |
| 2024-03-22 | 48.12 | $82.47 | 206805 |
| 2024-03-21 | 51.42 | $83.59 | 212100 |
| 2024-03-20 | 50.82 | $83.38 | 251400 |
| 2024-03-19 | 51.74 | $83.70 | 262236 |
| 2024-03-18 | 46.42 | $81.86 | 328400 |
| 2024-03-15 | 47.61 | $82.30 | 682100 |
| 2024-03-14 | 49.08 | $82.84 | 246300 |
| 2024-03-13 | 52.42 | $84.01 | 233000 |
| 2024-03-12 | 55.31 | $84.96 | 168412 |
| 2024-03-11 | 54.17 | $84.51 | 220049 |
| 2024-03-08 | 57.46 | $85.57 | 198625 |
| 2024-03-07 | 57.61 | $85.62 | 224100 |
| 2024-03-06 | 56.97 | $85.33 | 223200 |
| 2024-03-05 | 55.25 | $84.56 | 212300 |
| 2024-03-04 | 57.34 | $85.30 | 307840 |
| 2024-03-01 | 54.08 | $83.84 | 194136 |
| 2024-02-29 | 53.67 | $83.66 | 324900 |
| 2024-02-28 | 53.11 | $83.41 | 225500 |
| 2024-02-27 | 54.30 | $83.89 | 208200 |
| 2024-02-26 | 56.12 | $84.62 | 239609 |
| 2024-02-23 | 55.23 | $84.16 | 353400 |
| 2024-02-22 | 51.02 | $82.13 | 346413 |
| 2024-02-21 | 50.21 | $81.76 | 345722 |
| 2024-02-20 | 50.04 | $81.68 | 475900 |
| 2024-02-16 | 53.46 | $83.26 | 346700 |
| 2024-02-15 | 56.97 | $84.76 | 335200 |
| 2024-02-14 | 52.65 | $82.57 | 286800 |
| 2024-02-13 | 49.91 | $81.31 | 338421 |
| 2024-02-12 | 56.45 | $83.96 | 512812 |
| 2024-02-09 | 53.41 | $82.57 | 539529 |
| 2024-02-08 | 43.25 | $78.82 | 1.2M |
| 2024-02-07 | 40.42 | $77.96 | 569714 |
| 2024-02-06 | 41.45 | $78.41 | 679900 |
| 2024-02-05 | 41.94 | $78.63 | 408730 |
| 2024-02-02 | 46.34 | $80.47 | 343732 |
| 2024-02-01 | 49.05 | $81.49 | 369803 |
| 2024-01-31 | 48.00 | $81.12 | 406600 |
| 2024-01-30 | 56.47 | $83.96 | 215208 |
| 2024-01-29 | 56.21 | $83.86 | 205729 |
| 2024-01-26 | 55.12 | $83.43 | 298400 |
| 2024-01-25 | 54.44 | $83.16 | 327100 |
| 2024-01-24 | 53.05 | $82.60 | 1.2M |
| 2024-01-23 | 54.96 | $83.27 | 407100 |
| 2024-01-22 | 56.05 | $83.65 | 301944 |
| 2024-01-19 | 51.34 | $81.69 | 306500 |
| 2024-01-18 | 52.26 | $82.03 | 292200 |
| 2024-01-17 | 49.12 | $80.80 | 282746 |
| 2024-01-16 | 49.14 | $80.81 | 264326 |
| 2024-01-12 | 50.11 | $81.21 | 371429 |
| 2024-01-11 | 46.18 | $79.65 | 358011 |
| 2024-01-10 | 40.99 | $77.82 | 500603 |
| 2024-01-09 | 39.07 | $77.19 | 544700 |
| 2024-01-08 | 40.36 | $77.84 | 308400 |
| 2024-01-05 | 40.27 | $77.81 | 349500 |
| 2024-01-04 | 42.06 | $78.74 | 403809 |
| 2024-01-03 | 38.07 | $77.32 | 542122 |
| 2024-01-02 | 52.98 | $83.42 | 297418 |
| 2023-12-29 | 54.44 | $83.86 | 197021 |
| 2023-12-28 | 55.70 | $84.24 | 196613 |
| 2023-12-27 | 55.89 | $84.30 | 225504 |
| 2023-12-26 | 57.22 | $84.72 | 206314 |
| 2023-12-22 | 56.69 | $84.49 | 280601 |
| 2023-12-21 | 55.35 | $83.91 | 257500 |
| 2023-12-20 | 50.74 | $82.06 | 405600 |
| 2023-12-19 | 53.25 | $82.95 | 348400 |
| 2023-12-18 | 53.01 | $82.85 | 373500 |
| 2023-12-15 | 49.49 | $81.47 | 1.3M |
| 2023-12-14 | 55.52 | $83.58 | 534741 |
| 2023-12-13 | 63.83 | $85.95 | 370605 |
| 2023-12-12 | 62.43 | $85.33 | 295125 |
| 2023-12-11 | 63.63 | $85.65 | 247741 |
| 2023-12-08 | 62.41 | $85.08 | 206000 |
| 2023-12-07 | 62.04 | $84.91 | 266700 |
| 2023-12-06 | 64.19 | $85.53 | 194247 |
| 2023-12-05 | 64.06 | $85.46 | 335500 |
| 2023-12-04 | 69.01 | $86.88 | 241300 |
| 2023-12-01 | 66.00 | $85.17 | 236400 |
| 2023-11-30 | 62.62 | $83.49 | 264500 |
| 2023-11-29 | 59.61 | $82.17 | 211615 |
| 2023-11-28 | 61.28 | $82.64 | 404230 |
| 2023-11-27 | 67.41 | $84.25 | 328438 |
| 2023-11-24 | 66.46 | $83.77 | 79600 |
| 2023-11-22 | 65.48 | $83.28 | 177332 |
| 2023-11-21 | 65.03 | $83.05 | 264326 |
| 2023-11-20 | 62.57 | $81.84 | 360700 |
| 2023-11-17 | 64.24 | $82.31 | 443817 |
| 2023-11-16 | 65.87 | $82.77 | 735204 |
| 2023-11-15 | 57.01 | $78.84 | 573300 |
| 2023-11-14 | 56.71 | $78.73 | 609200 |
| 2023-11-13 | 46.93 | $75.66 | 342500 |
| 2023-11-10 | 48.14 | $76.02 | 360504 |
| 2023-11-09 | 45.58 | $75.33 | 347906 |
| 2023-11-08 | 49.48 | $76.49 | 249100 |
| 2023-11-07 | 50.11 | $76.67 | 264110 |
| 2023-11-06 | 51.18 | $76.98 | 138300 |
| 2023-11-03 | 51.69 | $77.13 | 167400 |
| 2023-11-02 | 47.18 | $75.77 | 206900 |
| 2023-11-01 | 44.81 | $75.11 | 201616 |
| 2023-10-31 | 43.38 | $74.72 | 206100 |
| 2023-10-30 | 38.84 | $73.54 | 213112 |
| 2023-10-27 | 36.75 | $73.03 | 199536 |
| 2023-10-26 | 41.76 | $74.92 | 175800 |
| 2023-10-25 | 40.21 | $74.54 | 254500 |
| 2023-10-24 | 40.29 | $74.57 | 224800 |
| 2023-10-23 | 46.20 | $76.58 | 308600 |
| 2023-10-20 | 49.02 | $77.41 | 590800 |
| 2023-10-19 | 49.93 | $77.67 | 690207 |
| 2023-10-18 | 48.29 | $77.20 | 211000 |
| 2023-10-17 | 52.32 | $78.36 | 340034 |
| 2023-10-16 | 53.15 | $78.59 | 312200 |
| 2023-10-13 | 47.16 | $76.87 | 194800 |
| 2023-10-12 | 48.25 | $77.19 | 255200 |
| 2023-10-11 | 47.19 | $76.90 | 187000 |
| 2023-10-10 | 48.09 | $77.18 | 215600 |
| 2023-10-09 | 44.32 | $76.13 | 207212 |
| 2023-10-06 | 39.69 | $74.96 | 214000 |
| 2023-10-05 | 36.42 | $74.20 | 340500 |
| 2023-10-04 | 32.44 | $73.33 | 291837 |
| 2023-10-03 | 30.35 | $72.89 | 235300 |
| 2023-10-02 | 33.43 | $74.27 | 236329 |
| 2023-09-29 | 34.42 | $74.68 | 274100 |
| 2023-09-28 | 35.10 | $74.96 | 173400 |
| 2023-09-27 | 32.50 | $74.38 | 263240 |
| 2023-09-26 | 33.13 | $74.67 | 281806 |
| 2023-09-25 | 37.08 | $76.35 | 256400 |
| 2023-09-22 | 37.21 | $76.40 | 301412 |
| 2023-09-21 | 38.14 | $76.78 | 314528 |
| 2023-09-20 | 42.28 | $78.34 | 364700 |
| 2023-09-19 | 40.67 | $77.93 | 375635 |
| 2023-09-18 | 43.48 | $78.93 | 321309 |
| 2023-09-15 | 45.63 | $79.65 | 737304 |
| 2023-09-14 | 49.72 | $80.91 | 187300 |
| 2023-09-13 | 46.65 | $80.06 | 245912 |
| 2023-09-12 | 41.47 | $78.76 | 144000 |
| 2023-09-11 | 40.80 | $78.60 | 191100 |
| 2023-09-08 | 41.11 | $78.71 | 346800 |
| 2023-09-07 | 41.76 | $78.95 | 192000 |
| 2023-09-06 | 43.49 | $79.58 | 202600 |
| 2023-09-05 | 41.37 | $79.00 | 230546 |
| 2023-09-01 | 46.61 | $80.83 | 152600 |
| 2023-08-31 | 46.57 | $80.82 | 230600 |
| 2023-08-30 | 45.86 | $80.61 | 216211 |
| 2023-08-29 | 45.00 | $80.35 | 176400 |
| 2023-08-28 | 47.77 | $81.35 | 136438 |
| 2023-08-25 | 45.91 | $80.76 | 117509 |
| 2023-08-24 | 45.62 | $80.67 | 180602 |
| 2023-08-23 | 46.57 | $81.04 | 170900 |
| 2023-08-22 | 44.77 | $80.43 | 185100 |
| 2023-08-21 | 44.01 | $80.17 | 212700 |
| 2023-08-18 | 42.38 | $79.61 | 442700 |
| 2023-08-17 | 38.53 | $78.34 | 264900 |
| 2023-08-16 | 41.45 | $79.75 | 222323 |
| 2023-08-15 | 44.02 | $80.89 | 187800 |
| 2023-08-14 | 47.84 | $82.44 | 514500 |
| 2023-08-11 | 39.91 | $79.96 | 285134 |
| 2023-08-10 | 39.93 | $79.97 | 167340 |
| 2023-08-09 | 39.83 | $79.94 | 204110 |
| 2023-08-08 | 40.00 | $80.02 | 325400 |
| 2023-08-07 | 44.98 | $82.22 | 301728 |
| 2023-08-04 | 35.92 | $79.59 | 706800 |
| 2023-08-03 | 35.88 | $79.58 | 1.1M |
| 2023-08-02 | 44.42 | $82.98 | 397800 |
| 2023-08-01 | 46.48 | $83.65 | 210734 |
| 2023-07-31 | 46.82 | $83.76 | 469307 |
| 2023-07-28 | 48.07 | $84.17 | 218600 |
| 2023-07-27 | 44.80 | $83.21 | 357802 |
| 2023-07-26 | 46.66 | $83.85 | 495600 |
| 2023-07-25 | 58.29 | $87.09 | 338239 |
| 2023-07-24 | 60.41 | $87.57 | 228500 |
| 2023-07-21 | 61.29 | $87.77 | 329145 |
| 2023-07-20 | 59.99 | $87.30 | 168900 |
| 2023-07-19 | 58.95 | $86.93 | 267936 |
| 2023-07-18 | 57.89 | $86.55 | 441449 |
| 2023-07-17 | 61.09 | $87.36 | 190000 |
| 2023-07-14 | 59.41 | $86.72 | 172300 |
| 2023-07-13 | 59.95 | $86.86 | 236600 |
| 2023-07-12 | 59.04 | $86.50 | 278227 |
| 2023-07-11 | 61.05 | $87.05 | 219700 |
| 2023-07-10 | 58.23 | $85.90 | 226115 |
| 2023-07-07 | 54.25 | $84.45 | 321800 |
| 2023-07-06 | 50.08 | $83.11 | 242900 |
| 2023-07-05 | 51.65 | $83.58 | 286601 |
| 2023-07-03 | 56.13 | $84.84 | 119400 |
| 2023-06-30 | 55.16 | $84.51 | 394051 |
| 2023-06-29 | 54.11 | $84.15 | 499420 |
| 2023-06-28 | 50.24 | $82.89 | 313100 |
| 2023-06-27 | 53.08 | $83.73 | 223700 |
| 2023-06-26 | 50.42 | $82.89 | 195000 |
| 2023-06-23 | 52.61 | $83.54 | 509544 |
| 2023-06-22 | 61.01 | $85.71 | 153600 |
| 2023-06-21 | 61.35 | $85.79 | 199431 |
| 2023-06-20 | 60.35 | $85.41 | 175821 |
| 2023-06-16 | 61.47 | $85.69 | 545000 |
| 2023-06-15 | 60.01 | $85.11 | 299721 |
| 2023-06-14 | 59.45 | $84.89 | 341300 |
| 2023-06-13 | 62.28 | $85.65 | 225240 |
| 2023-06-12 | 61.27 | $85.21 | 227300 |
| 2023-06-09 | 59.13 | $84.31 | 159136 |
| 2023-06-08 | 59.55 | $84.43 | 198200 |
| 2023-06-07 | 59.19 | $84.27 | 299334 |
| 2023-06-06 | 55.30 | $82.64 | 243609 |
| 2023-06-05 | 51.47 | $81.22 | 230775 |
| 2023-06-02 | 58.28 | $83.26 | 345507 |
| 2023-06-01 | 53.72 | $81.66 | 366437 |
| 2023-05-31 | 51.51 | $80.96 | 1.1M |
| 2023-05-30 | 49.69 | $80.40 | 529800 |
| 2023-05-26 | 49.47 | $80.33 | 396031 |
| 2023-05-25 | 47.45 | $79.70 | 240300 |
| 2023-05-24 | 49.44 | $80.37 | 209100 |
| 2023-05-23 | 50.65 | $80.77 | 287900 |
| 2023-05-22 | 53.69 | $81.75 | 363914 |
| 2023-05-19 | 53.55 | $81.70 | 283915 |
| 2023-05-18 | 55.88 | $82.45 | 327700 |
| 2023-05-17 | 52.71 | $81.23 | 486400 |
| 2023-05-16 | 47.63 | $79.50 | 305312 |
| 2023-05-15 | 47.86 | $79.58 | 268300 |
| 2023-05-12 | 47.62 | $79.50 | 173538 |
| 2023-05-11 | 46.76 | $79.20 | 253600 |
| 2023-05-10 | 48.92 | $80.05 | 267401 |
| 2023-05-09 | 47.32 | $79.46 | 294420 |
| 2023-05-08 | 47.29 | $79.45 | 325300 |
| 2023-05-05 | 49.80 | $80.50 | 476000 |
| 2023-05-04 | 43.05 | $78.03 | 672900 |
| 2023-05-03 | 54.92 | $82.21 | 453211 |
| 2023-05-02 | 56.85 | $82.75 | 400106 |
| 2023-05-01 | 62.51 | $84.22 | 163900 |
| 2023-04-28 | 61.08 | $83.65 | 306137 |
| 2023-04-27 | 59.41 | $83.00 | 304800 |
| 2023-04-26 | 54.38 | $81.25 | 308249 |
| 2023-04-25 | 56.08 | $81.70 | 416947 |
| 2023-04-24 | 58.99 | $82.45 | 153726 |
| 2023-04-21 | 58.88 | $82.41 | 265723 |
| 2023-04-20 | 57.99 | $82.07 | 345100 |
| 2023-04-19 | 57.68 | $81.95 | 300800 |
| 2023-04-18 | 60.57 | $82.77 | 304200 |
| 2023-04-17 | 65.31 | $84.02 | 240800 |
| 2023-04-14 | 64.53 | $83.65 | 275800 |
| 2023-04-13 | 66.64 | $84.20 | 303415 |
| 2023-04-12 | 63.41 | $82.64 | 774339 |
| 2023-04-11 | 61.01 | $81.60 | 513500 |
| 2023-04-10 | 60.64 | $81.44 | 258406 |
| 2023-04-06 | 57.73 | $80.24 | 239800 |
| 2023-04-05 | 55.13 | $79.25 | 253640 |
| 2023-04-04 | 56.46 | $79.65 | 394100 |
| 2023-04-03 | 57.12 | $79.85 | 398700 |
| 2023-03-31 | 54.21 | $78.70 | 328422 |
| 2023-03-30 | 50.02 | $77.20 | 299100 |
| 2023-03-29 | 49.88 | $77.15 | 419800 |
| 2023-03-28 | 50.15 | $77.25 | 451517 |
| 2023-03-27 | 49.35 | $76.95 | 441908 |
| 2023-03-24 | 44.02 | $75.08 | 418530 |
| 2023-03-23 | 41.41 | $74.25 | 332532 |
| 2023-03-22 | 42.78 | $74.85 | 474100 |
| 2023-03-21 | 46.89 | $76.53 | 405130 |
| 2023-03-20 | 47.25 | $76.67 | 352220 |
| 2023-03-17 | 38.85 | $74.03 | 694148 |
| 2023-03-16 | 41.52 | $75.15 | 410000 |
| 2023-03-15 | 39.87 | $74.68 | 455249 |
| 2023-03-14 | 43.10 | $76.00 | 451838 |
| 2023-03-13 | 40.24 | $75.18 | 475500 |
| 2023-03-10 | 44.15 | $76.70 | 363700 |
| 2023-03-09 | 48.00 | $78.02 | 518100 |
| 2023-03-08 | 52.51 | $79.39 | 269100 |
| 2023-03-07 | 56.76 | $80.54 | 271228 |
| 2023-03-06 | 64.19 | $82.27 | 189400 |
| 2023-03-03 | 65.65 | $82.58 | 213800 |
| 2023-03-02 | 64.99 | $82.31 | 234016 |
| 2023-03-01 | 64.21 | $81.99 | 469504 |
| 2023-02-28 | 64.60 | $82.08 | 437100 |
| 2023-02-27 | 65.21 | $82.23 | 184700 |
| 2023-02-24 | 67.65 | $82.83 | 337200 |
| 2023-02-23 | 67.03 | $82.51 | 490824 |
| 2023-02-22 | 69.13 | $83.04 | 319418 |
| 2023-02-21 | 70.04 | $83.27 | 429133 |
| 2023-02-17 | 72.92 | $84.00 | 611701 |
| 2023-02-16 | 74.23 | $84.33 | 364100 |
| 2023-02-15 | 73.60 | $83.87 | 238001 |
| 2023-02-14 | 72.51 | $83.08 | 249943 |
| 2023-02-13 | 76.80 | $84.20 | 281243 |
| 2023-02-10 | 76.50 | $83.95 | 475811 |
| 2023-02-09 | 74.88 | $82.61 | 1.0M |
| 2023-02-08 | 61.66 | $75.58 | 882500 |
| 2023-02-07 | 62.28 | $75.72 | 295500 |
| 2023-02-06 | 60.67 | $75.12 | 311300 |
| 2023-02-03 | 59.97 | $74.86 | 248501 |
| 2023-02-02 | 61.95 | $75.35 | 394800 |
| 2023-02-01 | 63.58 | $75.75 | 629701 |
| 2023-01-31 | 61.41 | $74.85 | 633751 |
| 2023-01-30 | 52.53 | $71.88 | 250600 |
| 2023-01-27 | 50.46 | $71.31 | 224527 |
| 2023-01-26 | 52.89 | $71.94 | 321200 |
| 2023-01-25 | 51.48 | $71.54 | 293341 |
| 2023-01-24 | 52.41 | $71.79 | 223415 |
| 2023-01-23 | 55.58 | $72.62 | 346400 |
| 2023-01-20 | 54.83 | $72.38 | 323914 |
| 2023-01-19 | 53.74 | $72.03 | 280223 |
| 2023-01-18 | 58.88 | $73.37 | 469129 |
| 2023-01-17 | 58.03 | $73.07 | 171800 |
| 2023-01-13 | 59.15 | $73.36 | 205400 |
| 2023-01-12 | 59.72 | $73.51 | 275649 |
| 2023-01-11 | 59.07 | $73.25 | 543445 |
| 2023-01-10 | 58.95 | $73.20 | 336449 |
| 2023-01-09 | 58.49 | $73.00 | 565000 |
| 2023-01-06 | 60.31 | $73.56 | 427301 |
| 2023-01-05 | 58.09 | $72.56 | 264600 |
| 2023-01-04 | 60.40 | $73.28 | 279000 |
| 2023-01-03 | 62.52 | $73.93 | 315300 |
| 2022-12-30 | 61.33 | $73.33 | 222043 |
| 2022-12-29 | 61.36 | $73.34 | 1.7M |
| 2022-12-28 | 58.00 | $71.67 | 615538 |
| 2022-12-27 | 67.21 | $74.44 | 281504 |
| 2022-12-23 | 65.68 | $73.62 | 346049 |
| 2022-12-22 | 64.60 | $73.06 | 368700 |
| 2022-12-21 | 64.32 | $72.91 | 355900 |
| 2022-12-20 | 61.14 | $71.30 | 271212 |
| 2022-12-19 | 62.12 | $71.60 | 265837 |
| 2022-12-16 | 61.99 | $71.53 | 1.6M |
| 2022-12-15 | 61.93 | $71.50 | 323800 |
| 2022-12-14 | 66.20 | $72.90 | 292816 |
| 2022-12-13 | 65.63 | $72.55 | 388900 |
| 2022-12-12 | 64.33 | $71.74 | 271700 |
| 2022-12-09 | 63.63 | $71.31 | 268300 |
| 2022-12-08 | 63.49 | $71.22 | 327726 |
| 2022-12-07 | 60.90 | $69.61 | 292900 |
| 2022-12-06 | 66.19 | $71.52 | 401700 |
| 2022-12-05 | 69.81 | $72.72 | 326900 |
| 2022-12-02 | 71.11 | $73.14 | 314837 |
| 2022-12-01 | 70.60 | $72.73 | 330314 |
| 2022-11-30 | 67.39 | $70.30 | 381547 |
| 2022-11-29 | 64.48 | $68.38 | 223006 |
| 2022-11-28 | 63.99 | $68.07 | 358145 |
| 2022-11-25 | 69.01 | $69.78 | 199841 |
| 2022-11-23 | 70.14 | $70.15 | 764100 |
| 2022-11-22 | 70.70 | $70.34 | 1.0M |
| 2022-11-21 | 51.60 | $60.54 | 436108 |
| 2022-11-18 | 54.20 | $61.30 | 382600 |
| 2022-11-17 | 56.08 | $61.83 | 316900 |
| 2022-11-16 | 57.47 | $62.22 | 259406 |
| 2022-11-15 | 58.28 | $62.45 | 425600 |
| 2022-11-14 | 58.06 | $62.36 | 358800 |
| 2022-11-11 | 58.91 | $62.62 | 267900 |
| 2022-11-10 | 58.75 | $62.55 | 369700 |
| 2022-11-09 | 50.70 | $59.35 | 296900 |
| 2022-11-08 | 50.55 | $59.30 | 333400 |
| 2022-11-07 | 50.61 | $59.32 | 250300 |
| 2022-11-04 | 46.39 | $57.82 | 260639 |
| 2022-11-03 | 47.39 | $58.21 | 365827 |
| 2022-11-02 | 52.04 | $59.91 | 320200 |
| 2022-11-01 | 55.74 | $61.12 | 255044 |
| 2022-10-31 | 57.50 | $61.67 | 405300 |
| 2022-10-28 | 59.52 | $62.29 | 292047 |
| 2022-10-27 | 52.28 | $59.47 | 295146 |
| 2022-10-26 | 49.48 | $58.55 | 282909 |
| 2022-10-25 | 46.78 | $57.71 | 340100 |
| 2022-10-24 | 43.27 | $56.69 | 349000 |
| 2022-10-21 | 45.33 | $57.43 | 432400 |
| 2022-10-20 | 40.81 | $56.18 | 282734 |
| 2022-10-19 | 42.66 | $56.87 | 298033 |
| 2022-10-18 | 46.80 | $58.29 | 347800 |
| 2022-10-17 | 44.90 | $57.76 | 349300 |
| 2022-10-14 | 37.95 | $56.01 | 396606 |
| 2022-10-13 | 40.33 | $56.87 | 348508 |
| 2022-10-12 | 35.52 | $55.79 | 321900 |
| 2022-10-11 | 39.50 | $57.21 | 621600 |
| 2022-10-10 | 40.94 | $57.68 | 269500 |
| 2022-10-07 | 36.88 | $56.81 | 346200 |
| 2022-10-06 | 42.23 | $58.50 | 280306 |
| 2022-10-05 | 44.07 | $59.01 | 425200 |
| 2022-10-04 | 47.52 | $59.91 | 389400 |
| 2022-10-03 | 41.30 | $58.63 | 385800 |
| 2022-09-30 | 37.10 | $57.87 | 473800 |
| 2022-09-29 | 37.70 | $58.05 | 331819 |
| 2022-09-28 | 38.61 | $58.32 | 449600 |
| 2022-09-27 | 35.11 | $57.68 | 433939 |
| 2022-09-26 | 33.71 | $57.43 | 402200 |
| 2022-09-23 | 37.66 | $58.71 | 469747 |
| 2022-09-22 | 35.01 | $58.24 | 349100 |
| 2022-09-21 | 36.22 | $58.63 | 332300 |
| 2022-09-20 | 37.10 | $58.91 | 514015 |
| 2022-09-19 | 36.16 | $58.73 | 587900 |
| 2022-09-16 | 39.48 | $59.79 | 891400 |
| 2022-09-15 | 40.55 | $60.11 | 457000 |
| 2022-09-14 | 40.59 | $60.12 | 487600 |
| 2022-09-13 | 40.84 | $60.20 | 353729 |
| 2022-09-12 | 46.48 | $61.86 | 249500 |
| 2022-09-09 | 42.77 | $61.04 | 185220 |
| 2022-09-08 | 38.57 | $60.19 | 231302 |
| 2022-09-07 | 40.29 | $60.71 | 373700 |
| 2022-09-06 | 36.47 | $59.97 | 391524 |
| 2022-09-02 | 39.21 | $60.82 | 433819 |
| 2022-09-01 | 40.82 | $61.29 | 436000 |
| 2022-08-31 | 37.17 | $60.59 | 484000 |
| 2022-08-30 | 39.34 | $61.25 | 366400 |
| 2022-08-29 | 40.39 | $61.56 | 362900 |
| 2022-08-26 | 40.73 | $61.66 | 284204 |
| 2022-08-25 | 44.28 | $62.68 | 255100 |
| 2022-08-24 | 40.72 | $61.94 | 354018 |
| 2022-08-23 | 43.08 | $62.61 | 321900 |
| 2022-08-22 | 42.80 | $62.55 | 344709 |
| 2022-08-19 | 46.46 | $63.55 | 353603 |
| 2022-08-18 | 49.17 | $64.23 | 184918 |
| 2022-08-17 | 48.46 | $64.06 | 387100 |
| 2022-08-16 | 52.24 | $64.98 | 344100 |
| 2022-08-15 | 50.81 | $64.62 | 287148 |
| 2022-08-12 | 50.10 | $64.44 | 322521 |
| 2022-08-11 | 49.64 | $64.32 | 293700 |
| 2022-08-10 | 48.79 | $64.09 | 253300 |
| 2022-08-09 | 50.05 | $64.45 | 346000 |
| 2022-08-08 | 49.78 | $64.37 | 539600 |
| 2022-08-05 | 49.65 | $64.33 | 420500 |
| 2022-08-04 | 51.01 | $64.76 | 530045 |
| 2022-08-03 | 58.05 | $66.75 | 273747 |
| 2022-08-02 | 57.32 | $66.49 | 189700 |
| 2022-08-01 | 60.15 | $67.23 | 479800 |
| 2022-07-29 | 59.16 | $66.85 | 267538 |
| 2022-07-28 | 59.79 | $67.02 | 312400 |
| 2022-07-27 | 55.55 | $65.41 | 474201 |
| 2022-07-26 | 52.35 | $64.33 | 319300 |
| 2022-07-25 | 51.55 | $64.07 | 176622 |
| 2022-07-22 | 53.48 | $64.66 | 322016 |
| 2022-07-21 | 52.27 | $64.24 | 417300 |
| 2022-07-20 | 52.13 | $64.19 | 360000 |
| 2022-07-19 | 52.60 | $64.35 | 340600 |
| 2022-07-18 | 46.02 | $62.08 | 371937 |
| 2022-07-15 | 48.23 | $62.87 | 484448 |
| 2022-07-14 | 44.30 | $61.65 | 309534 |
| 2022-07-13 | 42.35 | $61.08 | 288225 |
| 2022-07-12 | 43.36 | $61.48 | 319933 |
| 2022-07-11 | 46.05 | $62.51 | 210144 |
| 2022-07-08 | 47.32 | $62.98 | 187123 |
| 2022-07-07 | 46.69 | $62.77 | 172000 |
| 2022-07-06 | 48.30 | $63.39 | 171713 |
| 2022-07-05 | 48.97 | $63.65 | 276800 |
| 2022-07-01 | 48.84 | $63.60 | 188441 |
| 2022-06-30 | 45.99 | $62.51 | 290800 |
| 2022-06-29 | 45.20 | $62.21 | 179120 |
| 2022-06-28 | 43.94 | $61.73 | 210816 |
| 2022-06-27 | 48.54 | $63.82 | 235100 |
| 2022-06-24 | 47.49 | $63.40 | 641100 |
| 2022-06-23 | 42.54 | $61.53 | 307239 |
| 2022-06-22 | 40.12 | $60.69 | 444900 |
| 2022-06-21 | 38.61 | $60.17 | 309939 |
| 2022-06-17 | 35.97 | $59.28 | 718341 |
| 2022-06-16 | 35.41 | $59.09 | 421400 |
| 2022-06-15 | 37.89 | $60.58 | 594330 |
| 2022-06-14 | 27.09 | $57.26 | 478535 |
| 2022-06-13 | 27.71 | $57.71 | 368000 |
| 2022-06-10 | 31.16 | $60.00 | 702632 |
| 2022-06-09 | 33.74 | $61.48 | 315846 |
| 2022-06-08 | 36.04 | $62.68 | 388100 |
| 2022-06-07 | 37.64 | $63.47 | 267200 |
| 2022-06-06 | 38.34 | $63.81 | 255937 |
| 2022-06-03 | 38.24 | $63.78 | 234529 |
| 2022-06-02 | 39.83 | $64.59 | 281500 |
| 2022-06-01 | 36.69 | $63.57 | 300800 |
| 2022-05-31 | 39.21 | $64.89 | 474624 |
| 2022-05-27 | 40.72 | $65.64 | 220000 |
| 2022-05-26 | 36.73 | $64.35 | 325400 |
| 2022-05-25 | 34.09 | $63.54 | 676400 |
| 2022-05-24 | 36.56 | $64.92 | 260008 |
| 2022-05-23 | 35.40 | $64.56 | 350413 |
| 2022-05-20 | 34.00 | $64.12 | 399011 |
| 2022-05-19 | 32.38 | $63.61 | 281906 |
| 2022-05-18 | 33.63 | $64.42 | 324206 |
| 2022-05-17 | 37.04 | $66.47 | 305118 |
| 2022-05-16 | 31.04 | $64.62 | 314300 |
| 2022-05-13 | 30.21 | $64.38 | 321635 |
| 2022-05-12 | 30.44 | $64.54 | 487828 |
| 2022-05-11 | 29.20 | $64.15 | 354600 |
| 2022-05-10 | 31.01 | $65.49 | 510842 |
| 2022-05-09 | 34.17 | $67.59 | 509600 |
| 2022-05-06 | 33.77 | $67.46 | 693500 |
| 2022-05-05 | 35.42 | $68.52 | 779103 |
| 2022-05-04 | 46.50 | $73.95 | 639900 |
| 2022-05-03 | 42.27 | $72.61 | 359600 |
| 2022-05-02 | 43.04 | $72.93 | 356500 |
| 2022-04-29 | 42.89 | $72.88 | 362701 |
| 2022-04-28 | 48.22 | $75.02 | 250740 |
| 2022-04-27 | 45.54 | $74.13 | 291500 |
| 2022-04-26 | 47.23 | $74.78 | 261800 |
| 2022-04-25 | 52.35 | $76.58 | 355600 |
| 2022-04-22 | 50.72 | $76.00 | 364800 |
| 2022-04-21 | 54.92 | $77.36 | 310636 |
| 2022-04-20 | 52.87 | $76.61 | 191507 |
| 2022-04-19 | 49.85 | $75.56 | 166000 |
| 2022-04-18 | 46.33 | $74.43 | 187544 |
| 2022-04-14 | 49.45 | $75.50 | 234644 |
| 2022-04-13 | 51.29 | $76.10 | 190835 |
| 2022-04-12 | 51.15 | $76.05 | 286300 |
| 2022-04-11 | 49.80 | $75.57 | 736500 |
| 2022-04-08 | 48.06 | $74.96 | 357421 |
| 2022-04-07 | 46.56 | $74.44 | 290030 |
| 2022-04-06 | 47.90 | $74.97 | 493841 |
| 2022-04-05 | 51.11 | $76.19 | 524300 |
| 2022-04-04 | 45.57 | $74.24 | 413222 |
| 2022-04-01 | 46.21 | $74.49 | 395301 |
| 2022-03-31 | 47.36 | $74.95 | 316700 |
| 2022-03-30 | 51.79 | $76.60 | 225005 |
| 2022-03-29 | 54.80 | $77.62 | 297524 |
| 2022-03-28 | 47.86 | $75.16 | 409441 |
| 2022-03-25 | 48.46 | $75.37 | 316200 |
| 2022-03-24 | 43.71 | $73.89 | 262900 |
| 2022-03-23 | 40.81 | $73.06 | 554825 |
| 2022-03-22 | 45.49 | $74.80 | 394100 |
| 2022-03-21 | 45.21 | $74.72 | 299625 |
| 2022-03-18 | 45.40 | $74.79 | 836739 |
| 2022-03-17 | 46.30 | $75.13 | 282008 |
| 2022-03-16 | 45.73 | $74.94 | 638000 |
| 2022-03-15 | 40.90 | $73.40 | 498439 |
| 2022-03-14 | 41.27 | $73.56 | 317306 |
| 2022-03-11 | 39.55 | $73.02 | 319500 |
| 2022-03-10 | 43.93 | $74.96 | 288901 |
| 2022-03-09 | 43.25 | $74.74 | 305700 |
| 2022-03-08 | 43.05 | $74.67 | 359700 |
| 2022-03-07 | 48.01 | $76.75 | 305317 |
| 2022-03-04 | 53.57 | $78.72 | 264702 |
| 2022-03-03 | 55.33 | $79.29 | 181600 |
| 2022-03-02 | 55.45 | $79.33 | 248700 |
| 2022-03-01 | 52.42 | $78.11 | 352528 |
| 2022-02-28 | 54.59 | $78.86 | 369500 |
| 2022-02-25 | 52.91 | $78.18 | 239735 |
| 2022-02-24 | 48.13 | $76.39 | 397900 |
| 2022-02-23 | 42.30 | $74.52 | 412915 |
| 2022-02-22 | 47.08 | $76.30 | 453832 |
| 2022-02-18 | 47.63 | $76.49 | 567024 |
| 2022-02-17 | 49.11 | $77.01 | 405400 |
| 2022-02-16 | 50.51 | $77.50 | 407600 |
| 2022-02-15 | 48.96 | $76.95 | 733939 |
| 2022-02-14 | 45.49 | $75.78 | 448300 |
| 2022-02-11 | 44.23 | $75.37 | 408332 |
| 2022-02-10 | 43.04 | $74.98 | 466900 |
| 2022-02-09 | 46.52 | $76.42 | 528700 |
| 2022-02-08 | 47.54 | $76.82 | 657432 |
| 2022-02-07 | 41.67 | $74.88 | 556224 |
| 2022-02-04 | 41.94 | $75.00 | 482800 |
| 2022-02-03 | 44.26 | $76.00 | 699632 |
| 2022-02-02 | 49.84 | $78.13 | 614600 |
| 2022-02-01 | 48.74 | $77.75 | 478316 |
| 2022-01-31 | 47.51 | $77.32 | 586200 |
| 2022-01-28 | 47.37 | $77.27 | 518800 |
| 2022-01-27 | 41.42 | $75.26 | 461324 |
| 2022-01-26 | 41.85 | $75.45 | 551000 |
| 2022-01-25 | 45.61 | $77.06 | 977938 |
| 2022-01-24 | 49.56 | $78.56 | 435800 |
| 2022-01-21 | 44.48 | $76.89 | 496900 |
| 2022-01-20 | 45.31 | $77.21 | 515401 |
| 2022-01-19 | 43.46 | $76.62 | 502042 |
| 2022-01-18 | 46.20 | $77.71 | 512100 |
| 2022-01-14 | 44.49 | $77.15 | 327520 |
| 2022-01-13 | 43.21 | $76.73 | 183319 |
| 2022-01-12 | 44.18 | $77.15 | 219800 |
| 2022-01-11 | 46.13 | $77.98 | 273433 |
| 2022-01-10 | 48.17 | $78.82 | 354027 |
| 2022-01-07 | 44.41 | $77.47 | 291640 |
| 2022-01-06 | 46.33 | $78.28 | 232000 |
| 2022-01-05 | 47.80 | $78.89 | 354300 |
| 2022-01-04 | 54.07 | $81.23 | 221631 |
| 2022-01-03 | 52.27 | $80.52 | 294300 |
| 2021-12-31 | 50.04 | $79.67 | 219000 |
| 2021-12-30 | 51.32 | $80.15 | 266800 |
| 2021-12-29 | 52.89 | $80.73 | 312747 |
| 2021-12-28 | 50.72 | $79.85 | 342247 |
| 2021-12-27 | 48.18 | $78.86 | 173707 |
| 2021-12-23 | 46.18 | $78.11 | 388000 |
| 2021-12-22 | 46.89 | $78.42 | 341400 |
| 2021-12-21 | 43.34 | $77.09 | 320900 |
| 2021-12-20 | 37.32 | $75.08 | 489700 |
| 2021-12-17 | 40.92 | $76.83 | 878658 |
| 2021-12-16 | 39.07 | $76.25 | 341200 |
| 2021-12-15 | 39.49 | $76.46 | 545236 |
| 2021-12-14 | 38.15 | $76.02 | 506600 |
| 2021-12-13 | 38.92 | $76.43 | 413810 |
| 2021-12-10 | 40.09 | $77.06 | 471800 |
| 2021-12-09 | 41.07 | $77.59 | 352600 |
| 2021-12-08 | 44.23 | $79.21 | 258629 |
| 2021-12-07 | 43.41 | $78.89 | 249619 |
| 2021-12-06 | 44.52 | $79.46 | 495015 |
| 2021-12-03 | 41.86 | $78.38 | 293227 |
| 2021-12-02 | 39.99 | $77.64 | 401600 |
| 2021-12-01 | 31.20 | $74.55 | 474900 |
| 2021-11-30 | 32.51 | $75.45 | 522700 |
| 2021-11-29 | 35.91 | $77.57 | 467246 |
| 2021-11-26 | 34.84 | $77.22 | 308600 |
| 2021-11-24 | 41.38 | $80.72 | 252800 |
| 2021-11-23 | 41.45 | $80.75 | 393325 |
| 2021-11-22 | 43.05 | $81.52 | 377800 |
| 2021-11-19 | 42.45 | $81.30 | 514808 |
| 2021-11-18 | 37.76 | $79.66 | 555300 |
| 2021-11-17 | 46.63 | $83.69 | 292500 |
| 2021-11-16 | 49.69 | $84.80 | 350605 |
| 2021-11-15 | 45.03 | $83.29 | 264900 |
| 2021-11-12 | 49.09 | $84.71 | 174412 |
| 2021-11-11 | 53.19 | $85.99 | 165718 |
| 2021-11-10 | 53.22 | $86.00 | 142519 |
| 2021-11-09 | 52.61 | $85.78 | 111500 |
| 2021-11-08 | 52.23 | $85.64 | 167916 |
| 2021-11-05 | 54.08 | $86.27 | 276700 |
| 2021-11-04 | 48.98 | $84.40 | 257201 |
| 2021-11-03 | 51.51 | $85.27 | 325239 |
| 2021-11-02 | 50.53 | $84.92 | 223241 |
| 2021-11-01 | 55.27 | $86.49 | 231500 |
| 2021-10-29 | 49.80 | $84.57 | 260100 |
| 2021-10-28 | 47.28 | $83.78 | 218410 |
| 2021-10-27 | 44.67 | $83.00 | 283800 |
| 2021-10-26 | 49.08 | $84.49 | 394400 |
| 2021-10-25 | 46.94 | $83.85 | 264724 |
| 2021-10-22 | 48.02 | $84.21 | 314435 |
| 2021-10-21 | 49.58 | $84.73 | 238810 |
| 2021-10-20 | 50.20 | $84.94 | 207900 |
| 2021-10-19 | 49.86 | $84.82 | 220000 |
| 2021-10-18 | 50.24 | $84.96 | 180800 |
| 2021-10-15 | 53.90 | $86.26 | 259400 |
| 2021-10-14 | 55.93 | $86.94 | 234800 |
| 2021-10-13 | 50.79 | $84.95 | 208216 |
| 2021-10-12 | 47.17 | $83.72 | 148818 |
| 2021-10-11 | 45.57 | $83.20 | 148100 |
| 2021-10-08 | 50.60 | $84.99 | 122700 |
| 2021-10-07 | 50.51 | $84.96 | 431400 |
| 2021-10-06 | 47.74 | $84.01 | 239132 |
| 2021-10-05 | 47.93 | $84.08 | 208403 |
| 2021-10-04 | 50.07 | $84.88 | 315400 |
| 2021-10-01 | 51.54 | $85.42 | 258006 |
| 2021-09-30 | 45.25 | $83.20 | 495600 |
| 2021-09-29 | 49.33 | $84.69 | 212204 |
| 2021-09-28 | 45.81 | $83.56 | 218900 |
| 2021-09-27 | 49.70 | $84.90 | 243200 |
| 2021-09-24 | 47.09 | $84.08 | 220228 |
| 2021-09-23 | 43.03 | $82.90 | 206212 |
| 2021-09-22 | 40.04 | $82.09 | 270301 |
| 2021-09-21 | 38.68 | $81.73 | 234200 |
| 2021-09-20 | 40.14 | $82.34 | 253500 |
| 2021-09-17 | 43.68 | $83.71 | 916519 |
| 2021-09-16 | 44.11 | $83.87 | 384200 |
| 2021-09-15 | 44.47 | $84.01 | 213200 |
| 2021-09-14 | 43.56 | $83.72 | 334500 |
| 2021-09-13 | 44.03 | $83.92 | 234600 |
| 2021-09-10 | 41.31 | $83.03 | 229900 |
| 2021-09-09 | 44.08 | $84.24 | 224200 |
| 2021-09-08 | 49.03 | $86.16 | 222300 |
| 2021-09-07 | 50.40 | $86.65 | 275200 |
| 2021-09-03 | 53.59 | $87.75 | 230647 |
| 2021-09-02 | 53.77 | $87.81 | 211500 |
| 2021-09-01 | 52.35 | $87.24 | 234035 |
| 2021-08-31 | 51.98 | $87.09 | 260941 |
| 2021-08-30 | 49.54 | $86.10 | 196100 |
| 2021-08-27 | 50.68 | $86.56 | 290991 |
| 2021-08-26 | 45.62 | $84.60 | 288728 |
| 2021-08-25 | 48.11 | $85.64 | 1.3M |
| 2021-08-24 | 47.05 | $85.24 | 530900 |
| 2021-08-23 | 49.36 | $86.21 | 276924 |
| 2021-08-20 | 47.23 | $85.37 | 303327 |
| 2021-08-19 | 43.71 | $84.06 | 283300 |
| 2021-08-18 | 42.41 | $83.59 | 297300 |
| 2021-08-17 | 48.51 | $86.27 | 472400 |
| 2021-08-16 | 41.09 | $83.80 | 392800 |
| 2021-08-13 | 37.11 | $82.66 | 250200 |
| 2021-08-12 | 34.46 | $81.94 | 250018 |
| 2021-08-11 | 33.08 | $81.57 | 229220 |
| 2021-08-10 | 32.93 | $81.53 | 278546 |
| 2021-08-09 | 32.69 | $81.46 | 356440 |
| 2021-08-06 | 37.32 | $83.99 | 317405 |
| 2021-08-05 | 38.78 | $84.70 | 429800 |
| 2021-08-04 | 41.96 | $86.14 | 231049 |
| 2021-08-03 | 45.70 | $87.66 | 242913 |
| 2021-08-02 | 46.75 | $88.06 | 171800 |
| 2021-07-30 | 49.26 | $89.00 | 215121 |
| 2021-07-29 | 48.76 | $88.82 | 150229 |
| 2021-07-28 | 46.82 | $88.12 | 157000 |
| 2021-07-27 | 46.15 | $87.88 | 227600 |
| 2021-07-26 | 48.88 | $89.01 | 202920 |
| 2021-07-23 | 47.85 | $88.61 | 144900 |
| 2021-07-22 | 43.81 | $87.12 | 174200 |
| 2021-07-21 | 45.08 | $87.69 | 213505 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.81
2026-07-17
Close Price
$58.30
Vol: 974533
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-51.29
Maximum
-0.10
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.81 | $58.30 | 974533 |
| 2026-07-16 | -29.13 | $59.03 | 465510 |
| 2026-07-15 | -43.90 | $57.97 | 649400 |
| 2026-07-14 | -53.26 | $57.60 | 607900 |
| 2026-07-13 | -46.53 | $58.36 | 667481 |
| 2026-07-10 | -62.96 | $56.63 | 361400 |
| 2026-07-09 | -62.68 | $56.66 | 506714 |
| 2026-07-08 | -57.36 | $57.22 | 751200 |
| 2026-07-07 | -60.87 | $56.85 | 542517 |
| 2026-07-06 | -68.57 | $56.04 | 594429 |
| 2026-07-02 | -71.32 | $55.75 | 793246 |
| 2026-07-01 | -89.55 | $53.83 | 743139 |
| 2026-06-30 | -90.22 | $53.76 | 695600 |
| 2026-06-29 | -89.25 | $54.46 | 587900 |
| 2026-06-26 | -88.54 | $54.53 | 3.0M |
| 2026-06-25 | -83.06 | $55.07 | 574431 |
| 2026-06-24 | -65.72 | $56.78 | 796101 |
| 2026-06-23 | -74.44 | $55.92 | 846726 |
| 2026-06-22 | -93.51 | $54.04 | 1.3M |
| 2026-06-18 | -94.00 | $55.74 | 1.6M |
| 2026-06-17 | -61.20 | $59.38 | 612207 |
| 2026-06-16 | -32.49 | $61.20 | 452000 |
| 2026-06-15 | -32.81 | $61.18 | 648602 |
| 2026-06-12 | -15.46 | $62.28 | 403600 |
| 2026-06-11 | -20.19 | $61.98 | 495171 |
| 2026-06-10 | -30.28 | $61.34 | 453900 |
| 2026-06-09 | -31.55 | $61.26 | 521000 |
| 2026-06-08 | -61.52 | $59.66 | 470800 |
| 2026-06-05 | -63.54 | $60.54 | 329238 |
| 2026-06-04 | -72.83 | $60.52 | 332700 |
| 2026-06-03 | -75.70 | $60.14 | 793599 |
| 2026-06-02 | -69.81 | $60.92 | 542500 |
| 2026-06-01 | -58.42 | $62.43 | 645500 |
| 2026-05-29 | -62.19 | $61.93 | 760025 |
| 2026-05-28 | -55.02 | $62.88 | 471900 |
| 2026-05-27 | -61.43 | $62.03 | 659800 |
| 2026-05-26 | -69.89 | $60.91 | 520549 |
| 2026-05-22 | -67.92 | $61.17 | 566351 |
| 2026-05-21 | -66.26 | $61.39 | 613800 |
| 2026-05-20 | -75.77 | $60.13 | 1.0M |
| 2026-05-19 | -79.92 | $59.90 | 1.1M |
| 2026-05-18 | -82.04 | $59.65 | 860100 |
| 2026-05-15 | -84.27 | $59.36 | 915300 |
| 2026-05-14 | -80.67 | $59.93 | 1.0M |
| 2026-05-13 | -84.30 | $59.44 | 974540 |
| 2026-05-12 | -95.07 | $61.18 | 1.1M |
| 2026-05-11 | -91.72 | $61.52 | 1.1M |
| 2026-05-08 | -86.64 | $64.27 | 886932 |
| 2026-05-07 | -55.03 | $66.66 | 1.5M |
| 2026-05-06 | -90.87 | $63.95 | 1.1M |
| 2026-05-05 | -79.07 | $65.23 | 803200 |
| 2026-05-04 | -84.07 | $64.54 | 695200 |
| 2026-05-01 | -56.59 | $65.58 | 622100 |
| 2026-04-30 | -51.64 | $65.62 | 901606 |
| 2026-04-29 | -54.32 | $65.35 | 705830 |
| 2026-04-28 | -54.02 | $65.38 | 597900 |
| 2026-04-27 | -57.50 | $65.03 | 1.3M |
| 2026-04-24 | -53.13 | $65.47 | 1.2M |
| 2026-04-23 | -52.33 | $65.55 | 542000 |
| 2026-04-22 | -37.84 | $67.01 | 427700 |
| 2026-04-21 | -28.80 | $67.92 | 436100 |
| 2026-04-20 | -21.65 | $68.64 | 487156 |
| 2026-04-17 | -16.39 | $69.17 | 429552 |
| 2026-04-16 | -15.13 | $69.22 | 368700 |
| 2026-04-15 | -24.35 | $69.42 | 540045 |
| 2026-04-14 | -40.92 | $68.20 | 581796 |
| 2026-04-13 | -47.66 | $67.35 | 553626 |
| 2026-04-10 | -59.32 | $65.88 | 528336 |
| 2026-04-09 | -63.27 | $65.80 | 632614 |
| 2026-04-08 | -68.29 | $65.11 | 766213 |
| 2026-04-07 | -72.53 | $65.15 | 960604 |
| 2026-04-06 | -82.53 | $63.72 | 588348 |
| 2026-04-02 | -90.89 | $62.38 | 975244 |
| 2026-04-01 | -99.70 | $62.56 | 718800 |
| 2026-03-31 | -96.56 | $64.10 | 999700 |
| 2026-03-30 | -97.46 | $65.03 | 784000 |
| 2026-03-27 | -97.05 | $65.09 | 463314 |
| 2026-03-26 | -97.71 | $66.03 | 461900 |
| 2026-03-25 | -86.26 | $67.81 | 807226 |
| 2026-03-24 | -91.40 | $67.13 | 963201 |
| 2026-03-23 | -88.23 | $68.52 | 636416 |
| 2026-03-20 | -89.30 | $68.39 | 1.5M |
| 2026-03-19 | -95.89 | $68.73 | 1.0M |
| 2026-03-18 | -97.78 | $69.11 | 804200 |
| 2026-03-17 | -87.62 | $72.09 | 376600 |
| 2026-03-16 | -94.12 | $71.56 | 382300 |
| 2026-03-13 | -83.70 | $72.41 | 455746 |
| 2026-03-12 | -91.66 | $72.43 | 492000 |
| 2026-03-11 | -76.11 | $73.75 | 604711 |
| 2026-03-10 | -79.43 | $73.48 | 518218 |
| 2026-03-09 | -34.02 | $77.28 | 691913 |
| 2026-03-06 | -26.26 | $78.01 | 816225 |
| 2026-03-05 | -75.03 | $78.79 | 618703 |
| 2026-03-04 | -78.41 | $77.89 | 871377 |
| 2026-03-03 | -85.43 | $76.02 | 722900 |
| 2026-03-02 | -93.50 | $73.87 | 875314 |
| 2026-02-27 | -86.97 | $75.61 | 1.0M |
| 2026-02-26 | -86.82 | $75.65 | 788600 |
| 2026-02-25 | -92.72 | $74.08 | 548196 |
| 2026-02-24 | -95.76 | $73.27 | 575038 |
| 2026-02-23 | -99.12 | $72.38 | 446424 |
| 2026-02-20 | -94.11 | $73.78 | 435900 |
| 2026-02-19 | -90.09 | $74.90 | 481900 |
| 2026-02-18 | -88.73 | $75.28 | 517600 |
| 2026-02-17 | -99.25 | $72.35 | 796742 |
| 2026-02-13 | -90.85 | $74.69 | 1.1M |
| 2026-02-12 | -94.36 | $73.71 | 1.3M |
| 2026-02-11 | -93.01 | $75.78 | 1.1M |
| 2026-02-10 | -80.15 | $79.13 | 1.3M |
| 2026-02-09 | -95.74 | $75.07 | 1.2M |
| 2026-02-06 | -95.70 | $75.08 | 1.8M |
| 2026-02-05 | -96.41 | $78.22 | 2.2M |
| 2026-02-04 | -60.67 | $93.69 | 672185 |
| 2026-02-03 | -63.50 | $92.38 | 459654 |
| 2026-02-02 | -40.18 | $94.50 | 432000 |
| 2026-01-30 | -39.10 | $94.44 | 661500 |
| 2026-01-29 | -41.00 | $94.17 | 1.1M |
| 2026-01-28 | -36.64 | $94.79 | 485000 |
| 2026-01-27 | -21.94 | $96.88 | 499840 |
| 2026-01-26 | -9.42 | $98.66 | 447311 |
| 2026-01-23 | -9.92 | $98.59 | 306300 |
| 2026-01-22 | -2.59 | $98.93 | 577600 |
| 2026-01-21 | -9.06 | $97.93 | 454541 |
| 2026-01-20 | -23.13 | $96.05 | 363441 |
| 2026-01-16 | -3.91 | $98.32 | 346311 |
| 2026-01-15 | -3.14 | $98.42 | 385603 |
| 2026-01-14 | -11.24 | $96.02 | 510200 |
| 2026-01-13 | -8.84 | $96.24 | 351809 |
| 2026-01-12 | -4.53 | $96.59 | 406900 |
| 2026-01-09 | -1.11 | $97.05 | 634218 |
| 2026-01-08 | -5.10 | $94.92 | 869229 |
| 2026-01-07 | -7.42 | $91.76 | 505800 |
| 2026-01-06 | -20.87 | $89.12 | 608777 |
| 2026-01-05 | -13.77 | $89.79 | 665305 |
| 2026-01-02 | -37.89 | $86.47 | 654001 |
| 2025-12-31 | -39.82 | $86.32 | 438100 |
| 2025-12-30 | -32.22 | $86.91 | 366406 |
| 2025-12-29 | -31.06 | $87.00 | 304800 |
| 2025-12-26 | -32.73 | $86.87 | 219922 |
| 2025-12-24 | -31.83 | $86.94 | 189227 |
| 2025-12-23 | -29.90 | $87.09 | 605600 |
| 2025-12-22 | -14.82 | $88.26 | 416411 |
| 2025-12-19 | -16.90 | $88.09 | 1.2M |
| 2025-12-18 | -21.08 | $87.26 | 729600 |
| 2025-12-17 | -4.78 | $88.54 | 581000 |
| 2025-12-16 | -10.15 | $87.77 | 866500 |
| 2025-12-15 | -21.36 | $86.50 | 912114 |
| 2025-12-12 | -39.63 | $84.43 | 742000 |
| 2025-12-11 | -34.60 | $85.00 | 1.1M |
| 2025-12-10 | -44.31 | $83.90 | 1.1M |
| 2025-12-09 | -62.75 | $81.81 | 563133 |
| 2025-12-08 | -49.16 | $83.35 | 675300 |
| 2025-12-05 | -37.51 | $84.67 | 830357 |
| 2025-12-04 | -38.39 | $84.57 | 456900 |
| 2025-12-03 | -35.83 | $84.86 | 600006 |
| 2025-12-02 | -21.27 | $86.51 | 517811 |
| 2025-12-01 | -16.50 | $87.05 | 676542 |
| 2025-11-28 | -24.98 | $86.09 | 267000 |
| 2025-11-26 | -23.83 | $86.22 | 510100 |
| 2025-11-25 | -20.12 | $86.64 | 714628 |
| 2025-11-24 | -0.88 | $87.73 | 946329 |
| 2025-11-21 | -30.67 | $84.87 | 1.4M |
| 2025-11-20 | -58.38 | $82.06 | 1.6M |
| 2025-11-19 | -98.50 | $77.76 | 1.0M |
| 2025-11-18 | -92.00 | $78.95 | 544703 |
| 2025-11-17 | -99.72 | $78.36 | 495300 |
| 2025-11-14 | -93.47 | $79.80 | 554831 |
| 2025-11-13 | -92.14 | $80.52 | 590932 |
| 2025-11-12 | -97.67 | $80.56 | 536313 |
| 2025-11-11 | -77.21 | $82.49 | 418300 |
| 2025-11-10 | -70.17 | $83.08 | 369200 |
| 2025-11-07 | -58.23 | $84.08 | 440300 |
| 2025-11-06 | -70.82 | $83.04 | 326405 |
| 2025-11-05 | -68.68 | $84.06 | 297710 |
| 2025-11-04 | -70.57 | $83.85 | 696629 |
| 2025-11-03 | -74.17 | $83.45 | 591000 |
| 2025-10-31 | -78.69 | $83.12 | 696800 |
| 2025-10-30 | -95.35 | $83.47 | 547444 |
| 2025-10-29 | -77.72 | $85.14 | 412932 |
| 2025-10-28 | -66.63 | $86.19 | 273002 |
| 2025-10-27 | -66.42 | $86.21 | 301700 |
| 2025-10-24 | -50.48 | $87.72 | 447700 |
| 2025-10-23 | -50.58 | $87.71 | 497900 |
| 2025-10-22 | -51.95 | $87.58 | 498900 |
| 2025-10-21 | -50.58 | $87.71 | 343500 |
| 2025-10-20 | -57.55 | $87.05 | 341941 |
| 2025-10-17 | -77.30 | $85.18 | 638040 |
| 2025-10-16 | -91.64 | $83.95 | 427000 |
| 2025-10-15 | -93.39 | $84.02 | 376900 |
| 2025-10-14 | -85.46 | $84.74 | 671831 |
| 2025-10-13 | -86.26 | $85.22 | 438302 |
| 2025-10-10 | -92.21 | $85.52 | 528700 |
| 2025-10-09 | -71.57 | $88.27 | 524612 |
| 2025-10-08 | -38.75 | $90.21 | 271527 |
| 2025-10-07 | -38.41 | $90.23 | 447100 |
| 2025-10-06 | -26.06 | $90.96 | 525328 |
| 2025-10-03 | -18.28 | $91.24 | 518223 |
| 2025-10-02 | -9.34 | $91.25 | 517000 |
| 2025-10-01 | -16.73 | $90.87 | 568700 |
| 2025-09-30 | -7.00 | $91.37 | 521100 |
| 2025-09-29 | -29.69 | $89.29 | 556818 |
| 2025-09-26 | -60.16 | $88.12 | 710130 |
| 2025-09-25 | -63.59 | $87.74 | 530531 |
| 2025-09-24 | -62.17 | $87.80 | 630326 |
| 2025-09-23 | -55.92 | $87.55 | 793440 |
| 2025-09-22 | -31.65 | $88.80 | 639800 |
| 2025-09-19 | -28.16 | $88.98 | 1.1M |
| 2025-09-18 | -20.61 | $89.15 | 563700 |
| 2025-09-17 | -31.40 | $88.48 | 617600 |
| 2025-09-16 | -43.00 | $87.76 | 613934 |
| 2025-09-15 | -38.26 | $87.97 | 681037 |
| 2025-09-12 | -13.19 | $89.54 | 559316 |
| 2025-09-11 | -1.08 | $90.09 | 669631 |
| 2025-09-10 | -36.16 | $87.60 | 788900 |
| 2025-09-09 | -30.69 | $87.42 | 591100 |
| 2025-09-08 | -18.03 | $88.34 | 463448 |
| 2025-09-05 | -12.58 | $88.25 | 493512 |
| 2025-09-04 | -10.50 | $88.51 | 541710 |
| 2025-09-03 | -8.28 | $88.55 | 384983 |
| 2025-09-02 | -2.47 | $89.44 | 622044 |
| 2025-08-29 | -6.04 | $87.92 | 434600 |
| 2025-08-28 | -0.71 | $87.72 | 552300 |
| 2025-08-27 | -1.54 | $87.56 | 1.1M |
| 2025-08-26 | -6.35 | $86.41 | 537131 |
| 2025-08-25 | -8.74 | $86.00 | 457306 |
| 2025-08-22 | -2.91 | $87.00 | 517700 |
| 2025-08-21 | -3.46 | $85.41 | 369749 |
| 2025-08-20 | -4.36 | $85.27 | 551700 |
| 2025-08-19 | -6.21 | $84.98 | 587000 |
| 2025-08-18 | -3.71 | $85.12 | 648700 |
| 2025-08-15 | -8.40 | $84.40 | 625900 |
| 2025-08-14 | -7.82 | $84.49 | 631713 |
| 2025-08-13 | -0.39 | $85.63 | 951817 |
| 2025-08-12 | -6.21 | $82.86 | 728790 |
| 2025-08-11 | -7.70 | $82.65 | 960611 |
| 2025-08-08 | -10.89 | $81.45 | 887300 |
| 2025-08-07 | -34.53 | $78.30 | 1.1M |
| 2025-08-06 | -22.43 | $74.87 | 772414 |
| 2025-08-05 | -4.99 | $76.06 | 740500 |
| 2025-08-04 | -6.84 | $74.89 | 395132 |
| 2025-08-01 | -41.58 | $72.91 | 518100 |
| 2025-07-31 | -24.91 | $73.86 | 916838 |
| 2025-07-30 | -65.48 | $71.23 | 373404 |
| 2025-07-29 | -54.39 | $71.76 | 370888 |
| 2025-07-28 | -30.22 | $72.87 | 366600 |
| 2025-07-25 | -18.46 | $73.45 | 556600 |
| 2025-07-24 | -12.86 | $73.63 | 595100 |
| 2025-07-23 | -10.90 | $73.27 | 328900 |
| 2025-07-22 | -38.88 | $71.64 | 302820 |
| 2025-07-21 | -38.80 | $71.02 | 491300 |
| 2025-07-18 | -38.80 | $71.02 | 384500 |
| 2025-07-17 | -34.31 | $71.34 | 317900 |
| 2025-07-16 | -37.54 | $71.11 | 469628 |
| 2025-07-15 | -54.62 | $69.89 | 563831 |
| 2025-07-14 | -19.89 | $72.37 | 429500 |
| 2025-07-11 | -32.21 | $71.49 | 415527 |
| 2025-07-10 | -14.43 | $72.76 | 504800 |
| 2025-07-09 | -16.08 | $71.92 | 390127 |
| 2025-07-08 | -30.89 | $70.99 | 320141 |
| 2025-07-07 | -25.96 | $71.30 | 343100 |
| 2025-07-03 | -13.85 | $72.06 | 224629 |
| 2025-07-02 | -7.21 | $72.44 | 516500 |
| 2025-07-01 | -10.72 | $71.73 | 328643 |
| 2025-06-30 | -37.28 | $70.20 | 315133 |
| 2025-06-27 | -45.87 | $69.99 | 528500 |
| 2025-06-26 | -23.50 | $71.37 | 427500 |
| 2025-06-25 | -60.54 | $70.02 | 385647 |
| 2025-06-24 | -66.86 | $69.48 | 332644 |
| 2025-06-23 | -77.52 | $68.57 | 438600 |
| 2025-06-20 | -96.58 | $67.00 | 807200 |
| 2025-06-18 | -94.05 | $69.18 | 607300 |
| 2025-06-17 | -93.14 | $69.25 | 320000 |
| 2025-06-16 | -92.63 | $69.45 | 299800 |
| 2025-06-13 | -95.50 | $69.80 | 331547 |
| 2025-06-12 | -78.51 | $70.96 | 244100 |
| 2025-06-11 | -88.47 | $70.43 | 426900 |
| 2025-06-10 | -76.99 | $71.40 | 382324 |
| 2025-06-09 | -81.94 | $71.14 | 431400 |
| 2025-06-06 | -86.59 | $70.92 | 434900 |
| 2025-06-05 | -90.94 | $70.08 | 470343 |
| 2025-06-04 | -57.27 | $70.93 | 397931 |
| 2025-06-03 | -47.77 | $71.75 | 340304 |
| 2025-06-02 | -52.49 | $71.20 | 408020 |
| 2025-05-30 | -41.24 | $72.51 | 578136 |
| 2025-05-29 | -44.12 | $72.10 | 669341 |
| 2025-05-28 | -39.54 | $72.64 | 375700 |
| 2025-05-27 | -22.10 | $74.70 | 395675 |
| 2025-05-23 | -41.57 | $72.40 | 456402 |
| 2025-05-22 | -30.65 | $73.69 | 326000 |
| 2025-05-21 | -30.74 | $73.68 | 311149 |
| 2025-05-20 | -20.66 | $74.87 | 273247 |
| 2025-05-19 | -18.12 | $75.17 | 342414 |
| 2025-05-16 | -19.64 | $74.99 | 553500 |
| 2025-05-15 | -16.77 | $75.33 | 361216 |
| 2025-05-14 | -19.48 | $75.01 | 439734 |
| 2025-05-13 | -16.51 | $75.36 | 347241 |
| 2025-05-12 | -4.32 | $76.80 | 568248 |
| 2025-05-09 | -10.07 | $75.32 | 599000 |
| 2025-05-08 | -5.88 | $75.74 | 1.2M |
| 2025-05-07 | -50.00 | $67.16 | 494700 |
| 2025-05-06 | -63.91 | $66.47 | 342616 |
| 2025-05-05 | -68.35 | $66.25 | 395200 |
| 2025-05-02 | -55.65 | $66.88 | 348424 |
| 2025-05-01 | -72.55 | $66.33 | 550401 |
| 2025-04-30 | -70.73 | $66.96 | 539900 |
| 2025-04-29 | -65.21 | $67.39 | 370500 |
| 2025-04-28 | -63.41 | $67.53 | 578037 |
| 2025-04-25 | -60.98 | $67.72 | 324726 |
| 2025-04-24 | -47.11 | $68.80 | 274538 |
| 2025-04-23 | -53.40 | $68.31 | 400804 |
| 2025-04-22 | -55.20 | $68.17 | 316613 |
| 2025-04-21 | -71.50 | $66.90 | 281405 |
| 2025-04-17 | -65.60 | $67.36 | 360600 |
| 2025-04-16 | -65.34 | $67.38 | 320300 |
| 2025-04-15 | -56.23 | $68.09 | 324215 |
| 2025-04-14 | -47.88 | $68.74 | 406335 |
| 2025-04-11 | -50.96 | $68.50 | 527900 |
| 2025-04-10 | -64.18 | $67.47 | 822024 |
| 2025-04-09 | -58.92 | $67.88 | 729700 |
| 2025-04-08 | -92.77 | $65.54 | 539923 |
| 2025-04-07 | -68.67 | $67.34 | 697954 |
| 2025-04-04 | -53.91 | $68.65 | 548500 |
| 2025-04-03 | -33.33 | $70.28 | 504200 |
| 2025-04-02 | -23.86 | $71.03 | 1.1M |
| 2025-04-01 | -53.54 | $68.68 | 548000 |
| 2025-03-31 | -51.86 | $68.19 | 653700 |
| 2025-03-28 | -51.64 | $68.21 | 456343 |
| 2025-03-27 | -52.68 | $68.10 | 357415 |
| 2025-03-26 | -64.37 | $67.03 | 339100 |
| 2025-03-25 | -70.38 | $66.48 | 560939 |
| 2025-03-24 | -70.27 | $66.49 | 607000 |
| 2025-03-21 | -62.08 | $67.24 | 1.9M |
| 2025-03-20 | -62.40 | $67.21 | 501143 |
| 2025-03-19 | -46.45 | $68.67 | 432431 |
| 2025-03-18 | -47.76 | $68.55 | 433824 |
| 2025-03-17 | -53.55 | $68.02 | 623800 |
| 2025-03-14 | -63.50 | $67.11 | 457007 |
| 2025-03-13 | -66.45 | $66.84 | 399300 |
| 2025-03-12 | -69.84 | $66.53 | 681300 |
| 2025-03-11 | -47.43 | $68.58 | 1.0M |
| 2025-03-10 | -31.91 | $70.00 | 861044 |
| 2025-03-07 | -4.26 | $71.18 | 871957 |
| 2025-03-06 | -71.98 | $68.01 | 723400 |
| 2025-03-05 | -72.04 | $68.00 | 803306 |
| 2025-03-04 | -75.94 | $67.41 | 1.2M |
| 2025-03-03 | -96.23 | $64.34 | 631200 |
| 2025-02-28 | -90.55 | $65.20 | 904037 |
| 2025-02-27 | -86.29 | $66.50 | 472138 |
| 2025-02-26 | -84.69 | $66.73 | 617500 |
| 2025-02-25 | -78.06 | $67.74 | 722614 |
| 2025-02-24 | -89.00 | $66.14 | 599900 |
| 2025-02-21 | -89.95 | $66.00 | 680601 |
| 2025-02-20 | -92.75 | $66.76 | 499718 |
| 2025-02-19 | -85.25 | $68.31 | 493750 |
| 2025-02-18 | -87.27 | $68.11 | 643506 |
| 2025-02-14 | -90.21 | $67.85 | 711600 |
| 2025-02-13 | -93.52 | $67.40 | 806034 |
| 2025-02-12 | -95.22 | $67.17 | 560923 |
| 2025-02-11 | -95.66 | $67.76 | 631300 |
| 2025-02-10 | -87.04 | $69.70 | 812509 |
| 2025-02-07 | -87.47 | $69.78 | 1.4M |
| 2025-02-06 | -97.78 | $70.00 | 1.7M |
| 2025-02-05 | -71.10 | $75.83 | 1.5M |
| 2025-02-04 | -83.06 | $75.11 | 774900 |
| 2025-02-03 | -71.76 | $75.79 | 725811 |
| 2025-01-31 | -90.77 | $75.29 | 648615 |
| 2025-01-30 | -69.59 | $75.99 | 565713 |
| 2025-01-29 | -62.06 | $75.30 | 756000 |
| 2025-01-28 | -40.54 | $76.96 | 565648 |
| 2025-01-27 | -23.05 | $78.31 | 475800 |
| 2025-01-24 | -45.34 | $76.36 | 508606 |
| 2025-01-23 | -39.07 | $76.82 | 753800 |
| 2025-01-22 | -28.74 | $77.69 | 864600 |
| 2025-01-21 | -4.47 | $79.68 | 430100 |
| 2025-01-17 | -10.80 | $78.38 | 433314 |
| 2025-01-16 | -5.05 | $78.82 | 715100 |
| 2025-01-15 | -16.82 | $77.70 | 511538 |
| 2025-01-14 | -19.00 | $77.48 | 496709 |
| 2025-01-13 | -20.15 | $77.37 | 542414 |
| 2025-01-10 | -25.99 | $76.81 | 608110 |
| 2025-01-08 | -18.06 | $77.57 | 577600 |
| 2025-01-07 | -20.98 | $77.29 | 611506 |
| 2025-01-06 | -23.49 | $77.05 | 929000 |
| 2025-01-03 | -3.11 | $77.50 | 576295 |
| 2025-01-02 | -14.59 | $75.81 | 591336 |
| 2024-12-31 | -11.01 | $74.65 | 565897 |
| 2024-12-30 | -17.55 | $74.23 | 1.2M |
| 2024-12-27 | -41.50 | $72.92 | 580809 |
| 2024-12-26 | -40.76 | $73.44 | 520212 |
| 2024-12-24 | -48.25 | $72.97 | 273233 |
| 2024-12-23 | -50.64 | $72.82 | 808440 |
| 2024-12-20 | -48.73 | $72.94 | 1.8M |
| 2024-12-19 | -65.75 | $72.20 | 1.1M |
| 2024-12-18 | -96.82 | $70.07 | 1.1M |
| 2024-12-17 | -95.64 | $70.20 | 704803 |
| 2024-12-16 | -85.38 | $71.33 | 1.1M |
| 2024-12-13 | -99.22 | $69.81 | 665446 |
| 2024-12-12 | -96.12 | $70.71 | 621849 |
| 2024-12-11 | -94.98 | $71.06 | 851012 |
| 2024-12-10 | -96.44 | $70.78 | 863701 |
| 2024-12-09 | -99.58 | $71.29 | 734100 |
| 2024-12-06 | -95.45 | $72.70 | 655700 |
| 2024-12-05 | -89.99 | $73.84 | 956900 |
| 2024-12-04 | -86.76 | $74.66 | 1.4M |
| 2024-12-03 | -87.12 | $74.58 | 1.8M |
| 2024-12-02 | -89.04 | $74.16 | 1.0M |
| 2024-11-29 | -87.49 | $74.50 | 707100 |
| 2024-11-27 | -96.59 | $72.50 | 1.7M |
| 2024-11-26 | -95.42 | $72.90 | 1.0M |
| 2024-11-25 | -92.85 | $73.46 | 2.0M |
| 2024-11-22 | -94.55 | $73.09 | 2.2M |
| 2024-11-21 | -94.32 | $74.96 | 2.0M |
| 2024-11-20 | -87.82 | $80.53 | 1.5M |
| 2024-11-19 | -92.74 | $79.81 | 950632 |
| 2024-11-18 | -96.60 | $79.23 | 1.2M |
| 2024-11-15 | -96.94 | $79.18 | 1.1M |
| 2024-11-14 | -99.06 | $81.07 | 1.6M |
| 2024-11-13 | -75.26 | $87.95 | 733041 |
| 2024-11-12 | -41.54 | $90.54 | 459934 |
| 2024-11-11 | -28.91 | $91.51 | 610500 |
| 2024-11-08 | -28.26 | $91.56 | 547100 |
| 2024-11-07 | -50.65 | $89.84 | 1.4M |
| 2024-11-06 | -54.69 | $89.53 | 1.3M |
| 2024-11-05 | -58.82 | $88.43 | 446500 |
| 2024-11-04 | -78.55 | $87.29 | 206900 |
| 2024-11-01 | -84.26 | $86.96 | 243017 |
| 2024-10-31 | -93.80 | $86.44 | 282601 |
| 2024-10-30 | -67.89 | $88.07 | 264300 |
| 2024-10-29 | -84.10 | $87.15 | 462630 |
| 2024-10-28 | -93.88 | $86.76 | 228310 |
| 2024-10-25 | -88.18 | $87.17 | 148500 |
| 2024-10-24 | -84.78 | $87.48 | 256342 |
| 2024-10-23 | -91.21 | $86.99 | 228449 |
| 2024-10-22 | -92.54 | $87.12 | 268661 |
| 2024-10-21 | -95.75 | $88.08 | 192200 |
| 2024-10-18 | -67.16 | $89.87 | 205504 |
| 2024-10-17 | -66.01 | $89.94 | 205300 |
| 2024-10-16 | -51.32 | $90.83 | 194100 |
| 2024-10-15 | -53.47 | $90.70 | 507521 |
| 2024-10-14 | -49.04 | $90.89 | 124127 |
| 2024-10-11 | -61.74 | $90.10 | 226400 |
| 2024-10-10 | -79.15 | $88.55 | 301639 |
| 2024-10-09 | -37.46 | $90.82 | 189505 |
| 2024-10-08 | -34.62 | $90.70 | 157800 |
| 2024-10-07 | -35.47 | $90.62 | 176400 |
| 2024-10-04 | -28.74 | $91.25 | 212231 |
| 2024-10-03 | -29.91 | $91.14 | 250202 |
| 2024-10-02 | -22.22 | $91.86 | 216100 |
| 2024-10-01 | -12.71 | $92.75 | 334411 |
| 2024-09-30 | -8.33 | $93.16 | 410570 |
| 2024-09-27 | -13.25 | $92.70 | 402511 |
| 2024-09-26 | -21.91 | $91.85 | 526400 |
| 2024-09-25 | -12.80 | $92.69 | 486963 |
| 2024-09-24 | -20.83 | $91.80 | 404500 |
| 2024-09-23 | -34.32 | $90.57 | 246230 |
| 2024-09-20 | -40.79 | $89.98 | 1.2M |
| 2024-09-19 | -34.65 | $90.54 | 377900 |
| 2024-09-18 | -56.69 | $88.53 | 380325 |
| 2024-09-17 | -59.43 | $88.28 | 456100 |
| 2024-09-16 | -60.96 | $88.14 | 307107 |
| 2024-09-13 | -54.82 | $88.70 | 461847 |
| 2024-09-12 | -77.41 | $86.64 | 205015 |
| 2024-09-11 | -85.42 | $85.91 | 463500 |
| 2024-09-10 | -93.43 | $86.30 | 303817 |
| 2024-09-09 | -91.02 | $86.40 | 423500 |
| 2024-09-06 | -81.67 | $87.15 | 246726 |
| 2024-09-05 | -54.74 | $89.31 | 269231 |
| 2024-09-04 | -49.50 | $89.73 | 232100 |
| 2024-09-03 | -41.15 | $90.40 | 256742 |
| 2024-08-30 | -17.96 | $92.26 | 490600 |
| 2024-08-29 | -16.08 | $92.41 | 179300 |
| 2024-08-28 | -8.17 | $92.42 | 222800 |
| 2024-08-27 | -20.02 | $92.31 | 286137 |
| 2024-08-26 | -31.12 | $91.39 | 204600 |
| 2024-08-23 | -26.90 | $91.74 | 405130 |
| 2024-08-22 | -43.67 | $90.35 | 487747 |
| 2024-08-21 | -37.03 | $90.90 | 503400 |
| 2024-08-20 | -51.63 | $89.69 | 608324 |
| 2024-08-19 | -58.38 | $89.13 | 255126 |
| 2024-08-16 | -67.19 | $88.40 | 428621 |
| 2024-08-15 | -62.61 | $88.78 | 252100 |
| 2024-08-14 | -72.38 | $87.97 | 282200 |
| 2024-08-13 | -77.56 | $87.54 | 425400 |
| 2024-08-12 | -96.74 | $85.95 | 742200 |
| 2024-08-09 | -93.04 | $86.75 | 1.3M |
| 2024-08-08 | -91.25 | $87.40 | 995400 |
| 2024-08-07 | -80.56 | $87.59 | 660124 |
| 2024-08-06 | -60.79 | $88.25 | 295014 |
| 2024-08-05 | -60.77 | $87.96 | 400500 |
| 2024-08-02 | -26.19 | $91.38 | 357904 |
| 2024-08-01 | -27.20 | $91.28 | 366813 |
| 2024-07-31 | -10.92 | $92.89 | 438100 |
| 2024-07-30 | -8.90 | $92.99 | 262500 |
| 2024-07-29 | -7.29 | $93.11 | 225103 |
| 2024-07-26 | -6.01 | $92.52 | 301125 |
| 2024-07-25 | -12.08 | $91.65 | 478200 |
| 2024-07-24 | -27.41 | $90.33 | 259141 |
| 2024-07-23 | -10.69 | $91.77 | 243015 |
| 2024-07-22 | -15.91 | $91.32 | 256800 |
| 2024-07-19 | -31.48 | $89.98 | 212422 |
| 2024-07-18 | -22.88 | $90.72 | 271147 |
| 2024-07-17 | -16.03 | $91.31 | 372906 |
| 2024-07-16 | -7.26 | $91.87 | 400400 |
| 2024-07-15 | -8.07 | $89.32 | 375300 |
| 2024-07-12 | -34.65 | $87.72 | 282600 |
| 2024-07-11 | -42.19 | $87.30 | 618300 |
| 2024-07-10 | -76.54 | $85.31 | 567500 |
| 2024-07-09 | -98.24 | $84.08 | 378800 |
| 2024-07-08 | -87.13 | $84.71 | 207800 |
| 2024-07-05 | -76.37 | $85.32 | 249000 |
| 2024-07-03 | -77.60 | $85.25 | 85000 |
| 2024-07-02 | -73.19 | $85.50 | 180828 |
| 2024-07-01 | -83.95 | $84.89 | 364100 |
| 2024-06-28 | -69.66 | $85.70 | 1.1M |
| 2024-06-27 | -37.74 | $87.51 | 220441 |
| 2024-06-26 | -45.09 | $87.03 | 299015 |
| 2024-06-25 | -30.46 | $87.88 | 213800 |
| 2024-06-24 | -16.52 | $88.69 | 346633 |
| 2024-06-21 | -4.43 | $88.37 | 543100 |
| 2024-06-20 | -20.87 | $87.29 | 178700 |
| 2024-06-18 | -29.13 | $86.93 | 235502 |
| 2024-06-17 | -23.62 | $87.17 | 263000 |
| 2024-06-14 | -42.89 | $86.33 | 256100 |
| 2024-06-13 | -25.00 | $87.11 | 204723 |
| 2024-06-12 | -7.57 | $87.87 | 279900 |
| 2024-06-11 | -75.56 | $84.83 | 211326 |
| 2024-06-10 | -82.47 | $84.55 | 450623 |
| 2024-06-07 | -57.23 | $85.08 | 179002 |
| 2024-06-06 | -52.25 | $86.12 | 239300 |
| 2024-06-05 | -43.71 | $86.86 | 274800 |
| 2024-06-04 | -45.10 | $86.74 | 366900 |
| 2024-06-03 | -56.06 | $85.79 | 483600 |
| 2024-05-31 | -51.88 | $86.10 | 303639 |
| 2024-05-30 | -53.77 | $85.16 | 344500 |
| 2024-05-29 | -61.82 | $84.06 | 451200 |
| 2024-05-28 | -56.38 | $84.64 | 303441 |
| 2024-05-24 | -44.00 | $85.96 | 249716 |
| 2024-05-23 | -42.50 | $86.12 | 391000 |
| 2024-05-22 | -45.59 | $85.79 | 472900 |
| 2024-05-21 | -32.83 | $87.15 | 306400 |
| 2024-05-20 | -38.74 | $86.52 | 252700 |
| 2024-05-17 | -37.71 | $86.63 | 597800 |
| 2024-05-16 | -33.02 | $87.13 | 311800 |
| 2024-05-15 | -32.59 | $87.02 | 251945 |
| 2024-05-14 | -38.15 | $86.40 | 361900 |
| 2024-05-13 | -48.04 | $85.27 | 544700 |
| 2024-05-10 | -52.59 | $84.76 | 673716 |
| 2024-05-09 | -61.82 | $83.67 | 734700 |
| 2024-05-08 | -23.72 | $84.12 | 433314 |
| 2024-05-07 | -20.77 | $84.25 | 475214 |
| 2024-05-06 | -5.82 | $84.12 | 158407 |
| 2024-05-03 | -7.48 | $82.81 | 230900 |
| 2024-05-02 | -2.88 | $81.80 | 173700 |
| 2024-05-01 | -48.43 | $80.74 | 206313 |
| 2024-04-30 | -62.89 | $80.28 | 182615 |
| 2024-04-29 | -40.88 | $80.98 | 172900 |
| 2024-04-26 | -71.09 | $80.43 | 205300 |
| 2024-04-25 | -72.82 | $80.63 | 212149 |
| 2024-04-24 | -69.45 | $80.82 | 258933 |
| 2024-04-23 | -66.61 | $80.98 | 168805 |
| 2024-04-22 | -65.54 | $81.04 | 173500 |
| 2024-04-19 | -58.44 | $81.44 | 277700 |
| 2024-04-18 | -83.30 | $80.04 | 343717 |
| 2024-04-17 | -87.92 | $79.78 | 311137 |
| 2024-04-16 | -72.82 | $80.63 | 216733 |
| 2024-04-15 | -80.11 | $80.22 | 354600 |
| 2024-04-12 | -84.01 | $80.00 | 252300 |
| 2024-04-11 | -78.69 | $80.30 | 187600 |
| 2024-04-10 | -85.34 | $79.99 | 313506 |
| 2024-04-09 | -74.86 | $81.31 | 216500 |
| 2024-04-08 | -78.97 | $81.15 | 141500 |
| 2024-04-05 | -83.28 | $81.06 | 223118 |
| 2024-04-04 | -98.52 | $80.03 | 249000 |
| 2024-04-03 | -87.33 | $80.90 | 237746 |
| 2024-04-02 | -95.78 | $80.79 | 270900 |
| 2024-04-01 | -84.21 | $82.37 | 192013 |
| 2024-03-28 | -54.39 | $83.90 | 344543 |
| 2024-03-27 | -62.38 | $83.49 | 316800 |
| 2024-03-26 | -81.68 | $82.50 | 252702 |
| 2024-03-25 | -71.73 | $83.01 | 351635 |
| 2024-03-22 | -82.26 | $82.47 | 206805 |
| 2024-03-21 | -60.43 | $83.59 | 212100 |
| 2024-03-20 | -60.73 | $83.38 | 251400 |
| 2024-03-19 | -50.76 | $83.70 | 262236 |
| 2024-03-18 | -82.00 | $81.86 | 328400 |
| 2024-03-15 | -74.53 | $82.30 | 682100 |
| 2024-03-14 | -65.37 | $82.84 | 246300 |
| 2024-03-13 | -45.50 | $84.01 | 233000 |
| 2024-03-12 | -27.68 | $84.96 | 168412 |
| 2024-03-11 | -34.88 | $84.51 | 220049 |
| 2024-03-08 | -14.27 | $85.57 | 198625 |
| 2024-03-07 | -5.67 | $85.62 | 224100 |
| 2024-03-06 | -5.84 | $85.33 | 223200 |
| 2024-03-05 | -14.18 | $84.56 | 212300 |
| 2024-03-04 | -2.47 | $85.30 | 307840 |
| 2024-03-01 | -14.78 | $83.84 | 194136 |
| 2024-02-29 | -16.90 | $83.66 | 324900 |
| 2024-02-28 | -19.86 | $83.41 | 225500 |
| 2024-02-27 | -14.18 | $83.89 | 208200 |
| 2024-02-26 | -4.43 | $84.62 | 239609 |
| 2024-02-23 | -9.93 | $84.16 | 353400 |
| 2024-02-22 | -34.21 | $82.13 | 346413 |
| 2024-02-21 | -38.64 | $81.76 | 345722 |
| 2024-02-20 | -39.59 | $81.68 | 475900 |
| 2024-02-16 | -20.69 | $83.26 | 346700 |
| 2024-02-15 | -2.75 | $84.76 | 335200 |
| 2024-02-14 | -24.52 | $82.57 | 286800 |
| 2024-02-13 | -40.53 | $81.31 | 338421 |
| 2024-02-12 | -6.86 | $83.96 | 512812 |
| 2024-02-09 | -24.52 | $82.57 | 539529 |
| 2024-02-08 | -72.17 | $78.82 | 1.2M |
| 2024-02-07 | -82.16 | $77.96 | 569714 |
| 2024-02-06 | -75.75 | $78.41 | 679900 |
| 2024-02-05 | -73.01 | $78.63 | 408730 |
| 2024-02-02 | -50.12 | $80.47 | 343732 |
| 2024-02-01 | -37.44 | $81.49 | 369803 |
| 2024-01-31 | -42.04 | $81.12 | 406600 |
| 2024-01-30 | -6.72 | $83.96 | 215208 |
| 2024-01-29 | -7.96 | $83.86 | 205729 |
| 2024-01-26 | -15.72 | $83.43 | 298400 |
| 2024-01-25 | -22.81 | $83.16 | 327100 |
| 2024-01-24 | -29.26 | $82.60 | 1.2M |
| 2024-01-23 | -21.54 | $83.27 | 407100 |
| 2024-01-22 | -17.17 | $83.65 | 301944 |
| 2024-01-19 | -39.75 | $81.69 | 306500 |
| 2024-01-18 | -35.83 | $82.03 | 292200 |
| 2024-01-17 | -50.00 | $80.80 | 282746 |
| 2024-01-16 | -49.88 | $80.81 | 264326 |
| 2024-01-12 | -49.95 | $81.21 | 371429 |
| 2024-01-11 | -66.60 | $79.65 | 358011 |
| 2024-01-10 | -86.14 | $77.82 | 500603 |
| 2024-01-09 | -92.56 | $77.19 | 544700 |
| 2024-01-08 | -90.06 | $77.84 | 308400 |
| 2024-01-05 | -90.38 | $77.81 | 349500 |
| 2024-01-04 | -80.72 | $78.74 | 403809 |
| 2024-01-03 | -99.35 | $77.32 | 542122 |
| 2024-01-02 | -58.98 | $83.42 | 297418 |
| 2023-12-29 | -51.53 | $83.86 | 197021 |
| 2023-12-28 | -45.08 | $84.24 | 196613 |
| 2023-12-27 | -44.07 | $84.30 | 225504 |
| 2023-12-26 | -36.95 | $84.72 | 206314 |
| 2023-12-22 | -40.85 | $84.49 | 280601 |
| 2023-12-21 | -50.68 | $83.91 | 257500 |
| 2023-12-20 | -82.03 | $82.06 | 405600 |
| 2023-12-19 | -66.95 | $82.95 | 348400 |
| 2023-12-18 | -68.64 | $82.85 | 373500 |
| 2023-12-15 | -92.03 | $81.47 | 1.3M |
| 2023-12-14 | -31.68 | $83.58 | 534741 |
| 2023-12-13 | -9.06 | $85.95 | 370605 |
| 2023-12-12 | -14.98 | $85.33 | 295125 |
| 2023-12-11 | -10.77 | $85.65 | 247741 |
| 2023-12-08 | -15.58 | $85.08 | 206000 |
| 2023-12-07 | -17.04 | $84.91 | 266700 |
| 2023-12-06 | -11.73 | $85.53 | 194247 |
| 2023-12-05 | -12.33 | $85.46 | 335500 |
| 2023-12-04 | -0.17 | $86.88 | 241300 |
| 2023-12-01 | -0.10 | $85.17 | 236400 |
| 2023-11-30 | -10.68 | $83.49 | 264500 |
| 2023-11-29 | -22.48 | $82.17 | 211615 |
| 2023-11-28 | -17.75 | $82.64 | 404230 |
| 2023-11-27 | -0.17 | $84.25 | 328438 |
| 2023-11-24 | -1.17 | $83.77 | 79600 |
| 2023-11-22 | -5.59 | $83.28 | 177332 |
| 2023-11-21 | -6.31 | $83.05 | 264326 |
| 2023-11-20 | -17.38 | $81.84 | 360700 |
| 2023-11-17 | -13.08 | $82.31 | 443817 |
| 2023-11-16 | -2.64 | $82.77 | 735204 |
| 2023-11-15 | -18.62 | $78.84 | 573300 |
| 2023-11-14 | -5.73 | $78.73 | 609200 |
| 2023-11-13 | -58.70 | $75.66 | 342500 |
| 2023-11-10 | -53.48 | $76.02 | 360504 |
| 2023-11-09 | -63.48 | $75.33 | 347906 |
| 2023-11-08 | -46.67 | $76.49 | 249100 |
| 2023-11-07 | -44.06 | $76.67 | 264110 |
| 2023-11-06 | -39.57 | $76.98 | 138300 |
| 2023-11-03 | -37.39 | $77.13 | 167400 |
| 2023-11-02 | -57.10 | $75.77 | 206900 |
| 2023-11-01 | -66.67 | $75.11 | 201616 |
| 2023-10-31 | -68.17 | $74.72 | 206100 |
| 2023-10-30 | -84.29 | $73.54 | 213112 |
| 2023-10-27 | -91.26 | $73.03 | 199536 |
| 2023-10-26 | -65.44 | $74.92 | 175800 |
| 2023-10-25 | -70.63 | $74.54 | 254500 |
| 2023-10-24 | -70.22 | $74.57 | 224800 |
| 2023-10-23 | -42.76 | $76.58 | 308600 |
| 2023-10-20 | -31.42 | $77.41 | 590800 |
| 2023-10-19 | -27.87 | $77.67 | 690207 |
| 2023-10-18 | -34.29 | $77.20 | 211000 |
| 2023-10-17 | -18.44 | $78.36 | 340034 |
| 2023-10-16 | -9.22 | $78.59 | 312200 |
| 2023-10-13 | -41.89 | $76.87 | 194800 |
| 2023-10-12 | -42.58 | $77.19 | 255200 |
| 2023-10-11 | -48.52 | $76.90 | 187000 |
| 2023-10-10 | -45.32 | $77.18 | 215600 |
| 2023-10-09 | -57.31 | $76.13 | 207212 |
| 2023-10-06 | -70.66 | $74.96 | 214000 |
| 2023-10-05 | -79.34 | $74.20 | 340500 |
| 2023-10-04 | -89.27 | $73.33 | 291837 |
| 2023-10-03 | -99.04 | $72.89 | 235300 |
| 2023-10-02 | -95.16 | $74.27 | 236329 |
| 2023-09-29 | -90.32 | $74.68 | 274100 |
| 2023-09-28 | -86.75 | $74.96 | 173400 |
| 2023-09-27 | -94.14 | $74.38 | 263240 |
| 2023-09-26 | -99.86 | $74.67 | 281806 |
| 2023-09-25 | -92.94 | $76.35 | 256400 |
| 2023-09-22 | -99.14 | $76.40 | 301412 |
| 2023-09-21 | -94.70 | $76.78 | 314528 |
| 2023-09-20 | -87.16 | $78.34 | 364700 |
| 2023-09-19 | -96.56 | $77.93 | 375635 |
| 2023-09-18 | -76.98 | $78.93 | 321309 |
| 2023-09-15 | -59.71 | $79.65 | 737304 |
| 2023-09-14 | -29.50 | $80.91 | 187300 |
| 2023-09-13 | -49.88 | $80.06 | 245912 |
| 2023-09-12 | -81.96 | $78.76 | 144000 |
| 2023-09-11 | -86.15 | $78.60 | 191100 |
| 2023-09-08 | -83.74 | $78.71 | 346800 |
| 2023-09-07 | -78.46 | $78.95 | 192000 |
| 2023-09-06 | -64.62 | $79.58 | 202600 |
| 2023-09-05 | -77.36 | $79.00 | 230546 |
| 2023-09-01 | -41.30 | $80.83 | 152600 |
| 2023-08-31 | -38.83 | $80.82 | 230600 |
| 2023-08-30 | -33.33 | $80.61 | 216211 |
| 2023-08-29 | -46.57 | $80.35 | 176400 |
| 2023-08-28 | -36.88 | $81.35 | 136438 |
| 2023-08-25 | -48.83 | $80.76 | 117509 |
| 2023-08-24 | -49.94 | $80.67 | 180602 |
| 2023-08-23 | -45.38 | $81.04 | 170900 |
| 2023-08-22 | -58.43 | $80.43 | 185100 |
| 2023-08-21 | -69.12 | $80.17 | 212700 |
| 2023-08-18 | -77.06 | $79.61 | 442700 |
| 2023-08-17 | -86.77 | $78.34 | 264900 |
| 2023-08-16 | -75.99 | $79.75 | 222323 |
| 2023-08-15 | -67.28 | $80.89 | 187800 |
| 2023-08-14 | -55.43 | $82.44 | 514500 |
| 2023-08-11 | -74.39 | $79.96 | 285134 |
| 2023-08-10 | -74.31 | $79.97 | 167340 |
| 2023-08-09 | -74.54 | $79.94 | 204110 |
| 2023-08-08 | -73.93 | $80.02 | 325400 |
| 2023-08-07 | -57.11 | $82.22 | 301728 |
| 2023-08-04 | -77.22 | $79.59 | 706800 |
| 2023-08-03 | -77.29 | $79.58 | 1.1M |
| 2023-08-02 | -83.77 | $82.98 | 397800 |
| 2023-08-01 | -83.08 | $83.65 | 210734 |
| 2023-07-31 | -81.57 | $83.76 | 469307 |
| 2023-07-28 | -75.93 | $84.17 | 218600 |
| 2023-07-27 | -89.13 | $83.21 | 357802 |
| 2023-07-26 | -80.33 | $83.85 | 495600 |
| 2023-07-25 | -35.76 | $87.09 | 338239 |
| 2023-07-24 | -29.16 | $87.57 | 228500 |
| 2023-07-21 | -15.35 | $87.77 | 329145 |
| 2023-07-20 | -15.57 | $87.30 | 168900 |
| 2023-07-19 | -21.97 | $86.93 | 267936 |
| 2023-07-18 | -28.55 | $86.55 | 441449 |
| 2023-07-17 | -14.53 | $87.36 | 190000 |
| 2023-07-14 | -25.61 | $86.72 | 172300 |
| 2023-07-13 | -23.18 | $86.86 | 236600 |
| 2023-07-12 | -29.41 | $86.50 | 278227 |
| 2023-07-11 | -1.70 | $87.05 | 219700 |
| 2023-07-10 | -19.26 | $85.90 | 226115 |
| 2023-07-07 | -52.90 | $84.45 | 321800 |
| 2023-07-06 | -83.99 | $83.11 | 242900 |
| 2023-07-05 | -58.77 | $83.58 | 286601 |
| 2023-07-03 | -33.99 | $84.84 | 119400 |
| 2023-06-30 | -39.93 | $84.51 | 394051 |
| 2023-06-29 | -43.58 | $84.15 | 499420 |
| 2023-06-28 | -55.81 | $82.89 | 313100 |
| 2023-06-27 | -41.67 | $83.73 | 223700 |
| 2023-06-26 | -53.33 | $82.89 | 195000 |
| 2023-06-23 | -41.37 | $83.54 | 509544 |
| 2023-06-22 | -13.23 | $85.71 | 153600 |
| 2023-06-21 | -12.19 | $85.79 | 199431 |
| 2023-06-20 | -13.30 | $85.41 | 175821 |
| 2023-06-16 | -9.50 | $85.69 | 545000 |
| 2023-06-15 | -17.37 | $85.11 | 299721 |
| 2023-06-14 | -20.35 | $84.89 | 341300 |
| 2023-06-13 | -5.96 | $85.65 | 225240 |
| 2023-06-12 | -5.35 | $85.21 | 227300 |
| 2023-06-09 | -5.19 | $84.31 | 159136 |
| 2023-06-08 | -2.92 | $84.43 | 198200 |
| 2023-06-07 | -3.16 | $84.27 | 299334 |
| 2023-06-06 | -17.65 | $82.64 | 243609 |
| 2023-06-05 | -45.49 | $81.22 | 230775 |
| 2023-06-02 | -5.22 | $83.26 | 345507 |
| 2023-06-01 | -20.30 | $81.66 | 366437 |
| 2023-05-31 | -47.23 | $80.96 | 1.1M |
| 2023-05-30 | -55.39 | $80.40 | 529800 |
| 2023-05-26 | -58.64 | $80.33 | 396031 |
| 2023-05-25 | -67.36 | $79.70 | 240300 |
| 2023-05-24 | -58.09 | $80.37 | 209100 |
| 2023-05-23 | -52.56 | $80.77 | 287900 |
| 2023-05-22 | -39.00 | $81.75 | 363914 |
| 2023-05-19 | -39.70 | $81.70 | 283915 |
| 2023-05-18 | -29.32 | $82.45 | 327700 |
| 2023-05-17 | -46.20 | $81.23 | 486400 |
| 2023-05-16 | -70.12 | $79.50 | 305312 |
| 2023-05-15 | -69.02 | $79.58 | 268300 |
| 2023-05-12 | -70.12 | $79.50 | 173538 |
| 2023-05-11 | -74.93 | $79.20 | 253600 |
| 2023-05-10 | -63.48 | $80.05 | 267401 |
| 2023-05-09 | -71.43 | $79.46 | 294420 |
| 2023-05-08 | -71.56 | $79.45 | 325300 |
| 2023-05-05 | -57.41 | $80.50 | 476000 |
| 2023-05-04 | -90.70 | $78.03 | 672900 |
| 2023-05-03 | -42.08 | $82.21 | 453211 |
| 2023-05-02 | -33.17 | $82.75 | 400106 |
| 2023-05-01 | -8.23 | $84.22 | 163900 |
| 2023-04-28 | -14.72 | $83.65 | 306137 |
| 2023-04-27 | -22.28 | $83.00 | 304800 |
| 2023-04-26 | -41.99 | $81.25 | 308249 |
| 2023-04-25 | -36.60 | $81.70 | 416947 |
| 2023-04-24 | -24.26 | $82.45 | 153726 |
| 2023-04-21 | -20.45 | $82.41 | 265723 |
| 2023-04-20 | -23.41 | $82.07 | 345100 |
| 2023-04-19 | -24.46 | $81.95 | 300800 |
| 2023-04-18 | -17.32 | $82.77 | 304200 |
| 2023-04-17 | -6.44 | $84.02 | 240800 |
| 2023-04-14 | -9.66 | $83.65 | 275800 |
| 2023-04-13 | -1.18 | $84.20 | 303415 |
| 2023-04-12 | -8.94 | $82.64 | 774339 |
| 2023-04-11 | -7.13 | $81.60 | 513500 |
| 2023-04-10 | -0.61 | $81.44 | 258406 |
| 2023-04-06 | -5.81 | $80.24 | 239800 |
| 2023-04-05 | -11.67 | $79.25 | 253640 |
| 2023-04-04 | -15.50 | $79.65 | 394100 |
| 2023-04-03 | -32.51 | $79.85 | 398700 |
| 2023-03-31 | -45.26 | $78.70 | 328422 |
| 2023-03-30 | -60.38 | $77.20 | 299100 |
| 2023-03-29 | -60.89 | $77.15 | 419800 |
| 2023-03-28 | -59.88 | $77.25 | 451517 |
| 2023-03-27 | -62.90 | $76.95 | 441908 |
| 2023-03-24 | -81.81 | $75.08 | 418530 |
| 2023-03-23 | -90.51 | $74.25 | 332532 |
| 2023-03-22 | -85.37 | $74.85 | 474100 |
| 2023-03-21 | -69.84 | $76.53 | 405130 |
| 2023-03-20 | -69.03 | $76.67 | 352220 |
| 2023-03-17 | -94.29 | $74.03 | 694148 |
| 2023-03-16 | -84.59 | $75.15 | 410000 |
| 2023-03-15 | -88.70 | $74.68 | 455249 |
| 2023-03-14 | -87.66 | $76.00 | 451838 |
| 2023-03-13 | -95.88 | $75.18 | 475500 |
| 2023-03-10 | -95.94 | $76.70 | 363700 |
| 2023-03-09 | -97.57 | $78.02 | 518100 |
| 2023-03-08 | -56.35 | $79.39 | 269100 |
| 2023-03-07 | -41.72 | $80.54 | 271228 |
| 2023-03-06 | -26.40 | $82.27 | 189400 |
| 2023-03-03 | -23.65 | $82.58 | 213800 |
| 2023-03-02 | -26.04 | $82.31 | 234016 |
| 2023-03-01 | -28.88 | $81.99 | 469504 |
| 2023-02-28 | -23.31 | $82.08 | 437100 |
| 2023-02-27 | -20.99 | $82.23 | 184700 |
| 2023-02-24 | -16.82 | $82.83 | 337200 |
| 2023-02-23 | -19.04 | $82.51 | 490824 |
| 2023-02-22 | -15.36 | $83.04 | 319418 |
| 2023-02-21 | -13.76 | $83.27 | 429133 |
| 2023-02-17 | -8.69 | $84.00 | 611701 |
| 2023-02-16 | -6.39 | $84.33 | 364100 |
| 2023-02-15 | -9.59 | $83.87 | 238001 |
| 2023-02-14 | -15.08 | $83.08 | 249943 |
| 2023-02-13 | -7.30 | $84.20 | 281243 |
| 2023-02-10 | -9.03 | $83.95 | 475811 |
| 2023-02-09 | -18.35 | $82.61 | 1.0M |
| 2023-02-08 | -14.80 | $75.58 | 882500 |
| 2023-02-07 | -12.27 | $75.72 | 295500 |
| 2023-02-06 | -23.10 | $75.12 | 311300 |
| 2023-02-03 | -27.80 | $74.86 | 248501 |
| 2023-02-02 | -18.95 | $75.35 | 394800 |
| 2023-02-01 | -6.50 | $75.75 | 629701 |
| 2023-01-31 | -0.99 | $74.85 | 633751 |
| 2023-01-30 | -74.44 | $71.88 | 250600 |
| 2023-01-27 | -92.19 | $71.31 | 224527 |
| 2023-01-26 | -75.78 | $71.94 | 321200 |
| 2023-01-25 | -86.20 | $71.54 | 293341 |
| 2023-01-24 | -84.30 | $71.79 | 223415 |
| 2023-01-23 | -61.43 | $72.62 | 346400 |
| 2023-01-20 | -68.04 | $72.38 | 323914 |
| 2023-01-19 | -76.84 | $72.03 | 280223 |
| 2023-01-18 | -38.34 | $73.37 | 469129 |
| 2023-01-17 | -46.11 | $73.07 | 171800 |
| 2023-01-13 | -38.60 | $73.36 | 205400 |
| 2023-01-12 | -34.72 | $73.51 | 275649 |
| 2023-01-11 | -41.45 | $73.25 | 543445 |
| 2023-01-10 | -40.64 | $73.20 | 336449 |
| 2023-01-09 | -45.01 | $73.00 | 565000 |
| 2023-01-06 | -27.86 | $73.56 | 427301 |
| 2023-01-05 | -39.83 | $72.56 | 264600 |
| 2023-01-04 | -27.30 | $73.28 | 279000 |
| 2023-01-03 | -16.00 | $73.93 | 315300 |
| 2022-12-30 | -24.87 | $73.33 | 222043 |
| 2022-12-29 | -24.69 | $73.34 | 1.7M |
| 2022-12-28 | -43.71 | $71.67 | 615538 |
| 2022-12-27 | -4.14 | $74.44 | 281504 |
| 2022-12-23 | -3.76 | $73.62 | 346049 |
| 2022-12-22 | -12.91 | $73.06 | 368700 |
| 2022-12-21 | -15.36 | $72.91 | 355900 |
| 2022-12-20 | -24.90 | $71.30 | 271212 |
| 2022-12-19 | -15.93 | $71.60 | 265837 |
| 2022-12-16 | -16.43 | $71.53 | 1.6M |
| 2022-12-15 | -16.64 | $71.50 | 323800 |
| 2022-12-14 | -6.73 | $72.90 | 292816 |
| 2022-12-13 | -8.82 | $72.55 | 388900 |
| 2022-12-12 | -11.50 | $71.74 | 271700 |
| 2022-12-09 | -14.66 | $71.31 | 268300 |
| 2022-12-08 | -15.33 | $71.22 | 327726 |
| 2022-12-07 | -24.90 | $69.61 | 292900 |
| 2022-12-06 | -12.01 | $71.52 | 401700 |
| 2022-12-05 | -3.74 | $72.72 | 326900 |
| 2022-12-02 | -0.98 | $73.14 | 314837 |
| 2022-12-01 | -1.37 | $72.73 | 330314 |
| 2022-11-30 | -6.76 | $70.30 | 381547 |
| 2022-11-29 | -20.14 | $68.38 | 223006 |
| 2022-11-28 | -22.30 | $68.07 | 358145 |
| 2022-11-25 | -10.38 | $69.78 | 199841 |
| 2022-11-23 | -7.80 | $70.15 | 764100 |
| 2022-11-22 | -3.66 | $70.34 | 1.0M |
| 2022-11-21 | -45.32 | $60.54 | 436108 |
| 2022-11-18 | -34.85 | $61.30 | 382600 |
| 2022-11-17 | -23.45 | $61.83 | 316900 |
| 2022-11-16 | -18.87 | $62.22 | 259406 |
| 2022-11-15 | -16.18 | $62.45 | 425600 |
| 2022-11-14 | -9.72 | $62.36 | 358800 |
| 2022-11-11 | -6.39 | $62.62 | 267900 |
| 2022-11-10 | -1.89 | $62.55 | 369700 |
| 2022-11-09 | -38.02 | $59.35 | 296900 |
| 2022-11-08 | -38.66 | $59.30 | 333400 |
| 2022-11-07 | -38.40 | $59.32 | 250300 |
| 2022-11-04 | -57.41 | $57.82 | 260639 |
| 2022-11-03 | -52.47 | $58.21 | 365827 |
| 2022-11-02 | -30.93 | $59.91 | 320200 |
| 2022-11-01 | -15.59 | $61.12 | 255044 |
| 2022-10-31 | -8.62 | $61.67 | 405300 |
| 2022-10-28 | -0.25 | $62.29 | 292047 |
| 2022-10-27 | -16.08 | $59.47 | 295146 |
| 2022-10-26 | -31.49 | $58.55 | 282909 |
| 2022-10-25 | -45.56 | $57.71 | 340100 |
| 2022-10-24 | -62.65 | $56.69 | 349000 |
| 2022-10-21 | -50.25 | $57.43 | 432400 |
| 2022-10-20 | -71.19 | $56.18 | 282734 |
| 2022-10-19 | -59.63 | $56.87 | 298033 |
| 2022-10-18 | -35.85 | $58.29 | 347800 |
| 2022-10-17 | -44.72 | $57.76 | 349300 |
| 2022-10-14 | -74.04 | $56.01 | 396606 |
| 2022-10-13 | -59.63 | $56.87 | 348508 |
| 2022-10-12 | -99.22 | $55.79 | 321900 |
| 2022-10-11 | -77.10 | $57.21 | 621600 |
| 2022-10-10 | -75.47 | $57.68 | 269500 |
| 2022-10-07 | -96.82 | $56.81 | 346200 |
| 2022-10-06 | -72.35 | $58.50 | 280306 |
| 2022-10-05 | -61.75 | $59.01 | 425200 |
| 2022-10-04 | -43.04 | $59.91 | 389400 |
| 2022-10-03 | -69.65 | $58.63 | 385800 |
| 2022-09-30 | -86.06 | $57.87 | 473800 |
| 2022-09-29 | -82.47 | $58.05 | 331819 |
| 2022-09-28 | -77.09 | $58.32 | 449600 |
| 2022-09-27 | -90.20 | $57.68 | 433939 |
| 2022-09-26 | -95.20 | $57.43 | 402200 |
| 2022-09-23 | -77.13 | $58.71 | 469747 |
| 2022-09-22 | -86.01 | $58.24 | 349100 |
| 2022-09-21 | -78.84 | $58.63 | 332300 |
| 2022-09-20 | -74.08 | $58.91 | 514015 |
| 2022-09-19 | -93.86 | $58.73 | 587900 |
| 2022-09-16 | -83.89 | $59.79 | 891400 |
| 2022-09-15 | -85.32 | $60.11 | 457000 |
| 2022-09-14 | -85.77 | $60.12 | 487600 |
| 2022-09-13 | -85.76 | $60.20 | 353729 |
| 2022-09-12 | -56.59 | $61.86 | 249500 |
| 2022-09-09 | -71.00 | $61.04 | 185220 |
| 2022-09-08 | -85.94 | $60.19 | 231302 |
| 2022-09-07 | -79.41 | $60.71 | 373700 |
| 2022-09-06 | -96.52 | $59.97 | 391524 |
| 2022-09-02 | -85.13 | $60.82 | 433819 |
| 2022-09-01 | -77.09 | $61.29 | 436000 |
| 2022-08-31 | -97.72 | $60.59 | 484000 |
| 2022-08-30 | -91.77 | $61.25 | 366400 |
| 2022-08-29 | -87.05 | $61.56 | 362900 |
| 2022-08-26 | -97.99 | $61.66 | 284204 |
| 2022-08-25 | -83.89 | $62.68 | 255100 |
| 2022-08-24 | -97.74 | $61.94 | 354018 |
| 2022-08-23 | -90.12 | $62.61 | 321900 |
| 2022-08-22 | -91.12 | $62.55 | 344709 |
| 2022-08-19 | -74.37 | $63.55 | 353603 |
| 2022-08-18 | -62.98 | $64.23 | 184918 |
| 2022-08-17 | -65.83 | $64.06 | 387100 |
| 2022-08-16 | -50.42 | $64.98 | 344100 |
| 2022-08-15 | -56.45 | $64.62 | 287148 |
| 2022-08-12 | -59.46 | $64.44 | 322521 |
| 2022-08-11 | -61.47 | $64.32 | 293700 |
| 2022-08-10 | -48.75 | $64.09 | 253300 |
| 2022-08-09 | -44.25 | $64.45 | 346000 |
| 2022-08-08 | -45.25 | $64.37 | 539600 |
| 2022-08-05 | -45.75 | $64.33 | 420500 |
| 2022-08-04 | -40.38 | $64.76 | 530045 |
| 2022-08-03 | -15.50 | $66.75 | 273747 |
| 2022-08-02 | -18.75 | $66.49 | 189700 |
| 2022-08-01 | -9.50 | $67.23 | 479800 |
| 2022-07-29 | -6.67 | $66.85 | 267538 |
| 2022-07-28 | -0.28 | $67.02 | 312400 |
| 2022-07-27 | -4.07 | $65.41 | 474201 |
| 2022-07-26 | -19.03 | $64.33 | 319300 |
| 2022-07-25 | -23.88 | $64.07 | 176622 |
| 2022-07-22 | -12.87 | $64.66 | 322016 |
| 2022-07-21 | -20.71 | $64.24 | 417300 |
| 2022-07-20 | -21.25 | $64.19 | 360000 |
| 2022-07-19 | -4.21 | $64.35 | 340600 |
| 2022-07-18 | -41.50 | $62.08 | 371937 |
| 2022-07-15 | -27.03 | $62.87 | 484448 |
| 2022-07-14 | -46.77 | $61.65 | 309534 |
| 2022-07-13 | -42.03 | $61.08 | 288225 |
| 2022-07-12 | -36.96 | $61.48 | 319933 |
| 2022-07-11 | -23.92 | $62.51 | 210144 |
| 2022-07-08 | -17.97 | $62.98 | 187123 |
| 2022-07-07 | -20.63 | $62.77 | 172000 |
| 2022-07-06 | -12.78 | $63.39 | 171713 |
| 2022-07-05 | -10.51 | $63.65 | 276800 |
| 2022-07-01 | -11.14 | $63.60 | 188441 |
| 2022-06-30 | -26.17 | $62.51 | 290800 |
| 2022-06-29 | -34.74 | $62.21 | 179120 |
| 2022-06-28 | -42.72 | $61.73 | 210816 |
| 2022-06-27 | -20.43 | $63.82 | 235100 |
| 2022-06-24 | -25.00 | $63.40 | 641100 |
| 2022-06-23 | -45.33 | $61.53 | 307239 |
| 2022-06-22 | -54.46 | $60.69 | 444900 |
| 2022-06-21 | -60.11 | $60.17 | 309939 |
| 2022-06-17 | -69.78 | $59.28 | 718341 |
| 2022-06-16 | -71.85 | $59.09 | 421400 |
| 2022-06-15 | -58.41 | $60.58 | 594330 |
| 2022-06-14 | -92.49 | $57.26 | 478535 |
| 2022-06-13 | -98.13 | $57.71 | 368000 |
| 2022-06-10 | -93.50 | $60.00 | 702632 |
| 2022-06-09 | -99.81 | $61.48 | 315846 |
| 2022-06-08 | -94.03 | $62.68 | 388100 |
| 2022-06-07 | -86.43 | $63.47 | 267200 |
| 2022-06-06 | -84.64 | $63.81 | 255937 |
| 2022-06-03 | -85.22 | $63.78 | 234529 |
| 2022-06-02 | -81.41 | $64.59 | 281500 |
| 2022-06-01 | -94.88 | $63.57 | 300800 |
| 2022-05-31 | -82.82 | $64.89 | 474624 |
| 2022-05-27 | -76.00 | $65.64 | 220000 |
| 2022-05-26 | -88.53 | $64.35 | 325400 |
| 2022-05-25 | -95.73 | $63.54 | 676400 |
| 2022-05-24 | -84.60 | $64.92 | 260008 |
| 2022-05-23 | -88.42 | $64.56 | 350413 |
| 2022-05-20 | -91.90 | $64.12 | 399011 |
| 2022-05-19 | -96.79 | $63.61 | 281906 |
| 2022-05-18 | -91.50 | $64.42 | 324206 |
| 2022-05-17 | -77.67 | $66.47 | 305118 |
| 2022-05-16 | -90.15 | $64.62 | 314300 |
| 2022-05-13 | -92.02 | $64.38 | 321635 |
| 2022-05-12 | -90.93 | $64.54 | 487828 |
| 2022-05-11 | -98.72 | $64.15 | 354600 |
| 2022-05-10 | -95.71 | $65.49 | 510842 |
| 2022-05-09 | -86.30 | $67.59 | 509600 |
| 2022-05-06 | -87.38 | $67.46 | 693500 |
| 2022-05-05 | -84.46 | $68.52 | 779103 |
| 2022-05-04 | -65.53 | $73.95 | 639900 |
| 2022-05-03 | -87.75 | $72.61 | 359600 |
| 2022-05-02 | -82.52 | $72.93 | 356500 |
| 2022-04-29 | -95.68 | $72.88 | 362701 |
| 2022-04-28 | -69.81 | $75.02 | 250740 |
| 2022-04-27 | -90.80 | $74.13 | 291500 |
| 2022-04-26 | -75.47 | $74.78 | 261800 |
| 2022-04-25 | -33.02 | $76.58 | 355600 |
| 2022-04-22 | -46.70 | $76.00 | 364800 |
| 2022-04-21 | -11.95 | $77.36 | 310636 |
| 2022-04-20 | -23.90 | $76.61 | 191507 |
| 2022-04-19 | -44.82 | $75.56 | 166000 |
| 2022-04-18 | -67.33 | $74.43 | 187544 |
| 2022-04-14 | -46.02 | $75.50 | 234644 |
| 2022-04-13 | -34.06 | $76.10 | 190835 |
| 2022-04-12 | -35.06 | $76.05 | 286300 |
| 2022-04-11 | -42.11 | $75.57 | 736500 |
| 2022-04-08 | -49.39 | $74.96 | 357421 |
| 2022-04-07 | -58.41 | $74.44 | 290030 |
| 2022-04-06 | -49.22 | $74.97 | 493841 |
| 2022-04-05 | -28.08 | $76.19 | 524300 |
| 2022-04-04 | -61.87 | $74.24 | 413222 |
| 2022-04-01 | -62.71 | $74.49 | 395301 |
| 2022-03-31 | -57.58 | $74.95 | 316700 |
| 2022-03-30 | -40.55 | $76.60 | 225005 |
| 2022-03-29 | -27.91 | $77.62 | 297524 |
| 2022-03-28 | -59.69 | $75.16 | 409441 |
| 2022-03-25 | -56.98 | $75.37 | 316200 |
| 2022-03-24 | -76.10 | $73.89 | 262900 |
| 2022-03-23 | -86.82 | $73.06 | 554825 |
| 2022-03-22 | -64.34 | $74.80 | 394100 |
| 2022-03-21 | -65.37 | $74.72 | 299625 |
| 2022-03-18 | -64.47 | $74.79 | 836739 |
| 2022-03-17 | -60.08 | $75.13 | 282008 |
| 2022-03-16 | -62.53 | $74.94 | 638000 |
| 2022-03-15 | -82.43 | $73.40 | 498439 |
| 2022-03-14 | -80.36 | $73.56 | 317306 |
| 2022-03-11 | -98.83 | $73.02 | 319500 |
| 2022-03-10 | -73.93 | $74.96 | 288901 |
| 2022-03-09 | -77.30 | $74.74 | 305700 |
| 2022-03-08 | -78.37 | $74.67 | 359700 |
| 2022-03-07 | -46.47 | $76.75 | 305317 |
| 2022-03-04 | -16.26 | $78.72 | 264702 |
| 2022-03-03 | -7.52 | $79.29 | 181600 |
| 2022-03-02 | -6.90 | $79.33 | 248700 |
| 2022-03-01 | -19.97 | $78.11 | 352528 |
| 2022-02-28 | -7.59 | $78.86 | 369500 |
| 2022-02-25 | -13.84 | $78.18 | 239735 |
| 2022-02-24 | -45.18 | $76.39 | 397900 |
| 2022-02-23 | -86.74 | $74.52 | 412915 |
| 2022-02-22 | -52.05 | $76.30 | 453832 |
| 2022-02-18 | -48.34 | $76.49 | 567024 |
| 2022-02-17 | -38.21 | $77.01 | 405400 |
| 2022-02-16 | -28.66 | $77.50 | 407600 |
| 2022-02-15 | -39.38 | $76.95 | 733939 |
| 2022-02-14 | -62.18 | $75.78 | 448300 |
| 2022-02-11 | -70.18 | $75.37 | 408332 |
| 2022-02-10 | -77.78 | $74.98 | 466900 |
| 2022-02-09 | -49.71 | $76.42 | 528700 |
| 2022-02-08 | -41.91 | $76.82 | 657432 |
| 2022-02-07 | -79.73 | $74.88 | 556224 |
| 2022-02-04 | -84.11 | $75.00 | 482800 |
| 2022-02-03 | -65.69 | $76.00 | 699632 |
| 2022-02-02 | -48.34 | $78.13 | 614600 |
| 2022-02-01 | -53.40 | $77.75 | 478316 |
| 2022-01-31 | -59.12 | $77.32 | 586200 |
| 2022-01-28 | -59.79 | $77.27 | 518800 |
| 2022-01-27 | -86.55 | $75.26 | 461324 |
| 2022-01-26 | -84.02 | $75.45 | 551000 |
| 2022-01-25 | -70.78 | $77.06 | 977938 |
| 2022-01-24 | -54.05 | $78.56 | 435800 |
| 2022-01-21 | -82.26 | $76.89 | 496900 |
| 2022-01-20 | -76.86 | $77.21 | 515401 |
| 2022-01-19 | -80.94 | $76.62 | 502042 |
| 2022-01-18 | -54.88 | $77.71 | 512100 |
| 2022-01-14 | -62.47 | $77.15 | 327520 |
| 2022-01-13 | -68.16 | $76.73 | 183319 |
| 2022-01-12 | -62.47 | $77.15 | 219800 |
| 2022-01-11 | -51.22 | $77.98 | 273433 |
| 2022-01-10 | -39.84 | $78.82 | 354027 |
| 2022-01-07 | -58.13 | $77.47 | 291640 |
| 2022-01-06 | -47.15 | $78.28 | 232000 |
| 2022-01-05 | -38.89 | $78.89 | 354300 |
| 2022-01-04 | -7.18 | $81.23 | 221631 |
| 2022-01-03 | -10.23 | $80.52 | 294300 |
| 2021-12-31 | -22.66 | $79.67 | 219000 |
| 2021-12-30 | -15.64 | $80.15 | 266800 |
| 2021-12-29 | -4.51 | $80.73 | 312747 |
| 2021-12-28 | -13.17 | $79.85 | 342247 |
| 2021-12-27 | -28.89 | $78.86 | 173707 |
| 2021-12-23 | -40.79 | $78.11 | 388000 |
| 2021-12-22 | -46.84 | $78.42 | 341400 |
| 2021-12-21 | -64.34 | $77.09 | 320900 |
| 2021-12-20 | -91.49 | $75.08 | 489700 |
| 2021-12-17 | -71.53 | $76.83 | 878658 |
| 2021-12-16 | -85.00 | $76.25 | 341200 |
| 2021-12-15 | -83.17 | $76.46 | 545236 |
| 2021-12-14 | -87.01 | $76.02 | 506600 |
| 2021-12-13 | -83.44 | $76.43 | 413810 |
| 2021-12-10 | -78.32 | $77.06 | 471800 |
| 2021-12-09 | -73.78 | $77.59 | 352600 |
| 2021-12-08 | -60.17 | $79.21 | 258629 |
| 2021-12-07 | -64.32 | $78.89 | 249619 |
| 2021-12-06 | -59.66 | $79.46 | 495015 |
| 2021-12-03 | -68.49 | $78.38 | 293227 |
| 2021-12-02 | -74.55 | $77.64 | 401600 |
| 2021-12-01 | -99.84 | $74.55 | 474900 |
| 2021-11-30 | -97.75 | $75.45 | 522700 |
| 2021-11-29 | -94.55 | $77.57 | 467246 |
| 2021-11-26 | -98.15 | $77.22 | 308600 |
| 2021-11-24 | -69.06 | $80.72 | 252800 |
| 2021-11-23 | -68.72 | $80.75 | 393325 |
| 2021-11-22 | -59.93 | $81.52 | 377800 |
| 2021-11-19 | -62.44 | $81.30 | 514808 |
| 2021-11-18 | -81.16 | $79.66 | 555300 |
| 2021-11-17 | -75.86 | $83.69 | 292500 |
| 2021-11-16 | -48.52 | $84.80 | 350605 |
| 2021-11-15 | -85.71 | $83.29 | 264900 |
| 2021-11-12 | -50.74 | $84.71 | 174412 |
| 2021-11-11 | -39.48 | $85.99 | 165718 |
| 2021-11-10 | -39.30 | $86.00 | 142519 |
| 2021-11-09 | -43.36 | $85.78 | 111500 |
| 2021-11-08 | -45.94 | $85.64 | 167916 |
| 2021-11-05 | -34.32 | $86.27 | 276700 |
| 2021-11-04 | -68.82 | $84.40 | 257201 |
| 2021-11-03 | -52.77 | $85.27 | 325239 |
| 2021-11-02 | -56.91 | $84.92 | 223241 |
| 2021-11-01 | -29.08 | $86.49 | 231500 |
| 2021-10-29 | -63.12 | $84.57 | 260100 |
| 2021-10-28 | -77.13 | $83.78 | 218410 |
| 2021-10-27 | -90.96 | $83.00 | 283800 |
| 2021-10-26 | -64.54 | $84.49 | 394400 |
| 2021-10-25 | -75.89 | $83.85 | 264724 |
| 2021-10-22 | -69.50 | $84.21 | 314435 |
| 2021-10-21 | -60.28 | $84.73 | 238810 |
| 2021-10-20 | -53.17 | $84.94 | 207900 |
| 2021-10-19 | -47.90 | $84.82 | 220000 |
| 2021-10-18 | -44.90 | $84.96 | 180800 |
| 2021-10-15 | -26.49 | $86.26 | 259400 |
| 2021-10-14 | -0.34 | $86.94 | 234800 |
| 2021-10-13 | -23.32 | $84.95 | 208216 |
| 2021-10-12 | -47.63 | $83.72 | 148818 |
| 2021-10-11 | -57.91 | $83.20 | 148100 |
| 2021-10-08 | -22.53 | $84.99 | 122700 |
| 2021-10-07 | -22.51 | $84.96 | 431400 |
| 2021-10-06 | -41.43 | $84.01 | 239132 |
| 2021-10-05 | -45.67 | $84.08 | 208403 |
| 2021-10-04 | -47.01 | $84.88 | 315400 |
| 2021-10-01 | -41.53 | $85.42 | 258006 |
| 2021-09-30 | -71.37 | $83.20 | 495600 |
| 2021-09-29 | -51.34 | $84.69 | 212204 |
| 2021-09-28 | -66.53 | $83.56 | 218900 |
| 2021-09-27 | -48.52 | $84.90 | 243200 |
| 2021-09-24 | -59.54 | $84.08 | 220228 |
| 2021-09-23 | -75.40 | $82.90 | 206212 |
| 2021-09-22 | -86.29 | $82.09 | 270301 |
| 2021-09-21 | -91.13 | $81.73 | 234200 |
| 2021-09-20 | -83.49 | $82.34 | 253500 |
| 2021-09-17 | -82.76 | $83.71 | 916519 |
| 2021-09-16 | -80.00 | $83.87 | 384200 |
| 2021-09-15 | -77.59 | $84.01 | 213200 |
| 2021-09-14 | -82.59 | $83.72 | 334500 |
| 2021-09-13 | -70.08 | $83.92 | 234600 |
| 2021-09-10 | -83.66 | $83.03 | 229900 |
| 2021-09-09 | -55.10 | $84.24 | 224200 |
| 2021-09-08 | -28.66 | $86.16 | 222300 |
| 2021-09-07 | -21.86 | $86.65 | 275200 |
| 2021-09-03 | -8.93 | $87.75 | 230647 |
| 2021-09-02 | -1.64 | $87.81 | 211500 |
| 2021-09-01 | -8.82 | $87.24 | 234035 |
| 2021-08-31 | -10.71 | $87.09 | 260941 |
| 2021-08-30 | -25.06 | $86.10 | 196100 |
| 2021-08-27 | -32.92 | $86.56 | 290991 |
| 2021-08-26 | -52.97 | $84.60 | 288728 |
| 2021-08-25 | -42.33 | $85.64 | 1.3M |
| 2021-08-24 | -46.42 | $85.24 | 530900 |
| 2021-08-23 | -36.50 | $86.21 | 276924 |
| 2021-08-20 | -45.09 | $85.37 | 303327 |
| 2021-08-19 | -58.49 | $84.06 | 283300 |
| 2021-08-18 | -63.29 | $83.59 | 297300 |
| 2021-08-17 | -35.89 | $86.27 | 472400 |
| 2021-08-16 | -61.15 | $83.80 | 392800 |
| 2021-08-13 | -72.80 | $82.66 | 250200 |
| 2021-08-12 | -80.16 | $81.94 | 250018 |
| 2021-08-11 | -83.95 | $81.57 | 229220 |
| 2021-08-10 | -84.36 | $81.53 | 278546 |
| 2021-08-09 | -99.05 | $81.46 | 356440 |
| 2021-08-06 | -73.76 | $83.99 | 317405 |
| 2021-08-05 | -64.71 | $84.70 | 429800 |
| 2021-08-04 | -70.96 | $86.14 | 231049 |
| 2021-08-03 | -41.33 | $87.66 | 242913 |
| 2021-08-02 | -33.53 | $88.06 | 171800 |
| 2021-07-30 | -12.12 | $89.00 | 215121 |
| 2021-07-29 | -15.76 | $88.82 | 150229 |
| 2021-07-28 | -29.90 | $88.12 | 157000 |
| 2021-07-27 | -34.75 | $87.88 | 227600 |
| 2021-07-26 | -34.63 | $89.01 | 202920 |
| 2021-07-23 | -50.75 | $88.61 | 144900 |
| 2021-07-22 | -69.28 | $87.12 | 174200 |
| 2021-07-21 | -62.19 | $87.69 | 213505 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.67
2026-07-17
Close Price
$58.30
Vol: 974533Average Directional Index - Detailed Analysis
Minimum
8.60
Average
21.47
Maximum
43.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.67 | $58.30 | 974533 |
| 2026-07-16 | 21.67 | $59.03 | 465510 |
| 2026-07-15 | 22.50 | $57.97 | 649400 |
| 2026-07-14 | 23.39 | $57.60 | 607900 |
| 2026-07-13 | 23.89 | $58.36 | 667481 |
| 2026-07-10 | 24.46 | $56.63 | 361400 |
| 2026-07-09 | 24.76 | $56.66 | 506714 |
| 2026-07-08 | 24.76 | $57.22 | 751200 |
| 2026-07-07 | 24.96 | $56.85 | 542517 |
| 2026-07-06 | 25.25 | $56.04 | 594429 |
| 2026-07-02 | 24.98 | $55.75 | 793246 |
| 2026-07-01 | 24.69 | $53.83 | 743139 |
| 2026-06-30 | 23.90 | $53.76 | 695600 |
| 2026-06-29 | 23.06 | $54.46 | 587900 |
| 2026-06-26 | 22.36 | $54.53 | 3.0M |
| 2026-06-25 | 21.68 | $55.07 | 574431 |
| 2026-06-24 | 21.05 | $56.78 | 796101 |
| 2026-06-23 | 20.60 | $55.92 | 846726 |
| 2026-06-22 | 19.76 | $54.04 | 1.3M |
| 2026-06-18 | 18.86 | $55.74 | 1.6M |
| 2026-06-17 | 18.22 | $59.38 | 612207 |
| 2026-06-16 | 18.33 | $61.20 | 452000 |
| 2026-06-15 | 18.92 | $61.18 | 648602 |
| 2026-06-12 | 19.54 | $62.28 | 403600 |
| 2026-06-11 | 20.46 | $61.98 | 495171 |
| 2026-06-10 | 21.07 | $61.34 | 453900 |
| 2026-06-09 | 21.71 | $61.26 | 521000 |
| 2026-06-08 | 22.11 | $59.66 | 470800 |
| 2026-06-05 | 22.29 | $60.54 | 329238 |
| 2026-06-04 | 22.64 | $60.52 | 332700 |
| 2026-06-03 | 22.92 | $60.14 | 793599 |
| 2026-06-02 | 22.74 | $60.92 | 542500 |
| 2026-06-01 | 23.09 | $62.43 | 645500 |
| 2026-05-29 | 23.66 | $61.93 | 760025 |
| 2026-05-28 | 24.31 | $62.88 | 471900 |
| 2026-05-27 | 24.99 | $62.03 | 659800 |
| 2026-05-26 | 25.44 | $60.91 | 520549 |
| 2026-05-22 | 25.56 | $61.17 | 566351 |
| 2026-05-21 | 25.85 | $61.39 | 613800 |
| 2026-05-20 | 25.93 | $60.13 | 1.0M |
| 2026-05-19 | 25.54 | $59.90 | 1.1M |
| 2026-05-18 | 25.47 | $59.65 | 860100 |
| 2026-05-15 | 25.50 | $59.36 | 915300 |
| 2026-05-14 | 25.26 | $59.93 | 1.0M |
| 2026-05-13 | 25.08 | $59.44 | 974540 |
| 2026-05-12 | 24.86 | $61.18 | 1.1M |
| 2026-05-11 | 25.29 | $61.52 | 1.1M |
| 2026-05-08 | 25.74 | $64.27 | 886932 |
| 2026-05-07 | 27.07 | $66.66 | 1.5M |
| 2026-05-06 | 28.48 | $63.95 | 1.1M |
| 2026-05-05 | 28.43 | $65.23 | 803200 |
| 2026-05-04 | 28.52 | $64.54 | 695200 |
| 2026-05-01 | 28.63 | $65.58 | 622100 |
| 2026-04-30 | 29.00 | $65.62 | 901606 |
| 2026-04-29 | 29.22 | $65.35 | 705830 |
| 2026-04-28 | 29.49 | $65.38 | 597900 |
| 2026-04-27 | 29.78 | $65.03 | 1.3M |
| 2026-04-24 | 30.16 | $65.47 | 1.2M |
| 2026-04-23 | 30.53 | $65.55 | 542000 |
| 2026-04-22 | 30.99 | $67.01 | 427700 |
| 2026-04-21 | 31.84 | $67.92 | 436100 |
| 2026-04-20 | 33.03 | $68.64 | 487156 |
| 2026-04-17 | 34.16 | $69.17 | 429552 |
| 2026-04-16 | 35.45 | $69.22 | 368700 |
| 2026-04-15 | 36.90 | $69.42 | 540045 |
| 2026-04-14 | 38.19 | $68.20 | 581796 |
| 2026-04-13 | 39.29 | $67.35 | 553626 |
| 2026-04-10 | 40.13 | $65.88 | 528336 |
| 2026-04-09 | 40.54 | $65.80 | 632614 |
| 2026-04-08 | 40.95 | $65.11 | 766213 |
| 2026-04-07 | 41.50 | $65.15 | 960604 |
| 2026-04-06 | 41.28 | $63.72 | 588348 |
| 2026-04-02 | 40.57 | $62.38 | 975244 |
| 2026-04-01 | 39.63 | $62.56 | 718800 |
| 2026-03-31 | 38.82 | $64.10 | 999700 |
| 2026-03-30 | 38.08 | $65.03 | 784000 |
| 2026-03-27 | 37.44 | $65.09 | 463314 |
| 2026-03-26 | 36.77 | $66.03 | 461900 |
| 2026-03-25 | 36.18 | $67.81 | 807226 |
| 2026-03-24 | 35.69 | $67.13 | 963201 |
| 2026-03-23 | 35.08 | $68.52 | 636416 |
| 2026-03-20 | 34.76 | $68.39 | 1.5M |
| 2026-03-19 | 34.14 | $68.73 | 1.0M |
| 2026-03-18 | 33.63 | $69.11 | 804200 |
| 2026-03-17 | 33.17 | $72.09 | 376600 |
| 2026-03-16 | 33.10 | $71.56 | 382300 |
| 2026-03-13 | 32.85 | $72.41 | 455746 |
| 2026-03-12 | 32.59 | $72.43 | 492000 |
| 2026-03-11 | 32.44 | $73.75 | 604711 |
| 2026-03-10 | 32.17 | $73.48 | 518218 |
| 2026-03-09 | 31.89 | $77.28 | 691913 |
| 2026-03-06 | 31.85 | $78.01 | 816225 |
| 2026-03-05 | 32.28 | $78.79 | 618703 |
| 2026-03-04 | 32.87 | $77.89 | 871377 |
| 2026-03-03 | 33.30 | $76.02 | 722900 |
| 2026-03-02 | 33.20 | $73.87 | 875314 |
| 2026-02-27 | 33.28 | $75.61 | 1.0M |
| 2026-02-26 | 33.47 | $75.65 | 788600 |
| 2026-02-25 | 33.64 | $74.08 | 548196 |
| 2026-02-24 | 33.37 | $73.27 | 575038 |
| 2026-02-23 | 33.10 | $72.38 | 446424 |
| 2026-02-20 | 32.46 | $73.78 | 435900 |
| 2026-02-19 | 31.85 | $74.90 | 481900 |
| 2026-02-18 | 31.37 | $75.28 | 517600 |
| 2026-02-17 | 30.82 | $72.35 | 796742 |
| 2026-02-13 | 30.03 | $74.69 | 1.1M |
| 2026-02-12 | 29.23 | $73.71 | 1.3M |
| 2026-02-11 | 28.38 | $75.78 | 1.1M |
| 2026-02-10 | 27.76 | $79.13 | 1.3M |
| 2026-02-09 | 26.95 | $75.07 | 1.2M |
| 2026-02-06 | 25.71 | $75.08 | 1.8M |
| 2026-02-05 | 24.41 | $78.22 | 2.2M |
| 2026-02-04 | 23.32 | $93.69 | 672185 |
| 2026-02-03 | 24.30 | $92.38 | 459654 |
| 2026-02-02 | 25.38 | $94.50 | 432000 |
| 2026-01-30 | 26.21 | $94.44 | 661500 |
| 2026-01-29 | 27.29 | $94.17 | 1.1M |
| 2026-01-28 | 27.83 | $94.79 | 485000 |
| 2026-01-27 | 28.18 | $96.88 | 499840 |
| 2026-01-26 | 28.41 | $98.66 | 447311 |
| 2026-01-23 | 27.71 | $98.59 | 306300 |
| 2026-01-22 | 26.84 | $98.93 | 577600 |
| 2026-01-21 | 26.03 | $97.93 | 454541 |
| 2026-01-20 | 25.34 | $96.05 | 363441 |
| 2026-01-16 | 24.61 | $98.32 | 346311 |
| 2026-01-15 | 23.39 | $98.42 | 385603 |
| 2026-01-14 | 22.11 | $96.02 | 510200 |
| 2026-01-13 | 21.07 | $96.24 | 351809 |
| 2026-01-12 | 19.56 | $96.59 | 406900 |
| 2026-01-09 | 18.05 | $97.05 | 634218 |
| 2026-01-08 | 16.45 | $94.92 | 869229 |
| 2026-01-07 | 15.00 | $91.76 | 505800 |
| 2026-01-06 | 13.99 | $89.12 | 608777 |
| 2026-01-05 | 13.48 | $89.79 | 665305 |
| 2026-01-02 | 12.95 | $86.47 | 654001 |
| 2025-12-31 | 13.27 | $86.32 | 438100 |
| 2025-12-30 | 13.40 | $86.91 | 366406 |
| 2025-12-29 | 13.74 | $87.00 | 304800 |
| 2025-12-26 | 14.09 | $86.87 | 219922 |
| 2025-12-24 | 14.39 | $86.94 | 189227 |
| 2025-12-23 | 14.73 | $87.09 | 605600 |
| 2025-12-22 | 14.85 | $88.26 | 416411 |
| 2025-12-19 | 14.73 | $88.09 | 1.2M |
| 2025-12-18 | 14.83 | $87.26 | 729600 |
| 2025-12-17 | 14.60 | $88.54 | 581000 |
| 2025-12-16 | 14.43 | $87.77 | 866500 |
| 2025-12-15 | 14.55 | $86.50 | 912114 |
| 2025-12-12 | 15.04 | $84.43 | 742000 |
| 2025-12-11 | 15.76 | $85.00 | 1.1M |
| 2025-12-10 | 16.57 | $83.90 | 1.1M |
| 2025-12-09 | 17.10 | $81.81 | 563133 |
| 2025-12-08 | 17.54 | $83.35 | 675300 |
| 2025-12-05 | 18.46 | $84.67 | 830357 |
| 2025-12-04 | 19.40 | $84.57 | 456900 |
| 2025-12-03 | 20.12 | $84.86 | 600006 |
| 2025-12-02 | 20.73 | $86.51 | 517811 |
| 2025-12-01 | 21.02 | $87.05 | 676542 |
| 2025-11-28 | 21.48 | $86.09 | 267000 |
| 2025-11-26 | 22.13 | $86.22 | 510100 |
| 2025-11-25 | 22.60 | $86.64 | 714628 |
| 2025-11-24 | 23.01 | $87.73 | 946329 |
| 2025-11-21 | 23.70 | $84.87 | 1.4M |
| 2025-11-20 | 24.73 | $82.06 | 1.6M |
| 2025-11-19 | 25.61 | $77.76 | 1.0M |
| 2025-11-18 | 24.69 | $78.95 | 544703 |
| 2025-11-17 | 23.81 | $78.36 | 495300 |
| 2025-11-14 | 22.95 | $79.80 | 554831 |
| 2025-11-13 | 22.21 | $80.52 | 590932 |
| 2025-11-12 | 21.57 | $80.56 | 536313 |
| 2025-11-11 | 21.02 | $82.49 | 418300 |
| 2025-11-10 | 20.83 | $83.08 | 369200 |
| 2025-11-07 | 20.73 | $84.08 | 440300 |
| 2025-11-06 | 20.54 | $83.04 | 326405 |
| 2025-11-05 | 20.41 | $84.06 | 297710 |
| 2025-11-04 | 20.42 | $83.85 | 696629 |
| 2025-11-03 | 20.44 | $83.45 | 591000 |
| 2025-10-31 | 20.13 | $83.12 | 696800 |
| 2025-10-30 | 19.61 | $83.47 | 547444 |
| 2025-10-29 | 19.69 | $85.14 | 412932 |
| 2025-10-28 | 20.17 | $86.19 | 273002 |
| 2025-10-27 | 20.94 | $86.21 | 301700 |
| 2025-10-24 | 21.83 | $87.72 | 447700 |
| 2025-10-23 | 22.98 | $87.71 | 497900 |
| 2025-10-22 | 23.90 | $87.58 | 498900 |
| 2025-10-21 | 25.14 | $87.71 | 343500 |
| 2025-10-20 | 26.42 | $87.05 | 341941 |
| 2025-10-17 | 27.60 | $85.18 | 638040 |
| 2025-10-16 | 28.08 | $83.95 | 427000 |
| 2025-10-15 | 28.52 | $84.02 | 376900 |
| 2025-10-14 | 29.13 | $84.74 | 671831 |
| 2025-10-13 | 29.60 | $85.22 | 438302 |
| 2025-10-10 | 30.24 | $85.52 | 528700 |
| 2025-10-09 | 31.14 | $88.27 | 524612 |
| 2025-10-08 | 32.49 | $90.21 | 271527 |
| 2025-10-07 | 33.29 | $90.23 | 447100 |
| 2025-10-06 | 34.13 | $90.96 | 525328 |
| 2025-10-03 | 34.90 | $91.24 | 518223 |
| 2025-10-02 | 35.00 | $91.25 | 517000 |
| 2025-10-01 | 35.30 | $90.87 | 568700 |
| 2025-09-30 | 35.70 | $91.37 | 521100 |
| 2025-09-29 | 35.88 | $89.29 | 556818 |
| 2025-09-26 | 36.71 | $88.12 | 710130 |
| 2025-09-25 | 37.69 | $87.74 | 530531 |
| 2025-09-24 | 38.97 | $87.80 | 630326 |
| 2025-09-23 | 40.04 | $87.55 | 793440 |
| 2025-09-22 | 41.18 | $88.80 | 639800 |
| 2025-09-19 | 41.76 | $88.98 | 1.1M |
| 2025-09-18 | 42.07 | $89.15 | 563700 |
| 2025-09-17 | 42.39 | $88.48 | 617600 |
| 2025-09-16 | 42.73 | $87.76 | 613934 |
| 2025-09-15 | 43.32 | $87.97 | 681037 |
| 2025-09-12 | 43.59 | $89.54 | 559316 |
| 2025-09-11 | 43.12 | $90.09 | 669631 |
| 2025-09-10 | 42.66 | $87.60 | 788900 |
| 2025-09-09 | 42.34 | $87.42 | 591100 |
| 2025-09-08 | 42.09 | $88.34 | 463448 |
| 2025-09-05 | 41.87 | $88.25 | 493512 |
| 2025-09-04 | 41.24 | $88.51 | 541710 |
| 2025-09-03 | 40.71 | $88.55 | 384983 |
| 2025-09-02 | 39.70 | $89.44 | 622044 |
| 2025-08-29 | 38.62 | $87.92 | 434600 |
| 2025-08-28 | 37.61 | $87.72 | 552300 |
| 2025-08-27 | 36.70 | $87.56 | 1.1M |
| 2025-08-26 | 35.73 | $86.41 | 537131 |
| 2025-08-25 | 34.81 | $86.00 | 457306 |
| 2025-08-22 | 33.66 | $87.00 | 517700 |
| 2025-08-21 | 32.45 | $85.41 | 369749 |
| 2025-08-20 | 31.44 | $85.27 | 551700 |
| 2025-08-19 | 30.30 | $84.98 | 587000 |
| 2025-08-18 | 28.93 | $85.12 | 648700 |
| 2025-08-15 | 27.57 | $84.40 | 625900 |
| 2025-08-14 | 26.22 | $84.49 | 631713 |
| 2025-08-13 | 24.54 | $85.63 | 951817 |
| 2025-08-12 | 22.78 | $82.86 | 728790 |
| 2025-08-11 | 21.15 | $82.65 | 960611 |
| 2025-08-08 | 19.44 | $81.45 | 887300 |
| 2025-08-07 | 17.89 | $78.30 | 1.1M |
| 2025-08-06 | 15.92 | $74.87 | 772414 |
| 2025-08-05 | 15.00 | $76.06 | 740500 |
| 2025-08-04 | 14.04 | $74.89 | 395132 |
| 2025-08-01 | 13.38 | $72.91 | 518100 |
| 2025-07-31 | 12.90 | $73.86 | 916838 |
| 2025-07-30 | 12.39 | $71.23 | 373404 |
| 2025-07-29 | 12.78 | $71.76 | 370888 |
| 2025-07-28 | 12.85 | $72.87 | 366600 |
| 2025-07-25 | 12.93 | $73.45 | 556600 |
| 2025-07-24 | 12.27 | $73.63 | 595100 |
| 2025-07-23 | 11.62 | $73.27 | 328900 |
| 2025-07-22 | 11.16 | $71.64 | 302820 |
| 2025-07-21 | 11.09 | $71.02 | 491300 |
| 2025-07-18 | 11.21 | $71.02 | 384500 |
| 2025-07-17 | 11.36 | $71.34 | 317900 |
| 2025-07-16 | 11.28 | $71.11 | 469628 |
| 2025-07-15 | 11.55 | $69.89 | 563831 |
| 2025-07-14 | 11.79 | $72.37 | 429500 |
| 2025-07-11 | 11.49 | $71.49 | 415527 |
| 2025-07-10 | 11.29 | $72.76 | 504800 |
| 2025-07-09 | 10.79 | $71.92 | 390127 |
| 2025-07-08 | 10.87 | $70.99 | 320141 |
| 2025-07-07 | 11.02 | $71.30 | 343100 |
| 2025-07-03 | 11.02 | $72.06 | 224629 |
| 2025-07-02 | 10.79 | $72.44 | 516500 |
| 2025-07-01 | 10.56 | $71.73 | 328643 |
| 2025-06-30 | 10.49 | $70.20 | 315133 |
| 2025-06-27 | 11.04 | $69.99 | 528500 |
| 2025-06-26 | 11.48 | $71.37 | 427500 |
| 2025-06-25 | 11.90 | $70.02 | 385647 |
| 2025-06-24 | 12.17 | $69.48 | 332644 |
| 2025-06-23 | 12.36 | $68.57 | 438600 |
| 2025-06-20 | 12.06 | $67.00 | 807200 |
| 2025-06-18 | 11.77 | $69.18 | 607300 |
| 2025-06-17 | 12.24 | $69.25 | 320000 |
| 2025-06-16 | 12.51 | $69.45 | 299800 |
| 2025-06-13 | 12.85 | $69.80 | 331547 |
| 2025-06-12 | 13.42 | $70.96 | 244100 |
| 2025-06-11 | 14.08 | $70.43 | 426900 |
| 2025-06-10 | 14.77 | $71.40 | 382324 |
| 2025-06-09 | 15.03 | $71.14 | 431400 |
| 2025-06-06 | 15.61 | $70.92 | 434900 |
| 2025-06-05 | 16.10 | $70.08 | 470343 |
| 2025-06-04 | 16.89 | $70.93 | 397931 |
| 2025-06-03 | 17.49 | $71.75 | 340304 |
| 2025-06-02 | 18.11 | $71.20 | 408020 |
| 2025-05-30 | 18.77 | $72.51 | 578136 |
| 2025-05-29 | 19.06 | $72.10 | 669341 |
| 2025-05-28 | 19.39 | $72.64 | 375700 |
| 2025-05-27 | 19.36 | $74.70 | 395675 |
| 2025-05-23 | 19.44 | $72.40 | 456402 |
| 2025-05-22 | 19.97 | $73.69 | 326000 |
| 2025-05-21 | 20.05 | $73.68 | 311149 |
| 2025-05-20 | 19.93 | $74.87 | 273247 |
| 2025-05-19 | 19.27 | $75.17 | 342414 |
| 2025-05-16 | 18.58 | $74.99 | 553500 |
| 2025-05-15 | 17.74 | $75.33 | 361216 |
| 2025-05-14 | 16.85 | $75.01 | 439734 |
| 2025-05-13 | 15.80 | $75.36 | 347241 |
| 2025-05-12 | 14.58 | $76.80 | 568248 |
| 2025-05-09 | 13.29 | $75.32 | 599000 |
| 2025-05-08 | 12.08 | $75.74 | 1.2M |
| 2025-05-07 | 10.82 | $67.16 | 494700 |
| 2025-05-06 | 10.78 | $66.47 | 342616 |
| 2025-05-05 | 10.54 | $66.25 | 395200 |
| 2025-05-02 | 10.47 | $66.88 | 348424 |
| 2025-05-01 | 10.48 | $66.33 | 550401 |
| 2025-04-30 | 10.25 | $66.96 | 539900 |
| 2025-04-29 | 10.19 | $67.39 | 370500 |
| 2025-04-28 | 10.31 | $67.53 | 578037 |
| 2025-04-25 | 10.43 | $67.72 | 324726 |
| 2025-04-24 | 10.97 | $68.80 | 274538 |
| 2025-04-23 | 11.34 | $68.31 | 400804 |
| 2025-04-22 | 11.73 | $68.17 | 316613 |
| 2025-04-21 | 12.06 | $66.90 | 281405 |
| 2025-04-17 | 12.10 | $67.36 | 360600 |
| 2025-04-16 | 12.32 | $67.38 | 320300 |
| 2025-04-15 | 12.60 | $68.09 | 324215 |
| 2025-04-14 | 13.07 | $68.74 | 406335 |
| 2025-04-11 | 13.58 | $68.50 | 527900 |
| 2025-04-10 | 14.03 | $67.47 | 822024 |
| 2025-04-09 | 14.41 | $67.88 | 729700 |
| 2025-04-08 | 14.80 | $65.54 | 539923 |
| 2025-04-07 | 15.34 | $67.34 | 697954 |
| 2025-04-04 | 16.01 | $68.65 | 548500 |
| 2025-04-03 | 16.39 | $70.28 | 504200 |
| 2025-04-02 | 16.36 | $71.03 | 1.1M |
| 2025-04-01 | 16.34 | $68.68 | 548000 |
| 2025-03-31 | 17.13 | $68.19 | 653700 |
| 2025-03-28 | 17.79 | $68.21 | 456343 |
| 2025-03-27 | 18.39 | $68.10 | 357415 |
| 2025-03-26 | 18.96 | $67.03 | 339100 |
| 2025-03-25 | 19.31 | $66.48 | 560939 |
| 2025-03-24 | 19.57 | $66.49 | 607000 |
| 2025-03-21 | 19.86 | $67.24 | 1.9M |
| 2025-03-20 | 19.83 | $67.21 | 501143 |
| 2025-03-19 | 20.19 | $68.67 | 432431 |
| 2025-03-18 | 20.90 | $68.55 | 433824 |
| 2025-03-17 | 21.64 | $68.02 | 623800 |
| 2025-03-14 | 22.37 | $67.11 | 457007 |
| 2025-03-13 | 22.77 | $66.84 | 399300 |
| 2025-03-12 | 23.20 | $66.53 | 681300 |
| 2025-03-11 | 23.64 | $68.58 | 1.0M |
| 2025-03-10 | 24.75 | $70.00 | 861044 |
| 2025-03-07 | 25.79 | $71.18 | 871957 |
| 2025-03-06 | 27.03 | $68.01 | 723400 |
| 2025-03-05 | 27.22 | $68.00 | 803306 |
| 2025-03-04 | 27.45 | $67.41 | 1.2M |
| 2025-03-03 | 27.56 | $64.34 | 631200 |
| 2025-02-28 | 26.79 | $65.20 | 904037 |
| 2025-02-27 | 25.98 | $66.50 | 472138 |
| 2025-02-26 | 25.60 | $66.73 | 617500 |
| 2025-02-25 | 25.31 | $67.74 | 722614 |
| 2025-02-24 | 24.92 | $66.14 | 599900 |
| 2025-02-21 | 23.97 | $66.00 | 680601 |
| 2025-02-20 | 22.97 | $66.76 | 499718 |
| 2025-02-19 | 22.15 | $68.31 | 493750 |
| 2025-02-18 | 21.62 | $68.11 | 643506 |
| 2025-02-14 | 20.86 | $67.85 | 711600 |
| 2025-02-13 | 20.15 | $67.40 | 806034 |
| 2025-02-12 | 19.40 | $67.17 | 560923 |
| 2025-02-11 | 18.31 | $67.76 | 631300 |
| 2025-02-10 | 17.28 | $69.70 | 812509 |
| 2025-02-07 | 16.37 | $69.78 | 1.4M |
| 2025-02-06 | 15.45 | $70.00 | 1.7M |
| 2025-02-05 | 14.75 | $75.83 | 1.5M |
| 2025-02-04 | 15.48 | $75.11 | 774900 |
| 2025-02-03 | 16.19 | $75.79 | 725811 |
| 2025-01-31 | 16.90 | $75.29 | 648615 |
| 2025-01-30 | 17.69 | $75.99 | 565713 |
| 2025-01-29 | 18.44 | $75.30 | 756000 |
| 2025-01-28 | 19.22 | $76.96 | 565648 |
| 2025-01-27 | 19.32 | $78.31 | 475800 |
| 2025-01-24 | 19.58 | $76.36 | 508606 |
| 2025-01-23 | 20.43 | $76.82 | 753800 |
| 2025-01-22 | 21.23 | $77.69 | 864600 |
| 2025-01-21 | 21.46 | $79.68 | 430100 |
| 2025-01-17 | 21.28 | $78.38 | 433314 |
| 2025-01-16 | 21.30 | $78.82 | 715100 |
| 2025-01-15 | 21.36 | $77.70 | 511538 |
| 2025-01-14 | 21.71 | $77.48 | 496709 |
| 2025-01-13 | 22.27 | $77.37 | 542414 |
| 2025-01-10 | 22.63 | $76.81 | 608110 |
| 2025-01-08 | 23.11 | $77.57 | 577600 |
| 2025-01-07 | 23.67 | $77.29 | 611506 |
| 2025-01-06 | 23.92 | $77.05 | 929000 |
| 2025-01-03 | 24.19 | $77.50 | 576295 |
| 2025-01-02 | 24.88 | $75.81 | 591336 |
| 2024-12-31 | 25.88 | $74.65 | 565897 |
| 2024-12-30 | 27.03 | $74.23 | 1.2M |
| 2024-12-27 | 28.08 | $72.92 | 580809 |
| 2024-12-26 | 28.72 | $73.44 | 520212 |
| 2024-12-24 | 29.34 | $72.97 | 273233 |
| 2024-12-23 | 29.84 | $72.82 | 808440 |
| 2024-12-20 | 30.35 | $72.94 | 1.8M |
| 2024-12-19 | 30.90 | $72.20 | 1.1M |
| 2024-12-18 | 31.38 | $70.07 | 1.1M |
| 2024-12-17 | 31.39 | $70.20 | 704803 |
| 2024-12-16 | 31.19 | $71.33 | 1.1M |
| 2024-12-13 | 31.04 | $69.81 | 665446 |
| 2024-12-12 | 30.35 | $70.71 | 621849 |
| 2024-12-11 | 29.77 | $71.06 | 851012 |
| 2024-12-10 | 29.22 | $70.78 | 863701 |
| 2024-12-09 | 28.26 | $71.29 | 734100 |
| 2024-12-06 | 27.44 | $72.70 | 655700 |
| 2024-12-05 | 26.75 | $73.84 | 956900 |
| 2024-12-04 | 26.26 | $74.66 | 1.4M |
| 2024-12-03 | 25.83 | $74.58 | 1.8M |
| 2024-12-02 | 25.24 | $74.16 | 1.0M |
| 2024-11-29 | 24.62 | $74.50 | 707100 |
| 2024-11-27 | 23.98 | $72.50 | 1.7M |
| 2024-11-26 | 23.30 | $72.90 | 1.0M |
| 2024-11-25 | 22.27 | $73.46 | 2.0M |
| 2024-11-22 | 21.03 | $73.09 | 2.2M |
| 2024-11-21 | 19.71 | $74.96 | 2.0M |
| 2024-11-20 | 18.56 | $80.53 | 1.5M |
| 2024-11-19 | 18.06 | $79.81 | 950632 |
| 2024-11-18 | 17.37 | $79.23 | 1.2M |
| 2024-11-15 | 16.63 | $79.18 | 1.1M |
| 2024-11-14 | 15.86 | $81.07 | 1.6M |
| 2024-11-13 | 15.41 | $87.95 | 733041 |
| 2024-11-12 | 15.89 | $90.54 | 459934 |
| 2024-11-11 | 15.63 | $91.51 | 610500 |
| 2024-11-08 | 14.94 | $91.56 | 547100 |
| 2024-11-07 | 14.31 | $89.84 | 1.4M |
| 2024-11-06 | 13.81 | $89.53 | 1.3M |
| 2024-11-05 | 13.28 | $88.43 | 446500 |
| 2024-11-04 | 13.60 | $87.29 | 206900 |
| 2024-11-01 | 13.68 | $86.96 | 243017 |
| 2024-10-31 | 13.76 | $86.44 | 282601 |
| 2024-10-30 | 13.74 | $88.07 | 264300 |
| 2024-10-29 | 13.98 | $87.15 | 462630 |
| 2024-10-28 | 13.47 | $86.76 | 228310 |
| 2024-10-25 | 13.11 | $87.17 | 148500 |
| 2024-10-24 | 12.88 | $87.48 | 256342 |
| 2024-10-23 | 12.40 | $86.99 | 228449 |
| 2024-10-22 | 11.89 | $87.12 | 268661 |
| 2024-10-21 | 11.43 | $88.08 | 192200 |
| 2024-10-18 | 11.31 | $89.87 | 205504 |
| 2024-10-17 | 11.58 | $89.94 | 205300 |
| 2024-10-16 | 12.14 | $90.83 | 194100 |
| 2024-10-15 | 12.53 | $90.70 | 507521 |
| 2024-10-14 | 12.92 | $90.89 | 124127 |
| 2024-10-11 | 13.54 | $90.10 | 226400 |
| 2024-10-10 | 13.89 | $88.55 | 301639 |
| 2024-10-09 | 14.25 | $90.82 | 189505 |
| 2024-10-08 | 14.52 | $90.70 | 157800 |
| 2024-10-07 | 14.83 | $90.62 | 176400 |
| 2024-10-04 | 15.23 | $91.25 | 212231 |
| 2024-10-03 | 15.41 | $91.14 | 250202 |
| 2024-10-02 | 15.96 | $91.86 | 216100 |
| 2024-10-01 | 15.86 | $92.75 | 334411 |
| 2024-09-30 | 15.75 | $93.16 | 410570 |
| 2024-09-27 | 15.41 | $92.70 | 402511 |
| 2024-09-26 | 14.96 | $91.85 | 526400 |
| 2024-09-25 | 14.50 | $92.69 | 486963 |
| 2024-09-24 | 13.85 | $91.80 | 404500 |
| 2024-09-23 | 13.53 | $90.57 | 246230 |
| 2024-09-20 | 13.78 | $89.98 | 1.2M |
| 2024-09-19 | 14.03 | $90.54 | 377900 |
| 2024-09-18 | 14.32 | $88.53 | 380325 |
| 2024-09-17 | 14.86 | $88.28 | 456100 |
| 2024-09-16 | 15.53 | $88.14 | 307107 |
| 2024-09-13 | 16.30 | $88.70 | 461847 |
| 2024-09-12 | 16.96 | $86.64 | 205015 |
| 2024-09-11 | 16.98 | $85.91 | 463500 |
| 2024-09-10 | 16.78 | $86.30 | 303817 |
| 2024-09-09 | 16.90 | $86.40 | 423500 |
| 2024-09-06 | 17.09 | $87.15 | 246726 |
| 2024-09-05 | 17.61 | $89.31 | 269231 |
| 2024-09-04 | 18.32 | $89.73 | 232100 |
| 2024-09-03 | 18.88 | $90.40 | 256742 |
| 2024-08-30 | 19.05 | $92.26 | 490600 |
| 2024-08-29 | 18.63 | $92.41 | 179300 |
| 2024-08-28 | 17.93 | $92.42 | 222800 |
| 2024-08-27 | 17.37 | $92.31 | 286137 |
| 2024-08-26 | 16.93 | $91.39 | 204600 |
| 2024-08-23 | 16.27 | $91.74 | 405130 |
| 2024-08-22 | 15.73 | $90.35 | 487747 |
| 2024-08-21 | 15.42 | $90.90 | 503400 |
| 2024-08-20 | 15.10 | $89.69 | 608324 |
| 2024-08-19 | 15.23 | $89.13 | 255126 |
| 2024-08-16 | 15.54 | $88.40 | 428621 |
| 2024-08-15 | 15.86 | $88.78 | 252100 |
| 2024-08-14 | 16.24 | $87.97 | 282200 |
| 2024-08-13 | 16.95 | $87.54 | 425400 |
| 2024-08-12 | 17.77 | $85.95 | 742200 |
| 2024-08-09 | 18.62 | $86.75 | 1.3M |
| 2024-08-08 | 19.52 | $87.40 | 995400 |
| 2024-08-07 | 20.30 | $87.59 | 660124 |
| 2024-08-06 | 20.92 | $88.25 | 295014 |
| 2024-08-05 | 21.66 | $87.96 | 400500 |
| 2024-08-02 | 22.29 | $91.38 | 357904 |
| 2024-08-01 | 23.36 | $91.28 | 366813 |
| 2024-07-31 | 23.98 | $92.89 | 438100 |
| 2024-07-30 | 24.02 | $92.99 | 262500 |
| 2024-07-29 | 23.68 | $93.11 | 225103 |
| 2024-07-26 | 23.33 | $92.52 | 301125 |
| 2024-07-25 | 23.14 | $91.65 | 478200 |
| 2024-07-24 | 23.11 | $90.33 | 259141 |
| 2024-07-23 | 23.10 | $91.77 | 243015 |
| 2024-07-22 | 22.75 | $91.32 | 256800 |
| 2024-07-19 | 22.47 | $89.98 | 212422 |
| 2024-07-18 | 22.29 | $90.72 | 271147 |
| 2024-07-17 | 21.70 | $91.31 | 372906 |
| 2024-07-16 | 20.67 | $91.87 | 400400 |
| 2024-07-15 | 19.61 | $89.32 | 375300 |
| 2024-07-12 | 19.06 | $87.72 | 282600 |
| 2024-07-11 | 18.74 | $87.30 | 618300 |
| 2024-07-10 | 18.68 | $85.31 | 567500 |
| 2024-07-09 | 19.34 | $84.08 | 378800 |
| 2024-07-08 | 20.17 | $84.71 | 207800 |
| 2024-07-05 | 20.86 | $85.32 | 249000 |
| 2024-07-03 | 21.93 | $85.25 | 85000 |
| 2024-07-02 | 23.02 | $85.50 | 180828 |
| 2024-07-01 | 24.17 | $84.89 | 364100 |
| 2024-06-28 | 25.38 | $85.70 | 1.1M |
| 2024-06-27 | 26.57 | $87.51 | 220441 |
| 2024-06-26 | 26.89 | $87.03 | 299015 |
| 2024-06-25 | 27.33 | $87.88 | 213800 |
| 2024-06-24 | 27.46 | $88.69 | 346633 |
| 2024-06-21 | 27.05 | $88.37 | 543100 |
| 2024-06-20 | 26.88 | $87.29 | 178700 |
| 2024-06-18 | 26.90 | $86.93 | 235502 |
| 2024-06-17 | 27.03 | $87.17 | 263000 |
| 2024-06-14 | 27.22 | $86.33 | 256100 |
| 2024-06-13 | 27.64 | $87.11 | 204723 |
| 2024-06-12 | 27.62 | $87.87 | 279900 |
| 2024-06-11 | 27.37 | $84.83 | 211326 |
| 2024-06-10 | 28.01 | $84.55 | 450623 |
| 2024-06-07 | 28.67 | $85.08 | 179002 |
| 2024-06-06 | 28.87 | $86.12 | 239300 |
| 2024-06-05 | 28.66 | $86.86 | 274800 |
| 2024-06-04 | 28.17 | $86.74 | 366900 |
| 2024-06-03 | 27.72 | $85.79 | 483600 |
| 2024-05-31 | 27.34 | $86.10 | 303639 |
| 2024-05-30 | 27.14 | $85.16 | 344500 |
| 2024-05-29 | 27.14 | $84.06 | 451200 |
| 2024-05-28 | 27.34 | $84.64 | 303441 |
| 2024-05-24 | 27.19 | $85.96 | 249716 |
| 2024-05-23 | 26.44 | $86.12 | 391000 |
| 2024-05-22 | 25.76 | $85.79 | 472900 |
| 2024-05-21 | 24.95 | $87.15 | 306400 |
| 2024-05-20 | 23.84 | $86.52 | 252700 |
| 2024-05-17 | 22.75 | $86.63 | 597800 |
| 2024-05-16 | 21.47 | $87.13 | 311800 |
| 2024-05-15 | 19.88 | $87.02 | 251945 |
| 2024-05-14 | 18.27 | $86.40 | 361900 |
| 2024-05-13 | 16.63 | $85.27 | 544700 |
| 2024-05-10 | 15.13 | $84.76 | 673716 |
| 2024-05-09 | 13.55 | $83.67 | 734700 |
| 2024-05-08 | 11.89 | $84.12 | 433314 |
| 2024-05-07 | 11.66 | $84.25 | 475214 |
| 2024-05-06 | 10.84 | $84.12 | 158407 |
| 2024-05-03 | 10.40 | $82.81 | 230900 |
| 2024-05-02 | 10.50 | $81.80 | 173700 |
| 2024-05-01 | 10.86 | $80.74 | 206313 |
| 2024-04-30 | 11.07 | $80.28 | 182615 |
| 2024-04-29 | 10.91 | $80.98 | 172900 |
| 2024-04-26 | 10.84 | $80.43 | 205300 |
| 2024-04-25 | 10.78 | $80.63 | 212149 |
| 2024-04-24 | 10.70 | $80.82 | 258933 |
| 2024-04-23 | 10.73 | $80.98 | 168805 |
| 2024-04-22 | 10.96 | $81.04 | 173500 |
| 2024-04-19 | 11.19 | $81.44 | 277700 |
| 2024-04-18 | 11.43 | $80.04 | 343717 |
| 2024-04-17 | 11.21 | $79.78 | 311137 |
| 2024-04-16 | 11.06 | $80.63 | 216733 |
| 2024-04-15 | 10.77 | $80.22 | 354600 |
| 2024-04-12 | 10.61 | $80.00 | 252300 |
| 2024-04-11 | 10.19 | $80.30 | 187600 |
| 2024-04-10 | 9.90 | $79.99 | 313506 |
| 2024-04-09 | 9.44 | $81.31 | 216500 |
| 2024-04-08 | 9.43 | $81.15 | 141500 |
| 2024-04-05 | 9.51 | $81.06 | 223118 |
| 2024-04-04 | 9.43 | $80.03 | 249000 |
| 2024-04-03 | 9.34 | $80.90 | 237746 |
| 2024-04-02 | 8.91 | $80.79 | 270900 |
| 2024-04-01 | 8.60 | $82.37 | 192013 |
| 2024-03-28 | 8.86 | $83.90 | 344543 |
| 2024-03-27 | 8.96 | $83.49 | 316800 |
| 2024-03-26 | 9.31 | $82.50 | 252702 |
| 2024-03-25 | 9.64 | $83.01 | 351635 |
| 2024-03-22 | 10.10 | $82.47 | 206805 |
| 2024-03-21 | 10.59 | $83.59 | 212100 |
| 2024-03-20 | 10.76 | $83.38 | 251400 |
| 2024-03-19 | 10.94 | $83.70 | 262236 |
| 2024-03-18 | 11.34 | $81.86 | 328400 |
| 2024-03-15 | 11.62 | $82.30 | 682100 |
| 2024-03-14 | 12.09 | $82.84 | 246300 |
| 2024-03-13 | 12.59 | $84.01 | 233000 |
| 2024-03-12 | 12.77 | $84.96 | 168412 |
| 2024-03-11 | 12.93 | $84.51 | 220049 |
| 2024-03-08 | 12.83 | $85.57 | 198625 |
| 2024-03-07 | 12.34 | $85.62 | 224100 |
| 2024-03-06 | 11.98 | $85.33 | 223200 |
| 2024-03-05 | 11.72 | $84.56 | 212300 |
| 2024-03-04 | 11.45 | $85.30 | 307840 |
| 2024-03-01 | 11.26 | $83.84 | 194136 |
| 2024-02-29 | 11.44 | $83.66 | 324900 |
| 2024-02-28 | 11.63 | $83.41 | 225500 |
| 2024-02-27 | 11.64 | $83.89 | 208200 |
| 2024-02-26 | 11.59 | $84.62 | 239609 |
| 2024-02-23 | 11.64 | $84.16 | 353400 |
| 2024-02-22 | 11.81 | $82.13 | 346413 |
| 2024-02-21 | 12.35 | $81.76 | 345722 |
| 2024-02-20 | 12.77 | $81.68 | 475900 |
| 2024-02-16 | 13.41 | $83.26 | 346700 |
| 2024-02-15 | 13.65 | $84.76 | 335200 |
| 2024-02-14 | 13.90 | $82.57 | 286800 |
| 2024-02-13 | 14.44 | $81.31 | 338421 |
| 2024-02-12 | 15.01 | $83.96 | 512812 |
| 2024-02-09 | 15.35 | $82.57 | 539529 |
| 2024-02-08 | 16.06 | $78.82 | 1.2M |
| 2024-02-07 | 16.40 | $77.96 | 569714 |
| 2024-02-06 | 15.92 | $78.41 | 679900 |
| 2024-02-05 | 15.41 | $78.63 | 408730 |
| 2024-02-02 | 15.09 | $80.47 | 343732 |
| 2024-02-01 | 15.12 | $81.49 | 369803 |
| 2024-01-31 | 15.31 | $81.12 | 406600 |
| 2024-01-30 | 15.62 | $83.96 | 215208 |
| 2024-01-29 | 16.01 | $83.86 | 205729 |
| 2024-01-26 | 16.54 | $83.43 | 298400 |
| 2024-01-25 | 16.81 | $83.16 | 327100 |
| 2024-01-24 | 17.21 | $82.60 | 1.2M |
| 2024-01-23 | 17.59 | $83.27 | 407100 |
| 2024-01-22 | 17.93 | $83.65 | 301944 |
| 2024-01-19 | 18.54 | $81.69 | 306500 |
| 2024-01-18 | 19.41 | $82.03 | 292200 |
| 2024-01-17 | 20.30 | $80.80 | 282746 |
| 2024-01-16 | 20.80 | $80.81 | 264326 |
| 2024-01-12 | 21.32 | $81.21 | 371429 |
| 2024-01-11 | 21.95 | $79.65 | 358011 |
| 2024-01-10 | 21.98 | $77.82 | 500603 |
| 2024-01-09 | 21.22 | $77.19 | 544700 |
| 2024-01-08 | 20.36 | $77.84 | 308400 |
| 2024-01-05 | 19.70 | $77.81 | 349500 |
| 2024-01-04 | 18.90 | $78.74 | 403809 |
| 2024-01-03 | 18.06 | $77.32 | 542122 |
| 2024-01-02 | 17.24 | $83.42 | 297418 |
| 2023-12-29 | 18.14 | $83.86 | 197021 |
| 2023-12-28 | 18.80 | $84.24 | 196613 |
| 2023-12-27 | 19.42 | $84.30 | 225504 |
| 2023-12-26 | 19.95 | $84.72 | 206314 |
| 2023-12-22 | 20.57 | $84.49 | 280601 |
| 2023-12-21 | 21.22 | $83.91 | 257500 |
| 2023-12-20 | 22.30 | $82.06 | 405600 |
| 2023-12-19 | 23.35 | $82.95 | 348400 |
| 2023-12-18 | 24.42 | $82.85 | 373500 |
| 2023-12-15 | 25.56 | $81.47 | 1.3M |
| 2023-12-14 | 26.80 | $83.58 | 534741 |
| 2023-12-13 | 27.50 | $85.95 | 370605 |
| 2023-12-12 | 27.43 | $85.33 | 295125 |
| 2023-12-11 | 26.83 | $85.65 | 247741 |
| 2023-12-08 | 26.29 | $85.08 | 206000 |
| 2023-12-07 | 25.74 | $84.91 | 266700 |
| 2023-12-06 | 25.08 | $85.53 | 194247 |
| 2023-12-05 | 24.09 | $85.46 | 335500 |
| 2023-12-04 | 23.03 | $86.88 | 241300 |
| 2023-12-01 | 21.91 | $85.17 | 236400 |
| 2023-11-30 | 21.06 | $83.49 | 264500 |
| 2023-11-29 | 20.55 | $82.17 | 211615 |
| 2023-11-28 | 20.08 | $82.64 | 404230 |
| 2023-11-27 | 19.42 | $84.25 | 328438 |
| 2023-11-24 | 18.46 | $83.77 | 79600 |
| 2023-11-22 | 17.56 | $83.28 | 177332 |
| 2023-11-21 | 16.56 | $83.05 | 264326 |
| 2023-11-20 | 15.64 | $81.84 | 360700 |
| 2023-11-17 | 14.84 | $82.31 | 443817 |
| 2023-11-16 | 13.84 | $82.77 | 735204 |
| 2023-11-15 | 12.92 | $78.84 | 573300 |
| 2023-11-14 | 12.63 | $78.73 | 609200 |
| 2023-11-13 | 12.66 | $75.66 | 342500 |
| 2023-11-10 | 12.90 | $76.02 | 360504 |
| 2023-11-09 | 13.14 | $75.33 | 347906 |
| 2023-11-08 | 13.42 | $76.49 | 249100 |
| 2023-11-07 | 14.03 | $76.67 | 264110 |
| 2023-11-06 | 14.66 | $76.98 | 138300 |
| 2023-11-03 | 15.19 | $77.13 | 167400 |
| 2023-11-02 | 15.98 | $75.77 | 206900 |
| 2023-11-01 | 16.27 | $75.11 | 201616 |
| 2023-10-31 | 16.29 | $74.72 | 206100 |
| 2023-10-30 | 16.15 | $73.54 | 213112 |
| 2023-10-27 | 15.63 | $73.03 | 199536 |
| 2023-10-26 | 15.09 | $74.92 | 175800 |
| 2023-10-25 | 14.98 | $74.54 | 254500 |
| 2023-10-24 | 14.69 | $74.57 | 224800 |
| 2023-10-23 | 14.42 | $76.58 | 308600 |
| 2023-10-20 | 14.96 | $77.41 | 590800 |
| 2023-10-19 | 15.71 | $77.67 | 690207 |
| 2023-10-18 | 16.36 | $77.20 | 211000 |
| 2023-10-17 | 17.19 | $78.36 | 340034 |
| 2023-10-16 | 17.58 | $78.59 | 312200 |
| 2023-10-13 | 18.34 | $76.87 | 194800 |
| 2023-10-12 | 18.97 | $77.19 | 255200 |
| 2023-10-11 | 19.58 | $76.90 | 187000 |
| 2023-10-10 | 20.44 | $77.18 | 215600 |
| 2023-10-09 | 21.26 | $76.13 | 207212 |
| 2023-10-06 | 21.47 | $74.96 | 214000 |
| 2023-10-05 | 21.30 | $74.20 | 340500 |
| 2023-10-04 | 20.72 | $73.33 | 291837 |
| 2023-10-03 | 19.63 | $72.89 | 235300 |
| 2023-10-02 | 18.58 | $74.27 | 236329 |
| 2023-09-29 | 17.78 | $74.68 | 274100 |
| 2023-09-28 | 17.05 | $74.96 | 173400 |
| 2023-09-27 | 16.00 | $74.38 | 263240 |
| 2023-09-26 | 14.90 | $74.67 | 281806 |
| 2023-09-25 | 13.92 | $76.35 | 256400 |
| 2023-09-22 | 13.22 | $76.40 | 301412 |
| 2023-09-21 | 12.62 | $76.78 | 314528 |
| 2023-09-20 | 12.01 | $78.34 | 364700 |
| 2023-09-19 | 11.88 | $77.93 | 375635 |
| 2023-09-18 | 11.63 | $78.93 | 321309 |
| 2023-09-15 | 11.75 | $79.65 | 737304 |
| 2023-09-14 | 12.04 | $80.91 | 187300 |
| 2023-09-13 | 12.61 | $80.06 | 245912 |
| 2023-09-12 | 12.76 | $78.76 | 144000 |
| 2023-09-11 | 12.51 | $78.60 | 191100 |
| 2023-09-08 | 12.28 | $78.71 | 346800 |
| 2023-09-07 | 11.86 | $78.95 | 192000 |
| 2023-09-06 | 11.47 | $79.58 | 202600 |
| 2023-09-05 | 11.22 | $79.00 | 230546 |
| 2023-09-01 | 10.84 | $80.83 | 152600 |
| 2023-08-31 | 11.30 | $80.82 | 230600 |
| 2023-08-30 | 11.69 | $80.61 | 216211 |
| 2023-08-29 | 11.99 | $80.35 | 176400 |
| 2023-08-28 | 12.30 | $81.35 | 136438 |
| 2023-08-25 | 12.92 | $80.76 | 117509 |
| 2023-08-24 | 13.35 | $80.67 | 180602 |
| 2023-08-23 | 13.81 | $81.04 | 170900 |
| 2023-08-22 | 14.21 | $80.43 | 185100 |
| 2023-08-21 | 14.46 | $80.17 | 212700 |
| 2023-08-18 | 14.69 | $79.61 | 442700 |
| 2023-08-17 | 14.83 | $78.34 | 264900 |
| 2023-08-16 | 14.92 | $79.75 | 222323 |
| 2023-08-15 | 15.28 | $80.89 | 187800 |
| 2023-08-14 | 16.04 | $82.44 | 514500 |
| 2023-08-11 | 16.84 | $79.96 | 285134 |
| 2023-08-10 | 16.97 | $79.97 | 167340 |
| 2023-08-09 | 17.11 | $79.94 | 204110 |
| 2023-08-08 | 17.09 | $80.02 | 325400 |
| 2023-08-07 | 17.18 | $82.22 | 301728 |
| 2023-08-04 | 17.39 | $79.59 | 706800 |
| 2023-08-03 | 16.70 | $79.58 | 1.1M |
| 2023-08-02 | 15.98 | $82.98 | 397800 |
| 2023-08-01 | 16.51 | $83.65 | 210734 |
| 2023-07-31 | 17.18 | $83.76 | 469307 |
| 2023-07-28 | 17.82 | $84.17 | 218600 |
| 2023-07-27 | 18.66 | $83.21 | 357802 |
| 2023-07-26 | 19.55 | $83.85 | 495600 |
| 2023-07-25 | 20.48 | $87.09 | 338239 |
| 2023-07-24 | 20.05 | $87.57 | 228500 |
| 2023-07-21 | 19.10 | $87.77 | 329145 |
| 2023-07-20 | 18.34 | $87.30 | 168900 |
| 2023-07-19 | 17.89 | $86.93 | 267936 |
| 2023-07-18 | 17.58 | $86.55 | 441449 |
| 2023-07-17 | 16.91 | $87.36 | 190000 |
| 2023-07-14 | 16.00 | $86.72 | 172300 |
| 2023-07-13 | 15.29 | $86.86 | 236600 |
| 2023-07-12 | 14.54 | $86.50 | 278227 |
| 2023-07-11 | 13.72 | $87.05 | 219700 |
| 2023-07-10 | 13.14 | $85.90 | 226115 |
| 2023-07-07 | 12.69 | $84.45 | 321800 |
| 2023-07-06 | 12.88 | $83.11 | 242900 |
| 2023-07-05 | 13.47 | $83.58 | 286601 |
| 2023-07-03 | 13.90 | $84.84 | 119400 |
| 2023-06-30 | 14.11 | $84.51 | 394051 |
| 2023-06-29 | 14.24 | $84.15 | 499420 |
| 2023-06-28 | 14.50 | $82.89 | 313100 |
| 2023-06-27 | 15.12 | $83.73 | 223700 |
| 2023-06-26 | 15.52 | $82.89 | 195000 |
| 2023-06-23 | 16.04 | $83.54 | 509544 |
| 2023-06-22 | 16.29 | $85.71 | 153600 |
| 2023-06-21 | 15.69 | $85.79 | 199431 |
| 2023-06-20 | 15.04 | $85.41 | 175821 |
| 2023-06-16 | 14.66 | $85.69 | 545000 |
| 2023-06-15 | 14.26 | $85.11 | 299721 |
| 2023-06-14 | 14.08 | $84.89 | 341300 |
| 2023-06-13 | 13.69 | $85.65 | 225240 |
| 2023-06-12 | 12.96 | $85.21 | 227300 |
| 2023-06-09 | 12.35 | $84.31 | 159136 |
| 2023-06-08 | 12.08 | $84.43 | 198200 |
| 2023-06-07 | 11.80 | $84.27 | 299334 |
| 2023-06-06 | 11.55 | $82.64 | 243609 |
| 2023-06-05 | 11.86 | $81.22 | 230775 |
| 2023-06-02 | 12.19 | $83.26 | 345507 |
| 2023-06-01 | 12.31 | $81.66 | 366437 |
| 2023-05-31 | 12.94 | $80.96 | 1.1M |
| 2023-05-30 | 13.25 | $80.40 | 529800 |
| 2023-05-26 | 13.55 | $80.33 | 396031 |
| 2023-05-25 | 14.00 | $79.70 | 240300 |
| 2023-05-24 | 14.27 | $80.37 | 209100 |
| 2023-05-23 | 14.85 | $80.77 | 287900 |
| 2023-05-22 | 15.61 | $81.75 | 363914 |
| 2023-05-19 | 16.06 | $81.70 | 283915 |
| 2023-05-18 | 16.53 | $82.45 | 327700 |
| 2023-05-17 | 17.11 | $81.23 | 486400 |
| 2023-05-16 | 17.97 | $79.50 | 305312 |
| 2023-05-15 | 18.29 | $79.58 | 268300 |
| 2023-05-12 | 18.62 | $79.50 | 173538 |
| 2023-05-11 | 18.82 | $79.20 | 253600 |
| 2023-05-10 | 18.98 | $80.05 | 267401 |
| 2023-05-09 | 19.37 | $79.46 | 294420 |
| 2023-05-08 | 19.67 | $79.45 | 325300 |
| 2023-05-05 | 20.04 | $80.50 | 476000 |
| 2023-05-04 | 20.44 | $78.03 | 672900 |
| 2023-05-03 | 20.72 | $82.21 | 453211 |
| 2023-05-02 | 21.07 | $82.75 | 400106 |
| 2023-05-01 | 21.54 | $84.22 | 163900 |
| 2023-04-28 | 21.17 | $83.65 | 306137 |
| 2023-04-27 | 20.90 | $83.00 | 304800 |
| 2023-04-26 | 20.89 | $81.25 | 308249 |
| 2023-04-25 | 21.45 | $81.70 | 416947 |
| 2023-04-24 | 21.77 | $82.45 | 153726 |
| 2023-04-21 | 21.75 | $82.41 | 265723 |
| 2023-04-20 | 21.78 | $82.07 | 345100 |
| 2023-04-19 | 21.88 | $81.95 | 300800 |
| 2023-04-18 | 21.83 | $82.77 | 304200 |
| 2023-04-17 | 21.44 | $84.02 | 240800 |
| 2023-04-14 | 20.68 | $83.65 | 275800 |
| 2023-04-13 | 19.89 | $84.20 | 303415 |
| 2023-04-12 | 19.15 | $82.64 | 774339 |
| 2023-04-11 | 18.55 | $81.60 | 513500 |
| 2023-04-10 | 18.27 | $81.44 | 258406 |
| 2023-04-06 | 18.18 | $80.24 | 239800 |
| 2023-04-05 | 18.33 | $79.25 | 253640 |
| 2023-04-04 | 18.75 | $79.65 | 394100 |
| 2023-04-03 | 19.22 | $79.85 | 398700 |
| 2023-03-31 | 19.70 | $78.70 | 328422 |
| 2023-03-30 | 20.54 | $77.20 | 299100 |
| 2023-03-29 | 21.56 | $77.15 | 419800 |
| 2023-03-28 | 22.53 | $77.25 | 451517 |
| 2023-03-27 | 23.44 | $76.95 | 441908 |
| 2023-03-24 | 24.27 | $75.08 | 418530 |
| 2023-03-23 | 24.66 | $74.25 | 332532 |
| 2023-03-22 | 25.08 | $74.85 | 474100 |
| 2023-03-21 | 25.88 | $76.53 | 405130 |
| 2023-03-20 | 27.04 | $76.67 | 352220 |
| 2023-03-17 | 28.00 | $74.03 | 694148 |
| 2023-03-16 | 28.50 | $75.15 | 410000 |
| 2023-03-15 | 29.09 | $74.68 | 455249 |
| 2023-03-14 | 29.36 | $76.00 | 451838 |
| 2023-03-13 | 30.13 | $75.18 | 475500 |
| 2023-03-10 | 30.94 | $76.70 | 363700 |
| 2023-03-09 | 32.26 | $78.02 | 518100 |
| 2023-03-08 | 33.76 | $79.39 | 269100 |
| 2023-03-07 | 34.88 | $80.54 | 271228 |
| 2023-03-06 | 35.63 | $82.27 | 189400 |
| 2023-03-03 | 35.47 | $82.58 | 213800 |
| 2023-03-02 | 35.45 | $82.31 | 234016 |
| 2023-03-01 | 35.50 | $81.99 | 469504 |
| 2023-02-28 | 35.55 | $82.08 | 437100 |
| 2023-02-27 | 35.63 | $82.23 | 184700 |
| 2023-02-24 | 35.43 | $82.83 | 337200 |
| 2023-02-23 | 35.29 | $82.51 | 490824 |
| 2023-02-22 | 34.80 | $83.04 | 319418 |
| 2023-02-21 | 34.05 | $83.27 | 429133 |
| 2023-02-17 | 33.10 | $84.00 | 611701 |
| 2023-02-16 | 31.95 | $84.33 | 364100 |
| 2023-02-15 | 30.74 | $83.87 | 238001 |
| 2023-02-14 | 29.58 | $83.08 | 249943 |
| 2023-02-13 | 28.03 | $84.20 | 281243 |
| 2023-02-10 | 26.04 | $83.95 | 475811 |
| 2023-02-09 | 24.04 | $82.61 | 1.0M |
| 2023-02-08 | 21.94 | $75.58 | 882500 |
| 2023-02-07 | 21.28 | $75.72 | 295500 |
| 2023-02-06 | 20.67 | $75.12 | 311300 |
| 2023-02-03 | 20.24 | $74.86 | 248501 |
| 2023-02-02 | 19.80 | $75.35 | 394800 |
| 2023-02-01 | 19.19 | $75.75 | 629701 |
| 2023-01-31 | 18.63 | $74.85 | 633751 |
| 2023-01-30 | 18.42 | $71.88 | 250600 |
| 2023-01-27 | 19.30 | $71.31 | 224527 |
| 2023-01-26 | 20.10 | $71.94 | 321200 |
| 2023-01-25 | 20.83 | $71.54 | 293341 |
| 2023-01-24 | 21.81 | $71.79 | 223415 |
| 2023-01-23 | 22.51 | $72.62 | 346400 |
| 2023-01-20 | 23.25 | $72.38 | 323914 |
| 2023-01-19 | 24.08 | $72.03 | 280223 |
| 2023-01-18 | 24.56 | $73.37 | 469129 |
| 2023-01-17 | 24.58 | $73.07 | 171800 |
| 2023-01-13 | 24.59 | $73.36 | 205400 |
| 2023-01-12 | 24.60 | $73.51 | 275649 |
| 2023-01-11 | 24.61 | $73.25 | 543445 |
| 2023-01-10 | 24.74 | $73.20 | 336449 |
| 2023-01-09 | 24.83 | $73.00 | 565000 |
| 2023-01-06 | 24.91 | $73.56 | 427301 |
| 2023-01-05 | 25.01 | $72.56 | 264600 |
| 2023-01-04 | 25.37 | $73.28 | 279000 |
| 2023-01-03 | 25.28 | $73.93 | 315300 |
| 2022-12-30 | 25.19 | $73.33 | 222043 |
| 2022-12-29 | 25.43 | $73.34 | 1.7M |
| 2022-12-28 | 25.69 | $71.67 | 615538 |
| 2022-12-27 | 25.95 | $74.44 | 281504 |
| 2022-12-23 | 25.36 | $73.62 | 346049 |
| 2022-12-22 | 24.96 | $73.06 | 368700 |
| 2022-12-21 | 24.68 | $72.91 | 355900 |
| 2022-12-20 | 24.43 | $71.30 | 271212 |
| 2022-12-19 | 24.34 | $71.60 | 265837 |
| 2022-12-16 | 24.25 | $71.53 | 1.6M |
| 2022-12-15 | 24.12 | $71.50 | 323800 |
| 2022-12-14 | 24.07 | $72.90 | 292816 |
| 2022-12-13 | 23.67 | $72.55 | 388900 |
| 2022-12-12 | 23.26 | $71.74 | 271700 |
| 2022-12-09 | 23.22 | $71.31 | 268300 |
| 2022-12-08 | 23.17 | $71.22 | 327726 |
| 2022-12-07 | 23.12 | $69.61 | 292900 |
| 2022-12-06 | 23.07 | $71.52 | 401700 |
| 2022-12-05 | 22.49 | $72.72 | 326900 |
| 2022-12-02 | 21.61 | $73.14 | 314837 |
| 2022-12-01 | 20.59 | $72.73 | 330314 |
| 2022-11-30 | 19.57 | $70.30 | 381547 |
| 2022-11-29 | 18.89 | $68.38 | 223006 |
| 2022-11-28 | 18.49 | $68.07 | 358145 |
| 2022-11-25 | 18.03 | $69.78 | 199841 |
| 2022-11-23 | 17.28 | $70.15 | 764100 |
| 2022-11-22 | 16.34 | $70.34 | 1.0M |
| 2022-11-21 | 15.42 | $60.54 | 436108 |
| 2022-11-18 | 15.91 | $61.30 | 382600 |
| 2022-11-17 | 16.61 | $61.83 | 316900 |
| 2022-11-16 | 17.35 | $62.22 | 259406 |
| 2022-11-15 | 18.26 | $62.45 | 425600 |
| 2022-11-14 | 18.88 | $62.36 | 358800 |
| 2022-11-11 | 19.84 | $62.62 | 267900 |
| 2022-11-10 | 20.64 | $62.55 | 369700 |
| 2022-11-09 | 21.63 | $59.35 | 296900 |
| 2022-11-08 | 21.77 | $59.30 | 333400 |
| 2022-11-07 | 21.98 | $59.32 | 250300 |
| 2022-11-04 | 22.09 | $57.82 | 260639 |
| 2022-11-03 | 22.02 | $58.21 | 365827 |
| 2022-11-02 | 22.31 | $59.91 | 320200 |
| 2022-11-01 | 23.20 | $61.12 | 255044 |
| 2022-10-31 | 24.28 | $61.67 | 405300 |
| 2022-10-28 | 25.25 | $62.29 | 292047 |
| 2022-10-27 | 26.29 | $59.47 | 295146 |
| 2022-10-26 | 26.87 | $58.55 | 282909 |
| 2022-10-25 | 27.04 | $57.71 | 340100 |
| 2022-10-24 | 26.67 | $56.69 | 349000 |
| 2022-10-21 | 26.31 | $57.43 | 432400 |
| 2022-10-20 | 25.74 | $56.18 | 282734 |
| 2022-10-19 | 25.36 | $56.87 | 298033 |
| 2022-10-18 | 25.00 | $58.29 | 347800 |
| 2022-10-17 | 25.10 | $57.76 | 349300 |
| 2022-10-14 | 24.65 | $56.01 | 396606 |
| 2022-10-13 | 23.96 | $56.87 | 348508 |
| 2022-10-12 | 23.12 | $55.79 | 321900 |
| 2022-10-11 | 22.61 | $57.21 | 621600 |
| 2022-10-10 | 22.20 | $57.68 | 269500 |
| 2022-10-07 | 22.00 | $56.81 | 346200 |
| 2022-10-06 | 21.79 | $58.50 | 280306 |
| 2022-10-05 | 22.09 | $59.01 | 425200 |
| 2022-10-04 | 22.73 | $59.91 | 389400 |
| 2022-10-03 | 23.53 | $58.63 | 385800 |
| 2022-09-30 | 23.64 | $57.87 | 473800 |
| 2022-09-29 | 23.49 | $58.05 | 331819 |
| 2022-09-28 | 22.92 | $58.32 | 449600 |
| 2022-09-27 | 22.32 | $57.68 | 433939 |
| 2022-09-26 | 21.74 | $57.43 | 402200 |
| 2022-09-23 | 21.14 | $58.71 | 469747 |
| 2022-09-22 | 20.64 | $58.24 | 349100 |
| 2022-09-21 | 20.06 | $58.63 | 332300 |
| 2022-09-20 | 19.80 | $58.91 | 514015 |
| 2022-09-19 | 18.95 | $58.73 | 587900 |
| 2022-09-16 | 18.34 | $59.79 | 891400 |
| 2022-09-15 | 17.89 | $60.11 | 457000 |
| 2022-09-14 | 17.67 | $60.12 | 487600 |
| 2022-09-13 | 17.17 | $60.20 | 353729 |
| 2022-09-12 | 16.85 | $61.86 | 249500 |
| 2022-09-09 | 17.08 | $61.04 | 185220 |
| 2022-09-08 | 16.77 | $60.19 | 231302 |
| 2022-09-07 | 16.14 | $60.71 | 373700 |
| 2022-09-06 | 15.47 | $59.97 | 391524 |
| 2022-09-02 | 14.91 | $60.82 | 433819 |
| 2022-09-01 | 14.62 | $61.29 | 436000 |
| 2022-08-31 | 13.84 | $60.59 | 484000 |
| 2022-08-30 | 13.20 | $61.25 | 366400 |
| 2022-08-29 | 12.73 | $61.56 | 362900 |
| 2022-08-26 | 12.12 | $61.66 | 284204 |
| 2022-08-25 | 11.79 | $62.68 | 255100 |
| 2022-08-24 | 11.50 | $61.94 | 354018 |
| 2022-08-23 | 11.25 | $62.61 | 321900 |
| 2022-08-22 | 11.15 | $62.55 | 344709 |
| 2022-08-19 | 11.07 | $63.55 | 353603 |
| 2022-08-18 | 11.39 | $64.23 | 184918 |
| 2022-08-17 | 11.96 | $64.06 | 387100 |
| 2022-08-16 | 12.52 | $64.98 | 344100 |
| 2022-08-15 | 13.05 | $64.62 | 287148 |
| 2022-08-12 | 13.69 | $64.44 | 322521 |
| 2022-08-11 | 14.32 | $64.32 | 293700 |
| 2022-08-10 | 15.06 | $64.09 | 253300 |
| 2022-08-09 | 15.84 | $64.45 | 346000 |
| 2022-08-08 | 16.24 | $64.37 | 539600 |
| 2022-08-05 | 16.66 | $64.33 | 420500 |
| 2022-08-04 | 17.07 | $64.76 | 530045 |
| 2022-08-03 | 17.51 | $66.75 | 273747 |
| 2022-08-02 | 17.37 | $66.49 | 189700 |
| 2022-08-01 | 17.23 | $67.23 | 479800 |
| 2022-07-29 | 16.88 | $66.85 | 267538 |
| 2022-07-28 | 16.71 | $67.02 | 312400 |
| 2022-07-27 | 16.61 | $65.41 | 474201 |
| 2022-07-26 | 16.94 | $64.33 | 319300 |
| 2022-07-25 | 17.77 | $64.07 | 176622 |
| 2022-07-22 | 18.45 | $64.66 | 322016 |
| 2022-07-21 | 19.23 | $64.24 | 417300 |
| 2022-07-20 | 20.18 | $64.19 | 360000 |
| 2022-07-19 | 20.96 | $64.35 | 340600 |
| 2022-07-18 | 22.05 | $62.08 | 371937 |
| 2022-07-15 | 22.74 | $62.87 | 484448 |
| 2022-07-14 | 23.36 | $61.65 | 309534 |
| 2022-07-13 | 23.43 | $61.08 | 288225 |
| 2022-07-12 | 23.69 | $61.48 | 319933 |
| 2022-07-11 | 24.12 | $62.51 | 210144 |
| 2022-07-08 | 24.97 | $62.98 | 187123 |
| 2022-07-07 | 25.89 | $62.77 | 172000 |
| 2022-07-06 | 26.96 | $63.39 | 171713 |
| 2022-07-05 | 28.17 | $63.65 | 276800 |
| 2022-07-01 | 29.29 | $63.60 | 188441 |
| 2022-06-30 | 30.51 | $62.51 | 290800 |
| 2022-06-29 | 31.52 | $62.21 | 179120 |
| 2022-06-28 | 32.43 | $61.73 | 210816 |
| 2022-06-27 | 33.56 | $63.82 | 235100 |
| 2022-06-24 | 35.20 | $63.40 | 641100 |
| 2022-06-23 | 36.66 | $61.53 | 307239 |
| 2022-06-22 | 37.50 | $60.69 | 444900 |
| 2022-06-21 | 37.98 | $60.17 | 309939 |
| 2022-06-17 | 38.41 | $59.28 | 718341 |
| 2022-06-16 | 38.64 | $59.09 | 421400 |
| 2022-06-15 | 38.87 | $60.58 | 594330 |
| 2022-06-14 | 39.12 | $57.26 | 478535 |
| 2022-06-13 | 37.85 | $57.71 | 368000 |
| 2022-06-10 | 36.65 | $60.00 | 702632 |
| 2022-06-09 | 35.69 | $61.48 | 315846 |
| 2022-06-08 | 35.04 | $62.68 | 388100 |
| 2022-06-07 | 34.57 | $63.47 | 267200 |
| 2022-06-06 | 34.16 | $63.81 | 255937 |
| 2022-06-03 | 33.89 | $63.78 | 234529 |
| 2022-06-02 | 33.50 | $64.59 | 281500 |
| 2022-06-01 | 33.09 | $63.57 | 300800 |
| 2022-05-31 | 32.72 | $64.89 | 474624 |
| 2022-05-27 | 32.53 | $65.64 | 220000 |
| 2022-05-26 | 32.36 | $64.35 | 325400 |
| 2022-05-25 | 31.80 | $63.54 | 676400 |
| 2022-05-24 | 31.25 | $64.92 | 260008 |
| 2022-05-23 | 30.72 | $64.56 | 350413 |
| 2022-05-20 | 30.01 | $64.12 | 399011 |
| 2022-05-19 | 29.15 | $63.61 | 281906 |
| 2022-05-18 | 28.28 | $64.42 | 324206 |
| 2022-05-17 | 27.47 | $66.47 | 305118 |
| 2022-05-16 | 26.78 | $64.62 | 314300 |
| 2022-05-13 | 25.38 | $64.38 | 321635 |
| 2022-05-12 | 23.99 | $64.54 | 487828 |
| 2022-05-11 | 22.22 | $64.15 | 354600 |
| 2022-05-10 | 20.46 | $65.49 | 510842 |
| 2022-05-09 | 18.73 | $67.59 | 509600 |
| 2022-05-06 | 17.15 | $67.46 | 693500 |
| 2022-05-05 | 15.33 | $68.52 | 779103 |
| 2022-05-04 | 13.53 | $73.95 | 639900 |
| 2022-05-03 | 12.64 | $72.61 | 359600 |
| 2022-05-02 | 11.88 | $72.93 | 356500 |
| 2022-04-29 | 11.08 | $72.88 | 362701 |
| 2022-04-28 | 10.45 | $75.02 | 250740 |
| 2022-04-27 | 10.22 | $74.13 | 291500 |
| 2022-04-26 | 9.95 | $74.78 | 261800 |
| 2022-04-25 | 9.93 | $76.58 | 355600 |
| 2022-04-22 | 9.90 | $76.00 | 364800 |
| 2022-04-21 | 10.22 | $77.36 | 310636 |
| 2022-04-20 | 10.55 | $76.61 | 191507 |
| 2022-04-19 | 11.09 | $75.56 | 166000 |
| 2022-04-18 | 11.09 | $74.43 | 187544 |
| 2022-04-14 | 11.10 | $75.50 | 234644 |
| 2022-04-13 | 11.58 | $76.10 | 190835 |
| 2022-04-12 | 11.99 | $76.05 | 286300 |
| 2022-04-11 | 12.51 | $75.57 | 736500 |
| 2022-04-08 | 13.10 | $74.96 | 357421 |
| 2022-04-07 | 13.48 | $74.44 | 290030 |
| 2022-04-06 | 13.73 | $74.97 | 493841 |
| 2022-04-05 | 14.41 | $76.19 | 524300 |
| 2022-04-04 | 15.12 | $74.24 | 413222 |
| 2022-04-01 | 15.30 | $74.49 | 395301 |
| 2022-03-31 | 15.56 | $74.95 | 316700 |
| 2022-03-30 | 16.09 | $76.60 | 225005 |
| 2022-03-29 | 16.79 | $77.62 | 297524 |
| 2022-03-28 | 17.55 | $75.16 | 409441 |
| 2022-03-25 | 17.86 | $75.37 | 316200 |
| 2022-03-24 | 18.03 | $73.89 | 262900 |
| 2022-03-23 | 17.65 | $73.06 | 554825 |
| 2022-03-22 | 17.27 | $74.80 | 394100 |
| 2022-03-21 | 17.05 | $74.72 | 299625 |
| 2022-03-18 | 16.97 | $74.79 | 836739 |
| 2022-03-17 | 16.67 | $75.13 | 282008 |
| 2022-03-16 | 16.64 | $74.94 | 638000 |
| 2022-03-15 | 16.26 | $73.40 | 498439 |
| 2022-03-14 | 15.54 | $73.56 | 317306 |
| 2022-03-11 | 14.61 | $73.02 | 319500 |
| 2022-03-10 | 13.86 | $74.96 | 288901 |
| 2022-03-09 | 13.21 | $74.74 | 305700 |
| 2022-03-08 | 12.80 | $74.67 | 359700 |
| 2022-03-07 | 12.37 | $76.75 | 305317 |
| 2022-03-04 | 12.54 | $78.72 | 264702 |
| 2022-03-03 | 13.07 | $79.29 | 181600 |
| 2022-03-02 | 13.47 | $79.33 | 248700 |
| 2022-03-01 | 13.89 | $78.11 | 352528 |
| 2022-02-28 | 14.56 | $78.86 | 369500 |
| 2022-02-25 | 15.27 | $78.18 | 239735 |
| 2022-02-24 | 15.75 | $76.39 | 397900 |
| 2022-02-23 | 15.54 | $74.52 | 412915 |
| 2022-02-22 | 15.72 | $76.30 | 453832 |
| 2022-02-18 | 16.44 | $76.49 | 567024 |
| 2022-02-17 | 17.29 | $77.01 | 405400 |
| 2022-02-16 | 18.19 | $77.50 | 407600 |
| 2022-02-15 | 19.11 | $76.95 | 733939 |
| 2022-02-14 | 19.86 | $75.78 | 448300 |
| 2022-02-11 | 20.20 | $75.37 | 408332 |
| 2022-02-10 | 20.44 | $74.98 | 466900 |
| 2022-02-09 | 20.69 | $76.42 | 528700 |
| 2022-02-08 | 21.24 | $76.82 | 657432 |
| 2022-02-07 | 21.55 | $74.88 | 556224 |
| 2022-02-04 | 21.05 | $75.00 | 482800 |
| 2022-02-03 | 20.84 | $76.00 | 699632 |
| 2022-02-02 | 20.61 | $78.13 | 614600 |
| 2022-02-01 | 21.17 | $77.75 | 478316 |
| 2022-01-31 | 21.20 | $77.32 | 586200 |
| 2022-01-28 | 21.24 | $77.27 | 518800 |
| 2022-01-27 | 21.00 | $75.26 | 461324 |
| 2022-01-26 | 20.52 | $75.45 | 551000 |
| 2022-01-25 | 20.03 | $77.06 | 977938 |
| 2022-01-24 | 19.74 | $78.56 | 435800 |
| 2022-01-21 | 19.65 | $76.89 | 496900 |
| 2022-01-20 | 19.80 | $77.21 | 515401 |
| 2022-01-19 | 20.01 | $76.62 | 502042 |
| 2022-01-18 | 20.23 | $77.71 | 512100 |
| 2022-01-14 | 20.24 | $77.15 | 327520 |
| 2022-01-13 | 19.86 | $76.73 | 183319 |
| 2022-01-12 | 19.66 | $77.15 | 219800 |
| 2022-01-11 | 19.45 | $77.98 | 273433 |
| 2022-01-10 | 19.31 | $78.82 | 354027 |
| 2022-01-07 | 19.16 | $77.47 | 291640 |
| 2022-01-06 | 19.27 | $78.28 | 232000 |
| 2022-01-05 | 19.58 | $78.89 | 354300 |
| 2022-01-04 | 20.10 | $81.23 | 221631 |
| 2022-01-03 | 21.15 | $80.52 | 294300 |
| 2021-12-31 | 21.95 | $79.67 | 219000 |
| 2021-12-30 | 22.57 | $80.15 | 266800 |
| 2021-12-29 | 23.74 | $80.73 | 312747 |
| 2021-12-28 | 24.94 | $79.85 | 342247 |
| 2021-12-27 | 25.93 | $78.86 | 173707 |
| 2021-12-23 | 26.48 | $78.11 | 388000 |
| 2021-12-22 | 27.16 | $78.42 | 341400 |
| 2021-12-21 | 27.81 | $77.09 | 320900 |
| 2021-12-20 | 28.04 | $75.08 | 489700 |
| 2021-12-17 | 27.68 | $76.83 | 878658 |
| 2021-12-16 | 27.48 | $76.25 | 341200 |
| 2021-12-15 | 27.42 | $76.46 | 545236 |
| 2021-12-14 | 27.09 | $76.02 | 506600 |
| 2021-12-13 | 26.92 | $76.43 | 413810 |
| 2021-12-10 | 26.45 | $77.06 | 471800 |
| 2021-12-09 | 25.96 | $77.59 | 352600 |
| 2021-12-08 | 25.74 | $79.21 | 258629 |
| 2021-12-07 | 25.73 | $78.89 | 249619 |
| 2021-12-06 | 25.73 | $79.46 | 495015 |
| 2021-12-03 | 25.75 | $78.38 | 293227 |
| 2021-12-02 | 24.95 | $77.64 | 401600 |
| 2021-12-01 | 23.93 | $74.55 | 474900 |
| 2021-11-30 | 22.47 | $75.45 | 522700 |
| 2021-11-29 | 21.04 | $77.57 | 467246 |
| 2021-11-26 | 19.89 | $77.22 | 308600 |
| 2021-11-24 | 18.69 | $80.72 | 252800 |
| 2021-11-23 | 18.00 | $80.75 | 393325 |
| 2021-11-22 | 17.21 | $81.52 | 377800 |
| 2021-11-19 | 16.69 | $81.30 | 514808 |
| 2021-11-18 | 15.86 | $79.66 | 555300 |
| 2021-11-17 | 14.99 | $83.69 | 292500 |
| 2021-11-16 | 15.47 | $84.80 | 350605 |
| 2021-11-15 | 16.16 | $83.29 | 264900 |
| 2021-11-12 | 16.78 | $84.71 | 174412 |
| 2021-11-11 | 17.20 | $85.99 | 165718 |
| 2021-11-10 | 17.42 | $86.00 | 142519 |
| 2021-11-09 | 17.62 | $85.78 | 111500 |
| 2021-11-08 | 17.83 | $85.64 | 167916 |
| 2021-11-05 | 17.78 | $86.27 | 276700 |
| 2021-11-04 | 17.83 | $84.40 | 257201 |
| 2021-11-03 | 17.88 | $85.27 | 325239 |
| 2021-11-02 | 18.15 | $84.92 | 223241 |
| 2021-11-01 | 18.12 | $86.49 | 231500 |
| 2021-10-29 | 17.95 | $84.57 | 260100 |
| 2021-10-28 | 18.17 | $83.78 | 218410 |
| 2021-10-27 | 18.85 | $83.00 | 283800 |
| 2021-10-26 | 19.57 | $84.49 | 394400 |
| 2021-10-25 | 20.14 | $83.85 | 264724 |
| 2021-10-22 | 20.55 | $84.21 | 314435 |
| 2021-10-21 | 21.12 | $84.73 | 238810 |
| 2021-10-20 | 21.59 | $84.94 | 207900 |
| 2021-10-19 | 22.05 | $84.82 | 220000 |
| 2021-10-18 | 22.53 | $84.96 | 180800 |
| 2021-10-15 | 22.76 | $86.26 | 259400 |
| 2021-10-14 | 22.51 | $86.94 | 234800 |
| 2021-10-13 | 22.51 | $84.95 | 208216 |
| 2021-10-12 | 23.01 | $83.72 | 148818 |
| 2021-10-11 | 23.79 | $83.20 | 148100 |
| 2021-10-08 | 24.58 | $84.99 | 122700 |
| 2021-10-07 | 24.87 | $84.96 | 431400 |
| 2021-10-06 | 25.29 | $84.01 | 239132 |
| 2021-10-05 | 26.13 | $84.08 | 208403 |
| 2021-10-04 | 26.41 | $84.88 | 315400 |
| 2021-10-01 | 26.72 | $85.42 | 258006 |
| 2021-09-30 | 27.05 | $83.20 | 495600 |
| 2021-09-29 | 27.50 | $84.69 | 212204 |
| 2021-09-28 | 28.13 | $83.56 | 218900 |
| 2021-09-27 | 28.73 | $84.90 | 243200 |
| 2021-09-24 | 29.20 | $84.08 | 220228 |
| 2021-09-23 | 29.97 | $82.90 | 206212 |
| 2021-09-22 | 30.97 | $82.09 | 270301 |
| 2021-09-21 | 32.07 | $81.73 | 234200 |
| 2021-09-20 | 33.24 | $82.34 | 253500 |
| 2021-09-17 | 34.46 | $83.71 | 916519 |
| 2021-09-16 | 35.27 | $83.87 | 384200 |
| 2021-09-15 | 36.17 | $84.01 | 213200 |
| 2021-09-14 | 37.14 | $83.72 | 334500 |
| 2021-09-13 | 38.01 | $83.92 | 234600 |
| 2021-09-10 | 39.00 | $83.03 | 229900 |
| 2021-09-09 | 40.03 | $84.24 | 224200 |
| 2021-09-08 | 40.75 | $86.16 | 222300 |
| 2021-09-07 | 41.13 | $86.65 | 275200 |
| 2021-09-03 | 41.32 | $87.75 | 230647 |
| 2021-09-02 | 41.22 | $87.81 | 211500 |
| 2021-09-01 | 41.20 | $87.24 | 234035 |
| 2021-08-31 | 41.20 | $87.09 | 260941 |
| 2021-08-30 | 41.25 | $86.10 | 196100 |
| 2021-08-27 | 41.35 | $86.56 | 290991 |
| 2021-08-26 | 41.46 | $84.60 | 288728 |
| 2021-08-25 | 41.66 | $85.64 | 1.3M |
| 2021-08-24 | 41.61 | $85.24 | 530900 |
| 2021-08-23 | 41.42 | $86.21 | 276924 |
| 2021-08-20 | 41.36 | $85.37 | 303327 |
| 2021-08-19 | 41.32 | $84.06 | 283300 |
| 2021-08-18 | 41.43 | $83.59 | 297300 |
| 2021-08-17 | 41.46 | $86.27 | 472400 |
| 2021-08-16 | 41.49 | $83.80 | 392800 |
| 2021-08-13 | 41.72 | $82.66 | 250200 |
| 2021-08-12 | 42.05 | $81.94 | 250018 |
| 2021-08-11 | 42.47 | $81.57 | 229220 |
| 2021-08-10 | 42.95 | $81.53 | 278546 |
| 2021-08-09 | 43.46 | $81.46 | 356440 |
| 2021-08-06 | 43.78 | $83.99 | 317405 |
| 2021-08-05 | 43.72 | $84.70 | 429800 |
| 2021-08-04 | 43.65 | $86.14 | 231049 |
| 2021-08-03 | 42.91 | $87.66 | 242913 |
| 2021-08-02 | 41.95 | $88.06 | 171800 |
| 2021-07-30 | 40.78 | $89.00 | 215121 |
| 2021-07-29 | 39.47 | $88.82 | 150229 |
| 2021-07-28 | 38.07 | $88.12 | 157000 |
| 2021-07-27 | 36.61 | $87.88 | 227600 |
| 2021-07-26 | 35.09 | $89.01 | 202920 |
| 2021-07-23 | 33.31 | $88.61 | 144900 |
| 2021-07-22 | 31.45 | $87.12 | 174200 |
| 2021-07-21 | 29.51 | $87.69 | 213505 |
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