Is Ormat Technologies, Inc. (ORA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ormat Technologies, Inc. (ORA) research center and poll results.
NYSE : ORA
Ormat Technologies, Inc. — Technical Indicators
$114.16 USD
$2.46 (2.2%)
- Volume
- 521.89K
- Average Volume
- 909.72K
- Market Capitalization
- $7.02B
- P/E Ratio
- 54.88
- Dividend Yield
- 0.42%
- Price Target
- $135.00
- Year High
- $146.39
- Year Low
- $87.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.23
- Current Ratio
- $1.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
103.08
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
63.24
Average
83.72
Maximum
137.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 103.08 | $114.27 | 519623 |
| 2026-08-10 | 102.74 | $111.70 | 1.1M |
| 2026-08-07 | 102.49 | $108.09 | 703631 |
| 2026-08-06 | 102.58 | $107.38 | 1.7M |
| 2026-08-05 | 102.73 | $98.02 | 1.1M |
| 2026-08-04 | 103.38 | $100.08 | 799896 |
| 2026-08-03 | 103.88 | $98.02 | 872960 |
| 2026-07-31 | 104.64 | $97.58 | 700211 |
| 2026-07-30 | 105.39 | $96.71 | 978915 |
| 2026-07-29 | 106.10 | $94.33 | 1.4M |
| 2026-07-28 | 106.83 | $98.47 | 1.1M |
| 2026-07-27 | 107.43 | $102.12 | 965300 |
| 2026-07-24 | 108.13 | $99.40 | 897424 |
| 2026-07-23 | 109.16 | $103.84 | 937349 |
| 2026-07-22 | 110.18 | $103.74 | 504219 |
| 2026-07-21 | 111.16 | $105.10 | 687322 |
| 2026-07-20 | 112.38 | $103.56 | 524800 |
| 2026-07-17 | 113.59 | $104.70 | 672005 |
| 2026-07-16 | 114.66 | $104.84 | 1.0M |
| 2026-07-15 | 116.11 | $109.70 | 736300 |
| 2026-07-14 | 117.57 | $107.36 | 747614 |
| 2026-07-13 | 119.11 | $106.81 | 828211 |
| 2026-07-10 | 120.59 | $109.77 | 725548 |
| 2026-07-09 | 121.93 | $110.37 | 646358 |
| 2026-07-08 | 123.32 | $111.14 | 762339 |
| 2026-07-07 | 124.59 | $110.07 | 721000 |
| 2026-07-06 | 126.08 | $113.26 | 706800 |
| 2026-07-02 | 127.54 | $112.56 | 1.0M |
| 2026-07-01 | 129.17 | $110.94 | 1.4M |
| 2026-06-30 | 130.85 | $108.90 | 1.1M |
| 2026-06-29 | 132.23 | $110.47 | 1.3M |
| 2026-06-26 | 133.57 | $116.12 | 1.7M |
| 2026-06-25 | 134.65 | $120.03 | 702500 |
| 2026-06-24 | 135.63 | $124.18 | 623915 |
| 2026-06-23 | 136.38 | $123.30 | 959040 |
| 2026-06-22 | 136.89 | $129.55 | 800486 |
| 2026-06-18 | 137.10 | $127.68 | 1.5M |
| 2026-06-17 | 137.31 | $126.12 | 1.2M |
| 2026-06-16 | 137.54 | $133.96 | 881200 |
| 2026-06-15 | 137.30 | $138.71 | 586509 |
| 2026-06-12 | 136.94 | $138.16 | 436023 |
| 2026-06-11 | 136.80 | $136.41 | 833806 |
| 2026-06-10 | 136.65 | $136.69 | 881107 |
| 2026-06-09 | 136.13 | $138.18 | 1.3M |
| 2026-06-08 | 135.40 | $136.47 | 858860 |
| 2026-06-05 | 134.66 | $140.00 | 726400 |
| 2026-06-04 | 133.79 | $142.45 | 872300 |
| 2026-06-03 | 132.41 | $145.10 | 1.1M |
| 2026-06-02 | 130.92 | $144.48 | 900199 |
| 2026-06-01 | 129.43 | $136.61 | 582729 |
| 2026-05-29 | 128.28 | $137.23 | 793900 |
| 2026-05-28 | 127.16 | $137.68 | 545477 |
| 2026-05-27 | 125.79 | $139.69 | 948357 |
| 2026-05-26 | 124.46 | $139.08 | 748513 |
| 2026-05-22 | 123.21 | $133.46 | 625535 |
| 2026-05-21 | 122.20 | $133.88 | 543789 |
| 2026-05-20 | 121.19 | $131.78 | 630296 |
| 2026-05-19 | 119.95 | $130.68 | 724700 |
| 2026-05-18 | 118.82 | $129.24 | 990078 |
| 2026-05-15 | 117.95 | $131.52 | 1.6M |
| 2026-05-14 | 117.02 | $135.45 | 2.1M |
| 2026-05-13 | 115.88 | $133.39 | 2.7M |
| 2026-05-12 | 114.90 | $126.20 | 1.2M |
| 2026-05-11 | 114.32 | $123.63 | 1.2M |
| 2026-05-08 | 113.76 | $121.67 | 861637 |
| 2026-05-07 | 113.43 | $122.52 | 2.4M |
| 2026-05-06 | 113.00 | $114.86 | 1.3M |
| 2026-05-05 | 112.93 | $115.34 | 683562 |
| 2026-05-04 | 112.78 | $114.70 | 417219 |
| 2026-05-01 | 112.57 | $113.50 | 408832 |
| 2026-04-30 | 112.54 | $114.90 | 635913 |
| 2026-04-29 | 112.47 | $110.32 | 542700 |
| 2026-04-28 | 112.55 | $113.05 | 649700 |
| 2026-04-27 | 112.37 | $114.07 | 463967 |
| 2026-04-24 | 112.27 | $113.36 | 391317 |
| 2026-04-23 | 112.15 | $113.60 | 1.6M |
| 2026-04-22 | 112.00 | $107.00 | 779009 |
| 2026-04-21 | 112.14 | $108.15 | 813300 |
| 2026-04-20 | 112.19 | $111.70 | 709845 |
| 2026-04-17 | 111.93 | $113.04 | 2.6M |
| 2026-04-16 | 111.80 | $112.52 | 704447 |
| 2026-04-15 | 111.55 | $113.81 | 698403 |
| 2026-04-14 | 111.26 | $114.74 | 832637 |
| 2026-04-13 | 111.01 | $112.28 | 959800 |
| 2026-04-10 | 110.91 | $115.22 | 478633 |
| 2026-04-09 | 110.66 | $113.82 | 476712 |
| 2026-04-08 | 110.38 | $113.48 | 927475 |
| 2026-04-07 | 110.25 | $112.24 | 423295 |
| 2026-04-06 | 110.13 | $110.57 | 390518 |
| 2026-04-02 | 110.05 | $112.84 | 502041 |
| 2026-04-01 | 109.80 | $113.64 | 629350 |
| 2026-03-31 | 109.50 | $111.92 | 694223 |
| 2026-03-30 | 109.21 | $109.44 | 723731 |
| 2026-03-27 | 109.10 | $112.00 | 649932 |
| 2026-03-26 | 108.68 | $110.90 | 807317 |
| 2026-03-25 | 108.46 | $110.70 | 717700 |
| 2026-03-24 | 108.78 | $109.84 | 795316 |
| 2026-03-23 | 109.08 | $109.14 | 1.6M |
| 2026-03-20 | 109.38 | $106.42 | 2.3M |
| 2026-03-19 | 109.86 | $110.52 | 1.4M |
| 2026-03-18 | 110.33 | $107.50 | 4.8M |
| 2026-03-17 | 111.01 | $108.00 | 603700 |
| 2026-03-16 | 111.82 | $109.69 | 660520 |
| 2026-03-13 | 112.25 | $110.38 | 349709 |
| 2026-03-12 | 112.75 | $110.06 | 592221 |
| 2026-03-11 | 113.40 | $108.39 | 638320 |
| 2026-03-10 | 114.18 | $110.84 | 710404 |
| 2026-03-09 | 114.77 | $109.85 | 691438 |
| 2026-03-06 | 115.43 | $108.90 | 893316 |
| 2026-03-05 | 116.05 | $107.81 | 509723 |
| 2026-03-04 | 117.00 | $107.78 | 710587 |
| 2026-03-03 | 118.10 | $106.06 | 726503 |
| 2026-03-02 | 119.08 | $107.15 | 1.1M |
| 2026-02-27 | 119.97 | $103.70 | 1.2M |
| 2026-02-26 | 121.19 | $106.47 | 1.6M |
| 2026-02-25 | 122.26 | $117.06 | 685337 |
| 2026-02-24 | 122.72 | $115.85 | 490490 |
| 2026-02-23 | 123.11 | $115.19 | 573000 |
| 2026-02-20 | 123.52 | $115.92 | 870343 |
| 2026-02-19 | 123.87 | $120.05 | 924710 |
| 2026-02-18 | 123.97 | $121.04 | 723400 |
| 2026-02-17 | 123.80 | $124.22 | 1.4M |
| 2026-02-13 | 123.49 | $118.19 | 742700 |
| 2026-02-12 | 123.37 | $120.40 | 519827 |
| 2026-02-11 | 123.34 | $123.13 | 549730 |
| 2026-02-10 | 123.21 | $124.02 | 490708 |
| 2026-02-09 | 122.96 | $122.57 | 627039 |
| 2026-02-06 | 122.60 | $123.15 | 684415 |
| 2026-02-05 | 122.14 | $121.26 | 1.1M |
| 2026-02-04 | 121.90 | $126.80 | 846746 |
| 2026-02-03 | 121.38 | $129.71 | 610735 |
| 2026-02-02 | 120.63 | $125.77 | 568241 |
| 2026-01-30 | 120.03 | $124.94 | 455738 |
| 2026-01-29 | 119.31 | $128.02 | 706600 |
| 2026-01-28 | 118.49 | $127.97 | 512696 |
| 2026-01-27 | 117.72 | $126.20 | 459700 |
| 2026-01-26 | 117.06 | $123.59 | 383910 |
| 2026-01-23 | 116.60 | $123.42 | 452800 |
| 2026-01-22 | 116.10 | $123.00 | 606819 |
| 2026-01-21 | 115.55 | $122.00 | 632900 |
| 2026-01-20 | 114.99 | $117.66 | 546130 |
| 2026-01-16 | 114.63 | $117.95 | 1.2M |
| 2026-01-15 | 114.17 | $115.91 | 925799 |
| 2026-01-14 | 113.93 | $119.72 | 544027 |
| 2026-01-13 | 113.62 | $120.45 | 736913 |
| 2026-01-12 | 113.27 | $119.05 | 546309 |
| 2026-01-09 | 113.06 | $115.35 | 572927 |
| 2026-01-08 | 112.95 | $114.02 | 362146 |
| 2026-01-07 | 112.81 | $116.44 | 497895 |
| 2026-01-06 | 112.50 | $116.50 | 571300 |
| 2026-01-05 | 112.31 | $114.72 | 583436 |
| 2026-01-02 | 112.19 | $113.73 | 462900 |
| 2025-12-31 | 112.08 | $110.47 | 348623 |
| 2025-12-30 | 112.08 | $111.68 | 380088 |
| 2025-12-29 | 112.06 | $112.62 | 475323 |
| 2025-12-26 | 112.07 | $112.94 | 233511 |
| 2025-12-24 | 112.06 | $114.41 | 291009 |
| 2025-12-23 | 112.00 | $113.34 | 469500 |
| 2025-12-22 | 111.91 | $112.13 | 401000 |
| 2025-12-19 | 111.73 | $110.79 | 1.2M |
| 2025-12-18 | 111.52 | $110.31 | 619610 |
| 2025-12-17 | 111.45 | $108.84 | 709300 |
| 2025-12-16 | 111.39 | $111.14 | 814715 |
| 2025-12-15 | 111.21 | $113.48 | 525439 |
| 2025-12-12 | 110.97 | $113.35 | 643935 |
| 2025-12-11 | 110.69 | $115.00 | 844739 |
| 2025-12-10 | 110.51 | $113.11 | 593358 |
| 2025-12-09 | 110.49 | $111.14 | 824400 |
| 2025-12-08 | 110.66 | $110.38 | 370410 |
| 2025-12-05 | 110.81 | $112.64 | 924681 |
| 2025-12-04 | 110.92 | $112.28 | 619633 |
| 2025-12-03 | 111.00 | $111.46 | 395233 |
| 2025-12-02 | 110.86 | $110.59 | 400742 |
| 2025-12-01 | 110.72 | $111.15 | 530200 |
| 2025-11-28 | 110.48 | $112.91 | 233049 |
| 2025-11-26 | 110.09 | $112.66 | 516700 |
| 2025-11-25 | 109.82 | $113.23 | 453200 |
| 2025-11-24 | 109.47 | $111.54 | 728400 |
| 2025-11-21 | 109.23 | $108.55 | 625841 |
| 2025-11-20 | 109.12 | $106.57 | 486400 |
| 2025-11-19 | 109.02 | $108.98 | 521642 |
| 2025-11-18 | 108.78 | $107.54 | 453246 |
| 2025-11-17 | 108.68 | $107.64 | 348843 |
| 2025-11-14 | 108.79 | $108.59 | 585434 |
| 2025-11-13 | 108.79 | $107.89 | 576819 |
| 2025-11-12 | 108.92 | $111.32 | 697800 |
| 2025-11-11 | 108.81 | $112.80 | 466734 |
| 2025-11-10 | 108.59 | $114.47 | 689327 |
| 2025-11-07 | 108.23 | $113.48 | 730612 |
| 2025-11-06 | 107.75 | $114.75 | 718317 |
| 2025-11-05 | 107.35 | $113.87 | 1.1M |
| 2025-11-04 | 107.00 | $108.65 | 929500 |
| 2025-11-03 | 106.81 | $107.82 | 665800 |
| 2025-10-31 | 106.62 | $106.37 | 560513 |
| 2025-10-30 | 106.37 | $105.11 | 755125 |
| 2025-10-29 | 106.11 | $107.26 | 609300 |
| 2025-10-28 | 105.76 | $106.29 | 385040 |
| 2025-10-27 | 105.26 | $106.62 | 374400 |
| 2025-10-24 | 104.71 | $106.34 | 300900 |
| 2025-10-23 | 104.14 | $104.68 | 339400 |
| 2025-10-22 | 103.59 | $104.12 | 671345 |
| 2025-10-21 | 103.02 | $105.46 | 606857 |
| 2025-10-20 | 102.44 | $109.85 | 499637 |
| 2025-10-17 | 101.58 | $108.69 | 1.0M |
| 2025-10-16 | 100.77 | $110.44 | 745400 |
| 2025-10-15 | 99.95 | $109.21 | 820421 |
| 2025-10-14 | 99.11 | $108.23 | 515628 |
| 2025-10-13 | 98.26 | $107.29 | 529495 |
| 2025-10-10 | 97.48 | $103.96 | 724227 |
| 2025-10-09 | 96.85 | $106.64 | 579046 |
| 2025-10-08 | 96.12 | $106.95 | 630933 |
| 2025-10-07 | 95.32 | $104.82 | 614700 |
| 2025-10-06 | 94.59 | $104.13 | 703715 |
| 2025-10-03 | 93.92 | $101.30 | 519530 |
| 2025-10-02 | 93.41 | $99.93 | 453231 |
| 2025-10-01 | 93.00 | $100.32 | 934200 |
| 2025-09-30 | 92.54 | $96.25 | 519143 |
| 2025-09-29 | 92.28 | $95.56 | 488012 |
| 2025-09-26 | 92.09 | $94.87 | 404408 |
| 2025-09-25 | 92.00 | $93.71 | 463913 |
| 2025-09-24 | 91.93 | $92.84 | 334168 |
| 2025-09-23 | 91.86 | $93.78 | 407200 |
| 2025-09-22 | 91.81 | $92.67 | 497212 |
| 2025-09-19 | 91.92 | $92.49 | 1.1M |
| 2025-09-18 | 91.92 | $94.00 | 503244 |
| 2025-09-17 | 91.84 | $92.54 | 829000 |
| 2025-09-16 | 91.85 | $91.05 | 359100 |
| 2025-09-15 | 91.90 | $91.75 | 380451 |
| 2025-09-12 | 91.80 | $91.45 | 250513 |
| 2025-09-11 | 91.64 | $91.92 | 394900 |
| 2025-09-10 | 91.52 | $91.05 | 423900 |
| 2025-09-09 | 91.41 | $90.26 | 379105 |
| 2025-09-08 | 91.28 | $90.62 | 402800 |
| 2025-09-05 | 91.08 | $91.10 | 369907 |
| 2025-09-04 | 90.89 | $91.70 | 395800 |
| 2025-09-03 | 90.57 | $91.17 | 482731 |
| 2025-09-02 | 90.27 | $90.97 | 608700 |
| 2025-08-29 | 90.14 | $91.89 | 737700 |
| 2025-08-28 | 89.98 | $92.97 | 440045 |
| 2025-08-27 | 89.80 | $92.31 | 562036 |
| 2025-08-26 | 89.66 | $91.58 | 796143 |
| 2025-08-25 | 89.49 | $92.65 | 541548 |
| 2025-08-22 | 89.27 | $94.85 | 584708 |
| 2025-08-21 | 89.01 | $92.60 | 329949 |
| 2025-08-20 | 88.83 | $92.28 | 573000 |
| 2025-08-19 | 88.74 | $92.79 | 795100 |
| 2025-08-18 | 88.62 | $92.02 | 942653 |
| 2025-08-15 | 88.49 | $89.75 | 605000 |
| 2025-08-14 | 88.50 | $88.36 | 507414 |
| 2025-08-13 | 88.50 | $89.49 | 493041 |
| 2025-08-12 | 88.40 | $88.87 | 453734 |
| 2025-08-11 | 88.29 | $87.55 | 475745 |
| 2025-08-08 | 88.29 | $86.68 | 405400 |
| 2025-08-07 | 88.35 | $87.33 | 711219 |
| 2025-08-06 | 88.41 | $85.20 | 792304 |
| 2025-08-05 | 88.56 | $85.23 | 843944 |
| 2025-08-04 | 88.62 | $88.38 | 447711 |
| 2025-08-01 | 88.55 | $88.71 | 442446 |
| 2025-07-31 | 88.50 | $89.41 | 470500 |
| 2025-07-30 | 88.26 | $89.43 | 584839 |
| 2025-07-29 | 88.03 | $88.15 | 413800 |
| 2025-07-28 | 87.81 | $88.39 | 347200 |
| 2025-07-25 | 87.60 | $89.48 | 311548 |
| 2025-07-24 | 87.39 | $89.09 | 446000 |
| 2025-07-23 | 87.21 | $90.41 | 396000 |
| 2025-07-22 | 87.00 | $90.38 | 425202 |
| 2025-07-21 | 86.81 | $89.60 | 307600 |
| 2025-07-18 | 86.54 | $89.83 | 560718 |
| 2025-07-17 | 86.29 | $88.32 | 573620 |
| 2025-07-16 | 85.88 | $87.46 | 500100 |
| 2025-07-15 | 85.51 | $86.76 | 407902 |
| 2025-07-14 | 85.12 | $87.54 | 533600 |
| 2025-07-11 | 84.70 | $87.85 | 528200 |
| 2025-07-10 | 84.30 | $88.55 | 428300 |
| 2025-07-09 | 83.82 | $88.14 | 643800 |
| 2025-07-08 | 83.30 | $86.45 | 533119 |
| 2025-07-07 | 82.87 | $87.04 | 562000 |
| 2025-07-03 | 82.27 | $87.71 | 468406 |
| 2025-07-02 | 81.60 | $84.64 | 675800 |
| 2025-07-01 | 81.12 | $84.76 | 598400 |
| 2025-06-30 | 80.57 | $83.76 | 555723 |
| 2025-06-27 | 80.10 | $84.15 | 1.2M |
| 2025-06-26 | 79.58 | $85.40 | 397239 |
| 2025-06-25 | 78.93 | $85.35 | 516600 |
| 2025-06-24 | 78.28 | $86.29 | 504822 |
| 2025-06-23 | 77.55 | $86.59 | 881665 |
| 2025-06-20 | 76.76 | $84.17 | 1.3M |
| 2025-06-18 | 76.19 | $84.96 | 1.1M |
| 2025-06-17 | 75.64 | $80.12 | 645431 |
| 2025-06-16 | 75.40 | $80.04 | 365004 |
| 2025-06-13 | 75.14 | $78.94 | 307900 |
| 2025-06-12 | 74.95 | $79.15 | 321727 |
| 2025-06-11 | 74.65 | $79.70 | 503120 |
| 2025-06-10 | 74.33 | $79.00 | 493100 |
| 2025-06-09 | 74.09 | $77.83 | 387800 |
| 2025-06-06 | 73.94 | $77.77 | 578320 |
| 2025-06-05 | 73.75 | $75.12 | 479207 |
| 2025-06-04 | 73.61 | $74.20 | 258543 |
| 2025-06-03 | 73.50 | $75.17 | 373300 |
| 2025-06-02 | 73.30 | $73.75 | 324119 |
| 2025-05-30 | 73.23 | $74.33 | 478839 |
| 2025-05-29 | 73.10 | $73.64 | 404851 |
| 2025-05-28 | 73.05 | $72.53 | 366400 |
| 2025-05-27 | 73.10 | $72.39 | 325924 |
| 2025-05-23 | 73.14 | $71.53 | 306847 |
| 2025-05-22 | 73.22 | $70.95 | 342848 |
| 2025-05-21 | 73.31 | $72.76 | 349800 |
| 2025-05-20 | 73.26 | $73.87 | 276750 |
| 2025-05-19 | 73.19 | $75.25 | 408911 |
| 2025-05-16 | 72.96 | $74.98 | 433739 |
| 2025-05-15 | 72.79 | $75.16 | 372928 |
| 2025-05-14 | 72.55 | $73.04 | 519713 |
| 2025-05-13 | 72.46 | $73.38 | 461509 |
| 2025-05-12 | 72.31 | $74.07 | 477800 |
| 2025-05-09 | 72.11 | $74.83 | 321900 |
| 2025-05-08 | 71.79 | $74.11 | 574430 |
| 2025-05-07 | 71.56 | $72.31 | 432600 |
| 2025-05-06 | 71.27 | $72.03 | 368232 |
| 2025-05-05 | 71.08 | $71.17 | 347600 |
| 2025-05-02 | 70.94 | $72.21 | 289700 |
| 2025-05-01 | 70.87 | $71.81 | 369548 |
| 2025-04-30 | 70.84 | $72.60 | 935800 |
| 2025-04-29 | 70.75 | $73.56 | 375428 |
| 2025-04-28 | 70.61 | $73.22 | 238521 |
| 2025-04-25 | 70.48 | $73.16 | 264021 |
| 2025-04-24 | 70.32 | $72.72 | 396411 |
| 2025-04-23 | 70.18 | $71.64 | 380100 |
| 2025-04-22 | 70.16 | $72.50 | 542900 |
| 2025-04-21 | 70.09 | $70.77 | 292100 |
| 2025-04-17 | 70.13 | $71.59 | 514025 |
| 2025-04-16 | 70.16 | $70.35 | 394342 |
| 2025-04-15 | 70.23 | $71.08 | 398816 |
| 2025-04-14 | 70.28 | $70.49 | 512200 |
| 2025-04-11 | 70.39 | $70.03 | 542300 |
| 2025-04-10 | 70.48 | $68.53 | 442000 |
| 2025-04-09 | 70.63 | $69.45 | 798638 |
| 2025-04-08 | 70.71 | $66.40 | 724239 |
| 2025-04-07 | 70.94 | $68.27 | 909500 |
| 2025-04-04 | 71.18 | $68.34 | 781317 |
| 2025-04-03 | 71.29 | $70.82 | 612832 |
| 2025-04-02 | 71.22 | $71.29 | 321000 |
| 2025-04-01 | 71.13 | $70.77 | 385700 |
| 2025-03-31 | 71.07 | $70.77 | 469138 |
| 2025-03-28 | 70.97 | $70.57 | 316700 |
| 2025-03-27 | 70.93 | $70.11 | 295400 |
| 2025-03-26 | 70.87 | $69.81 | 650800 |
| 2025-03-25 | 70.80 | $71.22 | 502444 |
| 2025-03-24 | 70.66 | $71.15 | 549220 |
| 2025-03-21 | 70.54 | $71.64 | 890900 |
| 2025-03-20 | 70.40 | $72.02 | 388605 |
| 2025-03-19 | 70.26 | $71.76 | 431405 |
| 2025-03-18 | 69.97 | $72.10 | 384822 |
| 2025-03-17 | 69.64 | $72.70 | 342600 |
| 2025-03-14 | 69.17 | $71.85 | 286212 |
| 2025-03-13 | 68.72 | $71.49 | 456243 |
| 2025-03-12 | 68.31 | $71.10 | 441624 |
| 2025-03-11 | 67.93 | $71.10 | 473500 |
| 2025-03-10 | 67.57 | $72.93 | 1.4M |
| 2025-03-07 | 67.13 | $70.64 | 606200 |
| 2025-03-06 | 66.80 | $69.38 | 437600 |
| 2025-03-05 | 66.55 | $69.47 | 442652 |
| 2025-03-04 | 66.22 | $69.61 | 496333 |
| 2025-03-03 | 65.86 | $68.73 | 459400 |
| 2025-02-28 | 65.63 | $69.84 | 593900 |
| 2025-02-27 | 65.35 | $68.94 | 696427 |
| 2025-02-26 | 65.07 | $68.29 | 662305 |
| 2025-02-25 | 64.78 | $68.51 | 421600 |
| 2025-02-24 | 64.59 | $68.63 | 452490 |
| 2025-02-21 | 64.42 | $68.82 | 518403 |
| 2025-02-20 | 64.26 | $69.29 | 945009 |
| 2025-02-19 | 64.01 | $66.03 | 468000 |
| 2025-02-18 | 64.03 | $65.50 | 485300 |
| 2025-02-14 | 64.11 | $63.15 | 302900 |
| 2025-02-13 | 64.34 | $62.89 | 446900 |
| 2025-02-12 | 64.56 | $63.37 | 413238 |
| 2025-02-11 | 64.69 | $63.44 | 330600 |
| 2025-02-10 | 64.84 | $63.95 | 529300 |
| 2025-02-07 | 64.93 | $64.02 | 361250 |
| 2025-02-06 | 65.16 | $64.21 | 377900 |
| 2025-02-05 | 65.44 | $64.38 | 486101 |
| 2025-02-04 | 65.67 | $62.70 | 409837 |
| 2025-02-03 | 65.98 | $62.47 | 495500 |
| 2025-01-31 | 66.31 | $64.15 | 734216 |
| 2025-01-30 | 66.49 | $64.25 | 511408 |
| 2025-01-29 | 66.70 | $63.39 | 472700 |
| 2025-01-28 | 66.92 | $62.51 | 550200 |
| 2025-01-27 | 67.26 | $64.61 | 768600 |
| 2025-01-24 | 67.54 | $65.28 | 466617 |
| 2025-01-23 | 67.72 | $65.52 | 547300 |
| 2025-01-22 | 67.82 | $64.45 | 686019 |
| 2025-01-21 | 67.95 | $66.45 | 483700 |
| 2025-01-17 | 67.99 | $67.10 | 565313 |
| 2025-01-16 | 68.21 | $67.61 | 400114 |
| 2025-01-15 | 68.48 | $67.24 | 616400 |
| 2025-01-14 | 68.74 | $66.10 | 498100 |
| 2025-01-13 | 69.15 | $66.47 | 805700 |
| 2025-01-10 | 69.83 | $65.73 | 589927 |
| 2025-01-08 | 70.52 | $68.56 | 514800 |
| 2025-01-07 | 71.01 | $69.92 | 632500 |
| 2025-01-06 | 71.47 | $68.83 | 680900 |
| 2025-01-03 | 71.94 | $68.91 | 698711 |
| 2025-01-02 | 72.43 | $69.13 | 436100 |
| 2024-12-31 | 72.95 | $67.72 | 917722 |
| 2024-12-30 | 73.65 | $68.44 | 472800 |
| 2024-12-27 | 74.31 | $67.91 | 1.2M |
| 2024-12-26 | 74.99 | $69.25 | 443434 |
| 2024-12-24 | 75.59 | $70.25 | 468635 |
| 2024-12-23 | 76.18 | $68.75 | 848700 |
| 2024-12-20 | 76.78 | $67.52 | 1.9M |
| 2024-12-19 | 77.40 | $67.12 | 1.4M |
| 2024-12-18 | 78.02 | $67.19 | 999801 |
| 2024-12-17 | 78.63 | $71.47 | 804635 |
| 2024-12-16 | 79.02 | $73.07 | 980300 |
| 2024-12-13 | 79.32 | $72.50 | 1.6M |
| 2024-12-12 | 79.67 | $74.20 | 2.5M |
| 2024-12-11 | 79.92 | $80.19 | 608300 |
| 2024-12-10 | 79.89 | $79.37 | 461800 |
| 2024-12-09 | 80.11 | $78.55 | 373500 |
| 2024-12-06 | 80.34 | $78.99 | 427832 |
| 2024-12-05 | 80.54 | $78.20 | 530600 |
| 2024-12-04 | 80.73 | $78.75 | 333500 |
| 2024-12-03 | 80.88 | $79.58 | 523900 |
| 2024-12-02 | 80.95 | $81.71 | 359113 |
| 2024-11-29 | 80.80 | $81.62 | 216535 |
| 2024-11-27 | 80.67 | $81.59 | 310600 |
| 2024-11-26 | 80.59 | $81.13 | 287050 |
| 2024-11-25 | 80.59 | $82.02 | 507402 |
| 2024-11-22 | 80.56 | $80.74 | 513500 |
| 2024-11-21 | 80.47 | $80.08 | 364800 |
| 2024-11-20 | 80.36 | $79.38 | 240500 |
| 2024-11-19 | 80.32 | $79.36 | 415300 |
| 2024-11-18 | 80.31 | $79.40 | 522923 |
| 2024-11-15 | 80.36 | $79.01 | 299348 |
| 2024-11-14 | 80.32 | $79.49 | 404309 |
| 2024-11-13 | 80.21 | $79.22 | 431837 |
| 2024-11-12 | 80.19 | $79.52 | 772919 |
| 2024-11-11 | 80.06 | $83.84 | 596238 |
| 2024-11-08 | 79.72 | $83.13 | 543545 |
| 2024-11-07 | 79.36 | $83.05 | 689666 |
| 2024-11-06 | 78.96 | $81.92 | 775500 |
| 2024-11-05 | 78.66 | $81.86 | 381646 |
| 2024-11-04 | 78.33 | $80.86 | 406508 |
| 2024-11-01 | 78.08 | $78.71 | 420213 |
| 2024-10-31 | 77.95 | $79.02 | 414600 |
| 2024-10-30 | 77.78 | $80.15 | 369700 |
| 2024-10-29 | 77.58 | $80.99 | 333528 |
| 2024-10-28 | 77.36 | $81.44 | 429656 |
| 2024-10-25 | 77.14 | $78.87 | 323956 |
| 2024-10-24 | 77.07 | $77.99 | 601400 |
| 2024-10-23 | 77.02 | $78.49 | 249800 |
| 2024-10-22 | 76.93 | $79.33 | 264412 |
| 2024-10-21 | 76.75 | $80.25 | 525063 |
| 2024-10-18 | 76.52 | $78.31 | 443700 |
| 2024-10-17 | 76.38 | $77.27 | 368920 |
| 2024-10-16 | 76.26 | $78.79 | 374227 |
| 2024-10-15 | 76.09 | $77.02 | 460400 |
| 2024-10-14 | 76.01 | $76.90 | 249114 |
| 2024-10-11 | 75.92 | $76.00 | 276410 |
| 2024-10-10 | 75.92 | $75.06 | 418649 |
| 2024-10-09 | 75.88 | $75.92 | 358300 |
| 2024-10-08 | 75.77 | $75.27 | 359100 |
| 2024-10-07 | 75.63 | $75.90 | 249406 |
| 2024-10-04 | 75.44 | $76.06 | 241700 |
| 2024-10-03 | 75.27 | $75.52 | 333212 |
| 2024-10-02 | 75.18 | $76.20 | 359700 |
| 2024-10-01 | 75.02 | $76.65 | 310838 |
| 2024-09-30 | 74.82 | $76.94 | 630028 |
| 2024-09-27 | 74.70 | $77.47 | 227029 |
| 2024-09-26 | 74.52 | $77.06 | 560800 |
| 2024-09-25 | 74.35 | $76.67 | 293600 |
| 2024-09-24 | 74.23 | $75.66 | 259927 |
| 2024-09-23 | 74.19 | $75.66 | 303222 |
| 2024-09-20 | 74.14 | $75.53 | 878600 |
| 2024-09-19 | 73.99 | $74.86 | 341200 |
| 2024-09-18 | 73.90 | $75.36 | 292200 |
| 2024-09-17 | 73.77 | $75.57 | 284814 |
| 2024-09-16 | 73.71 | $75.06 | 389926 |
| 2024-09-13 | 73.64 | $75.93 | 311400 |
| 2024-09-12 | 73.53 | $74.24 | 285934 |
| 2024-09-11 | 73.45 | $73.70 | 250900 |
| 2024-09-10 | 73.40 | $72.56 | 209100 |
| 2024-09-09 | 73.36 | $72.01 | 266600 |
| 2024-09-06 | 73.39 | $72.80 | 162400 |
| 2024-09-05 | 73.40 | $73.68 | 181600 |
| 2024-09-04 | 73.34 | $72.93 | 200344 |
| 2024-09-03 | 73.40 | $72.72 | 312200 |
| 2024-08-30 | 73.40 | $74.53 | 249000 |
| 2024-08-29 | 73.44 | $73.96 | 355200 |
| 2024-08-28 | 73.58 | $73.53 | 302400 |
| 2024-08-27 | 73.79 | $74.38 | 266700 |
| 2024-08-26 | 73.89 | $74.70 | 236400 |
| 2024-08-23 | 73.97 | $74.66 | 292300 |
| 2024-08-22 | 74.15 | $72.52 | 273300 |
| 2024-08-21 | 74.33 | $73.13 | 325200 |
| 2024-08-20 | 74.50 | $72.78 | 266431 |
| 2024-08-19 | 74.67 | $74.29 | 174315 |
| 2024-08-16 | 74.72 | $73.75 | 216800 |
| 2024-08-15 | 74.73 | $73.70 | 241300 |
| 2024-08-14 | 74.80 | $72.72 | 256841 |
| 2024-08-13 | 74.93 | $72.70 | 193104 |
| 2024-08-12 | 75.10 | $71.71 | 270021 |
| 2024-08-09 | 75.16 | $72.51 | 319100 |
| 2024-08-08 | 75.30 | $73.18 | 348900 |
| 2024-08-07 | 75.34 | $72.49 | 645301 |
| 2024-08-06 | 75.31 | $73.94 | 353200 |
| 2024-08-05 | 75.14 | $72.77 | 590838 |
| 2024-08-02 | 75.06 | $75.41 | 387917 |
| 2024-08-01 | 74.83 | $76.75 | 468500 |
| 2024-07-31 | 74.52 | $77.64 | 658038 |
| 2024-07-30 | 74.10 | $76.54 | 372600 |
| 2024-07-29 | 73.73 | $76.26 | 404501 |
| 2024-07-26 | 73.50 | $78.16 | 398500 |
| 2024-07-25 | 73.30 | $76.09 | 401508 |
| 2024-07-24 | 73.15 | $76.64 | 573500 |
| 2024-07-23 | 72.97 | $76.22 | 323600 |
| 2024-07-22 | 72.81 | $75.21 | 485442 |
| 2024-07-19 | 72.67 | $73.93 | 301300 |
| 2024-07-18 | 72.52 | $75.05 | 266437 |
| 2024-07-17 | 72.42 | $75.41 | 365811 |
| 2024-07-16 | 72.31 | $76.04 | 564900 |
| 2024-07-15 | 72.21 | $72.96 | 505645 |
| 2024-07-12 | 72.29 | $75.23 | 470500 |
| 2024-07-11 | 72.30 | $73.99 | 422523 |
| 2024-07-10 | 72.29 | $71.94 | 304940 |
| 2024-07-09 | 72.42 | $70.61 | 489300 |
| 2024-07-08 | 72.59 | $71.13 | 424836 |
| 2024-07-05 | 72.79 | $70.83 | 359000 |
| 2024-07-03 | 73.03 | $70.43 | 330900 |
| 2024-07-02 | 73.28 | $69.28 | 544700 |
| 2024-07-01 | 73.61 | $69.20 | 435909 |
| 2024-06-28 | 73.92 | $71.70 | 2.3M |
| 2024-06-27 | 74.10 | $74.09 | 339300 |
| 2024-06-26 | 74.05 | $73.03 | 346100 |
| 2024-06-25 | 74.10 | $73.14 | 619295 |
| 2024-06-24 | 74.12 | $73.02 | 563921 |
| 2024-06-21 | 74.09 | $72.35 | 1.0M |
| 2024-06-20 | 74.13 | $70.90 | 826042 |
| 2024-06-18 | 74.20 | $73.10 | 476839 |
| 2024-06-17 | 74.11 | $73.28 | 339300 |
| 2024-06-14 | 74.07 | $73.90 | 315219 |
| 2024-06-13 | 74.00 | $74.61 | 305321 |
| 2024-06-12 | 73.92 | $75.44 | 515232 |
| 2024-06-11 | 73.81 | $73.79 | 316400 |
| 2024-06-10 | 73.65 | $74.53 | 298621 |
| 2024-06-07 | 73.44 | $73.95 | 467200 |
| 2024-06-06 | 73.19 | $75.20 | 567848 |
| 2024-06-05 | 72.86 | $75.58 | 758900 |
| 2024-06-04 | 72.48 | $75.44 | 388818 |
| 2024-06-03 | 72.09 | $75.91 | 373918 |
| 2024-05-31 | 71.67 | $75.40 | 472717 |
| 2024-05-30 | 71.23 | $75.26 | 394900 |
| 2024-05-29 | 70.76 | $73.14 | 395800 |
| 2024-05-28 | 70.29 | $73.97 | 425600 |
| 2024-05-24 | 69.82 | $73.55 | 363729 |
| 2024-05-23 | 69.30 | $72.55 | 411700 |
| 2024-05-22 | 68.86 | $73.09 | 323100 |
| 2024-05-21 | 68.45 | $72.22 | 307205 |
| 2024-05-20 | 68.10 | $71.36 | 546819 |
| 2024-05-17 | 67.76 | $72.49 | 332300 |
| 2024-05-16 | 67.32 | $72.48 | 371717 |
| 2024-05-15 | 66.85 | $73.11 | 464200 |
| 2024-05-14 | 66.30 | $73.20 | 711500 |
| 2024-05-13 | 65.63 | $70.65 | 321631 |
| 2024-05-10 | 65.15 | $70.29 | 358906 |
| 2024-05-09 | 64.85 | $68.93 | 745500 |
| 2024-05-08 | 64.71 | $68.49 | 349123 |
| 2024-05-07 | 64.51 | $68.04 | 589900 |
| 2024-05-06 | 64.43 | $67.64 | 346562 |
| 2024-05-03 | 64.29 | $67.50 | 277926 |
| 2024-05-02 | 64.10 | $66.71 | 438400 |
| 2024-05-01 | 63.97 | $65.74 | 384900 |
| 2024-04-30 | 63.90 | $63.83 | 374235 |
| 2024-04-29 | 63.90 | $64.48 | 528400 |
| 2024-04-26 | 63.93 | $63.11 | 686341 |
| 2024-04-25 | 64.09 | $63.78 | 462700 |
| 2024-04-24 | 64.21 | $64.99 | 452701 |
| 2024-04-23 | 64.22 | $65.17 | 357220 |
| 2024-04-22 | 64.25 | $64.57 | 413702 |
| 2024-04-19 | 64.33 | $63.75 | 1.2M |
| 2024-04-18 | 64.46 | $62.92 | 663400 |
| 2024-04-17 | 64.61 | $62.11 | 842704 |
| 2024-04-16 | 64.73 | $59.94 | 504475 |
| 2024-04-15 | 64.91 | $60.97 | 906048 |
| 2024-04-12 | 65.05 | $64.30 | 743021 |
| 2024-04-11 | 65.03 | $66.08 | 610455 |
| 2024-04-10 | 64.96 | $64.59 | 521500 |
| 2024-04-09 | 65.01 | $66.40 | 446140 |
| 2024-04-08 | 65.08 | $64.84 | 334325 |
| 2024-04-05 | 65.27 | $63.73 | 264029 |
| 2024-04-04 | 65.38 | $64.13 | 337237 |
| 2024-04-03 | 65.42 | $64.36 | 420306 |
| 2024-04-02 | 65.43 | $63.81 | 414735 |
| 2024-04-01 | 65.52 | $65.09 | 347016 |
| 2024-03-28 | 65.56 | $66.19 | 456218 |
| 2024-03-27 | 65.51 | $66.29 | 639134 |
| 2024-03-26 | 65.42 | $65.23 | 509200 |
| 2024-03-25 | 65.40 | $65.63 | 322539 |
| 2024-03-22 | 65.31 | $66.31 | 355138 |
| 2024-03-21 | 65.22 | $66.28 | 405300 |
| 2024-03-20 | 65.10 | $65.86 | 386840 |
| 2024-03-19 | 65.17 | $64.55 | 349700 |
| 2024-03-18 | 65.29 | $63.48 | 283400 |
| 2024-03-15 | 65.47 | $63.82 | 730900 |
| 2024-03-14 | 65.65 | $63.93 | 363700 |
| 2024-03-13 | 65.72 | $64.70 | 338245 |
| 2024-03-12 | 65.70 | $65.52 | 420449 |
| 2024-03-11 | 65.80 | $67.76 | 516400 |
| 2024-03-08 | 65.66 | $68.82 | 613000 |
| 2024-03-07 | 65.43 | $65.77 | 362100 |
| 2024-03-06 | 65.41 | $65.02 | 256600 |
| 2024-03-05 | 65.44 | $64.51 | 486943 |
| 2024-03-04 | 65.42 | $65.67 | 385339 |
| 2024-03-01 | 65.42 | $65.81 | 392610 |
| 2024-02-29 | 65.45 | $65.15 | 834209 |
| 2024-02-28 | 65.42 | $64.49 | 378400 |
| 2024-02-27 | 65.48 | $64.98 | 419943 |
| 2024-02-26 | 65.54 | $63.83 | 673200 |
| 2024-02-23 | 65.60 | $64.43 | 428700 |
| 2024-02-22 | 65.70 | $63.99 | 1.0M |
| 2024-02-21 | 65.77 | $67.22 | 681709 |
| 2024-02-20 | 65.73 | $66.84 | 441548 |
| 2024-02-16 | 65.76 | $67.12 | 405424 |
| 2024-02-15 | 65.74 | $67.36 | 374300 |
| 2024-02-14 | 65.71 | $65.34 | 342000 |
| 2024-02-13 | 65.75 | $64.33 | 450002 |
| 2024-02-12 | 65.88 | $67.54 | 363605 |
| 2024-02-09 | 66.00 | $65.07 | 320302 |
| 2024-02-08 | 66.28 | $64.04 | 377600 |
| 2024-02-07 | 66.65 | $65.49 | 483000 |
| 2024-02-06 | 67.00 | $65.57 | 467500 |
| 2024-02-05 | 67.41 | $64.21 | 386643 |
| 2024-02-02 | 67.86 | $65.55 | 364600 |
| 2024-02-01 | 68.32 | $66.39 | 373200 |
| 2024-01-31 | 68.78 | $64.68 | 561800 |
| 2024-01-30 | 69.36 | $65.64 | 576200 |
| 2024-01-29 | 69.87 | $66.12 | 422101 |
| 2024-01-26 | 70.42 | $65.09 | 312318 |
| 2024-01-25 | 71.01 | $66.34 | 562123 |
| 2024-01-24 | 71.54 | $65.49 | 547500 |
| 2024-01-23 | 72.06 | $66.48 | 517400 |
| 2024-01-22 | 72.46 | $67.34 | 378200 |
| 2024-01-19 | 72.77 | $66.70 | 525819 |
| 2024-01-18 | 73.22 | $66.69 | 509933 |
| 2024-01-17 | 73.60 | $66.18 | 566822 |
| 2024-01-16 | 74.08 | $67.04 | 596772 |
| 2024-01-12 | 74.53 | $69.95 | 360300 |
| 2024-01-11 | 74.69 | $70.63 | 529006 |
| 2024-01-10 | 74.63 | $71.46 | 472700 |
| 2024-01-09 | 74.54 | $72.50 | 398600 |
| 2024-01-08 | 74.45 | $73.70 | 299429 |
| 2024-01-05 | 74.30 | $73.28 | 382900 |
| 2024-01-04 | 74.11 | $74.73 | 445200 |
| 2024-01-03 | 73.81 | $75.50 | 441516 |
| 2024-01-02 | 73.53 | $76.43 | 356100 |
| 2023-12-29 | 73.19 | $75.79 | 337200 |
| 2023-12-28 | 72.76 | $77.08 | 264200 |
| 2023-12-27 | 72.31 | $76.98 | 186040 |
| 2023-12-26 | 71.82 | $76.76 | 201100 |
| 2023-12-22 | 71.26 | $75.89 | 411200 |
| 2023-12-21 | 70.79 | $74.65 | 314046 |
| 2023-12-20 | 70.41 | $73.55 | 447721 |
| 2023-12-19 | 70.02 | $75.66 | 355300 |
| 2023-12-18 | 69.54 | $74.17 | 434323 |
| 2023-12-15 | 69.06 | $75.93 | 1.1M |
| 2023-12-14 | 68.54 | $75.94 | 793200 |
| 2023-12-13 | 67.99 | $73.26 | 431703 |
| 2023-12-12 | 67.54 | $69.39 | 309742 |
| 2023-12-11 | 67.02 | $69.65 | 433900 |
| 2023-12-08 | 66.58 | $70.68 | 199121 |
| 2023-12-07 | 66.17 | $70.62 | 355400 |
| 2023-12-06 | 65.76 | $69.62 | 469300 |
| 2023-12-05 | 65.50 | $68.70 | 358330 |
| 2023-12-04 | 65.30 | $69.80 | 461700 |
| 2023-12-01 | 65.09 | $69.60 | 598500 |
| 2023-11-30 | 64.79 | $67.32 | 496600 |
| 2023-11-29 | 64.51 | $67.98 | 493700 |
| 2023-11-28 | 64.18 | $67.32 | 637400 |
| 2023-11-27 | 63.88 | $65.50 | 448100 |
| 2023-11-24 | 63.68 | $66.45 | 196531 |
| 2023-11-22 | 63.53 | $67.00 | 563100 |
| 2023-11-21 | 63.36 | $65.76 | 374300 |
| 2023-11-20 | 63.29 | $66.01 | 570203 |
| 2023-11-17 | 63.24 | $64.69 | 478508 |
| 2023-11-16 | 63.33 | $65.42 | 449800 |
| 2023-11-15 | 63.42 | $65.08 | 572140 |
| 2023-11-14 | 63.57 | $64.25 | 871329 |
| 2023-11-13 | 63.79 | $59.01 | 888235 |
| 2023-11-10 | 64.25 | $60.80 | 719100 |
| 2023-11-09 | 64.57 | $62.54 | 773836 |
| 2023-11-08 | 64.78 | $62.42 | 530436 |
| 2023-11-07 | 65.10 | $64.42 | 278443 |
| 2023-11-06 | 65.29 | $64.63 | 523300 |
| 2023-11-03 | 65.39 | $65.57 | 562130 |
| 2023-11-02 | 65.49 | $63.64 | 540300 |
| 2023-11-01 | 65.62 | $61.63 | 669600 |
| 2023-10-31 | 65.97 | $61.54 | 457841 |
| 2023-10-30 | 66.26 | $61.31 | 284149 |
| 2023-10-27 | 66.60 | $61.42 | 584700 |
| 2023-10-26 | 67.02 | $63.44 | 359000 |
| 2023-10-25 | 67.33 | $63.64 | 623600 |
| 2023-10-24 | 67.69 | $64.35 | 667600 |
| 2023-10-23 | 68.09 | $65.00 | 546433 |
| 2023-10-20 | 68.48 | $66.46 | 1.2M |
| 2023-10-19 | 68.80 | $67.33 | 527035 |
| 2023-10-18 | 69.12 | $68.00 | 481200 |
| 2023-10-17 | 69.41 | $68.55 | 927100 |
| 2023-10-16 | 69.71 | $68.21 | 460000 |
| 2023-10-13 | 69.98 | $67.22 | 309339 |
| 2023-10-12 | 70.35 | $66.78 | 681430 |
| 2023-10-11 | 70.79 | $68.87 | 333800 |
| 2023-10-10 | 71.08 | $68.28 | 343305 |
| 2023-10-09 | 71.40 | $66.59 | 577100 |
| 2023-10-06 | 71.81 | $67.63 | 406200 |
| 2023-10-05 | 72.16 | $66.06 | 521230 |
| 2023-10-04 | 72.63 | $68.72 | 434000 |
| 2023-10-03 | 72.92 | $67.26 | 453226 |
| 2023-10-02 | 73.33 | $68.18 | 641917 |
| 2023-09-29 | 73.71 | $69.92 | 407600 |
| 2023-09-28 | 74.01 | $69.55 | 538429 |
| 2023-09-27 | 74.30 | $70.93 | 480700 |
| 2023-09-26 | 74.56 | $72.33 | 484100 |
| 2023-09-25 | 74.71 | $72.77 | 397103 |
| 2023-09-22 | 74.82 | $72.83 | 286811 |
| 2023-09-21 | 74.95 | $73.62 | 352831 |
| 2023-09-20 | 75.10 | $73.98 | 373356 |
| 2023-09-19 | 75.15 | $74.43 | 376435 |
| 2023-09-18 | 75.20 | $73.71 | 390700 |
| 2023-09-15 | 75.30 | $74.59 | 866444 |
| 2023-09-14 | 75.37 | $75.46 | 274444 |
| 2023-09-13 | 75.39 | $74.85 | 202445 |
| 2023-09-12 | 75.48 | $74.58 | 185900 |
| 2023-09-11 | 75.62 | $74.87 | 240300 |
| 2023-09-08 | 75.73 | $74.56 | 351400 |
| 2023-09-07 | 75.86 | $75.48 | 314400 |
| 2023-09-06 | 75.94 | $74.48 | 307300 |
| 2023-09-05 | 76.09 | $75.48 | 263600 |
| 2023-09-01 | 76.26 | $75.70 | 268000 |
| 2023-08-31 | 76.33 | $75.94 | 268700 |
| 2023-08-30 | 76.32 | $75.47 | 286600 |
| 2023-08-29 | 76.50 | $76.02 | 207200 |
| 2023-08-28 | 76.74 | $75.30 | 353332 |
| 2023-08-25 | 77.04 | $75.09 | 191443 |
| 2023-08-24 | 77.35 | $75.38 | 180303 |
| 2023-08-23 | 77.66 | $76.56 | 226146 |
| 2023-08-22 | 78.00 | $75.13 | 338041 |
| 2023-08-21 | 78.39 | $75.43 | 410130 |
| 2023-08-18 | 78.85 | $75.71 | 243433 |
| 2023-08-17 | 79.27 | $75.93 | 343513 |
| 2023-08-16 | 79.68 | $75.75 | 277600 |
| 2023-08-15 | 80.11 | $76.65 | 328429 |
| 2023-08-14 | 80.45 | $77.49 | 283400 |
| 2023-08-11 | 80.79 | $77.01 | 224300 |
| 2023-08-10 | 81.13 | $77.15 | 255300 |
| 2023-08-09 | 81.46 | $77.11 | 228933 |
| 2023-08-08 | 81.79 | $77.59 | 386200 |
| 2023-08-07 | 82.01 | $78.85 | 340312 |
| 2023-08-04 | 82.14 | $76.98 | 465420 |
| 2023-08-03 | 82.24 | $75.82 | 564812 |
| 2023-08-02 | 82.37 | $79.07 | 366941 |
| 2023-08-01 | 82.49 | $80.85 | 262500 |
| 2023-07-31 | 82.45 | $81.30 | 313004 |
| 2023-07-28 | 82.41 | $81.24 | 367733 |
| 2023-07-27 | 82.33 | $81.61 | 249747 |
| 2023-07-26 | 82.24 | $83.38 | 413500 |
| 2023-07-25 | 82.11 | $82.97 | 369039 |
| 2023-07-24 | 81.99 | $84.54 | 304600 |
| 2023-07-21 | 81.84 | $84.16 | 536400 |
| 2023-07-20 | 81.83 | $84.11 | 323204 |
| 2023-07-19 | 81.86 | $84.41 | 591600 |
| 2023-07-18 | 81.87 | $83.45 | 398846 |
| 2023-07-17 | 81.96 | $84.22 | 457241 |
| 2023-07-14 | 82.08 | $83.79 | 326339 |
| 2023-07-13 | 82.12 | $83.84 | 393517 |
| 2023-07-12 | 82.16 | $83.61 | 369300 |
| 2023-07-11 | 82.18 | $81.94 | 341800 |
| 2023-07-10 | 82.35 | $81.53 | 492300 |
| 2023-07-07 | 82.66 | $79.05 | 321938 |
| 2023-07-06 | 83.08 | $78.31 | 303148 |
| 2023-07-05 | 83.50 | $81.44 | 758244 |
| 2023-07-03 | 83.73 | $80.07 | 186300 |
| 2023-06-30 | 84.02 | $80.46 | 549500 |
| 2023-06-29 | 84.23 | $79.77 | 213416 |
| 2023-06-28 | 84.50 | $79.84 | 393100 |
| 2023-06-27 | 84.80 | $80.63 | 792700 |
| 2023-06-26 | 85.02 | $80.61 | 413200 |
| 2023-06-23 | 85.19 | $81.58 | 728300 |
| 2023-06-22 | 85.37 | $83.96 | 491843 |
| 2023-06-21 | 85.39 | $84.75 | 278636 |
| 2023-06-20 | 85.39 | $84.46 | 337300 |
| 2023-06-16 | 85.35 | $85.43 | 724908 |
| 2023-06-15 | 85.28 | $86.44 | 406411 |
| 2023-06-14 | 85.18 | $84.62 | 288400 |
| 2023-06-13 | 85.13 | $84.63 | 293100 |
| 2023-06-12 | 85.11 | $84.16 | 388109 |
| 2023-06-09 | 85.09 | $85.30 | 491440 |
| 2023-06-08 | 85.00 | $87.70 | 316116 |
| 2023-06-07 | 84.79 | $87.48 | 401721 |
| 2023-06-06 | 84.68 | $86.69 | 483140 |
| 2023-06-05 | 84.57 | $85.95 | 242449 |
| 2023-06-02 | 84.52 | $85.96 | 269317 |
| 2023-06-01 | 84.42 | $84.67 | 331118 |
| 2023-05-31 | 84.37 | $85.10 | 561129 |
| 2023-05-30 | 84.30 | $85.93 | 257300 |
| 2023-05-26 | 84.19 | $84.92 | 228520 |
| 2023-05-25 | 84.24 | $83.98 | 300500 |
| 2023-05-24 | 84.38 | $85.20 | 258132 |
| 2023-05-23 | 84.39 | $84.46 | 289930 |
| 2023-05-22 | 84.53 | $84.80 | 381200 |
| 2023-05-19 | 84.70 | $83.48 | 363300 |
| 2023-05-18 | 84.89 | $84.19 | 258300 |
| 2023-05-17 | 84.95 | $84.37 | 299204 |
| 2023-05-16 | 84.99 | $83.53 | 379238 |
| 2023-05-15 | 85.05 | $84.23 | 428500 |
| 2023-05-12 | 85.17 | $83.88 | 296900 |
| 2023-05-11 | 85.29 | $83.55 | 334400 |
| 2023-05-10 | 85.45 | $83.40 | 538500 |
| 2023-05-09 | 85.56 | $85.21 | 418200 |
| 2023-05-08 | 85.59 | $84.57 | 304139 |
| 2023-05-05 | 85.64 | $84.99 | 264800 |
| 2023-05-04 | 85.61 | $83.90 | 254200 |
| 2023-05-03 | 85.68 | $83.79 | 419600 |
| 2023-05-02 | 85.68 | $83.54 | 346500 |
| 2023-05-01 | 85.76 | $83.82 | 536600 |
| 2023-04-28 | 85.80 | $85.81 | 329100 |
| 2023-04-27 | 85.75 | $86.81 | 382831 |
| 2023-04-26 | 85.63 | $85.48 | 577500 |
| 2023-04-25 | 85.54 | $87.15 | 518837 |
| 2023-04-24 | 85.36 | $88.37 | 352000 |
| 2023-04-21 | 84.99 | $87.16 | 1.2M |
| 2023-04-20 | 84.65 | $85.47 | 562800 |
| 2023-04-19 | 84.33 | $85.16 | 356500 |
| 2023-04-18 | 84.13 | $84.69 | 404214 |
| 2023-04-17 | 83.98 | $86.74 | 469905 |
| 2023-04-14 | 83.66 | $86.09 | 240000 |
| 2023-04-13 | 83.55 | $86.86 | 274000 |
| 2023-04-12 | 83.33 | $85.57 | 313106 |
| 2023-04-11 | 83.52 | $85.89 | 218900 |
| 2023-04-10 | 83.63 | $85.57 | 303300 |
| 2023-04-06 | 83.66 | $84.40 | 287500 |
| 2023-04-05 | 83.79 | $85.16 | 292500 |
| 2023-04-04 | 83.89 | $83.89 | 442836 |
| 2023-04-03 | 84.06 | $85.04 | 504734 |
| 2023-03-31 | 84.23 | $84.77 | 738800 |
| 2023-03-30 | 84.35 | $84.69 | 546225 |
| 2023-03-29 | 84.44 | $84.47 | 639030 |
| 2023-03-28 | 84.60 | $83.61 | 785811 |
| 2023-03-27 | 84.65 | $83.53 | 605900 |
| 2023-03-24 | 84.69 | $80.98 | 1.8M |
| 2023-03-23 | 84.82 | $80.33 | 786206 |
| 2023-03-22 | 84.92 | $79.16 | 704800 |
| 2023-03-21 | 85.42 | $81.11 | 638500 |
| 2023-03-20 | 85.82 | $81.66 | 1.1M |
| 2023-03-17 | 86.36 | $80.39 | 1.2M |
| 2023-03-16 | 86.95 | $83.84 | 946300 |
| 2023-03-15 | 87.41 | $82.50 | 2.7M |
| 2023-03-14 | 87.86 | $89.49 | 496438 |
| 2023-03-13 | 88.02 | $87.99 | 350500 |
| 2023-03-10 | 88.24 | $86.11 | 296317 |
| 2023-03-09 | 88.48 | $87.07 | 274800 |
| 2023-03-08 | 88.70 | $87.14 | 365728 |
| 2023-03-07 | 89.00 | $87.39 | 246225 |
| 2023-03-06 | 89.26 | $88.30 | 416210 |
| 2023-03-03 | 89.45 | $87.22 | 350900 |
| 2023-03-02 | 89.75 | $86.44 | 409943 |
| 2023-03-01 | 90.11 | $87.80 | 617800 |
| 2023-02-28 | 90.35 | $84.52 | 445400 |
| 2023-02-27 | 90.61 | $84.39 | 372200 |
| 2023-02-24 | 90.97 | $83.52 | 710301 |
| 2023-02-23 | 91.37 | $82.44 | 1.2M |
| 2023-02-22 | 91.85 | $89.03 | 463400 |
| 2023-02-21 | 92.01 | $89.08 | 506900 |
| 2023-02-17 | 92.09 | $92.45 | 403200 |
| 2023-02-16 | 91.92 | $92.27 | 369200 |
| 2023-02-15 | 91.72 | $92.95 | 412208 |
| 2023-02-14 | 91.61 | $91.67 | 208540 |
| 2023-02-13 | 91.57 | $92.66 | 252100 |
| 2023-02-10 | 91.45 | $92.38 | 262400 |
| 2023-02-09 | 91.34 | $90.86 | 395919 |
| 2023-02-08 | 91.23 | $91.52 | 236718 |
| 2023-02-07 | 90.98 | $93.02 | 300545 |
| 2023-02-06 | 90.55 | $92.73 | 287500 |
| 2023-02-03 | 90.16 | $92.11 | 336023 |
| 2023-02-02 | 89.75 | $93.18 | 427200 |
| 2023-02-01 | 89.33 | $93.60 | 292500 |
| 2023-01-31 | 88.91 | $92.55 | 337611 |
| 2023-01-30 | 88.60 | $89.85 | 228331 |
| 2023-01-27 | 88.49 | $91.49 | 165226 |
| 2023-01-26 | 88.24 | $91.60 | 401310 |
| 2023-01-25 | 88.02 | $91.97 | 340744 |
| 2023-01-24 | 87.80 | $92.21 | 429200 |
| 2023-01-23 | 87.53 | $90.82 | 226100 |
| 2023-01-20 | 87.42 | $89.01 | 694200 |
| 2023-01-19 | 87.30 | $88.29 | 355534 |
| 2023-01-18 | 87.18 | $90.63 | 283000 |
| 2023-01-17 | 86.92 | $90.90 | 266075 |
| 2023-01-13 | 86.77 | $90.21 | 194300 |
| 2023-01-12 | 86.76 | $90.27 | 246112 |
| 2023-01-11 | 86.77 | $88.69 | 434200 |
| 2023-01-10 | 86.82 | $86.47 | 367200 |
| 2023-01-09 | 86.91 | $84.40 | 284000 |
| 2023-01-06 | 87.11 | $85.02 | 301100 |
| 2023-01-05 | 87.33 | $83.78 | 348000 |
| 2023-01-04 | 87.64 | $84.91 | 346833 |
| 2023-01-03 | 87.96 | $85.04 | 308400 |
| 2022-12-30 | 88.26 | $86.48 | 235300 |
| 2022-12-29 | 88.42 | $87.65 | 197120 |
| 2022-12-28 | 88.56 | $86.38 | 192900 |
| 2022-12-27 | 88.65 | $87.17 | 182947 |
| 2022-12-23 | 88.73 | $87.57 | 210510 |
| 2022-12-22 | 88.91 | $86.94 | 281119 |
| 2022-12-21 | 89.09 | $88.56 | 307729 |
| 2022-12-20 | 89.17 | $86.65 | 317715 |
| 2022-12-19 | 89.34 | $85.93 | 287500 |
| 2022-12-16 | 89.58 | $85.29 | 847312 |
| 2022-12-15 | 89.82 | $87.93 | 374000 |
| 2022-12-14 | 90.43 | $90.12 | 367400 |
| 2022-12-13 | 90.87 | $90.34 | 364500 |
| 2022-12-12 | 91.34 | $89.85 | 661400 |
| 2022-12-09 | 91.85 | $88.09 | 401425 |
| 2022-12-08 | 92.45 | $88.45 | 262604 |
| 2022-12-07 | 92.90 | $89.49 | 215324 |
| 2022-12-06 | 93.43 | $89.87 | 308300 |
| 2022-12-05 | 93.98 | $91.37 | 356800 |
| 2022-12-02 | 94.35 | $91.00 | 445600 |
| 2022-12-01 | 94.65 | $89.67 | 292040 |
| 2022-11-30 | 94.58 | $90.43 | 563629 |
| 2022-11-29 | 94.57 | $88.35 | 450300 |
| 2022-11-28 | 94.68 | $88.61 | 448500 |
| 2022-11-25 | 94.81 | $91.17 | 190200 |
| 2022-11-23 | 94.74 | $90.68 | 354051 |
| 2022-11-22 | 94.64 | $90.13 | 501419 |
| 2022-11-21 | 94.55 | $90.00 | 1.2M |
| 2022-11-18 | 94.35 | $90.76 | 2.0M |
| 2022-11-17 | 94.07 | $90.01 | 4.4M |
| 2022-11-16 | 93.76 | $100.21 | 425900 |
| 2022-11-15 | 93.06 | $98.99 | 351211 |
| 2022-11-14 | 92.46 | $99.63 | 332900 |
| 2022-11-11 | 91.77 | $100.01 | 524400 |
| 2022-11-10 | 90.91 | $100.10 | 578932 |
| 2022-11-09 | 90.14 | $97.50 | 458800 |
| 2022-11-08 | 89.39 | $100.09 | 506500 |
| 2022-11-07 | 88.62 | $100.93 | 571199 |
| 2022-11-04 | 87.79 | $98.81 | 536300 |
| 2022-11-03 | 87.05 | $96.82 | 794100 |
| 2022-11-02 | 86.50 | $88.38 | 532515 |
| 2022-11-01 | 86.48 | $90.31 | 295904 |
| 2022-10-31 | 86.47 | $90.45 | 325100 |
| 2022-10-28 | 86.37 | $91.26 | 221407 |
| 2022-10-27 | 86.11 | $89.65 | 568500 |
| 2022-10-26 | 85.95 | $88.77 | 599100 |
| 2022-10-25 | 85.96 | $88.29 | 327535 |
| 2022-10-24 | 86.02 | $85.93 | 294080 |
| 2022-10-21 | 86.24 | $85.32 | 587046 |
| 2022-10-20 | 86.51 | $83.69 | 430700 |
| 2022-10-19 | 86.95 | $86.17 | 346749 |
| 2022-10-18 | 87.44 | $87.11 | 352507 |
| 2022-10-17 | 87.86 | $85.76 | 310200 |
| 2022-10-14 | 88.41 | $82.87 | 200723 |
| 2022-10-13 | 89.04 | $84.76 | 391431 |
| 2022-10-12 | 89.55 | $82.40 | 334700 |
| 2022-10-11 | 90.26 | $84.80 | 350900 |
| 2022-10-10 | 90.77 | $84.30 | 182000 |
| 2022-10-07 | 91.39 | $83.90 | 426203 |
| 2022-10-06 | 92.02 | $85.96 | 326905 |
| 2022-10-05 | 92.56 | $87.86 | 373228 |
| 2022-10-04 | 93.02 | $90.19 | 276200 |
| 2022-10-03 | 93.11 | $88.35 | 343534 |
| 2022-09-30 | 93.31 | $86.20 | 469830 |
| 2022-09-29 | 93.68 | $86.35 | 479907 |
| 2022-09-28 | 94.04 | $89.08 | 447009 |
| 2022-09-27 | 94.30 | $89.45 | 321300 |
| 2022-09-26 | 94.58 | $90.29 | 326812 |
| 2022-09-23 | 94.80 | $90.78 | 471600 |
| 2022-09-22 | 95.08 | $92.33 | 739600 |
| 2022-09-21 | 95.23 | $95.96 | 769590 |
| 2022-09-20 | 95.04 | $95.51 | 525113 |
| 2022-09-19 | 94.87 | $96.86 | 574616 |
| 2022-09-16 | 94.75 | $95.44 | 700922 |
| 2022-09-15 | 94.82 | $95.03 | 317200 |
| 2022-09-14 | 94.83 | $96.52 | 583574 |
| 2022-09-13 | 94.79 | $95.11 | 473537 |
| 2022-09-12 | 94.89 | $96.67 | 300222 |
| 2022-09-09 | 94.85 | $96.51 | 475446 |
| 2022-09-08 | 94.67 | $96.63 | 857168 |
| 2022-09-07 | 94.43 | $97.11 | 1.1M |
| 2022-09-06 | 94.07 | $91.98 | 693915 |
| 2022-09-02 | 94.03 | $92.32 | 423600 |
| 2022-09-01 | 93.95 | $93.76 | 491430 |
| 2022-08-31 | 93.83 | $93.48 | 676607 |
| 2022-08-30 | 93.55 | $94.20 | 498803 |
| 2022-08-29 | 93.19 | $95.17 | 497100 |
| 2022-08-26 | 92.79 | $94.66 | 414900 |
| 2022-08-25 | 92.39 | $96.43 | 870940 |
| 2022-08-24 | 91.81 | $95.21 | 684000 |
| 2022-08-23 | 91.14 | $92.22 | 703035 |
| 2022-08-22 | 90.66 | $92.13 | 668314 |
| 2022-08-19 | 90.14 | $94.40 | 468512 |
| 2022-08-18 | 89.42 | $96.82 | 494200 |
| 2022-08-17 | 88.56 | $95.27 | 659839 |
| 2022-08-16 | 87.78 | $95.71 | 675300 |
| 2022-08-15 | 87.01 | $97.15 | 461400 |
| 2022-08-12 | 86.12 | $95.84 | 448400 |
| 2022-08-11 | 85.32 | $92.98 | 604300 |
| 2022-08-10 | 84.61 | $91.75 | 438000 |
| 2022-08-09 | 83.89 | $89.91 | 1.1M |
| 2022-08-08 | 83.26 | $91.15 | 1.5M |
| 2022-08-05 | 82.59 | $90.72 | 843040 |
| 2022-08-04 | 82.03 | $91.43 | 932600 |
| 2022-08-03 | 81.38 | $87.83 | 676147 |
| 2022-08-02 | 80.81 | $87.10 | 456100 |
| 2022-08-01 | 80.28 | $87.16 | 481800 |
| 2022-07-29 | 79.93 | $86.54 | 621600 |
| 2022-07-28 | 79.52 | $84.91 | 598811 |
| 2022-07-27 | 79.10 | $81.76 | 442402 |
| 2022-07-26 | 78.63 | $82.56 | 444530 |
| 2022-07-25 | 78.20 | $81.73 | 454828 |
| 2022-07-22 | 77.71 | $80.15 | 445834 |
| 2022-07-21 | 77.24 | $79.50 | 427722 |
| 2022-07-20 | 76.73 | $79.69 | 914533 |
| 2022-07-19 | 76.50 | $80.26 | 597200 |
| 2022-07-18 | 76.17 | $79.39 | 579107 |
| 2022-07-15 | 75.88 | $79.78 | 733400 |
| 2022-07-14 | 75.71 | $78.87 | 535013 |
| 2022-07-13 | 75.48 | $77.38 | 440202 |
| 2022-07-12 | 75.40 | $77.24 | 417500 |
| 2022-07-11 | 75.55 | $77.73 | 477800 |
| 2022-07-08 | 75.81 | $79.53 | 572226 |
| 2022-07-07 | 75.98 | $78.48 | 802626 |
| 2022-07-06 | 76.21 | $76.50 | 7.5M |
| 2022-07-05 | 76.48 | $76.48 | 1.2M |
| 2022-07-01 | 76.79 | $80.07 | 886346 |
| 2022-06-30 | 76.94 | $78.35 | 1.1M |
| 2022-06-29 | 77.20 | $76.58 | 2.7M |
| 2022-06-28 | 77.57 | $72.29 | 287891 |
| 2022-06-27 | 78.18 | $74.09 | 552934 |
| 2022-06-24 | 78.56 | $71.90 | 1.2M |
| 2022-06-23 | 78.94 | $70.60 | 3.0M |
| 2022-06-22 | 79.33 | $69.44 | 2.3M |
| 2022-06-21 | 79.76 | $74.96 | 302400 |
| 2022-06-17 | 79.83 | $73.65 | 449213 |
| 2022-06-16 | 80.06 | $73.62 | 395800 |
| 2022-06-15 | 80.17 | $76.50 | 342000 |
| 2022-06-14 | 80.10 | $74.28 | 357532 |
| 2022-06-13 | 80.03 | $75.70 | 330600 |
| 2022-06-10 | 79.96 | $80.25 | 307100 |
| 2022-06-09 | 79.53 | $82.86 | 199205 |
| 2022-06-08 | 78.99 | $82.93 | 420500 |
| 2022-06-07 | 78.60 | $83.17 | 193700 |
| 2022-06-06 | 78.19 | $81.95 | 270000 |
| 2022-06-03 | 77.98 | $82.64 | 244500 |
| 2022-06-02 | 77.81 | $82.97 | 282300 |
| 2022-06-01 | 77.73 | $83.62 | 431900 |
| 2022-05-31 | 77.47 | $83.96 | 538700 |
| 2022-05-27 | 77.08 | $84.52 | 395729 |
| 2022-05-26 | 76.74 | $81.77 | 366900 |
| 2022-05-25 | 76.70 | $79.35 | 262831 |
| 2022-05-24 | 76.68 | $78.42 | 294000 |
| 2022-05-23 | 76.66 | $78.14 | 256200 |
| 2022-05-20 | 76.71 | $76.32 | 298622 |
| 2022-05-19 | 76.92 | $78.24 | 364716 |
| 2022-05-18 | 77.11 | $75.88 | 355300 |
| 2022-05-17 | 77.62 | $75.09 | 217815 |
| 2022-05-16 | 78.22 | $72.86 | 345300 |
| 2022-05-13 | 78.89 | $74.34 | 296000 |
| 2022-05-12 | 79.41 | $71.63 | 338800 |
| 2022-05-11 | 80.02 | $71.97 | 284200 |
| 2022-05-10 | 80.55 | $75.20 | 334906 |
| 2022-05-09 | 80.85 | $74.97 | 250800 |
| 2022-05-06 | 81.15 | $77.77 | 248700 |
| 2022-05-05 | 81.35 | $79.10 | 218543 |
| 2022-05-04 | 81.51 | $81.46 | 313500 |
| 2022-05-03 | 81.53 | $78.32 | 360300 |
| 2022-05-02 | 81.70 | $76.26 | 385437 |
| 2022-04-29 | 82.02 | $77.70 | 353800 |
| 2022-04-28 | 82.22 | $80.96 | 334000 |
| 2022-04-27 | 82.16 | $79.02 | 406000 |
| 2022-04-26 | 82.31 | $78.06 | 330000 |
| 2022-04-25 | 82.37 | $79.01 | 423600 |
| 2022-04-22 | 82.36 | $80.48 | 874645 |
| 2022-04-21 | 82.26 | $82.15 | 317304 |
| 2022-04-20 | 82.09 | $86.05 | 258282 |
| 2022-04-19 | 81.77 | $87.02 | 415500 |
| 2022-04-18 | 81.38 | $86.25 | 320600 |
| 2022-04-14 | 81.06 | $84.91 | 405700 |
| 2022-04-13 | 80.79 | $83.78 | 345610 |
| 2022-04-12 | 80.52 | $82.45 | 472800 |
| 2022-04-11 | 80.32 | $81.31 | 681800 |
| 2022-04-08 | 79.95 | $80.93 | 484639 |
| 2022-04-07 | 79.83 | $81.78 | 322000 |
| 2022-04-06 | 79.61 | $82.37 | 336800 |
| 2022-04-05 | 79.24 | $81.79 | 405500 |
| 2022-04-04 | 79.04 | $81.75 | 311532 |
| 2022-04-01 | 78.60 | $82.54 | 297636 |
| 2022-03-31 | 78.04 | $81.83 | 401526 |
| 2022-03-30 | 77.51 | $79.67 | 346620 |
| 2022-03-29 | 77.12 | $82.01 | 364404 |
| 2022-03-28 | 76.58 | $79.31 | 200544 |
| 2022-03-25 | 76.18 | $78.88 | 217800 |
| 2022-03-24 | 75.82 | $78.40 | 387400 |
| 2022-03-23 | 75.38 | $78.71 | 268300 |
| 2022-03-22 | 74.59 | $79.80 | 284600 |
| 2022-03-21 | 73.83 | $79.08 | 505147 |
| 2022-03-18 | 73.15 | $79.84 | 739855 |
| 2022-03-17 | 72.48 | $79.64 | 342423 |
| 2022-03-16 | 71.89 | $78.36 | 454900 |
| 2022-03-15 | 71.40 | $78.33 | 547146 |
| 2022-03-14 | 70.83 | $74.06 | 552500 |
| 2022-03-11 | 70.45 | $78.48 | 565700 |
| 2022-03-10 | 69.89 | $77.30 | 541000 |
| 2022-03-09 | 69.47 | $75.02 | 589500 |
| 2022-03-08 | 69.12 | $77.78 | 1.1M |
| 2022-03-07 | 68.58 | $72.86 | 412804 |
| 2022-03-04 | 68.27 | $71.38 | 279200 |
| 2022-03-03 | 67.96 | $71.30 | 298200 |
| 2022-03-02 | 67.71 | $71.82 | 322607 |
| 2022-03-01 | 67.50 | $71.15 | 502000 |
| 2022-02-28 | 67.35 | $71.35 | 586600 |
| 2022-02-25 | 67.04 | $71.82 | 601600 |
| 2022-02-24 | 66.64 | $69.54 | 805900 |
| 2022-02-23 | 66.49 | $62.92 | 540500 |
| 2022-02-22 | 67.02 | $64.66 | 359413 |
| 2022-02-18 | 67.56 | $65.41 | 255400 |
| 2022-02-17 | 67.96 | $66.36 | 280200 |
| 2022-02-16 | 68.41 | $67.97 | 285000 |
| 2022-02-15 | 68.91 | $68.41 | 229000 |
| 2022-02-14 | 69.28 | $66.97 | 214740 |
| 2022-02-11 | 69.76 | $66.53 | 206800 |
| 2022-02-10 | 70.22 | $67.19 | 185700 |
| 2022-02-09 | 70.68 | $68.95 | 197300 |
| 2022-02-08 | 71.08 | $67.93 | 251700 |
| 2022-02-07 | 71.47 | $67.16 | 563111 |
| 2022-02-04 | 71.91 | $66.63 | 344005 |
| 2022-02-03 | 72.41 | $65.13 | 385025 |
| 2022-02-02 | 72.99 | $66.27 | 350100 |
| 2022-02-01 | 73.62 | $67.68 | 385900 |
| 2022-01-31 | 74.17 | $68.16 | 370636 |
| 2022-01-28 | 74.72 | $65.11 | 516300 |
| 2022-01-27 | 75.38 | $63.73 | 698721 |
| 2022-01-26 | 75.97 | $66.72 | 886000 |
| 2022-01-25 | 76.42 | $73.34 | 472113 |
| 2022-01-24 | 76.49 | $75.55 | 483400 |
| 2022-01-21 | 76.40 | $73.33 | 406500 |
| 2022-01-20 | 76.50 | $75.34 | 329100 |
| 2022-01-19 | 76.48 | $78.05 | 457715 |
| 2022-01-18 | 76.28 | $75.78 | 236900 |
| 2022-01-14 | 76.32 | $76.57 | 334202 |
| 2022-01-13 | 76.41 | $75.86 | 198008 |
| 2022-01-12 | 76.56 | $76.27 | 289427 |
| 2022-01-11 | 76.64 | $77.07 | 329800 |
| 2022-01-10 | 76.83 | $75.56 | 274600 |
| 2022-01-07 | 76.94 | $75.99 | 345200 |
| 2022-01-06 | 77.03 | $76.69 | 349722 |
| 2022-01-05 | 77.17 | $76.82 | 390622 |
| 2022-01-04 | 77.36 | $78.83 | 332804 |
| 2022-01-03 | 77.40 | $78.55 | 301700 |
| 2021-12-31 | 77.35 | $79.30 | 191200 |
| 2021-12-30 | 77.35 | $78.15 | 336118 |
| 2021-12-29 | 77.27 | $75.71 | 178902 |
| 2021-12-28 | 77.26 | $75.54 | 203100 |
| 2021-12-27 | 77.32 | $74.92 | 194138 |
| 2021-12-23 | 77.40 | $73.68 | 258412 |
| 2021-12-22 | 77.74 | $75.29 | 418000 |
| 2021-12-21 | 78.05 | $74.94 | 240728 |
| 2021-12-20 | 78.39 | $74.01 | 299401 |
| 2021-12-17 | 78.70 | $76.55 | 566210 |
| 2021-12-16 | 78.81 | $78.40 | 574000 |
| 2021-12-15 | 78.85 | $78.97 | 345222 |
| 2021-12-14 | 78.89 | $77.80 | 322700 |
| 2021-12-13 | 78.97 | $80.93 | 537400 |
| 2021-12-10 | 79.02 | $77.64 | 220300 |
| 2021-12-09 | 79.22 | $77.92 | 170530 |
| 2021-12-08 | 79.26 | $79.36 | 233429 |
| 2021-12-07 | 79.31 | $80.73 | 212400 |
| 2021-12-06 | 79.18 | $79.66 | 161439 |
| 2021-12-03 | 78.96 | $77.46 | 262547 |
| 2021-12-02 | 78.90 | $79.26 | 289600 |
| 2021-12-01 | 78.65 | $76.54 | 458300 |
| 2021-11-30 | 78.52 | $75.50 | 284300 |
| 2021-11-29 | 78.48 | $76.92 | 267800 |
| 2021-11-26 | 78.25 | $76.53 | 204535 |
| 2021-11-24 | 78.07 | $80.40 | 192245 |
| 2021-11-23 | 77.58 | $81.45 | 469412 |
| 2021-11-22 | 77.06 | $81.67 | 268121 |
| 2021-11-19 | 76.49 | $80.39 | 278043 |
| 2021-11-18 | 76.04 | $78.64 | 358849 |
| 2021-11-17 | 75.67 | $79.14 | 278310 |
| 2021-11-16 | 75.26 | $79.76 | 457600 |
| 2021-11-15 | 74.93 | $79.45 | 364500 |
| 2021-11-12 | 74.56 | $81.93 | 275900 |
| 2021-11-11 | 74.03 | $81.64 | 245400 |
| 2021-11-10 | 73.50 | $78.84 | 334000 |
| 2021-11-09 | 73.19 | $80.19 | 459400 |
| 2021-11-08 | 72.61 | $78.14 | 389030 |
| 2021-11-05 | 72.12 | $75.30 | 278200 |
| 2021-11-04 | 71.87 | $76.38 | 406600 |
| 2021-11-03 | 71.58 | $74.20 | 253000 |
| 2021-11-02 | 71.36 | $73.88 | 235600 |
| 2021-11-01 | 71.13 | $74.75 | 512727 |
| 2021-10-29 | 70.82 | $72.33 | 211400 |
| 2021-10-28 | 70.57 | $72.90 | 335900 |
| 2021-10-27 | 70.26 | $70.61 | 247414 |
| 2021-10-26 | 70.11 | $71.14 | 214730 |
| 2021-10-25 | 69.90 | $70.10 | 282000 |
| 2021-10-22 | 69.83 | $71.56 | 220100 |
| 2021-10-21 | 69.66 | $71.19 | 223933 |
| 2021-10-20 | 69.53 | $70.84 | 276100 |
| 2021-10-19 | 69.37 | $73.13 | 436731 |
| 2021-10-18 | 69.07 | $72.14 | 217400 |
| 2021-10-15 | 68.78 | $71.33 | 609346 |
| 2021-10-14 | 68.63 | $71.09 | 506312 |
| 2021-10-13 | 68.38 | $72.68 | 546713 |
| 2021-10-12 | 68.16 | $68.55 | 399500 |
| 2021-10-11 | 68.29 | $68.36 | 260700 |
| 2021-10-08 | 68.42 | $70.19 | 121000 |
| 2021-10-07 | 68.42 | $70.60 | 271800 |
| 2021-10-06 | 68.50 | $69.79 | 244701 |
| 2021-10-05 | 68.59 | $69.22 | 206211 |
| 2021-10-04 | 68.72 | $68.73 | 228400 |
| 2021-10-01 | 68.87 | $67.34 | 244101 |
| 2021-09-30 | 69.11 | $66.61 | 191239 |
| 2021-09-29 | 69.32 | $67.59 | 292937 |
| 2021-09-28 | 69.50 | $66.90 | 199500 |
| 2021-09-27 | 69.67 | $68.80 | 195200 |
| 2021-09-24 | 69.72 | $68.10 | 496733 |
| 2021-09-23 | 69.71 | $68.69 | 299733 |
| 2021-09-22 | 69.70 | $67.61 | 319110 |
| 2021-09-21 | 69.71 | $67.05 | 198500 |
| 2021-09-20 | 69.73 | $66.34 | 356500 |
| 2021-09-17 | 69.78 | $68.43 | 866230 |
| 2021-09-16 | 69.73 | $66.06 | 431637 |
| 2021-09-15 | 69.78 | $68.25 | 569700 |
| 2021-09-14 | 69.74 | $71.08 | 224700 |
| 2021-09-13 | 69.54 | $70.94 | 144404 |
| 2021-09-10 | 69.38 | $70.34 | 180803 |
| 2021-09-09 | 69.29 | $72.17 | 247027 |
| 2021-09-08 | 69.13 | $71.49 | 211346 |
| 2021-09-07 | 68.93 | $71.79 | 161700 |
| 2021-09-03 | 68.69 | $71.82 | 225900 |
| 2021-09-02 | 68.49 | $72.16 | 221400 |
| 2021-09-01 | 68.39 | $70.81 | 259020 |
| 2021-08-31 | 68.37 | $71.13 | 228929 |
| 2021-08-30 | 68.39 | $70.29 | 235803 |
| 2021-08-27 | 68.43 | $69.82 | 220023 |
| 2021-08-26 | 68.42 | $67.87 | 143241 |
| 2021-08-25 | 68.55 | $68.48 | 159500 |
| 2021-08-24 | 68.69 | $67.94 | 181700 |
| 2021-08-23 | 68.78 | $67.48 | 191435 |
| 2021-08-20 | 68.82 | $67.20 | 210603 |
| 2021-08-19 | 68.90 | $67.48 | 235400 |
| 2021-08-18 | 68.93 | $67.07 | 472235 |
| 2021-08-17 | 69.04 | $67.37 | 354715 |
| 2021-08-16 | 69.09 | $67.14 | 328426 |
| 2021-08-13 | 69.02 | $67.72 | 179415 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
105.68
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
63.76
Average
83.70
Maximum
135.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 105.68 | $114.27 | 519623 |
| 2026-08-10 | 104.77 | $111.70 | 1.1M |
| 2026-08-07 | 104.04 | $108.09 | 703631 |
| 2026-08-06 | 103.62 | $107.38 | 1.7M |
| 2026-08-05 | 103.22 | $98.02 | 1.1M |
| 2026-08-04 | 103.77 | $100.08 | 799896 |
| 2026-08-03 | 104.16 | $98.02 | 872960 |
| 2026-07-31 | 104.80 | $97.58 | 700211 |
| 2026-07-30 | 105.56 | $96.71 | 978915 |
| 2026-07-29 | 106.49 | $94.33 | 1.4M |
| 2026-07-28 | 107.77 | $98.47 | 1.1M |
| 2026-07-27 | 108.75 | $102.12 | 965300 |
| 2026-07-24 | 109.45 | $99.40 | 897424 |
| 2026-07-23 | 110.51 | $103.84 | 937349 |
| 2026-07-22 | 111.21 | $103.74 | 504219 |
| 2026-07-21 | 112.00 | $105.10 | 687322 |
| 2026-07-20 | 112.72 | $103.56 | 524800 |
| 2026-07-17 | 113.69 | $104.70 | 672005 |
| 2026-07-16 | 114.63 | $104.84 | 1.0M |
| 2026-07-15 | 115.66 | $109.70 | 736300 |
| 2026-07-14 | 116.29 | $107.36 | 747614 |
| 2026-07-13 | 117.23 | $106.81 | 828211 |
| 2026-07-10 | 118.33 | $109.77 | 725548 |
| 2026-07-09 | 119.23 | $110.37 | 646358 |
| 2026-07-08 | 120.16 | $111.14 | 762339 |
| 2026-07-07 | 121.11 | $110.07 | 721000 |
| 2026-07-06 | 122.27 | $113.26 | 706800 |
| 2026-07-02 | 123.22 | $112.56 | 1.0M |
| 2026-07-01 | 124.34 | $110.94 | 1.4M |
| 2026-06-30 | 125.76 | $108.90 | 1.1M |
| 2026-06-29 | 127.53 | $110.47 | 1.3M |
| 2026-06-26 | 129.33 | $116.12 | 1.7M |
| 2026-06-25 | 130.72 | $120.03 | 702500 |
| 2026-06-24 | 131.84 | $124.18 | 623915 |
| 2026-06-23 | 132.65 | $123.30 | 959040 |
| 2026-06-22 | 133.63 | $129.55 | 800486 |
| 2026-06-18 | 134.06 | $127.68 | 1.5M |
| 2026-06-17 | 134.73 | $126.12 | 1.2M |
| 2026-06-16 | 135.64 | $133.96 | 881200 |
| 2026-06-15 | 135.81 | $138.71 | 586509 |
| 2026-06-12 | 135.51 | $138.16 | 436023 |
| 2026-06-11 | 135.23 | $136.41 | 833806 |
| 2026-06-10 | 135.11 | $136.69 | 881107 |
| 2026-06-09 | 134.94 | $138.18 | 1.3M |
| 2026-06-08 | 134.60 | $136.47 | 858860 |
| 2026-06-05 | 134.40 | $140.00 | 726400 |
| 2026-06-04 | 133.81 | $142.45 | 872300 |
| 2026-06-03 | 132.90 | $145.10 | 1.1M |
| 2026-06-02 | 131.62 | $144.48 | 900199 |
| 2026-06-01 | 130.27 | $136.61 | 582729 |
| 2026-05-29 | 129.60 | $137.23 | 793900 |
| 2026-05-28 | 128.79 | $137.68 | 545477 |
| 2026-05-27 | 127.86 | $139.69 | 948357 |
| 2026-05-26 | 126.61 | $139.08 | 748513 |
| 2026-05-22 | 125.30 | $133.46 | 625535 |
| 2026-05-21 | 124.44 | $133.88 | 543789 |
| 2026-05-20 | 123.45 | $131.78 | 630296 |
| 2026-05-19 | 122.57 | $130.68 | 724700 |
| 2026-05-18 | 121.72 | $129.24 | 990078 |
| 2026-05-15 | 120.93 | $131.52 | 1.6M |
| 2026-05-14 | 119.81 | $135.45 | 2.1M |
| 2026-05-13 | 118.16 | $133.39 | 2.7M |
| 2026-05-12 | 116.56 | $126.20 | 1.2M |
| 2026-05-11 | 115.55 | $123.63 | 1.2M |
| 2026-05-08 | 114.70 | $121.67 | 861637 |
| 2026-05-07 | 113.96 | $122.52 | 2.4M |
| 2026-05-06 | 113.06 | $114.86 | 1.3M |
| 2026-05-05 | 112.87 | $115.34 | 683562 |
| 2026-05-04 | 112.61 | $114.70 | 417219 |
| 2026-05-01 | 112.39 | $113.50 | 408832 |
| 2026-04-30 | 112.28 | $114.90 | 635913 |
| 2026-04-29 | 112.00 | $110.32 | 542700 |
| 2026-04-28 | 112.18 | $113.05 | 649700 |
| 2026-04-27 | 112.08 | $114.07 | 463967 |
| 2026-04-24 | 111.88 | $113.36 | 391317 |
| 2026-04-23 | 111.72 | $113.60 | 1.6M |
| 2026-04-22 | 111.52 | $107.00 | 779009 |
| 2026-04-21 | 112.00 | $108.15 | 813300 |
| 2026-04-20 | 112.40 | $111.70 | 709845 |
| 2026-04-17 | 112.48 | $113.04 | 2.6M |
| 2026-04-16 | 112.42 | $112.52 | 704447 |
| 2026-04-15 | 112.41 | $113.81 | 698403 |
| 2026-04-14 | 112.26 | $114.74 | 832637 |
| 2026-04-13 | 112.00 | $112.28 | 959800 |
| 2026-04-10 | 111.97 | $115.22 | 478633 |
| 2026-04-09 | 111.63 | $113.82 | 476712 |
| 2026-04-08 | 111.40 | $113.48 | 927475 |
| 2026-04-07 | 111.18 | $112.24 | 423295 |
| 2026-04-06 | 111.06 | $110.57 | 390518 |
| 2026-04-02 | 111.12 | $112.84 | 502041 |
| 2026-04-01 | 110.93 | $113.64 | 629350 |
| 2026-03-31 | 110.65 | $111.92 | 694223 |
| 2026-03-30 | 110.52 | $109.44 | 723731 |
| 2026-03-27 | 110.63 | $112.00 | 649932 |
| 2026-03-26 | 110.48 | $110.90 | 807317 |
| 2026-03-25 | 110.44 | $110.70 | 717700 |
| 2026-03-24 | 110.41 | $109.84 | 795316 |
| 2026-03-23 | 110.47 | $109.14 | 1.6M |
| 2026-03-20 | 110.61 | $106.42 | 2.3M |
| 2026-03-19 | 111.06 | $110.52 | 1.4M |
| 2026-03-18 | 111.11 | $107.50 | 4.8M |
| 2026-03-17 | 111.49 | $108.00 | 603700 |
| 2026-03-16 | 111.86 | $109.69 | 660520 |
| 2026-03-13 | 112.09 | $110.38 | 349709 |
| 2026-03-12 | 112.27 | $110.06 | 592221 |
| 2026-03-11 | 112.50 | $108.39 | 638320 |
| 2026-03-10 | 112.93 | $110.84 | 710404 |
| 2026-03-09 | 113.15 | $109.85 | 691438 |
| 2026-03-06 | 113.50 | $108.90 | 893316 |
| 2026-03-05 | 113.98 | $107.81 | 509723 |
| 2026-03-04 | 114.63 | $107.78 | 710587 |
| 2026-03-03 | 115.36 | $106.06 | 726503 |
| 2026-03-02 | 116.33 | $107.15 | 1.1M |
| 2026-02-27 | 117.30 | $103.70 | 1.2M |
| 2026-02-26 | 118.73 | $106.47 | 1.6M |
| 2026-02-25 | 120.02 | $117.06 | 685337 |
| 2026-02-24 | 120.33 | $115.85 | 490490 |
| 2026-02-23 | 120.81 | $115.19 | 573000 |
| 2026-02-20 | 121.40 | $115.92 | 870343 |
| 2026-02-19 | 121.97 | $120.05 | 924710 |
| 2026-02-18 | 122.18 | $121.04 | 723400 |
| 2026-02-17 | 122.30 | $124.22 | 1.4M |
| 2026-02-13 | 122.09 | $118.19 | 742700 |
| 2026-02-12 | 122.51 | $120.40 | 519827 |
| 2026-02-11 | 122.73 | $123.13 | 549730 |
| 2026-02-10 | 122.69 | $124.02 | 490708 |
| 2026-02-09 | 122.54 | $122.57 | 627039 |
| 2026-02-06 | 122.54 | $123.15 | 684415 |
| 2026-02-05 | 122.48 | $121.26 | 1.1M |
| 2026-02-04 | 122.61 | $126.80 | 846746 |
| 2026-02-03 | 122.16 | $129.71 | 610735 |
| 2026-02-02 | 121.37 | $125.77 | 568241 |
| 2026-01-30 | 120.91 | $124.94 | 455738 |
| 2026-01-29 | 120.48 | $128.02 | 706600 |
| 2026-01-28 | 119.69 | $127.97 | 512696 |
| 2026-01-27 | 118.82 | $126.20 | 459700 |
| 2026-01-26 | 118.04 | $123.59 | 383910 |
| 2026-01-23 | 117.46 | $123.42 | 452800 |
| 2026-01-22 | 116.83 | $123.00 | 606819 |
| 2026-01-21 | 116.18 | $122.00 | 632900 |
| 2026-01-20 | 115.57 | $117.66 | 546130 |
| 2026-01-16 | 115.35 | $117.95 | 1.2M |
| 2026-01-15 | 115.07 | $115.91 | 925799 |
| 2026-01-14 | 114.98 | $119.72 | 544027 |
| 2026-01-13 | 114.48 | $120.45 | 736913 |
| 2026-01-12 | 113.86 | $119.05 | 546309 |
| 2026-01-09 | 113.31 | $115.35 | 572927 |
| 2026-01-08 | 113.10 | $114.02 | 362146 |
| 2026-01-07 | 113.00 | $116.44 | 497895 |
| 2026-01-06 | 112.64 | $116.50 | 571300 |
| 2026-01-05 | 112.23 | $114.72 | 583436 |
| 2026-01-02 | 111.97 | $113.73 | 462900 |
| 2025-12-31 | 111.78 | $110.47 | 348623 |
| 2025-12-30 | 111.92 | $111.68 | 380088 |
| 2025-12-29 | 111.94 | $112.62 | 475323 |
| 2025-12-26 | 111.87 | $112.94 | 233511 |
| 2025-12-24 | 111.76 | $114.41 | 291009 |
| 2025-12-23 | 111.48 | $113.34 | 469500 |
| 2025-12-22 | 111.29 | $112.13 | 401000 |
| 2025-12-19 | 111.20 | $110.79 | 1.2M |
| 2025-12-18 | 111.24 | $110.31 | 619610 |
| 2025-12-17 | 111.34 | $108.84 | 709300 |
| 2025-12-16 | 111.60 | $111.14 | 814715 |
| 2025-12-15 | 111.65 | $113.48 | 525439 |
| 2025-12-12 | 111.46 | $113.35 | 643935 |
| 2025-12-11 | 111.26 | $115.00 | 844739 |
| 2025-12-10 | 110.86 | $113.11 | 593358 |
| 2025-12-09 | 110.63 | $111.14 | 824400 |
| 2025-12-08 | 110.57 | $110.38 | 370410 |
| 2025-12-05 | 110.59 | $112.64 | 924681 |
| 2025-12-04 | 110.38 | $112.28 | 619633 |
| 2025-12-03 | 110.18 | $111.46 | 395233 |
| 2025-12-02 | 110.04 | $110.59 | 400742 |
| 2025-12-01 | 109.99 | $111.15 | 530200 |
| 2025-11-28 | 109.86 | $112.91 | 233049 |
| 2025-11-26 | 109.54 | $112.66 | 516700 |
| 2025-11-25 | 109.21 | $113.23 | 453200 |
| 2025-11-24 | 108.79 | $111.54 | 728400 |
| 2025-11-21 | 108.50 | $108.55 | 625841 |
| 2025-11-20 | 108.50 | $106.57 | 486400 |
| 2025-11-19 | 108.70 | $108.98 | 521642 |
| 2025-11-18 | 108.67 | $107.54 | 453246 |
| 2025-11-17 | 108.79 | $107.64 | 348843 |
| 2025-11-14 | 108.91 | $108.59 | 585434 |
| 2025-11-13 | 108.95 | $107.89 | 576819 |
| 2025-11-12 | 109.06 | $111.32 | 697800 |
| 2025-11-11 | 108.82 | $112.80 | 466734 |
| 2025-11-10 | 108.40 | $114.47 | 689327 |
| 2025-11-07 | 107.76 | $113.48 | 730612 |
| 2025-11-06 | 107.16 | $114.75 | 718317 |
| 2025-11-05 | 106.36 | $113.87 | 1.1M |
| 2025-11-04 | 105.57 | $108.65 | 929500 |
| 2025-11-03 | 105.24 | $107.82 | 665800 |
| 2025-10-31 | 104.97 | $106.37 | 560513 |
| 2025-10-30 | 104.83 | $105.11 | 755125 |
| 2025-10-29 | 104.80 | $107.26 | 609300 |
| 2025-10-28 | 104.54 | $106.29 | 385040 |
| 2025-10-27 | 104.35 | $106.62 | 374400 |
| 2025-10-24 | 104.11 | $106.34 | 300900 |
| 2025-10-23 | 103.88 | $104.68 | 339400 |
| 2025-10-22 | 103.79 | $104.12 | 671345 |
| 2025-10-21 | 103.76 | $105.46 | 606857 |
| 2025-10-20 | 103.58 | $109.85 | 499637 |
| 2025-10-17 | 102.92 | $108.69 | 1.0M |
| 2025-10-16 | 102.31 | $110.44 | 745400 |
| 2025-10-15 | 101.46 | $109.21 | 820421 |
| 2025-10-14 | 100.64 | $108.23 | 515628 |
| 2025-10-13 | 99.84 | $107.29 | 529495 |
| 2025-10-10 | 99.06 | $103.96 | 724227 |
| 2025-10-09 | 98.54 | $106.64 | 579046 |
| 2025-10-08 | 97.69 | $106.95 | 630933 |
| 2025-10-07 | 96.72 | $104.82 | 614700 |
| 2025-10-06 | 95.87 | $104.13 | 703715 |
| 2025-10-03 | 95.00 | $101.30 | 519530 |
| 2025-10-02 | 94.33 | $99.93 | 453231 |
| 2025-10-01 | 93.74 | $100.32 | 934200 |
| 2025-09-30 | 93.05 | $96.25 | 519143 |
| 2025-09-29 | 92.71 | $95.56 | 488012 |
| 2025-09-26 | 92.41 | $94.87 | 404408 |
| 2025-09-25 | 92.15 | $93.71 | 463913 |
| 2025-09-24 | 91.99 | $92.84 | 334168 |
| 2025-09-23 | 91.90 | $93.78 | 407200 |
| 2025-09-22 | 91.70 | $92.67 | 497212 |
| 2025-09-19 | 91.60 | $92.49 | 1.1M |
| 2025-09-18 | 91.51 | $94.00 | 503244 |
| 2025-09-17 | 91.25 | $92.54 | 829000 |
| 2025-09-16 | 91.11 | $91.05 | 359100 |
| 2025-09-15 | 91.12 | $91.75 | 380451 |
| 2025-09-12 | 91.05 | $91.45 | 250513 |
| 2025-09-11 | 91.01 | $91.92 | 394900 |
| 2025-09-10 | 90.91 | $91.05 | 423900 |
| 2025-09-09 | 90.90 | $90.26 | 379105 |
| 2025-09-08 | 90.97 | $90.62 | 402800 |
| 2025-09-05 | 91.00 | $91.10 | 369907 |
| 2025-09-04 | 90.99 | $91.70 | 395800 |
| 2025-09-03 | 90.92 | $91.17 | 482731 |
| 2025-09-02 | 90.89 | $90.97 | 608700 |
| 2025-08-29 | 90.88 | $91.89 | 737700 |
| 2025-08-28 | 90.77 | $92.97 | 440045 |
| 2025-08-27 | 90.54 | $92.31 | 562036 |
| 2025-08-26 | 90.36 | $91.58 | 796143 |
| 2025-08-25 | 90.23 | $92.65 | 541548 |
| 2025-08-22 | 89.97 | $94.85 | 584708 |
| 2025-08-21 | 89.46 | $92.60 | 329949 |
| 2025-08-20 | 89.13 | $92.28 | 573000 |
| 2025-08-19 | 88.80 | $92.79 | 795100 |
| 2025-08-18 | 88.38 | $92.02 | 942653 |
| 2025-08-15 | 88.00 | $89.75 | 605000 |
| 2025-08-14 | 87.81 | $88.36 | 507414 |
| 2025-08-13 | 87.75 | $89.49 | 493041 |
| 2025-08-12 | 87.57 | $88.87 | 453734 |
| 2025-08-11 | 87.43 | $87.55 | 475745 |
| 2025-08-08 | 87.42 | $86.68 | 405400 |
| 2025-08-07 | 87.50 | $87.33 | 711219 |
| 2025-08-06 | 87.52 | $85.20 | 792304 |
| 2025-08-05 | 87.76 | $85.23 | 843944 |
| 2025-08-04 | 88.03 | $88.38 | 447711 |
| 2025-08-01 | 87.99 | $88.71 | 442446 |
| 2025-07-31 | 87.92 | $89.41 | 470500 |
| 2025-07-30 | 87.76 | $89.43 | 584839 |
| 2025-07-29 | 87.58 | $88.15 | 413800 |
| 2025-07-28 | 87.52 | $88.39 | 347200 |
| 2025-07-25 | 87.43 | $89.48 | 311548 |
| 2025-07-24 | 87.22 | $89.09 | 446000 |
| 2025-07-23 | 87.02 | $90.41 | 396000 |
| 2025-07-22 | 86.66 | $90.38 | 425202 |
| 2025-07-21 | 86.27 | $89.60 | 307600 |
| 2025-07-18 | 85.92 | $89.83 | 560718 |
| 2025-07-17 | 85.51 | $88.32 | 573620 |
| 2025-07-16 | 85.21 | $87.46 | 500100 |
| 2025-07-15 | 84.98 | $86.76 | 407902 |
| 2025-07-14 | 84.79 | $87.54 | 533600 |
| 2025-07-11 | 84.50 | $87.85 | 528200 |
| 2025-07-10 | 84.15 | $88.55 | 428300 |
| 2025-07-09 | 83.68 | $88.14 | 643800 |
| 2025-07-08 | 83.21 | $86.45 | 533119 |
| 2025-07-07 | 82.87 | $87.04 | 562000 |
| 2025-07-03 | 82.43 | $87.71 | 468406 |
| 2025-07-02 | 81.88 | $84.64 | 675800 |
| 2025-07-01 | 81.59 | $84.76 | 598400 |
| 2025-06-30 | 81.25 | $83.76 | 555723 |
| 2025-06-27 | 80.99 | $84.15 | 1.2M |
| 2025-06-26 | 80.66 | $85.40 | 397239 |
| 2025-06-25 | 80.16 | $85.35 | 516600 |
| 2025-06-24 | 79.61 | $86.29 | 504822 |
| 2025-06-23 | 78.91 | $86.59 | 881665 |
| 2025-06-20 | 78.10 | $84.17 | 1.3M |
| 2025-06-18 | 77.46 | $84.96 | 1.1M |
| 2025-06-17 | 76.67 | $80.12 | 645431 |
| 2025-06-16 | 76.31 | $80.04 | 365004 |
| 2025-06-13 | 75.92 | $78.94 | 307900 |
| 2025-06-12 | 75.60 | $79.15 | 321727 |
| 2025-06-11 | 75.22 | $79.70 | 503120 |
| 2025-06-10 | 74.75 | $79.00 | 493100 |
| 2025-06-09 | 74.31 | $77.83 | 387800 |
| 2025-06-06 | 73.94 | $77.77 | 578320 |
| 2025-06-05 | 73.53 | $75.12 | 479207 |
| 2025-06-04 | 73.36 | $74.20 | 258543 |
| 2025-06-03 | 73.28 | $75.17 | 373300 |
| 2025-06-02 | 73.08 | $73.75 | 324119 |
| 2025-05-30 | 73.01 | $74.33 | 478839 |
| 2025-05-29 | 72.87 | $73.64 | 404851 |
| 2025-05-28 | 72.79 | $72.53 | 366400 |
| 2025-05-27 | 72.81 | $72.39 | 325924 |
| 2025-05-23 | 72.86 | $71.53 | 306847 |
| 2025-05-22 | 73.00 | $70.95 | 342848 |
| 2025-05-21 | 73.21 | $72.76 | 349800 |
| 2025-05-20 | 73.26 | $73.87 | 276750 |
| 2025-05-19 | 73.19 | $75.25 | 408911 |
| 2025-05-16 | 72.98 | $74.98 | 433739 |
| 2025-05-15 | 72.77 | $75.16 | 372928 |
| 2025-05-14 | 72.52 | $73.04 | 519713 |
| 2025-05-13 | 72.46 | $73.38 | 461509 |
| 2025-05-12 | 72.36 | $74.07 | 477800 |
| 2025-05-09 | 72.18 | $74.83 | 321900 |
| 2025-05-08 | 71.91 | $74.11 | 574430 |
| 2025-05-07 | 71.67 | $72.31 | 432600 |
| 2025-05-06 | 71.61 | $72.03 | 368232 |
| 2025-05-05 | 71.56 | $71.17 | 347600 |
| 2025-05-02 | 71.60 | $72.21 | 289700 |
| 2025-05-01 | 71.54 | $71.81 | 369548 |
| 2025-04-30 | 71.51 | $72.60 | 935800 |
| 2025-04-29 | 71.40 | $73.56 | 375428 |
| 2025-04-28 | 71.17 | $73.22 | 238521 |
| 2025-04-25 | 70.95 | $73.16 | 264021 |
| 2025-04-24 | 70.72 | $72.72 | 396411 |
| 2025-04-23 | 70.51 | $71.64 | 380100 |
| 2025-04-22 | 70.39 | $72.50 | 542900 |
| 2025-04-21 | 70.17 | $70.77 | 292100 |
| 2025-04-17 | 70.11 | $71.59 | 514025 |
| 2025-04-16 | 69.95 | $70.35 | 394342 |
| 2025-04-15 | 69.91 | $71.08 | 398816 |
| 2025-04-14 | 69.79 | $70.49 | 512200 |
| 2025-04-11 | 69.71 | $70.03 | 542300 |
| 2025-04-10 | 69.68 | $68.53 | 442000 |
| 2025-04-09 | 69.80 | $69.45 | 798638 |
| 2025-04-08 | 69.84 | $66.40 | 724239 |
| 2025-04-07 | 70.20 | $68.27 | 909500 |
| 2025-04-04 | 70.40 | $68.34 | 781317 |
| 2025-04-03 | 70.62 | $70.82 | 612832 |
| 2025-04-02 | 70.60 | $71.29 | 321000 |
| 2025-04-01 | 70.52 | $70.77 | 385700 |
| 2025-03-31 | 70.50 | $70.77 | 469138 |
| 2025-03-28 | 70.47 | $70.57 | 316700 |
| 2025-03-27 | 70.46 | $70.11 | 295400 |
| 2025-03-26 | 70.49 | $69.81 | 650800 |
| 2025-03-25 | 70.57 | $71.22 | 502444 |
| 2025-03-24 | 70.50 | $71.15 | 549220 |
| 2025-03-21 | 70.43 | $71.64 | 890900 |
| 2025-03-20 | 70.30 | $72.02 | 388605 |
| 2025-03-19 | 70.12 | $71.76 | 431405 |
| 2025-03-18 | 69.95 | $72.10 | 384822 |
| 2025-03-17 | 69.72 | $72.70 | 342600 |
| 2025-03-14 | 69.41 | $71.85 | 286212 |
| 2025-03-13 | 69.15 | $71.49 | 456243 |
| 2025-03-12 | 68.90 | $71.10 | 441624 |
| 2025-03-11 | 68.67 | $71.10 | 473500 |
| 2025-03-10 | 68.42 | $72.93 | 1.4M |
| 2025-03-07 | 67.94 | $70.64 | 606200 |
| 2025-03-06 | 67.66 | $69.38 | 437600 |
| 2025-03-05 | 67.47 | $69.47 | 442652 |
| 2025-03-04 | 67.26 | $69.61 | 496333 |
| 2025-03-03 | 67.02 | $68.73 | 459400 |
| 2025-02-28 | 66.84 | $69.84 | 593900 |
| 2025-02-27 | 66.52 | $68.94 | 696427 |
| 2025-02-26 | 66.27 | $68.29 | 662305 |
| 2025-02-25 | 66.05 | $68.51 | 421600 |
| 2025-02-24 | 65.79 | $68.63 | 452490 |
| 2025-02-21 | 65.50 | $68.82 | 518403 |
| 2025-02-20 | 65.15 | $69.29 | 945009 |
| 2025-02-19 | 64.71 | $66.03 | 468000 |
| 2025-02-18 | 64.57 | $65.50 | 485300 |
| 2025-02-14 | 64.47 | $63.15 | 302900 |
| 2025-02-13 | 64.61 | $62.89 | 446900 |
| 2025-02-12 | 64.79 | $63.37 | 413238 |
| 2025-02-11 | 64.94 | $63.44 | 330600 |
| 2025-02-10 | 65.10 | $63.95 | 529300 |
| 2025-02-07 | 65.22 | $64.02 | 361250 |
| 2025-02-06 | 65.35 | $64.21 | 377900 |
| 2025-02-05 | 65.47 | $64.38 | 486101 |
| 2025-02-04 | 65.58 | $62.70 | 409837 |
| 2025-02-03 | 65.89 | $62.47 | 495500 |
| 2025-01-31 | 66.25 | $64.15 | 734216 |
| 2025-01-30 | 66.47 | $64.25 | 511408 |
| 2025-01-29 | 66.70 | $63.39 | 472700 |
| 2025-01-28 | 67.05 | $62.51 | 550200 |
| 2025-01-27 | 67.53 | $64.61 | 768600 |
| 2025-01-24 | 67.83 | $65.28 | 466617 |
| 2025-01-23 | 68.10 | $65.52 | 547300 |
| 2025-01-22 | 68.37 | $64.45 | 686019 |
| 2025-01-21 | 68.79 | $66.45 | 483700 |
| 2025-01-17 | 69.03 | $67.10 | 565313 |
| 2025-01-16 | 69.24 | $67.61 | 400114 |
| 2025-01-15 | 69.41 | $67.24 | 616400 |
| 2025-01-14 | 69.64 | $66.10 | 498100 |
| 2025-01-13 | 70.01 | $66.47 | 805700 |
| 2025-01-10 | 70.38 | $65.73 | 589927 |
| 2025-01-08 | 70.87 | $68.56 | 514800 |
| 2025-01-07 | 71.11 | $69.92 | 632500 |
| 2025-01-06 | 71.24 | $68.83 | 680900 |
| 2025-01-03 | 71.49 | $68.91 | 698711 |
| 2025-01-02 | 71.76 | $69.13 | 436100 |
| 2024-12-31 | 72.04 | $67.72 | 917722 |
| 2024-12-30 | 72.49 | $68.44 | 472800 |
| 2024-12-27 | 72.92 | $67.91 | 1.2M |
| 2024-12-26 | 73.45 | $69.25 | 443434 |
| 2024-12-24 | 73.89 | $70.25 | 468635 |
| 2024-12-23 | 74.27 | $68.75 | 848700 |
| 2024-12-20 | 74.86 | $67.52 | 1.9M |
| 2024-12-19 | 75.63 | $67.12 | 1.4M |
| 2024-12-18 | 76.52 | $67.19 | 999801 |
| 2024-12-17 | 77.51 | $71.47 | 804635 |
| 2024-12-16 | 78.14 | $73.07 | 980300 |
| 2024-12-13 | 78.67 | $72.50 | 1.6M |
| 2024-12-12 | 79.32 | $74.20 | 2.5M |
| 2024-12-11 | 79.86 | $80.19 | 608300 |
| 2024-12-10 | 79.83 | $79.37 | 461800 |
| 2024-12-09 | 79.88 | $78.55 | 373500 |
| 2024-12-06 | 80.02 | $78.99 | 427832 |
| 2024-12-05 | 80.13 | $78.20 | 530600 |
| 2024-12-04 | 80.33 | $78.75 | 333500 |
| 2024-12-03 | 80.49 | $79.58 | 523900 |
| 2024-12-02 | 80.59 | $81.71 | 359113 |
| 2024-11-29 | 80.47 | $81.62 | 216535 |
| 2024-11-27 | 80.35 | $81.59 | 310600 |
| 2024-11-26 | 80.22 | $81.13 | 287050 |
| 2024-11-25 | 80.13 | $82.02 | 507402 |
| 2024-11-22 | 79.93 | $80.74 | 513500 |
| 2024-11-21 | 79.84 | $80.08 | 364800 |
| 2024-11-20 | 79.82 | $79.38 | 240500 |
| 2024-11-19 | 79.86 | $79.36 | 415300 |
| 2024-11-18 | 79.91 | $79.40 | 522923 |
| 2024-11-15 | 79.97 | $79.01 | 299348 |
| 2024-11-14 | 80.07 | $79.49 | 404309 |
| 2024-11-13 | 80.13 | $79.22 | 431837 |
| 2024-11-12 | 80.23 | $79.52 | 772919 |
| 2024-11-11 | 80.30 | $83.84 | 596238 |
| 2024-11-08 | 79.93 | $83.13 | 543545 |
| 2024-11-07 | 79.59 | $83.05 | 689666 |
| 2024-11-06 | 79.23 | $81.92 | 775500 |
| 2024-11-05 | 78.94 | $81.86 | 381646 |
| 2024-11-04 | 78.63 | $80.86 | 406508 |
| 2024-11-01 | 78.40 | $78.71 | 420213 |
| 2024-10-31 | 78.37 | $79.02 | 414600 |
| 2024-10-30 | 78.30 | $80.15 | 369700 |
| 2024-10-29 | 78.10 | $80.99 | 333528 |
| 2024-10-28 | 77.80 | $81.44 | 429656 |
| 2024-10-25 | 77.42 | $78.87 | 323956 |
| 2024-10-24 | 77.26 | $77.99 | 601400 |
| 2024-10-23 | 77.19 | $78.49 | 249800 |
| 2024-10-22 | 77.05 | $79.33 | 264412 |
| 2024-10-21 | 76.81 | $80.25 | 525063 |
| 2024-10-18 | 76.45 | $78.31 | 443700 |
| 2024-10-17 | 76.25 | $77.27 | 368920 |
| 2024-10-16 | 76.15 | $78.79 | 374227 |
| 2024-10-15 | 75.87 | $77.02 | 460400 |
| 2024-10-14 | 75.75 | $76.90 | 249114 |
| 2024-10-11 | 75.62 | $76.00 | 276410 |
| 2024-10-10 | 75.58 | $75.06 | 418649 |
| 2024-10-09 | 75.64 | $75.92 | 358300 |
| 2024-10-08 | 75.61 | $75.27 | 359100 |
| 2024-10-07 | 75.65 | $75.90 | 249406 |
| 2024-10-04 | 75.62 | $76.06 | 241700 |
| 2024-10-03 | 75.57 | $75.52 | 333212 |
| 2024-10-02 | 75.58 | $76.20 | 359700 |
| 2024-10-01 | 75.51 | $76.65 | 310838 |
| 2024-09-30 | 75.39 | $76.94 | 630028 |
| 2024-09-27 | 75.23 | $77.47 | 227029 |
| 2024-09-26 | 74.99 | $77.06 | 560800 |
| 2024-09-25 | 74.78 | $76.67 | 293600 |
| 2024-09-24 | 74.58 | $75.66 | 259927 |
| 2024-09-23 | 74.46 | $75.66 | 303222 |
| 2024-09-20 | 74.34 | $75.53 | 878600 |
| 2024-09-19 | 74.21 | $74.86 | 341200 |
| 2024-09-18 | 74.14 | $75.36 | 292200 |
| 2024-09-17 | 74.01 | $75.57 | 284814 |
| 2024-09-16 | 73.85 | $75.06 | 389926 |
| 2024-09-13 | 73.72 | $75.93 | 311400 |
| 2024-09-12 | 73.49 | $74.24 | 285934 |
| 2024-09-11 | 73.41 | $73.70 | 250900 |
| 2024-09-10 | 73.38 | $72.56 | 209100 |
| 2024-09-09 | 73.47 | $72.01 | 266600 |
| 2024-09-06 | 73.62 | $72.80 | 162400 |
| 2024-09-05 | 73.71 | $73.68 | 181600 |
| 2024-09-04 | 73.71 | $72.93 | 200344 |
| 2024-09-03 | 73.79 | $72.72 | 312200 |
| 2024-08-30 | 73.91 | $74.53 | 249000 |
| 2024-08-29 | 73.84 | $73.96 | 355200 |
| 2024-08-28 | 73.83 | $73.53 | 302400 |
| 2024-08-27 | 73.86 | $74.38 | 266700 |
| 2024-08-26 | 73.80 | $74.70 | 236400 |
| 2024-08-23 | 73.71 | $74.66 | 292300 |
| 2024-08-22 | 73.61 | $72.52 | 273300 |
| 2024-08-21 | 73.72 | $73.13 | 325200 |
| 2024-08-20 | 73.79 | $72.78 | 266431 |
| 2024-08-19 | 73.89 | $74.29 | 174315 |
| 2024-08-16 | 73.85 | $73.75 | 216800 |
| 2024-08-15 | 73.86 | $73.70 | 241300 |
| 2024-08-14 | 73.88 | $72.72 | 256841 |
| 2024-08-13 | 74.00 | $72.70 | 193104 |
| 2024-08-12 | 74.14 | $71.71 | 270021 |
| 2024-08-09 | 74.39 | $72.51 | 319100 |
| 2024-08-08 | 74.59 | $73.18 | 348900 |
| 2024-08-07 | 74.74 | $72.49 | 645301 |
| 2024-08-06 | 74.98 | $73.94 | 353200 |
| 2024-08-05 | 75.09 | $72.77 | 590838 |
| 2024-08-02 | 75.33 | $75.41 | 387917 |
| 2024-08-01 | 75.32 | $76.75 | 468500 |
| 2024-07-31 | 75.17 | $77.64 | 658038 |
| 2024-07-30 | 74.91 | $76.54 | 372600 |
| 2024-07-29 | 74.74 | $76.26 | 404501 |
| 2024-07-26 | 74.58 | $78.16 | 398500 |
| 2024-07-25 | 74.20 | $76.09 | 401508 |
| 2024-07-24 | 74.00 | $76.64 | 573500 |
| 2024-07-23 | 73.73 | $76.22 | 323600 |
| 2024-07-22 | 73.47 | $75.21 | 485442 |
| 2024-07-19 | 73.28 | $73.93 | 301300 |
| 2024-07-18 | 73.21 | $75.05 | 266437 |
| 2024-07-17 | 73.02 | $75.41 | 365811 |
| 2024-07-16 | 72.77 | $76.04 | 564900 |
| 2024-07-15 | 72.42 | $72.96 | 505645 |
| 2024-07-12 | 72.37 | $75.23 | 470500 |
| 2024-07-11 | 72.07 | $73.99 | 422523 |
| 2024-07-10 | 71.86 | $71.94 | 304940 |
| 2024-07-09 | 71.86 | $70.61 | 489300 |
| 2024-07-08 | 71.99 | $71.13 | 424836 |
| 2024-07-05 | 72.08 | $70.83 | 359000 |
| 2024-07-03 | 72.21 | $70.43 | 330900 |
| 2024-07-02 | 72.39 | $69.28 | 544700 |
| 2024-07-01 | 72.72 | $69.20 | 435909 |
| 2024-06-28 | 73.09 | $71.70 | 2.3M |
| 2024-06-27 | 73.24 | $74.09 | 339300 |
| 2024-06-26 | 73.15 | $73.03 | 346100 |
| 2024-06-25 | 73.16 | $73.14 | 619295 |
| 2024-06-24 | 73.17 | $73.02 | 563921 |
| 2024-06-21 | 73.18 | $72.35 | 1.0M |
| 2024-06-20 | 73.27 | $70.90 | 826042 |
| 2024-06-18 | 73.52 | $73.10 | 476839 |
| 2024-06-17 | 73.56 | $73.28 | 339300 |
| 2024-06-14 | 73.59 | $73.90 | 315219 |
| 2024-06-13 | 73.56 | $74.61 | 305321 |
| 2024-06-12 | 73.45 | $75.44 | 515232 |
| 2024-06-11 | 73.24 | $73.79 | 316400 |
| 2024-06-10 | 73.18 | $74.53 | 298621 |
| 2024-06-07 | 73.04 | $73.95 | 467200 |
| 2024-06-06 | 72.94 | $75.20 | 567848 |
| 2024-06-05 | 72.71 | $75.58 | 758900 |
| 2024-06-04 | 72.40 | $75.44 | 388818 |
| 2024-06-03 | 72.08 | $75.91 | 373918 |
| 2024-05-31 | 71.68 | $75.40 | 472717 |
| 2024-05-30 | 71.29 | $75.26 | 394900 |
| 2024-05-29 | 70.87 | $73.14 | 395800 |
| 2024-05-28 | 70.63 | $73.97 | 425600 |
| 2024-05-24 | 70.28 | $73.55 | 363729 |
| 2024-05-23 | 69.94 | $72.55 | 411700 |
| 2024-05-22 | 69.66 | $73.09 | 323100 |
| 2024-05-21 | 69.30 | $72.22 | 307205 |
| 2024-05-20 | 68.99 | $71.36 | 546819 |
| 2024-05-17 | 68.75 | $72.49 | 332300 |
| 2024-05-16 | 68.35 | $72.48 | 371717 |
| 2024-05-15 | 67.92 | $73.11 | 464200 |
| 2024-05-14 | 67.37 | $73.20 | 711500 |
| 2024-05-13 | 66.76 | $70.65 | 321631 |
| 2024-05-10 | 66.35 | $70.29 | 358906 |
| 2024-05-09 | 65.93 | $68.93 | 745500 |
| 2024-05-08 | 65.62 | $68.49 | 349123 |
| 2024-05-07 | 65.31 | $68.04 | 589900 |
| 2024-05-06 | 65.03 | $67.64 | 346562 |
| 2024-05-03 | 64.75 | $67.50 | 277926 |
| 2024-05-02 | 64.46 | $66.71 | 438400 |
| 2024-05-01 | 64.22 | $65.74 | 384900 |
| 2024-04-30 | 64.07 | $63.83 | 374235 |
| 2024-04-29 | 64.09 | $64.48 | 528400 |
| 2024-04-26 | 64.05 | $63.11 | 686341 |
| 2024-04-25 | 64.15 | $63.78 | 462700 |
| 2024-04-24 | 64.19 | $64.99 | 452701 |
| 2024-04-23 | 64.10 | $65.17 | 357220 |
| 2024-04-22 | 63.99 | $64.57 | 413702 |
| 2024-04-19 | 63.93 | $63.75 | 1.2M |
| 2024-04-18 | 63.95 | $62.92 | 663400 |
| 2024-04-17 | 64.06 | $62.11 | 842704 |
| 2024-04-16 | 64.26 | $59.94 | 504475 |
| 2024-04-15 | 64.72 | $60.97 | 906048 |
| 2024-04-12 | 65.11 | $64.30 | 743021 |
| 2024-04-11 | 65.19 | $66.08 | 610455 |
| 2024-04-10 | 65.10 | $64.59 | 521500 |
| 2024-04-09 | 65.16 | $66.40 | 446140 |
| 2024-04-08 | 65.02 | $64.84 | 334325 |
| 2024-04-05 | 65.04 | $63.73 | 264029 |
| 2024-04-04 | 65.18 | $64.13 | 337237 |
| 2024-04-03 | 65.29 | $64.36 | 420306 |
| 2024-04-02 | 65.39 | $63.81 | 414735 |
| 2024-04-01 | 65.56 | $65.09 | 347016 |
| 2024-03-28 | 65.61 | $66.19 | 456218 |
| 2024-03-27 | 65.55 | $66.29 | 639134 |
| 2024-03-26 | 65.47 | $65.23 | 509200 |
| 2024-03-25 | 65.49 | $65.63 | 322539 |
| 2024-03-22 | 65.48 | $66.31 | 355138 |
| 2024-03-21 | 65.39 | $66.28 | 405300 |
| 2024-03-20 | 65.30 | $65.86 | 386840 |
| 2024-03-19 | 65.24 | $64.55 | 349700 |
| 2024-03-18 | 65.31 | $63.48 | 283400 |
| 2024-03-15 | 65.50 | $63.82 | 730900 |
| 2024-03-14 | 65.68 | $63.93 | 363700 |
| 2024-03-13 | 65.86 | $64.70 | 338245 |
| 2024-03-12 | 65.99 | $65.52 | 420449 |
| 2024-03-11 | 66.03 | $67.76 | 516400 |
| 2024-03-08 | 65.85 | $68.82 | 613000 |
| 2024-03-07 | 65.54 | $65.77 | 362100 |
| 2024-03-06 | 65.52 | $65.02 | 256600 |
| 2024-03-05 | 65.57 | $64.51 | 486943 |
| 2024-03-04 | 65.68 | $65.67 | 385339 |
| 2024-03-01 | 65.68 | $65.81 | 392610 |
| 2024-02-29 | 65.67 | $65.15 | 834209 |
| 2024-02-28 | 65.72 | $64.49 | 378400 |
| 2024-02-27 | 65.85 | $64.98 | 419943 |
| 2024-02-26 | 65.94 | $63.83 | 673200 |
| 2024-02-23 | 66.16 | $64.43 | 428700 |
| 2024-02-22 | 66.35 | $63.99 | 1.0M |
| 2024-02-21 | 66.60 | $67.22 | 681709 |
| 2024-02-20 | 66.53 | $66.84 | 441548 |
| 2024-02-16 | 66.50 | $67.12 | 405424 |
| 2024-02-15 | 66.43 | $67.36 | 374300 |
| 2024-02-14 | 66.33 | $65.34 | 342000 |
| 2024-02-13 | 66.44 | $64.33 | 450002 |
| 2024-02-12 | 66.66 | $67.54 | 363605 |
| 2024-02-09 | 66.57 | $65.07 | 320302 |
| 2024-02-08 | 66.73 | $64.04 | 377600 |
| 2024-02-07 | 67.01 | $65.49 | 483000 |
| 2024-02-06 | 67.17 | $65.57 | 467500 |
| 2024-02-05 | 67.34 | $64.21 | 386643 |
| 2024-02-02 | 67.67 | $65.55 | 364600 |
| 2024-02-01 | 67.89 | $66.39 | 373200 |
| 2024-01-31 | 68.05 | $64.68 | 561800 |
| 2024-01-30 | 68.40 | $65.64 | 576200 |
| 2024-01-29 | 68.69 | $66.12 | 422101 |
| 2024-01-26 | 68.96 | $65.09 | 312318 |
| 2024-01-25 | 69.37 | $66.34 | 562123 |
| 2024-01-24 | 69.69 | $65.49 | 547500 |
| 2024-01-23 | 70.13 | $66.48 | 517400 |
| 2024-01-22 | 70.51 | $67.34 | 378200 |
| 2024-01-19 | 70.85 | $66.70 | 525819 |
| 2024-01-18 | 71.28 | $66.69 | 509933 |
| 2024-01-17 | 71.77 | $66.18 | 566822 |
| 2024-01-16 | 72.36 | $67.04 | 596772 |
| 2024-01-12 | 72.92 | $69.95 | 360300 |
| 2024-01-11 | 73.23 | $70.63 | 529006 |
| 2024-01-10 | 73.50 | $71.46 | 472700 |
| 2024-01-09 | 73.72 | $72.50 | 398600 |
| 2024-01-08 | 73.84 | $73.70 | 299429 |
| 2024-01-05 | 73.86 | $73.28 | 382900 |
| 2024-01-04 | 73.92 | $74.73 | 445200 |
| 2024-01-03 | 73.83 | $75.50 | 441516 |
| 2024-01-02 | 73.66 | $76.43 | 356100 |
| 2023-12-29 | 73.37 | $75.79 | 337200 |
| 2023-12-28 | 73.11 | $77.08 | 264200 |
| 2023-12-27 | 72.70 | $76.98 | 186040 |
| 2023-12-26 | 72.24 | $76.76 | 201100 |
| 2023-12-22 | 71.77 | $75.89 | 411200 |
| 2023-12-21 | 71.34 | $74.65 | 314046 |
| 2023-12-20 | 70.99 | $73.55 | 447721 |
| 2023-12-19 | 70.72 | $75.66 | 355300 |
| 2023-12-18 | 70.20 | $74.17 | 434323 |
| 2023-12-15 | 69.78 | $75.93 | 1.1M |
| 2023-12-14 | 69.13 | $75.94 | 793200 |
| 2023-12-13 | 68.41 | $73.26 | 431703 |
| 2023-12-12 | 67.90 | $69.39 | 309742 |
| 2023-12-11 | 67.75 | $69.65 | 433900 |
| 2023-12-08 | 67.55 | $70.68 | 199121 |
| 2023-12-07 | 67.22 | $70.62 | 355400 |
| 2023-12-06 | 66.86 | $69.62 | 469300 |
| 2023-12-05 | 66.57 | $68.70 | 358330 |
| 2023-12-04 | 66.34 | $69.80 | 461700 |
| 2023-12-01 | 65.98 | $69.60 | 598500 |
| 2023-11-30 | 65.60 | $67.32 | 496600 |
| 2023-11-29 | 65.42 | $67.98 | 493700 |
| 2023-11-28 | 65.15 | $67.32 | 637400 |
| 2023-11-27 | 64.92 | $65.50 | 448100 |
| 2023-11-24 | 64.86 | $66.45 | 196531 |
| 2023-11-22 | 64.69 | $67.00 | 563100 |
| 2023-11-21 | 64.45 | $65.76 | 374300 |
| 2023-11-20 | 64.31 | $66.01 | 570203 |
| 2023-11-17 | 64.13 | $64.69 | 478508 |
| 2023-11-16 | 64.07 | $65.42 | 449800 |
| 2023-11-15 | 63.93 | $65.08 | 572140 |
| 2023-11-14 | 63.81 | $64.25 | 871329 |
| 2023-11-13 | 63.76 | $59.01 | 888235 |
| 2023-11-10 | 64.26 | $60.80 | 719100 |
| 2023-11-09 | 64.63 | $62.54 | 773836 |
| 2023-11-08 | 64.85 | $62.42 | 530436 |
| 2023-11-07 | 65.10 | $64.42 | 278443 |
| 2023-11-06 | 65.17 | $64.63 | 523300 |
| 2023-11-03 | 65.23 | $65.57 | 562130 |
| 2023-11-02 | 65.19 | $63.64 | 540300 |
| 2023-11-01 | 65.36 | $61.63 | 669600 |
| 2023-10-31 | 65.75 | $61.54 | 457841 |
| 2023-10-30 | 66.19 | $61.31 | 284149 |
| 2023-10-27 | 66.71 | $61.42 | 584700 |
| 2023-10-26 | 67.26 | $63.44 | 359000 |
| 2023-10-25 | 67.67 | $63.64 | 623600 |
| 2023-10-24 | 68.09 | $64.35 | 667600 |
| 2023-10-23 | 68.48 | $65.00 | 546433 |
| 2023-10-20 | 68.85 | $66.46 | 1.2M |
| 2023-10-19 | 69.10 | $67.33 | 527035 |
| 2023-10-18 | 69.29 | $68.00 | 481200 |
| 2023-10-17 | 69.42 | $68.55 | 927100 |
| 2023-10-16 | 69.52 | $68.21 | 460000 |
| 2023-10-13 | 69.65 | $67.22 | 309339 |
| 2023-10-12 | 69.91 | $66.78 | 681430 |
| 2023-10-11 | 70.24 | $68.87 | 333800 |
| 2023-10-10 | 70.38 | $68.28 | 343305 |
| 2023-10-09 | 70.60 | $66.59 | 577100 |
| 2023-10-06 | 71.03 | $67.63 | 406200 |
| 2023-10-05 | 71.38 | $66.06 | 521230 |
| 2023-10-04 | 71.95 | $68.72 | 434000 |
| 2023-10-03 | 72.28 | $67.26 | 453226 |
| 2023-10-02 | 72.81 | $68.18 | 641917 |
| 2023-09-29 | 73.30 | $69.92 | 407600 |
| 2023-09-28 | 73.66 | $69.55 | 538429 |
| 2023-09-27 | 74.09 | $70.93 | 480700 |
| 2023-09-26 | 74.42 | $72.33 | 484100 |
| 2023-09-25 | 74.64 | $72.77 | 397103 |
| 2023-09-22 | 74.84 | $72.83 | 286811 |
| 2023-09-21 | 75.05 | $73.62 | 352831 |
| 2023-09-20 | 75.20 | $73.98 | 373356 |
| 2023-09-19 | 75.33 | $74.43 | 376435 |
| 2023-09-18 | 75.42 | $73.71 | 390700 |
| 2023-09-15 | 75.61 | $74.59 | 866444 |
| 2023-09-14 | 75.71 | $75.46 | 274444 |
| 2023-09-13 | 75.74 | $74.85 | 202445 |
| 2023-09-12 | 75.83 | $74.58 | 185900 |
| 2023-09-11 | 75.96 | $74.87 | 240300 |
| 2023-09-08 | 76.08 | $74.56 | 351400 |
| 2023-09-07 | 76.24 | $75.48 | 314400 |
| 2023-09-06 | 76.32 | $74.48 | 307300 |
| 2023-09-05 | 76.51 | $75.48 | 263600 |
| 2023-09-01 | 76.62 | $75.70 | 268000 |
| 2023-08-31 | 76.72 | $75.94 | 268700 |
| 2023-08-30 | 76.80 | $75.47 | 286600 |
| 2023-08-29 | 76.94 | $76.02 | 207200 |
| 2023-08-28 | 77.04 | $75.30 | 353332 |
| 2023-08-25 | 77.22 | $75.09 | 191443 |
| 2023-08-24 | 77.44 | $75.38 | 180303 |
| 2023-08-23 | 77.66 | $76.56 | 226146 |
| 2023-08-22 | 77.78 | $75.13 | 338041 |
| 2023-08-21 | 78.06 | $75.43 | 410130 |
| 2023-08-18 | 78.33 | $75.71 | 243433 |
| 2023-08-17 | 78.61 | $75.93 | 343513 |
| 2023-08-16 | 78.89 | $75.75 | 277600 |
| 2023-08-15 | 79.22 | $76.65 | 328429 |
| 2023-08-14 | 79.49 | $77.49 | 283400 |
| 2023-08-11 | 79.70 | $77.01 | 224300 |
| 2023-08-10 | 79.98 | $77.15 | 255300 |
| 2023-08-09 | 80.28 | $77.11 | 228933 |
| 2023-08-08 | 80.62 | $77.59 | 386200 |
| 2023-08-07 | 80.94 | $78.85 | 340312 |
| 2023-08-04 | 81.16 | $76.98 | 465420 |
| 2023-08-03 | 81.59 | $75.82 | 564812 |
| 2023-08-02 | 82.20 | $79.07 | 366941 |
| 2023-08-01 | 82.53 | $80.85 | 262500 |
| 2023-07-31 | 82.71 | $81.30 | 313004 |
| 2023-07-28 | 82.86 | $81.24 | 367733 |
| 2023-07-27 | 83.03 | $81.61 | 249747 |
| 2023-07-26 | 83.18 | $83.38 | 413500 |
| 2023-07-25 | 83.16 | $82.97 | 369039 |
| 2023-07-24 | 83.18 | $84.54 | 304600 |
| 2023-07-21 | 83.03 | $84.16 | 536400 |
| 2023-07-20 | 82.91 | $84.11 | 323204 |
| 2023-07-19 | 82.79 | $84.41 | 591600 |
| 2023-07-18 | 82.62 | $83.45 | 398846 |
| 2023-07-17 | 82.53 | $84.22 | 457241 |
| 2023-07-14 | 82.35 | $83.79 | 326339 |
| 2023-07-13 | 82.20 | $83.84 | 393517 |
| 2023-07-12 | 82.03 | $83.61 | 369300 |
| 2023-07-11 | 81.86 | $81.94 | 341800 |
| 2023-07-10 | 81.85 | $81.53 | 492300 |
| 2023-07-07 | 81.88 | $79.05 | 321938 |
| 2023-07-06 | 82.18 | $78.31 | 303148 |
| 2023-07-05 | 82.59 | $81.44 | 758244 |
| 2023-07-03 | 82.71 | $80.07 | 186300 |
| 2023-06-30 | 82.99 | $80.46 | 549500 |
| 2023-06-29 | 83.26 | $79.77 | 213416 |
| 2023-06-28 | 83.62 | $79.84 | 393100 |
| 2023-06-27 | 84.02 | $80.63 | 792700 |
| 2023-06-26 | 84.38 | $80.61 | 413200 |
| 2023-06-23 | 84.78 | $81.58 | 728300 |
| 2023-06-22 | 85.11 | $83.96 | 491843 |
| 2023-06-21 | 85.23 | $84.75 | 278636 |
| 2023-06-20 | 85.28 | $84.46 | 337300 |
| 2023-06-16 | 85.37 | $85.43 | 724908 |
| 2023-06-15 | 85.36 | $86.44 | 406411 |
| 2023-06-14 | 85.25 | $84.62 | 288400 |
| 2023-06-13 | 85.32 | $84.63 | 293100 |
| 2023-06-12 | 85.39 | $84.16 | 388109 |
| 2023-06-09 | 85.52 | $85.30 | 491440 |
| 2023-06-08 | 85.54 | $87.70 | 316116 |
| 2023-06-07 | 85.32 | $87.48 | 401721 |
| 2023-06-06 | 85.09 | $86.69 | 483140 |
| 2023-06-05 | 84.92 | $85.95 | 242449 |
| 2023-06-02 | 84.81 | $85.96 | 269317 |
| 2023-06-01 | 84.69 | $84.67 | 331118 |
| 2023-05-31 | 84.69 | $85.10 | 561129 |
| 2023-05-30 | 84.65 | $85.93 | 257300 |
| 2023-05-26 | 84.51 | $84.92 | 228520 |
| 2023-05-25 | 84.47 | $83.98 | 300500 |
| 2023-05-24 | 84.52 | $85.20 | 258132 |
| 2023-05-23 | 84.45 | $84.46 | 289930 |
| 2023-05-22 | 84.45 | $84.80 | 381200 |
| 2023-05-19 | 84.41 | $83.48 | 363300 |
| 2023-05-18 | 84.51 | $84.19 | 258300 |
| 2023-05-17 | 84.55 | $84.37 | 299204 |
| 2023-05-16 | 84.57 | $83.53 | 379238 |
| 2023-05-15 | 84.67 | $84.23 | 428500 |
| 2023-05-12 | 84.72 | $83.88 | 296900 |
| 2023-05-11 | 84.81 | $83.55 | 334400 |
| 2023-05-10 | 84.94 | $83.40 | 538500 |
| 2023-05-09 | 85.11 | $85.21 | 418200 |
| 2023-05-08 | 85.09 | $84.57 | 304139 |
| 2023-05-05 | 85.15 | $84.99 | 264800 |
| 2023-05-04 | 85.17 | $83.90 | 254200 |
| 2023-05-03 | 85.30 | $83.79 | 419600 |
| 2023-05-02 | 85.46 | $83.54 | 346500 |
| 2023-05-01 | 85.66 | $83.82 | 536600 |
| 2023-04-28 | 85.85 | $85.81 | 329100 |
| 2023-04-27 | 85.86 | $86.81 | 382831 |
| 2023-04-26 | 85.76 | $85.48 | 577500 |
| 2023-04-25 | 85.79 | $87.15 | 518837 |
| 2023-04-24 | 85.64 | $88.37 | 352000 |
| 2023-04-21 | 85.36 | $87.16 | 1.2M |
| 2023-04-20 | 85.17 | $85.47 | 562800 |
| 2023-04-19 | 85.14 | $85.16 | 356500 |
| 2023-04-18 | 85.13 | $84.69 | 404214 |
| 2023-04-17 | 85.18 | $86.74 | 469905 |
| 2023-04-14 | 85.02 | $86.09 | 240000 |
| 2023-04-13 | 84.90 | $86.86 | 274000 |
| 2023-04-12 | 84.70 | $85.57 | 313106 |
| 2023-04-11 | 84.60 | $85.89 | 218900 |
| 2023-04-10 | 84.47 | $85.57 | 303300 |
| 2023-04-06 | 84.35 | $84.40 | 287500 |
| 2023-04-05 | 84.35 | $85.16 | 292500 |
| 2023-04-04 | 84.26 | $83.89 | 442836 |
| 2023-04-03 | 84.30 | $85.04 | 504734 |
| 2023-03-31 | 84.22 | $84.77 | 738800 |
| 2023-03-30 | 84.17 | $84.69 | 546225 |
| 2023-03-29 | 84.11 | $84.47 | 639030 |
| 2023-03-28 | 84.07 | $83.61 | 785811 |
| 2023-03-27 | 84.12 | $83.53 | 605900 |
| 2023-03-24 | 84.18 | $80.98 | 1.8M |
| 2023-03-23 | 84.52 | $80.33 | 786206 |
| 2023-03-22 | 84.96 | $79.16 | 704800 |
| 2023-03-21 | 85.57 | $81.11 | 638500 |
| 2023-03-20 | 86.04 | $81.66 | 1.1M |
| 2023-03-17 | 86.50 | $80.39 | 1.2M |
| 2023-03-16 | 87.15 | $83.84 | 946300 |
| 2023-03-15 | 87.50 | $82.50 | 2.7M |
| 2023-03-14 | 88.02 | $89.49 | 496438 |
| 2023-03-13 | 87.87 | $87.99 | 350500 |
| 2023-03-10 | 87.86 | $86.11 | 296317 |
| 2023-03-09 | 88.04 | $87.07 | 274800 |
| 2023-03-08 | 88.14 | $87.14 | 365728 |
| 2023-03-07 | 88.25 | $87.39 | 246225 |
| 2023-03-06 | 88.34 | $88.30 | 416210 |
| 2023-03-03 | 88.34 | $87.22 | 350900 |
| 2023-03-02 | 88.46 | $86.44 | 409943 |
| 2023-03-01 | 88.67 | $87.80 | 617800 |
| 2023-02-28 | 88.76 | $84.52 | 445400 |
| 2023-02-27 | 89.21 | $84.39 | 372200 |
| 2023-02-24 | 89.72 | $83.52 | 710301 |
| 2023-02-23 | 90.37 | $82.44 | 1.2M |
| 2023-02-22 | 91.20 | $89.03 | 463400 |
| 2023-02-21 | 91.43 | $89.08 | 506900 |
| 2023-02-17 | 91.68 | $92.45 | 403200 |
| 2023-02-16 | 91.60 | $92.27 | 369200 |
| 2023-02-15 | 91.53 | $92.95 | 412208 |
| 2023-02-14 | 91.38 | $91.67 | 208540 |
| 2023-02-13 | 91.35 | $92.66 | 252100 |
| 2023-02-10 | 91.21 | $92.38 | 262400 |
| 2023-02-09 | 91.08 | $90.86 | 395919 |
| 2023-02-08 | 91.11 | $91.52 | 236718 |
| 2023-02-07 | 91.06 | $93.02 | 300545 |
| 2023-02-06 | 90.86 | $92.73 | 287500 |
| 2023-02-03 | 90.66 | $92.11 | 336023 |
| 2023-02-02 | 90.51 | $93.18 | 427200 |
| 2023-02-01 | 90.23 | $93.60 | 292500 |
| 2023-01-31 | 89.87 | $92.55 | 337611 |
| 2023-01-30 | 89.59 | $89.85 | 228331 |
| 2023-01-27 | 89.56 | $91.49 | 165226 |
| 2023-01-26 | 89.36 | $91.60 | 401310 |
| 2023-01-25 | 89.12 | $91.97 | 340744 |
| 2023-01-24 | 88.82 | $92.21 | 429200 |
| 2023-01-23 | 88.47 | $90.82 | 226100 |
| 2023-01-20 | 88.22 | $89.01 | 694200 |
| 2023-01-19 | 88.14 | $88.29 | 355534 |
| 2023-01-18 | 88.12 | $90.63 | 283000 |
| 2023-01-17 | 87.86 | $90.90 | 266075 |
| 2023-01-13 | 87.54 | $90.21 | 194300 |
| 2023-01-12 | 87.26 | $90.27 | 246112 |
| 2023-01-11 | 86.94 | $88.69 | 434200 |
| 2023-01-10 | 86.75 | $86.47 | 367200 |
| 2023-01-09 | 86.78 | $84.40 | 284000 |
| 2023-01-06 | 87.03 | $85.02 | 301100 |
| 2023-01-05 | 87.25 | $83.78 | 348000 |
| 2023-01-04 | 87.61 | $84.91 | 346833 |
| 2023-01-03 | 87.89 | $85.04 | 308400 |
| 2022-12-30 | 88.20 | $86.48 | 235300 |
| 2022-12-29 | 88.38 | $87.65 | 197120 |
| 2022-12-28 | 88.45 | $86.38 | 192900 |
| 2022-12-27 | 88.67 | $87.17 | 182947 |
| 2022-12-23 | 88.83 | $87.57 | 210510 |
| 2022-12-22 | 88.96 | $86.94 | 281119 |
| 2022-12-21 | 89.17 | $88.56 | 307729 |
| 2022-12-20 | 89.24 | $86.65 | 317715 |
| 2022-12-19 | 89.51 | $85.93 | 287500 |
| 2022-12-16 | 89.89 | $85.29 | 847312 |
| 2022-12-15 | 90.37 | $87.93 | 374000 |
| 2022-12-14 | 90.63 | $90.12 | 367400 |
| 2022-12-13 | 90.68 | $90.34 | 364500 |
| 2022-12-12 | 90.72 | $89.85 | 661400 |
| 2022-12-09 | 90.81 | $88.09 | 401425 |
| 2022-12-08 | 91.10 | $88.45 | 262604 |
| 2022-12-07 | 91.37 | $89.49 | 215324 |
| 2022-12-06 | 91.57 | $89.87 | 308300 |
| 2022-12-05 | 91.75 | $91.37 | 356800 |
| 2022-12-02 | 91.79 | $91.00 | 445600 |
| 2022-12-01 | 91.88 | $89.67 | 292040 |
| 2022-11-30 | 92.11 | $90.43 | 563629 |
| 2022-11-29 | 92.28 | $88.35 | 450300 |
| 2022-11-28 | 92.70 | $88.61 | 448500 |
| 2022-11-25 | 93.13 | $91.17 | 190200 |
| 2022-11-23 | 93.33 | $90.68 | 354051 |
| 2022-11-22 | 93.61 | $90.13 | 501419 |
| 2022-11-21 | 93.98 | $90.00 | 1.2M |
| 2022-11-18 | 94.40 | $90.76 | 2.0M |
| 2022-11-17 | 94.78 | $90.01 | 4.4M |
| 2022-11-16 | 95.29 | $100.21 | 425900 |
| 2022-11-15 | 94.77 | $98.99 | 351211 |
| 2022-11-14 | 94.32 | $99.63 | 332900 |
| 2022-11-11 | 93.76 | $100.01 | 524400 |
| 2022-11-10 | 93.11 | $100.10 | 578932 |
| 2022-11-09 | 92.37 | $97.50 | 458800 |
| 2022-11-08 | 91.83 | $100.09 | 506500 |
| 2022-11-07 | 90.96 | $100.93 | 571199 |
| 2022-11-04 | 89.91 | $98.81 | 536300 |
| 2022-11-03 | 88.97 | $96.82 | 794100 |
| 2022-11-02 | 88.15 | $88.38 | 532515 |
| 2022-11-01 | 88.12 | $90.31 | 295904 |
| 2022-10-31 | 87.89 | $90.45 | 325100 |
| 2022-10-28 | 87.63 | $91.26 | 221407 |
| 2022-10-27 | 87.24 | $89.65 | 568500 |
| 2022-10-26 | 86.99 | $88.77 | 599100 |
| 2022-10-25 | 86.80 | $88.29 | 327535 |
| 2022-10-24 | 86.65 | $85.93 | 294080 |
| 2022-10-21 | 86.72 | $85.32 | 587046 |
| 2022-10-20 | 86.87 | $83.69 | 430700 |
| 2022-10-19 | 87.20 | $86.17 | 346749 |
| 2022-10-18 | 87.31 | $87.11 | 352507 |
| 2022-10-17 | 87.33 | $85.76 | 310200 |
| 2022-10-14 | 87.50 | $82.87 | 200723 |
| 2022-10-13 | 87.99 | $84.76 | 391431 |
| 2022-10-12 | 88.33 | $82.40 | 334700 |
| 2022-10-11 | 88.95 | $84.80 | 350900 |
| 2022-10-10 | 89.39 | $84.30 | 182000 |
| 2022-10-07 | 89.92 | $83.90 | 426203 |
| 2022-10-06 | 90.56 | $85.96 | 326905 |
| 2022-10-05 | 91.04 | $87.86 | 373228 |
| 2022-10-04 | 91.37 | $90.19 | 276200 |
| 2022-10-03 | 91.50 | $88.35 | 343534 |
| 2022-09-30 | 91.83 | $86.20 | 469830 |
| 2022-09-29 | 92.42 | $86.35 | 479907 |
| 2022-09-28 | 93.06 | $89.08 | 447009 |
| 2022-09-27 | 93.48 | $89.45 | 321300 |
| 2022-09-26 | 93.91 | $90.29 | 326812 |
| 2022-09-23 | 94.29 | $90.78 | 471600 |
| 2022-09-22 | 94.66 | $92.33 | 739600 |
| 2022-09-21 | 94.90 | $95.96 | 769590 |
| 2022-09-20 | 94.79 | $95.51 | 525113 |
| 2022-09-19 | 94.71 | $96.86 | 574616 |
| 2022-09-16 | 94.49 | $95.44 | 700922 |
| 2022-09-15 | 94.39 | $95.03 | 317200 |
| 2022-09-14 | 94.32 | $96.52 | 583574 |
| 2022-09-13 | 94.09 | $95.11 | 473537 |
| 2022-09-12 | 93.98 | $96.67 | 300222 |
| 2022-09-09 | 93.70 | $96.51 | 475446 |
| 2022-09-08 | 93.40 | $96.63 | 857168 |
| 2022-09-07 | 93.06 | $97.11 | 1.1M |
| 2022-09-06 | 92.64 | $91.98 | 693915 |
| 2022-09-02 | 92.71 | $92.32 | 423600 |
| 2022-09-01 | 92.75 | $93.76 | 491430 |
| 2022-08-31 | 92.64 | $93.48 | 676607 |
| 2022-08-30 | 92.55 | $94.20 | 498803 |
| 2022-08-29 | 92.38 | $95.17 | 497100 |
| 2022-08-26 | 92.08 | $94.66 | 414900 |
| 2022-08-25 | 91.81 | $96.43 | 870940 |
| 2022-08-24 | 91.33 | $95.21 | 684000 |
| 2022-08-23 | 90.92 | $92.22 | 703035 |
| 2022-08-22 | 90.78 | $92.13 | 668314 |
| 2022-08-19 | 90.64 | $94.40 | 468512 |
| 2022-08-18 | 90.24 | $96.82 | 494200 |
| 2022-08-17 | 89.55 | $95.27 | 659839 |
| 2022-08-16 | 88.95 | $95.71 | 675300 |
| 2022-08-15 | 88.24 | $97.15 | 461400 |
| 2022-08-12 | 87.30 | $95.84 | 448400 |
| 2022-08-11 | 86.40 | $92.98 | 604300 |
| 2022-08-10 | 85.71 | $91.75 | 438000 |
| 2022-08-09 | 85.07 | $89.91 | 1.1M |
| 2022-08-08 | 84.56 | $91.15 | 1.5M |
| 2022-08-05 | 83.87 | $90.72 | 843040 |
| 2022-08-04 | 83.15 | $91.43 | 932600 |
| 2022-08-03 | 82.28 | $87.83 | 676147 |
| 2022-08-02 | 81.69 | $87.10 | 456100 |
| 2022-08-01 | 81.12 | $87.16 | 481800 |
| 2022-07-29 | 80.49 | $86.54 | 621600 |
| 2022-07-28 | 79.85 | $84.91 | 598811 |
| 2022-07-27 | 79.32 | $81.76 | 442402 |
| 2022-07-26 | 79.06 | $82.56 | 444530 |
| 2022-07-25 | 78.69 | $81.73 | 454828 |
| 2022-07-22 | 78.37 | $80.15 | 445834 |
| 2022-07-21 | 78.18 | $79.50 | 427722 |
| 2022-07-20 | 78.04 | $79.69 | 914533 |
| 2022-07-19 | 77.87 | $80.26 | 597200 |
| 2022-07-18 | 77.62 | $79.39 | 579107 |
| 2022-07-15 | 77.43 | $79.78 | 733400 |
| 2022-07-14 | 77.19 | $78.87 | 535013 |
| 2022-07-13 | 77.01 | $77.38 | 440202 |
| 2022-07-12 | 76.97 | $77.24 | 417500 |
| 2022-07-11 | 76.94 | $77.73 | 477800 |
| 2022-07-08 | 76.86 | $79.53 | 572226 |
| 2022-07-07 | 76.58 | $78.48 | 802626 |
| 2022-07-06 | 76.38 | $76.50 | 7.5M |
| 2022-07-05 | 76.37 | $76.48 | 1.2M |
| 2022-07-01 | 76.35 | $80.07 | 886346 |
| 2022-06-30 | 75.96 | $78.35 | 1.1M |
| 2022-06-29 | 75.71 | $76.58 | 2.7M |
| 2022-06-28 | 75.62 | $72.29 | 287891 |
| 2022-06-27 | 75.97 | $74.09 | 552934 |
| 2022-06-24 | 76.17 | $71.90 | 1.2M |
| 2022-06-23 | 76.62 | $70.60 | 3.0M |
| 2022-06-22 | 77.25 | $69.44 | 2.3M |
| 2022-06-21 | 78.07 | $74.96 | 302400 |
| 2022-06-17 | 78.40 | $73.65 | 449213 |
| 2022-06-16 | 78.90 | $73.62 | 395800 |
| 2022-06-15 | 79.46 | $76.50 | 342000 |
| 2022-06-14 | 79.77 | $74.28 | 357532 |
| 2022-06-13 | 80.35 | $75.70 | 330600 |
| 2022-06-10 | 80.84 | $80.25 | 307100 |
| 2022-06-09 | 80.90 | $82.86 | 199205 |
| 2022-06-08 | 80.69 | $82.93 | 420500 |
| 2022-06-07 | 80.45 | $83.17 | 193700 |
| 2022-06-06 | 80.17 | $81.95 | 270000 |
| 2022-06-03 | 79.98 | $82.64 | 244500 |
| 2022-06-02 | 79.70 | $82.97 | 282300 |
| 2022-06-01 | 79.36 | $83.62 | 431900 |
| 2022-05-31 | 78.91 | $83.96 | 538700 |
| 2022-05-27 | 78.38 | $84.52 | 395729 |
| 2022-05-26 | 77.73 | $81.77 | 366900 |
| 2022-05-25 | 77.31 | $79.35 | 262831 |
| 2022-05-24 | 77.09 | $78.42 | 294000 |
| 2022-05-23 | 76.95 | $78.14 | 256200 |
| 2022-05-20 | 76.82 | $76.32 | 298622 |
| 2022-05-19 | 76.88 | $78.24 | 364716 |
| 2022-05-18 | 76.73 | $75.88 | 355300 |
| 2022-05-17 | 76.82 | $75.09 | 217815 |
| 2022-05-16 | 77.01 | $72.86 | 345300 |
| 2022-05-13 | 77.44 | $74.34 | 296000 |
| 2022-05-12 | 77.77 | $71.63 | 338800 |
| 2022-05-11 | 78.42 | $71.97 | 284200 |
| 2022-05-10 | 79.10 | $75.20 | 334906 |
| 2022-05-09 | 79.51 | $74.97 | 250800 |
| 2022-05-06 | 79.98 | $77.77 | 248700 |
| 2022-05-05 | 80.22 | $79.10 | 218543 |
| 2022-05-04 | 80.33 | $81.46 | 313500 |
| 2022-05-03 | 80.21 | $78.32 | 360300 |
| 2022-05-02 | 80.41 | $76.26 | 385437 |
| 2022-04-29 | 80.85 | $77.70 | 353800 |
| 2022-04-28 | 81.18 | $80.96 | 334000 |
| 2022-04-27 | 81.21 | $79.02 | 406000 |
| 2022-04-26 | 81.44 | $78.06 | 330000 |
| 2022-04-25 | 81.79 | $79.01 | 423600 |
| 2022-04-22 | 82.09 | $80.48 | 874645 |
| 2022-04-21 | 82.25 | $82.15 | 317304 |
| 2022-04-20 | 82.26 | $86.05 | 258282 |
| 2022-04-19 | 81.87 | $87.02 | 415500 |
| 2022-04-18 | 81.32 | $86.25 | 320600 |
| 2022-04-14 | 80.81 | $84.91 | 405700 |
| 2022-04-13 | 80.37 | $83.78 | 345610 |
| 2022-04-12 | 80.01 | $82.45 | 472800 |
| 2022-04-11 | 79.76 | $81.31 | 681800 |
| 2022-04-08 | 79.60 | $80.93 | 484639 |
| 2022-04-07 | 79.45 | $81.78 | 322000 |
| 2022-04-06 | 79.21 | $82.37 | 336800 |
| 2022-04-05 | 78.88 | $81.79 | 405500 |
| 2022-04-04 | 78.57 | $81.75 | 311532 |
| 2022-04-01 | 78.24 | $82.54 | 297636 |
| 2022-03-31 | 77.78 | $81.83 | 401526 |
| 2022-03-30 | 77.36 | $79.67 | 346620 |
| 2022-03-29 | 77.11 | $82.01 | 364404 |
| 2022-03-28 | 76.60 | $79.31 | 200544 |
| 2022-03-25 | 76.31 | $78.88 | 217800 |
| 2022-03-24 | 76.04 | $78.40 | 387400 |
| 2022-03-23 | 75.79 | $78.71 | 268300 |
| 2022-03-22 | 75.49 | $79.80 | 284600 |
| 2022-03-21 | 75.03 | $79.08 | 505147 |
| 2022-03-18 | 74.61 | $79.84 | 739855 |
| 2022-03-17 | 74.06 | $79.64 | 342423 |
| 2022-03-16 | 73.47 | $78.36 | 454900 |
| 2022-03-15 | 72.95 | $78.33 | 547146 |
| 2022-03-14 | 72.39 | $74.06 | 552500 |
| 2022-03-11 | 72.21 | $78.48 | 565700 |
| 2022-03-10 | 71.55 | $77.30 | 541000 |
| 2022-03-09 | 70.95 | $75.02 | 589500 |
| 2022-03-08 | 70.52 | $77.78 | 1.1M |
| 2022-03-07 | 69.75 | $72.86 | 412804 |
| 2022-03-04 | 69.43 | $71.38 | 279200 |
| 2022-03-03 | 69.22 | $71.30 | 298200 |
| 2022-03-02 | 69.00 | $71.82 | 322607 |
| 2022-03-01 | 68.71 | $71.15 | 502000 |
| 2022-02-28 | 68.45 | $71.35 | 586600 |
| 2022-02-25 | 68.14 | $71.82 | 601600 |
| 2022-02-24 | 67.76 | $69.54 | 805900 |
| 2022-02-23 | 67.57 | $62.92 | 540500 |
| 2022-02-22 | 68.06 | $64.66 | 359413 |
| 2022-02-18 | 68.42 | $65.41 | 255400 |
| 2022-02-17 | 68.73 | $66.36 | 280200 |
| 2022-02-16 | 68.98 | $67.97 | 285000 |
| 2022-02-15 | 69.09 | $68.41 | 229000 |
| 2022-02-14 | 69.16 | $66.97 | 214740 |
| 2022-02-11 | 69.39 | $66.53 | 206800 |
| 2022-02-10 | 69.69 | $67.19 | 185700 |
| 2022-02-09 | 69.95 | $68.95 | 197300 |
| 2022-02-08 | 70.06 | $67.93 | 251700 |
| 2022-02-07 | 70.28 | $67.16 | 563111 |
| 2022-02-04 | 70.61 | $66.63 | 344005 |
| 2022-02-03 | 71.03 | $65.13 | 385025 |
| 2022-02-02 | 71.65 | $66.27 | 350100 |
| 2022-02-01 | 72.22 | $67.68 | 385900 |
| 2022-01-31 | 72.70 | $68.16 | 370636 |
| 2022-01-28 | 73.18 | $65.11 | 516300 |
| 2022-01-27 | 74.03 | $63.73 | 698721 |
| 2022-01-26 | 75.11 | $66.72 | 886000 |
| 2022-01-25 | 75.99 | $73.34 | 472113 |
| 2022-01-24 | 76.27 | $75.55 | 483400 |
| 2022-01-21 | 76.35 | $73.33 | 406500 |
| 2022-01-20 | 76.66 | $75.34 | 329100 |
| 2022-01-19 | 76.80 | $78.05 | 457715 |
| 2022-01-18 | 76.67 | $75.78 | 236900 |
| 2022-01-14 | 76.77 | $76.57 | 334202 |
| 2022-01-13 | 76.79 | $75.86 | 198008 |
| 2022-01-12 | 76.89 | $76.27 | 289427 |
| 2022-01-11 | 76.95 | $77.07 | 329800 |
| 2022-01-10 | 76.94 | $75.56 | 274600 |
| 2022-01-07 | 77.08 | $75.99 | 345200 |
| 2022-01-06 | 77.20 | $76.69 | 349722 |
| 2022-01-05 | 77.25 | $76.82 | 390622 |
| 2022-01-04 | 77.30 | $78.83 | 332804 |
| 2022-01-03 | 77.13 | $78.55 | 301700 |
| 2021-12-31 | 76.99 | $79.30 | 191200 |
| 2021-12-30 | 76.74 | $78.15 | 336118 |
| 2021-12-29 | 76.59 | $75.71 | 178902 |
| 2021-12-28 | 76.69 | $75.54 | 203100 |
| 2021-12-27 | 76.81 | $74.92 | 194138 |
| 2021-12-23 | 77.01 | $73.68 | 258412 |
| 2021-12-22 | 77.36 | $75.29 | 418000 |
| 2021-12-21 | 77.57 | $74.94 | 240728 |
| 2021-12-20 | 77.85 | $74.01 | 299401 |
| 2021-12-17 | 78.25 | $76.55 | 566210 |
| 2021-12-16 | 78.43 | $78.40 | 574000 |
| 2021-12-15 | 78.44 | $78.97 | 345222 |
| 2021-12-14 | 78.38 | $77.80 | 322700 |
| 2021-12-13 | 78.44 | $80.93 | 537400 |
| 2021-12-10 | 78.18 | $77.64 | 220300 |
| 2021-12-09 | 78.24 | $77.92 | 170530 |
| 2021-12-08 | 78.27 | $79.36 | 233429 |
| 2021-12-07 | 78.16 | $80.73 | 212400 |
| 2021-12-06 | 77.88 | $79.66 | 161439 |
| 2021-12-03 | 77.70 | $77.46 | 262547 |
| 2021-12-02 | 77.72 | $79.26 | 289600 |
| 2021-12-01 | 77.56 | $76.54 | 458300 |
| 2021-11-30 | 77.67 | $75.50 | 284300 |
| 2021-11-29 | 77.90 | $76.92 | 267800 |
| 2021-11-26 | 78.00 | $76.53 | 204535 |
| 2021-11-24 | 78.15 | $80.40 | 192245 |
| 2021-11-23 | 77.92 | $81.45 | 469412 |
| 2021-11-22 | 77.55 | $81.67 | 268121 |
| 2021-11-19 | 77.11 | $80.39 | 278043 |
| 2021-11-18 | 76.77 | $78.64 | 358849 |
| 2021-11-17 | 76.57 | $79.14 | 278310 |
| 2021-11-16 | 76.30 | $79.76 | 457600 |
| 2021-11-15 | 75.93 | $79.45 | 364500 |
| 2021-11-12 | 75.56 | $81.93 | 275900 |
| 2021-11-11 | 74.89 | $81.64 | 245400 |
| 2021-11-10 | 74.18 | $78.84 | 334000 |
| 2021-11-09 | 73.69 | $80.19 | 459400 |
| 2021-11-08 | 73.01 | $78.14 | 389030 |
| 2021-11-05 | 72.47 | $75.30 | 278200 |
| 2021-11-04 | 72.17 | $76.38 | 406600 |
| 2021-11-03 | 71.73 | $74.20 | 253000 |
| 2021-11-02 | 71.47 | $73.88 | 235600 |
| 2021-11-01 | 71.22 | $74.75 | 512727 |
| 2021-10-29 | 70.84 | $72.33 | 211400 |
| 2021-10-28 | 70.69 | $72.90 | 335900 |
| 2021-10-27 | 70.45 | $70.61 | 247414 |
| 2021-10-26 | 70.44 | $71.14 | 214730 |
| 2021-10-25 | 70.36 | $70.10 | 282000 |
| 2021-10-22 | 70.39 | $71.56 | 220100 |
| 2021-10-21 | 70.27 | $71.19 | 223933 |
| 2021-10-20 | 70.17 | $70.84 | 276100 |
| 2021-10-19 | 70.10 | $73.13 | 436731 |
| 2021-10-18 | 69.78 | $72.14 | 217400 |
| 2021-10-15 | 69.53 | $71.33 | 609346 |
| 2021-10-14 | 69.35 | $71.09 | 506312 |
| 2021-10-13 | 69.16 | $72.68 | 546713 |
| 2021-10-12 | 68.79 | $68.55 | 399500 |
| 2021-10-11 | 68.82 | $68.36 | 260700 |
| 2021-10-08 | 68.86 | $70.19 | 121000 |
| 2021-10-07 | 68.73 | $70.60 | 271800 |
| 2021-10-06 | 68.53 | $69.79 | 244701 |
| 2021-10-05 | 68.39 | $69.22 | 206211 |
| 2021-10-04 | 68.31 | $68.73 | 228400 |
| 2021-10-01 | 68.26 | $67.34 | 244101 |
| 2021-09-30 | 68.36 | $66.61 | 191239 |
| 2021-09-29 | 68.55 | $67.59 | 292937 |
| 2021-09-28 | 68.65 | $66.90 | 199500 |
| 2021-09-27 | 68.83 | $68.80 | 195200 |
| 2021-09-24 | 68.83 | $68.10 | 496733 |
| 2021-09-23 | 68.91 | $68.69 | 299733 |
| 2021-09-22 | 68.93 | $67.61 | 319110 |
| 2021-09-21 | 69.07 | $67.05 | 198500 |
| 2021-09-20 | 69.28 | $66.34 | 356500 |
| 2021-09-17 | 69.59 | $68.43 | 866230 |
| 2021-09-16 | 69.72 | $66.06 | 431637 |
| 2021-09-15 | 70.10 | $68.25 | 569700 |
| 2021-09-14 | 70.30 | $71.08 | 224700 |
| 2021-09-13 | 70.21 | $70.94 | 144404 |
| 2021-09-10 | 70.14 | $70.34 | 180803 |
| 2021-09-09 | 70.12 | $72.17 | 247027 |
| 2021-09-08 | 69.90 | $71.49 | 211346 |
| 2021-09-07 | 69.73 | $71.79 | 161700 |
| 2021-09-03 | 69.52 | $71.82 | 225900 |
| 2021-09-02 | 69.27 | $72.16 | 221400 |
| 2021-09-01 | 68.97 | $70.81 | 259020 |
| 2021-08-31 | 68.78 | $71.13 | 228929 |
| 2021-08-30 | 68.53 | $70.29 | 235803 |
| 2021-08-27 | 68.34 | $69.82 | 220023 |
| 2021-08-26 | 68.19 | $67.87 | 143241 |
| 2021-08-25 | 68.22 | $68.48 | 159500 |
| 2021-08-24 | 68.20 | $67.94 | 181700 |
| 2021-08-23 | 68.22 | $67.48 | 191435 |
| 2021-08-20 | 68.30 | $67.20 | 210603 |
| 2021-08-19 | 68.42 | $67.48 | 235400 |
| 2021-08-18 | 68.52 | $67.07 | 472235 |
| 2021-08-17 | 68.67 | $67.37 | 354715 |
| 2021-08-16 | 68.80 | $67.14 | 328426 |
| 2021-08-13 | 68.98 | $67.72 | 179415 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
103.38
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
62.79
Average
83.80
Maximum
138.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 103.38 | $114.27 | 519623 |
| 2026-08-10 | 102.28 | $111.70 | 1.1M |
| 2026-08-07 | 101.40 | $108.09 | 703631 |
| 2026-08-06 | 100.87 | $107.38 | 1.7M |
| 2026-08-05 | 100.43 | $98.02 | 1.1M |
| 2026-08-04 | 100.94 | $100.08 | 799896 |
| 2026-08-03 | 101.30 | $98.02 | 872960 |
| 2026-07-31 | 101.94 | $97.58 | 700211 |
| 2026-07-30 | 102.68 | $96.71 | 978915 |
| 2026-07-29 | 103.57 | $94.33 | 1.4M |
| 2026-07-28 | 104.76 | $98.47 | 1.1M |
| 2026-07-27 | 105.62 | $102.12 | 965300 |
| 2026-07-24 | 106.19 | $99.40 | 897424 |
| 2026-07-23 | 107.12 | $103.84 | 937349 |
| 2026-07-22 | 107.72 | $103.74 | 504219 |
| 2026-07-21 | 108.43 | $105.10 | 687322 |
| 2026-07-20 | 109.12 | $103.56 | 524800 |
| 2026-07-17 | 110.08 | $104.70 | 672005 |
| 2026-07-16 | 111.03 | $104.84 | 1.0M |
| 2026-07-15 | 112.10 | $109.70 | 736300 |
| 2026-07-14 | 112.85 | $107.36 | 747614 |
| 2026-07-13 | 113.97 | $106.81 | 828211 |
| 2026-07-10 | 115.28 | $109.77 | 725548 |
| 2026-07-09 | 116.44 | $110.37 | 646358 |
| 2026-07-08 | 117.67 | $111.14 | 762339 |
| 2026-07-07 | 118.95 | $110.07 | 721000 |
| 2026-07-06 | 120.48 | $113.26 | 706800 |
| 2026-07-02 | 121.84 | $112.56 | 1.0M |
| 2026-07-01 | 123.42 | $110.94 | 1.4M |
| 2026-06-30 | 125.32 | $108.90 | 1.1M |
| 2026-06-29 | 127.54 | $110.47 | 1.3M |
| 2026-06-26 | 129.74 | $116.12 | 1.7M |
| 2026-06-25 | 131.50 | $120.03 | 702500 |
| 2026-06-24 | 132.99 | $124.18 | 623915 |
| 2026-06-23 | 134.15 | $123.30 | 959040 |
| 2026-06-22 | 135.45 | $129.55 | 800486 |
| 2026-06-18 | 136.17 | $127.68 | 1.5M |
| 2026-06-17 | 137.08 | $126.12 | 1.2M |
| 2026-06-16 | 138.17 | $133.96 | 881200 |
| 2026-06-15 | 138.49 | $138.71 | 586509 |
| 2026-06-12 | 138.32 | $138.16 | 436023 |
| 2026-06-11 | 138.19 | $136.41 | 833806 |
| 2026-06-10 | 138.21 | $136.69 | 881107 |
| 2026-06-09 | 138.16 | $138.18 | 1.3M |
| 2026-06-08 | 137.89 | $136.47 | 858860 |
| 2026-06-05 | 137.72 | $140.00 | 726400 |
| 2026-06-04 | 137.13 | $142.45 | 872300 |
| 2026-06-03 | 136.17 | $145.10 | 1.1M |
| 2026-06-02 | 134.82 | $144.48 | 900199 |
| 2026-06-01 | 133.39 | $136.61 | 582729 |
| 2026-05-29 | 132.60 | $137.23 | 793900 |
| 2026-05-28 | 131.64 | $137.68 | 545477 |
| 2026-05-27 | 130.50 | $139.69 | 948357 |
| 2026-05-26 | 129.05 | $139.08 | 748513 |
| 2026-05-22 | 127.54 | $133.46 | 625535 |
| 2026-05-21 | 126.47 | $133.88 | 543789 |
| 2026-05-20 | 125.26 | $131.78 | 630296 |
| 2026-05-19 | 124.14 | $130.68 | 724700 |
| 2026-05-18 | 123.01 | $129.24 | 990078 |
| 2026-05-15 | 121.93 | $131.52 | 1.6M |
| 2026-05-14 | 120.55 | $135.45 | 2.1M |
| 2026-05-13 | 118.69 | $133.39 | 2.7M |
| 2026-05-12 | 116.92 | $126.20 | 1.2M |
| 2026-05-11 | 115.79 | $123.63 | 1.2M |
| 2026-05-08 | 114.85 | $121.67 | 861637 |
| 2026-05-07 | 114.07 | $122.52 | 2.4M |
| 2026-05-06 | 113.16 | $114.86 | 1.3M |
| 2026-05-05 | 112.98 | $115.34 | 683562 |
| 2026-05-04 | 112.73 | $114.70 | 417219 |
| 2026-05-01 | 112.53 | $113.50 | 408832 |
| 2026-04-30 | 112.44 | $114.90 | 635913 |
| 2026-04-29 | 112.21 | $110.32 | 542700 |
| 2026-04-28 | 112.42 | $113.05 | 649700 |
| 2026-04-27 | 112.36 | $114.07 | 463967 |
| 2026-04-24 | 112.18 | $113.36 | 391317 |
| 2026-04-23 | 112.07 | $113.60 | 1.6M |
| 2026-04-22 | 111.92 | $107.00 | 779009 |
| 2026-04-21 | 112.41 | $108.15 | 813300 |
| 2026-04-20 | 112.79 | $111.70 | 709845 |
| 2026-04-17 | 112.81 | $113.04 | 2.6M |
| 2026-04-16 | 112.69 | $112.52 | 704447 |
| 2026-04-15 | 112.60 | $113.81 | 698403 |
| 2026-04-14 | 112.36 | $114.74 | 832637 |
| 2026-04-13 | 112.00 | $112.28 | 959800 |
| 2026-04-10 | 111.87 | $115.22 | 478633 |
| 2026-04-09 | 111.44 | $113.82 | 476712 |
| 2026-04-08 | 111.11 | $113.48 | 927475 |
| 2026-04-07 | 110.80 | $112.24 | 423295 |
| 2026-04-06 | 110.60 | $110.57 | 390518 |
| 2026-04-02 | 110.55 | $112.84 | 502041 |
| 2026-04-01 | 110.26 | $113.64 | 629350 |
| 2026-03-31 | 109.87 | $111.92 | 694223 |
| 2026-03-30 | 109.61 | $109.44 | 723731 |
| 2026-03-27 | 109.58 | $112.00 | 649932 |
| 2026-03-26 | 109.26 | $110.90 | 807317 |
| 2026-03-25 | 109.03 | $110.70 | 717700 |
| 2026-03-24 | 108.85 | $109.84 | 795316 |
| 2026-03-23 | 108.78 | $109.14 | 1.6M |
| 2026-03-20 | 108.80 | $106.42 | 2.3M |
| 2026-03-19 | 109.13 | $110.52 | 1.4M |
| 2026-03-18 | 109.11 | $107.50 | 4.8M |
| 2026-03-17 | 109.44 | $108.00 | 603700 |
| 2026-03-16 | 109.81 | $109.69 | 660520 |
| 2026-03-13 | 110.05 | $110.38 | 349709 |
| 2026-03-12 | 110.27 | $110.06 | 592221 |
| 2026-03-11 | 110.59 | $108.39 | 638320 |
| 2026-03-10 | 111.14 | $110.84 | 710404 |
| 2026-03-09 | 111.52 | $109.85 | 691438 |
| 2026-03-06 | 112.05 | $108.90 | 893316 |
| 2026-03-05 | 112.73 | $107.81 | 509723 |
| 2026-03-04 | 113.61 | $107.78 | 710587 |
| 2026-03-03 | 114.59 | $106.06 | 726503 |
| 2026-03-02 | 115.83 | $107.15 | 1.1M |
| 2026-02-27 | 117.05 | $103.70 | 1.2M |
| 2026-02-26 | 118.72 | $106.47 | 1.6M |
| 2026-02-25 | 120.22 | $117.06 | 685337 |
| 2026-02-24 | 120.76 | $115.85 | 490490 |
| 2026-02-23 | 121.45 | $115.19 | 573000 |
| 2026-02-20 | 122.24 | $115.92 | 870343 |
| 2026-02-19 | 123.00 | $120.05 | 924710 |
| 2026-02-18 | 123.37 | $121.04 | 723400 |
| 2026-02-17 | 123.64 | $124.22 | 1.4M |
| 2026-02-13 | 123.57 | $118.19 | 742700 |
| 2026-02-12 | 124.06 | $120.40 | 519827 |
| 2026-02-11 | 124.34 | $123.13 | 549730 |
| 2026-02-10 | 124.35 | $124.02 | 490708 |
| 2026-02-09 | 124.25 | $122.57 | 627039 |
| 2026-02-06 | 124.25 | $123.15 | 684415 |
| 2026-02-05 | 124.15 | $121.26 | 1.1M |
| 2026-02-04 | 124.21 | $126.80 | 846746 |
| 2026-02-03 | 123.70 | $129.71 | 610735 |
| 2026-02-02 | 122.83 | $125.77 | 568241 |
| 2026-01-30 | 122.29 | $124.94 | 455738 |
| 2026-01-29 | 121.75 | $128.02 | 706600 |
| 2026-01-28 | 120.84 | $127.97 | 512696 |
| 2026-01-27 | 119.87 | $126.20 | 459700 |
| 2026-01-26 | 119.00 | $123.59 | 383910 |
| 2026-01-23 | 118.33 | $123.42 | 452800 |
| 2026-01-22 | 117.63 | $123.00 | 606819 |
| 2026-01-21 | 116.93 | $122.00 | 632900 |
| 2026-01-20 | 116.26 | $117.66 | 546130 |
| 2026-01-16 | 115.97 | $117.95 | 1.2M |
| 2026-01-15 | 115.61 | $115.91 | 925799 |
| 2026-01-14 | 115.42 | $119.72 | 544027 |
| 2026-01-13 | 114.84 | $120.45 | 736913 |
| 2026-01-12 | 114.16 | $119.05 | 546309 |
| 2026-01-09 | 113.59 | $115.35 | 572927 |
| 2026-01-08 | 113.36 | $114.02 | 362146 |
| 2026-01-07 | 113.24 | $116.44 | 497895 |
| 2026-01-06 | 112.87 | $116.50 | 571300 |
| 2026-01-05 | 112.47 | $114.72 | 583436 |
| 2026-01-02 | 112.23 | $113.73 | 462900 |
| 2025-12-31 | 112.07 | $110.47 | 348623 |
| 2025-12-30 | 112.22 | $111.68 | 380088 |
| 2025-12-29 | 112.26 | $112.62 | 475323 |
| 2025-12-26 | 112.21 | $112.94 | 233511 |
| 2025-12-24 | 112.12 | $114.41 | 291009 |
| 2025-12-23 | 111.89 | $113.34 | 469500 |
| 2025-12-22 | 111.76 | $112.13 | 401000 |
| 2025-12-19 | 111.72 | $110.79 | 1.2M |
| 2025-12-18 | 111.79 | $110.31 | 619610 |
| 2025-12-17 | 111.89 | $108.84 | 709300 |
| 2025-12-16 | 112.14 | $111.14 | 814715 |
| 2025-12-15 | 112.14 | $113.48 | 525439 |
| 2025-12-12 | 111.90 | $113.35 | 643935 |
| 2025-12-11 | 111.65 | $115.00 | 844739 |
| 2025-12-10 | 111.22 | $113.11 | 593358 |
| 2025-12-09 | 110.97 | $111.14 | 824400 |
| 2025-12-08 | 110.93 | $110.38 | 370410 |
| 2025-12-05 | 110.97 | $112.64 | 924681 |
| 2025-12-04 | 110.81 | $112.28 | 619633 |
| 2025-12-03 | 110.68 | $111.46 | 395233 |
| 2025-12-02 | 110.63 | $110.59 | 400742 |
| 2025-12-01 | 110.64 | $111.15 | 530200 |
| 2025-11-28 | 110.58 | $112.91 | 233049 |
| 2025-11-26 | 110.31 | $112.66 | 516700 |
| 2025-11-25 | 110.04 | $113.23 | 453200 |
| 2025-11-24 | 109.68 | $111.54 | 728400 |
| 2025-11-21 | 109.46 | $108.55 | 625841 |
| 2025-11-20 | 109.51 | $106.57 | 486400 |
| 2025-11-19 | 109.75 | $108.98 | 521642 |
| 2025-11-18 | 109.73 | $107.54 | 453246 |
| 2025-11-17 | 109.84 | $107.64 | 348843 |
| 2025-11-14 | 109.95 | $108.59 | 585434 |
| 2025-11-13 | 109.96 | $107.89 | 576819 |
| 2025-11-12 | 110.06 | $111.32 | 697800 |
| 2025-11-11 | 109.82 | $112.80 | 466734 |
| 2025-11-10 | 109.42 | $114.47 | 689327 |
| 2025-11-07 | 108.83 | $113.48 | 730612 |
| 2025-11-06 | 108.28 | $114.75 | 718317 |
| 2025-11-05 | 107.58 | $113.87 | 1.1M |
| 2025-11-04 | 106.92 | $108.65 | 929500 |
| 2025-11-03 | 106.75 | $107.82 | 665800 |
| 2025-10-31 | 106.63 | $106.37 | 560513 |
| 2025-10-30 | 106.63 | $105.11 | 755125 |
| 2025-10-29 | 106.73 | $107.26 | 609300 |
| 2025-10-28 | 106.59 | $106.29 | 385040 |
| 2025-10-27 | 106.49 | $106.62 | 374400 |
| 2025-10-24 | 106.31 | $106.34 | 300900 |
| 2025-10-23 | 106.10 | $104.68 | 339400 |
| 2025-10-22 | 105.99 | $104.12 | 671345 |
| 2025-10-21 | 105.89 | $105.46 | 606857 |
| 2025-10-20 | 105.60 | $109.85 | 499637 |
| 2025-10-17 | 104.81 | $108.69 | 1.0M |
| 2025-10-16 | 104.06 | $110.44 | 745400 |
| 2025-10-15 | 103.06 | $109.21 | 820421 |
| 2025-10-14 | 102.10 | $108.23 | 515628 |
| 2025-10-13 | 101.15 | $107.29 | 529495 |
| 2025-10-10 | 100.21 | $103.96 | 724227 |
| 2025-10-09 | 99.54 | $106.64 | 579046 |
| 2025-10-08 | 98.53 | $106.95 | 630933 |
| 2025-10-07 | 97.43 | $104.82 | 614700 |
| 2025-10-06 | 96.45 | $104.13 | 703715 |
| 2025-10-03 | 95.48 | $101.30 | 519530 |
| 2025-10-02 | 94.73 | $99.93 | 453231 |
| 2025-10-01 | 94.07 | $100.32 | 934200 |
| 2025-09-30 | 93.33 | $96.25 | 519143 |
| 2025-09-29 | 92.95 | $95.56 | 488012 |
| 2025-09-26 | 92.62 | $94.87 | 404408 |
| 2025-09-25 | 92.34 | $93.71 | 463913 |
| 2025-09-24 | 92.17 | $92.84 | 334168 |
| 2025-09-23 | 92.08 | $93.78 | 407200 |
| 2025-09-22 | 91.89 | $92.67 | 497212 |
| 2025-09-19 | 91.82 | $92.49 | 1.1M |
| 2025-09-18 | 91.77 | $94.00 | 503244 |
| 2025-09-17 | 91.56 | $92.54 | 829000 |
| 2025-09-16 | 91.49 | $91.05 | 359100 |
| 2025-09-15 | 91.58 | $91.75 | 380451 |
| 2025-09-12 | 91.58 | $91.45 | 250513 |
| 2025-09-11 | 91.60 | $91.92 | 394900 |
| 2025-09-10 | 91.56 | $91.05 | 423900 |
| 2025-09-09 | 91.59 | $90.26 | 379105 |
| 2025-09-08 | 91.69 | $90.62 | 402800 |
| 2025-09-05 | 91.73 | $91.10 | 369907 |
| 2025-09-04 | 91.71 | $91.70 | 395800 |
| 2025-09-03 | 91.61 | $91.17 | 482731 |
| 2025-09-02 | 91.52 | $90.97 | 608700 |
| 2025-08-29 | 91.44 | $91.89 | 737700 |
| 2025-08-28 | 91.26 | $92.97 | 440045 |
| 2025-08-27 | 90.96 | $92.31 | 562036 |
| 2025-08-26 | 90.71 | $91.58 | 796143 |
| 2025-08-25 | 90.51 | $92.65 | 541548 |
| 2025-08-22 | 90.18 | $94.85 | 584708 |
| 2025-08-21 | 89.63 | $92.60 | 329949 |
| 2025-08-20 | 89.27 | $92.28 | 573000 |
| 2025-08-19 | 88.93 | $92.79 | 795100 |
| 2025-08-18 | 88.53 | $92.02 | 942653 |
| 2025-08-15 | 88.20 | $89.75 | 605000 |
| 2025-08-14 | 88.08 | $88.36 | 507414 |
| 2025-08-13 | 88.09 | $89.49 | 493041 |
| 2025-08-12 | 87.99 | $88.87 | 453734 |
| 2025-08-11 | 87.93 | $87.55 | 475745 |
| 2025-08-08 | 88.00 | $86.68 | 405400 |
| 2025-08-07 | 88.16 | $87.33 | 711219 |
| 2025-08-06 | 88.26 | $85.20 | 792304 |
| 2025-08-05 | 88.58 | $85.23 | 843944 |
| 2025-08-04 | 88.91 | $88.38 | 447711 |
| 2025-08-01 | 88.92 | $88.71 | 442446 |
| 2025-07-31 | 88.90 | $89.41 | 470500 |
| 2025-07-30 | 88.79 | $89.43 | 584839 |
| 2025-07-29 | 88.66 | $88.15 | 413800 |
| 2025-07-28 | 88.63 | $88.39 | 347200 |
| 2025-07-25 | 88.55 | $89.48 | 311548 |
| 2025-07-24 | 88.35 | $89.09 | 446000 |
| 2025-07-23 | 88.17 | $90.41 | 396000 |
| 2025-07-22 | 87.85 | $90.38 | 425202 |
| 2025-07-21 | 87.51 | $89.60 | 307600 |
| 2025-07-18 | 87.22 | $89.83 | 560718 |
| 2025-07-17 | 86.88 | $88.32 | 573620 |
| 2025-07-16 | 86.65 | $87.46 | 500100 |
| 2025-07-15 | 86.46 | $86.76 | 407902 |
| 2025-07-14 | 86.31 | $87.54 | 533600 |
| 2025-07-11 | 86.04 | $87.85 | 528200 |
| 2025-07-10 | 85.70 | $88.55 | 428300 |
| 2025-07-09 | 85.25 | $88.14 | 643800 |
| 2025-07-08 | 84.79 | $86.45 | 533119 |
| 2025-07-07 | 84.45 | $87.04 | 562000 |
| 2025-07-03 | 83.99 | $87.71 | 468406 |
| 2025-07-02 | 83.41 | $84.64 | 675800 |
| 2025-07-01 | 83.07 | $84.76 | 598400 |
| 2025-06-30 | 82.68 | $83.76 | 555723 |
| 2025-06-27 | 82.33 | $84.15 | 1.2M |
| 2025-06-26 | 81.89 | $85.40 | 397239 |
| 2025-06-25 | 81.28 | $85.35 | 516600 |
| 2025-06-24 | 80.60 | $86.29 | 504822 |
| 2025-06-23 | 79.77 | $86.59 | 881665 |
| 2025-06-20 | 78.83 | $84.17 | 1.3M |
| 2025-06-18 | 78.07 | $84.96 | 1.1M |
| 2025-06-17 | 77.19 | $80.12 | 645431 |
| 2025-06-16 | 76.74 | $80.04 | 365004 |
| 2025-06-13 | 76.27 | $78.94 | 307900 |
| 2025-06-12 | 75.89 | $79.15 | 321727 |
| 2025-06-11 | 75.46 | $79.70 | 503120 |
| 2025-06-10 | 74.95 | $79.00 | 493100 |
| 2025-06-09 | 74.48 | $77.83 | 387800 |
| 2025-06-06 | 74.11 | $77.77 | 578320 |
| 2025-06-05 | 73.73 | $75.12 | 479207 |
| 2025-06-04 | 73.59 | $74.20 | 258543 |
| 2025-06-03 | 73.52 | $75.17 | 373300 |
| 2025-06-02 | 73.34 | $73.75 | 324119 |
| 2025-05-30 | 73.29 | $74.33 | 478839 |
| 2025-05-29 | 73.17 | $73.64 | 404851 |
| 2025-05-28 | 73.12 | $72.53 | 366400 |
| 2025-05-27 | 73.17 | $72.39 | 325924 |
| 2025-05-23 | 73.24 | $71.53 | 306847 |
| 2025-05-22 | 73.41 | $70.95 | 342848 |
| 2025-05-21 | 73.63 | $72.76 | 349800 |
| 2025-05-20 | 73.68 | $73.87 | 276750 |
| 2025-05-19 | 73.61 | $75.25 | 408911 |
| 2025-05-16 | 73.40 | $74.98 | 433739 |
| 2025-05-15 | 73.19 | $75.16 | 372928 |
| 2025-05-14 | 72.94 | $73.04 | 519713 |
| 2025-05-13 | 72.88 | $73.38 | 461509 |
| 2025-05-12 | 72.78 | $74.07 | 477800 |
| 2025-05-09 | 72.59 | $74.83 | 321900 |
| 2025-05-08 | 72.31 | $74.11 | 574430 |
| 2025-05-07 | 72.06 | $72.31 | 432600 |
| 2025-05-06 | 71.96 | $72.03 | 368232 |
| 2025-05-05 | 71.87 | $71.17 | 347600 |
| 2025-05-02 | 71.85 | $72.21 | 289700 |
| 2025-05-01 | 71.72 | $71.81 | 369548 |
| 2025-04-30 | 71.63 | $72.60 | 935800 |
| 2025-04-29 | 71.45 | $73.56 | 375428 |
| 2025-04-28 | 71.17 | $73.22 | 238521 |
| 2025-04-25 | 70.91 | $73.16 | 264021 |
| 2025-04-24 | 70.64 | $72.72 | 396411 |
| 2025-04-23 | 70.40 | $71.64 | 380100 |
| 2025-04-22 | 70.26 | $72.50 | 542900 |
| 2025-04-21 | 70.03 | $70.77 | 292100 |
| 2025-04-17 | 69.97 | $71.59 | 514025 |
| 2025-04-16 | 69.83 | $70.35 | 394342 |
| 2025-04-15 | 69.82 | $71.08 | 398816 |
| 2025-04-14 | 69.74 | $70.49 | 512200 |
| 2025-04-11 | 69.73 | $70.03 | 542300 |
| 2025-04-10 | 69.78 | $68.53 | 442000 |
| 2025-04-09 | 69.98 | $69.45 | 798638 |
| 2025-04-08 | 70.10 | $66.40 | 724239 |
| 2025-04-07 | 70.53 | $68.27 | 909500 |
| 2025-04-04 | 70.81 | $68.34 | 781317 |
| 2025-04-03 | 71.09 | $70.82 | 612832 |
| 2025-04-02 | 71.12 | $71.29 | 321000 |
| 2025-04-01 | 71.11 | $70.77 | 385700 |
| 2025-03-31 | 71.14 | $70.77 | 469138 |
| 2025-03-28 | 71.16 | $70.57 | 316700 |
| 2025-03-27 | 71.19 | $70.11 | 295400 |
| 2025-03-26 | 71.26 | $69.81 | 650800 |
| 2025-03-25 | 71.36 | $71.22 | 502444 |
| 2025-03-24 | 71.31 | $71.15 | 549220 |
| 2025-03-21 | 71.25 | $71.64 | 890900 |
| 2025-03-20 | 71.13 | $72.02 | 388605 |
| 2025-03-19 | 70.96 | $71.76 | 431405 |
| 2025-03-18 | 70.79 | $72.10 | 384822 |
| 2025-03-17 | 70.56 | $72.70 | 342600 |
| 2025-03-14 | 70.22 | $71.85 | 286212 |
| 2025-03-13 | 69.92 | $71.49 | 456243 |
| 2025-03-12 | 69.62 | $71.10 | 441624 |
| 2025-03-11 | 69.32 | $71.10 | 473500 |
| 2025-03-10 | 68.98 | $72.93 | 1.4M |
| 2025-03-07 | 68.43 | $70.64 | 606200 |
| 2025-03-06 | 68.06 | $69.38 | 437600 |
| 2025-03-05 | 67.79 | $69.47 | 442652 |
| 2025-03-04 | 67.48 | $69.61 | 496333 |
| 2025-03-03 | 67.13 | $68.73 | 459400 |
| 2025-02-28 | 66.83 | $69.84 | 593900 |
| 2025-02-27 | 66.40 | $68.94 | 696427 |
| 2025-02-26 | 66.03 | $68.29 | 662305 |
| 2025-02-25 | 65.70 | $68.51 | 421600 |
| 2025-02-24 | 65.33 | $68.63 | 452490 |
| 2025-02-21 | 64.93 | $68.82 | 518403 |
| 2025-02-20 | 64.49 | $69.29 | 945009 |
| 2025-02-19 | 63.99 | $66.03 | 468000 |
| 2025-02-18 | 63.80 | $65.50 | 485300 |
| 2025-02-14 | 63.67 | $63.15 | 302900 |
| 2025-02-13 | 63.78 | $62.89 | 446900 |
| 2025-02-12 | 63.94 | $63.37 | 413238 |
| 2025-02-11 | 64.06 | $63.44 | 330600 |
| 2025-02-10 | 64.20 | $63.95 | 529300 |
| 2025-02-07 | 64.29 | $64.02 | 361250 |
| 2025-02-06 | 64.40 | $64.21 | 377900 |
| 2025-02-05 | 64.52 | $64.38 | 486101 |
| 2025-02-04 | 64.64 | $62.70 | 409837 |
| 2025-02-03 | 64.95 | $62.47 | 495500 |
| 2025-01-31 | 65.32 | $64.15 | 734216 |
| 2025-01-30 | 65.54 | $64.25 | 511408 |
| 2025-01-29 | 65.77 | $63.39 | 472700 |
| 2025-01-28 | 66.11 | $62.51 | 550200 |
| 2025-01-27 | 66.56 | $64.61 | 768600 |
| 2025-01-24 | 66.84 | $65.28 | 466617 |
| 2025-01-23 | 67.07 | $65.52 | 547300 |
| 2025-01-22 | 67.29 | $64.45 | 686019 |
| 2025-01-21 | 67.63 | $66.45 | 483700 |
| 2025-01-17 | 67.77 | $67.10 | 565313 |
| 2025-01-16 | 67.88 | $67.61 | 400114 |
| 2025-01-15 | 67.96 | $67.24 | 616400 |
| 2025-01-14 | 68.10 | $66.10 | 498100 |
| 2025-01-13 | 68.39 | $66.47 | 805700 |
| 2025-01-10 | 68.71 | $65.73 | 589927 |
| 2025-01-08 | 69.17 | $68.56 | 514800 |
| 2025-01-07 | 69.40 | $69.92 | 632500 |
| 2025-01-06 | 69.55 | $68.83 | 680900 |
| 2025-01-03 | 69.85 | $68.91 | 698711 |
| 2025-01-02 | 70.18 | $69.13 | 436100 |
| 2024-12-31 | 70.55 | $67.72 | 917722 |
| 2024-12-30 | 71.11 | $68.44 | 472800 |
| 2024-12-27 | 71.67 | $67.91 | 1.2M |
| 2024-12-26 | 72.34 | $69.25 | 443434 |
| 2024-12-24 | 72.95 | $70.25 | 468635 |
| 2024-12-23 | 73.51 | $68.75 | 848700 |
| 2024-12-20 | 74.28 | $67.52 | 1.9M |
| 2024-12-19 | 75.22 | $67.12 | 1.4M |
| 2024-12-18 | 76.26 | $67.19 | 999801 |
| 2024-12-17 | 77.34 | $71.47 | 804635 |
| 2024-12-16 | 78.06 | $73.07 | 980300 |
| 2024-12-13 | 78.66 | $72.50 | 1.6M |
| 2024-12-12 | 79.34 | $74.20 | 2.5M |
| 2024-12-11 | 79.89 | $80.19 | 608300 |
| 2024-12-10 | 79.86 | $79.37 | 461800 |
| 2024-12-09 | 79.93 | $78.55 | 373500 |
| 2024-12-06 | 80.10 | $78.99 | 427832 |
| 2024-12-05 | 80.25 | $78.20 | 530600 |
| 2024-12-04 | 80.49 | $78.75 | 333500 |
| 2024-12-03 | 80.69 | $79.58 | 523900 |
| 2024-12-02 | 80.82 | $81.71 | 359113 |
| 2024-11-29 | 80.73 | $81.62 | 216535 |
| 2024-11-27 | 80.64 | $81.59 | 310600 |
| 2024-11-26 | 80.55 | $81.13 | 287050 |
| 2024-11-25 | 80.50 | $82.02 | 507402 |
| 2024-11-22 | 80.36 | $80.74 | 513500 |
| 2024-11-21 | 80.33 | $80.08 | 364800 |
| 2024-11-20 | 80.36 | $79.38 | 240500 |
| 2024-11-19 | 80.45 | $79.36 | 415300 |
| 2024-11-18 | 80.54 | $79.40 | 522923 |
| 2024-11-15 | 80.63 | $79.01 | 299348 |
| 2024-11-14 | 80.75 | $79.49 | 404309 |
| 2024-11-13 | 80.82 | $79.22 | 431837 |
| 2024-11-12 | 80.91 | $79.52 | 772919 |
| 2024-11-11 | 80.97 | $83.84 | 596238 |
| 2024-11-08 | 80.57 | $83.13 | 543545 |
| 2024-11-07 | 80.21 | $83.05 | 689666 |
| 2024-11-06 | 79.82 | $81.92 | 775500 |
| 2024-11-05 | 79.51 | $81.86 | 381646 |
| 2024-11-04 | 79.18 | $80.86 | 406508 |
| 2024-11-01 | 78.91 | $78.71 | 420213 |
| 2024-10-31 | 78.84 | $79.02 | 414600 |
| 2024-10-30 | 78.72 | $80.15 | 369700 |
| 2024-10-29 | 78.48 | $80.99 | 333528 |
| 2024-10-28 | 78.13 | $81.44 | 429656 |
| 2024-10-25 | 77.72 | $78.87 | 323956 |
| 2024-10-24 | 77.55 | $77.99 | 601400 |
| 2024-10-23 | 77.46 | $78.49 | 249800 |
| 2024-10-22 | 77.31 | $79.33 | 264412 |
| 2024-10-21 | 77.06 | $80.25 | 525063 |
| 2024-10-18 | 76.71 | $78.31 | 443700 |
| 2024-10-17 | 76.52 | $77.27 | 368920 |
| 2024-10-16 | 76.43 | $78.79 | 374227 |
| 2024-10-15 | 76.17 | $77.02 | 460400 |
| 2024-10-14 | 76.08 | $76.90 | 249114 |
| 2024-10-11 | 75.98 | $76.00 | 276410 |
| 2024-10-10 | 75.97 | $75.06 | 418649 |
| 2024-10-09 | 76.05 | $75.92 | 358300 |
| 2024-10-08 | 76.04 | $75.27 | 359100 |
| 2024-10-07 | 76.07 | $75.90 | 249406 |
| 2024-10-04 | 76.03 | $76.06 | 241700 |
| 2024-10-03 | 75.95 | $75.52 | 333212 |
| 2024-10-02 | 75.92 | $76.20 | 359700 |
| 2024-10-01 | 75.81 | $76.65 | 310838 |
| 2024-09-30 | 75.63 | $76.94 | 630028 |
| 2024-09-27 | 75.42 | $77.47 | 227029 |
| 2024-09-26 | 75.14 | $77.06 | 560800 |
| 2024-09-25 | 74.88 | $76.67 | 293600 |
| 2024-09-24 | 74.65 | $75.66 | 259927 |
| 2024-09-23 | 74.51 | $75.66 | 303222 |
| 2024-09-20 | 74.36 | $75.53 | 878600 |
| 2024-09-19 | 74.22 | $74.86 | 341200 |
| 2024-09-18 | 74.12 | $75.36 | 292200 |
| 2024-09-17 | 73.97 | $75.57 | 284814 |
| 2024-09-16 | 73.80 | $75.06 | 389926 |
| 2024-09-13 | 73.66 | $75.93 | 311400 |
| 2024-09-12 | 73.43 | $74.24 | 285934 |
| 2024-09-11 | 73.36 | $73.70 | 250900 |
| 2024-09-10 | 73.33 | $72.56 | 209100 |
| 2024-09-09 | 73.40 | $72.01 | 266600 |
| 2024-09-06 | 73.54 | $72.80 | 162400 |
| 2024-09-05 | 73.59 | $73.68 | 181600 |
| 2024-09-04 | 73.56 | $72.93 | 200344 |
| 2024-09-03 | 73.60 | $72.72 | 312200 |
| 2024-08-30 | 73.67 | $74.53 | 249000 |
| 2024-08-29 | 73.57 | $73.96 | 355200 |
| 2024-08-28 | 73.53 | $73.53 | 302400 |
| 2024-08-27 | 73.55 | $74.38 | 266700 |
| 2024-08-26 | 73.51 | $74.70 | 236400 |
| 2024-08-23 | 73.44 | $74.66 | 292300 |
| 2024-08-22 | 73.39 | $72.52 | 273300 |
| 2024-08-21 | 73.56 | $73.13 | 325200 |
| 2024-08-20 | 73.69 | $72.78 | 266431 |
| 2024-08-19 | 73.87 | $74.29 | 174315 |
| 2024-08-16 | 73.91 | $73.75 | 216800 |
| 2024-08-15 | 74.01 | $73.70 | 241300 |
| 2024-08-14 | 74.11 | $72.72 | 256841 |
| 2024-08-13 | 74.32 | $72.70 | 193104 |
| 2024-08-12 | 74.55 | $71.71 | 270021 |
| 2024-08-09 | 74.88 | $72.51 | 319100 |
| 2024-08-08 | 75.14 | $73.18 | 348900 |
| 2024-08-07 | 75.35 | $72.49 | 645301 |
| 2024-08-06 | 75.62 | $73.94 | 353200 |
| 2024-08-05 | 75.73 | $72.77 | 590838 |
| 2024-08-02 | 75.95 | $75.41 | 387917 |
| 2024-08-01 | 75.90 | $76.75 | 468500 |
| 2024-07-31 | 75.68 | $77.64 | 658038 |
| 2024-07-30 | 75.35 | $76.54 | 372600 |
| 2024-07-29 | 75.08 | $76.26 | 404501 |
| 2024-07-26 | 74.82 | $78.16 | 398500 |
| 2024-07-25 | 74.35 | $76.09 | 401508 |
| 2024-07-24 | 74.07 | $76.64 | 573500 |
| 2024-07-23 | 73.72 | $76.22 | 323600 |
| 2024-07-22 | 73.40 | $75.21 | 485442 |
| 2024-07-19 | 73.16 | $73.93 | 301300 |
| 2024-07-18 | 73.02 | $75.05 | 266437 |
| 2024-07-17 | 72.77 | $75.41 | 365811 |
| 2024-07-16 | 72.48 | $76.04 | 564900 |
| 2024-07-15 | 72.11 | $72.96 | 505645 |
| 2024-07-12 | 72.05 | $75.23 | 470500 |
| 2024-07-11 | 71.77 | $73.99 | 422523 |
| 2024-07-10 | 71.60 | $71.94 | 304940 |
| 2024-07-09 | 71.65 | $70.61 | 489300 |
| 2024-07-08 | 71.84 | $71.13 | 424836 |
| 2024-07-05 | 72.00 | $70.83 | 359000 |
| 2024-07-03 | 72.21 | $70.43 | 330900 |
| 2024-07-02 | 72.48 | $69.28 | 544700 |
| 2024-07-01 | 72.89 | $69.20 | 435909 |
| 2024-06-28 | 73.34 | $71.70 | 2.3M |
| 2024-06-27 | 73.57 | $74.09 | 339300 |
| 2024-06-26 | 73.56 | $73.03 | 346100 |
| 2024-06-25 | 73.66 | $73.14 | 619295 |
| 2024-06-24 | 73.76 | $73.02 | 563921 |
| 2024-06-21 | 73.86 | $72.35 | 1.0M |
| 2024-06-20 | 74.03 | $70.90 | 826042 |
| 2024-06-18 | 74.34 | $73.10 | 476839 |
| 2024-06-17 | 74.44 | $73.28 | 339300 |
| 2024-06-14 | 74.51 | $73.90 | 315219 |
| 2024-06-13 | 74.52 | $74.61 | 305321 |
| 2024-06-12 | 74.46 | $75.44 | 515232 |
| 2024-06-11 | 74.30 | $73.79 | 316400 |
| 2024-06-10 | 74.29 | $74.53 | 298621 |
| 2024-06-07 | 74.19 | $73.95 | 467200 |
| 2024-06-06 | 74.11 | $75.20 | 567848 |
| 2024-06-05 | 73.89 | $75.58 | 758900 |
| 2024-06-04 | 73.59 | $75.44 | 388818 |
| 2024-06-03 | 73.28 | $75.91 | 373918 |
| 2024-05-31 | 72.87 | $75.40 | 472717 |
| 2024-05-30 | 72.47 | $75.26 | 394900 |
| 2024-05-29 | 72.05 | $73.14 | 395800 |
| 2024-05-28 | 71.77 | $73.97 | 425600 |
| 2024-05-24 | 71.38 | $73.55 | 363729 |
| 2024-05-23 | 70.97 | $72.55 | 411700 |
| 2024-05-22 | 70.62 | $73.09 | 323100 |
| 2024-05-21 | 70.18 | $72.22 | 307205 |
| 2024-05-20 | 69.79 | $71.36 | 546819 |
| 2024-05-17 | 69.45 | $72.49 | 332300 |
| 2024-05-16 | 68.95 | $72.48 | 371717 |
| 2024-05-15 | 68.42 | $73.11 | 464200 |
| 2024-05-14 | 67.77 | $73.20 | 711500 |
| 2024-05-13 | 67.05 | $70.65 | 321631 |
| 2024-05-10 | 66.52 | $70.29 | 358906 |
| 2024-05-09 | 66.00 | $68.93 | 745500 |
| 2024-05-08 | 65.60 | $68.49 | 349123 |
| 2024-05-07 | 65.22 | $68.04 | 589900 |
| 2024-05-06 | 64.88 | $67.64 | 346562 |
| 2024-05-03 | 64.56 | $67.50 | 277926 |
| 2024-05-02 | 64.24 | $66.71 | 438400 |
| 2024-05-01 | 63.98 | $65.74 | 384900 |
| 2024-04-30 | 63.80 | $63.83 | 374235 |
| 2024-04-29 | 63.81 | $64.48 | 528400 |
| 2024-04-26 | 63.76 | $63.11 | 686341 |
| 2024-04-25 | 63.85 | $63.78 | 462700 |
| 2024-04-24 | 63.89 | $64.99 | 452701 |
| 2024-04-23 | 63.82 | $65.17 | 357220 |
| 2024-04-22 | 63.73 | $64.57 | 413702 |
| 2024-04-19 | 63.71 | $63.75 | 1.2M |
| 2024-04-18 | 63.77 | $62.92 | 663400 |
| 2024-04-17 | 63.93 | $62.11 | 842704 |
| 2024-04-16 | 64.18 | $59.94 | 504475 |
| 2024-04-15 | 64.66 | $60.97 | 906048 |
| 2024-04-12 | 65.04 | $64.30 | 743021 |
| 2024-04-11 | 65.11 | $66.08 | 610455 |
| 2024-04-10 | 65.01 | $64.59 | 521500 |
| 2024-04-09 | 65.05 | $66.40 | 446140 |
| 2024-04-08 | 64.92 | $64.84 | 334325 |
| 2024-04-05 | 64.96 | $63.73 | 264029 |
| 2024-04-04 | 65.12 | $64.13 | 337237 |
| 2024-04-03 | 65.24 | $64.36 | 420306 |
| 2024-04-02 | 65.34 | $63.81 | 414735 |
| 2024-04-01 | 65.51 | $65.09 | 347016 |
| 2024-03-28 | 65.55 | $66.19 | 456218 |
| 2024-03-27 | 65.49 | $66.29 | 639134 |
| 2024-03-26 | 65.40 | $65.23 | 509200 |
| 2024-03-25 | 65.42 | $65.63 | 322539 |
| 2024-03-22 | 65.39 | $66.31 | 355138 |
| 2024-03-21 | 65.29 | $66.28 | 405300 |
| 2024-03-20 | 65.17 | $65.86 | 386840 |
| 2024-03-19 | 65.11 | $64.55 | 349700 |
| 2024-03-18 | 65.18 | $63.48 | 283400 |
| 2024-03-15 | 65.37 | $63.82 | 730900 |
| 2024-03-14 | 65.54 | $63.93 | 363700 |
| 2024-03-13 | 65.71 | $64.70 | 338245 |
| 2024-03-12 | 65.81 | $65.52 | 420449 |
| 2024-03-11 | 65.83 | $67.76 | 516400 |
| 2024-03-08 | 65.63 | $68.82 | 613000 |
| 2024-03-07 | 65.31 | $65.77 | 362100 |
| 2024-03-06 | 65.28 | $65.02 | 256600 |
| 2024-03-05 | 65.32 | $64.51 | 486943 |
| 2024-03-04 | 65.40 | $65.67 | 385339 |
| 2024-03-01 | 65.38 | $65.81 | 392610 |
| 2024-02-29 | 65.35 | $65.15 | 834209 |
| 2024-02-28 | 65.37 | $64.49 | 378400 |
| 2024-02-27 | 65.47 | $64.98 | 419943 |
| 2024-02-26 | 65.52 | $63.83 | 673200 |
| 2024-02-23 | 65.69 | $64.43 | 428700 |
| 2024-02-22 | 65.81 | $63.99 | 1.0M |
| 2024-02-21 | 65.98 | $67.22 | 681709 |
| 2024-02-20 | 65.84 | $66.84 | 441548 |
| 2024-02-16 | 65.73 | $67.12 | 405424 |
| 2024-02-15 | 65.60 | $67.36 | 374300 |
| 2024-02-14 | 65.44 | $65.34 | 342000 |
| 2024-02-13 | 65.48 | $64.33 | 450002 |
| 2024-02-12 | 65.63 | $67.54 | 363605 |
| 2024-02-09 | 65.48 | $65.07 | 320302 |
| 2024-02-08 | 65.60 | $64.04 | 377600 |
| 2024-02-07 | 65.85 | $65.49 | 483000 |
| 2024-02-06 | 65.99 | $65.57 | 467500 |
| 2024-02-05 | 66.17 | $64.21 | 386643 |
| 2024-02-02 | 66.52 | $65.55 | 364600 |
| 2024-02-01 | 66.78 | $66.39 | 373200 |
| 2024-01-31 | 67.01 | $64.68 | 561800 |
| 2024-01-30 | 67.45 | $65.64 | 576200 |
| 2024-01-29 | 67.86 | $66.12 | 422101 |
| 2024-01-26 | 68.27 | $65.09 | 312318 |
| 2024-01-25 | 68.83 | $66.34 | 562123 |
| 2024-01-24 | 69.32 | $65.49 | 547500 |
| 2024-01-23 | 69.95 | $66.48 | 517400 |
| 2024-01-22 | 70.52 | $67.34 | 378200 |
| 2024-01-19 | 71.04 | $66.70 | 525819 |
| 2024-01-18 | 71.66 | $66.69 | 509933 |
| 2024-01-17 | 72.32 | $66.18 | 566822 |
| 2024-01-16 | 73.07 | $67.04 | 596772 |
| 2024-01-12 | 73.78 | $69.95 | 360300 |
| 2024-01-11 | 74.23 | $70.63 | 529006 |
| 2024-01-10 | 74.62 | $71.46 | 472700 |
| 2024-01-09 | 74.91 | $72.50 | 398600 |
| 2024-01-08 | 75.09 | $73.70 | 299429 |
| 2024-01-05 | 75.15 | $73.28 | 382900 |
| 2024-01-04 | 75.23 | $74.73 | 445200 |
| 2024-01-03 | 75.14 | $75.50 | 441516 |
| 2024-01-02 | 74.96 | $76.43 | 356100 |
| 2023-12-29 | 74.65 | $75.79 | 337200 |
| 2023-12-28 | 74.36 | $77.08 | 264200 |
| 2023-12-27 | 73.90 | $76.98 | 186040 |
| 2023-12-26 | 73.41 | $76.76 | 201100 |
| 2023-12-22 | 72.89 | $75.89 | 411200 |
| 2023-12-21 | 72.40 | $74.65 | 314046 |
| 2023-12-20 | 72.00 | $73.55 | 447721 |
| 2023-12-19 | 71.66 | $75.66 | 355300 |
| 2023-12-18 | 71.08 | $74.17 | 434323 |
| 2023-12-15 | 70.59 | $75.93 | 1.1M |
| 2023-12-14 | 69.89 | $75.94 | 793200 |
| 2023-12-13 | 69.13 | $73.26 | 431703 |
| 2023-12-12 | 68.59 | $69.39 | 309742 |
| 2023-12-11 | 68.36 | $69.65 | 433900 |
| 2023-12-08 | 68.07 | $70.68 | 199121 |
| 2023-12-07 | 67.64 | $70.62 | 355400 |
| 2023-12-06 | 67.18 | $69.62 | 469300 |
| 2023-12-05 | 66.79 | $68.70 | 358330 |
| 2023-12-04 | 66.46 | $69.80 | 461700 |
| 2023-12-01 | 66.01 | $69.60 | 598500 |
| 2023-11-30 | 65.56 | $67.32 | 496600 |
| 2023-11-29 | 65.29 | $67.98 | 493700 |
| 2023-11-28 | 64.93 | $67.32 | 637400 |
| 2023-11-27 | 64.60 | $65.50 | 448100 |
| 2023-11-24 | 64.42 | $66.45 | 196531 |
| 2023-11-22 | 64.15 | $67.00 | 563100 |
| 2023-11-21 | 63.80 | $65.76 | 374300 |
| 2023-11-20 | 63.57 | $66.01 | 570203 |
| 2023-11-17 | 63.30 | $64.69 | 478508 |
| 2023-11-16 | 63.17 | $65.42 | 449800 |
| 2023-11-15 | 62.98 | $65.08 | 572140 |
| 2023-11-14 | 62.84 | $64.25 | 871329 |
| 2023-11-13 | 62.79 | $59.01 | 888235 |
| 2023-11-10 | 63.29 | $60.80 | 719100 |
| 2023-11-09 | 63.65 | $62.54 | 773836 |
| 2023-11-08 | 63.86 | $62.42 | 530436 |
| 2023-11-07 | 64.12 | $64.42 | 278443 |
| 2023-11-06 | 64.20 | $64.63 | 523300 |
| 2023-11-03 | 64.27 | $65.57 | 562130 |
| 2023-11-02 | 64.27 | $63.64 | 540300 |
| 2023-11-01 | 64.46 | $61.63 | 669600 |
| 2023-10-31 | 64.87 | $61.54 | 457841 |
| 2023-10-30 | 65.32 | $61.31 | 284149 |
| 2023-10-27 | 65.82 | $61.42 | 584700 |
| 2023-10-26 | 66.36 | $63.44 | 359000 |
| 2023-10-25 | 66.73 | $63.64 | 623600 |
| 2023-10-24 | 67.11 | $64.35 | 667600 |
| 2023-10-23 | 67.47 | $65.00 | 546433 |
| 2023-10-20 | 67.80 | $66.46 | 1.2M |
| 2023-10-19 | 68.02 | $67.33 | 527035 |
| 2023-10-18 | 68.19 | $68.00 | 481200 |
| 2023-10-17 | 68.33 | $68.55 | 927100 |
| 2023-10-16 | 68.44 | $68.21 | 460000 |
| 2023-10-13 | 68.61 | $67.22 | 309339 |
| 2023-10-12 | 68.91 | $66.78 | 681430 |
| 2023-10-11 | 69.29 | $68.87 | 333800 |
| 2023-10-10 | 69.50 | $68.28 | 343305 |
| 2023-10-09 | 69.79 | $66.59 | 577100 |
| 2023-10-06 | 70.29 | $67.63 | 406200 |
| 2023-10-05 | 70.72 | $66.06 | 521230 |
| 2023-10-04 | 71.35 | $68.72 | 434000 |
| 2023-10-03 | 71.75 | $67.26 | 453226 |
| 2023-10-02 | 72.33 | $68.18 | 641917 |
| 2023-09-29 | 72.85 | $69.92 | 407600 |
| 2023-09-28 | 73.24 | $69.55 | 538429 |
| 2023-09-27 | 73.70 | $70.93 | 480700 |
| 2023-09-26 | 74.04 | $72.33 | 484100 |
| 2023-09-25 | 74.27 | $72.77 | 397103 |
| 2023-09-22 | 74.46 | $72.83 | 286811 |
| 2023-09-21 | 74.66 | $73.62 | 352831 |
| 2023-09-20 | 74.81 | $73.98 | 373356 |
| 2023-09-19 | 74.92 | $74.43 | 376435 |
| 2023-09-18 | 74.99 | $73.71 | 390700 |
| 2023-09-15 | 75.14 | $74.59 | 866444 |
| 2023-09-14 | 75.22 | $75.46 | 274444 |
| 2023-09-13 | 75.21 | $74.85 | 202445 |
| 2023-09-12 | 75.27 | $74.58 | 185900 |
| 2023-09-11 | 75.37 | $74.87 | 240300 |
| 2023-09-08 | 75.45 | $74.56 | 351400 |
| 2023-09-07 | 75.57 | $75.48 | 314400 |
| 2023-09-06 | 75.62 | $74.48 | 307300 |
| 2023-09-05 | 75.77 | $75.48 | 263600 |
| 2023-09-01 | 75.85 | $75.70 | 268000 |
| 2023-08-31 | 75.91 | $75.94 | 268700 |
| 2023-08-30 | 75.94 | $75.47 | 286600 |
| 2023-08-29 | 76.04 | $76.02 | 207200 |
| 2023-08-28 | 76.11 | $75.30 | 353332 |
| 2023-08-25 | 76.28 | $75.09 | 191443 |
| 2023-08-24 | 76.49 | $75.38 | 180303 |
| 2023-08-23 | 76.71 | $76.56 | 226146 |
| 2023-08-22 | 76.84 | $75.13 | 338041 |
| 2023-08-21 | 77.16 | $75.43 | 410130 |
| 2023-08-18 | 77.48 | $75.71 | 243433 |
| 2023-08-17 | 77.82 | $75.93 | 343513 |
| 2023-08-16 | 78.18 | $75.75 | 277600 |
| 2023-08-15 | 78.59 | $76.65 | 328429 |
| 2023-08-14 | 78.96 | $77.49 | 283400 |
| 2023-08-11 | 79.27 | $77.01 | 224300 |
| 2023-08-10 | 79.66 | $77.15 | 255300 |
| 2023-08-09 | 80.07 | $77.11 | 228933 |
| 2023-08-08 | 80.52 | $77.59 | 386200 |
| 2023-08-07 | 80.94 | $78.85 | 340312 |
| 2023-08-04 | 81.25 | $76.98 | 465420 |
| 2023-08-03 | 81.75 | $75.82 | 564812 |
| 2023-08-02 | 82.38 | $79.07 | 366941 |
| 2023-08-01 | 82.70 | $80.85 | 262500 |
| 2023-07-31 | 82.86 | $81.30 | 313004 |
| 2023-07-28 | 82.96 | $81.24 | 367733 |
| 2023-07-27 | 83.07 | $81.61 | 249747 |
| 2023-07-26 | 83.13 | $83.38 | 413500 |
| 2023-07-25 | 83.01 | $82.97 | 369039 |
| 2023-07-24 | 82.91 | $84.54 | 304600 |
| 2023-07-21 | 82.65 | $84.16 | 536400 |
| 2023-07-20 | 82.43 | $84.11 | 323204 |
| 2023-07-19 | 82.22 | $84.41 | 591600 |
| 2023-07-18 | 81.98 | $83.45 | 398846 |
| 2023-07-17 | 81.83 | $84.22 | 457241 |
| 2023-07-14 | 81.63 | $83.79 | 326339 |
| 2023-07-13 | 81.47 | $83.84 | 393517 |
| 2023-07-12 | 81.31 | $83.61 | 369300 |
| 2023-07-11 | 81.18 | $81.94 | 341800 |
| 2023-07-10 | 81.21 | $81.53 | 492300 |
| 2023-07-07 | 81.32 | $79.05 | 321938 |
| 2023-07-06 | 81.71 | $78.31 | 303148 |
| 2023-07-05 | 82.20 | $81.44 | 758244 |
| 2023-07-03 | 82.42 | $80.07 | 186300 |
| 2023-06-30 | 82.79 | $80.46 | 549500 |
| 2023-06-29 | 83.15 | $79.77 | 213416 |
| 2023-06-28 | 83.60 | $79.84 | 393100 |
| 2023-06-27 | 84.08 | $80.63 | 792700 |
| 2023-06-26 | 84.49 | $80.61 | 413200 |
| 2023-06-23 | 84.93 | $81.58 | 728300 |
| 2023-06-22 | 85.29 | $83.96 | 491843 |
| 2023-06-21 | 85.43 | $84.75 | 278636 |
| 2023-06-20 | 85.49 | $84.46 | 337300 |
| 2023-06-16 | 85.57 | $85.43 | 724908 |
| 2023-06-15 | 85.56 | $86.44 | 406411 |
| 2023-06-14 | 85.44 | $84.62 | 288400 |
| 2023-06-13 | 85.49 | $84.63 | 293100 |
| 2023-06-12 | 85.53 | $84.16 | 388109 |
| 2023-06-09 | 85.62 | $85.30 | 491440 |
| 2023-06-08 | 85.59 | $87.70 | 316116 |
| 2023-06-07 | 85.32 | $87.48 | 401721 |
| 2023-06-06 | 85.05 | $86.69 | 483140 |
| 2023-06-05 | 84.85 | $85.95 | 242449 |
| 2023-06-02 | 84.71 | $85.96 | 269317 |
| 2023-06-01 | 84.56 | $84.67 | 331118 |
| 2023-05-31 | 84.53 | $85.10 | 561129 |
| 2023-05-30 | 84.46 | $85.93 | 257300 |
| 2023-05-26 | 84.29 | $84.92 | 228520 |
| 2023-05-25 | 84.23 | $83.98 | 300500 |
| 2023-05-24 | 84.27 | $85.20 | 258132 |
| 2023-05-23 | 84.19 | $84.46 | 289930 |
| 2023-05-22 | 84.19 | $84.80 | 381200 |
| 2023-05-19 | 84.19 | $83.48 | 363300 |
| 2023-05-18 | 84.32 | $84.19 | 258300 |
| 2023-05-17 | 84.39 | $84.37 | 299204 |
| 2023-05-16 | 84.45 | $83.53 | 379238 |
| 2023-05-15 | 84.60 | $84.23 | 428500 |
| 2023-05-12 | 84.69 | $83.88 | 296900 |
| 2023-05-11 | 84.82 | $83.55 | 334400 |
| 2023-05-10 | 85.00 | $83.40 | 538500 |
| 2023-05-09 | 85.21 | $85.21 | 418200 |
| 2023-05-08 | 85.24 | $84.57 | 304139 |
| 2023-05-05 | 85.34 | $84.99 | 264800 |
| 2023-05-04 | 85.40 | $83.90 | 254200 |
| 2023-05-03 | 85.57 | $83.79 | 419600 |
| 2023-05-02 | 85.75 | $83.54 | 346500 |
| 2023-05-01 | 85.96 | $83.82 | 536600 |
| 2023-04-28 | 86.15 | $85.81 | 329100 |
| 2023-04-27 | 86.15 | $86.81 | 382831 |
| 2023-04-26 | 86.04 | $85.48 | 577500 |
| 2023-04-25 | 86.04 | $87.15 | 518837 |
| 2023-04-24 | 85.87 | $88.37 | 352000 |
| 2023-04-21 | 85.55 | $87.16 | 1.2M |
| 2023-04-20 | 85.31 | $85.47 | 562800 |
| 2023-04-19 | 85.20 | $85.16 | 356500 |
| 2023-04-18 | 85.10 | $84.69 | 404214 |
| 2023-04-17 | 85.03 | $86.74 | 469905 |
| 2023-04-14 | 84.74 | $86.09 | 240000 |
| 2023-04-13 | 84.50 | $86.86 | 274000 |
| 2023-04-12 | 84.16 | $85.57 | 313106 |
| 2023-04-11 | 83.97 | $85.89 | 218900 |
| 2023-04-10 | 83.75 | $85.57 | 303300 |
| 2023-04-06 | 83.57 | $84.40 | 287500 |
| 2023-04-05 | 83.51 | $85.16 | 292500 |
| 2023-04-04 | 83.39 | $83.89 | 442836 |
| 2023-04-03 | 83.41 | $85.04 | 504734 |
| 2023-03-31 | 83.33 | $84.77 | 738800 |
| 2023-03-30 | 83.29 | $84.69 | 546225 |
| 2023-03-29 | 83.26 | $84.47 | 639030 |
| 2023-03-28 | 83.28 | $83.61 | 785811 |
| 2023-03-27 | 83.38 | $83.53 | 605900 |
| 2023-03-24 | 83.49 | $80.98 | 1.8M |
| 2023-03-23 | 83.85 | $80.33 | 786206 |
| 2023-03-22 | 84.29 | $79.16 | 704800 |
| 2023-03-21 | 84.89 | $81.11 | 638500 |
| 2023-03-20 | 85.33 | $81.66 | 1.1M |
| 2023-03-17 | 85.78 | $80.39 | 1.2M |
| 2023-03-16 | 86.41 | $83.84 | 946300 |
| 2023-03-15 | 86.75 | $82.50 | 2.7M |
| 2023-03-14 | 87.26 | $89.49 | 496438 |
| 2023-03-13 | 87.12 | $87.99 | 350500 |
| 2023-03-10 | 87.14 | $86.11 | 296317 |
| 2023-03-09 | 87.37 | $87.07 | 274800 |
| 2023-03-08 | 87.52 | $87.14 | 365728 |
| 2023-03-07 | 87.70 | $87.39 | 246225 |
| 2023-03-06 | 87.88 | $88.30 | 416210 |
| 2023-03-03 | 87.99 | $87.22 | 350900 |
| 2023-03-02 | 88.23 | $86.44 | 409943 |
| 2023-03-01 | 88.58 | $87.80 | 617800 |
| 2023-02-28 | 88.82 | $84.52 | 445400 |
| 2023-02-27 | 89.40 | $84.39 | 372200 |
| 2023-02-24 | 90.03 | $83.52 | 710301 |
| 2023-02-23 | 90.77 | $82.44 | 1.2M |
| 2023-02-22 | 91.67 | $89.03 | 463400 |
| 2023-02-21 | 91.95 | $89.08 | 506900 |
| 2023-02-17 | 92.24 | $92.45 | 403200 |
| 2023-02-16 | 92.19 | $92.27 | 369200 |
| 2023-02-15 | 92.14 | $92.95 | 412208 |
| 2023-02-14 | 92.01 | $91.67 | 208540 |
| 2023-02-13 | 92.00 | $92.66 | 252100 |
| 2023-02-10 | 91.88 | $92.38 | 262400 |
| 2023-02-09 | 91.79 | $90.86 | 395919 |
| 2023-02-08 | 91.82 | $91.52 | 236718 |
| 2023-02-07 | 91.77 | $93.02 | 300545 |
| 2023-02-06 | 91.53 | $92.73 | 287500 |
| 2023-02-03 | 91.29 | $92.11 | 336023 |
| 2023-02-02 | 91.07 | $93.18 | 427200 |
| 2023-02-01 | 90.70 | $93.60 | 292500 |
| 2023-01-31 | 90.25 | $92.55 | 337611 |
| 2023-01-30 | 89.88 | $89.85 | 228331 |
| 2023-01-27 | 89.75 | $91.49 | 165226 |
| 2023-01-26 | 89.44 | $91.60 | 401310 |
| 2023-01-25 | 89.10 | $91.97 | 340744 |
| 2023-01-24 | 88.70 | $92.21 | 429200 |
| 2023-01-23 | 88.25 | $90.82 | 226100 |
| 2023-01-20 | 87.93 | $89.01 | 694200 |
| 2023-01-19 | 87.77 | $88.29 | 355534 |
| 2023-01-18 | 87.66 | $90.63 | 283000 |
| 2023-01-17 | 87.31 | $90.90 | 266075 |
| 2023-01-13 | 86.91 | $90.21 | 194300 |
| 2023-01-12 | 86.58 | $90.27 | 246112 |
| 2023-01-11 | 86.25 | $88.69 | 434200 |
| 2023-01-10 | 86.07 | $86.47 | 367200 |
| 2023-01-09 | 86.11 | $84.40 | 284000 |
| 2023-01-06 | 86.37 | $85.02 | 301100 |
| 2023-01-05 | 86.59 | $83.78 | 348000 |
| 2023-01-04 | 86.96 | $84.91 | 346833 |
| 2023-01-03 | 87.25 | $85.04 | 308400 |
| 2022-12-30 | 87.56 | $86.48 | 235300 |
| 2022-12-29 | 87.74 | $87.65 | 197120 |
| 2022-12-28 | 87.83 | $86.38 | 192900 |
| 2022-12-27 | 88.04 | $87.17 | 182947 |
| 2022-12-23 | 88.19 | $87.57 | 210510 |
| 2022-12-22 | 88.32 | $86.94 | 281119 |
| 2022-12-21 | 88.52 | $88.56 | 307729 |
| 2022-12-20 | 88.58 | $86.65 | 317715 |
| 2022-12-19 | 88.84 | $85.93 | 287500 |
| 2022-12-16 | 89.19 | $85.29 | 847312 |
| 2022-12-15 | 89.62 | $87.93 | 374000 |
| 2022-12-14 | 89.85 | $90.12 | 367400 |
| 2022-12-13 | 89.93 | $90.34 | 364500 |
| 2022-12-12 | 90.02 | $89.85 | 661400 |
| 2022-12-09 | 90.21 | $88.09 | 401425 |
| 2022-12-08 | 90.63 | $88.45 | 262604 |
| 2022-12-07 | 91.05 | $89.49 | 215324 |
| 2022-12-06 | 91.42 | $89.87 | 308300 |
| 2022-12-05 | 91.82 | $91.37 | 356800 |
| 2022-12-02 | 92.10 | $91.00 | 445600 |
| 2022-12-01 | 92.45 | $89.67 | 292040 |
| 2022-11-30 | 92.92 | $90.43 | 563629 |
| 2022-11-29 | 93.31 | $88.35 | 450300 |
| 2022-11-28 | 93.91 | $88.61 | 448500 |
| 2022-11-25 | 94.50 | $91.17 | 190200 |
| 2022-11-23 | 94.84 | $90.68 | 354051 |
| 2022-11-22 | 95.22 | $90.13 | 501419 |
| 2022-11-21 | 95.64 | $90.00 | 1.2M |
| 2022-11-18 | 96.06 | $90.76 | 2.0M |
| 2022-11-17 | 96.37 | $90.01 | 4.4M |
| 2022-11-16 | 96.73 | $100.21 | 425900 |
| 2022-11-15 | 96.05 | $98.99 | 351211 |
| 2022-11-14 | 95.42 | $99.63 | 332900 |
| 2022-11-11 | 94.68 | $100.01 | 524400 |
| 2022-11-10 | 93.81 | $100.10 | 578932 |
| 2022-11-09 | 92.86 | $97.50 | 458800 |
| 2022-11-08 | 92.09 | $100.09 | 506500 |
| 2022-11-07 | 91.00 | $100.93 | 571199 |
| 2022-11-04 | 89.74 | $98.81 | 536300 |
| 2022-11-03 | 88.62 | $96.82 | 794100 |
| 2022-11-02 | 87.64 | $88.38 | 532515 |
| 2022-11-01 | 87.46 | $90.31 | 295904 |
| 2022-10-31 | 87.10 | $90.45 | 325100 |
| 2022-10-28 | 86.71 | $91.26 | 221407 |
| 2022-10-27 | 86.22 | $89.65 | 568500 |
| 2022-10-26 | 85.86 | $88.77 | 599100 |
| 2022-10-25 | 85.60 | $88.29 | 327535 |
| 2022-10-24 | 85.38 | $85.93 | 294080 |
| 2022-10-21 | 85.41 | $85.32 | 587046 |
| 2022-10-20 | 85.52 | $83.69 | 430700 |
| 2022-10-19 | 85.83 | $86.17 | 346749 |
| 2022-10-18 | 85.95 | $87.11 | 352507 |
| 2022-10-17 | 86.03 | $85.76 | 310200 |
| 2022-10-14 | 86.28 | $82.87 | 200723 |
| 2022-10-13 | 86.87 | $84.76 | 391431 |
| 2022-10-12 | 87.32 | $82.40 | 334700 |
| 2022-10-11 | 88.07 | $84.80 | 350900 |
| 2022-10-10 | 88.64 | $84.30 | 182000 |
| 2022-10-07 | 89.31 | $83.90 | 426203 |
| 2022-10-06 | 90.09 | $85.96 | 326905 |
| 2022-10-05 | 90.72 | $87.86 | 373228 |
| 2022-10-04 | 91.21 | $90.19 | 276200 |
| 2022-10-03 | 91.49 | $88.35 | 343534 |
| 2022-09-30 | 91.96 | $86.20 | 469830 |
| 2022-09-29 | 92.67 | $86.35 | 479907 |
| 2022-09-28 | 93.40 | $89.08 | 447009 |
| 2022-09-27 | 93.90 | $89.45 | 321300 |
| 2022-09-26 | 94.39 | $90.29 | 326812 |
| 2022-09-23 | 94.82 | $90.78 | 471600 |
| 2022-09-22 | 95.23 | $92.33 | 739600 |
| 2022-09-21 | 95.50 | $95.96 | 769590 |
| 2022-09-20 | 95.42 | $95.51 | 525113 |
| 2022-09-19 | 95.36 | $96.86 | 574616 |
| 2022-09-16 | 95.15 | $95.44 | 700922 |
| 2022-09-15 | 95.10 | $95.03 | 317200 |
| 2022-09-14 | 95.08 | $96.52 | 583574 |
| 2022-09-13 | 94.91 | $95.11 | 473537 |
| 2022-09-12 | 94.89 | $96.67 | 300222 |
| 2022-09-09 | 94.72 | $96.51 | 475446 |
| 2022-09-08 | 94.54 | $96.63 | 857168 |
| 2022-09-07 | 94.33 | $97.11 | 1.1M |
| 2022-09-06 | 94.04 | $91.98 | 693915 |
| 2022-09-02 | 94.24 | $92.32 | 423600 |
| 2022-09-01 | 94.39 | $93.76 | 491430 |
| 2022-08-31 | 94.40 | $93.48 | 676607 |
| 2022-08-30 | 94.41 | $94.20 | 498803 |
| 2022-08-29 | 94.31 | $95.17 | 497100 |
| 2022-08-26 | 94.08 | $94.66 | 414900 |
| 2022-08-25 | 93.87 | $96.43 | 870940 |
| 2022-08-24 | 93.43 | $95.21 | 684000 |
| 2022-08-23 | 93.04 | $92.22 | 703035 |
| 2022-08-22 | 92.89 | $92.13 | 668314 |
| 2022-08-19 | 92.70 | $94.40 | 468512 |
| 2022-08-18 | 92.23 | $96.82 | 494200 |
| 2022-08-17 | 91.44 | $95.27 | 659839 |
| 2022-08-16 | 90.73 | $95.71 | 675300 |
| 2022-08-15 | 89.90 | $97.15 | 461400 |
| 2022-08-12 | 88.85 | $95.84 | 448400 |
| 2022-08-11 | 87.85 | $92.98 | 604300 |
| 2022-08-10 | 87.05 | $91.75 | 438000 |
| 2022-08-09 | 86.30 | $89.91 | 1.1M |
| 2022-08-08 | 85.67 | $91.15 | 1.5M |
| 2022-08-05 | 84.85 | $90.72 | 843040 |
| 2022-08-04 | 84.02 | $91.43 | 932600 |
| 2022-08-03 | 83.07 | $87.83 | 676147 |
| 2022-08-02 | 82.40 | $87.10 | 456100 |
| 2022-08-01 | 81.75 | $87.16 | 481800 |
| 2022-07-29 | 81.06 | $86.54 | 621600 |
| 2022-07-28 | 80.39 | $84.91 | 598811 |
| 2022-07-27 | 79.84 | $81.76 | 442402 |
| 2022-07-26 | 79.54 | $82.56 | 444530 |
| 2022-07-25 | 79.12 | $81.73 | 454828 |
| 2022-07-22 | 78.74 | $80.15 | 445834 |
| 2022-07-21 | 78.46 | $79.50 | 427722 |
| 2022-07-20 | 78.20 | $79.69 | 914533 |
| 2022-07-19 | 77.90 | $80.26 | 597200 |
| 2022-07-18 | 77.51 | $79.39 | 579107 |
| 2022-07-15 | 77.17 | $79.78 | 733400 |
| 2022-07-14 | 76.78 | $78.87 | 535013 |
| 2022-07-13 | 76.46 | $77.38 | 440202 |
| 2022-07-12 | 76.27 | $77.24 | 417500 |
| 2022-07-11 | 76.11 | $77.73 | 477800 |
| 2022-07-08 | 75.93 | $79.53 | 572226 |
| 2022-07-07 | 75.59 | $78.48 | 802626 |
| 2022-07-06 | 75.37 | $76.50 | 7.5M |
| 2022-07-05 | 75.37 | $76.48 | 1.2M |
| 2022-07-01 | 75.40 | $80.07 | 886346 |
| 2022-06-30 | 75.10 | $78.35 | 1.1M |
| 2022-06-29 | 74.99 | $76.58 | 2.7M |
| 2022-06-28 | 75.09 | $72.29 | 287891 |
| 2022-06-27 | 75.65 | $74.09 | 552934 |
| 2022-06-24 | 76.08 | $71.90 | 1.2M |
| 2022-06-23 | 76.75 | $70.60 | 3.0M |
| 2022-06-22 | 77.58 | $69.44 | 2.3M |
| 2022-06-21 | 78.56 | $74.96 | 302400 |
| 2022-06-17 | 79.02 | $73.65 | 449213 |
| 2022-06-16 | 79.64 | $73.62 | 395800 |
| 2022-06-15 | 80.26 | $76.50 | 342000 |
| 2022-06-14 | 80.60 | $74.28 | 357532 |
| 2022-06-13 | 81.15 | $75.70 | 330600 |
| 2022-06-10 | 81.56 | $80.25 | 307100 |
| 2022-06-09 | 81.49 | $82.86 | 199205 |
| 2022-06-08 | 81.12 | $82.93 | 420500 |
| 2022-06-07 | 80.71 | $83.17 | 193700 |
| 2022-06-06 | 80.23 | $81.95 | 270000 |
| 2022-06-03 | 79.86 | $82.64 | 244500 |
| 2022-06-02 | 79.39 | $82.97 | 282300 |
| 2022-06-01 | 78.90 | $83.62 | 431900 |
| 2022-05-31 | 78.31 | $83.96 | 538700 |
| 2022-05-27 | 77.65 | $84.52 | 395729 |
| 2022-05-26 | 76.91 | $81.77 | 366900 |
| 2022-05-25 | 76.43 | $79.35 | 262831 |
| 2022-05-24 | 76.18 | $78.42 | 294000 |
| 2022-05-23 | 76.01 | $78.14 | 256200 |
| 2022-05-20 | 75.87 | $76.32 | 298622 |
| 2022-05-19 | 75.93 | $78.24 | 364716 |
| 2022-05-18 | 75.82 | $75.88 | 355300 |
| 2022-05-17 | 75.99 | $75.09 | 217815 |
| 2022-05-16 | 76.29 | $72.86 | 345300 |
| 2022-05-13 | 76.86 | $74.34 | 296000 |
| 2022-05-12 | 77.34 | $71.63 | 338800 |
| 2022-05-11 | 78.14 | $71.97 | 284200 |
| 2022-05-10 | 78.96 | $75.20 | 334906 |
| 2022-05-09 | 79.50 | $74.97 | 250800 |
| 2022-05-06 | 80.09 | $77.77 | 248700 |
| 2022-05-05 | 80.43 | $79.10 | 218543 |
| 2022-05-04 | 80.66 | $81.46 | 313500 |
| 2022-05-03 | 80.66 | $78.32 | 360300 |
| 2022-05-02 | 80.99 | $76.26 | 385437 |
| 2022-04-29 | 81.53 | $77.70 | 353800 |
| 2022-04-28 | 81.96 | $80.96 | 334000 |
| 2022-04-27 | 82.08 | $79.02 | 406000 |
| 2022-04-26 | 82.39 | $78.06 | 330000 |
| 2022-04-25 | 82.80 | $79.01 | 423600 |
| 2022-04-22 | 83.12 | $80.48 | 874645 |
| 2022-04-21 | 83.29 | $82.15 | 317304 |
| 2022-04-20 | 83.28 | $86.05 | 258282 |
| 2022-04-19 | 82.88 | $87.02 | 415500 |
| 2022-04-18 | 82.34 | $86.25 | 320600 |
| 2022-04-14 | 81.85 | $84.91 | 405700 |
| 2022-04-13 | 81.45 | $83.78 | 345610 |
| 2022-04-12 | 81.14 | $82.45 | 472800 |
| 2022-04-11 | 80.94 | $81.31 | 681800 |
| 2022-04-08 | 80.81 | $80.93 | 484639 |
| 2022-04-07 | 80.71 | $81.78 | 322000 |
| 2022-04-06 | 80.50 | $82.37 | 336800 |
| 2022-04-05 | 80.20 | $81.79 | 405500 |
| 2022-04-04 | 79.94 | $81.75 | 311532 |
| 2022-04-01 | 79.64 | $82.54 | 297636 |
| 2022-03-31 | 79.21 | $81.83 | 401526 |
| 2022-03-30 | 78.80 | $79.67 | 346620 |
| 2022-03-29 | 78.56 | $82.01 | 364404 |
| 2022-03-28 | 78.04 | $79.31 | 200544 |
| 2022-03-25 | 77.74 | $78.88 | 217800 |
| 2022-03-24 | 77.45 | $78.40 | 387400 |
| 2022-03-23 | 77.16 | $78.71 | 268300 |
| 2022-03-22 | 76.77 | $79.80 | 284600 |
| 2022-03-21 | 76.20 | $79.08 | 505147 |
| 2022-03-18 | 75.64 | $79.84 | 739855 |
| 2022-03-17 | 74.93 | $79.64 | 342423 |
| 2022-03-16 | 74.20 | $78.36 | 454900 |
| 2022-03-15 | 73.53 | $78.33 | 547146 |
| 2022-03-14 | 72.82 | $74.06 | 552500 |
| 2022-03-11 | 72.48 | $78.48 | 565700 |
| 2022-03-10 | 71.66 | $77.30 | 541000 |
| 2022-03-09 | 70.91 | $75.02 | 589500 |
| 2022-03-08 | 70.35 | $77.78 | 1.1M |
| 2022-03-07 | 69.47 | $72.86 | 412804 |
| 2022-03-04 | 69.04 | $71.38 | 279200 |
| 2022-03-03 | 68.71 | $71.30 | 298200 |
| 2022-03-02 | 68.37 | $71.82 | 322607 |
| 2022-03-01 | 67.96 | $71.15 | 502000 |
| 2022-02-28 | 67.60 | $71.35 | 586600 |
| 2022-02-25 | 67.18 | $71.82 | 601600 |
| 2022-02-24 | 66.69 | $69.54 | 805900 |
| 2022-02-23 | 66.40 | $62.92 | 540500 |
| 2022-02-22 | 66.79 | $64.66 | 359413 |
| 2022-02-18 | 67.07 | $65.41 | 255400 |
| 2022-02-17 | 67.31 | $66.36 | 280200 |
| 2022-02-16 | 67.50 | $67.97 | 285000 |
| 2022-02-15 | 67.59 | $68.41 | 229000 |
| 2022-02-14 | 67.68 | $66.97 | 214740 |
| 2022-02-11 | 67.94 | $66.53 | 206800 |
| 2022-02-10 | 68.29 | $67.19 | 185700 |
| 2022-02-09 | 68.63 | $68.95 | 197300 |
| 2022-02-08 | 68.83 | $67.93 | 251700 |
| 2022-02-07 | 69.17 | $67.16 | 563111 |
| 2022-02-04 | 69.62 | $66.63 | 344005 |
| 2022-02-03 | 70.17 | $65.13 | 385025 |
| 2022-02-02 | 70.92 | $66.27 | 350100 |
| 2022-02-01 | 71.62 | $67.68 | 385900 |
| 2022-01-31 | 72.24 | $68.16 | 370636 |
| 2022-01-28 | 72.86 | $65.11 | 516300 |
| 2022-01-27 | 73.84 | $63.73 | 698721 |
| 2022-01-26 | 75.00 | $66.72 | 886000 |
| 2022-01-25 | 75.93 | $73.34 | 472113 |
| 2022-01-24 | 76.23 | $75.55 | 483400 |
| 2022-01-21 | 76.31 | $73.33 | 406500 |
| 2022-01-20 | 76.61 | $75.34 | 329100 |
| 2022-01-19 | 76.72 | $78.05 | 457715 |
| 2022-01-18 | 76.55 | $75.78 | 236900 |
| 2022-01-14 | 76.60 | $76.57 | 334202 |
| 2022-01-13 | 76.59 | $75.86 | 198008 |
| 2022-01-12 | 76.65 | $76.27 | 289427 |
| 2022-01-11 | 76.69 | $77.07 | 329800 |
| 2022-01-10 | 76.66 | $75.56 | 274600 |
| 2022-01-07 | 76.80 | $75.99 | 345200 |
| 2022-01-06 | 76.89 | $76.69 | 349722 |
| 2022-01-05 | 76.94 | $76.82 | 390622 |
| 2022-01-04 | 76.99 | $78.83 | 332804 |
| 2022-01-03 | 76.86 | $78.55 | 301700 |
| 2021-12-31 | 76.74 | $79.30 | 191200 |
| 2021-12-30 | 76.56 | $78.15 | 336118 |
| 2021-12-29 | 76.47 | $75.71 | 178902 |
| 2021-12-28 | 76.62 | $75.54 | 203100 |
| 2021-12-27 | 76.79 | $74.92 | 194138 |
| 2021-12-23 | 77.02 | $73.68 | 258412 |
| 2021-12-22 | 77.41 | $75.29 | 418000 |
| 2021-12-21 | 77.67 | $74.94 | 240728 |
| 2021-12-20 | 78.00 | $74.01 | 299401 |
| 2021-12-17 | 78.45 | $76.55 | 566210 |
| 2021-12-16 | 78.66 | $78.40 | 574000 |
| 2021-12-15 | 78.71 | $78.97 | 345222 |
| 2021-12-14 | 78.70 | $77.80 | 322700 |
| 2021-12-13 | 78.81 | $80.93 | 537400 |
| 2021-12-10 | 78.63 | $77.64 | 220300 |
| 2021-12-09 | 78.78 | $77.92 | 170530 |
| 2021-12-08 | 78.91 | $79.36 | 233429 |
| 2021-12-07 | 78.90 | $80.73 | 212400 |
| 2021-12-06 | 78.75 | $79.66 | 161439 |
| 2021-12-03 | 78.69 | $77.46 | 262547 |
| 2021-12-02 | 78.82 | $79.26 | 289600 |
| 2021-12-01 | 78.77 | $76.54 | 458300 |
| 2021-11-30 | 78.95 | $75.50 | 284300 |
| 2021-11-29 | 79.24 | $76.92 | 267800 |
| 2021-11-26 | 79.36 | $76.53 | 204535 |
| 2021-11-24 | 79.51 | $80.40 | 192245 |
| 2021-11-23 | 79.24 | $81.45 | 469412 |
| 2021-11-22 | 78.82 | $81.67 | 268121 |
| 2021-11-19 | 78.33 | $80.39 | 278043 |
| 2021-11-18 | 77.92 | $78.64 | 358849 |
| 2021-11-17 | 77.63 | $79.14 | 278310 |
| 2021-11-16 | 77.26 | $79.76 | 457600 |
| 2021-11-15 | 76.80 | $79.45 | 364500 |
| 2021-11-12 | 76.34 | $81.93 | 275900 |
| 2021-11-11 | 75.59 | $81.64 | 245400 |
| 2021-11-10 | 74.81 | $78.84 | 334000 |
| 2021-11-09 | 74.27 | $80.19 | 459400 |
| 2021-11-08 | 73.55 | $78.14 | 389030 |
| 2021-11-05 | 72.98 | $75.30 | 278200 |
| 2021-11-04 | 72.65 | $76.38 | 406600 |
| 2021-11-03 | 72.19 | $74.20 | 253000 |
| 2021-11-02 | 71.92 | $73.88 | 235600 |
| 2021-11-01 | 71.66 | $74.75 | 512727 |
| 2021-10-29 | 71.29 | $72.33 | 211400 |
| 2021-10-28 | 71.12 | $72.90 | 335900 |
| 2021-10-27 | 70.87 | $70.61 | 247414 |
| 2021-10-26 | 70.82 | $71.14 | 214730 |
| 2021-10-25 | 70.70 | $70.10 | 282000 |
| 2021-10-22 | 70.68 | $71.56 | 220100 |
| 2021-10-21 | 70.50 | $71.19 | 223933 |
| 2021-10-20 | 70.34 | $70.84 | 276100 |
| 2021-10-19 | 70.20 | $73.13 | 436731 |
| 2021-10-18 | 69.81 | $72.14 | 217400 |
| 2021-10-15 | 69.49 | $71.33 | 609346 |
| 2021-10-14 | 69.23 | $71.09 | 506312 |
| 2021-10-13 | 68.98 | $72.68 | 546713 |
| 2021-10-12 | 68.55 | $68.55 | 399500 |
| 2021-10-11 | 68.52 | $68.36 | 260700 |
| 2021-10-08 | 68.53 | $70.19 | 121000 |
| 2021-10-07 | 68.36 | $70.60 | 271800 |
| 2021-10-06 | 68.16 | $69.79 | 244701 |
| 2021-10-05 | 68.04 | $69.22 | 206211 |
| 2021-10-04 | 68.00 | $68.73 | 228400 |
| 2021-10-01 | 68.01 | $67.34 | 244101 |
| 2021-09-30 | 68.18 | $66.61 | 191239 |
| 2021-09-29 | 68.44 | $67.59 | 292937 |
| 2021-09-28 | 68.62 | $66.90 | 199500 |
| 2021-09-27 | 68.88 | $68.80 | 195200 |
| 2021-09-24 | 68.97 | $68.10 | 496733 |
| 2021-09-23 | 69.12 | $68.69 | 299733 |
| 2021-09-22 | 69.22 | $67.61 | 319110 |
| 2021-09-21 | 69.42 | $67.05 | 198500 |
| 2021-09-20 | 69.67 | $66.34 | 356500 |
| 2021-09-17 | 70.00 | $68.43 | 866230 |
| 2021-09-16 | 70.12 | $66.06 | 431637 |
| 2021-09-15 | 70.48 | $68.25 | 569700 |
| 2021-09-14 | 70.62 | $71.08 | 224700 |
| 2021-09-13 | 70.47 | $70.94 | 144404 |
| 2021-09-10 | 70.32 | $70.34 | 180803 |
| 2021-09-09 | 70.22 | $72.17 | 247027 |
| 2021-09-08 | 69.94 | $71.49 | 211346 |
| 2021-09-07 | 69.69 | $71.79 | 161700 |
| 2021-09-03 | 69.40 | $71.82 | 225900 |
| 2021-09-02 | 69.08 | $72.16 | 221400 |
| 2021-09-01 | 68.72 | $70.81 | 259020 |
| 2021-08-31 | 68.49 | $71.13 | 228929 |
| 2021-08-30 | 68.23 | $70.29 | 235803 |
| 2021-08-27 | 68.05 | $69.82 | 220023 |
| 2021-08-26 | 67.92 | $67.87 | 143241 |
| 2021-08-25 | 67.98 | $68.48 | 159500 |
| 2021-08-24 | 68.00 | $67.94 | 181700 |
| 2021-08-23 | 68.08 | $67.48 | 191435 |
| 2021-08-20 | 68.21 | $67.20 | 210603 |
| 2021-08-19 | 68.37 | $67.48 | 235400 |
| 2021-08-18 | 68.51 | $67.07 | 472235 |
| 2021-08-17 | 68.70 | $67.37 | 354715 |
| 2021-08-16 | 68.86 | $67.14 | 328426 |
| 2021-08-13 | 69.04 | $67.72 | 179415 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
102.68
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
61.04
Average
84.00
Maximum
142.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 102.68 | $114.27 | 519623 |
| 2026-08-10 | 100.56 | $111.70 | 1.1M |
| 2026-08-07 | 98.66 | $108.09 | 703631 |
| 2026-08-06 | 97.24 | $107.38 | 1.7M |
| 2026-08-05 | 95.77 | $98.02 | 1.1M |
| 2026-08-04 | 96.08 | $100.08 | 799896 |
| 2026-08-03 | 96.05 | $98.02 | 872960 |
| 2026-07-31 | 96.49 | $97.58 | 700211 |
| 2026-07-30 | 97.13 | $96.71 | 978915 |
| 2026-07-29 | 98.11 | $94.33 | 1.4M |
| 2026-07-28 | 99.79 | $98.47 | 1.1M |
| 2026-07-27 | 100.91 | $102.12 | 965300 |
| 2026-07-24 | 101.48 | $99.40 | 897424 |
| 2026-07-23 | 102.75 | $103.84 | 937349 |
| 2026-07-22 | 103.34 | $103.74 | 504219 |
| 2026-07-21 | 104.08 | $105.10 | 687322 |
| 2026-07-20 | 104.70 | $103.56 | 524800 |
| 2026-07-17 | 105.79 | $104.70 | 672005 |
| 2026-07-16 | 106.85 | $104.84 | 1.0M |
| 2026-07-15 | 108.09 | $109.70 | 736300 |
| 2026-07-14 | 108.55 | $107.36 | 747614 |
| 2026-07-13 | 109.61 | $106.81 | 828211 |
| 2026-07-10 | 111.01 | $109.77 | 725548 |
| 2026-07-09 | 112.04 | $110.37 | 646358 |
| 2026-07-08 | 113.15 | $111.14 | 762339 |
| 2026-07-07 | 114.31 | $110.07 | 721000 |
| 2026-07-06 | 115.91 | $113.26 | 706800 |
| 2026-07-02 | 117.14 | $112.56 | 1.0M |
| 2026-07-01 | 118.75 | $110.94 | 1.4M |
| 2026-06-30 | 120.98 | $108.90 | 1.1M |
| 2026-06-29 | 124.03 | $110.47 | 1.3M |
| 2026-06-26 | 127.25 | $116.12 | 1.7M |
| 2026-06-25 | 129.81 | $120.03 | 702500 |
| 2026-06-24 | 131.96 | $124.18 | 623915 |
| 2026-06-23 | 133.59 | $123.30 | 959040 |
| 2026-06-22 | 135.66 | $129.55 | 800486 |
| 2026-06-18 | 136.73 | $127.68 | 1.5M |
| 2026-06-17 | 138.35 | $126.12 | 1.2M |
| 2026-06-16 | 140.55 | $133.96 | 881200 |
| 2026-06-15 | 141.42 | $138.71 | 586509 |
| 2026-06-12 | 141.40 | $138.16 | 436023 |
| 2026-06-11 | 141.46 | $136.41 | 833806 |
| 2026-06-10 | 141.87 | $136.69 | 881107 |
| 2026-06-09 | 142.24 | $138.18 | 1.3M |
| 2026-06-08 | 142.33 | $136.47 | 858860 |
| 2026-06-05 | 142.75 | $140.00 | 726400 |
| 2026-06-04 | 142.45 | $142.45 | 872300 |
| 2026-06-03 | 141.54 | $145.10 | 1.1M |
| 2026-06-02 | 139.88 | $144.48 | 900199 |
| 2026-06-01 | 138.05 | $136.61 | 582729 |
| 2026-05-29 | 137.53 | $137.23 | 793900 |
| 2026-05-28 | 136.76 | $137.68 | 545477 |
| 2026-05-27 | 135.72 | $139.69 | 948357 |
| 2026-05-26 | 134.06 | $139.08 | 748513 |
| 2026-05-22 | 132.22 | $133.46 | 625535 |
| 2026-05-21 | 131.23 | $133.88 | 543789 |
| 2026-05-20 | 129.96 | $131.78 | 630296 |
| 2026-05-19 | 128.89 | $130.68 | 724700 |
| 2026-05-18 | 127.85 | $129.24 | 990078 |
| 2026-05-15 | 126.91 | $131.52 | 1.6M |
| 2026-05-14 | 125.31 | $135.45 | 2.1M |
| 2026-05-13 | 122.60 | $133.39 | 2.7M |
| 2026-05-12 | 119.86 | $126.20 | 1.2M |
| 2026-05-11 | 118.17 | $123.63 | 1.2M |
| 2026-05-08 | 116.75 | $121.67 | 861637 |
| 2026-05-07 | 115.50 | $122.52 | 2.4M |
| 2026-05-06 | 113.86 | $114.86 | 1.3M |
| 2026-05-05 | 113.56 | $115.34 | 683562 |
| 2026-05-04 | 113.11 | $114.70 | 417219 |
| 2026-05-01 | 112.73 | $113.50 | 408832 |
| 2026-04-30 | 112.53 | $114.90 | 635913 |
| 2026-04-29 | 112.00 | $110.32 | 542700 |
| 2026-04-28 | 112.36 | $113.05 | 649700 |
| 2026-04-27 | 112.19 | $114.07 | 463967 |
| 2026-04-24 | 111.79 | $113.36 | 391317 |
| 2026-04-23 | 111.47 | $113.60 | 1.6M |
| 2026-04-22 | 111.04 | $107.00 | 779009 |
| 2026-04-21 | 111.94 | $108.15 | 813300 |
| 2026-04-20 | 112.75 | $111.70 | 709845 |
| 2026-04-17 | 112.93 | $113.04 | 2.6M |
| 2026-04-16 | 112.86 | $112.52 | 704447 |
| 2026-04-15 | 112.89 | $113.81 | 698403 |
| 2026-04-14 | 112.64 | $114.74 | 832637 |
| 2026-04-13 | 112.16 | $112.28 | 959800 |
| 2026-04-10 | 112.12 | $115.22 | 478633 |
| 2026-04-09 | 111.45 | $113.82 | 476712 |
| 2026-04-08 | 110.97 | $113.48 | 927475 |
| 2026-04-07 | 110.49 | $112.24 | 423295 |
| 2026-04-06 | 110.19 | $110.57 | 390518 |
| 2026-04-02 | 110.20 | $112.84 | 502041 |
| 2026-04-01 | 109.74 | $113.64 | 629350 |
| 2026-03-31 | 109.05 | $111.92 | 694223 |
| 2026-03-30 | 108.61 | $109.44 | 723731 |
| 2026-03-27 | 108.64 | $112.00 | 649932 |
| 2026-03-26 | 108.14 | $110.90 | 807317 |
| 2026-03-25 | 107.80 | $110.70 | 717700 |
| 2026-03-24 | 107.47 | $109.84 | 795316 |
| 2026-03-23 | 107.28 | $109.14 | 1.6M |
| 2026-03-20 | 107.23 | $106.42 | 2.3M |
| 2026-03-19 | 107.75 | $110.52 | 1.4M |
| 2026-03-18 | 107.52 | $107.50 | 4.8M |
| 2026-03-17 | 107.90 | $108.00 | 603700 |
| 2026-03-16 | 108.26 | $109.69 | 660520 |
| 2026-03-13 | 108.34 | $110.38 | 349709 |
| 2026-03-12 | 108.30 | $110.06 | 592221 |
| 2026-03-11 | 108.35 | $108.39 | 638320 |
| 2026-03-10 | 108.77 | $110.84 | 710404 |
| 2026-03-09 | 108.78 | $109.85 | 691438 |
| 2026-03-06 | 109.01 | $108.90 | 893316 |
| 2026-03-05 | 109.51 | $107.81 | 509723 |
| 2026-03-04 | 110.34 | $107.78 | 710587 |
| 2026-03-03 | 111.33 | $106.06 | 726503 |
| 2026-03-02 | 112.86 | $107.15 | 1.1M |
| 2026-02-27 | 114.43 | $103.70 | 1.2M |
| 2026-02-26 | 116.99 | $106.47 | 1.6M |
| 2026-02-25 | 119.39 | $117.06 | 685337 |
| 2026-02-24 | 119.94 | $115.85 | 490490 |
| 2026-02-23 | 120.85 | $115.19 | 573000 |
| 2026-02-20 | 122.03 | $115.92 | 870343 |
| 2026-02-19 | 123.25 | $120.05 | 924710 |
| 2026-02-18 | 123.79 | $121.04 | 723400 |
| 2026-02-17 | 124.20 | $124.22 | 1.4M |
| 2026-02-13 | 124.00 | $118.19 | 742700 |
| 2026-02-12 | 125.02 | $120.40 | 519827 |
| 2026-02-11 | 125.73 | $123.13 | 549730 |
| 2026-02-10 | 125.96 | $124.02 | 490708 |
| 2026-02-09 | 126.02 | $122.57 | 627039 |
| 2026-02-06 | 126.39 | $123.15 | 684415 |
| 2026-02-05 | 126.66 | $121.26 | 1.1M |
| 2026-02-04 | 127.36 | $126.80 | 846746 |
| 2026-02-03 | 126.98 | $129.71 | 610735 |
| 2026-02-02 | 125.89 | $125.77 | 568241 |
| 2026-01-30 | 125.44 | $124.94 | 455738 |
| 2026-01-29 | 125.07 | $128.02 | 706600 |
| 2026-01-28 | 123.97 | $127.97 | 512696 |
| 2026-01-27 | 122.68 | $126.20 | 459700 |
| 2026-01-26 | 121.53 | $123.59 | 383910 |
| 2026-01-23 | 120.73 | $123.42 | 452800 |
| 2026-01-22 | 119.82 | $123.00 | 606819 |
| 2026-01-21 | 118.83 | $122.00 | 632900 |
| 2026-01-20 | 117.88 | $117.66 | 546130 |
| 2026-01-16 | 117.69 | $117.95 | 1.2M |
| 2026-01-15 | 117.39 | $115.91 | 925799 |
| 2026-01-14 | 117.45 | $119.72 | 544027 |
| 2026-01-13 | 116.72 | $120.45 | 736913 |
| 2026-01-12 | 115.69 | $119.05 | 546309 |
| 2026-01-09 | 114.79 | $115.35 | 572927 |
| 2026-01-08 | 114.52 | $114.02 | 362146 |
| 2026-01-07 | 114.48 | $116.44 | 497895 |
| 2026-01-06 | 113.91 | $116.50 | 571300 |
| 2026-01-05 | 113.23 | $114.72 | 583436 |
| 2026-01-02 | 112.81 | $113.73 | 462900 |
| 2025-12-31 | 112.53 | $110.47 | 348623 |
| 2025-12-30 | 112.88 | $111.68 | 380088 |
| 2025-12-29 | 113.03 | $112.62 | 475323 |
| 2025-12-26 | 113.00 | $112.94 | 233511 |
| 2025-12-24 | 112.90 | $114.41 | 291009 |
| 2025-12-23 | 112.46 | $113.34 | 469500 |
| 2025-12-22 | 112.17 | $112.13 | 401000 |
| 2025-12-19 | 112.09 | $110.79 | 1.2M |
| 2025-12-18 | 112.27 | $110.31 | 619610 |
| 2025-12-17 | 112.57 | $108.84 | 709300 |
| 2025-12-16 | 113.23 | $111.14 | 814715 |
| 2025-12-15 | 113.50 | $113.48 | 525439 |
| 2025-12-12 | 113.30 | $113.35 | 643935 |
| 2025-12-11 | 113.10 | $115.00 | 844739 |
| 2025-12-10 | 112.51 | $113.11 | 593358 |
| 2025-12-09 | 112.21 | $111.14 | 824400 |
| 2025-12-08 | 112.27 | $110.38 | 370410 |
| 2025-12-05 | 112.48 | $112.64 | 924681 |
| 2025-12-04 | 112.25 | $112.28 | 619633 |
| 2025-12-03 | 112.05 | $111.46 | 395233 |
| 2025-12-02 | 111.98 | $110.59 | 400742 |
| 2025-12-01 | 112.07 | $111.15 | 530200 |
| 2025-11-28 | 112.04 | $112.91 | 233049 |
| 2025-11-26 | 111.63 | $112.66 | 516700 |
| 2025-11-25 | 111.19 | $113.23 | 453200 |
| 2025-11-24 | 110.55 | $111.54 | 728400 |
| 2025-11-21 | 110.16 | $108.55 | 625841 |
| 2025-11-20 | 110.32 | $106.57 | 486400 |
| 2025-11-19 | 110.92 | $108.98 | 521642 |
| 2025-11-18 | 111.10 | $107.54 | 453246 |
| 2025-11-17 | 111.59 | $107.64 | 348843 |
| 2025-11-14 | 112.13 | $108.59 | 585434 |
| 2025-11-13 | 112.53 | $107.89 | 576819 |
| 2025-11-12 | 113.13 | $111.32 | 697800 |
| 2025-11-11 | 113.09 | $112.80 | 466734 |
| 2025-11-10 | 112.70 | $114.47 | 689327 |
| 2025-11-07 | 111.87 | $113.48 | 730612 |
| 2025-11-06 | 111.10 | $114.75 | 718317 |
| 2025-11-05 | 109.92 | $113.87 | 1.1M |
| 2025-11-04 | 108.71 | $108.65 | 929500 |
| 2025-11-03 | 108.39 | $107.82 | 665800 |
| 2025-10-31 | 108.18 | $106.37 | 560513 |
| 2025-10-30 | 108.22 | $105.11 | 755125 |
| 2025-10-29 | 108.52 | $107.26 | 609300 |
| 2025-10-28 | 108.40 | $106.29 | 385040 |
| 2025-10-27 | 108.43 | $106.62 | 374400 |
| 2025-10-24 | 108.39 | $106.34 | 300900 |
| 2025-10-23 | 108.37 | $104.68 | 339400 |
| 2025-10-22 | 108.67 | $104.12 | 671345 |
| 2025-10-21 | 109.12 | $105.46 | 606857 |
| 2025-10-20 | 109.32 | $109.85 | 499637 |
| 2025-10-17 | 108.61 | $108.69 | 1.0M |
| 2025-10-16 | 107.99 | $110.44 | 745400 |
| 2025-10-15 | 106.88 | $109.21 | 820421 |
| 2025-10-14 | 105.81 | $108.23 | 515628 |
| 2025-10-13 | 104.76 | $107.29 | 529495 |
| 2025-10-10 | 103.71 | $103.96 | 724227 |
| 2025-10-09 | 103.17 | $106.64 | 579046 |
| 2025-10-08 | 101.95 | $106.95 | 630933 |
| 2025-10-07 | 100.45 | $104.82 | 614700 |
| 2025-10-06 | 99.14 | $104.13 | 703715 |
| 2025-10-03 | 97.74 | $101.30 | 519530 |
| 2025-10-02 | 96.71 | $99.93 | 453231 |
| 2025-10-01 | 95.78 | $100.32 | 934200 |
| 2025-09-30 | 94.61 | $96.25 | 519143 |
| 2025-09-29 | 94.10 | $95.56 | 488012 |
| 2025-09-26 | 93.64 | $94.87 | 404408 |
| 2025-09-25 | 93.25 | $93.71 | 463913 |
| 2025-09-24 | 93.04 | $92.84 | 334168 |
| 2025-09-23 | 92.97 | $93.78 | 407200 |
| 2025-09-22 | 92.69 | $92.67 | 497212 |
| 2025-09-19 | 92.59 | $92.49 | 1.1M |
| 2025-09-18 | 92.51 | $94.00 | 503244 |
| 2025-09-17 | 92.09 | $92.54 | 829000 |
| 2025-09-16 | 91.91 | $91.05 | 359100 |
| 2025-09-15 | 92.00 | $91.75 | 380451 |
| 2025-09-12 | 91.96 | $91.45 | 250513 |
| 2025-09-11 | 91.98 | $91.92 | 394900 |
| 2025-09-10 | 91.89 | $91.05 | 423900 |
| 2025-09-09 | 91.96 | $90.26 | 379105 |
| 2025-09-08 | 92.21 | $90.62 | 402800 |
| 2025-09-05 | 92.41 | $91.10 | 369907 |
| 2025-09-04 | 92.54 | $91.70 | 395800 |
| 2025-09-03 | 92.55 | $91.17 | 482731 |
| 2025-09-02 | 92.67 | $90.97 | 608700 |
| 2025-08-29 | 92.84 | $91.89 | 737700 |
| 2025-08-28 | 92.83 | $92.97 | 440045 |
| 2025-08-27 | 92.59 | $92.31 | 562036 |
| 2025-08-26 | 92.43 | $91.58 | 796143 |
| 2025-08-25 | 92.39 | $92.65 | 541548 |
| 2025-08-22 | 92.11 | $94.85 | 584708 |
| 2025-08-21 | 91.31 | $92.60 | 329949 |
| 2025-08-20 | 90.84 | $92.28 | 573000 |
| 2025-08-19 | 90.36 | $92.79 | 795100 |
| 2025-08-18 | 89.68 | $92.02 | 942653 |
| 2025-08-15 | 89.05 | $89.75 | 605000 |
| 2025-08-14 | 88.79 | $88.36 | 507414 |
| 2025-08-13 | 88.78 | $89.49 | 493041 |
| 2025-08-12 | 88.53 | $88.87 | 453734 |
| 2025-08-11 | 88.35 | $87.55 | 475745 |
| 2025-08-08 | 88.43 | $86.68 | 405400 |
| 2025-08-07 | 88.69 | $87.33 | 711219 |
| 2025-08-06 | 88.85 | $85.20 | 792304 |
| 2025-08-05 | 89.48 | $85.23 | 843944 |
| 2025-08-04 | 90.19 | $88.38 | 447711 |
| 2025-08-01 | 90.34 | $88.71 | 442446 |
| 2025-07-31 | 90.44 | $89.41 | 470500 |
| 2025-07-30 | 90.39 | $89.43 | 584839 |
| 2025-07-29 | 90.32 | $88.15 | 413800 |
| 2025-07-28 | 90.48 | $88.39 | 347200 |
| 2025-07-25 | 90.61 | $89.48 | 311548 |
| 2025-07-24 | 90.52 | $89.09 | 446000 |
| 2025-07-23 | 90.47 | $90.41 | 396000 |
| 2025-07-22 | 90.12 | $90.38 | 425202 |
| 2025-07-21 | 89.70 | $89.60 | 307600 |
| 2025-07-18 | 89.36 | $89.83 | 560718 |
| 2025-07-17 | 88.90 | $88.32 | 573620 |
| 2025-07-16 | 88.66 | $87.46 | 500100 |
| 2025-07-15 | 88.55 | $86.76 | 407902 |
| 2025-07-14 | 88.55 | $87.54 | 533600 |
| 2025-07-11 | 88.37 | $87.85 | 528200 |
| 2025-07-10 | 88.07 | $88.55 | 428300 |
| 2025-07-09 | 87.56 | $88.14 | 643800 |
| 2025-07-08 | 87.03 | $86.45 | 533119 |
| 2025-07-07 | 86.75 | $87.04 | 562000 |
| 2025-07-03 | 86.28 | $87.71 | 468406 |
| 2025-07-02 | 85.57 | $84.64 | 675800 |
| 2025-07-01 | 85.38 | $84.76 | 598400 |
| 2025-06-30 | 85.11 | $83.76 | 555723 |
| 2025-06-27 | 84.99 | $84.15 | 1.2M |
| 2025-06-26 | 84.75 | $85.40 | 397239 |
| 2025-06-25 | 84.18 | $85.35 | 516600 |
| 2025-06-24 | 83.51 | $86.29 | 504822 |
| 2025-06-23 | 82.51 | $86.59 | 881665 |
| 2025-06-20 | 81.28 | $84.17 | 1.3M |
| 2025-06-18 | 80.33 | $84.96 | 1.1M |
| 2025-06-17 | 79.06 | $80.12 | 645431 |
| 2025-06-16 | 78.58 | $80.04 | 365004 |
| 2025-06-13 | 78.03 | $78.94 | 307900 |
| 2025-06-12 | 77.62 | $79.15 | 321727 |
| 2025-06-11 | 77.09 | $79.70 | 503120 |
| 2025-06-10 | 76.34 | $79.00 | 493100 |
| 2025-06-09 | 75.61 | $77.83 | 387800 |
| 2025-06-06 | 75.01 | $77.77 | 578320 |
| 2025-06-05 | 74.31 | $75.12 | 479207 |
| 2025-06-04 | 74.06 | $74.20 | 258543 |
| 2025-06-03 | 73.96 | $75.17 | 373300 |
| 2025-06-02 | 73.63 | $73.75 | 324119 |
| 2025-05-30 | 73.55 | $74.33 | 478839 |
| 2025-05-29 | 73.33 | $73.64 | 404851 |
| 2025-05-28 | 73.21 | $72.53 | 366400 |
| 2025-05-27 | 73.31 | $72.39 | 325924 |
| 2025-05-23 | 73.46 | $71.53 | 306847 |
| 2025-05-22 | 73.80 | $70.95 | 342848 |
| 2025-05-21 | 74.31 | $72.76 | 349800 |
| 2025-05-20 | 74.52 | $73.87 | 276750 |
| 2025-05-19 | 74.53 | $75.25 | 408911 |
| 2025-05-16 | 74.24 | $74.98 | 433739 |
| 2025-05-15 | 73.95 | $75.16 | 372928 |
| 2025-05-14 | 73.57 | $73.04 | 519713 |
| 2025-05-13 | 73.57 | $73.38 | 461509 |
| 2025-05-12 | 73.49 | $74.07 | 477800 |
| 2025-05-09 | 73.25 | $74.83 | 321900 |
| 2025-05-08 | 72.81 | $74.11 | 574430 |
| 2025-05-07 | 72.44 | $72.31 | 432600 |
| 2025-05-06 | 72.38 | $72.03 | 368232 |
| 2025-05-05 | 72.38 | $71.17 | 347600 |
| 2025-05-02 | 72.54 | $72.21 | 289700 |
| 2025-05-01 | 72.51 | $71.81 | 369548 |
| 2025-04-30 | 72.56 | $72.60 | 935800 |
| 2025-04-29 | 72.44 | $73.56 | 375428 |
| 2025-04-28 | 72.10 | $73.22 | 238521 |
| 2025-04-25 | 71.76 | $73.16 | 264021 |
| 2025-04-24 | 71.38 | $72.72 | 396411 |
| 2025-04-23 | 71.03 | $71.64 | 380100 |
| 2025-04-22 | 70.85 | $72.50 | 542900 |
| 2025-04-21 | 70.45 | $70.77 | 292100 |
| 2025-04-17 | 70.36 | $71.59 | 514025 |
| 2025-04-16 | 70.07 | $70.35 | 394342 |
| 2025-04-15 | 70.00 | $71.08 | 398816 |
| 2025-04-14 | 69.76 | $70.49 | 512200 |
| 2025-04-11 | 69.61 | $70.03 | 542300 |
| 2025-04-10 | 69.53 | $68.53 | 442000 |
| 2025-04-09 | 69.76 | $69.45 | 798638 |
| 2025-04-08 | 69.83 | $66.40 | 724239 |
| 2025-04-07 | 70.55 | $68.27 | 909500 |
| 2025-04-04 | 70.99 | $68.34 | 781317 |
| 2025-04-03 | 71.49 | $70.82 | 612832 |
| 2025-04-02 | 71.54 | $71.29 | 321000 |
| 2025-04-01 | 71.49 | $70.77 | 385700 |
| 2025-03-31 | 71.54 | $70.77 | 469138 |
| 2025-03-28 | 71.60 | $70.57 | 316700 |
| 2025-03-27 | 71.69 | $70.11 | 295400 |
| 2025-03-26 | 71.90 | $69.81 | 650800 |
| 2025-03-25 | 72.19 | $71.22 | 502444 |
| 2025-03-24 | 72.22 | $71.15 | 549220 |
| 2025-03-21 | 72.26 | $71.64 | 890900 |
| 2025-03-20 | 72.20 | $72.02 | 388605 |
| 2025-03-19 | 72.04 | $71.76 | 431405 |
| 2025-03-18 | 71.90 | $72.10 | 384822 |
| 2025-03-17 | 71.65 | $72.70 | 342600 |
| 2025-03-14 | 71.22 | $71.85 | 286212 |
| 2025-03-13 | 70.90 | $71.49 | 456243 |
| 2025-03-12 | 70.59 | $71.10 | 441624 |
| 2025-03-11 | 70.31 | $71.10 | 473500 |
| 2025-03-10 | 69.97 | $72.93 | 1.4M |
| 2025-03-07 | 69.18 | $70.64 | 606200 |
| 2025-03-06 | 68.74 | $69.38 | 437600 |
| 2025-03-05 | 68.50 | $69.47 | 442652 |
| 2025-03-04 | 68.18 | $69.61 | 496333 |
| 2025-03-03 | 67.79 | $68.73 | 459400 |
| 2025-02-28 | 67.51 | $69.84 | 593900 |
| 2025-02-27 | 66.95 | $68.94 | 696427 |
| 2025-02-26 | 66.48 | $68.29 | 662305 |
| 2025-02-25 | 66.08 | $68.51 | 421600 |
| 2025-02-24 | 65.56 | $68.63 | 452490 |
| 2025-02-21 | 64.94 | $68.82 | 518403 |
| 2025-02-20 | 64.18 | $69.29 | 945009 |
| 2025-02-19 | 63.21 | $66.03 | 468000 |
| 2025-02-18 | 62.77 | $65.50 | 485300 |
| 2025-02-14 | 62.39 | $63.15 | 302900 |
| 2025-02-13 | 62.45 | $62.89 | 446900 |
| 2025-02-12 | 62.58 | $63.37 | 413238 |
| 2025-02-11 | 62.65 | $63.44 | 330600 |
| 2025-02-10 | 62.72 | $63.95 | 529300 |
| 2025-02-07 | 62.72 | $64.02 | 361250 |
| 2025-02-06 | 62.71 | $64.21 | 377900 |
| 2025-02-05 | 62.67 | $64.38 | 486101 |
| 2025-02-04 | 62.60 | $62.70 | 409837 |
| 2025-02-03 | 62.89 | $62.47 | 495500 |
| 2025-01-31 | 63.30 | $64.15 | 734216 |
| 2025-01-30 | 63.43 | $64.25 | 511408 |
| 2025-01-29 | 63.58 | $63.39 | 472700 |
| 2025-01-28 | 63.94 | $62.51 | 550200 |
| 2025-01-27 | 64.57 | $64.61 | 768600 |
| 2025-01-24 | 64.88 | $65.28 | 466617 |
| 2025-01-23 | 65.10 | $65.52 | 547300 |
| 2025-01-22 | 65.33 | $64.45 | 686019 |
| 2025-01-21 | 65.83 | $66.45 | 483700 |
| 2025-01-17 | 66.02 | $67.10 | 565313 |
| 2025-01-16 | 66.11 | $67.61 | 400114 |
| 2025-01-15 | 66.12 | $67.24 | 616400 |
| 2025-01-14 | 66.23 | $66.10 | 498100 |
| 2025-01-13 | 66.61 | $66.47 | 805700 |
| 2025-01-10 | 67.00 | $65.73 | 589927 |
| 2025-01-08 | 67.62 | $68.56 | 514800 |
| 2025-01-07 | 67.77 | $69.92 | 632500 |
| 2025-01-06 | 67.67 | $68.83 | 680900 |
| 2025-01-03 | 67.80 | $68.91 | 698711 |
| 2025-01-02 | 67.95 | $69.13 | 436100 |
| 2024-12-31 | 68.11 | $67.72 | 917722 |
| 2024-12-30 | 68.60 | $68.44 | 472800 |
| 2024-12-27 | 69.05 | $67.91 | 1.2M |
| 2024-12-26 | 69.69 | $69.25 | 443434 |
| 2024-12-24 | 70.18 | $70.25 | 468635 |
| 2024-12-23 | 70.56 | $68.75 | 848700 |
| 2024-12-20 | 71.33 | $67.52 | 1.9M |
| 2024-12-19 | 72.50 | $67.12 | 1.4M |
| 2024-12-18 | 73.96 | $67.19 | 999801 |
| 2024-12-17 | 75.66 | $71.47 | 804635 |
| 2024-12-16 | 76.74 | $73.07 | 980300 |
| 2024-12-13 | 77.65 | $72.50 | 1.6M |
| 2024-12-12 | 78.85 | $74.20 | 2.5M |
| 2024-12-11 | 79.88 | $80.19 | 608300 |
| 2024-12-10 | 79.81 | $79.37 | 461800 |
| 2024-12-09 | 79.90 | $78.55 | 373500 |
| 2024-12-06 | 80.18 | $78.99 | 427832 |
| 2024-12-05 | 80.42 | $78.20 | 530600 |
| 2024-12-04 | 80.85 | $78.75 | 333500 |
| 2024-12-03 | 81.24 | $79.58 | 523900 |
| 2024-12-02 | 81.51 | $81.71 | 359113 |
| 2024-11-29 | 81.37 | $81.62 | 216535 |
| 2024-11-27 | 81.23 | $81.59 | 310600 |
| 2024-11-26 | 81.06 | $81.13 | 287050 |
| 2024-11-25 | 80.96 | $82.02 | 507402 |
| 2024-11-22 | 80.65 | $80.74 | 513500 |
| 2024-11-21 | 80.55 | $80.08 | 364800 |
| 2024-11-20 | 80.57 | $79.38 | 240500 |
| 2024-11-19 | 80.75 | $79.36 | 415300 |
| 2024-11-18 | 80.94 | $79.40 | 522923 |
| 2024-11-15 | 81.16 | $79.01 | 299348 |
| 2024-11-14 | 81.49 | $79.49 | 404309 |
| 2024-11-13 | 81.76 | $79.22 | 431837 |
| 2024-11-12 | 82.12 | $79.52 | 772919 |
| 2024-11-11 | 82.47 | $83.84 | 596238 |
| 2024-11-08 | 81.95 | $83.13 | 543545 |
| 2024-11-07 | 81.49 | $83.05 | 689666 |
| 2024-11-06 | 80.96 | $81.92 | 775500 |
| 2024-11-05 | 80.58 | $81.86 | 381646 |
| 2024-11-04 | 80.14 | $80.86 | 406508 |
| 2024-11-01 | 79.83 | $78.71 | 420213 |
| 2024-10-31 | 79.91 | $79.02 | 414600 |
| 2024-10-30 | 79.94 | $80.15 | 369700 |
| 2024-10-29 | 79.72 | $80.99 | 333528 |
| 2024-10-28 | 79.28 | $81.44 | 429656 |
| 2024-10-25 | 78.67 | $78.87 | 323956 |
| 2024-10-24 | 78.50 | $77.99 | 601400 |
| 2024-10-23 | 78.47 | $78.49 | 249800 |
| 2024-10-22 | 78.34 | $79.33 | 264412 |
| 2024-10-21 | 77.99 | $80.25 | 525063 |
| 2024-10-18 | 77.39 | $78.31 | 443700 |
| 2024-10-17 | 77.10 | $77.27 | 368920 |
| 2024-10-16 | 76.97 | $78.79 | 374227 |
| 2024-10-15 | 76.50 | $77.02 | 460400 |
| 2024-10-14 | 76.33 | $76.90 | 249114 |
| 2024-10-11 | 76.15 | $76.00 | 276410 |
| 2024-10-10 | 76.12 | $75.06 | 418649 |
| 2024-10-09 | 76.29 | $75.92 | 358300 |
| 2024-10-08 | 76.30 | $75.27 | 359100 |
| 2024-10-07 | 76.44 | $75.90 | 249406 |
| 2024-10-04 | 76.47 | $76.06 | 241700 |
| 2024-10-03 | 76.47 | $75.52 | 333212 |
| 2024-10-02 | 76.57 | $76.20 | 359700 |
| 2024-10-01 | 76.55 | $76.65 | 310838 |
| 2024-09-30 | 76.42 | $76.94 | 630028 |
| 2024-09-27 | 76.20 | $77.47 | 227029 |
| 2024-09-26 | 75.83 | $77.06 | 560800 |
| 2024-09-25 | 75.48 | $76.67 | 293600 |
| 2024-09-24 | 75.16 | $75.66 | 259927 |
| 2024-09-23 | 74.99 | $75.66 | 303222 |
| 2024-09-20 | 74.79 | $75.53 | 878600 |
| 2024-09-19 | 74.59 | $74.86 | 341200 |
| 2024-09-18 | 74.49 | $75.36 | 292200 |
| 2024-09-17 | 74.27 | $75.57 | 284814 |
| 2024-09-16 | 73.97 | $75.06 | 389926 |
| 2024-09-13 | 73.73 | $75.93 | 311400 |
| 2024-09-12 | 73.27 | $74.24 | 285934 |
| 2024-09-11 | 73.09 | $73.70 | 250900 |
| 2024-09-10 | 72.99 | $72.56 | 209100 |
| 2024-09-09 | 73.12 | $72.01 | 266600 |
| 2024-09-06 | 73.39 | $72.80 | 162400 |
| 2024-09-05 | 73.54 | $73.68 | 181600 |
| 2024-09-04 | 73.53 | $72.93 | 200344 |
| 2024-09-03 | 73.68 | $72.72 | 312200 |
| 2024-08-30 | 73.89 | $74.53 | 249000 |
| 2024-08-29 | 73.76 | $73.96 | 355200 |
| 2024-08-28 | 73.72 | $73.53 | 302400 |
| 2024-08-27 | 73.77 | $74.38 | 266700 |
| 2024-08-26 | 73.66 | $74.70 | 236400 |
| 2024-08-23 | 73.45 | $74.66 | 292300 |
| 2024-08-22 | 73.22 | $72.52 | 273300 |
| 2024-08-21 | 73.41 | $73.13 | 325200 |
| 2024-08-20 | 73.51 | $72.78 | 266431 |
| 2024-08-19 | 73.69 | $74.29 | 174315 |
| 2024-08-16 | 73.58 | $73.75 | 216800 |
| 2024-08-15 | 73.58 | $73.70 | 241300 |
| 2024-08-14 | 73.58 | $72.72 | 256841 |
| 2024-08-13 | 73.79 | $72.70 | 193104 |
| 2024-08-12 | 74.04 | $71.71 | 270021 |
| 2024-08-09 | 74.54 | $72.51 | 319100 |
| 2024-08-08 | 74.96 | $73.18 | 348900 |
| 2024-08-07 | 75.29 | $72.49 | 645301 |
| 2024-08-06 | 75.83 | $73.94 | 353200 |
| 2024-08-05 | 76.13 | $72.77 | 590838 |
| 2024-08-02 | 76.73 | $75.41 | 387917 |
| 2024-08-01 | 76.86 | $76.75 | 468500 |
| 2024-07-31 | 76.72 | $77.64 | 658038 |
| 2024-07-30 | 76.37 | $76.54 | 372600 |
| 2024-07-29 | 76.18 | $76.26 | 404501 |
| 2024-07-26 | 76.01 | $78.16 | 398500 |
| 2024-07-25 | 75.40 | $76.09 | 401508 |
| 2024-07-24 | 75.13 | $76.64 | 573500 |
| 2024-07-23 | 74.70 | $76.22 | 323600 |
| 2024-07-22 | 74.27 | $75.21 | 485442 |
| 2024-07-19 | 73.99 | $73.93 | 301300 |
| 2024-07-18 | 73.93 | $75.05 | 266437 |
| 2024-07-17 | 73.62 | $75.41 | 365811 |
| 2024-07-16 | 73.18 | $76.04 | 564900 |
| 2024-07-15 | 72.53 | $72.96 | 505645 |
| 2024-07-12 | 72.43 | $75.23 | 470500 |
| 2024-07-11 | 71.84 | $73.99 | 422523 |
| 2024-07-10 | 71.41 | $71.94 | 304940 |
| 2024-07-09 | 71.34 | $70.61 | 489300 |
| 2024-07-08 | 71.55 | $71.13 | 424836 |
| 2024-07-05 | 71.69 | $70.83 | 359000 |
| 2024-07-03 | 71.91 | $70.43 | 330900 |
| 2024-07-02 | 72.25 | $69.28 | 544700 |
| 2024-07-01 | 72.89 | $69.20 | 435909 |
| 2024-06-28 | 73.65 | $71.70 | 2.3M |
| 2024-06-27 | 74.00 | $74.09 | 339300 |
| 2024-06-26 | 73.90 | $73.03 | 346100 |
| 2024-06-25 | 74.01 | $73.14 | 619295 |
| 2024-06-24 | 74.10 | $73.02 | 563921 |
| 2024-06-21 | 74.23 | $72.35 | 1.0M |
| 2024-06-20 | 74.52 | $70.90 | 826042 |
| 2024-06-18 | 75.15 | $73.10 | 476839 |
| 2024-06-17 | 75.41 | $73.28 | 339300 |
| 2024-06-14 | 75.66 | $73.90 | 315219 |
| 2024-06-13 | 75.81 | $74.61 | 305321 |
| 2024-06-12 | 75.83 | $75.44 | 515232 |
| 2024-06-11 | 75.66 | $73.79 | 316400 |
| 2024-06-10 | 75.80 | $74.53 | 298621 |
| 2024-06-07 | 75.79 | $73.95 | 467200 |
| 2024-06-06 | 75.89 | $75.20 | 567848 |
| 2024-06-05 | 75.72 | $75.58 | 758900 |
| 2024-06-04 | 75.43 | $75.44 | 388818 |
| 2024-06-03 | 75.11 | $75.91 | 373918 |
| 2024-05-31 | 74.63 | $75.40 | 472717 |
| 2024-05-30 | 74.16 | $75.26 | 394900 |
| 2024-05-29 | 73.62 | $73.14 | 395800 |
| 2024-05-28 | 73.43 | $73.97 | 425600 |
| 2024-05-24 | 73.02 | $73.55 | 363729 |
| 2024-05-23 | 72.63 | $72.55 | 411700 |
| 2024-05-22 | 72.36 | $73.09 | 323100 |
| 2024-05-21 | 71.92 | $72.22 | 307205 |
| 2024-05-20 | 71.58 | $71.36 | 546819 |
| 2024-05-17 | 71.36 | $72.49 | 332300 |
| 2024-05-16 | 70.84 | $72.48 | 371717 |
| 2024-05-15 | 70.24 | $73.11 | 464200 |
| 2024-05-14 | 69.39 | $73.20 | 711500 |
| 2024-05-13 | 68.37 | $70.65 | 321631 |
| 2024-05-10 | 67.72 | $70.29 | 358906 |
| 2024-05-09 | 67.04 | $68.93 | 745500 |
| 2024-05-08 | 66.52 | $68.49 | 349123 |
| 2024-05-07 | 66.01 | $68.04 | 589900 |
| 2024-05-06 | 65.51 | $67.64 | 346562 |
| 2024-05-03 | 65.01 | $67.50 | 277926 |
| 2024-05-02 | 64.46 | $66.71 | 438400 |
| 2024-05-01 | 63.99 | $65.74 | 384900 |
| 2024-04-30 | 63.64 | $63.83 | 374235 |
| 2024-04-29 | 63.65 | $64.48 | 528400 |
| 2024-04-26 | 63.52 | $63.11 | 686341 |
| 2024-04-25 | 63.66 | $63.78 | 462700 |
| 2024-04-24 | 63.69 | $64.99 | 452701 |
| 2024-04-23 | 63.47 | $65.17 | 357220 |
| 2024-04-22 | 63.18 | $64.57 | 413702 |
| 2024-04-19 | 62.97 | $63.75 | 1.2M |
| 2024-04-18 | 62.90 | $62.92 | 663400 |
| 2024-04-17 | 63.01 | $62.11 | 842704 |
| 2024-04-16 | 63.31 | $59.94 | 504475 |
| 2024-04-15 | 64.12 | $60.97 | 906048 |
| 2024-04-12 | 64.84 | $64.30 | 743021 |
| 2024-04-11 | 64.99 | $66.08 | 610455 |
| 2024-04-10 | 64.78 | $64.59 | 521500 |
| 2024-04-09 | 64.85 | $66.40 | 446140 |
| 2024-04-08 | 64.56 | $64.84 | 334325 |
| 2024-04-05 | 64.55 | $63.73 | 264029 |
| 2024-04-04 | 64.77 | $64.13 | 337237 |
| 2024-04-03 | 64.95 | $64.36 | 420306 |
| 2024-04-02 | 65.11 | $63.81 | 414735 |
| 2024-04-01 | 65.42 | $65.09 | 347016 |
| 2024-03-28 | 65.50 | $66.19 | 456218 |
| 2024-03-27 | 65.37 | $66.29 | 639134 |
| 2024-03-26 | 65.19 | $65.23 | 509200 |
| 2024-03-25 | 65.21 | $65.63 | 322539 |
| 2024-03-22 | 65.15 | $66.31 | 355138 |
| 2024-03-21 | 64.94 | $66.28 | 405300 |
| 2024-03-20 | 64.71 | $65.86 | 386840 |
| 2024-03-19 | 64.53 | $64.55 | 349700 |
| 2024-03-18 | 64.60 | $63.48 | 283400 |
| 2024-03-15 | 64.91 | $63.82 | 730900 |
| 2024-03-14 | 65.20 | $63.93 | 363700 |
| 2024-03-13 | 65.52 | $64.70 | 338245 |
| 2024-03-12 | 65.73 | $65.52 | 420449 |
| 2024-03-11 | 65.80 | $67.76 | 516400 |
| 2024-03-08 | 65.41 | $68.82 | 613000 |
| 2024-03-07 | 64.74 | $65.77 | 362100 |
| 2024-03-06 | 64.60 | $65.02 | 256600 |
| 2024-03-05 | 64.61 | $64.51 | 486943 |
| 2024-03-04 | 64.73 | $65.67 | 385339 |
| 2024-03-01 | 64.64 | $65.81 | 392610 |
| 2024-02-29 | 64.50 | $65.15 | 834209 |
| 2024-02-28 | 64.48 | $64.49 | 378400 |
| 2024-02-27 | 64.61 | $64.98 | 419943 |
| 2024-02-26 | 64.67 | $63.83 | 673200 |
| 2024-02-23 | 64.98 | $64.43 | 428700 |
| 2024-02-22 | 65.22 | $63.99 | 1.0M |
| 2024-02-21 | 65.59 | $67.22 | 681709 |
| 2024-02-20 | 65.36 | $66.84 | 441548 |
| 2024-02-16 | 65.17 | $67.12 | 405424 |
| 2024-02-15 | 64.90 | $67.36 | 374300 |
| 2024-02-14 | 64.54 | $65.34 | 342000 |
| 2024-02-13 | 64.56 | $64.33 | 450002 |
| 2024-02-12 | 64.81 | $67.54 | 363605 |
| 2024-02-09 | 64.43 | $65.07 | 320302 |
| 2024-02-08 | 64.52 | $64.04 | 377600 |
| 2024-02-07 | 64.85 | $65.49 | 483000 |
| 2024-02-06 | 64.94 | $65.57 | 467500 |
| 2024-02-05 | 65.04 | $64.21 | 386643 |
| 2024-02-02 | 65.46 | $65.55 | 364600 |
| 2024-02-01 | 65.68 | $66.39 | 373200 |
| 2024-01-31 | 65.76 | $64.68 | 561800 |
| 2024-01-30 | 66.23 | $65.64 | 576200 |
| 2024-01-29 | 66.58 | $66.12 | 422101 |
| 2024-01-26 | 66.90 | $65.09 | 312318 |
| 2024-01-25 | 67.49 | $66.34 | 562123 |
| 2024-01-24 | 67.93 | $65.49 | 547500 |
| 2024-01-23 | 68.63 | $66.48 | 517400 |
| 2024-01-22 | 69.24 | $67.34 | 378200 |
| 2024-01-19 | 69.78 | $66.70 | 525819 |
| 2024-01-18 | 70.54 | $66.69 | 509933 |
| 2024-01-17 | 71.43 | $66.18 | 566822 |
| 2024-01-16 | 72.57 | $67.04 | 596772 |
| 2024-01-12 | 73.71 | $69.95 | 360300 |
| 2024-01-11 | 74.42 | $70.63 | 529006 |
| 2024-01-10 | 75.09 | $71.46 | 472700 |
| 2024-01-09 | 75.69 | $72.50 | 398600 |
| 2024-01-08 | 76.15 | $73.70 | 299429 |
| 2024-01-05 | 76.42 | $73.28 | 382900 |
| 2024-01-04 | 76.82 | $74.73 | 445200 |
| 2024-01-03 | 76.95 | $75.50 | 441516 |
| 2024-01-02 | 76.93 | $76.43 | 356100 |
| 2023-12-29 | 76.69 | $75.79 | 337200 |
| 2023-12-28 | 76.53 | $77.08 | 264200 |
| 2023-12-27 | 76.05 | $76.98 | 186040 |
| 2023-12-26 | 75.50 | $76.76 | 201100 |
| 2023-12-22 | 74.90 | $75.89 | 411200 |
| 2023-12-21 | 74.36 | $74.65 | 314046 |
| 2023-12-20 | 73.98 | $73.55 | 447721 |
| 2023-12-19 | 73.75 | $75.66 | 355300 |
| 2023-12-18 | 73.03 | $74.17 | 434323 |
| 2023-12-15 | 72.49 | $75.93 | 1.1M |
| 2023-12-14 | 71.48 | $75.94 | 793200 |
| 2023-12-13 | 70.30 | $73.26 | 431703 |
| 2023-12-12 | 69.48 | $69.39 | 309742 |
| 2023-12-11 | 69.33 | $69.65 | 433900 |
| 2023-12-08 | 69.09 | $70.68 | 199121 |
| 2023-12-07 | 68.60 | $70.62 | 355400 |
| 2023-12-06 | 68.03 | $69.62 | 469300 |
| 2023-12-05 | 67.57 | $68.70 | 358330 |
| 2023-12-04 | 67.22 | $69.80 | 461700 |
| 2023-12-01 | 66.59 | $69.60 | 598500 |
| 2023-11-30 | 65.89 | $67.32 | 496600 |
| 2023-11-29 | 65.56 | $67.98 | 493700 |
| 2023-11-28 | 65.03 | $67.32 | 637400 |
| 2023-11-27 | 64.57 | $65.50 | 448100 |
| 2023-11-24 | 64.41 | $66.45 | 196531 |
| 2023-11-22 | 64.02 | $67.00 | 563100 |
| 2023-11-21 | 63.47 | $65.76 | 374300 |
| 2023-11-20 | 63.09 | $66.01 | 570203 |
| 2023-11-17 | 62.60 | $64.69 | 478508 |
| 2023-11-16 | 62.32 | $65.42 | 449800 |
| 2023-11-15 | 61.85 | $65.08 | 572140 |
| 2023-11-14 | 61.39 | $64.25 | 871329 |
| 2023-11-13 | 61.04 | $59.01 | 888235 |
| 2023-11-10 | 61.76 | $60.80 | 719100 |
| 2023-11-09 | 62.22 | $62.54 | 773836 |
| 2023-11-08 | 62.41 | $62.42 | 530436 |
| 2023-11-07 | 62.66 | $64.42 | 278443 |
| 2023-11-06 | 62.55 | $64.63 | 523300 |
| 2023-11-03 | 62.39 | $65.57 | 562130 |
| 2023-11-02 | 62.02 | $63.64 | 540300 |
| 2023-11-01 | 62.01 | $61.63 | 669600 |
| 2023-10-31 | 62.44 | $61.54 | 457841 |
| 2023-10-30 | 62.98 | $61.31 | 284149 |
| 2023-10-27 | 63.67 | $61.42 | 584700 |
| 2023-10-26 | 64.47 | $63.44 | 359000 |
| 2023-10-25 | 64.98 | $63.64 | 623600 |
| 2023-10-24 | 65.54 | $64.35 | 667600 |
| 2023-10-23 | 66.06 | $65.00 | 546433 |
| 2023-10-20 | 66.54 | $66.46 | 1.2M |
| 2023-10-19 | 66.80 | $67.33 | 527035 |
| 2023-10-18 | 66.93 | $68.00 | 481200 |
| 2023-10-17 | 66.95 | $68.55 | 927100 |
| 2023-10-16 | 66.88 | $68.21 | 460000 |
| 2023-10-13 | 66.88 | $67.22 | 309339 |
| 2023-10-12 | 67.09 | $66.78 | 681430 |
| 2023-10-11 | 67.46 | $68.87 | 333800 |
| 2023-10-10 | 67.45 | $68.28 | 343305 |
| 2023-10-09 | 67.59 | $66.59 | 577100 |
| 2023-10-06 | 68.11 | $67.63 | 406200 |
| 2023-10-05 | 68.52 | $66.06 | 521230 |
| 2023-10-04 | 69.34 | $68.72 | 434000 |
| 2023-10-03 | 69.75 | $67.26 | 453226 |
| 2023-10-02 | 70.54 | $68.18 | 641917 |
| 2023-09-29 | 71.28 | $69.92 | 407600 |
| 2023-09-28 | 71.77 | $69.55 | 538429 |
| 2023-09-27 | 72.44 | $70.93 | 480700 |
| 2023-09-26 | 72.93 | $72.33 | 484100 |
| 2023-09-25 | 73.21 | $72.77 | 397103 |
| 2023-09-22 | 73.46 | $72.83 | 286811 |
| 2023-09-21 | 73.74 | $73.62 | 352831 |
| 2023-09-20 | 73.90 | $73.98 | 373356 |
| 2023-09-19 | 74.02 | $74.43 | 376435 |
| 2023-09-18 | 74.07 | $73.71 | 390700 |
| 2023-09-15 | 74.29 | $74.59 | 866444 |
| 2023-09-14 | 74.36 | $75.46 | 274444 |
| 2023-09-13 | 74.28 | $74.85 | 202445 |
| 2023-09-12 | 74.31 | $74.58 | 185900 |
| 2023-09-11 | 74.41 | $74.87 | 240300 |
| 2023-09-08 | 74.48 | $74.56 | 351400 |
| 2023-09-07 | 74.63 | $75.48 | 314400 |
| 2023-09-06 | 74.62 | $74.48 | 307300 |
| 2023-09-05 | 74.83 | $75.48 | 263600 |
| 2023-09-01 | 74.87 | $75.70 | 268000 |
| 2023-08-31 | 74.88 | $75.94 | 268700 |
| 2023-08-30 | 74.85 | $75.47 | 286600 |
| 2023-08-29 | 74.92 | $76.02 | 207200 |
| 2023-08-28 | 74.91 | $75.30 | 353332 |
| 2023-08-25 | 75.05 | $75.09 | 191443 |
| 2023-08-24 | 75.27 | $75.38 | 180303 |
| 2023-08-23 | 75.47 | $76.56 | 226146 |
| 2023-08-22 | 75.47 | $75.13 | 338041 |
| 2023-08-21 | 75.79 | $75.43 | 410130 |
| 2023-08-18 | 76.10 | $75.71 | 243433 |
| 2023-08-17 | 76.42 | $75.93 | 343513 |
| 2023-08-16 | 76.75 | $75.75 | 277600 |
| 2023-08-15 | 77.19 | $76.65 | 328429 |
| 2023-08-14 | 77.52 | $77.49 | 283400 |
| 2023-08-11 | 77.73 | $77.01 | 224300 |
| 2023-08-10 | 78.09 | $77.15 | 255300 |
| 2023-08-09 | 78.49 | $77.11 | 228933 |
| 2023-08-08 | 78.97 | $77.59 | 386200 |
| 2023-08-07 | 79.43 | $78.85 | 340312 |
| 2023-08-04 | 79.71 | $76.98 | 465420 |
| 2023-08-03 | 80.44 | $75.82 | 564812 |
| 2023-08-02 | 81.53 | $79.07 | 366941 |
| 2023-08-01 | 82.12 | $80.85 | 262500 |
| 2023-07-31 | 82.43 | $81.30 | 313004 |
| 2023-07-28 | 82.70 | $81.24 | 367733 |
| 2023-07-27 | 83.02 | $81.61 | 249747 |
| 2023-07-26 | 83.32 | $83.38 | 413500 |
| 2023-07-25 | 83.29 | $82.97 | 369039 |
| 2023-07-24 | 83.34 | $84.54 | 304600 |
| 2023-07-21 | 83.07 | $84.16 | 536400 |
| 2023-07-20 | 82.84 | $84.11 | 323204 |
| 2023-07-19 | 82.58 | $84.41 | 591600 |
| 2023-07-18 | 82.22 | $83.45 | 398846 |
| 2023-07-17 | 82.00 | $84.22 | 457241 |
| 2023-07-14 | 81.59 | $83.79 | 326339 |
| 2023-07-13 | 81.21 | $83.84 | 393517 |
| 2023-07-12 | 80.76 | $83.61 | 369300 |
| 2023-07-11 | 80.29 | $81.94 | 341800 |
| 2023-07-10 | 80.11 | $81.53 | 492300 |
| 2023-07-07 | 79.99 | $79.05 | 321938 |
| 2023-07-06 | 80.39 | $78.31 | 303148 |
| 2023-07-05 | 81.01 | $81.44 | 758244 |
| 2023-07-03 | 81.09 | $80.07 | 186300 |
| 2023-06-30 | 81.48 | $80.46 | 549500 |
| 2023-06-29 | 81.85 | $79.77 | 213416 |
| 2023-06-28 | 82.44 | $79.84 | 393100 |
| 2023-06-27 | 83.11 | $80.63 | 792700 |
| 2023-06-26 | 83.72 | $80.61 | 413200 |
| 2023-06-23 | 84.45 | $81.58 | 728300 |
| 2023-06-22 | 85.09 | $83.96 | 491843 |
| 2023-06-21 | 85.33 | $84.75 | 278636 |
| 2023-06-20 | 85.44 | $84.46 | 337300 |
| 2023-06-16 | 85.63 | $85.43 | 724908 |
| 2023-06-15 | 85.64 | $86.44 | 406411 |
| 2023-06-14 | 85.45 | $84.62 | 288400 |
| 2023-06-13 | 85.60 | $84.63 | 293100 |
| 2023-06-12 | 85.77 | $84.16 | 388109 |
| 2023-06-09 | 86.07 | $85.30 | 491440 |
| 2023-06-08 | 86.18 | $87.70 | 316116 |
| 2023-06-07 | 85.79 | $87.48 | 401721 |
| 2023-06-06 | 85.38 | $86.69 | 483140 |
| 2023-06-05 | 85.08 | $85.95 | 242449 |
| 2023-06-02 | 84.88 | $85.96 | 269317 |
| 2023-06-01 | 84.64 | $84.67 | 331118 |
| 2023-05-31 | 84.64 | $85.10 | 561129 |
| 2023-05-30 | 84.55 | $85.93 | 257300 |
| 2023-05-26 | 84.27 | $84.92 | 228520 |
| 2023-05-25 | 84.16 | $83.98 | 300500 |
| 2023-05-24 | 84.23 | $85.20 | 258132 |
| 2023-05-23 | 84.06 | $84.46 | 289930 |
| 2023-05-22 | 84.02 | $84.80 | 381200 |
| 2023-05-19 | 83.90 | $83.48 | 363300 |
| 2023-05-18 | 84.04 | $84.19 | 258300 |
| 2023-05-17 | 84.06 | $84.37 | 299204 |
| 2023-05-16 | 84.04 | $83.53 | 379238 |
| 2023-05-15 | 84.20 | $84.23 | 428500 |
| 2023-05-12 | 84.25 | $83.88 | 296900 |
| 2023-05-11 | 84.38 | $83.55 | 334400 |
| 2023-05-10 | 84.60 | $83.40 | 538500 |
| 2023-05-09 | 84.88 | $85.21 | 418200 |
| 2023-05-08 | 84.84 | $84.57 | 304139 |
| 2023-05-05 | 84.92 | $84.99 | 264800 |
| 2023-05-04 | 84.93 | $83.90 | 254200 |
| 2023-05-03 | 85.17 | $83.79 | 419600 |
| 2023-05-02 | 85.48 | $83.54 | 346500 |
| 2023-05-01 | 85.88 | $83.82 | 536600 |
| 2023-04-28 | 86.30 | $85.81 | 329100 |
| 2023-04-27 | 86.35 | $86.81 | 382831 |
| 2023-04-26 | 86.20 | $85.48 | 577500 |
| 2023-04-25 | 86.31 | $87.15 | 518837 |
| 2023-04-24 | 86.08 | $88.37 | 352000 |
| 2023-04-21 | 85.55 | $87.16 | 1.2M |
| 2023-04-20 | 85.19 | $85.47 | 562800 |
| 2023-04-19 | 85.13 | $85.16 | 356500 |
| 2023-04-18 | 85.12 | $84.69 | 404214 |
| 2023-04-17 | 85.21 | $86.74 | 469905 |
| 2023-04-14 | 84.89 | $86.09 | 240000 |
| 2023-04-13 | 84.65 | $86.86 | 274000 |
| 2023-04-12 | 84.21 | $85.57 | 313106 |
| 2023-04-11 | 83.97 | $85.89 | 218900 |
| 2023-04-10 | 83.64 | $85.57 | 303300 |
| 2023-04-06 | 83.32 | $84.40 | 287500 |
| 2023-04-05 | 83.20 | $85.16 | 292500 |
| 2023-04-04 | 82.91 | $83.89 | 442836 |
| 2023-04-03 | 82.84 | $85.04 | 504734 |
| 2023-03-31 | 82.53 | $84.77 | 738800 |
| 2023-03-30 | 82.24 | $84.69 | 546225 |
| 2023-03-29 | 81.93 | $84.47 | 639030 |
| 2023-03-28 | 81.62 | $83.61 | 785811 |
| 2023-03-27 | 81.46 | $83.53 | 605900 |
| 2023-03-24 | 81.30 | $80.98 | 1.8M |
| 2023-03-23 | 81.67 | $80.33 | 786206 |
| 2023-03-22 | 82.26 | $79.16 | 704800 |
| 2023-03-21 | 83.19 | $81.11 | 638500 |
| 2023-03-20 | 83.88 | $81.66 | 1.1M |
| 2023-03-17 | 84.58 | $80.39 | 1.2M |
| 2023-03-16 | 85.66 | $83.84 | 946300 |
| 2023-03-15 | 86.20 | $82.50 | 2.7M |
| 2023-03-14 | 87.12 | $89.49 | 496438 |
| 2023-03-13 | 86.71 | $87.99 | 350500 |
| 2023-03-10 | 86.57 | $86.11 | 296317 |
| 2023-03-09 | 86.80 | $87.07 | 274800 |
| 2023-03-08 | 86.87 | $87.14 | 365728 |
| 2023-03-07 | 86.95 | $87.39 | 246225 |
| 2023-03-06 | 86.99 | $88.30 | 416210 |
| 2023-03-03 | 86.86 | $87.22 | 350900 |
| 2023-03-02 | 86.94 | $86.44 | 409943 |
| 2023-03-01 | 87.21 | $87.80 | 617800 |
| 2023-02-28 | 87.23 | $84.52 | 445400 |
| 2023-02-27 | 87.97 | $84.39 | 372200 |
| 2023-02-24 | 88.85 | $83.52 | 710301 |
| 2023-02-23 | 90.06 | $82.44 | 1.2M |
| 2023-02-22 | 91.70 | $89.03 | 463400 |
| 2023-02-21 | 92.21 | $89.08 | 506900 |
| 2023-02-17 | 92.79 | $92.45 | 403200 |
| 2023-02-16 | 92.74 | $92.27 | 369200 |
| 2023-02-15 | 92.72 | $92.95 | 412208 |
| 2023-02-14 | 92.55 | $91.67 | 208540 |
| 2023-02-13 | 92.61 | $92.66 | 252100 |
| 2023-02-10 | 92.46 | $92.38 | 262400 |
| 2023-02-09 | 92.35 | $90.86 | 395919 |
| 2023-02-08 | 92.53 | $91.52 | 236718 |
| 2023-02-07 | 92.59 | $93.02 | 300545 |
| 2023-02-06 | 92.34 | $92.73 | 287500 |
| 2023-02-03 | 92.10 | $92.11 | 336023 |
| 2023-02-02 | 91.95 | $93.18 | 427200 |
| 2023-02-01 | 91.54 | $93.60 | 292500 |
| 2023-01-31 | 90.97 | $92.55 | 337611 |
| 2023-01-30 | 90.52 | $89.85 | 228331 |
| 2023-01-27 | 90.56 | $91.49 | 165226 |
| 2023-01-26 | 90.26 | $91.60 | 401310 |
| 2023-01-25 | 89.89 | $91.97 | 340744 |
| 2023-01-24 | 89.37 | $92.21 | 429200 |
| 2023-01-23 | 88.71 | $90.82 | 226100 |
| 2023-01-20 | 88.24 | $89.01 | 694200 |
| 2023-01-19 | 88.08 | $88.29 | 355534 |
| 2023-01-18 | 88.04 | $90.63 | 283000 |
| 2023-01-17 | 87.51 | $90.90 | 266075 |
| 2023-01-13 | 86.83 | $90.21 | 194300 |
| 2023-01-12 | 86.19 | $90.27 | 246112 |
| 2023-01-11 | 85.44 | $88.69 | 434200 |
| 2023-01-10 | 84.92 | $86.47 | 367200 |
| 2023-01-09 | 84.78 | $84.40 | 284000 |
| 2023-01-06 | 85.07 | $85.02 | 301100 |
| 2023-01-05 | 85.29 | $83.78 | 348000 |
| 2023-01-04 | 85.82 | $84.91 | 346833 |
| 2023-01-03 | 86.20 | $85.04 | 308400 |
| 2022-12-30 | 86.62 | $86.48 | 235300 |
| 2022-12-29 | 86.81 | $87.65 | 197120 |
| 2022-12-28 | 86.80 | $86.38 | 192900 |
| 2022-12-27 | 87.06 | $87.17 | 182947 |
| 2022-12-23 | 87.21 | $87.57 | 210510 |
| 2022-12-22 | 87.30 | $86.94 | 281119 |
| 2022-12-21 | 87.56 | $88.56 | 307729 |
| 2022-12-20 | 87.51 | $86.65 | 317715 |
| 2022-12-19 | 87.88 | $85.93 | 287500 |
| 2022-12-16 | 88.46 | $85.29 | 847312 |
| 2022-12-15 | 89.28 | $87.93 | 374000 |
| 2022-12-14 | 89.68 | $90.12 | 367400 |
| 2022-12-13 | 89.68 | $90.34 | 364500 |
| 2022-12-12 | 89.65 | $89.85 | 661400 |
| 2022-12-09 | 89.72 | $88.09 | 401425 |
| 2022-12-08 | 90.18 | $88.45 | 262604 |
| 2022-12-07 | 90.64 | $89.49 | 215324 |
| 2022-12-06 | 90.96 | $89.87 | 308300 |
| 2022-12-05 | 91.25 | $91.37 | 356800 |
| 2022-12-02 | 91.28 | $91.00 | 445600 |
| 2022-12-01 | 91.39 | $89.67 | 292040 |
| 2022-11-30 | 91.80 | $90.43 | 563629 |
| 2022-11-29 | 92.13 | $88.35 | 450300 |
| 2022-11-28 | 92.94 | $88.61 | 448500 |
| 2022-11-25 | 93.82 | $91.17 | 190200 |
| 2022-11-23 | 94.31 | $90.68 | 354051 |
| 2022-11-22 | 94.97 | $90.13 | 501419 |
| 2022-11-21 | 95.85 | $90.00 | 1.2M |
| 2022-11-18 | 96.88 | $90.76 | 2.0M |
| 2022-11-17 | 97.91 | $90.01 | 4.4M |
| 2022-11-16 | 99.24 | $100.21 | 425900 |
| 2022-11-15 | 98.62 | $98.99 | 351211 |
| 2022-11-14 | 98.14 | $99.63 | 332900 |
| 2022-11-11 | 97.42 | $100.01 | 524400 |
| 2022-11-10 | 96.49 | $100.10 | 578932 |
| 2022-11-09 | 95.38 | $97.50 | 458800 |
| 2022-11-08 | 94.61 | $100.09 | 506500 |
| 2022-11-07 | 93.17 | $100.93 | 571199 |
| 2022-11-04 | 91.30 | $98.81 | 536300 |
| 2022-11-03 | 89.58 | $96.82 | 794100 |
| 2022-11-02 | 87.99 | $88.38 | 532515 |
| 2022-11-01 | 87.92 | $90.31 | 295904 |
| 2022-10-31 | 87.44 | $90.45 | 325100 |
| 2022-10-28 | 86.85 | $91.26 | 221407 |
| 2022-10-27 | 86.01 | $89.65 | 568500 |
| 2022-10-26 | 85.37 | $88.77 | 599100 |
| 2022-10-25 | 84.83 | $88.29 | 327535 |
| 2022-10-24 | 84.31 | $85.93 | 294080 |
| 2022-10-21 | 84.21 | $85.32 | 587046 |
| 2022-10-20 | 84.24 | $83.69 | 430700 |
| 2022-10-19 | 84.63 | $86.17 | 346749 |
| 2022-10-18 | 84.58 | $87.11 | 352507 |
| 2022-10-17 | 84.33 | $85.76 | 310200 |
| 2022-10-14 | 84.35 | $82.87 | 200723 |
| 2022-10-13 | 84.99 | $84.76 | 391431 |
| 2022-10-12 | 85.36 | $82.40 | 334700 |
| 2022-10-11 | 86.29 | $84.80 | 350900 |
| 2022-10-10 | 86.89 | $84.30 | 182000 |
| 2022-10-07 | 87.69 | $83.90 | 426203 |
| 2022-10-06 | 88.73 | $85.96 | 326905 |
| 2022-10-05 | 89.50 | $87.86 | 373228 |
| 2022-10-04 | 90.01 | $90.19 | 276200 |
| 2022-10-03 | 90.12 | $88.35 | 343534 |
| 2022-09-30 | 90.63 | $86.20 | 469830 |
| 2022-09-29 | 91.69 | $86.35 | 479907 |
| 2022-09-28 | 92.90 | $89.08 | 447009 |
| 2022-09-27 | 93.72 | $89.45 | 321300 |
| 2022-09-26 | 94.59 | $90.29 | 326812 |
| 2022-09-23 | 95.42 | $90.78 | 471600 |
| 2022-09-22 | 96.28 | $92.33 | 739600 |
| 2022-09-21 | 96.94 | $95.96 | 769590 |
| 2022-09-20 | 96.93 | $95.51 | 525113 |
| 2022-09-19 | 97.01 | $96.86 | 574616 |
| 2022-09-16 | 96.80 | $95.44 | 700922 |
| 2022-09-15 | 96.84 | $95.03 | 317200 |
| 2022-09-14 | 96.96 | $96.52 | 583574 |
| 2022-09-13 | 96.78 | $95.11 | 473537 |
| 2022-09-12 | 96.85 | $96.67 | 300222 |
| 2022-09-09 | 96.58 | $96.51 | 475446 |
| 2022-09-08 | 96.29 | $96.63 | 857168 |
| 2022-09-07 | 95.92 | $97.11 | 1.1M |
| 2022-09-06 | 95.37 | $91.98 | 693915 |
| 2022-09-02 | 95.79 | $92.32 | 423600 |
| 2022-09-01 | 96.20 | $93.76 | 491430 |
| 2022-08-31 | 96.35 | $93.48 | 676607 |
| 2022-08-30 | 96.56 | $94.20 | 498803 |
| 2022-08-29 | 96.64 | $95.17 | 497100 |
| 2022-08-26 | 96.50 | $94.66 | 414900 |
| 2022-08-25 | 96.42 | $96.43 | 870940 |
| 2022-08-24 | 95.93 | $95.21 | 684000 |
| 2022-08-23 | 95.60 | $92.22 | 703035 |
| 2022-08-22 | 95.82 | $92.13 | 668314 |
| 2022-08-19 | 96.06 | $94.40 | 468512 |
| 2022-08-18 | 95.84 | $96.82 | 494200 |
| 2022-08-17 | 95.05 | $95.27 | 659839 |
| 2022-08-16 | 94.42 | $95.71 | 675300 |
| 2022-08-15 | 93.58 | $97.15 | 461400 |
| 2022-08-12 | 92.26 | $95.84 | 448400 |
| 2022-08-11 | 90.99 | $92.98 | 604300 |
| 2022-08-10 | 90.08 | $91.75 | 438000 |
| 2022-08-09 | 89.27 | $89.91 | 1.1M |
| 2022-08-08 | 88.69 | $91.15 | 1.5M |
| 2022-08-05 | 87.74 | $90.72 | 843040 |
| 2022-08-04 | 86.71 | $91.43 | 932600 |
| 2022-08-03 | 85.34 | $87.83 | 676147 |
| 2022-08-02 | 84.49 | $87.10 | 456100 |
| 2022-08-01 | 83.65 | $87.16 | 481800 |
| 2022-07-29 | 82.64 | $86.54 | 621600 |
| 2022-07-28 | 81.60 | $84.91 | 598811 |
| 2022-07-27 | 80.71 | $81.76 | 442402 |
| 2022-07-26 | 80.35 | $82.56 | 444530 |
| 2022-07-25 | 79.75 | $81.73 | 454828 |
| 2022-07-22 | 79.22 | $80.15 | 445834 |
| 2022-07-21 | 78.93 | $79.50 | 427722 |
| 2022-07-20 | 78.73 | $79.69 | 914533 |
| 2022-07-19 | 78.46 | $80.26 | 597200 |
| 2022-07-18 | 78.02 | $79.39 | 579107 |
| 2022-07-15 | 77.69 | $79.78 | 733400 |
| 2022-07-14 | 77.22 | $78.87 | 535013 |
| 2022-07-13 | 76.87 | $77.38 | 440202 |
| 2022-07-12 | 76.78 | $77.24 | 417500 |
| 2022-07-11 | 76.70 | $77.73 | 477800 |
| 2022-07-08 | 76.51 | $79.53 | 572226 |
| 2022-07-07 | 75.91 | $78.48 | 802626 |
| 2022-07-06 | 75.44 | $76.50 | 7.5M |
| 2022-07-05 | 75.32 | $76.48 | 1.2M |
| 2022-07-01 | 75.18 | $80.07 | 886346 |
| 2022-06-30 | 74.27 | $78.35 | 1.1M |
| 2022-06-29 | 73.59 | $76.58 | 2.7M |
| 2022-06-28 | 73.19 | $72.29 | 287891 |
| 2022-06-27 | 73.63 | $74.09 | 552934 |
| 2022-06-24 | 73.78 | $71.90 | 1.2M |
| 2022-06-23 | 74.43 | $70.60 | 3.0M |
| 2022-06-22 | 75.47 | $69.44 | 2.3M |
| 2022-06-21 | 76.93 | $74.96 | 302400 |
| 2022-06-17 | 77.46 | $73.65 | 449213 |
| 2022-06-16 | 78.36 | $73.62 | 395800 |
| 2022-06-15 | 79.42 | $76.50 | 342000 |
| 2022-06-14 | 80.03 | $74.28 | 357532 |
| 2022-06-13 | 81.22 | $75.70 | 330600 |
| 2022-06-10 | 82.29 | $80.25 | 307100 |
| 2022-06-09 | 82.56 | $82.86 | 199205 |
| 2022-06-08 | 82.33 | $82.93 | 420500 |
| 2022-06-07 | 82.03 | $83.17 | 193700 |
| 2022-06-06 | 81.62 | $81.95 | 270000 |
| 2022-06-03 | 81.40 | $82.64 | 244500 |
| 2022-06-02 | 80.99 | $82.97 | 282300 |
| 2022-06-01 | 80.44 | $83.62 | 431900 |
| 2022-05-31 | 79.65 | $83.96 | 538700 |
| 2022-05-27 | 78.67 | $84.52 | 395729 |
| 2022-05-26 | 77.40 | $81.77 | 366900 |
| 2022-05-25 | 76.52 | $79.35 | 262831 |
| 2022-05-24 | 76.01 | $78.42 | 294000 |
| 2022-05-23 | 75.61 | $78.14 | 256200 |
| 2022-05-20 | 75.22 | $76.32 | 298622 |
| 2022-05-19 | 75.16 | $78.24 | 364716 |
| 2022-05-18 | 74.69 | $75.88 | 355300 |
| 2022-05-17 | 74.65 | $75.09 | 217815 |
| 2022-05-16 | 74.79 | $72.86 | 345300 |
| 2022-05-13 | 75.43 | $74.34 | 296000 |
| 2022-05-12 | 75.87 | $71.63 | 338800 |
| 2022-05-11 | 76.96 | $71.97 | 284200 |
| 2022-05-10 | 78.17 | $75.20 | 334906 |
| 2022-05-09 | 78.89 | $74.97 | 250800 |
| 2022-05-06 | 79.78 | $77.77 | 248700 |
| 2022-05-05 | 80.23 | $79.10 | 218543 |
| 2022-05-04 | 80.46 | $81.46 | 313500 |
| 2022-05-03 | 80.24 | $78.32 | 360300 |
| 2022-05-02 | 80.64 | $76.26 | 385437 |
| 2022-04-29 | 81.54 | $77.70 | 353800 |
| 2022-04-28 | 82.27 | $80.96 | 334000 |
| 2022-04-27 | 82.44 | $79.02 | 406000 |
| 2022-04-26 | 83.03 | $78.06 | 330000 |
| 2022-04-25 | 83.90 | $79.01 | 423600 |
| 2022-04-22 | 84.71 | $80.48 | 874645 |
| 2022-04-21 | 85.33 | $82.15 | 317304 |
| 2022-04-20 | 85.67 | $86.05 | 258282 |
| 2022-04-19 | 85.23 | $87.02 | 415500 |
| 2022-04-18 | 84.50 | $86.25 | 320600 |
| 2022-04-14 | 83.80 | $84.91 | 405700 |
| 2022-04-13 | 83.25 | $83.78 | 345610 |
| 2022-04-12 | 82.84 | $82.45 | 472800 |
| 2022-04-11 | 82.62 | $81.31 | 681800 |
| 2022-04-08 | 82.60 | $80.93 | 484639 |
| 2022-04-07 | 82.63 | $81.78 | 322000 |
| 2022-04-06 | 82.48 | $82.37 | 336800 |
| 2022-04-05 | 82.16 | $81.79 | 405500 |
| 2022-04-04 | 81.89 | $81.75 | 311532 |
| 2022-04-01 | 81.57 | $82.54 | 297636 |
| 2022-03-31 | 81.01 | $81.83 | 401526 |
| 2022-03-30 | 80.50 | $79.67 | 346620 |
| 2022-03-29 | 80.34 | $82.01 | 364404 |
| 2022-03-28 | 79.65 | $79.31 | 200544 |
| 2022-03-25 | 79.40 | $78.88 | 217800 |
| 2022-03-24 | 79.19 | $78.40 | 387400 |
| 2022-03-23 | 79.02 | $78.71 | 268300 |
| 2022-03-22 | 78.75 | $79.80 | 284600 |
| 2022-03-21 | 78.19 | $79.08 | 505147 |
| 2022-03-18 | 77.67 | $79.84 | 739855 |
| 2022-03-17 | 76.89 | $79.64 | 342423 |
| 2022-03-16 | 76.01 | $78.36 | 454900 |
| 2022-03-15 | 75.25 | $78.33 | 547146 |
| 2022-03-14 | 74.36 | $74.06 | 552500 |
| 2022-03-11 | 74.21 | $78.48 | 565700 |
| 2022-03-10 | 73.10 | $77.30 | 541000 |
| 2022-03-09 | 72.06 | $75.02 | 589500 |
| 2022-03-08 | 71.32 | $77.78 | 1.1M |
| 2022-03-07 | 69.87 | $72.86 | 412804 |
| 2022-03-04 | 69.23 | $71.38 | 279200 |
| 2022-03-03 | 68.80 | $71.30 | 298200 |
| 2022-03-02 | 68.31 | $71.82 | 322607 |
| 2022-03-01 | 67.65 | $71.15 | 502000 |
| 2022-02-28 | 67.02 | $71.35 | 586600 |
| 2022-02-25 | 66.26 | $71.82 | 601600 |
| 2022-02-24 | 65.29 | $69.54 | 805900 |
| 2022-02-23 | 64.66 | $62.92 | 540500 |
| 2022-02-22 | 65.33 | $64.66 | 359413 |
| 2022-02-18 | 65.76 | $65.41 | 255400 |
| 2022-02-17 | 66.11 | $66.36 | 280200 |
| 2022-02-16 | 66.33 | $67.97 | 285000 |
| 2022-02-15 | 66.27 | $68.41 | 229000 |
| 2022-02-14 | 66.11 | $66.97 | 214740 |
| 2022-02-11 | 66.25 | $66.53 | 206800 |
| 2022-02-10 | 66.52 | $67.19 | 185700 |
| 2022-02-09 | 66.72 | $68.95 | 197300 |
| 2022-02-08 | 66.59 | $67.93 | 251700 |
| 2022-02-07 | 66.67 | $67.16 | 563111 |
| 2022-02-04 | 66.95 | $66.63 | 344005 |
| 2022-02-03 | 67.40 | $65.13 | 385025 |
| 2022-02-02 | 68.26 | $66.27 | 350100 |
| 2022-02-01 | 69.03 | $67.68 | 385900 |
| 2022-01-31 | 69.66 | $68.16 | 370636 |
| 2022-01-28 | 70.29 | $65.11 | 516300 |
| 2022-01-27 | 71.68 | $63.73 | 698721 |
| 2022-01-26 | 73.61 | $66.72 | 886000 |
| 2022-01-25 | 75.21 | $73.34 | 472113 |
| 2022-01-24 | 75.69 | $75.55 | 483400 |
| 2022-01-21 | 75.78 | $73.33 | 406500 |
| 2022-01-20 | 76.36 | $75.34 | 329100 |
| 2022-01-19 | 76.60 | $78.05 | 457715 |
| 2022-01-18 | 76.32 | $75.78 | 236900 |
| 2022-01-14 | 76.47 | $76.57 | 334202 |
| 2022-01-13 | 76.48 | $75.86 | 198008 |
| 2022-01-12 | 76.64 | $76.27 | 289427 |
| 2022-01-11 | 76.75 | $77.07 | 329800 |
| 2022-01-10 | 76.70 | $75.56 | 274600 |
| 2022-01-07 | 76.97 | $75.99 | 345200 |
| 2022-01-06 | 77.18 | $76.69 | 349722 |
| 2022-01-05 | 77.29 | $76.82 | 390622 |
| 2022-01-04 | 77.38 | $78.83 | 332804 |
| 2022-01-03 | 77.07 | $78.55 | 301700 |
| 2021-12-31 | 76.76 | $79.30 | 191200 |
| 2021-12-30 | 76.25 | $78.15 | 336118 |
| 2021-12-29 | 75.91 | $75.71 | 178902 |
| 2021-12-28 | 76.02 | $75.54 | 203100 |
| 2021-12-27 | 76.19 | $74.92 | 194138 |
| 2021-12-23 | 76.52 | $73.68 | 258412 |
| 2021-12-22 | 77.17 | $75.29 | 418000 |
| 2021-12-21 | 77.59 | $74.94 | 240728 |
| 2021-12-20 | 78.14 | $74.01 | 299401 |
| 2021-12-17 | 78.98 | $76.55 | 566210 |
| 2021-12-16 | 79.42 | $78.40 | 574000 |
| 2021-12-15 | 79.53 | $78.97 | 345222 |
| 2021-12-14 | 79.53 | $77.80 | 322700 |
| 2021-12-13 | 79.77 | $80.93 | 537400 |
| 2021-12-10 | 79.39 | $77.64 | 220300 |
| 2021-12-09 | 79.63 | $77.92 | 170530 |
| 2021-12-08 | 79.84 | $79.36 | 233429 |
| 2021-12-07 | 79.78 | $80.73 | 212400 |
| 2021-12-06 | 79.41 | $79.66 | 161439 |
| 2021-12-03 | 79.20 | $77.46 | 262547 |
| 2021-12-02 | 79.40 | $79.26 | 289600 |
| 2021-12-01 | 79.26 | $76.54 | 458300 |
| 2021-11-30 | 79.65 | $75.50 | 284300 |
| 2021-11-29 | 80.32 | $76.92 | 267800 |
| 2021-11-26 | 80.78 | $76.53 | 204535 |
| 2021-11-24 | 81.38 | $80.40 | 192245 |
| 2021-11-23 | 81.25 | $81.45 | 469412 |
| 2021-11-22 | 80.85 | $81.67 | 268121 |
| 2021-11-19 | 80.33 | $80.39 | 278043 |
| 2021-11-18 | 79.98 | $78.64 | 358849 |
| 2021-11-17 | 79.92 | $79.14 | 278310 |
| 2021-11-16 | 79.74 | $79.76 | 457600 |
| 2021-11-15 | 79.37 | $79.45 | 364500 |
| 2021-11-12 | 78.99 | $81.93 | 275900 |
| 2021-11-11 | 78.01 | $81.64 | 245400 |
| 2021-11-10 | 76.92 | $78.84 | 334000 |
| 2021-11-09 | 76.23 | $80.19 | 459400 |
| 2021-11-08 | 75.13 | $78.14 | 389030 |
| 2021-11-05 | 74.27 | $75.30 | 278200 |
| 2021-11-04 | 73.86 | $76.38 | 406600 |
| 2021-11-03 | 73.15 | $74.20 | 253000 |
| 2021-11-02 | 72.78 | $73.88 | 235600 |
| 2021-11-01 | 72.42 | $74.75 | 512727 |
| 2021-10-29 | 71.80 | $72.33 | 211400 |
| 2021-10-28 | 71.59 | $72.90 | 335900 |
| 2021-10-27 | 71.21 | $70.61 | 247414 |
| 2021-10-26 | 71.26 | $71.14 | 214730 |
| 2021-10-25 | 71.20 | $70.10 | 282000 |
| 2021-10-22 | 71.34 | $71.56 | 220100 |
| 2021-10-21 | 71.20 | $71.19 | 223933 |
| 2021-10-20 | 71.10 | $70.84 | 276100 |
| 2021-10-19 | 71.06 | $73.13 | 436731 |
| 2021-10-18 | 70.52 | $72.14 | 217400 |
| 2021-10-15 | 70.10 | $71.33 | 609346 |
| 2021-10-14 | 69.79 | $71.09 | 506312 |
| 2021-10-13 | 69.46 | $72.68 | 546713 |
| 2021-10-12 | 68.76 | $68.55 | 399500 |
| 2021-10-11 | 68.80 | $68.36 | 260700 |
| 2021-10-08 | 68.90 | $70.19 | 121000 |
| 2021-10-07 | 68.62 | $70.60 | 271800 |
| 2021-10-06 | 68.22 | $69.79 | 244701 |
| 2021-10-05 | 67.92 | $69.22 | 206211 |
| 2021-10-04 | 67.69 | $68.73 | 228400 |
| 2021-10-01 | 67.54 | $67.34 | 244101 |
| 2021-09-30 | 67.66 | $66.61 | 191239 |
| 2021-09-29 | 67.95 | $67.59 | 292937 |
| 2021-09-28 | 68.09 | $66.90 | 199500 |
| 2021-09-27 | 68.40 | $68.80 | 195200 |
| 2021-09-24 | 68.36 | $68.10 | 496733 |
| 2021-09-23 | 68.47 | $68.69 | 299733 |
| 2021-09-22 | 68.47 | $67.61 | 319110 |
| 2021-09-21 | 68.70 | $67.05 | 198500 |
| 2021-09-20 | 69.08 | $66.34 | 356500 |
| 2021-09-17 | 69.68 | $68.43 | 866230 |
| 2021-09-16 | 69.93 | $66.06 | 431637 |
| 2021-09-15 | 70.73 | $68.25 | 569700 |
| 2021-09-14 | 71.18 | $71.08 | 224700 |
| 2021-09-13 | 71.11 | $70.94 | 144404 |
| 2021-09-10 | 71.05 | $70.34 | 180803 |
| 2021-09-09 | 71.11 | $72.17 | 247027 |
| 2021-09-08 | 70.78 | $71.49 | 211346 |
| 2021-09-07 | 70.54 | $71.79 | 161700 |
| 2021-09-03 | 70.19 | $71.82 | 225900 |
| 2021-09-02 | 69.77 | $72.16 | 221400 |
| 2021-09-01 | 69.22 | $70.81 | 259020 |
| 2021-08-31 | 68.86 | $71.13 | 228929 |
| 2021-08-30 | 68.37 | $70.29 | 235803 |
| 2021-08-27 | 67.98 | $69.82 | 220023 |
| 2021-08-26 | 67.63 | $67.87 | 143241 |
| 2021-08-25 | 67.64 | $68.48 | 159500 |
| 2021-08-24 | 67.53 | $67.94 | 181700 |
| 2021-08-23 | 67.51 | $67.48 | 191435 |
| 2021-08-20 | 67.59 | $67.20 | 210603 |
| 2021-08-19 | 67.75 | $67.48 | 235400 |
| 2021-08-18 | 67.88 | $67.07 | 472235 |
| 2021-08-17 | 68.11 | $67.37 | 354715 |
| 2021-08-16 | 68.33 | $67.14 | 328426 |
| 2021-08-13 | 68.63 | $67.72 | 179415 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
105.91
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
60.98
Average
83.95
Maximum
144.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 105.91 | $114.27 | 519623 |
| 2026-08-10 | 102.91 | $111.70 | 1.1M |
| 2026-08-07 | 100.08 | $108.09 | 703631 |
| 2026-08-06 | 97.82 | $107.38 | 1.7M |
| 2026-08-05 | 95.34 | $98.02 | 1.1M |
| 2026-08-04 | 95.37 | $100.08 | 799896 |
| 2026-08-03 | 94.85 | $98.02 | 872960 |
| 2026-07-31 | 94.95 | $97.58 | 700211 |
| 2026-07-30 | 95.32 | $96.71 | 978915 |
| 2026-07-29 | 96.15 | $94.33 | 1.4M |
| 2026-07-28 | 98.02 | $98.47 | 1.1M |
| 2026-07-27 | 99.09 | $102.12 | 965300 |
| 2026-07-24 | 99.34 | $99.40 | 897424 |
| 2026-07-23 | 100.61 | $103.84 | 937349 |
| 2026-07-22 | 100.86 | $103.74 | 504219 |
| 2026-07-21 | 101.30 | $105.10 | 687322 |
| 2026-07-20 | 101.52 | $103.56 | 524800 |
| 2026-07-17 | 102.38 | $104.70 | 672005 |
| 2026-07-16 | 103.20 | $104.84 | 1.0M |
| 2026-07-15 | 104.27 | $109.70 | 736300 |
| 2026-07-14 | 104.16 | $107.36 | 747614 |
| 2026-07-13 | 104.89 | $106.81 | 828211 |
| 2026-07-10 | 106.08 | $109.77 | 725548 |
| 2026-07-09 | 106.72 | $110.37 | 646358 |
| 2026-07-08 | 107.44 | $111.14 | 762339 |
| 2026-07-07 | 108.21 | $110.07 | 721000 |
| 2026-07-06 | 109.63 | $113.26 | 706800 |
| 2026-07-02 | 110.47 | $112.56 | 1.0M |
| 2026-07-01 | 111.86 | $110.94 | 1.4M |
| 2026-06-30 | 114.19 | $108.90 | 1.1M |
| 2026-06-29 | 117.79 | $110.47 | 1.3M |
| 2026-06-26 | 121.78 | $116.12 | 1.7M |
| 2026-06-25 | 124.94 | $120.03 | 702500 |
| 2026-06-24 | 127.61 | $124.18 | 623915 |
| 2026-06-23 | 129.60 | $123.30 | 959040 |
| 2026-06-22 | 132.33 | $129.55 | 800486 |
| 2026-06-18 | 133.69 | $127.68 | 1.5M |
| 2026-06-17 | 135.95 | $126.12 | 1.2M |
| 2026-06-16 | 139.17 | $133.96 | 881200 |
| 2026-06-15 | 140.59 | $138.71 | 586509 |
| 2026-06-12 | 140.77 | $138.16 | 436023 |
| 2026-06-11 | 141.11 | $136.41 | 833806 |
| 2026-06-10 | 142.01 | $136.69 | 881107 |
| 2026-06-09 | 142.95 | $138.18 | 1.3M |
| 2026-06-08 | 143.54 | $136.47 | 858860 |
| 2026-06-05 | 144.70 | $140.00 | 726400 |
| 2026-06-04 | 144.90 | $142.45 | 872300 |
| 2026-06-03 | 144.24 | $145.10 | 1.1M |
| 2026-06-02 | 142.50 | $144.48 | 900199 |
| 2026-06-01 | 140.45 | $136.61 | 582729 |
| 2026-05-29 | 140.34 | $137.23 | 793900 |
| 2026-05-28 | 139.89 | $137.68 | 545477 |
| 2026-05-27 | 139.09 | $139.69 | 948357 |
| 2026-05-26 | 137.37 | $139.08 | 748513 |
| 2026-05-22 | 135.35 | $133.46 | 625535 |
| 2026-05-21 | 134.55 | $133.88 | 543789 |
| 2026-05-20 | 133.35 | $131.78 | 630296 |
| 2026-05-19 | 132.45 | $130.68 | 724700 |
| 2026-05-18 | 131.59 | $129.24 | 990078 |
| 2026-05-15 | 130.90 | $131.52 | 1.6M |
| 2026-05-14 | 129.24 | $135.45 | 2.1M |
| 2026-05-13 | 125.87 | $133.39 | 2.7M |
| 2026-05-12 | 122.34 | $126.20 | 1.2M |
| 2026-05-11 | 120.25 | $123.63 | 1.2M |
| 2026-05-08 | 118.47 | $121.67 | 861637 |
| 2026-05-07 | 116.88 | $122.52 | 2.4M |
| 2026-05-06 | 114.65 | $114.86 | 1.3M |
| 2026-05-05 | 114.33 | $115.34 | 683562 |
| 2026-05-04 | 113.78 | $114.70 | 417219 |
| 2026-05-01 | 113.29 | $113.50 | 408832 |
| 2026-04-30 | 113.07 | $114.90 | 635913 |
| 2026-04-29 | 112.36 | $110.32 | 542700 |
| 2026-04-28 | 112.92 | $113.05 | 649700 |
| 2026-04-27 | 112.75 | $114.07 | 463967 |
| 2026-04-24 | 112.20 | $113.36 | 391317 |
| 2026-04-23 | 111.76 | $113.60 | 1.6M |
| 2026-04-22 | 111.14 | $107.00 | 779009 |
| 2026-04-21 | 112.48 | $108.15 | 813300 |
| 2026-04-20 | 113.74 | $111.70 | 709845 |
| 2026-04-17 | 114.13 | $113.04 | 2.6M |
| 2026-04-16 | 114.18 | $112.52 | 704447 |
| 2026-04-15 | 114.38 | $113.81 | 698403 |
| 2026-04-14 | 114.19 | $114.74 | 832637 |
| 2026-04-13 | 113.65 | $112.28 | 959800 |
| 2026-04-10 | 113.76 | $115.22 | 478633 |
| 2026-04-09 | 112.93 | $113.82 | 476712 |
| 2026-04-08 | 112.36 | $113.48 | 927475 |
| 2026-04-07 | 111.76 | $112.24 | 423295 |
| 2026-04-06 | 111.41 | $110.57 | 390518 |
| 2026-04-02 | 111.51 | $112.84 | 502041 |
| 2026-04-01 | 110.91 | $113.64 | 629350 |
| 2026-03-31 | 109.93 | $111.92 | 694223 |
| 2026-03-30 | 109.29 | $109.44 | 723731 |
| 2026-03-27 | 109.29 | $112.00 | 649932 |
| 2026-03-26 | 108.51 | $110.90 | 807317 |
| 2026-03-25 | 107.93 | $110.70 | 717700 |
| 2026-03-24 | 107.30 | $109.84 | 795316 |
| 2026-03-23 | 106.85 | $109.14 | 1.6M |
| 2026-03-20 | 106.55 | $106.42 | 2.3M |
| 2026-03-19 | 107.09 | $110.52 | 1.4M |
| 2026-03-18 | 106.49 | $107.50 | 4.8M |
| 2026-03-17 | 106.77 | $108.00 | 603700 |
| 2026-03-16 | 107.00 | $109.69 | 660520 |
| 2026-03-13 | 106.79 | $110.38 | 349709 |
| 2026-03-12 | 106.38 | $110.06 | 592221 |
| 2026-03-11 | 106.04 | $108.39 | 638320 |
| 2026-03-10 | 106.22 | $110.84 | 710404 |
| 2026-03-09 | 105.73 | $109.85 | 691438 |
| 2026-03-06 | 105.53 | $108.90 | 893316 |
| 2026-03-05 | 105.67 | $107.81 | 509723 |
| 2026-03-04 | 106.28 | $107.78 | 710587 |
| 2026-03-03 | 107.11 | $106.06 | 726503 |
| 2026-03-02 | 108.75 | $107.15 | 1.1M |
| 2026-02-27 | 110.49 | $103.70 | 1.2M |
| 2026-02-26 | 113.77 | $106.47 | 1.6M |
| 2026-02-25 | 116.93 | $117.06 | 685337 |
| 2026-02-24 | 117.48 | $115.85 | 490490 |
| 2026-02-23 | 118.55 | $115.19 | 573000 |
| 2026-02-20 | 120.09 | $115.92 | 870343 |
| 2026-02-19 | 121.75 | $120.05 | 924710 |
| 2026-02-18 | 122.47 | $121.04 | 723400 |
| 2026-02-17 | 123.03 | $124.22 | 1.4M |
| 2026-02-13 | 122.70 | $118.19 | 742700 |
| 2026-02-12 | 124.20 | $120.40 | 519827 |
| 2026-02-11 | 125.30 | $123.13 | 549730 |
| 2026-02-10 | 125.76 | $124.02 | 490708 |
| 2026-02-09 | 126.01 | $122.57 | 627039 |
| 2026-02-06 | 126.73 | $123.15 | 684415 |
| 2026-02-05 | 127.39 | $121.26 | 1.1M |
| 2026-02-04 | 128.73 | $126.80 | 846746 |
| 2026-02-03 | 128.55 | $129.71 | 610735 |
| 2026-02-02 | 127.35 | $125.77 | 568241 |
| 2026-01-30 | 127.06 | $124.94 | 455738 |
| 2026-01-29 | 126.91 | $128.02 | 706600 |
| 2026-01-28 | 125.69 | $127.97 | 512696 |
| 2026-01-27 | 124.16 | $126.20 | 459700 |
| 2026-01-26 | 122.80 | $123.59 | 383910 |
| 2026-01-23 | 121.92 | $123.42 | 452800 |
| 2026-01-22 | 120.85 | $123.00 | 606819 |
| 2026-01-21 | 119.63 | $122.00 | 632900 |
| 2026-01-20 | 118.44 | $117.66 | 546130 |
| 2026-01-16 | 118.32 | $117.95 | 1.2M |
| 2026-01-15 | 118.06 | $115.91 | 925799 |
| 2026-01-14 | 118.35 | $119.72 | 544027 |
| 2026-01-13 | 117.47 | $120.45 | 736913 |
| 2026-01-12 | 116.14 | $119.05 | 546309 |
| 2026-01-09 | 114.93 | $115.35 | 572927 |
| 2026-01-08 | 114.62 | $114.02 | 362146 |
| 2026-01-07 | 114.63 | $116.44 | 497895 |
| 2026-01-06 | 113.87 | $116.50 | 571300 |
| 2026-01-05 | 112.92 | $114.72 | 583436 |
| 2026-01-02 | 112.31 | $113.73 | 462900 |
| 2025-12-31 | 111.88 | $110.47 | 348623 |
| 2025-12-30 | 112.38 | $111.68 | 380088 |
| 2025-12-29 | 112.60 | $112.62 | 475323 |
| 2025-12-26 | 112.58 | $112.94 | 233511 |
| 2025-12-24 | 112.43 | $114.41 | 291009 |
| 2025-12-23 | 111.79 | $113.34 | 469500 |
| 2025-12-22 | 111.33 | $112.13 | 401000 |
| 2025-12-19 | 111.17 | $110.79 | 1.2M |
| 2025-12-18 | 111.38 | $110.31 | 619610 |
| 2025-12-17 | 111.80 | $108.84 | 709300 |
| 2025-12-16 | 112.77 | $111.14 | 814715 |
| 2025-12-15 | 113.21 | $113.48 | 525439 |
| 2025-12-12 | 112.99 | $113.35 | 643935 |
| 2025-12-11 | 112.75 | $115.00 | 844739 |
| 2025-12-10 | 111.92 | $113.11 | 593358 |
| 2025-12-09 | 111.49 | $111.14 | 824400 |
| 2025-12-08 | 111.59 | $110.38 | 370410 |
| 2025-12-05 | 111.93 | $112.64 | 924681 |
| 2025-12-04 | 111.63 | $112.28 | 619633 |
| 2025-12-03 | 111.35 | $111.46 | 395233 |
| 2025-12-02 | 111.27 | $110.59 | 400742 |
| 2025-12-01 | 111.43 | $111.15 | 530200 |
| 2025-11-28 | 111.43 | $112.91 | 233049 |
| 2025-11-26 | 110.87 | $112.66 | 516700 |
| 2025-11-25 | 110.24 | $113.23 | 453200 |
| 2025-11-24 | 109.29 | $111.54 | 728400 |
| 2025-11-21 | 108.66 | $108.55 | 625841 |
| 2025-11-20 | 108.83 | $106.57 | 486400 |
| 2025-11-19 | 109.67 | $108.98 | 521642 |
| 2025-11-18 | 109.92 | $107.54 | 453246 |
| 2025-11-17 | 110.66 | $107.64 | 348843 |
| 2025-11-14 | 111.52 | $108.59 | 585434 |
| 2025-11-13 | 112.23 | $107.89 | 576819 |
| 2025-11-12 | 113.29 | $111.32 | 697800 |
| 2025-11-11 | 113.45 | $112.80 | 466734 |
| 2025-11-10 | 113.13 | $114.47 | 689327 |
| 2025-11-07 | 112.16 | $113.48 | 730612 |
| 2025-11-06 | 111.25 | $114.75 | 718317 |
| 2025-11-05 | 109.70 | $113.87 | 1.1M |
| 2025-11-04 | 108.05 | $108.65 | 929500 |
| 2025-11-03 | 107.67 | $107.82 | 665800 |
| 2025-10-31 | 107.45 | $106.37 | 560513 |
| 2025-10-30 | 107.60 | $105.11 | 755125 |
| 2025-10-29 | 108.16 | $107.26 | 609300 |
| 2025-10-28 | 108.13 | $106.29 | 385040 |
| 2025-10-27 | 108.36 | $106.62 | 374400 |
| 2025-10-24 | 108.50 | $106.34 | 300900 |
| 2025-10-23 | 108.71 | $104.68 | 339400 |
| 2025-10-22 | 109.43 | $104.12 | 671345 |
| 2025-10-21 | 110.44 | $105.46 | 606857 |
| 2025-10-20 | 111.17 | $109.85 | 499637 |
| 2025-10-17 | 110.59 | $108.69 | 1.0M |
| 2025-10-16 | 110.17 | $110.44 | 745400 |
| 2025-10-15 | 109.03 | $109.21 | 820421 |
| 2025-10-14 | 107.95 | $108.23 | 515628 |
| 2025-10-13 | 106.87 | $107.29 | 529495 |
| 2025-10-10 | 105.78 | $103.96 | 724227 |
| 2025-10-09 | 105.43 | $106.64 | 579046 |
| 2025-10-08 | 104.08 | $106.95 | 630933 |
| 2025-10-07 | 102.28 | $104.82 | 614700 |
| 2025-10-06 | 100.70 | $104.13 | 703715 |
| 2025-10-03 | 98.94 | $101.30 | 519530 |
| 2025-10-02 | 97.66 | $99.93 | 453231 |
| 2025-10-01 | 96.49 | $100.32 | 934200 |
| 2025-09-30 | 94.91 | $96.25 | 519143 |
| 2025-09-29 | 94.26 | $95.56 | 488012 |
| 2025-09-26 | 93.67 | $94.87 | 404408 |
| 2025-09-25 | 93.16 | $93.71 | 463913 |
| 2025-09-24 | 92.89 | $92.84 | 334168 |
| 2025-09-23 | 92.83 | $93.78 | 407200 |
| 2025-09-22 | 92.44 | $92.67 | 497212 |
| 2025-09-19 | 92.32 | $92.49 | 1.1M |
| 2025-09-18 | 92.22 | $94.00 | 503244 |
| 2025-09-17 | 91.61 | $92.54 | 829000 |
| 2025-09-16 | 91.33 | $91.05 | 359100 |
| 2025-09-15 | 91.46 | $91.75 | 380451 |
| 2025-09-12 | 91.39 | $91.45 | 250513 |
| 2025-09-11 | 91.39 | $91.92 | 394900 |
| 2025-09-10 | 91.25 | $91.05 | 423900 |
| 2025-09-09 | 91.34 | $90.26 | 379105 |
| 2025-09-08 | 91.70 | $90.62 | 402800 |
| 2025-09-05 | 92.02 | $91.10 | 369907 |
| 2025-09-04 | 92.24 | $91.70 | 395800 |
| 2025-09-03 | 92.31 | $91.17 | 482731 |
| 2025-09-02 | 92.55 | $90.97 | 608700 |
| 2025-08-29 | 92.89 | $91.89 | 737700 |
| 2025-08-28 | 92.99 | $92.97 | 440045 |
| 2025-08-27 | 92.74 | $92.31 | 562036 |
| 2025-08-26 | 92.63 | $91.58 | 796143 |
| 2025-08-25 | 92.70 | $92.65 | 541548 |
| 2025-08-22 | 92.43 | $94.85 | 584708 |
| 2025-08-21 | 91.37 | $92.60 | 329949 |
| 2025-08-20 | 90.77 | $92.28 | 573000 |
| 2025-08-19 | 90.13 | $92.79 | 795100 |
| 2025-08-18 | 89.18 | $92.02 | 942653 |
| 2025-08-15 | 88.25 | $89.75 | 605000 |
| 2025-08-14 | 87.83 | $88.36 | 507414 |
| 2025-08-13 | 87.76 | $89.49 | 493041 |
| 2025-08-12 | 87.32 | $88.87 | 453734 |
| 2025-08-11 | 86.99 | $87.55 | 475745 |
| 2025-08-08 | 87.00 | $86.68 | 405400 |
| 2025-08-07 | 87.30 | $87.33 | 711219 |
| 2025-08-06 | 87.45 | $85.20 | 792304 |
| 2025-08-05 | 88.32 | $85.23 | 843944 |
| 2025-08-04 | 89.36 | $88.38 | 447711 |
| 2025-08-01 | 89.62 | $88.71 | 442446 |
| 2025-07-31 | 89.81 | $89.41 | 470500 |
| 2025-07-30 | 89.80 | $89.43 | 584839 |
| 2025-07-29 | 89.76 | $88.15 | 413800 |
| 2025-07-28 | 90.10 | $88.39 | 347200 |
| 2025-07-25 | 90.41 | $89.48 | 311548 |
| 2025-07-24 | 90.41 | $89.09 | 446000 |
| 2025-07-23 | 90.51 | $90.41 | 396000 |
| 2025-07-22 | 90.16 | $90.38 | 425202 |
| 2025-07-21 | 89.72 | $89.60 | 307600 |
| 2025-07-18 | 89.40 | $89.83 | 560718 |
| 2025-07-17 | 88.89 | $88.32 | 573620 |
| 2025-07-16 | 88.71 | $87.46 | 500100 |
| 2025-07-15 | 88.74 | $86.76 | 407902 |
| 2025-07-14 | 88.94 | $87.54 | 533600 |
| 2025-07-11 | 88.91 | $87.85 | 528200 |
| 2025-07-10 | 88.72 | $88.55 | 428300 |
| 2025-07-09 | 88.23 | $88.14 | 643800 |
| 2025-07-08 | 87.71 | $86.45 | 533119 |
| 2025-07-07 | 87.56 | $87.04 | 562000 |
| 2025-07-03 | 87.14 | $87.71 | 468406 |
| 2025-07-02 | 86.38 | $84.64 | 675800 |
| 2025-07-01 | 86.37 | $84.76 | 598400 |
| 2025-06-30 | 86.27 | $83.76 | 555723 |
| 2025-06-27 | 86.41 | $84.15 | 1.2M |
| 2025-06-26 | 86.41 | $85.40 | 397239 |
| 2025-06-25 | 85.94 | $85.35 | 516600 |
| 2025-06-24 | 85.34 | $86.29 | 504822 |
| 2025-06-23 | 84.24 | $86.59 | 881665 |
| 2025-06-20 | 82.76 | $84.17 | 1.3M |
| 2025-06-18 | 81.66 | $84.96 | 1.1M |
| 2025-06-17 | 80.04 | $80.12 | 645431 |
| 2025-06-16 | 79.56 | $80.04 | 365004 |
| 2025-06-13 | 78.96 | $78.94 | 307900 |
| 2025-06-12 | 78.55 | $79.15 | 321727 |
| 2025-06-11 | 77.95 | $79.70 | 503120 |
| 2025-06-10 | 77.02 | $79.00 | 493100 |
| 2025-06-09 | 76.08 | $77.83 | 387800 |
| 2025-06-06 | 75.29 | $77.77 | 578320 |
| 2025-06-05 | 74.34 | $75.12 | 479207 |
| 2025-06-04 | 74.01 | $74.20 | 258543 |
| 2025-06-03 | 73.88 | $75.17 | 373300 |
| 2025-06-02 | 73.42 | $73.75 | 324119 |
| 2025-05-30 | 73.30 | $74.33 | 478839 |
| 2025-05-29 | 72.97 | $73.64 | 404851 |
| 2025-05-28 | 72.79 | $72.53 | 366400 |
| 2025-05-27 | 72.91 | $72.39 | 325924 |
| 2025-05-23 | 73.11 | $71.53 | 306847 |
| 2025-05-22 | 73.62 | $70.95 | 342848 |
| 2025-05-21 | 74.42 | $72.76 | 349800 |
| 2025-05-20 | 74.80 | $73.87 | 276750 |
| 2025-05-19 | 74.90 | $75.25 | 408911 |
| 2025-05-16 | 74.58 | $74.98 | 433739 |
| 2025-05-15 | 74.24 | $75.16 | 372928 |
| 2025-05-14 | 73.77 | $73.04 | 519713 |
| 2025-05-13 | 73.84 | $73.38 | 461509 |
| 2025-05-12 | 73.82 | $74.07 | 477800 |
| 2025-05-09 | 73.55 | $74.83 | 321900 |
| 2025-05-08 | 72.97 | $74.11 | 574430 |
| 2025-05-07 | 72.48 | $72.31 | 432600 |
| 2025-05-06 | 72.44 | $72.03 | 368232 |
| 2025-05-05 | 72.48 | $71.17 | 347600 |
| 2025-05-02 | 72.79 | $72.21 | 289700 |
| 2025-05-01 | 72.82 | $71.81 | 369548 |
| 2025-04-30 | 72.97 | $72.60 | 935800 |
| 2025-04-29 | 72.89 | $73.56 | 375428 |
| 2025-04-28 | 72.48 | $73.22 | 238521 |
| 2025-04-25 | 72.06 | $73.16 | 264021 |
| 2025-04-24 | 71.57 | $72.72 | 396411 |
| 2025-04-23 | 71.10 | $71.64 | 380100 |
| 2025-04-22 | 70.86 | $72.50 | 542900 |
| 2025-04-21 | 70.29 | $70.77 | 292100 |
| 2025-04-17 | 70.14 | $71.59 | 514025 |
| 2025-04-16 | 69.70 | $70.35 | 394342 |
| 2025-04-15 | 69.56 | $71.08 | 398816 |
| 2025-04-14 | 69.16 | $70.49 | 512200 |
| 2025-04-11 | 68.87 | $70.03 | 542300 |
| 2025-04-10 | 68.67 | $68.53 | 442000 |
| 2025-04-09 | 68.92 | $69.45 | 798638 |
| 2025-04-08 | 68.93 | $66.40 | 724239 |
| 2025-04-07 | 69.92 | $68.27 | 909500 |
| 2025-04-04 | 70.53 | $68.34 | 781317 |
| 2025-04-03 | 71.26 | $70.82 | 612832 |
| 2025-04-02 | 71.36 | $71.29 | 321000 |
| 2025-04-01 | 71.32 | $70.77 | 385700 |
| 2025-03-31 | 71.42 | $70.77 | 469138 |
| 2025-03-28 | 71.55 | $70.57 | 316700 |
| 2025-03-27 | 71.75 | $70.11 | 295400 |
| 2025-03-26 | 72.12 | $69.81 | 650800 |
| 2025-03-25 | 72.66 | $71.22 | 502444 |
| 2025-03-24 | 72.84 | $71.15 | 549220 |
| 2025-03-21 | 73.06 | $71.64 | 890900 |
| 2025-03-20 | 73.15 | $72.02 | 388605 |
| 2025-03-19 | 73.11 | $71.76 | 431405 |
| 2025-03-18 | 73.10 | $72.10 | 384822 |
| 2025-03-17 | 72.96 | $72.70 | 342600 |
| 2025-03-14 | 72.57 | $71.85 | 286212 |
| 2025-03-13 | 72.32 | $71.49 | 456243 |
| 2025-03-12 | 72.10 | $71.10 | 441624 |
| 2025-03-11 | 71.92 | $71.10 | 473500 |
| 2025-03-10 | 71.66 | $72.93 | 1.4M |
| 2025-03-07 | 70.74 | $70.64 | 606200 |
| 2025-03-06 | 70.32 | $69.38 | 437600 |
| 2025-03-05 | 70.17 | $69.47 | 442652 |
| 2025-03-04 | 69.93 | $69.61 | 496333 |
| 2025-03-03 | 69.56 | $68.73 | 459400 |
| 2025-02-28 | 69.37 | $69.84 | 593900 |
| 2025-02-27 | 68.76 | $68.94 | 696427 |
| 2025-02-26 | 68.28 | $68.29 | 662305 |
| 2025-02-25 | 67.87 | $68.51 | 421600 |
| 2025-02-24 | 67.29 | $68.63 | 452490 |
| 2025-02-21 | 66.53 | $68.82 | 518403 |
| 2025-02-20 | 65.53 | $69.29 | 945009 |
| 2025-02-19 | 64.16 | $66.03 | 468000 |
| 2025-02-18 | 63.52 | $65.50 | 485300 |
| 2025-02-14 | 62.93 | $63.15 | 302900 |
| 2025-02-13 | 62.97 | $62.89 | 446900 |
| 2025-02-12 | 63.11 | $63.37 | 413238 |
| 2025-02-11 | 63.15 | $63.44 | 330600 |
| 2025-02-10 | 63.19 | $63.95 | 529300 |
| 2025-02-07 | 63.11 | $64.02 | 361250 |
| 2025-02-06 | 63.00 | $64.21 | 377900 |
| 2025-02-05 | 62.83 | $64.38 | 486101 |
| 2025-02-04 | 62.60 | $62.70 | 409837 |
| 2025-02-03 | 62.89 | $62.47 | 495500 |
| 2025-01-31 | 63.34 | $64.15 | 734216 |
| 2025-01-30 | 63.38 | $64.25 | 511408 |
| 2025-01-29 | 63.44 | $63.39 | 472700 |
| 2025-01-28 | 63.81 | $62.51 | 550200 |
| 2025-01-27 | 64.57 | $64.61 | 768600 |
| 2025-01-24 | 64.87 | $65.28 | 466617 |
| 2025-01-23 | 65.06 | $65.52 | 547300 |
| 2025-01-22 | 65.24 | $64.45 | 686019 |
| 2025-01-21 | 65.82 | $66.45 | 483700 |
| 2025-01-17 | 65.94 | $67.10 | 565313 |
| 2025-01-16 | 65.91 | $67.61 | 400114 |
| 2025-01-15 | 65.74 | $67.24 | 616400 |
| 2025-01-14 | 65.69 | $66.10 | 498100 |
| 2025-01-13 | 66.04 | $66.47 | 805700 |
| 2025-01-10 | 66.38 | $65.73 | 589927 |
| 2025-01-08 | 67.07 | $68.56 | 514800 |
| 2025-01-07 | 67.06 | $69.92 | 632500 |
| 2025-01-06 | 66.65 | $68.83 | 680900 |
| 2025-01-03 | 66.56 | $68.91 | 698711 |
| 2025-01-02 | 66.46 | $69.13 | 436100 |
| 2024-12-31 | 66.34 | $67.72 | 917722 |
| 2024-12-30 | 66.69 | $68.44 | 472800 |
| 2024-12-27 | 66.94 | $67.91 | 1.2M |
| 2024-12-26 | 67.49 | $69.25 | 443434 |
| 2024-12-24 | 67.79 | $70.25 | 468635 |
| 2024-12-23 | 67.91 | $68.75 | 848700 |
| 2024-12-20 | 68.59 | $67.52 | 1.9M |
| 2024-12-19 | 69.88 | $67.12 | 1.4M |
| 2024-12-18 | 71.63 | $67.19 | 999801 |
| 2024-12-17 | 73.79 | $71.47 | 804635 |
| 2024-12-16 | 75.11 | $73.07 | 980300 |
| 2024-12-13 | 76.25 | $72.50 | 1.6M |
| 2024-12-12 | 77.84 | $74.20 | 2.5M |
| 2024-12-11 | 79.25 | $80.19 | 608300 |
| 2024-12-10 | 79.08 | $79.37 | 461800 |
| 2024-12-09 | 79.15 | $78.55 | 373500 |
| 2024-12-06 | 79.49 | $78.99 | 427832 |
| 2024-12-05 | 79.78 | $78.20 | 530600 |
| 2024-12-04 | 80.38 | $78.75 | 333500 |
| 2024-12-03 | 80.94 | $79.58 | 523900 |
| 2024-12-02 | 81.35 | $81.71 | 359113 |
| 2024-11-29 | 81.18 | $81.62 | 216535 |
| 2024-11-27 | 80.98 | $81.59 | 310600 |
| 2024-11-26 | 80.75 | $81.13 | 287050 |
| 2024-11-25 | 80.61 | $82.02 | 507402 |
| 2024-11-22 | 80.15 | $80.74 | 513500 |
| 2024-11-21 | 79.99 | $80.08 | 364800 |
| 2024-11-20 | 80.00 | $79.38 | 240500 |
| 2024-11-19 | 80.24 | $79.36 | 415300 |
| 2024-11-18 | 80.53 | $79.40 | 522923 |
| 2024-11-15 | 80.87 | $79.01 | 299348 |
| 2024-11-14 | 81.39 | $79.49 | 404309 |
| 2024-11-13 | 81.86 | $79.22 | 431837 |
| 2024-11-12 | 82.50 | $79.52 | 772919 |
| 2024-11-11 | 83.17 | $83.84 | 596238 |
| 2024-11-08 | 82.58 | $83.13 | 543545 |
| 2024-11-07 | 82.06 | $83.05 | 689666 |
| 2024-11-06 | 81.43 | $81.92 | 775500 |
| 2024-11-05 | 80.99 | $81.86 | 381646 |
| 2024-11-04 | 80.46 | $80.86 | 406508 |
| 2024-11-01 | 80.10 | $78.71 | 420213 |
| 2024-10-31 | 80.33 | $79.02 | 414600 |
| 2024-10-30 | 80.50 | $80.15 | 369700 |
| 2024-10-29 | 80.32 | $80.99 | 333528 |
| 2024-10-28 | 79.81 | $81.44 | 429656 |
| 2024-10-25 | 79.03 | $78.87 | 323956 |
| 2024-10-24 | 78.87 | $77.99 | 601400 |
| 2024-10-23 | 78.94 | $78.49 | 249800 |
| 2024-10-22 | 78.85 | $79.33 | 264412 |
| 2024-10-21 | 78.45 | $80.25 | 525063 |
| 2024-10-18 | 77.66 | $78.31 | 443700 |
| 2024-10-17 | 77.30 | $77.27 | 368920 |
| 2024-10-16 | 77.18 | $78.79 | 374227 |
| 2024-10-15 | 76.54 | $77.02 | 460400 |
| 2024-10-14 | 76.32 | $76.90 | 249114 |
| 2024-10-11 | 76.07 | $76.00 | 276410 |
| 2024-10-10 | 76.06 | $75.06 | 418649 |
| 2024-10-09 | 76.33 | $75.92 | 358300 |
| 2024-10-08 | 76.38 | $75.27 | 359100 |
| 2024-10-07 | 76.64 | $75.90 | 249406 |
| 2024-10-04 | 76.75 | $76.06 | 241700 |
| 2024-10-03 | 76.82 | $75.52 | 333212 |
| 2024-10-02 | 77.06 | $76.20 | 359700 |
| 2024-10-01 | 77.12 | $76.65 | 310838 |
| 2024-09-30 | 77.04 | $76.94 | 630028 |
| 2024-09-27 | 76.83 | $77.47 | 227029 |
| 2024-09-26 | 76.40 | $77.06 | 560800 |
| 2024-09-25 | 75.98 | $76.67 | 293600 |
| 2024-09-24 | 75.58 | $75.66 | 259927 |
| 2024-09-23 | 75.41 | $75.66 | 303222 |
| 2024-09-20 | 75.19 | $75.53 | 878600 |
| 2024-09-19 | 74.95 | $74.86 | 341200 |
| 2024-09-18 | 74.86 | $75.36 | 292200 |
| 2024-09-17 | 74.59 | $75.57 | 284814 |
| 2024-09-16 | 74.18 | $75.06 | 389926 |
| 2024-09-13 | 73.85 | $75.93 | 311400 |
| 2024-09-12 | 73.16 | $74.24 | 285934 |
| 2024-09-11 | 72.87 | $73.70 | 250900 |
| 2024-09-10 | 72.69 | $72.56 | 209100 |
| 2024-09-09 | 72.83 | $72.01 | 266600 |
| 2024-09-06 | 73.19 | $72.80 | 162400 |
| 2024-09-05 | 73.38 | $73.68 | 181600 |
| 2024-09-04 | 73.34 | $72.93 | 200344 |
| 2024-09-03 | 73.52 | $72.72 | 312200 |
| 2024-08-30 | 73.82 | $74.53 | 249000 |
| 2024-08-29 | 73.61 | $73.96 | 355200 |
| 2024-08-28 | 73.54 | $73.53 | 302400 |
| 2024-08-27 | 73.60 | $74.38 | 266700 |
| 2024-08-26 | 73.40 | $74.70 | 236400 |
| 2024-08-23 | 73.06 | $74.66 | 292300 |
| 2024-08-22 | 72.66 | $72.52 | 273300 |
| 2024-08-21 | 72.86 | $73.13 | 325200 |
| 2024-08-20 | 72.93 | $72.78 | 266431 |
| 2024-08-19 | 73.12 | $74.29 | 174315 |
| 2024-08-16 | 72.90 | $73.75 | 216800 |
| 2024-08-15 | 72.80 | $73.70 | 241300 |
| 2024-08-14 | 72.71 | $72.72 | 256841 |
| 2024-08-13 | 72.92 | $72.70 | 193104 |
| 2024-08-12 | 73.20 | $71.71 | 270021 |
| 2024-08-09 | 73.85 | $72.51 | 319100 |
| 2024-08-08 | 74.41 | $73.18 | 348900 |
| 2024-08-07 | 74.87 | $72.49 | 645301 |
| 2024-08-06 | 75.65 | $73.94 | 353200 |
| 2024-08-05 | 76.14 | $72.77 | 590838 |
| 2024-08-02 | 77.09 | $75.41 | 387917 |
| 2024-08-01 | 77.40 | $76.75 | 468500 |
| 2024-07-31 | 77.33 | $77.64 | 658038 |
| 2024-07-30 | 76.94 | $76.54 | 372600 |
| 2024-07-29 | 76.80 | $76.26 | 404501 |
| 2024-07-26 | 76.68 | $78.16 | 398500 |
| 2024-07-25 | 75.93 | $76.09 | 401508 |
| 2024-07-24 | 75.64 | $76.64 | 573500 |
| 2024-07-23 | 75.10 | $76.22 | 323600 |
| 2024-07-22 | 74.55 | $75.21 | 485442 |
| 2024-07-19 | 74.20 | $73.93 | 301300 |
| 2024-07-18 | 74.17 | $75.05 | 266437 |
| 2024-07-17 | 73.77 | $75.41 | 365811 |
| 2024-07-16 | 73.15 | $76.04 | 564900 |
| 2024-07-15 | 72.20 | $72.96 | 505645 |
| 2024-07-12 | 72.02 | $75.23 | 470500 |
| 2024-07-11 | 71.09 | $73.99 | 422523 |
| 2024-07-10 | 70.36 | $71.94 | 304940 |
| 2024-07-09 | 70.12 | $70.61 | 489300 |
| 2024-07-08 | 70.28 | $71.13 | 424836 |
| 2024-07-05 | 70.33 | $70.83 | 359000 |
| 2024-07-03 | 70.50 | $70.43 | 330900 |
| 2024-07-02 | 70.85 | $69.28 | 544700 |
| 2024-07-01 | 71.65 | $69.20 | 435909 |
| 2024-06-28 | 72.67 | $71.70 | 2.3M |
| 2024-06-27 | 73.12 | $74.09 | 339300 |
| 2024-06-26 | 72.92 | $73.03 | 346100 |
| 2024-06-25 | 73.01 | $73.14 | 619295 |
| 2024-06-24 | 73.09 | $73.02 | 563921 |
| 2024-06-21 | 73.23 | $72.35 | 1.0M |
| 2024-06-20 | 73.61 | $70.90 | 826042 |
| 2024-06-18 | 74.52 | $73.10 | 476839 |
| 2024-06-17 | 74.93 | $73.28 | 339300 |
| 2024-06-14 | 75.36 | $73.90 | 315219 |
| 2024-06-13 | 75.67 | $74.61 | 305321 |
| 2024-06-12 | 75.80 | $75.44 | 515232 |
| 2024-06-11 | 75.66 | $73.79 | 316400 |
| 2024-06-10 | 76.00 | $74.53 | 298621 |
| 2024-06-07 | 76.15 | $73.95 | 467200 |
| 2024-06-06 | 76.48 | $75.20 | 567848 |
| 2024-06-05 | 76.44 | $75.58 | 758900 |
| 2024-06-04 | 76.25 | $75.44 | 388818 |
| 2024-06-03 | 76.01 | $75.91 | 373918 |
| 2024-05-31 | 75.54 | $75.40 | 472717 |
| 2024-05-30 | 75.08 | $75.26 | 394900 |
| 2024-05-29 | 74.53 | $73.14 | 395800 |
| 2024-05-28 | 74.48 | $73.97 | 425600 |
| 2024-05-24 | 74.13 | $73.55 | 363729 |
| 2024-05-23 | 73.79 | $72.55 | 411700 |
| 2024-05-22 | 73.66 | $73.09 | 323100 |
| 2024-05-21 | 73.28 | $72.22 | 307205 |
| 2024-05-20 | 73.05 | $71.36 | 546819 |
| 2024-05-17 | 73.00 | $72.49 | 332300 |
| 2024-05-16 | 72.54 | $72.48 | 371717 |
| 2024-05-15 | 71.94 | $73.11 | 464200 |
| 2024-05-14 | 70.97 | $73.20 | 711500 |
| 2024-05-13 | 69.72 | $70.65 | 321631 |
| 2024-05-10 | 68.97 | $70.29 | 358906 |
| 2024-05-09 | 68.15 | $68.93 | 745500 |
| 2024-05-08 | 67.55 | $68.49 | 349123 |
| 2024-05-07 | 66.94 | $68.04 | 589900 |
| 2024-05-06 | 66.33 | $67.64 | 346562 |
| 2024-05-03 | 65.69 | $67.50 | 277926 |
| 2024-05-02 | 64.95 | $66.71 | 438400 |
| 2024-05-01 | 64.29 | $65.74 | 384900 |
| 2024-04-30 | 63.79 | $63.83 | 374235 |
| 2024-04-29 | 63.79 | $64.48 | 528400 |
| 2024-04-26 | 63.59 | $63.11 | 686341 |
| 2024-04-25 | 63.78 | $63.78 | 462700 |
| 2024-04-24 | 63.81 | $64.99 | 452701 |
| 2024-04-23 | 63.46 | $65.17 | 357220 |
| 2024-04-22 | 62.99 | $64.57 | 413702 |
| 2024-04-19 | 62.62 | $63.75 | 1.2M |
| 2024-04-18 | 62.43 | $62.92 | 663400 |
| 2024-04-17 | 62.49 | $62.11 | 842704 |
| 2024-04-16 | 62.83 | $59.94 | 504475 |
| 2024-04-15 | 63.94 | $60.97 | 906048 |
| 2024-04-12 | 64.98 | $64.30 | 743021 |
| 2024-04-11 | 65.20 | $66.08 | 610455 |
| 2024-04-10 | 64.90 | $64.59 | 521500 |
| 2024-04-09 | 65.00 | $66.40 | 446140 |
| 2024-04-08 | 64.56 | $64.84 | 334325 |
| 2024-04-05 | 64.52 | $63.73 | 264029 |
| 2024-04-04 | 64.83 | $64.13 | 337237 |
| 2024-04-03 | 65.08 | $64.36 | 420306 |
| 2024-04-02 | 65.32 | $63.81 | 414735 |
| 2024-04-01 | 65.78 | $65.09 | 347016 |
| 2024-03-28 | 65.94 | $66.19 | 456218 |
| 2024-03-27 | 65.77 | $66.29 | 639134 |
| 2024-03-26 | 65.54 | $65.23 | 509200 |
| 2024-03-25 | 65.60 | $65.63 | 322539 |
| 2024-03-22 | 65.54 | $66.31 | 355138 |
| 2024-03-21 | 65.25 | $66.28 | 405300 |
| 2024-03-20 | 64.90 | $65.86 | 386840 |
| 2024-03-19 | 64.62 | $64.55 | 349700 |
| 2024-03-18 | 64.70 | $63.48 | 283400 |
| 2024-03-15 | 65.14 | $63.82 | 730900 |
| 2024-03-14 | 65.57 | $63.93 | 363700 |
| 2024-03-13 | 66.06 | $64.70 | 338245 |
| 2024-03-12 | 66.41 | $65.52 | 420449 |
| 2024-03-11 | 66.57 | $67.76 | 516400 |
| 2024-03-08 | 66.06 | $68.82 | 613000 |
| 2024-03-07 | 65.09 | $65.77 | 362100 |
| 2024-03-06 | 64.89 | $65.02 | 256600 |
| 2024-03-05 | 64.89 | $64.51 | 486943 |
| 2024-03-04 | 65.05 | $65.67 | 385339 |
| 2024-03-01 | 64.88 | $65.81 | 392610 |
| 2024-02-29 | 64.65 | $65.15 | 834209 |
| 2024-02-28 | 64.58 | $64.49 | 378400 |
| 2024-02-27 | 64.72 | $64.98 | 419943 |
| 2024-02-26 | 64.75 | $63.83 | 673200 |
| 2024-02-23 | 65.15 | $64.43 | 428700 |
| 2024-02-22 | 65.47 | $63.99 | 1.0M |
| 2024-02-21 | 66.00 | $67.22 | 681709 |
| 2024-02-20 | 65.64 | $66.84 | 441548 |
| 2024-02-16 | 65.32 | $67.12 | 405424 |
| 2024-02-15 | 64.86 | $67.36 | 374300 |
| 2024-02-14 | 64.24 | $65.34 | 342000 |
| 2024-02-13 | 64.15 | $64.33 | 450002 |
| 2024-02-12 | 64.37 | $67.54 | 363605 |
| 2024-02-09 | 63.66 | $65.07 | 320302 |
| 2024-02-08 | 63.60 | $64.04 | 377600 |
| 2024-02-07 | 63.89 | $65.49 | 483000 |
| 2024-02-06 | 63.81 | $65.57 | 467500 |
| 2024-02-05 | 63.73 | $64.21 | 386643 |
| 2024-02-02 | 64.10 | $65.55 | 364600 |
| 2024-02-01 | 64.16 | $66.39 | 373200 |
| 2024-01-31 | 64.00 | $64.68 | 561800 |
| 2024-01-30 | 64.40 | $65.64 | 576200 |
| 2024-01-29 | 64.62 | $66.12 | 422101 |
| 2024-01-26 | 64.78 | $65.09 | 312318 |
| 2024-01-25 | 65.35 | $66.34 | 562123 |
| 2024-01-24 | 65.68 | $65.49 | 547500 |
| 2024-01-23 | 66.40 | $66.48 | 517400 |
| 2024-01-22 | 67.00 | $67.34 | 378200 |
| 2024-01-19 | 67.50 | $66.70 | 525819 |
| 2024-01-18 | 68.35 | $66.69 | 509933 |
| 2024-01-17 | 69.41 | $66.18 | 566822 |
| 2024-01-16 | 70.89 | $67.04 | 596772 |
| 2024-01-12 | 72.44 | $69.95 | 360300 |
| 2024-01-11 | 73.41 | $70.63 | 529006 |
| 2024-01-10 | 74.38 | $71.46 | 472700 |
| 2024-01-09 | 75.28 | $72.50 | 398600 |
| 2024-01-08 | 76.04 | $73.70 | 299429 |
| 2024-01-05 | 76.55 | $73.28 | 382900 |
| 2024-01-04 | 77.29 | $74.73 | 445200 |
| 2024-01-03 | 77.69 | $75.50 | 441516 |
| 2024-01-02 | 77.90 | $76.43 | 356100 |
| 2023-12-29 | 77.82 | $75.79 | 337200 |
| 2023-12-28 | 77.87 | $77.08 | 264200 |
| 2023-12-27 | 77.48 | $76.98 | 186040 |
| 2023-12-26 | 76.98 | $76.76 | 201100 |
| 2023-12-22 | 76.40 | $75.89 | 411200 |
| 2023-12-21 | 75.91 | $74.65 | 314046 |
| 2023-12-20 | 75.67 | $73.55 | 447721 |
| 2023-12-19 | 75.67 | $75.66 | 355300 |
| 2023-12-18 | 74.95 | $74.17 | 434323 |
| 2023-12-15 | 74.49 | $75.93 | 1.1M |
| 2023-12-14 | 73.33 | $75.94 | 793200 |
| 2023-12-13 | 71.87 | $73.26 | 431703 |
| 2023-12-12 | 70.90 | $69.39 | 309742 |
| 2023-12-11 | 70.91 | $69.65 | 433900 |
| 2023-12-08 | 70.81 | $70.68 | 199121 |
| 2023-12-07 | 70.33 | $70.62 | 355400 |
| 2023-12-06 | 69.72 | $69.62 | 469300 |
| 2023-12-05 | 69.28 | $68.70 | 358330 |
| 2023-12-04 | 68.99 | $69.80 | 461700 |
| 2023-12-01 | 68.27 | $69.60 | 598500 |
| 2023-11-30 | 67.43 | $67.32 | 496600 |
| 2023-11-29 | 67.11 | $67.98 | 493700 |
| 2023-11-28 | 66.50 | $67.32 | 637400 |
| 2023-11-27 | 65.94 | $65.50 | 448100 |
| 2023-11-24 | 65.83 | $66.45 | 196531 |
| 2023-11-22 | 65.38 | $67.00 | 563100 |
| 2023-11-21 | 64.66 | $65.76 | 374300 |
| 2023-11-20 | 64.16 | $66.01 | 570203 |
| 2023-11-17 | 63.48 | $64.69 | 478508 |
| 2023-11-16 | 63.07 | $65.42 | 449800 |
| 2023-11-15 | 62.36 | $65.08 | 572140 |
| 2023-11-14 | 61.61 | $64.25 | 871329 |
| 2023-11-13 | 60.98 | $59.01 | 888235 |
| 2023-11-10 | 61.91 | $60.80 | 719100 |
| 2023-11-09 | 62.49 | $62.54 | 773836 |
| 2023-11-08 | 62.67 | $62.42 | 530436 |
| 2023-11-07 | 62.95 | $64.42 | 278443 |
| 2023-11-06 | 62.68 | $64.63 | 523300 |
| 2023-11-03 | 62.31 | $65.57 | 562130 |
| 2023-11-02 | 61.60 | $63.64 | 540300 |
| 2023-11-01 | 61.38 | $61.63 | 669600 |
| 2023-10-31 | 61.79 | $61.54 | 457841 |
| 2023-10-30 | 62.35 | $61.31 | 284149 |
| 2023-10-27 | 63.15 | $61.42 | 584700 |
| 2023-10-26 | 64.13 | $63.44 | 359000 |
| 2023-10-25 | 64.71 | $63.64 | 623600 |
| 2023-10-24 | 65.38 | $64.35 | 667600 |
| 2023-10-23 | 66.01 | $65.00 | 546433 |
| 2023-10-20 | 66.60 | $66.46 | 1.2M |
| 2023-10-19 | 66.87 | $67.33 | 527035 |
| 2023-10-18 | 66.96 | $68.00 | 481200 |
| 2023-10-17 | 66.87 | $68.55 | 927100 |
| 2023-10-16 | 66.62 | $68.21 | 460000 |
| 2023-10-13 | 66.44 | $67.22 | 309339 |
| 2023-10-12 | 66.58 | $66.78 | 681430 |
| 2023-10-11 | 66.92 | $68.87 | 333800 |
| 2023-10-10 | 66.72 | $68.28 | 343305 |
| 2023-10-09 | 66.68 | $66.59 | 577100 |
| 2023-10-06 | 67.22 | $67.63 | 406200 |
| 2023-10-05 | 67.59 | $66.06 | 521230 |
| 2023-10-04 | 68.57 | $68.72 | 434000 |
| 2023-10-03 | 68.96 | $67.26 | 453226 |
| 2023-10-02 | 69.93 | $68.18 | 641917 |
| 2023-09-29 | 70.85 | $69.92 | 407600 |
| 2023-09-28 | 71.44 | $69.55 | 538429 |
| 2023-09-27 | 72.31 | $70.93 | 480700 |
| 2023-09-26 | 72.95 | $72.33 | 484100 |
| 2023-09-25 | 73.29 | $72.77 | 397103 |
| 2023-09-22 | 73.59 | $72.83 | 286811 |
| 2023-09-21 | 73.95 | $73.62 | 352831 |
| 2023-09-20 | 74.15 | $73.98 | 373356 |
| 2023-09-19 | 74.29 | $74.43 | 376435 |
| 2023-09-18 | 74.32 | $73.71 | 390700 |
| 2023-09-15 | 74.61 | $74.59 | 866444 |
| 2023-09-14 | 74.68 | $75.46 | 274444 |
| 2023-09-13 | 74.51 | $74.85 | 202445 |
| 2023-09-12 | 74.51 | $74.58 | 185900 |
| 2023-09-11 | 74.61 | $74.87 | 240300 |
| 2023-09-08 | 74.65 | $74.56 | 351400 |
| 2023-09-07 | 74.81 | $75.48 | 314400 |
| 2023-09-06 | 74.73 | $74.48 | 307300 |
| 2023-09-05 | 74.96 | $75.48 | 263600 |
| 2023-09-01 | 74.95 | $75.70 | 268000 |
| 2023-08-31 | 74.88 | $75.94 | 268700 |
| 2023-08-30 | 74.73 | $75.47 | 286600 |
| 2023-08-29 | 74.73 | $76.02 | 207200 |
| 2023-08-28 | 74.58 | $75.30 | 353332 |
| 2023-08-25 | 74.64 | $75.09 | 191443 |
| 2023-08-24 | 74.81 | $75.38 | 180303 |
| 2023-08-23 | 74.96 | $76.56 | 226146 |
| 2023-08-22 | 74.79 | $75.13 | 338041 |
| 2023-08-21 | 75.07 | $75.43 | 410130 |
| 2023-08-18 | 75.35 | $75.71 | 243433 |
| 2023-08-17 | 75.63 | $75.93 | 343513 |
| 2023-08-16 | 75.93 | $75.75 | 277600 |
| 2023-08-15 | 76.39 | $76.65 | 328429 |
| 2023-08-14 | 76.69 | $77.49 | 283400 |
| 2023-08-11 | 76.81 | $77.01 | 224300 |
| 2023-08-10 | 77.15 | $77.15 | 255300 |
| 2023-08-09 | 77.55 | $77.11 | 228933 |
| 2023-08-08 | 78.08 | $77.59 | 386200 |
| 2023-08-07 | 78.59 | $78.85 | 340312 |
| 2023-08-04 | 78.84 | $76.98 | 465420 |
| 2023-08-03 | 79.77 | $75.82 | 564812 |
| 2023-08-02 | 81.28 | $79.07 | 366941 |
| 2023-08-01 | 82.10 | $80.85 | 262500 |
| 2023-07-31 | 82.54 | $81.30 | 313004 |
| 2023-07-28 | 82.94 | $81.24 | 367733 |
| 2023-07-27 | 83.44 | $81.61 | 249747 |
| 2023-07-26 | 83.93 | $83.38 | 413500 |
| 2023-07-25 | 83.96 | $82.97 | 369039 |
| 2023-07-24 | 84.12 | $84.54 | 304600 |
| 2023-07-21 | 83.80 | $84.16 | 536400 |
| 2023-07-20 | 83.53 | $84.11 | 323204 |
| 2023-07-19 | 83.21 | $84.41 | 591600 |
| 2023-07-18 | 82.72 | $83.45 | 398846 |
| 2023-07-17 | 82.43 | $84.22 | 457241 |
| 2023-07-14 | 81.83 | $83.79 | 326339 |
| 2023-07-13 | 81.24 | $83.84 | 393517 |
| 2023-07-12 | 80.51 | $83.61 | 369300 |
| 2023-07-11 | 79.72 | $81.94 | 341800 |
| 2023-07-10 | 79.30 | $81.53 | 492300 |
| 2023-07-07 | 78.95 | $79.05 | 321938 |
| 2023-07-06 | 79.34 | $78.31 | 303148 |
| 2023-07-05 | 80.07 | $81.44 | 758244 |
| 2023-07-03 | 80.00 | $80.07 | 186300 |
| 2023-06-30 | 80.38 | $80.46 | 549500 |
| 2023-06-29 | 80.75 | $79.77 | 213416 |
| 2023-06-28 | 81.44 | $79.84 | 393100 |
| 2023-06-27 | 82.28 | $80.63 | 792700 |
| 2023-06-26 | 83.07 | $80.61 | 413200 |
| 2023-06-23 | 84.05 | $81.58 | 728300 |
| 2023-06-22 | 84.95 | $83.96 | 491843 |
| 2023-06-21 | 85.29 | $84.75 | 278636 |
| 2023-06-20 | 85.46 | $84.46 | 337300 |
| 2023-06-16 | 85.76 | $85.43 | 724908 |
| 2023-06-15 | 85.81 | $86.44 | 406411 |
| 2023-06-14 | 85.54 | $84.62 | 288400 |
| 2023-06-13 | 85.79 | $84.63 | 293100 |
| 2023-06-12 | 86.09 | $84.16 | 388109 |
| 2023-06-09 | 86.59 | $85.30 | 491440 |
| 2023-06-08 | 86.83 | $87.70 | 316116 |
| 2023-06-07 | 86.36 | $87.48 | 401721 |
| 2023-06-06 | 85.83 | $86.69 | 483140 |
| 2023-06-05 | 85.43 | $85.95 | 242449 |
| 2023-06-02 | 85.18 | $85.96 | 269317 |
| 2023-06-01 | 84.86 | $84.67 | 331118 |
| 2023-05-31 | 84.88 | $85.10 | 561129 |
| 2023-05-30 | 84.77 | $85.93 | 257300 |
| 2023-05-26 | 84.37 | $84.92 | 228520 |
| 2023-05-25 | 84.20 | $83.98 | 300500 |
| 2023-05-24 | 84.29 | $85.20 | 258132 |
| 2023-05-23 | 84.02 | $84.46 | 289930 |
| 2023-05-22 | 83.93 | $84.80 | 381200 |
| 2023-05-19 | 83.72 | $83.48 | 363300 |
| 2023-05-18 | 83.89 | $84.19 | 258300 |
| 2023-05-17 | 83.88 | $84.37 | 299204 |
| 2023-05-16 | 83.81 | $83.53 | 379238 |
| 2023-05-15 | 84.00 | $84.23 | 428500 |
| 2023-05-12 | 84.02 | $83.88 | 296900 |
| 2023-05-11 | 84.17 | $83.55 | 334400 |
| 2023-05-10 | 84.45 | $83.40 | 538500 |
| 2023-05-09 | 84.85 | $85.21 | 418200 |
| 2023-05-08 | 84.77 | $84.57 | 304139 |
| 2023-05-05 | 84.87 | $84.99 | 264800 |
| 2023-05-04 | 84.87 | $83.90 | 254200 |
| 2023-05-03 | 85.21 | $83.79 | 419600 |
| 2023-05-02 | 85.66 | $83.54 | 346500 |
| 2023-05-01 | 86.29 | $83.82 | 536600 |
| 2023-04-28 | 86.96 | $85.81 | 329100 |
| 2023-04-27 | 87.14 | $86.81 | 382831 |
| 2023-04-26 | 87.03 | $85.48 | 577500 |
| 2023-04-25 | 87.30 | $87.15 | 518837 |
| 2023-04-24 | 87.08 | $88.37 | 352000 |
| 2023-04-21 | 86.42 | $87.16 | 1.2M |
| 2023-04-20 | 85.98 | $85.47 | 562800 |
| 2023-04-19 | 85.97 | $85.16 | 356500 |
| 2023-04-18 | 86.05 | $84.69 | 404214 |
| 2023-04-17 | 86.28 | $86.74 | 469905 |
| 2023-04-14 | 85.91 | $86.09 | 240000 |
| 2023-04-13 | 85.65 | $86.86 | 274000 |
| 2023-04-12 | 85.09 | $85.57 | 313106 |
| 2023-04-11 | 84.80 | $85.89 | 218900 |
| 2023-04-10 | 84.35 | $85.57 | 303300 |
| 2023-04-06 | 83.90 | $84.40 | 287500 |
| 2023-04-05 | 83.73 | $85.16 | 292500 |
| 2023-04-04 | 83.29 | $83.89 | 442836 |
| 2023-04-03 | 83.16 | $85.04 | 504734 |
| 2023-03-31 | 82.65 | $84.77 | 738800 |
| 2023-03-30 | 82.14 | $84.69 | 546225 |
| 2023-03-29 | 81.55 | $84.47 | 639030 |
| 2023-03-28 | 80.94 | $83.61 | 785811 |
| 2023-03-27 | 80.50 | $83.53 | 605900 |
| 2023-03-24 | 80.02 | $80.98 | 1.8M |
| 2023-03-23 | 80.30 | $80.33 | 786206 |
| 2023-03-22 | 80.87 | $79.16 | 704800 |
| 2023-03-21 | 81.99 | $81.11 | 638500 |
| 2023-03-20 | 82.77 | $81.66 | 1.1M |
| 2023-03-17 | 83.59 | $80.39 | 1.2M |
| 2023-03-16 | 85.01 | $83.84 | 946300 |
| 2023-03-15 | 85.67 | $82.50 | 2.7M |
| 2023-03-14 | 86.92 | $89.49 | 496438 |
| 2023-03-13 | 86.24 | $87.99 | 350500 |
| 2023-03-10 | 85.91 | $86.11 | 296317 |
| 2023-03-09 | 86.13 | $87.07 | 274800 |
| 2023-03-08 | 86.10 | $87.14 | 365728 |
| 2023-03-07 | 86.07 | $87.39 | 246225 |
| 2023-03-06 | 85.97 | $88.30 | 416210 |
| 2023-03-03 | 85.59 | $87.22 | 350900 |
| 2023-03-02 | 85.50 | $86.44 | 409943 |
| 2023-03-01 | 85.67 | $87.80 | 617800 |
| 2023-02-28 | 85.47 | $84.52 | 445400 |
| 2023-02-27 | 86.30 | $84.39 | 372200 |
| 2023-02-24 | 87.39 | $83.52 | 710301 |
| 2023-02-23 | 89.01 | $82.44 | 1.2M |
| 2023-02-22 | 91.34 | $89.03 | 463400 |
| 2023-02-21 | 92.09 | $89.08 | 506900 |
| 2023-02-17 | 92.99 | $92.45 | 403200 |
| 2023-02-16 | 93.00 | $92.27 | 369200 |
| 2023-02-15 | 93.05 | $92.95 | 412208 |
| 2023-02-14 | 92.89 | $91.67 | 208540 |
| 2023-02-13 | 93.08 | $92.66 | 252100 |
| 2023-02-10 | 92.98 | $92.38 | 262400 |
| 2023-02-09 | 92.93 | $90.86 | 395919 |
| 2023-02-08 | 93.33 | $91.52 | 236718 |
| 2023-02-07 | 93.58 | $93.02 | 300545 |
| 2023-02-06 | 93.39 | $92.73 | 287500 |
| 2023-02-03 | 93.22 | $92.11 | 336023 |
| 2023-02-02 | 93.18 | $93.18 | 427200 |
| 2023-02-01 | 92.77 | $93.60 | 292500 |
| 2023-01-31 | 92.11 | $92.55 | 337611 |
| 2023-01-30 | 91.62 | $89.85 | 228331 |
| 2023-01-27 | 91.85 | $91.49 | 165226 |
| 2023-01-26 | 91.59 | $91.60 | 401310 |
| 2023-01-25 | 91.21 | $91.97 | 340744 |
| 2023-01-24 | 90.61 | $92.21 | 429200 |
| 2023-01-23 | 89.78 | $90.82 | 226100 |
| 2023-01-20 | 89.21 | $89.01 | 694200 |
| 2023-01-19 | 89.06 | $88.29 | 355534 |
| 2023-01-18 | 89.11 | $90.63 | 283000 |
| 2023-01-17 | 88.41 | $90.90 | 266075 |
| 2023-01-13 | 87.47 | $90.21 | 194300 |
| 2023-01-12 | 86.54 | $90.27 | 246112 |
| 2023-01-11 | 85.40 | $88.69 | 434200 |
| 2023-01-10 | 84.53 | $86.47 | 367200 |
| 2023-01-09 | 84.19 | $84.40 | 284000 |
| 2023-01-06 | 84.46 | $85.02 | 301100 |
| 2023-01-05 | 84.62 | $83.78 | 348000 |
| 2023-01-04 | 85.23 | $84.91 | 346833 |
| 2023-01-03 | 85.65 | $85.04 | 308400 |
| 2022-12-30 | 86.13 | $86.48 | 235300 |
| 2022-12-29 | 86.29 | $87.65 | 197120 |
| 2022-12-28 | 86.14 | $86.38 | 192900 |
| 2022-12-27 | 86.38 | $87.17 | 182947 |
| 2022-12-23 | 86.44 | $87.57 | 210510 |
| 2022-12-22 | 86.41 | $86.94 | 281119 |
| 2022-12-21 | 86.61 | $88.56 | 307729 |
| 2022-12-20 | 86.36 | $86.65 | 317715 |
| 2022-12-19 | 86.70 | $85.93 | 287500 |
| 2022-12-16 | 87.36 | $85.29 | 847312 |
| 2022-12-15 | 88.39 | $87.93 | 374000 |
| 2022-12-14 | 88.84 | $90.12 | 367400 |
| 2022-12-13 | 88.71 | $90.34 | 364500 |
| 2022-12-12 | 88.51 | $89.85 | 661400 |
| 2022-12-09 | 88.44 | $88.09 | 401425 |
| 2022-12-08 | 88.93 | $88.45 | 262604 |
| 2022-12-07 | 89.44 | $89.49 | 215324 |
| 2022-12-06 | 89.76 | $89.87 | 308300 |
| 2022-12-05 | 90.04 | $91.37 | 356800 |
| 2022-12-02 | 89.93 | $91.00 | 445600 |
| 2022-12-01 | 89.93 | $89.67 | 292040 |
| 2022-11-30 | 90.37 | $90.43 | 563629 |
| 2022-11-29 | 90.68 | $88.35 | 450300 |
| 2022-11-28 | 91.74 | $88.61 | 448500 |
| 2022-11-25 | 92.96 | $91.17 | 190200 |
| 2022-11-23 | 93.63 | $90.68 | 354051 |
| 2022-11-22 | 94.60 | $90.13 | 501419 |
| 2022-11-21 | 95.95 | $90.00 | 1.2M |
| 2022-11-18 | 97.61 | $90.76 | 2.0M |
| 2022-11-17 | 99.36 | $90.01 | 4.4M |
| 2022-11-16 | 101.67 | $100.21 | 425900 |
| 2022-11-15 | 101.21 | $98.99 | 351211 |
| 2022-11-14 | 100.96 | $99.63 | 332900 |
| 2022-11-11 | 100.38 | $100.01 | 524400 |
| 2022-11-10 | 99.49 | $100.10 | 578932 |
| 2022-11-09 | 98.31 | $97.50 | 458800 |
| 2022-11-08 | 97.63 | $100.09 | 506500 |
| 2022-11-07 | 95.93 | $100.93 | 571199 |
| 2022-11-04 | 93.54 | $98.81 | 536300 |
| 2022-11-03 | 91.25 | $96.82 | 794100 |
| 2022-11-02 | 89.08 | $88.38 | 532515 |
| 2022-11-01 | 89.09 | $90.31 | 295904 |
| 2022-10-31 | 88.48 | $90.45 | 325100 |
| 2022-10-28 | 87.68 | $91.26 | 221407 |
| 2022-10-27 | 86.46 | $89.65 | 568500 |
| 2022-10-26 | 85.49 | $88.77 | 599100 |
| 2022-10-25 | 84.60 | $88.29 | 327535 |
| 2022-10-24 | 83.69 | $85.93 | 294080 |
| 2022-10-21 | 83.36 | $85.32 | 587046 |
| 2022-10-20 | 83.18 | $83.69 | 430700 |
| 2022-10-19 | 83.52 | $86.17 | 346749 |
| 2022-10-18 | 83.19 | $87.11 | 352507 |
| 2022-10-17 | 82.53 | $85.76 | 310200 |
| 2022-10-14 | 82.21 | $82.87 | 200723 |
| 2022-10-13 | 82.78 | $84.76 | 391431 |
| 2022-10-12 | 82.94 | $82.40 | 334700 |
| 2022-10-11 | 83.93 | $84.80 | 350900 |
| 2022-10-10 | 84.43 | $84.30 | 182000 |
| 2022-10-07 | 85.25 | $83.90 | 426203 |
| 2022-10-06 | 86.43 | $85.96 | 326905 |
| 2022-10-05 | 87.25 | $87.86 | 373228 |
| 2022-10-04 | 87.69 | $90.19 | 276200 |
| 2022-10-03 | 87.54 | $88.35 | 343534 |
| 2022-09-30 | 87.97 | $86.20 | 469830 |
| 2022-09-29 | 89.22 | $86.35 | 479907 |
| 2022-09-28 | 90.72 | $89.08 | 447009 |
| 2022-09-27 | 91.71 | $89.45 | 321300 |
| 2022-09-26 | 92.82 | $90.29 | 326812 |
| 2022-09-23 | 93.92 | $90.78 | 471600 |
| 2022-09-22 | 95.11 | $92.33 | 739600 |
| 2022-09-21 | 96.07 | $95.96 | 769590 |
| 2022-09-20 | 96.07 | $95.51 | 525113 |
| 2022-09-19 | 96.20 | $96.86 | 574616 |
| 2022-09-16 | 95.92 | $95.44 | 700922 |
| 2022-09-15 | 96.02 | $95.03 | 317200 |
| 2022-09-14 | 96.24 | $96.52 | 583574 |
| 2022-09-13 | 96.03 | $95.11 | 473537 |
| 2022-09-12 | 96.19 | $96.67 | 300222 |
| 2022-09-09 | 95.88 | $96.51 | 475446 |
| 2022-09-08 | 95.52 | $96.63 | 857168 |
| 2022-09-07 | 95.03 | $97.11 | 1.1M |
| 2022-09-06 | 94.26 | $91.98 | 693915 |
| 2022-09-02 | 94.93 | $92.32 | 423600 |
| 2022-09-01 | 95.61 | $93.76 | 491430 |
| 2022-08-31 | 95.95 | $93.48 | 676607 |
| 2022-08-30 | 96.43 | $94.20 | 498803 |
| 2022-08-29 | 96.74 | $95.17 | 497100 |
| 2022-08-26 | 96.76 | $94.66 | 414900 |
| 2022-08-25 | 96.91 | $96.43 | 870940 |
| 2022-08-24 | 96.47 | $95.21 | 684000 |
| 2022-08-23 | 96.27 | $92.22 | 703035 |
| 2022-08-22 | 96.92 | $92.13 | 668314 |
| 2022-08-19 | 97.67 | $94.40 | 468512 |
| 2022-08-18 | 97.79 | $96.82 | 494200 |
| 2022-08-17 | 97.10 | $95.27 | 659839 |
| 2022-08-16 | 96.66 | $95.71 | 675300 |
| 2022-08-15 | 95.91 | $97.15 | 461400 |
| 2022-08-12 | 94.47 | $95.84 | 448400 |
| 2022-08-11 | 93.05 | $92.98 | 604300 |
| 2022-08-10 | 92.16 | $91.75 | 438000 |
| 2022-08-09 | 91.39 | $89.91 | 1.1M |
| 2022-08-08 | 90.97 | $91.15 | 1.5M |
| 2022-08-05 | 89.99 | $90.72 | 843040 |
| 2022-08-04 | 88.88 | $91.43 | 932600 |
| 2022-08-03 | 87.25 | $87.83 | 676147 |
| 2022-08-02 | 86.34 | $87.10 | 456100 |
| 2022-08-01 | 85.41 | $87.16 | 481800 |
| 2022-07-29 | 84.22 | $86.54 | 621600 |
| 2022-07-28 | 82.93 | $84.91 | 598811 |
| 2022-07-27 | 81.84 | $81.76 | 442402 |
| 2022-07-26 | 81.49 | $82.56 | 444530 |
| 2022-07-25 | 80.77 | $81.73 | 454828 |
| 2022-07-22 | 80.14 | $80.15 | 445834 |
| 2022-07-21 | 79.85 | $79.50 | 427722 |
| 2022-07-20 | 79.69 | $79.69 | 914533 |
| 2022-07-19 | 79.42 | $80.26 | 597200 |
| 2022-07-18 | 78.89 | $79.39 | 579107 |
| 2022-07-15 | 78.51 | $79.78 | 733400 |
| 2022-07-14 | 77.91 | $78.87 | 535013 |
| 2022-07-13 | 77.45 | $77.38 | 440202 |
| 2022-07-12 | 77.37 | $77.24 | 417500 |
| 2022-07-11 | 77.31 | $77.73 | 477800 |
| 2022-07-08 | 77.07 | $79.53 | 572226 |
| 2022-07-07 | 76.21 | $78.48 | 802626 |
| 2022-07-06 | 75.50 | $76.50 | 7.5M |
| 2022-07-05 | 75.27 | $76.48 | 1.2M |
| 2022-07-01 | 75.01 | $80.07 | 886346 |
| 2022-06-30 | 73.57 | $78.35 | 1.1M |
| 2022-06-29 | 72.39 | $76.58 | 2.7M |
| 2022-06-28 | 71.55 | $72.29 | 287891 |
| 2022-06-27 | 71.91 | $74.09 | 552934 |
| 2022-06-24 | 71.83 | $71.90 | 1.2M |
| 2022-06-23 | 72.47 | $70.60 | 3.0M |
| 2022-06-22 | 73.71 | $69.44 | 2.3M |
| 2022-06-21 | 75.61 | $74.96 | 302400 |
| 2022-06-17 | 76.22 | $73.65 | 449213 |
| 2022-06-16 | 77.39 | $73.62 | 395800 |
| 2022-06-15 | 78.84 | $76.50 | 342000 |
| 2022-06-14 | 79.70 | $74.28 | 357532 |
| 2022-06-13 | 81.46 | $75.70 | 330600 |
| 2022-06-10 | 83.13 | $80.25 | 307100 |
| 2022-06-09 | 83.71 | $82.86 | 199205 |
| 2022-06-08 | 83.57 | $82.93 | 420500 |
| 2022-06-07 | 83.33 | $83.17 | 193700 |
| 2022-06-06 | 82.94 | $81.95 | 270000 |
| 2022-06-03 | 82.83 | $82.64 | 244500 |
| 2022-06-02 | 82.44 | $82.97 | 282300 |
| 2022-06-01 | 81.83 | $83.62 | 431900 |
| 2022-05-31 | 80.86 | $83.96 | 538700 |
| 2022-05-27 | 79.54 | $84.52 | 395729 |
| 2022-05-26 | 77.76 | $81.77 | 366900 |
| 2022-05-25 | 76.45 | $79.35 | 262831 |
| 2022-05-24 | 75.63 | $78.42 | 294000 |
| 2022-05-23 | 74.94 | $78.14 | 256200 |
| 2022-05-20 | 74.22 | $76.32 | 298622 |
| 2022-05-19 | 73.93 | $78.24 | 364716 |
| 2022-05-18 | 73.01 | $75.88 | 355300 |
| 2022-05-17 | 72.67 | $75.09 | 217815 |
| 2022-05-16 | 72.55 | $72.86 | 345300 |
| 2022-05-13 | 73.16 | $74.34 | 296000 |
| 2022-05-12 | 73.48 | $71.63 | 338800 |
| 2022-05-11 | 74.77 | $71.97 | 284200 |
| 2022-05-10 | 76.27 | $75.20 | 334906 |
| 2022-05-09 | 77.10 | $74.97 | 250800 |
| 2022-05-06 | 78.21 | $77.77 | 248700 |
| 2022-05-05 | 78.71 | $79.10 | 218543 |
| 2022-05-04 | 78.90 | $81.46 | 313500 |
| 2022-05-03 | 78.41 | $78.32 | 360300 |
| 2022-05-02 | 78.82 | $76.26 | 385437 |
| 2022-04-29 | 79.99 | $77.70 | 353800 |
| 2022-04-28 | 80.96 | $80.96 | 334000 |
| 2022-04-27 | 81.12 | $79.02 | 406000 |
| 2022-04-26 | 81.93 | $78.06 | 330000 |
| 2022-04-25 | 83.22 | $79.01 | 423600 |
| 2022-04-22 | 84.47 | $80.48 | 874645 |
| 2022-04-21 | 85.51 | $82.15 | 317304 |
| 2022-04-20 | 86.21 | $86.05 | 258282 |
| 2022-04-19 | 85.78 | $87.02 | 415500 |
| 2022-04-18 | 84.92 | $86.25 | 320600 |
| 2022-04-14 | 84.08 | $84.91 | 405700 |
| 2022-04-13 | 83.44 | $83.78 | 345610 |
| 2022-04-12 | 83.00 | $82.45 | 472800 |
| 2022-04-11 | 82.84 | $81.31 | 681800 |
| 2022-04-08 | 82.97 | $80.93 | 484639 |
| 2022-04-07 | 83.22 | $81.78 | 322000 |
| 2022-04-06 | 83.22 | $82.37 | 336800 |
| 2022-04-05 | 82.99 | $81.79 | 405500 |
| 2022-04-04 | 82.85 | $81.75 | 311532 |
| 2022-04-01 | 82.64 | $82.54 | 297636 |
| 2022-03-31 | 82.10 | $81.83 | 401526 |
| 2022-03-30 | 81.61 | $79.67 | 346620 |
| 2022-03-29 | 81.66 | $82.01 | 364404 |
| 2022-03-28 | 80.93 | $79.31 | 200544 |
| 2022-03-25 | 80.85 | $78.88 | 217800 |
| 2022-03-24 | 80.85 | $78.40 | 387400 |
| 2022-03-23 | 80.94 | $78.71 | 268300 |
| 2022-03-22 | 80.90 | $79.80 | 284600 |
| 2022-03-21 | 80.45 | $79.08 | 505147 |
| 2022-03-18 | 80.08 | $79.84 | 739855 |
| 2022-03-17 | 79.32 | $79.64 | 342423 |
| 2022-03-16 | 78.41 | $78.36 | 454900 |
| 2022-03-15 | 77.65 | $78.33 | 547146 |
| 2022-03-14 | 76.69 | $74.06 | 552500 |
| 2022-03-11 | 76.83 | $78.48 | 565700 |
| 2022-03-10 | 75.54 | $77.30 | 541000 |
| 2022-03-09 | 74.31 | $75.02 | 589500 |
| 2022-03-08 | 73.49 | $77.78 | 1.1M |
| 2022-03-07 | 71.60 | $72.86 | 412804 |
| 2022-03-04 | 70.82 | $71.38 | 279200 |
| 2022-03-03 | 70.33 | $71.30 | 298200 |
| 2022-03-02 | 69.75 | $71.82 | 322607 |
| 2022-03-01 | 68.87 | $71.15 | 502000 |
| 2022-02-28 | 68.00 | $71.35 | 586600 |
| 2022-02-25 | 66.89 | $71.82 | 601600 |
| 2022-02-24 | 65.40 | $69.54 | 805900 |
| 2022-02-23 | 64.32 | $62.92 | 540500 |
| 2022-02-22 | 65.14 | $64.66 | 359413 |
| 2022-02-18 | 65.62 | $65.41 | 255400 |
| 2022-02-17 | 66.00 | $66.36 | 280200 |
| 2022-02-16 | 66.18 | $67.97 | 285000 |
| 2022-02-15 | 65.93 | $68.41 | 229000 |
| 2022-02-14 | 65.51 | $66.97 | 214740 |
| 2022-02-11 | 65.50 | $66.53 | 206800 |
| 2022-02-10 | 65.66 | $67.19 | 185700 |
| 2022-02-09 | 65.70 | $68.95 | 197300 |
| 2022-02-08 | 65.22 | $67.93 | 251700 |
| 2022-02-07 | 65.02 | $67.16 | 563111 |
| 2022-02-04 | 65.07 | $66.63 | 344005 |
| 2022-02-03 | 65.36 | $65.13 | 385025 |
| 2022-02-02 | 66.25 | $66.27 | 350100 |
| 2022-02-01 | 67.02 | $67.68 | 385900 |
| 2022-01-31 | 67.57 | $68.16 | 370636 |
| 2022-01-28 | 68.15 | $65.11 | 516300 |
| 2022-01-27 | 69.86 | $63.73 | 698721 |
| 2022-01-26 | 72.43 | $66.72 | 886000 |
| 2022-01-25 | 74.63 | $73.34 | 472113 |
| 2022-01-24 | 75.25 | $75.55 | 483400 |
| 2022-01-21 | 75.30 | $73.33 | 406500 |
| 2022-01-20 | 76.09 | $75.34 | 329100 |
| 2022-01-19 | 76.41 | $78.05 | 457715 |
| 2022-01-18 | 75.96 | $75.78 | 236900 |
| 2022-01-14 | 76.13 | $76.57 | 334202 |
| 2022-01-13 | 76.09 | $75.86 | 198008 |
| 2022-01-12 | 76.28 | $76.27 | 289427 |
| 2022-01-11 | 76.38 | $77.07 | 329800 |
| 2022-01-10 | 76.26 | $75.56 | 274600 |
| 2022-01-07 | 76.60 | $75.99 | 345200 |
| 2022-01-06 | 76.88 | $76.69 | 349722 |
| 2022-01-05 | 77.01 | $76.82 | 390622 |
| 2022-01-04 | 77.12 | $78.83 | 332804 |
| 2022-01-03 | 76.63 | $78.55 | 301700 |
| 2021-12-31 | 76.12 | $79.30 | 191200 |
| 2021-12-30 | 75.28 | $78.15 | 336118 |
| 2021-12-29 | 74.63 | $75.71 | 178902 |
| 2021-12-28 | 74.63 | $75.54 | 203100 |
| 2021-12-27 | 74.70 | $74.92 | 194138 |
| 2021-12-23 | 75.01 | $73.68 | 258412 |
| 2021-12-22 | 75.80 | $75.29 | 418000 |
| 2021-12-21 | 76.27 | $74.94 | 240728 |
| 2021-12-20 | 76.97 | $74.01 | 299401 |
| 2021-12-17 | 78.12 | $76.55 | 566210 |
| 2021-12-16 | 78.72 | $78.40 | 574000 |
| 2021-12-15 | 78.86 | $78.97 | 345222 |
| 2021-12-14 | 78.85 | $77.80 | 322700 |
| 2021-12-13 | 79.21 | $80.93 | 537400 |
| 2021-12-10 | 78.64 | $77.64 | 220300 |
| 2021-12-09 | 78.99 | $77.92 | 170530 |
| 2021-12-08 | 79.32 | $79.36 | 233429 |
| 2021-12-07 | 79.25 | $80.73 | 212400 |
| 2021-12-06 | 78.72 | $79.66 | 161439 |
| 2021-12-03 | 78.41 | $77.46 | 262547 |
| 2021-12-02 | 78.72 | $79.26 | 289600 |
| 2021-12-01 | 78.51 | $76.54 | 458300 |
| 2021-11-30 | 79.11 | $75.50 | 284300 |
| 2021-11-29 | 80.16 | $76.92 | 267800 |
| 2021-11-26 | 80.96 | $76.53 | 204535 |
| 2021-11-24 | 82.03 | $80.40 | 192245 |
| 2021-11-23 | 82.07 | $81.45 | 469412 |
| 2021-11-22 | 81.74 | $81.67 | 268121 |
| 2021-11-19 | 81.22 | $80.39 | 278043 |
| 2021-11-18 | 80.96 | $78.64 | 358849 |
| 2021-11-17 | 81.15 | $79.14 | 278310 |
| 2021-11-16 | 81.17 | $79.76 | 457600 |
| 2021-11-15 | 80.95 | $79.45 | 364500 |
| 2021-11-12 | 80.73 | $81.93 | 275900 |
| 2021-11-11 | 79.63 | $81.64 | 245400 |
| 2021-11-10 | 78.32 | $78.84 | 334000 |
| 2021-11-09 | 77.58 | $80.19 | 459400 |
| 2021-11-08 | 76.20 | $78.14 | 389030 |
| 2021-11-05 | 75.14 | $75.30 | 278200 |
| 2021-11-04 | 74.72 | $76.38 | 406600 |
| 2021-11-03 | 73.83 | $74.20 | 253000 |
| 2021-11-02 | 73.43 | $73.88 | 235600 |
| 2021-11-01 | 73.01 | $74.75 | 512727 |
| 2021-10-29 | 72.21 | $72.33 | 211400 |
| 2021-10-28 | 71.98 | $72.90 | 335900 |
| 2021-10-27 | 71.51 | $70.61 | 247414 |
| 2021-10-26 | 71.66 | $71.14 | 214730 |
| 2021-10-25 | 71.65 | $70.10 | 282000 |
| 2021-10-22 | 71.96 | $71.56 | 220100 |
| 2021-10-21 | 71.85 | $71.19 | 223933 |
| 2021-10-20 | 71.83 | $70.84 | 276100 |
| 2021-10-19 | 71.89 | $73.13 | 436731 |
| 2021-10-18 | 71.22 | $72.14 | 217400 |
| 2021-10-15 | 70.70 | $71.33 | 609346 |
| 2021-10-14 | 70.32 | $71.09 | 506312 |
| 2021-10-13 | 69.92 | $72.68 | 546713 |
| 2021-10-12 | 68.92 | $68.55 | 399500 |
| 2021-10-11 | 69.00 | $68.36 | 260700 |
| 2021-10-08 | 69.17 | $70.19 | 121000 |
| 2021-10-07 | 68.78 | $70.60 | 271800 |
| 2021-10-06 | 68.18 | $69.79 | 244701 |
| 2021-10-05 | 67.72 | $69.22 | 206211 |
| 2021-10-04 | 67.34 | $68.73 | 228400 |
| 2021-10-01 | 67.03 | $67.34 | 244101 |
| 2021-09-30 | 67.12 | $66.61 | 191239 |
| 2021-09-29 | 67.47 | $67.59 | 292937 |
| 2021-09-28 | 67.60 | $66.90 | 199500 |
| 2021-09-27 | 67.98 | $68.80 | 195200 |
| 2021-09-24 | 67.85 | $68.10 | 496733 |
| 2021-09-23 | 67.93 | $68.69 | 299733 |
| 2021-09-22 | 67.85 | $67.61 | 319110 |
| 2021-09-21 | 68.11 | $67.05 | 198500 |
| 2021-09-20 | 68.60 | $66.34 | 356500 |
| 2021-09-17 | 69.44 | $68.43 | 866230 |
| 2021-09-16 | 69.80 | $66.06 | 431637 |
| 2021-09-15 | 70.99 | $68.25 | 569700 |
| 2021-09-14 | 71.73 | $71.08 | 224700 |
| 2021-09-13 | 71.73 | $70.94 | 144404 |
| 2021-09-10 | 71.75 | $70.34 | 180803 |
| 2021-09-09 | 71.95 | $72.17 | 247027 |
| 2021-09-08 | 71.60 | $71.49 | 211346 |
| 2021-09-07 | 71.37 | $71.79 | 161700 |
| 2021-09-03 | 70.98 | $71.82 | 225900 |
| 2021-09-02 | 70.48 | $72.16 | 221400 |
| 2021-09-01 | 69.74 | $70.81 | 259020 |
| 2021-08-31 | 69.27 | $71.13 | 228929 |
| 2021-08-30 | 68.59 | $70.29 | 235803 |
| 2021-08-27 | 68.02 | $69.82 | 220023 |
| 2021-08-26 | 67.48 | $67.87 | 143241 |
| 2021-08-25 | 67.45 | $68.48 | 159500 |
| 2021-08-24 | 67.23 | $67.94 | 181700 |
| 2021-08-23 | 67.13 | $67.48 | 191435 |
| 2021-08-20 | 67.18 | $67.20 | 210603 |
| 2021-08-19 | 67.33 | $67.48 | 235400 |
| 2021-08-18 | 67.45 | $67.07 | 472235 |
| 2021-08-17 | 67.72 | $67.37 | 354715 |
| 2021-08-16 | 67.98 | $67.14 | 328426 |
| 2021-08-13 | 68.36 | $67.72 | 179415 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.93
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.95
Average
51.45
Maximum
78.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 54.93 | $114.27 | 519623 |
| 2026-08-10 | 52.51 | $111.70 | 1.1M |
| 2026-08-07 | 48.84 | $108.09 | 703631 |
| 2026-08-06 | 48.09 | $107.38 | 1.7M |
| 2026-08-05 | 36.42 | $98.02 | 1.1M |
| 2026-08-04 | 38.21 | $100.08 | 799896 |
| 2026-08-03 | 35.17 | $98.02 | 872960 |
| 2026-07-31 | 34.52 | $97.58 | 700211 |
| 2026-07-30 | 33.26 | $96.71 | 978915 |
| 2026-07-29 | 29.73 | $94.33 | 1.4M |
| 2026-07-28 | 32.58 | $98.47 | 1.1M |
| 2026-07-27 | 35.41 | $102.12 | 965300 |
| 2026-07-24 | 31.17 | $99.40 | 897424 |
| 2026-07-23 | 34.70 | $103.84 | 937349 |
| 2026-07-22 | 34.54 | $103.74 | 504219 |
| 2026-07-21 | 35.67 | $105.10 | 687322 |
| 2026-07-20 | 33.34 | $103.56 | 524800 |
| 2026-07-17 | 34.21 | $104.70 | 672005 |
| 2026-07-16 | 34.31 | $104.84 | 1.0M |
| 2026-07-15 | 38.15 | $109.70 | 736300 |
| 2026-07-14 | 34.82 | $107.36 | 747614 |
| 2026-07-13 | 34.02 | $106.81 | 828211 |
| 2026-07-10 | 36.28 | $109.77 | 725548 |
| 2026-07-09 | 36.76 | $110.37 | 646358 |
| 2026-07-08 | 37.35 | $111.14 | 762339 |
| 2026-07-07 | 35.99 | $110.07 | 721000 |
| 2026-07-06 | 38.34 | $113.26 | 706800 |
| 2026-07-02 | 37.49 | $112.56 | 1.0M |
| 2026-07-01 | 35.53 | $110.94 | 1.4M |
| 2026-06-30 | 33.02 | $108.90 | 1.1M |
| 2026-06-29 | 33.99 | $110.47 | 1.3M |
| 2026-06-26 | 37.77 | $116.12 | 1.7M |
| 2026-06-25 | 40.76 | $120.03 | 702500 |
| 2026-06-24 | 44.28 | $124.18 | 623915 |
| 2026-06-23 | 43.30 | $123.30 | 959040 |
| 2026-06-22 | 49.18 | $129.55 | 800486 |
| 2026-06-18 | 47.14 | $127.68 | 1.5M |
| 2026-06-17 | 45.40 | $126.12 | 1.2M |
| 2026-06-16 | 53.87 | $133.96 | 881200 |
| 2026-06-15 | 60.34 | $138.71 | 586509 |
| 2026-06-12 | 59.81 | $138.16 | 436023 |
| 2026-06-11 | 58.12 | $136.41 | 833806 |
| 2026-06-10 | 58.49 | $136.69 | 881107 |
| 2026-06-09 | 60.47 | $138.18 | 1.3M |
| 2026-06-08 | 58.95 | $136.47 | 858860 |
| 2026-06-05 | 63.73 | $140.00 | 726400 |
| 2026-06-04 | 67.33 | $142.45 | 872300 |
| 2026-06-03 | 71.47 | $145.10 | 1.1M |
| 2026-06-02 | 71.08 | $144.48 | 900199 |
| 2026-06-01 | 65.27 | $136.61 | 582729 |
| 2026-05-29 | 66.26 | $137.23 | 793900 |
| 2026-05-28 | 66.97 | $137.68 | 545477 |
| 2026-05-27 | 70.13 | $139.69 | 948357 |
| 2026-05-26 | 69.72 | $139.08 | 748513 |
| 2026-05-22 | 65.55 | $133.46 | 625535 |
| 2026-05-21 | 66.20 | $133.88 | 543789 |
| 2026-05-20 | 64.54 | $131.78 | 630296 |
| 2026-05-19 | 63.65 | $130.68 | 724700 |
| 2026-05-18 | 62.48 | $129.24 | 990078 |
| 2026-05-15 | 65.66 | $131.52 | 1.6M |
| 2026-05-14 | 71.63 | $135.45 | 2.1M |
| 2026-05-13 | 70.28 | $133.39 | 2.7M |
| 2026-05-12 | 64.74 | $126.20 | 1.2M |
| 2026-05-11 | 62.36 | $123.63 | 1.2M |
| 2026-05-08 | 60.42 | $121.67 | 861637 |
| 2026-05-07 | 61.73 | $122.52 | 2.4M |
| 2026-05-06 | 53.01 | $114.86 | 1.3M |
| 2026-05-05 | 53.74 | $115.34 | 683562 |
| 2026-05-04 | 52.92 | $114.70 | 417219 |
| 2026-05-01 | 51.38 | $113.50 | 408832 |
| 2026-04-30 | 53.31 | $114.90 | 635913 |
| 2026-04-29 | 47.15 | $110.32 | 542700 |
| 2026-04-28 | 50.96 | $113.05 | 649700 |
| 2026-04-27 | 52.46 | $114.07 | 463967 |
| 2026-04-24 | 51.52 | $113.36 | 391317 |
| 2026-04-23 | 51.85 | $113.60 | 1.6M |
| 2026-04-22 | 42.13 | $107.00 | 779009 |
| 2026-04-21 | 43.59 | $108.15 | 813300 |
| 2026-04-20 | 48.50 | $111.70 | 709845 |
| 2026-04-17 | 50.54 | $113.04 | 2.6M |
| 2026-04-16 | 49.76 | $112.52 | 704447 |
| 2026-04-15 | 51.69 | $113.81 | 698403 |
| 2026-04-14 | 53.09 | $114.74 | 832637 |
| 2026-04-13 | 49.65 | $112.28 | 959800 |
| 2026-04-10 | 54.16 | $115.22 | 478633 |
| 2026-04-09 | 52.20 | $113.82 | 476712 |
| 2026-04-08 | 51.72 | $113.48 | 927475 |
| 2026-04-07 | 49.99 | $112.24 | 423295 |
| 2026-04-06 | 47.59 | $110.57 | 390518 |
| 2026-04-02 | 50.74 | $112.84 | 502041 |
| 2026-04-01 | 51.88 | $113.64 | 629350 |
| 2026-03-31 | 49.55 | $111.92 | 694223 |
| 2026-03-30 | 45.97 | $109.44 | 723731 |
| 2026-03-27 | 49.41 | $112.00 | 649932 |
| 2026-03-26 | 47.81 | $110.90 | 807317 |
| 2026-03-25 | 47.53 | $110.70 | 717700 |
| 2026-03-24 | 46.33 | $109.84 | 795316 |
| 2026-03-23 | 45.36 | $109.14 | 1.6M |
| 2026-03-20 | 41.46 | $106.42 | 2.3M |
| 2026-03-19 | 46.18 | $110.52 | 1.4M |
| 2026-03-18 | 41.53 | $107.50 | 4.8M |
| 2026-03-17 | 42.10 | $108.00 | 603700 |
| 2026-03-16 | 44.05 | $109.69 | 660520 |
| 2026-03-13 | 44.85 | $110.38 | 349709 |
| 2026-03-12 | 44.40 | $110.06 | 592221 |
| 2026-03-11 | 42.07 | $108.39 | 638320 |
| 2026-03-10 | 44.68 | $110.84 | 710404 |
| 2026-03-09 | 43.33 | $109.85 | 691438 |
| 2026-03-06 | 42.04 | $108.90 | 893316 |
| 2026-03-05 | 40.57 | $107.81 | 509723 |
| 2026-03-04 | 40.53 | $107.78 | 710587 |
| 2026-03-03 | 38.29 | $106.06 | 726503 |
| 2026-03-02 | 39.18 | $107.15 | 1.1M |
| 2026-02-27 | 34.62 | $103.70 | 1.2M |
| 2026-02-26 | 36.72 | $106.47 | 1.6M |
| 2026-02-25 | 47.09 | $117.06 | 685337 |
| 2026-02-24 | 45.41 | $115.85 | 490490 |
| 2026-02-23 | 44.50 | $115.19 | 573000 |
| 2026-02-20 | 45.30 | $115.92 | 870343 |
| 2026-02-19 | 50.09 | $120.05 | 924710 |
| 2026-02-18 | 51.33 | $121.04 | 723400 |
| 2026-02-17 | 55.52 | $124.22 | 1.4M |
| 2026-02-13 | 47.86 | $118.19 | 742700 |
| 2026-02-12 | 50.91 | $120.40 | 519827 |
| 2026-02-11 | 55.03 | $123.13 | 549730 |
| 2026-02-10 | 56.44 | $124.02 | 490708 |
| 2026-02-09 | 54.64 | $122.57 | 627039 |
| 2026-02-06 | 55.51 | $123.15 | 684415 |
| 2026-02-05 | 53.19 | $121.26 | 1.1M |
| 2026-02-04 | 62.22 | $126.80 | 846746 |
| 2026-02-03 | 67.97 | $129.71 | 610735 |
| 2026-02-02 | 63.65 | $125.77 | 568241 |
| 2026-01-30 | 62.64 | $124.94 | 455738 |
| 2026-01-29 | 69.44 | $128.02 | 706600 |
| 2026-01-28 | 69.39 | $127.97 | 512696 |
| 2026-01-27 | 67.56 | $126.20 | 459700 |
| 2026-01-26 | 64.59 | $123.59 | 383910 |
| 2026-01-23 | 64.39 | $123.42 | 452800 |
| 2026-01-22 | 63.91 | $123.00 | 606819 |
| 2026-01-21 | 62.77 | $122.00 | 632900 |
| 2026-01-20 | 57.20 | $117.66 | 546130 |
| 2026-01-16 | 57.75 | $117.95 | 1.2M |
| 2026-01-15 | 54.86 | $115.91 | 925799 |
| 2026-01-14 | 62.44 | $119.72 | 544027 |
| 2026-01-13 | 64.06 | $120.45 | 736913 |
| 2026-01-12 | 62.28 | $119.05 | 546309 |
| 2026-01-09 | 56.95 | $115.35 | 572927 |
| 2026-01-08 | 54.77 | $114.02 | 362146 |
| 2026-01-07 | 60.03 | $116.44 | 497895 |
| 2026-01-06 | 60.17 | $116.50 | 571300 |
| 2026-01-05 | 57.44 | $114.72 | 583436 |
| 2026-01-02 | 55.85 | $113.73 | 462900 |
| 2025-12-31 | 49.99 | $110.47 | 348623 |
| 2025-12-30 | 52.45 | $111.68 | 380088 |
| 2025-12-29 | 54.42 | $112.62 | 475323 |
| 2025-12-26 | 55.09 | $112.94 | 233511 |
| 2025-12-24 | 58.21 | $114.41 | 291009 |
| 2025-12-23 | 56.51 | $113.34 | 469500 |
| 2025-12-22 | 54.51 | $112.13 | 401000 |
| 2025-12-19 | 52.20 | $110.79 | 1.2M |
| 2025-12-18 | 51.36 | $110.31 | 619610 |
| 2025-12-17 | 48.74 | $108.84 | 709300 |
| 2025-12-16 | 52.99 | $111.14 | 814715 |
| 2025-12-15 | 57.85 | $113.48 | 525439 |
| 2025-12-12 | 57.65 | $113.35 | 643935 |
| 2025-12-11 | 61.24 | $115.00 | 844739 |
| 2025-12-10 | 58.42 | $113.11 | 593358 |
| 2025-12-09 | 55.19 | $111.14 | 824400 |
| 2025-12-08 | 53.87 | $110.38 | 370410 |
| 2025-12-05 | 58.74 | $112.64 | 924681 |
| 2025-12-04 | 58.17 | $112.28 | 619633 |
| 2025-12-03 | 56.88 | $111.46 | 395233 |
| 2025-12-02 | 55.49 | $110.59 | 400742 |
| 2025-12-01 | 56.60 | $111.15 | 530200 |
| 2025-11-28 | 60.21 | $112.91 | 233049 |
| 2025-11-26 | 59.86 | $112.66 | 516700 |
| 2025-11-25 | 61.01 | $113.23 | 453200 |
| 2025-11-24 | 58.79 | $111.54 | 728400 |
| 2025-11-21 | 54.42 | $108.55 | 625841 |
| 2025-11-20 | 51.16 | $106.57 | 486400 |
| 2025-11-19 | 55.77 | $108.98 | 521642 |
| 2025-11-18 | 53.39 | $107.54 | 453246 |
| 2025-11-17 | 53.58 | $107.64 | 348843 |
| 2025-11-14 | 55.36 | $108.59 | 585434 |
| 2025-11-13 | 54.30 | $107.89 | 576819 |
| 2025-11-12 | 61.07 | $111.32 | 697800 |
| 2025-11-11 | 64.36 | $112.80 | 466734 |
| 2025-11-10 | 68.31 | $114.47 | 689327 |
| 2025-11-07 | 67.18 | $113.48 | 730612 |
| 2025-11-06 | 70.24 | $114.75 | 718317 |
| 2025-11-05 | 69.32 | $113.87 | 1.1M |
| 2025-11-04 | 62.84 | $108.65 | 929500 |
| 2025-11-03 | 61.62 | $107.82 | 665800 |
| 2025-10-31 | 59.40 | $106.37 | 560513 |
| 2025-10-30 | 57.36 | $105.11 | 755125 |
| 2025-10-29 | 62.44 | $107.26 | 609300 |
| 2025-10-28 | 60.96 | $106.29 | 385040 |
| 2025-10-27 | 61.74 | $106.62 | 374400 |
| 2025-10-24 | 61.34 | $106.34 | 300900 |
| 2025-10-23 | 58.91 | $104.68 | 339400 |
| 2025-10-22 | 58.06 | $104.12 | 671345 |
| 2025-10-21 | 60.91 | $105.46 | 606857 |
| 2025-10-20 | 71.89 | $109.85 | 499637 |
| 2025-10-17 | 70.56 | $108.69 | 1.0M |
| 2025-10-16 | 75.70 | $110.44 | 745400 |
| 2025-10-15 | 74.46 | $109.21 | 820421 |
| 2025-10-14 | 73.43 | $108.23 | 515628 |
| 2025-10-13 | 72.42 | $107.29 | 529495 |
| 2025-10-10 | 68.36 | $103.96 | 724227 |
| 2025-10-09 | 77.03 | $106.64 | 579046 |
| 2025-10-08 | 78.11 | $106.95 | 630933 |
| 2025-10-07 | 75.89 | $104.82 | 614700 |
| 2025-10-06 | 75.11 | $104.13 | 703715 |
| 2025-10-03 | 71.54 | $101.30 | 519530 |
| 2025-10-02 | 69.52 | $99.93 | 453231 |
| 2025-10-01 | 70.88 | $100.32 | 934200 |
| 2025-09-30 | 63.89 | $96.25 | 519143 |
| 2025-09-29 | 62.44 | $95.56 | 488012 |
| 2025-09-26 | 60.95 | $94.87 | 404408 |
| 2025-09-25 | 58.30 | $93.71 | 463913 |
| 2025-09-24 | 56.19 | $92.84 | 334168 |
| 2025-09-23 | 59.27 | $93.78 | 407200 |
| 2025-09-22 | 56.60 | $92.67 | 497212 |
| 2025-09-19 | 56.16 | $92.49 | 1.1M |
| 2025-09-18 | 61.13 | $94.00 | 503244 |
| 2025-09-17 | 57.69 | $92.54 | 829000 |
| 2025-09-16 | 53.71 | $91.05 | 359100 |
| 2025-09-15 | 56.06 | $91.75 | 380451 |
| 2025-09-12 | 55.27 | $91.45 | 250513 |
| 2025-09-11 | 56.80 | $91.92 | 394900 |
| 2025-09-10 | 54.59 | $91.05 | 423900 |
| 2025-09-09 | 52.48 | $90.26 | 379105 |
| 2025-09-08 | 53.56 | $90.62 | 402800 |
| 2025-09-05 | 54.98 | $91.10 | 369907 |
| 2025-09-04 | 56.77 | $91.70 | 395800 |
| 2025-09-03 | 55.56 | $91.17 | 482731 |
| 2025-09-02 | 55.10 | $90.97 | 608700 |
| 2025-08-29 | 57.67 | $91.89 | 737700 |
| 2025-08-28 | 60.83 | $92.97 | 440045 |
| 2025-08-27 | 59.55 | $92.31 | 562036 |
| 2025-08-26 | 58.10 | $91.58 | 796143 |
| 2025-08-25 | 61.15 | $92.65 | 541548 |
| 2025-08-22 | 68.12 | $94.85 | 584708 |
| 2025-08-21 | 64.15 | $92.60 | 329949 |
| 2025-08-20 | 63.53 | $92.28 | 573000 |
| 2025-08-19 | 65.23 | $92.79 | 795100 |
| 2025-08-18 | 63.84 | $92.02 | 942653 |
| 2025-08-15 | 59.32 | $89.75 | 605000 |
| 2025-08-14 | 56.12 | $88.36 | 507414 |
| 2025-08-13 | 59.75 | $89.49 | 493041 |
| 2025-08-12 | 58.35 | $88.87 | 453734 |
| 2025-08-11 | 55.19 | $87.55 | 475745 |
| 2025-08-08 | 52.96 | $86.68 | 405400 |
| 2025-08-07 | 54.90 | $87.33 | 711219 |
| 2025-08-06 | 49.09 | $85.20 | 792304 |
| 2025-08-05 | 49.18 | $85.23 | 843944 |
| 2025-08-04 | 59.40 | $88.38 | 447711 |
| 2025-08-01 | 60.66 | $88.71 | 442446 |
| 2025-07-31 | 63.36 | $89.41 | 470500 |
| 2025-07-30 | 63.43 | $89.43 | 584839 |
| 2025-07-29 | 60.53 | $88.15 | 413800 |
| 2025-07-28 | 61.40 | $88.39 | 347200 |
| 2025-07-25 | 65.45 | $89.48 | 311548 |
| 2025-07-24 | 64.66 | $89.09 | 446000 |
| 2025-07-23 | 69.80 | $90.41 | 396000 |
| 2025-07-22 | 69.75 | $90.38 | 425202 |
| 2025-07-21 | 68.40 | $89.60 | 307600 |
| 2025-07-18 | 69.27 | $89.83 | 560718 |
| 2025-07-17 | 66.65 | $88.32 | 573620 |
| 2025-07-16 | 65.03 | $87.46 | 500100 |
| 2025-07-15 | 63.68 | $86.76 | 407902 |
| 2025-07-14 | 66.41 | $87.54 | 533600 |
| 2025-07-11 | 67.50 | $87.85 | 528200 |
| 2025-07-10 | 69.97 | $88.55 | 428300 |
| 2025-07-09 | 69.34 | $88.14 | 643800 |
| 2025-07-08 | 66.63 | $86.45 | 533119 |
| 2025-07-07 | 68.64 | $87.04 | 562000 |
| 2025-07-03 | 70.96 | $87.71 | 468406 |
| 2025-07-02 | 65.96 | $84.64 | 675800 |
| 2025-07-01 | 66.39 | $84.76 | 598400 |
| 2025-06-30 | 64.58 | $83.76 | 555723 |
| 2025-06-27 | 65.89 | $84.15 | 1.2M |
| 2025-06-26 | 70.23 | $85.40 | 397239 |
| 2025-06-25 | 70.16 | $85.35 | 516600 |
| 2025-06-24 | 73.45 | $86.29 | 504822 |
| 2025-06-23 | 74.51 | $86.59 | 881665 |
| 2025-06-20 | 71.34 | $84.17 | 1.3M |
| 2025-06-18 | 74.20 | $84.96 | 1.1M |
| 2025-06-17 | 66.34 | $80.12 | 645431 |
| 2025-06-16 | 66.18 | $80.04 | 365004 |
| 2025-06-13 | 63.92 | $78.94 | 307900 |
| 2025-06-12 | 64.70 | $79.15 | 321727 |
| 2025-06-11 | 66.74 | $79.70 | 503120 |
| 2025-06-10 | 65.43 | $79.00 | 493100 |
| 2025-06-09 | 63.10 | $77.83 | 387800 |
| 2025-06-06 | 62.98 | $77.77 | 578320 |
| 2025-06-05 | 57.06 | $75.12 | 479207 |
| 2025-06-04 | 54.67 | $74.20 | 258543 |
| 2025-06-03 | 57.90 | $75.17 | 373300 |
| 2025-06-02 | 54.14 | $73.75 | 324119 |
| 2025-05-30 | 56.08 | $74.33 | 478839 |
| 2025-05-29 | 54.22 | $73.64 | 404851 |
| 2025-05-28 | 51.05 | $72.53 | 366400 |
| 2025-05-27 | 50.64 | $72.39 | 325924 |
| 2025-05-23 | 48.11 | $71.53 | 306847 |
| 2025-05-22 | 46.35 | $70.95 | 342848 |
| 2025-05-21 | 51.54 | $72.76 | 349800 |
| 2025-05-20 | 55.14 | $73.87 | 276750 |
| 2025-05-19 | 60.10 | $75.25 | 408911 |
| 2025-05-16 | 59.42 | $74.98 | 433739 |
| 2025-05-15 | 60.07 | $75.16 | 372928 |
| 2025-05-14 | 54.53 | $73.04 | 519713 |
| 2025-05-13 | 55.71 | $73.38 | 461509 |
| 2025-05-12 | 58.13 | $74.07 | 477800 |
| 2025-05-09 | 60.89 | $74.83 | 321900 |
| 2025-05-08 | 59.14 | $74.11 | 574430 |
| 2025-05-07 | 54.29 | $72.31 | 432600 |
| 2025-05-06 | 53.47 | $72.03 | 368232 |
| 2025-05-05 | 50.91 | $71.17 | 347600 |
| 2025-05-02 | 54.34 | $72.21 | 289700 |
| 2025-05-01 | 53.19 | $71.81 | 369548 |
| 2025-04-30 | 55.84 | $72.60 | 935800 |
| 2025-04-29 | 59.24 | $73.56 | 375428 |
| 2025-04-28 | 58.39 | $73.22 | 238521 |
| 2025-04-25 | 58.24 | $73.16 | 264021 |
| 2025-04-24 | 57.19 | $72.72 | 396411 |
| 2025-04-23 | 54.52 | $71.64 | 380100 |
| 2025-04-22 | 57.22 | $72.50 | 542900 |
| 2025-04-21 | 52.75 | $70.77 | 292100 |
| 2025-04-17 | 55.36 | $71.59 | 514025 |
| 2025-04-16 | 51.95 | $70.35 | 394342 |
| 2025-04-15 | 54.26 | $71.08 | 398816 |
| 2025-04-14 | 52.64 | $70.49 | 512200 |
| 2025-04-11 | 51.36 | $70.03 | 542300 |
| 2025-04-10 | 46.92 | $68.53 | 442000 |
| 2025-04-09 | 49.56 | $69.45 | 798638 |
| 2025-04-08 | 38.72 | $66.40 | 724239 |
| 2025-04-07 | 44.26 | $68.27 | 909500 |
| 2025-04-04 | 44.49 | $68.34 | 781317 |
| 2025-04-03 | 53.73 | $70.82 | 612832 |
| 2025-04-02 | 55.82 | $71.29 | 321000 |
| 2025-04-01 | 53.94 | $70.77 | 385700 |
| 2025-03-31 | 53.94 | $70.77 | 469138 |
| 2025-03-28 | 53.25 | $70.57 | 316700 |
| 2025-03-27 | 51.66 | $70.11 | 295400 |
| 2025-03-26 | 50.63 | $69.81 | 650800 |
| 2025-03-25 | 55.99 | $71.22 | 502444 |
| 2025-03-24 | 55.77 | $71.15 | 549220 |
| 2025-03-21 | 57.70 | $71.64 | 890900 |
| 2025-03-20 | 59.21 | $72.02 | 388605 |
| 2025-03-19 | 58.50 | $71.76 | 431405 |
| 2025-03-18 | 59.78 | $72.10 | 384822 |
| 2025-03-17 | 62.07 | $72.70 | 342600 |
| 2025-03-14 | 60.01 | $71.85 | 286212 |
| 2025-03-13 | 59.12 | $71.49 | 456243 |
| 2025-03-12 | 58.16 | $71.10 | 441624 |
| 2025-03-11 | 58.16 | $71.10 | 473500 |
| 2025-03-10 | 64.58 | $72.93 | 1.4M |
| 2025-03-07 | 59.23 | $70.64 | 606200 |
| 2025-03-06 | 55.74 | $69.38 | 437600 |
| 2025-03-05 | 56.07 | $69.47 | 442652 |
| 2025-03-04 | 56.55 | $69.61 | 496333 |
| 2025-03-03 | 54.17 | $68.73 | 459400 |
| 2025-02-28 | 57.98 | $69.84 | 593900 |
| 2025-02-27 | 55.57 | $68.94 | 696427 |
| 2025-02-26 | 53.75 | $68.29 | 662305 |
| 2025-02-25 | 54.47 | $68.51 | 421600 |
| 2025-02-24 | 54.85 | $68.63 | 452490 |
| 2025-02-21 | 55.43 | $68.82 | 518403 |
| 2025-02-20 | 56.85 | $69.29 | 945009 |
| 2025-02-19 | 48.12 | $66.03 | 468000 |
| 2025-02-18 | 46.45 | $65.50 | 485300 |
| 2025-02-14 | 38.04 | $63.15 | 302900 |
| 2025-02-13 | 37.00 | $62.89 | 446900 |
| 2025-02-12 | 38.12 | $63.37 | 413238 |
| 2025-02-11 | 38.28 | $63.44 | 330600 |
| 2025-02-10 | 39.44 | $63.95 | 529300 |
| 2025-02-07 | 39.59 | $64.02 | 361250 |
| 2025-02-06 | 40.00 | $64.21 | 377900 |
| 2025-02-05 | 40.35 | $64.38 | 486101 |
| 2025-02-04 | 34.98 | $62.70 | 409837 |
| 2025-02-03 | 34.21 | $62.47 | 495500 |
| 2025-01-31 | 37.27 | $64.15 | 734216 |
| 2025-01-30 | 37.46 | $64.25 | 511408 |
| 2025-01-29 | 34.75 | $63.39 | 472700 |
| 2025-01-28 | 31.87 | $62.51 | 550200 |
| 2025-01-27 | 35.41 | $64.61 | 768600 |
| 2025-01-24 | 36.64 | $65.28 | 466617 |
| 2025-01-23 | 37.08 | $65.52 | 547300 |
| 2025-01-22 | 33.72 | $64.45 | 686019 |
| 2025-01-21 | 37.26 | $66.45 | 483700 |
| 2025-01-17 | 38.50 | $67.10 | 565313 |
| 2025-01-16 | 39.49 | $67.61 | 400114 |
| 2025-01-15 | 38.40 | $67.24 | 616400 |
| 2025-01-14 | 34.98 | $66.10 | 498100 |
| 2025-01-13 | 35.59 | $66.47 | 805700 |
| 2025-01-10 | 33.39 | $65.73 | 589927 |
| 2025-01-08 | 38.13 | $68.56 | 514800 |
| 2025-01-07 | 40.77 | $69.92 | 632500 |
| 2025-01-06 | 37.47 | $68.83 | 680900 |
| 2025-01-03 | 37.62 | $68.91 | 698711 |
| 2025-01-02 | 38.00 | $69.13 | 436100 |
| 2024-12-31 | 33.86 | $67.72 | 917722 |
| 2024-12-30 | 35.00 | $68.44 | 472800 |
| 2024-12-27 | 33.44 | $67.91 | 1.2M |
| 2024-12-26 | 35.48 | $69.25 | 443434 |
| 2024-12-24 | 37.09 | $70.25 | 468635 |
| 2024-12-23 | 32.75 | $68.75 | 848700 |
| 2024-12-20 | 28.93 | $67.52 | 1.9M |
| 2024-12-19 | 27.67 | $67.12 | 1.4M |
| 2024-12-18 | 27.75 | $67.19 | 999801 |
| 2024-12-17 | 33.55 | $71.47 | 804635 |
| 2024-12-16 | 36.24 | $73.07 | 980300 |
| 2024-12-13 | 34.46 | $72.50 | 1.6M |
| 2024-12-12 | 37.41 | $74.20 | 2.5M |
| 2024-12-11 | 52.49 | $80.19 | 608300 |
| 2024-12-10 | 49.86 | $79.37 | 461800 |
| 2024-12-09 | 47.08 | $78.55 | 373500 |
| 2024-12-06 | 48.45 | $78.99 | 427832 |
| 2024-12-05 | 45.76 | $78.20 | 530600 |
| 2024-12-04 | 47.40 | $78.75 | 333500 |
| 2024-12-03 | 49.96 | $79.58 | 523900 |
| 2024-12-02 | 57.54 | $81.71 | 359113 |
| 2024-11-29 | 57.28 | $81.62 | 216535 |
| 2024-11-27 | 57.19 | $81.59 | 310600 |
| 2024-11-26 | 55.95 | $81.13 | 287050 |
| 2024-11-25 | 59.11 | $82.02 | 507402 |
| 2024-11-22 | 55.69 | $80.74 | 513500 |
| 2024-11-21 | 53.79 | $80.08 | 364800 |
| 2024-11-20 | 51.71 | $79.38 | 240500 |
| 2024-11-19 | 51.65 | $79.36 | 415300 |
| 2024-11-18 | 51.77 | $79.40 | 522923 |
| 2024-11-15 | 50.70 | $79.01 | 299348 |
| 2024-11-14 | 52.05 | $79.49 | 404309 |
| 2024-11-13 | 51.36 | $79.22 | 431837 |
| 2024-11-12 | 52.15 | $79.52 | 772919 |
| 2024-11-11 | 66.07 | $83.84 | 596238 |
| 2024-11-08 | 64.59 | $83.13 | 543545 |
| 2024-11-07 | 64.43 | $83.05 | 689666 |
| 2024-11-06 | 62.05 | $81.92 | 775500 |
| 2024-11-05 | 61.92 | $81.86 | 381646 |
| 2024-11-04 | 59.76 | $80.86 | 406508 |
| 2024-11-01 | 54.48 | $78.71 | 420213 |
| 2024-10-31 | 55.48 | $79.02 | 414600 |
| 2024-10-30 | 59.23 | $80.15 | 369700 |
| 2024-10-29 | 62.20 | $80.99 | 333528 |
| 2024-10-28 | 63.82 | $81.44 | 429656 |
| 2024-10-25 | 57.84 | $78.87 | 323956 |
| 2024-10-24 | 55.44 | $77.99 | 601400 |
| 2024-10-23 | 57.20 | $78.49 | 249800 |
| 2024-10-22 | 60.24 | $79.33 | 264412 |
| 2024-10-21 | 63.77 | $80.25 | 525063 |
| 2024-10-18 | 58.95 | $78.31 | 443700 |
| 2024-10-17 | 55.97 | $77.27 | 368920 |
| 2024-10-16 | 62.25 | $78.79 | 374227 |
| 2024-10-15 | 56.90 | $77.02 | 460400 |
| 2024-10-14 | 56.50 | $76.90 | 249114 |
| 2024-10-11 | 53.44 | $76.00 | 276410 |
| 2024-10-10 | 49.95 | $75.06 | 418649 |
| 2024-10-09 | 53.43 | $75.92 | 358300 |
| 2024-10-08 | 50.97 | $75.27 | 359100 |
| 2024-10-07 | 53.58 | $75.90 | 249406 |
| 2024-10-04 | 54.24 | $76.06 | 241700 |
| 2024-10-03 | 52.34 | $75.52 | 333212 |
| 2024-10-02 | 55.08 | $76.20 | 359700 |
| 2024-10-01 | 56.96 | $76.65 | 310838 |
| 2024-09-30 | 58.17 | $76.94 | 630028 |
| 2024-09-27 | 60.41 | $77.47 | 227029 |
| 2024-09-26 | 59.26 | $77.06 | 560800 |
| 2024-09-25 | 58.16 | $76.67 | 293600 |
| 2024-09-24 | 55.19 | $75.66 | 259927 |
| 2024-09-23 | 55.19 | $75.66 | 303222 |
| 2024-09-20 | 54.81 | $75.53 | 878600 |
| 2024-09-19 | 52.89 | $74.86 | 341200 |
| 2024-09-18 | 54.54 | $75.36 | 292200 |
| 2024-09-17 | 55.22 | $75.57 | 284814 |
| 2024-09-16 | 53.88 | $75.06 | 389926 |
| 2024-09-13 | 56.62 | $75.93 | 311400 |
| 2024-09-12 | 52.14 | $74.24 | 285934 |
| 2024-09-11 | 50.59 | $73.70 | 250900 |
| 2024-09-10 | 47.16 | $72.56 | 209100 |
| 2024-09-09 | 45.42 | $72.01 | 266600 |
| 2024-09-06 | 47.55 | $72.80 | 162400 |
| 2024-09-05 | 50.04 | $73.68 | 181600 |
| 2024-09-04 | 47.83 | $72.93 | 200344 |
| 2024-09-03 | 47.21 | $72.72 | 312200 |
| 2024-08-30 | 52.31 | $74.53 | 249000 |
| 2024-08-29 | 50.72 | $73.96 | 355200 |
| 2024-08-28 | 49.51 | $73.53 | 302400 |
| 2024-08-27 | 51.90 | $74.38 | 266700 |
| 2024-08-26 | 52.81 | $74.70 | 236400 |
| 2024-08-23 | 52.71 | $74.66 | 292300 |
| 2024-08-22 | 47.09 | $72.52 | 273300 |
| 2024-08-21 | 48.66 | $73.13 | 325200 |
| 2024-08-20 | 47.71 | $72.78 | 266431 |
| 2024-08-19 | 51.61 | $74.29 | 174315 |
| 2024-08-16 | 50.23 | $73.75 | 216800 |
| 2024-08-15 | 50.10 | $73.70 | 241300 |
| 2024-08-14 | 47.65 | $72.72 | 256841 |
| 2024-08-13 | 47.60 | $72.70 | 193104 |
| 2024-08-12 | 45.13 | $71.71 | 270021 |
| 2024-08-09 | 46.82 | $72.51 | 319100 |
| 2024-08-08 | 48.26 | $73.18 | 348900 |
| 2024-08-07 | 46.66 | $72.49 | 645301 |
| 2024-08-06 | 49.73 | $73.94 | 353200 |
| 2024-08-05 | 47.06 | $72.77 | 590838 |
| 2024-08-02 | 53.12 | $75.41 | 387917 |
| 2024-08-01 | 56.64 | $76.75 | 468500 |
| 2024-07-31 | 59.11 | $77.64 | 658038 |
| 2024-07-30 | 56.90 | $76.54 | 372600 |
| 2024-07-29 | 56.33 | $76.26 | 404501 |
| 2024-07-26 | 61.59 | $78.16 | 398500 |
| 2024-07-25 | 57.48 | $76.09 | 401508 |
| 2024-07-24 | 59.08 | $76.64 | 573500 |
| 2024-07-23 | 58.24 | $76.22 | 323600 |
| 2024-07-22 | 56.18 | $75.21 | 485442 |
| 2024-07-19 | 53.43 | $73.93 | 301300 |
| 2024-07-18 | 56.37 | $75.05 | 266437 |
| 2024-07-17 | 57.34 | $75.41 | 365811 |
| 2024-07-16 | 59.02 | $76.04 | 564900 |
| 2024-07-15 | 52.56 | $72.96 | 505645 |
| 2024-07-12 | 59.08 | $75.23 | 470500 |
| 2024-07-11 | 56.27 | $73.99 | 422523 |
| 2024-07-10 | 50.97 | $71.94 | 304940 |
| 2024-07-09 | 47.01 | $70.61 | 489300 |
| 2024-07-08 | 48.46 | $71.13 | 424836 |
| 2024-07-05 | 47.57 | $70.83 | 359000 |
| 2024-07-03 | 46.40 | $70.43 | 330900 |
| 2024-07-02 | 42.93 | $69.28 | 544700 |
| 2024-07-01 | 42.68 | $69.20 | 435909 |
| 2024-06-28 | 48.94 | $71.70 | 2.3M |
| 2024-06-27 | 56.46 | $74.09 | 339300 |
| 2024-06-26 | 53.44 | $73.03 | 346100 |
| 2024-06-25 | 53.81 | $73.14 | 619295 |
| 2024-06-24 | 53.48 | $73.02 | 563921 |
| 2024-06-21 | 51.64 | $72.35 | 1.0M |
| 2024-06-20 | 47.36 | $70.90 | 826042 |
| 2024-06-18 | 54.29 | $73.10 | 476839 |
| 2024-06-17 | 54.91 | $73.28 | 339300 |
| 2024-06-14 | 57.06 | $73.90 | 315219 |
| 2024-06-13 | 59.59 | $74.61 | 305321 |
| 2024-06-12 | 62.68 | $75.44 | 515232 |
| 2024-06-11 | 58.63 | $73.79 | 316400 |
| 2024-06-10 | 61.47 | $74.53 | 298621 |
| 2024-06-07 | 60.03 | $73.95 | 467200 |
| 2024-06-06 | 65.02 | $75.20 | 567848 |
| 2024-06-05 | 66.62 | $75.58 | 758900 |
| 2024-06-04 | 66.33 | $75.44 | 388818 |
| 2024-06-03 | 68.22 | $75.91 | 373918 |
| 2024-05-31 | 67.26 | $75.40 | 472717 |
| 2024-05-30 | 67.00 | $75.26 | 394900 |
| 2024-05-29 | 62.73 | $73.14 | 395800 |
| 2024-05-28 | 65.90 | $73.97 | 425600 |
| 2024-05-24 | 65.05 | $73.55 | 363729 |
| 2024-05-23 | 62.97 | $72.55 | 411700 |
| 2024-05-22 | 64.95 | $73.09 | 323100 |
| 2024-05-21 | 63.18 | $72.22 | 307205 |
| 2024-05-20 | 61.33 | $71.36 | 546819 |
| 2024-05-17 | 65.42 | $72.49 | 332300 |
| 2024-05-16 | 65.40 | $72.48 | 371717 |
| 2024-05-15 | 67.67 | $73.11 | 464200 |
| 2024-05-14 | 67.99 | $73.20 | 711500 |
| 2024-05-13 | 63.32 | $70.65 | 321631 |
| 2024-05-10 | 62.59 | $70.29 | 358906 |
| 2024-05-09 | 59.70 | $68.93 | 745500 |
| 2024-05-08 | 58.72 | $68.49 | 349123 |
| 2024-05-07 | 57.73 | $68.04 | 589900 |
| 2024-05-06 | 56.85 | $67.64 | 346562 |
| 2024-05-03 | 56.54 | $67.50 | 277926 |
| 2024-05-02 | 54.86 | $66.71 | 438400 |
| 2024-05-01 | 52.72 | $65.74 | 384900 |
| 2024-04-30 | 48.11 | $63.83 | 374235 |
| 2024-04-29 | 49.68 | $64.48 | 528400 |
| 2024-04-26 | 46.17 | $63.11 | 686341 |
| 2024-04-25 | 47.72 | $63.78 | 462700 |
| 2024-04-24 | 50.62 | $64.99 | 452701 |
| 2024-04-23 | 51.06 | $65.17 | 357220 |
| 2024-04-22 | 49.68 | $64.57 | 413702 |
| 2024-04-19 | 47.76 | $63.75 | 1.2M |
| 2024-04-18 | 45.78 | $62.92 | 663400 |
| 2024-04-17 | 43.80 | $62.11 | 842704 |
| 2024-04-16 | 38.04 | $59.94 | 504475 |
| 2024-04-15 | 39.88 | $60.97 | 906048 |
| 2024-04-12 | 46.85 | $64.30 | 743021 |
| 2024-04-11 | 51.41 | $66.08 | 610455 |
| 2024-04-10 | 47.33 | $64.59 | 521500 |
| 2024-04-09 | 52.41 | $66.40 | 446140 |
| 2024-04-08 | 47.83 | $64.84 | 334325 |
| 2024-04-05 | 44.20 | $63.73 | 264029 |
| 2024-04-04 | 45.28 | $64.13 | 337237 |
| 2024-04-03 | 45.89 | $64.36 | 420306 |
| 2024-04-02 | 44.18 | $63.81 | 414735 |
| 2024-04-01 | 47.50 | $65.09 | 347016 |
| 2024-03-28 | 50.61 | $66.19 | 456218 |
| 2024-03-27 | 50.89 | $66.29 | 639134 |
| 2024-03-26 | 47.91 | $65.23 | 509200 |
| 2024-03-25 | 48.98 | $65.63 | 322539 |
| 2024-03-22 | 50.81 | $66.31 | 355138 |
| 2024-03-21 | 50.73 | $66.28 | 405300 |
| 2024-03-20 | 49.68 | $65.86 | 386840 |
| 2024-03-19 | 46.30 | $64.55 | 349700 |
| 2024-03-18 | 43.35 | $63.48 | 283400 |
| 2024-03-15 | 44.08 | $63.82 | 730900 |
| 2024-03-14 | 44.31 | $63.93 | 363700 |
| 2024-03-13 | 45.90 | $64.70 | 338245 |
| 2024-03-12 | 47.63 | $65.52 | 420449 |
| 2024-03-11 | 52.80 | $67.76 | 516400 |
| 2024-03-08 | 55.51 | $68.82 | 613000 |
| 2024-03-07 | 48.26 | $65.77 | 362100 |
| 2024-03-06 | 46.21 | $65.02 | 256600 |
| 2024-03-05 | 44.79 | $64.51 | 486943 |
| 2024-03-04 | 47.49 | $65.67 | 385339 |
| 2024-03-01 | 47.82 | $65.81 | 392610 |
| 2024-02-29 | 46.14 | $65.15 | 834209 |
| 2024-02-28 | 44.45 | $64.49 | 378400 |
| 2024-02-27 | 45.46 | $64.98 | 419943 |
| 2024-02-26 | 42.55 | $63.83 | 673200 |
| 2024-02-23 | 43.70 | $64.43 | 428700 |
| 2024-02-22 | 42.62 | $63.99 | 1.0M |
| 2024-02-21 | 49.23 | $67.22 | 681709 |
| 2024-02-20 | 48.34 | $66.84 | 441548 |
| 2024-02-16 | 48.94 | $67.12 | 405424 |
| 2024-02-15 | 49.45 | $67.36 | 374300 |
| 2024-02-14 | 44.91 | $65.34 | 342000 |
| 2024-02-13 | 42.46 | $64.33 | 450002 |
| 2024-02-12 | 49.05 | $67.54 | 363605 |
| 2024-02-09 | 42.53 | $65.07 | 320302 |
| 2024-02-08 | 39.46 | $64.04 | 377600 |
| 2024-02-07 | 42.50 | $65.49 | 483000 |
| 2024-02-06 | 42.67 | $65.57 | 467500 |
| 2024-02-05 | 38.66 | $64.21 | 386643 |
| 2024-02-02 | 41.37 | $65.55 | 364600 |
| 2024-02-01 | 43.17 | $66.39 | 373200 |
| 2024-01-31 | 37.95 | $64.68 | 561800 |
| 2024-01-30 | 39.90 | $65.64 | 576200 |
| 2024-01-29 | 40.90 | $66.12 | 422101 |
| 2024-01-26 | 37.72 | $65.09 | 312318 |
| 2024-01-25 | 40.22 | $66.34 | 562123 |
| 2024-01-24 | 37.54 | $65.49 | 547500 |
| 2024-01-23 | 39.50 | $66.48 | 517400 |
| 2024-01-22 | 41.27 | $67.34 | 378200 |
| 2024-01-19 | 39.35 | $66.70 | 525819 |
| 2024-01-18 | 39.32 | $66.69 | 509933 |
| 2024-01-17 | 37.85 | $66.18 | 566822 |
| 2024-01-16 | 39.37 | $67.04 | 596772 |
| 2024-01-12 | 45.23 | $69.95 | 360300 |
| 2024-01-11 | 46.77 | $70.63 | 529006 |
| 2024-01-10 | 48.70 | $71.46 | 472700 |
| 2024-01-09 | 51.21 | $72.50 | 398600 |
| 2024-01-08 | 54.28 | $73.70 | 299429 |
| 2024-01-05 | 53.35 | $73.28 | 382900 |
| 2024-01-04 | 57.17 | $74.73 | 445200 |
| 2024-01-03 | 59.30 | $75.50 | 441516 |
| 2024-01-02 | 61.96 | $76.43 | 356100 |
| 2023-12-29 | 60.81 | $75.79 | 337200 |
| 2023-12-28 | 64.55 | $77.08 | 264200 |
| 2023-12-27 | 64.39 | $76.98 | 186040 |
| 2023-12-26 | 64.04 | $76.76 | 201100 |
| 2023-12-22 | 62.70 | $75.89 | 411200 |
| 2023-12-21 | 60.72 | $74.65 | 314046 |
| 2023-12-20 | 58.87 | $73.55 | 447721 |
| 2023-12-19 | 64.38 | $75.66 | 355300 |
| 2023-12-18 | 62.00 | $74.17 | 434323 |
| 2023-12-15 | 67.04 | $75.93 | 1.1M |
| 2023-12-14 | 67.07 | $75.94 | 793200 |
| 2023-12-13 | 62.92 | $73.26 | 431703 |
| 2023-12-12 | 55.18 | $69.39 | 309742 |
| 2023-12-11 | 55.93 | $69.65 | 433900 |
| 2023-12-08 | 58.92 | $70.68 | 199121 |
| 2023-12-07 | 58.80 | $70.62 | 355400 |
| 2023-12-06 | 56.76 | $69.62 | 469300 |
| 2023-12-05 | 54.82 | $68.70 | 358330 |
| 2023-12-04 | 57.77 | $69.80 | 461700 |
| 2023-12-01 | 57.38 | $69.60 | 598500 |
| 2023-11-30 | 52.54 | $67.32 | 496600 |
| 2023-11-29 | 54.23 | $67.98 | 493700 |
| 2023-11-28 | 52.79 | $67.32 | 637400 |
| 2023-11-27 | 48.53 | $65.50 | 448100 |
| 2023-11-24 | 50.80 | $66.45 | 196531 |
| 2023-11-22 | 52.14 | $67.00 | 563100 |
| 2023-11-21 | 49.27 | $65.76 | 374300 |
| 2023-11-20 | 49.84 | $66.01 | 570203 |
| 2023-11-17 | 46.74 | $64.69 | 478508 |
| 2023-11-16 | 48.31 | $65.42 | 449800 |
| 2023-11-15 | 47.53 | $65.08 | 572140 |
| 2023-11-14 | 45.63 | $64.25 | 871329 |
| 2023-11-13 | 30.50 | $59.01 | 888235 |
| 2023-11-10 | 33.52 | $60.80 | 719100 |
| 2023-11-09 | 36.91 | $62.54 | 773836 |
| 2023-11-08 | 36.49 | $62.42 | 530436 |
| 2023-11-07 | 40.78 | $64.42 | 278443 |
| 2023-11-06 | 41.27 | $64.63 | 523300 |
| 2023-11-03 | 43.47 | $65.57 | 562130 |
| 2023-11-02 | 36.91 | $63.64 | 540300 |
| 2023-11-01 | 28.74 | $61.63 | 669600 |
| 2023-10-31 | 28.35 | $61.54 | 457841 |
| 2023-10-30 | 27.37 | $61.31 | 284149 |
| 2023-10-27 | 27.54 | $61.42 | 584700 |
| 2023-10-26 | 30.90 | $63.44 | 359000 |
| 2023-10-25 | 31.26 | $63.64 | 623600 |
| 2023-10-24 | 32.53 | $64.35 | 667600 |
| 2023-10-23 | 33.73 | $65.00 | 546433 |
| 2023-10-20 | 36.60 | $66.46 | 1.2M |
| 2023-10-19 | 38.45 | $67.33 | 527035 |
| 2023-10-18 | 39.93 | $68.00 | 481200 |
| 2023-10-17 | 41.16 | $68.55 | 927100 |
| 2023-10-16 | 40.07 | $68.21 | 460000 |
| 2023-10-13 | 36.85 | $67.22 | 309339 |
| 2023-10-12 | 35.37 | $66.78 | 681430 |
| 2023-10-11 | 39.53 | $68.87 | 333800 |
| 2023-10-10 | 37.56 | $68.28 | 343305 |
| 2023-10-09 | 31.50 | $66.59 | 577100 |
| 2023-10-06 | 33.40 | $67.63 | 406200 |
| 2023-10-05 | 27.11 | $66.06 | 521230 |
| 2023-10-04 | 31.97 | $68.72 | 434000 |
| 2023-10-03 | 24.95 | $67.26 | 453226 |
| 2023-10-02 | 26.60 | $68.18 | 641917 |
| 2023-09-29 | 30.16 | $69.92 | 407600 |
| 2023-09-28 | 28.22 | $69.55 | 538429 |
| 2023-09-27 | 31.30 | $70.93 | 480700 |
| 2023-09-26 | 34.99 | $72.33 | 484100 |
| 2023-09-25 | 36.26 | $72.77 | 397103 |
| 2023-09-22 | 36.44 | $72.83 | 286811 |
| 2023-09-21 | 38.73 | $73.62 | 352831 |
| 2023-09-20 | 39.82 | $73.98 | 373356 |
| 2023-09-19 | 41.20 | $74.43 | 376435 |
| 2023-09-18 | 37.94 | $73.71 | 390700 |
| 2023-09-15 | 40.55 | $74.59 | 866444 |
| 2023-09-14 | 43.34 | $75.46 | 274444 |
| 2023-09-13 | 40.61 | $74.85 | 202445 |
| 2023-09-12 | 39.39 | $74.58 | 185900 |
| 2023-09-11 | 40.24 | $74.87 | 240300 |
| 2023-09-08 | 38.90 | $74.56 | 351400 |
| 2023-09-07 | 41.52 | $75.48 | 314400 |
| 2023-09-06 | 37.15 | $74.48 | 307300 |
| 2023-09-05 | 39.99 | $75.48 | 263600 |
| 2023-09-01 | 40.64 | $75.70 | 268000 |
| 2023-08-31 | 41.33 | $75.94 | 268700 |
| 2023-08-30 | 39.40 | $75.47 | 286600 |
| 2023-08-29 | 40.90 | $76.02 | 207200 |
| 2023-08-28 | 37.97 | $75.30 | 353332 |
| 2023-08-25 | 37.11 | $75.09 | 191443 |
| 2023-08-24 | 37.80 | $75.38 | 180303 |
| 2023-08-23 | 40.72 | $76.56 | 226146 |
| 2023-08-22 | 34.93 | $75.13 | 338041 |
| 2023-08-21 | 35.63 | $75.43 | 410130 |
| 2023-08-18 | 36.27 | $75.71 | 243433 |
| 2023-08-17 | 36.76 | $75.93 | 343513 |
| 2023-08-16 | 36.08 | $75.75 | 277600 |
| 2023-08-15 | 38.01 | $76.65 | 328429 |
| 2023-08-14 | 39.89 | $77.49 | 283400 |
| 2023-08-11 | 38.23 | $77.01 | 224300 |
| 2023-08-10 | 38.52 | $77.15 | 255300 |
| 2023-08-09 | 38.39 | $77.11 | 228933 |
| 2023-08-08 | 39.34 | $77.59 | 386200 |
| 2023-08-07 | 41.90 | $78.85 | 340312 |
| 2023-08-04 | 36.02 | $76.98 | 465420 |
| 2023-08-03 | 31.97 | $75.82 | 564812 |
| 2023-08-02 | 38.45 | $79.07 | 366941 |
| 2023-08-01 | 42.99 | $80.85 | 262500 |
| 2023-07-31 | 44.25 | $81.30 | 313004 |
| 2023-07-28 | 44.04 | $81.24 | 367733 |
| 2023-07-27 | 45.02 | $81.61 | 249747 |
| 2023-07-26 | 50.07 | $83.38 | 413500 |
| 2023-07-25 | 48.81 | $82.97 | 369039 |
| 2023-07-24 | 53.76 | $84.54 | 304600 |
| 2023-07-21 | 52.66 | $84.16 | 536400 |
| 2023-07-20 | 52.51 | $84.11 | 323204 |
| 2023-07-19 | 53.43 | $84.41 | 591600 |
| 2023-07-18 | 50.83 | $83.45 | 398846 |
| 2023-07-17 | 53.09 | $84.22 | 457241 |
| 2023-07-14 | 51.95 | $83.79 | 326339 |
| 2023-07-13 | 52.09 | $83.84 | 393517 |
| 2023-07-12 | 51.53 | $83.61 | 369300 |
| 2023-07-11 | 47.23 | $81.94 | 341800 |
| 2023-07-10 | 46.12 | $81.53 | 492300 |
| 2023-07-07 | 38.67 | $79.05 | 321938 |
| 2023-07-06 | 36.17 | $78.31 | 303148 |
| 2023-07-05 | 43.26 | $81.44 | 758244 |
| 2023-07-03 | 38.23 | $80.07 | 186300 |
| 2023-06-30 | 39.17 | $80.46 | 549500 |
| 2023-06-29 | 36.55 | $79.77 | 213416 |
| 2023-06-28 | 36.70 | $79.84 | 393100 |
| 2023-06-27 | 38.41 | $80.63 | 792700 |
| 2023-06-26 | 38.35 | $80.61 | 413200 |
| 2023-06-23 | 40.44 | $81.58 | 728300 |
| 2023-06-22 | 46.36 | $83.96 | 491843 |
| 2023-06-21 | 48.60 | $84.75 | 278636 |
| 2023-06-20 | 47.71 | $84.46 | 337300 |
| 2023-06-16 | 50.46 | $85.43 | 724908 |
| 2023-06-15 | 53.51 | $86.44 | 406411 |
| 2023-06-14 | 48.15 | $84.62 | 288400 |
| 2023-06-13 | 48.18 | $84.63 | 293100 |
| 2023-06-12 | 46.74 | $84.16 | 388109 |
| 2023-06-09 | 49.93 | $85.30 | 491440 |
| 2023-06-08 | 57.79 | $87.70 | 316116 |
| 2023-06-07 | 57.20 | $87.48 | 401721 |
| 2023-06-06 | 55.07 | $86.69 | 483140 |
| 2023-06-05 | 52.99 | $85.95 | 242449 |
| 2023-06-02 | 53.02 | $85.96 | 269317 |
| 2023-06-01 | 49.32 | $84.67 | 331118 |
| 2023-05-31 | 50.58 | $85.10 | 561129 |
| 2023-05-30 | 53.07 | $85.93 | 257300 |
| 2023-05-26 | 50.24 | $84.92 | 228520 |
| 2023-05-25 | 47.43 | $83.98 | 300500 |
| 2023-05-24 | 50.97 | $85.20 | 258132 |
| 2023-05-23 | 48.77 | $84.46 | 289930 |
| 2023-05-22 | 49.75 | $84.80 | 381200 |
| 2023-05-19 | 45.74 | $83.48 | 363300 |
| 2023-05-18 | 47.68 | $84.19 | 258300 |
| 2023-05-17 | 48.18 | $84.37 | 299204 |
| 2023-05-16 | 45.69 | $83.53 | 379238 |
| 2023-05-15 | 47.49 | $84.23 | 428500 |
| 2023-05-12 | 46.49 | $83.88 | 296900 |
| 2023-05-11 | 45.56 | $83.55 | 334400 |
| 2023-05-10 | 45.15 | $83.40 | 538500 |
| 2023-05-09 | 49.44 | $85.21 | 418200 |
| 2023-05-08 | 47.77 | $84.57 | 304139 |
| 2023-05-05 | 48.78 | $84.99 | 264800 |
| 2023-05-04 | 45.98 | $83.90 | 254200 |
| 2023-05-03 | 45.69 | $83.79 | 419600 |
| 2023-05-02 | 45.07 | $83.54 | 346500 |
| 2023-05-01 | 45.63 | $83.82 | 536600 |
| 2023-04-28 | 49.79 | $85.81 | 329100 |
| 2023-04-27 | 52.06 | $86.81 | 382831 |
| 2023-04-26 | 49.13 | $85.48 | 577500 |
| 2023-04-25 | 53.00 | $87.15 | 518837 |
| 2023-04-24 | 56.05 | $88.37 | 352000 |
| 2023-04-21 | 53.53 | $87.16 | 1.2M |
| 2023-04-20 | 49.69 | $85.47 | 562800 |
| 2023-04-19 | 48.95 | $85.16 | 356500 |
| 2023-04-18 | 47.86 | $84.69 | 404214 |
| 2023-04-17 | 52.53 | $86.74 | 469905 |
| 2023-04-14 | 51.09 | $86.09 | 240000 |
| 2023-04-13 | 52.90 | $86.86 | 274000 |
| 2023-04-12 | 50.09 | $85.57 | 313106 |
| 2023-04-11 | 50.81 | $85.89 | 218900 |
| 2023-04-10 | 50.13 | $85.57 | 303300 |
| 2023-04-06 | 47.63 | $84.40 | 287500 |
| 2023-04-05 | 49.15 | $85.16 | 292500 |
| 2023-04-04 | 46.44 | $83.89 | 442836 |
| 2023-04-03 | 48.67 | $85.04 | 504734 |
| 2023-03-31 | 48.12 | $84.77 | 738800 |
| 2023-03-30 | 47.96 | $84.69 | 546225 |
| 2023-03-29 | 47.54 | $84.47 | 639030 |
| 2023-03-28 | 45.92 | $83.61 | 785811 |
| 2023-03-27 | 45.77 | $83.53 | 605900 |
| 2023-03-24 | 40.88 | $80.98 | 1.8M |
| 2023-03-23 | 39.56 | $80.33 | 786206 |
| 2023-03-22 | 37.16 | $79.16 | 704800 |
| 2023-03-21 | 39.66 | $81.11 | 638500 |
| 2023-03-20 | 40.38 | $81.66 | 1.1M |
| 2023-03-17 | 37.89 | $80.39 | 1.2M |
| 2023-03-16 | 42.47 | $83.84 | 946300 |
| 2023-03-15 | 39.79 | $82.50 | 2.7M |
| 2023-03-14 | 51.78 | $89.49 | 496438 |
| 2023-03-13 | 48.62 | $87.99 | 350500 |
| 2023-03-10 | 44.28 | $86.11 | 296317 |
| 2023-03-09 | 46.17 | $87.07 | 274800 |
| 2023-03-08 | 46.31 | $87.14 | 365728 |
| 2023-03-07 | 46.78 | $87.39 | 246225 |
| 2023-03-06 | 48.49 | $88.30 | 416210 |
| 2023-03-03 | 46.27 | $87.22 | 350900 |
| 2023-03-02 | 44.65 | $86.44 | 409943 |
| 2023-03-01 | 47.01 | $87.80 | 617800 |
| 2023-02-28 | 39.70 | $84.52 | 445400 |
| 2023-02-27 | 39.38 | $84.39 | 372200 |
| 2023-02-24 | 37.30 | $83.52 | 710301 |
| 2023-02-23 | 34.66 | $82.44 | 1.2M |
| 2023-02-22 | 45.88 | $89.03 | 463400 |
| 2023-02-21 | 45.98 | $89.08 | 506900 |
| 2023-02-17 | 54.09 | $92.45 | 403200 |
| 2023-02-16 | 53.67 | $92.27 | 369200 |
| 2023-02-15 | 55.47 | $92.95 | 412208 |
| 2023-02-14 | 52.63 | $91.67 | 208540 |
| 2023-02-13 | 55.22 | $92.66 | 252100 |
| 2023-02-10 | 54.62 | $92.38 | 262400 |
| 2023-02-09 | 51.26 | $90.86 | 395919 |
| 2023-02-08 | 52.87 | $91.52 | 236718 |
| 2023-02-07 | 56.73 | $93.02 | 300545 |
| 2023-02-06 | 56.14 | $92.73 | 287500 |
| 2023-02-03 | 54.90 | $92.11 | 336023 |
| 2023-02-02 | 57.58 | $93.18 | 427200 |
| 2023-02-01 | 58.64 | $93.60 | 292500 |
| 2023-01-31 | 56.74 | $92.55 | 337611 |
| 2023-01-30 | 51.26 | $89.85 | 228331 |
| 2023-01-27 | 55.30 | $91.49 | 165226 |
| 2023-01-26 | 55.58 | $91.60 | 401310 |
| 2023-01-25 | 56.49 | $91.97 | 340744 |
| 2023-01-24 | 57.07 | $92.21 | 429200 |
| 2023-01-23 | 54.52 | $90.82 | 226100 |
| 2023-01-20 | 50.90 | $89.01 | 694200 |
| 2023-01-19 | 49.39 | $88.29 | 355534 |
| 2023-01-18 | 54.60 | $90.63 | 283000 |
| 2023-01-17 | 55.24 | $90.90 | 266075 |
| 2023-01-13 | 53.93 | $90.21 | 194300 |
| 2023-01-12 | 54.06 | $90.27 | 246112 |
| 2023-01-11 | 51.10 | $88.69 | 434200 |
| 2023-01-10 | 46.49 | $86.47 | 367200 |
| 2023-01-09 | 41.61 | $84.40 | 284000 |
| 2023-01-06 | 42.72 | $85.02 | 301100 |
| 2023-01-05 | 39.67 | $83.78 | 348000 |
| 2023-01-04 | 41.59 | $84.91 | 346833 |
| 2023-01-03 | 41.81 | $85.04 | 308400 |
| 2022-12-30 | 44.28 | $86.48 | 235300 |
| 2022-12-29 | 46.40 | $87.65 | 197120 |
| 2022-12-28 | 43.62 | $86.38 | 192900 |
| 2022-12-27 | 45.00 | $87.17 | 182947 |
| 2022-12-23 | 45.69 | $87.57 | 210510 |
| 2022-12-22 | 44.41 | $86.94 | 281119 |
| 2022-12-21 | 47.14 | $88.56 | 307729 |
| 2022-12-20 | 43.23 | $86.65 | 317715 |
| 2022-12-19 | 41.69 | $85.93 | 287500 |
| 2022-12-16 | 40.32 | $85.29 | 847312 |
| 2022-12-15 | 44.40 | $87.93 | 374000 |
| 2022-12-14 | 48.26 | $90.12 | 367400 |
| 2022-12-13 | 48.66 | $90.34 | 364500 |
| 2022-12-12 | 47.74 | $89.85 | 661400 |
| 2022-12-09 | 44.32 | $88.09 | 401425 |
| 2022-12-08 | 44.89 | $88.45 | 262604 |
| 2022-12-07 | 46.54 | $89.49 | 215324 |
| 2022-12-06 | 47.13 | $89.87 | 308300 |
| 2022-12-05 | 49.53 | $91.37 | 356800 |
| 2022-12-02 | 48.92 | $91.00 | 445600 |
| 2022-12-01 | 46.73 | $89.67 | 292040 |
| 2022-11-30 | 47.84 | $90.43 | 563629 |
| 2022-11-29 | 44.40 | $88.35 | 450300 |
| 2022-11-28 | 44.75 | $88.61 | 448500 |
| 2022-11-25 | 48.32 | $91.17 | 190200 |
| 2022-11-23 | 47.56 | $90.68 | 354051 |
| 2022-11-22 | 46.72 | $90.13 | 501419 |
| 2022-11-21 | 46.53 | $90.00 | 1.2M |
| 2022-11-18 | 47.48 | $90.76 | 2.0M |
| 2022-11-17 | 46.46 | $90.01 | 4.4M |
| 2022-11-16 | 62.08 | $100.21 | 425900 |
| 2022-11-15 | 60.58 | $98.99 | 351211 |
| 2022-11-14 | 61.80 | $99.63 | 332900 |
| 2022-11-11 | 62.51 | $100.01 | 524400 |
| 2022-11-10 | 62.67 | $100.10 | 578932 |
| 2022-11-09 | 59.81 | $97.50 | 458800 |
| 2022-11-08 | 64.50 | $100.09 | 506500 |
| 2022-11-07 | 66.09 | $100.93 | 571199 |
| 2022-11-04 | 63.95 | $98.81 | 536300 |
| 2022-11-03 | 61.80 | $96.82 | 794100 |
| 2022-11-02 | 49.72 | $88.38 | 532515 |
| 2022-11-01 | 53.39 | $90.31 | 295904 |
| 2022-10-31 | 53.66 | $90.45 | 325100 |
| 2022-10-28 | 55.21 | $91.26 | 221407 |
| 2022-10-27 | 52.63 | $89.65 | 568500 |
| 2022-10-26 | 51.17 | $88.77 | 599100 |
| 2022-10-25 | 50.37 | $88.29 | 327535 |
| 2022-10-24 | 46.29 | $85.93 | 294080 |
| 2022-10-21 | 45.18 | $85.32 | 587046 |
| 2022-10-20 | 42.16 | $83.69 | 430700 |
| 2022-10-19 | 45.81 | $86.17 | 346749 |
| 2022-10-18 | 47.29 | $87.11 | 352507 |
| 2022-10-17 | 44.86 | $85.76 | 310200 |
| 2022-10-14 | 39.17 | $82.87 | 200723 |
| 2022-10-13 | 41.86 | $84.76 | 391431 |
| 2022-10-12 | 36.71 | $82.40 | 334700 |
| 2022-10-11 | 40.14 | $84.80 | 350900 |
| 2022-10-10 | 39.02 | $84.30 | 182000 |
| 2022-10-07 | 38.13 | $83.90 | 426203 |
| 2022-10-06 | 41.05 | $85.96 | 326905 |
| 2022-10-05 | 44.00 | $87.86 | 373228 |
| 2022-10-04 | 48.02 | $90.19 | 276200 |
| 2022-10-03 | 44.19 | $88.35 | 343534 |
| 2022-09-30 | 39.23 | $86.20 | 469830 |
| 2022-09-29 | 39.46 | $86.35 | 479907 |
| 2022-09-28 | 43.97 | $89.08 | 447009 |
| 2022-09-27 | 44.63 | $89.45 | 321300 |
| 2022-09-26 | 46.11 | $90.29 | 326812 |
| 2022-09-23 | 46.98 | $90.78 | 471600 |
| 2022-09-22 | 49.79 | $92.33 | 739600 |
| 2022-09-21 | 57.44 | $95.96 | 769590 |
| 2022-09-20 | 56.65 | $95.51 | 525113 |
| 2022-09-19 | 59.79 | $96.86 | 574616 |
| 2022-09-16 | 57.44 | $95.44 | 700922 |
| 2022-09-15 | 56.74 | $95.03 | 317200 |
| 2022-09-14 | 60.13 | $96.52 | 583574 |
| 2022-09-13 | 57.87 | $95.11 | 473537 |
| 2022-09-12 | 61.54 | $96.67 | 300222 |
| 2022-09-09 | 61.30 | $96.51 | 475446 |
| 2022-09-08 | 61.58 | $96.63 | 857168 |
| 2022-09-07 | 62.64 | $97.11 | 1.1M |
| 2022-09-06 | 54.72 | $91.98 | 693915 |
| 2022-09-02 | 55.46 | $92.32 | 423600 |
| 2022-09-01 | 58.65 | $93.76 | 491430 |
| 2022-08-31 | 58.21 | $93.48 | 676607 |
| 2022-08-30 | 59.78 | $94.20 | 498803 |
| 2022-08-29 | 61.91 | $95.17 | 497100 |
| 2022-08-26 | 61.22 | $94.66 | 414900 |
| 2022-08-25 | 65.12 | $96.43 | 870940 |
| 2022-08-24 | 63.60 | $95.21 | 684000 |
| 2022-08-23 | 59.49 | $92.22 | 703035 |
| 2022-08-22 | 59.36 | $92.13 | 668314 |
| 2022-08-19 | 64.35 | $94.40 | 468512 |
| 2022-08-18 | 70.34 | $96.82 | 494200 |
| 2022-08-17 | 68.56 | $95.27 | 659839 |
| 2022-08-16 | 69.69 | $95.71 | 675300 |
| 2022-08-15 | 73.45 | $97.15 | 461400 |
| 2022-08-12 | 72.15 | $95.84 | 448400 |
| 2022-08-11 | 69.01 | $92.98 | 604300 |
| 2022-08-10 | 67.51 | $91.75 | 438000 |
| 2022-08-09 | 65.12 | $89.91 | 1.1M |
| 2022-08-08 | 68.34 | $91.15 | 1.5M |
| 2022-08-05 | 67.82 | $90.72 | 843040 |
| 2022-08-04 | 69.63 | $91.43 | 932600 |
| 2022-08-03 | 65.14 | $87.83 | 676147 |
| 2022-08-02 | 64.12 | $87.10 | 456100 |
| 2022-08-01 | 64.27 | $87.16 | 481800 |
| 2022-07-29 | 63.45 | $86.54 | 621600 |
| 2022-07-28 | 61.22 | $84.91 | 598811 |
| 2022-07-27 | 56.33 | $81.76 | 442402 |
| 2022-07-26 | 58.10 | $82.56 | 444530 |
| 2022-07-25 | 56.76 | $81.73 | 454828 |
| 2022-07-22 | 54.11 | $80.15 | 445834 |
| 2022-07-21 | 52.98 | $79.50 | 427722 |
| 2022-07-20 | 53.35 | $79.69 | 914533 |
| 2022-07-19 | 54.41 | $80.26 | 597200 |
| 2022-07-18 | 53.05 | $79.39 | 579107 |
| 2022-07-15 | 53.74 | $79.78 | 733400 |
| 2022-07-14 | 52.38 | $78.87 | 535013 |
| 2022-07-13 | 50.11 | $77.38 | 440202 |
| 2022-07-12 | 49.89 | $77.24 | 417500 |
| 2022-07-11 | 50.61 | $77.73 | 477800 |
| 2022-07-08 | 53.30 | $79.53 | 572226 |
| 2022-07-07 | 51.88 | $78.48 | 802626 |
| 2022-07-06 | 49.12 | $76.50 | 7.5M |
| 2022-07-05 | 49.10 | $76.48 | 1.2M |
| 2022-07-01 | 54.18 | $80.07 | 886346 |
| 2022-06-30 | 51.92 | $78.35 | 1.1M |
| 2022-06-29 | 49.47 | $76.58 | 2.7M |
| 2022-06-28 | 42.77 | $72.29 | 287891 |
| 2022-06-27 | 45.16 | $74.09 | 552934 |
| 2022-06-24 | 41.37 | $71.90 | 1.2M |
| 2022-06-23 | 39.00 | $70.60 | 3.0M |
| 2022-06-22 | 36.83 | $69.44 | 2.3M |
| 2022-06-21 | 43.88 | $74.96 | 302400 |
| 2022-06-17 | 41.35 | $73.65 | 449213 |
| 2022-06-16 | 41.29 | $73.62 | 395800 |
| 2022-06-15 | 45.35 | $76.50 | 342000 |
| 2022-06-14 | 41.11 | $74.28 | 357532 |
| 2022-06-13 | 43.15 | $75.70 | 330600 |
| 2022-06-10 | 50.80 | $80.25 | 307100 |
| 2022-06-09 | 56.23 | $82.86 | 199205 |
| 2022-06-08 | 56.39 | $82.93 | 420500 |
| 2022-06-07 | 56.89 | $83.17 | 193700 |
| 2022-06-06 | 54.94 | $81.95 | 270000 |
| 2022-06-03 | 56.31 | $82.64 | 244500 |
| 2022-06-02 | 56.96 | $82.97 | 282300 |
| 2022-06-01 | 58.21 | $83.62 | 431900 |
| 2022-05-31 | 58.85 | $83.96 | 538700 |
| 2022-05-27 | 59.88 | $84.52 | 395729 |
| 2022-05-26 | 56.30 | $81.77 | 366900 |
| 2022-05-25 | 52.78 | $79.35 | 262831 |
| 2022-05-24 | 51.35 | $78.42 | 294000 |
| 2022-05-23 | 50.93 | $78.14 | 256200 |
| 2022-05-20 | 48.13 | $76.32 | 298622 |
| 2022-05-19 | 51.05 | $78.24 | 364716 |
| 2022-05-18 | 47.31 | $75.88 | 355300 |
| 2022-05-17 | 46.01 | $75.09 | 217815 |
| 2022-05-16 | 42.15 | $72.86 | 345300 |
| 2022-05-13 | 44.14 | $74.34 | 296000 |
| 2022-05-12 | 39.15 | $71.63 | 338800 |
| 2022-05-11 | 39.57 | $71.97 | 284200 |
| 2022-05-10 | 43.82 | $75.20 | 334906 |
| 2022-05-09 | 43.41 | $74.97 | 250800 |
| 2022-05-06 | 47.43 | $77.77 | 248700 |
| 2022-05-05 | 49.50 | $79.10 | 218543 |
| 2022-05-04 | 53.43 | $81.46 | 313500 |
| 2022-05-03 | 48.24 | $78.32 | 360300 |
| 2022-05-02 | 44.37 | $76.26 | 385437 |
| 2022-04-29 | 46.69 | $77.70 | 353800 |
| 2022-04-28 | 52.59 | $80.96 | 334000 |
| 2022-04-27 | 48.94 | $79.02 | 406000 |
| 2022-04-26 | 47.02 | $78.06 | 330000 |
| 2022-04-25 | 48.74 | $79.01 | 423600 |
| 2022-04-22 | 51.51 | $80.48 | 874645 |
| 2022-04-21 | 54.88 | $82.15 | 317304 |
| 2022-04-20 | 64.18 | $86.05 | 258282 |
| 2022-04-19 | 66.85 | $87.02 | 415500 |
| 2022-04-18 | 65.78 | $86.25 | 320600 |
| 2022-04-14 | 63.84 | $84.91 | 405700 |
| 2022-04-13 | 62.11 | $83.78 | 345610 |
| 2022-04-12 | 59.98 | $82.45 | 472800 |
| 2022-04-11 | 58.06 | $81.31 | 681800 |
| 2022-04-08 | 57.42 | $80.93 | 484639 |
| 2022-04-07 | 59.36 | $81.78 | 322000 |
| 2022-04-06 | 60.72 | $82.37 | 336800 |
| 2022-04-05 | 59.86 | $81.79 | 405500 |
| 2022-04-04 | 59.80 | $81.75 | 311532 |
| 2022-04-01 | 61.46 | $82.54 | 297636 |
| 2022-03-31 | 60.52 | $81.83 | 401526 |
| 2022-03-30 | 57.56 | $79.67 | 346620 |
| 2022-03-29 | 62.38 | $82.01 | 364404 |
| 2022-03-28 | 58.58 | $79.31 | 200544 |
| 2022-03-25 | 57.94 | $78.88 | 217800 |
| 2022-03-24 | 57.24 | $78.40 | 387400 |
| 2022-03-23 | 57.83 | $78.71 | 268300 |
| 2022-03-22 | 59.90 | $79.80 | 284600 |
| 2022-03-21 | 58.98 | $79.08 | 505147 |
| 2022-03-18 | 60.37 | $79.84 | 739855 |
| 2022-03-17 | 60.14 | $79.64 | 342423 |
| 2022-03-16 | 58.64 | $78.36 | 454900 |
| 2022-03-15 | 58.61 | $78.33 | 547146 |
| 2022-03-14 | 53.34 | $74.06 | 552500 |
| 2022-03-11 | 60.97 | $78.48 | 565700 |
| 2022-03-10 | 59.50 | $77.30 | 541000 |
| 2022-03-09 | 56.50 | $75.02 | 589500 |
| 2022-03-08 | 61.77 | $77.78 | 1.1M |
| 2022-03-07 | 54.59 | $72.86 | 412804 |
| 2022-03-04 | 52.01 | $71.38 | 279200 |
| 2022-03-03 | 51.87 | $71.30 | 298200 |
| 2022-03-02 | 52.83 | $71.82 | 322607 |
| 2022-03-01 | 51.74 | $71.15 | 502000 |
| 2022-02-28 | 52.08 | $71.35 | 586600 |
| 2022-02-25 | 52.85 | $71.82 | 601600 |
| 2022-02-24 | 49.38 | $69.54 | 805900 |
| 2022-02-23 | 36.48 | $62.92 | 540500 |
| 2022-02-22 | 38.96 | $64.66 | 359413 |
| 2022-02-18 | 40.07 | $65.41 | 255400 |
| 2022-02-17 | 41.50 | $66.36 | 280200 |
| 2022-02-16 | 44.03 | $67.97 | 285000 |
| 2022-02-15 | 44.74 | $68.41 | 229000 |
| 2022-02-14 | 41.83 | $66.97 | 214740 |
| 2022-02-11 | 40.93 | $66.53 | 206800 |
| 2022-02-10 | 41.86 | $67.19 | 185700 |
| 2022-02-09 | 44.40 | $68.95 | 197300 |
| 2022-02-08 | 42.47 | $67.93 | 251700 |
| 2022-02-07 | 41.01 | $67.16 | 563111 |
| 2022-02-04 | 40.01 | $66.63 | 344005 |
| 2022-02-03 | 37.15 | $65.13 | 385025 |
| 2022-02-02 | 38.48 | $66.27 | 350100 |
| 2022-02-01 | 40.16 | $67.68 | 385900 |
| 2022-01-31 | 40.73 | $68.16 | 370636 |
| 2022-01-28 | 35.12 | $65.11 | 516300 |
| 2022-01-27 | 32.36 | $63.73 | 698721 |
| 2022-01-26 | 35.46 | $66.72 | 886000 |
| 2022-01-25 | 44.41 | $73.34 | 472113 |
| 2022-01-24 | 48.27 | $75.55 | 483400 |
| 2022-01-21 | 43.59 | $73.33 | 406500 |
| 2022-01-20 | 47.27 | $75.34 | 329100 |
| 2022-01-19 | 53.00 | $78.05 | 457715 |
| 2022-01-18 | 47.98 | $75.78 | 236900 |
| 2022-01-14 | 49.74 | $76.57 | 334202 |
| 2022-01-13 | 48.12 | $75.86 | 198008 |
| 2022-01-12 | 48.98 | $76.27 | 289427 |
| 2022-01-11 | 50.68 | $77.07 | 329800 |
| 2022-01-10 | 47.42 | $75.56 | 274600 |
| 2022-01-07 | 48.28 | $75.99 | 345200 |
| 2022-01-06 | 49.68 | $76.69 | 349722 |
| 2022-01-05 | 49.94 | $76.82 | 390622 |
| 2022-01-04 | 54.01 | $78.83 | 332804 |
| 2022-01-03 | 53.51 | $78.55 | 301700 |
| 2021-12-31 | 55.03 | $79.30 | 191200 |
| 2021-12-30 | 53.08 | $78.15 | 336118 |
| 2021-12-29 | 48.58 | $75.71 | 178902 |
| 2021-12-28 | 48.26 | $75.54 | 203100 |
| 2021-12-27 | 47.08 | $74.92 | 194138 |
| 2021-12-23 | 44.71 | $73.68 | 258412 |
| 2021-12-22 | 47.33 | $75.29 | 418000 |
| 2021-12-21 | 46.68 | $74.94 | 240728 |
| 2021-12-20 | 44.98 | $74.01 | 299401 |
| 2021-12-17 | 49.05 | $76.55 | 566210 |
| 2021-12-16 | 52.32 | $78.40 | 574000 |
| 2021-12-15 | 53.36 | $78.97 | 345222 |
| 2021-12-14 | 51.48 | $77.80 | 322700 |
| 2021-12-13 | 57.37 | $80.93 | 537400 |
| 2021-12-10 | 51.87 | $77.64 | 220300 |
| 2021-12-09 | 52.41 | $77.92 | 170530 |
| 2021-12-08 | 55.26 | $79.36 | 233429 |
| 2021-12-07 | 58.11 | $80.73 | 212400 |
| 2021-12-06 | 56.44 | $79.66 | 161439 |
| 2021-12-03 | 52.77 | $77.46 | 262547 |
| 2021-12-02 | 56.47 | $79.26 | 289600 |
| 2021-12-01 | 51.60 | $76.54 | 458300 |
| 2021-11-30 | 49.54 | $75.50 | 284300 |
| 2021-11-29 | 52.43 | $76.92 | 267800 |
| 2021-11-26 | 51.70 | $76.53 | 204535 |
| 2021-11-24 | 60.49 | $80.40 | 192245 |
| 2021-11-23 | 63.27 | $81.45 | 469412 |
| 2021-11-22 | 63.85 | $81.67 | 268121 |
| 2021-11-19 | 61.91 | $80.39 | 278043 |
| 2021-11-18 | 59.06 | $78.64 | 358849 |
| 2021-11-17 | 60.28 | $79.14 | 278310 |
| 2021-11-16 | 61.79 | $79.76 | 457600 |
| 2021-11-15 | 61.33 | $79.45 | 364500 |
| 2021-11-12 | 67.51 | $81.93 | 275900 |
| 2021-11-11 | 67.15 | $81.64 | 245400 |
| 2021-11-10 | 63.34 | $78.84 | 334000 |
| 2021-11-09 | 66.89 | $80.19 | 459400 |
| 2021-11-08 | 63.98 | $78.14 | 389030 |
| 2021-11-05 | 59.26 | $75.30 | 278200 |
| 2021-11-04 | 62.20 | $76.38 | 406600 |
| 2021-11-03 | 58.22 | $74.20 | 253000 |
| 2021-11-02 | 57.60 | $73.88 | 235600 |
| 2021-11-01 | 59.90 | $74.75 | 512727 |
| 2021-10-29 | 55.16 | $72.33 | 211400 |
| 2021-10-28 | 56.66 | $72.90 | 335900 |
| 2021-10-27 | 51.64 | $70.61 | 247414 |
| 2021-10-26 | 52.99 | $71.14 | 214730 |
| 2021-10-25 | 50.58 | $70.10 | 282000 |
| 2021-10-22 | 54.29 | $71.56 | 220100 |
| 2021-10-21 | 53.47 | $71.19 | 223933 |
| 2021-10-20 | 52.71 | $70.84 | 276100 |
| 2021-10-19 | 58.69 | $73.13 | 436731 |
| 2021-10-18 | 56.67 | $72.14 | 217400 |
| 2021-10-15 | 54.96 | $71.33 | 609346 |
| 2021-10-14 | 54.45 | $71.09 | 506312 |
| 2021-10-13 | 58.60 | $72.68 | 546713 |
| 2021-10-12 | 49.01 | $68.55 | 399500 |
| 2021-10-11 | 48.49 | $68.36 | 260700 |
| 2021-10-08 | 53.50 | $70.19 | 121000 |
| 2021-10-07 | 54.70 | $70.60 | 271800 |
| 2021-10-06 | 52.70 | $69.79 | 244701 |
| 2021-10-05 | 51.27 | $69.22 | 206211 |
| 2021-10-04 | 50.03 | $68.73 | 228400 |
| 2021-10-01 | 46.37 | $67.34 | 244101 |
| 2021-09-30 | 44.33 | $66.61 | 191239 |
| 2021-09-29 | 46.59 | $67.59 | 292937 |
| 2021-09-28 | 44.70 | $66.90 | 199500 |
| 2021-09-27 | 49.25 | $68.80 | 195200 |
| 2021-09-24 | 47.37 | $68.10 | 496733 |
| 2021-09-23 | 48.82 | $68.69 | 299733 |
| 2021-09-22 | 45.95 | $67.61 | 319110 |
| 2021-09-21 | 44.42 | $67.05 | 198500 |
| 2021-09-20 | 42.46 | $66.34 | 356500 |
| 2021-09-17 | 47.11 | $68.43 | 866230 |
| 2021-09-16 | 40.03 | $66.06 | 431637 |
| 2021-09-15 | 45.37 | $68.25 | 569700 |
| 2021-09-14 | 54.23 | $71.08 | 224700 |
| 2021-09-13 | 53.81 | $70.94 | 144404 |
| 2021-09-10 | 52.00 | $70.34 | 180803 |
| 2021-09-09 | 58.66 | $72.17 | 247027 |
| 2021-09-08 | 56.70 | $71.49 | 211346 |
| 2021-09-07 | 57.85 | $71.79 | 161700 |
| 2021-09-03 | 57.96 | $71.82 | 225900 |
| 2021-09-02 | 59.19 | $72.16 | 221400 |
| 2021-09-01 | 55.64 | $70.81 | 259020 |
| 2021-08-31 | 56.76 | $71.13 | 228929 |
| 2021-08-30 | 54.49 | $70.29 | 235803 |
| 2021-08-27 | 53.18 | $69.82 | 220023 |
| 2021-08-26 | 47.22 | $67.87 | 143241 |
| 2021-08-25 | 49.08 | $68.48 | 159500 |
| 2021-08-24 | 47.33 | $67.94 | 181700 |
| 2021-08-23 | 45.83 | $67.48 | 191435 |
| 2021-08-20 | 44.93 | $67.20 | 210603 |
| 2021-08-19 | 45.65 | $67.48 | 235400 |
| 2021-08-18 | 44.40 | $67.07 | 472235 |
| 2021-08-17 | 45.12 | $67.37 | 354715 |
| 2021-08-16 | 44.47 | $67.14 | 328426 |
| 2021-08-13 | 45.78 | $67.72 | 179415 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.95
2026-08-11
Close Price
$114.27
Vol: 519623
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.91
Maximum
-0.08
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -5.95 | $114.27 | 519623 |
| 2026-08-10 | -0.85 | $111.70 | 1.1M |
| 2026-08-07 | -16.39 | $108.09 | 703631 |
| 2026-08-06 | -24.51 | $107.38 | 1.7M |
| 2026-08-05 | -74.71 | $98.02 | 1.1M |
| 2026-08-04 | -64.14 | $100.08 | 799896 |
| 2026-08-03 | -75.76 | $98.02 | 872960 |
| 2026-07-31 | -78.21 | $97.58 | 700211 |
| 2026-07-30 | -83.47 | $96.71 | 978915 |
| 2026-07-29 | -94.34 | $94.33 | 1.4M |
| 2026-07-28 | -90.97 | $98.47 | 1.1M |
| 2026-07-27 | -80.78 | $102.12 | 965300 |
| 2026-07-24 | -97.05 | $99.40 | 897424 |
| 2026-07-23 | -91.71 | $103.84 | 937349 |
| 2026-07-22 | -94.14 | $103.74 | 504219 |
| 2026-07-21 | -89.14 | $105.10 | 687322 |
| 2026-07-20 | -95.92 | $103.56 | 524800 |
| 2026-07-17 | -92.00 | $104.70 | 672005 |
| 2026-07-16 | -98.21 | $104.84 | 1.0M |
| 2026-07-15 | -89.25 | $109.70 | 736300 |
| 2026-07-14 | -96.46 | $107.36 | 747614 |
| 2026-07-13 | -98.15 | $106.81 | 828211 |
| 2026-07-10 | -89.19 | $109.77 | 725548 |
| 2026-07-09 | -87.37 | $110.37 | 646358 |
| 2026-07-08 | -85.22 | $111.14 | 762339 |
| 2026-07-07 | -89.68 | $110.07 | 721000 |
| 2026-07-06 | -81.17 | $113.26 | 706800 |
| 2026-07-02 | -83.33 | $112.56 | 1.0M |
| 2026-07-01 | -88.21 | $110.94 | 1.4M |
| 2026-06-30 | -97.68 | $108.90 | 1.1M |
| 2026-06-29 | -93.59 | $110.47 | 1.3M |
| 2026-06-26 | -99.51 | $116.12 | 1.7M |
| 2026-06-25 | -99.10 | $120.03 | 702500 |
| 2026-06-24 | -94.96 | $124.18 | 623915 |
| 2026-06-23 | -98.72 | $123.30 | 959040 |
| 2026-06-22 | -78.62 | $129.55 | 800486 |
| 2026-06-18 | -87.35 | $127.68 | 1.5M |
| 2026-06-17 | -94.63 | $126.12 | 1.2M |
| 2026-06-16 | -66.86 | $133.96 | 881200 |
| 2026-06-15 | -41.31 | $138.71 | 586509 |
| 2026-06-12 | -44.27 | $138.16 | 436023 |
| 2026-06-11 | -53.68 | $136.41 | 833806 |
| 2026-06-10 | -52.18 | $136.69 | 881107 |
| 2026-06-09 | -34.85 | $138.18 | 1.3M |
| 2026-06-08 | -40.69 | $136.47 | 858860 |
| 2026-06-05 | -23.70 | $140.00 | 726400 |
| 2026-06-04 | -14.53 | $142.45 | 872300 |
| 2026-06-03 | -4.07 | $145.10 | 1.1M |
| 2026-06-02 | -0.79 | $144.48 | 900199 |
| 2026-06-01 | -17.31 | $136.61 | 582729 |
| 2026-05-29 | -15.16 | $137.23 | 793900 |
| 2026-05-28 | -12.91 | $137.68 | 545477 |
| 2026-05-27 | -6.03 | $139.69 | 948357 |
| 2026-05-26 | -2.55 | $139.08 | 748513 |
| 2026-05-22 | -17.49 | $133.46 | 625535 |
| 2026-05-21 | -16.03 | $133.88 | 543789 |
| 2026-05-20 | -23.30 | $131.78 | 630296 |
| 2026-05-19 | -24.41 | $130.68 | 724700 |
| 2026-05-18 | -28.90 | $129.24 | 990078 |
| 2026-05-15 | -21.79 | $131.52 | 1.6M |
| 2026-05-14 | -9.54 | $135.45 | 2.1M |
| 2026-05-13 | -6.71 | $133.39 | 2.7M |
| 2026-05-12 | -4.95 | $126.20 | 1.2M |
| 2026-05-11 | -17.31 | $123.63 | 1.2M |
| 2026-05-08 | -26.73 | $121.67 | 861637 |
| 2026-05-07 | -22.64 | $122.52 | 2.4M |
| 2026-05-06 | -22.66 | $114.86 | 1.3M |
| 2026-05-05 | -18.26 | $115.34 | 683562 |
| 2026-05-04 | -24.13 | $114.70 | 417219 |
| 2026-05-01 | -35.14 | $113.50 | 408832 |
| 2026-04-30 | -22.29 | $114.90 | 635913 |
| 2026-04-29 | -64.31 | $110.32 | 542700 |
| 2026-04-28 | -39.27 | $113.05 | 649700 |
| 2026-04-27 | -29.91 | $114.07 | 463967 |
| 2026-04-24 | -36.42 | $113.36 | 391317 |
| 2026-04-23 | -34.22 | $113.60 | 1.6M |
| 2026-04-22 | -94.77 | $107.00 | 779009 |
| 2026-04-21 | -93.39 | $108.15 | 813300 |
| 2026-04-20 | -55.85 | $111.70 | 709845 |
| 2026-04-17 | -35.66 | $113.04 | 2.6M |
| 2026-04-16 | -39.98 | $112.52 | 704447 |
| 2026-04-15 | -28.53 | $113.81 | 698403 |
| 2026-04-14 | -20.99 | $114.74 | 832637 |
| 2026-04-13 | -40.92 | $112.28 | 959800 |
| 2026-04-10 | -17.10 | $115.22 | 478633 |
| 2026-04-09 | -19.87 | $113.82 | 476712 |
| 2026-04-08 | -22.96 | $113.48 | 927475 |
| 2026-04-07 | -21.28 | $112.24 | 423295 |
| 2026-04-06 | -39.41 | $110.57 | 390518 |
| 2026-04-02 | -14.77 | $112.84 | 502041 |
| 2026-04-01 | -6.08 | $113.64 | 629350 |
| 2026-03-31 | -16.71 | $111.92 | 694223 |
| 2026-03-30 | -37.65 | $109.44 | 723731 |
| 2026-03-27 | -12.74 | $112.00 | 649932 |
| 2026-03-26 | -19.33 | $110.90 | 807317 |
| 2026-03-25 | -38.99 | $110.70 | 717700 |
| 2026-03-24 | -45.82 | $109.84 | 795316 |
| 2026-03-23 | -50.03 | $109.14 | 1.6M |
| 2026-03-20 | -66.41 | $106.42 | 2.3M |
| 2026-03-19 | -48.37 | $110.52 | 1.4M |
| 2026-03-18 | -66.30 | $107.50 | 4.8M |
| 2026-03-17 | -69.40 | $108.00 | 603700 |
| 2026-03-16 | -67.16 | $109.69 | 660520 |
| 2026-03-13 | -64.60 | $110.38 | 349709 |
| 2026-03-12 | -65.79 | $110.06 | 592221 |
| 2026-03-11 | -71.99 | $108.39 | 638320 |
| 2026-03-10 | -62.89 | $110.84 | 710404 |
| 2026-03-09 | -66.57 | $109.85 | 691438 |
| 2026-03-06 | -70.09 | $108.90 | 893316 |
| 2026-03-05 | -74.14 | $107.81 | 509723 |
| 2026-03-04 | -78.13 | $107.78 | 710587 |
| 2026-03-03 | -83.55 | $106.06 | 726503 |
| 2026-03-02 | -80.12 | $107.15 | 1.1M |
| 2026-02-27 | -90.99 | $103.70 | 1.2M |
| 2026-02-26 | -96.45 | $106.47 | 1.6M |
| 2026-02-25 | -82.77 | $117.06 | 685337 |
| 2026-02-24 | -89.23 | $115.85 | 490490 |
| 2026-02-23 | -92.75 | $115.19 | 573000 |
| 2026-02-20 | -94.28 | $115.92 | 870343 |
| 2026-02-19 | -70.91 | $120.05 | 924710 |
| 2026-02-18 | -65.31 | $121.04 | 723400 |
| 2026-02-17 | -47.31 | $124.22 | 1.4M |
| 2026-02-13 | -81.44 | $118.19 | 742700 |
| 2026-02-12 | -70.69 | $120.40 | 519827 |
| 2026-02-11 | -54.85 | $123.13 | 549730 |
| 2026-02-10 | -49.68 | $124.02 | 490708 |
| 2026-02-09 | -58.10 | $122.57 | 627039 |
| 2026-02-06 | -53.07 | $123.15 | 684415 |
| 2026-02-05 | -58.71 | $121.26 | 1.1M |
| 2026-02-04 | -29.98 | $126.80 | 846746 |
| 2026-02-03 | -2.44 | $129.71 | 610735 |
| 2026-02-02 | -19.45 | $125.77 | 568241 |
| 2026-01-30 | -22.07 | $124.94 | 455738 |
| 2026-01-29 | -5.04 | $128.02 | 706600 |
| 2026-01-28 | -3.04 | $127.97 | 512696 |
| 2026-01-27 | -0.99 | $126.20 | 459700 |
| 2026-01-26 | -11.56 | $123.59 | 383910 |
| 2026-01-23 | -12.68 | $123.42 | 452800 |
| 2026-01-22 | -15.44 | $123.00 | 606819 |
| 2026-01-21 | -15.09 | $122.00 | 632900 |
| 2026-01-20 | -46.14 | $117.66 | 546130 |
| 2026-01-16 | -44.06 | $117.95 | 1.2M |
| 2026-01-15 | -48.18 | $115.91 | 925799 |
| 2026-01-14 | -25.79 | $119.72 | 544027 |
| 2026-01-13 | -21.50 | $120.45 | 736913 |
| 2026-01-12 | -3.70 | $119.05 | 546309 |
| 2026-01-09 | -30.65 | $115.35 | 572927 |
| 2026-01-08 | -41.81 | $114.02 | 362146 |
| 2026-01-07 | -21.49 | $116.44 | 497895 |
| 2026-01-06 | -7.38 | $116.50 | 571300 |
| 2026-01-05 | -22.62 | $114.72 | 583436 |
| 2026-01-02 | -30.62 | $113.73 | 462900 |
| 2025-12-31 | -64.68 | $110.47 | 348623 |
| 2025-12-30 | -52.04 | $111.68 | 380088 |
| 2025-12-29 | -42.22 | $112.62 | 475323 |
| 2025-12-26 | -38.87 | $112.94 | 233511 |
| 2025-12-24 | -23.51 | $114.41 | 291009 |
| 2025-12-23 | -34.69 | $113.34 | 469500 |
| 2025-12-22 | -47.34 | $112.13 | 401000 |
| 2025-12-19 | -57.55 | $110.79 | 1.2M |
| 2025-12-18 | -62.25 | $110.31 | 619610 |
| 2025-12-17 | -76.67 | $108.84 | 709300 |
| 2025-12-16 | -54.12 | $111.14 | 814715 |
| 2025-12-15 | -31.18 | $113.48 | 525439 |
| 2025-12-12 | -28.63 | $113.35 | 643935 |
| 2025-12-11 | -14.36 | $115.00 | 844739 |
| 2025-12-10 | -12.27 | $113.11 | 593358 |
| 2025-12-09 | -33.84 | $111.14 | 824400 |
| 2025-12-08 | -49.23 | $110.38 | 370410 |
| 2025-12-05 | -27.50 | $112.64 | 924681 |
| 2025-12-04 | -30.96 | $112.28 | 619633 |
| 2025-12-03 | -40.11 | $111.46 | 395233 |
| 2025-12-02 | -48.31 | $110.59 | 400742 |
| 2025-12-01 | -43.03 | $111.15 | 530200 |
| 2025-11-28 | -26.46 | $112.91 | 233049 |
| 2025-11-26 | -28.18 | $112.66 | 516700 |
| 2025-11-25 | -22.93 | $113.23 | 453200 |
| 2025-11-24 | -38.49 | $111.54 | 728400 |
| 2025-11-21 | -66.02 | $108.55 | 625841 |
| 2025-11-20 | -84.25 | $106.57 | 486400 |
| 2025-11-19 | -56.45 | $108.98 | 521642 |
| 2025-11-18 | -60.91 | $107.54 | 453246 |
| 2025-11-17 | -60.16 | $107.64 | 348843 |
| 2025-11-14 | -53.09 | $108.59 | 585434 |
| 2025-11-13 | -58.30 | $107.89 | 576819 |
| 2025-11-12 | -32.76 | $111.32 | 697800 |
| 2025-11-11 | -21.74 | $112.80 | 466734 |
| 2025-11-10 | -9.31 | $114.47 | 689327 |
| 2025-11-07 | -16.68 | $113.48 | 730612 |
| 2025-11-06 | -7.22 | $114.75 | 718317 |
| 2025-11-05 | -13.78 | $113.87 | 1.1M |
| 2025-11-04 | -41.97 | $108.65 | 929500 |
| 2025-11-03 | -37.09 | $107.82 | 665800 |
| 2025-10-31 | -50.92 | $106.37 | 560513 |
| 2025-10-30 | -54.37 | $105.11 | 755125 |
| 2025-10-29 | -31.08 | $107.26 | 609300 |
| 2025-10-28 | -30.88 | $106.29 | 385040 |
| 2025-10-27 | -28.44 | $106.62 | 374400 |
| 2025-10-24 | -28.30 | $106.34 | 300900 |
| 2025-10-23 | -35.96 | $104.68 | 339400 |
| 2025-10-22 | -37.32 | $104.12 | 671345 |
| 2025-10-21 | -30.13 | $105.46 | 606857 |
| 2025-10-20 | -6.44 | $109.85 | 499637 |
| 2025-10-17 | -12.29 | $108.69 | 1.0M |
| 2025-10-16 | -3.29 | $110.44 | 745400 |
| 2025-10-15 | -3.83 | $109.21 | 820421 |
| 2025-10-14 | -4.98 | $108.23 | 515628 |
| 2025-10-13 | -1.92 | $107.29 | 529495 |
| 2025-10-10 | -21.67 | $103.96 | 724227 |
| 2025-10-09 | -5.65 | $106.64 | 579046 |
| 2025-10-08 | -3.81 | $106.95 | 630933 |
| 2025-10-07 | -3.97 | $104.82 | 614700 |
| 2025-10-06 | -1.43 | $104.13 | 703715 |
| 2025-10-03 | -2.85 | $101.30 | 519530 |
| 2025-10-02 | -10.66 | $99.93 | 453231 |
| 2025-10-01 | -7.25 | $100.32 | 934200 |
| 2025-09-30 | -9.28 | $96.25 | 519143 |
| 2025-09-29 | -3.43 | $95.56 | 488012 |
| 2025-09-26 | -1.86 | $94.87 | 404408 |
| 2025-09-25 | -18.20 | $93.71 | 463913 |
| 2025-09-24 | -33.57 | $92.84 | 334168 |
| 2025-09-23 | -16.96 | $93.78 | 407200 |
| 2025-09-22 | -37.89 | $92.67 | 497212 |
| 2025-09-19 | -45.79 | $92.49 | 1.1M |
| 2025-09-18 | -21.78 | $94.00 | 503244 |
| 2025-09-17 | -44.99 | $92.54 | 829000 |
| 2025-09-16 | -68.68 | $91.05 | 359100 |
| 2025-09-15 | -57.55 | $91.75 | 380451 |
| 2025-09-12 | -48.76 | $91.45 | 250513 |
| 2025-09-11 | -42.91 | $91.92 | 394900 |
| 2025-09-10 | -53.73 | $91.05 | 423900 |
| 2025-09-09 | -63.56 | $90.26 | 379105 |
| 2025-09-08 | -52.08 | $90.62 | 402800 |
| 2025-09-05 | -46.01 | $91.10 | 369907 |
| 2025-09-04 | -34.30 | $91.70 | 395800 |
| 2025-09-03 | -37.37 | $91.17 | 482731 |
| 2025-09-02 | -39.15 | $90.97 | 608700 |
| 2025-08-29 | -30.96 | $91.89 | 737700 |
| 2025-08-28 | -21.35 | $92.97 | 440045 |
| 2025-08-27 | -27.22 | $92.31 | 562036 |
| 2025-08-26 | -33.72 | $91.58 | 796143 |
| 2025-08-25 | -24.20 | $92.65 | 541548 |
| 2025-08-22 | -4.63 | $94.85 | 584708 |
| 2025-08-21 | -7.23 | $92.60 | 329949 |
| 2025-08-20 | -10.73 | $92.28 | 573000 |
| 2025-08-19 | -1.37 | $92.79 | 795100 |
| 2025-08-18 | -0.63 | $92.02 | 942653 |
| 2025-08-15 | -26.82 | $89.75 | 605000 |
| 2025-08-14 | -44.92 | $88.36 | 507414 |
| 2025-08-13 | -30.21 | $89.49 | 493041 |
| 2025-08-12 | -38.28 | $88.87 | 453734 |
| 2025-08-11 | -55.47 | $87.55 | 475745 |
| 2025-08-08 | -66.80 | $86.68 | 405400 |
| 2025-08-07 | -58.33 | $87.33 | 711219 |
| 2025-08-06 | -86.07 | $85.20 | 792304 |
| 2025-08-05 | -91.39 | $85.23 | 843944 |
| 2025-08-04 | -54.79 | $88.38 | 447711 |
| 2025-08-01 | -49.52 | $88.71 | 442446 |
| 2025-07-31 | -37.91 | $89.41 | 470500 |
| 2025-07-30 | -31.03 | $89.43 | 584839 |
| 2025-07-29 | -44.74 | $88.15 | 413800 |
| 2025-07-28 | -36.08 | $88.39 | 347200 |
| 2025-07-25 | -24.58 | $89.48 | 311548 |
| 2025-07-24 | -28.69 | $89.09 | 446000 |
| 2025-07-23 | -14.77 | $90.41 | 396000 |
| 2025-07-22 | -5.52 | $90.38 | 425202 |
| 2025-07-21 | -14.67 | $89.60 | 307600 |
| 2025-07-18 | -3.10 | $89.83 | 560718 |
| 2025-07-17 | -3.60 | $88.32 | 573620 |
| 2025-07-16 | -12.13 | $87.46 | 500100 |
| 2025-07-15 | -19.57 | $86.76 | 407902 |
| 2025-07-14 | -10.23 | $87.54 | 533600 |
| 2025-07-11 | -7.24 | $87.85 | 528200 |
| 2025-07-10 | -0.48 | $88.55 | 428300 |
| 2025-07-09 | -2.75 | $88.14 | 643800 |
| 2025-07-08 | -17.08 | $86.45 | 533119 |
| 2025-07-07 | -11.12 | $87.04 | 562000 |
| 2025-07-03 | -1.00 | $87.71 | 468406 |
| 2025-07-02 | -19.15 | $84.64 | 675800 |
| 2025-07-01 | -18.25 | $84.76 | 598400 |
| 2025-06-30 | -24.68 | $83.76 | 555723 |
| 2025-06-27 | -21.74 | $84.15 | 1.2M |
| 2025-06-26 | -12.72 | $85.40 | 397239 |
| 2025-06-25 | -12.14 | $85.35 | 516600 |
| 2025-06-24 | -5.84 | $86.29 | 504822 |
| 2025-06-23 | -0.81 | $86.59 | 881665 |
| 2025-06-20 | -11.75 | $84.17 | 1.3M |
| 2025-06-18 | -3.20 | $84.96 | 1.1M |
| 2025-06-17 | -8.92 | $80.12 | 645431 |
| 2025-06-16 | -7.68 | $80.04 | 365004 |
| 2025-06-13 | -12.70 | $78.94 | 307900 |
| 2025-06-12 | -10.55 | $79.15 | 321727 |
| 2025-06-11 | -4.92 | $79.70 | 503120 |
| 2025-06-10 | -4.45 | $79.00 | 493100 |
| 2025-06-09 | -11.26 | $77.83 | 387800 |
| 2025-06-06 | -11.98 | $77.77 | 578320 |
| 2025-06-05 | -25.98 | $75.12 | 479207 |
| 2025-06-04 | -40.47 | $74.20 | 258543 |
| 2025-06-03 | -25.20 | $75.17 | 373300 |
| 2025-06-02 | -47.56 | $73.75 | 324119 |
| 2025-05-30 | -38.43 | $74.33 | 478839 |
| 2025-05-29 | -49.29 | $73.64 | 404851 |
| 2025-05-28 | -66.77 | $72.53 | 366400 |
| 2025-05-27 | -68.98 | $72.39 | 325924 |
| 2025-05-23 | -82.52 | $71.53 | 306847 |
| 2025-05-22 | -91.65 | $70.95 | 342848 |
| 2025-05-21 | -66.17 | $72.76 | 349800 |
| 2025-05-20 | -47.85 | $73.87 | 276750 |
| 2025-05-19 | -25.08 | $75.25 | 408911 |
| 2025-05-16 | -26.52 | $74.98 | 433739 |
| 2025-05-15 | -23.85 | $75.16 | 372928 |
| 2025-05-14 | -53.36 | $73.04 | 519713 |
| 2025-05-13 | -48.50 | $73.38 | 461509 |
| 2025-05-12 | -37.71 | $74.07 | 477800 |
| 2025-05-09 | -20.36 | $74.83 | 321900 |
| 2025-05-08 | -27.14 | $74.11 | 574430 |
| 2025-05-07 | -15.74 | $72.31 | 432600 |
| 2025-05-06 | -18.72 | $72.03 | 368232 |
| 2025-05-05 | -27.87 | $71.17 | 347600 |
| 2025-05-02 | -16.81 | $72.21 | 289700 |
| 2025-05-01 | -21.06 | $71.81 | 369548 |
| 2025-04-30 | -12.66 | $72.60 | 935800 |
| 2025-04-29 | -2.45 | $73.56 | 375428 |
| 2025-04-28 | -3.60 | $73.22 | 238521 |
| 2025-04-25 | -4.26 | $73.16 | 264021 |
| 2025-04-24 | -8.76 | $72.72 | 396411 |
| 2025-04-23 | -18.81 | $71.64 | 380100 |
| 2025-04-22 | -2.05 | $72.50 | 542900 |
| 2025-04-21 | -22.95 | $70.77 | 292100 |
| 2025-04-17 | -13.04 | $71.59 | 514025 |
| 2025-04-16 | -28.02 | $70.35 | 394342 |
| 2025-04-15 | -19.20 | $71.08 | 398816 |
| 2025-04-14 | -26.33 | $70.49 | 512200 |
| 2025-04-11 | -33.96 | $70.03 | 542300 |
| 2025-04-10 | -51.52 | $68.53 | 442000 |
| 2025-04-09 | -40.75 | $69.45 | 798638 |
| 2025-04-08 | -86.72 | $66.40 | 724239 |
| 2025-04-07 | -80.53 | $68.27 | 909500 |
| 2025-04-04 | -84.15 | $68.34 | 781317 |
| 2025-04-03 | -54.09 | $70.82 | 612832 |
| 2025-04-02 | -38.35 | $71.29 | 321000 |
| 2025-04-01 | -48.12 | $70.77 | 385700 |
| 2025-03-31 | -48.12 | $70.77 | 469138 |
| 2025-03-28 | -51.88 | $70.57 | 316700 |
| 2025-03-27 | -60.53 | $70.11 | 295400 |
| 2025-03-26 | -66.85 | $69.81 | 650800 |
| 2025-03-25 | -38.41 | $71.22 | 502444 |
| 2025-03-24 | -39.62 | $71.15 | 549220 |
| 2025-03-21 | -31.14 | $71.64 | 890900 |
| 2025-03-20 | -24.57 | $72.02 | 388605 |
| 2025-03-19 | -29.07 | $71.76 | 431405 |
| 2025-03-18 | -16.69 | $72.10 | 384822 |
| 2025-03-17 | -7.21 | $72.70 | 342600 |
| 2025-03-14 | -15.10 | $71.85 | 286212 |
| 2025-03-13 | -17.46 | $71.49 | 456243 |
| 2025-03-12 | -20.95 | $71.10 | 441624 |
| 2025-03-11 | -20.95 | $71.10 | 473500 |
| 2025-03-10 | -4.57 | $72.93 | 1.4M |
| 2025-03-07 | -25.07 | $70.64 | 606200 |
| 2025-03-06 | -36.35 | $69.38 | 437600 |
| 2025-03-05 | -35.54 | $69.47 | 442652 |
| 2025-03-04 | -33.28 | $69.61 | 496333 |
| 2025-03-03 | -40.92 | $68.73 | 459400 |
| 2025-02-28 | -31.28 | $69.84 | 593900 |
| 2025-02-27 | -39.10 | $68.94 | 696427 |
| 2025-02-26 | -20.90 | $68.29 | 662305 |
| 2025-02-25 | -17.40 | $68.51 | 421600 |
| 2025-02-24 | -15.97 | $68.63 | 452490 |
| 2025-02-21 | -13.71 | $68.82 | 518403 |
| 2025-02-20 | -8.10 | $69.29 | 945009 |
| 2025-02-19 | -12.57 | $66.03 | 468000 |
| 2025-02-18 | -37.08 | $65.50 | 485300 |
| 2025-02-14 | -76.07 | $63.15 | 302900 |
| 2025-02-13 | -80.03 | $62.89 | 446900 |
| 2025-02-12 | -73.60 | $63.37 | 413238 |
| 2025-02-11 | -72.57 | $63.44 | 330600 |
| 2025-02-10 | -65.04 | $63.95 | 529300 |
| 2025-02-07 | -64.01 | $64.02 | 361250 |
| 2025-02-06 | -65.76 | $64.21 | 377900 |
| 2025-02-05 | -66.59 | $64.38 | 486101 |
| 2025-02-04 | -87.27 | $62.70 | 409837 |
| 2025-02-03 | -89.89 | $62.47 | 495500 |
| 2025-01-31 | -70.80 | $64.15 | 734216 |
| 2025-01-30 | -69.66 | $64.25 | 511408 |
| 2025-01-29 | -79.43 | $63.39 | 472700 |
| 2025-01-28 | -89.43 | $62.51 | 550200 |
| 2025-01-27 | -88.50 | $64.61 | 768600 |
| 2025-01-24 | -83.41 | $65.28 | 466617 |
| 2025-01-23 | -79.59 | $65.52 | 547300 |
| 2025-01-22 | -100.00 | $64.45 | 686019 |
| 2025-01-21 | -73.95 | $66.45 | 483700 |
| 2025-01-17 | -68.86 | $67.10 | 565313 |
| 2025-01-16 | -70.02 | $67.61 | 400114 |
| 2025-01-15 | -77.44 | $67.24 | 616400 |
| 2025-01-14 | -89.02 | $66.10 | 498100 |
| 2025-01-13 | -87.86 | $66.47 | 805700 |
| 2025-01-10 | -95.38 | $65.73 | 589927 |
| 2025-01-08 | -84.27 | $68.56 | 514800 |
| 2025-01-07 | -74.59 | $69.92 | 632500 |
| 2025-01-06 | -82.35 | $68.83 | 680900 |
| 2025-01-03 | -81.78 | $68.91 | 698711 |
| 2025-01-02 | -80.21 | $69.13 | 436100 |
| 2024-12-31 | -90.97 | $67.72 | 917722 |
| 2024-12-30 | -86.91 | $68.44 | 472800 |
| 2024-12-27 | -90.23 | $67.91 | 1.2M |
| 2024-12-26 | -81.84 | $69.25 | 443434 |
| 2024-12-24 | -75.58 | $70.25 | 468635 |
| 2024-12-23 | -85.73 | $68.75 | 848700 |
| 2024-12-20 | -93.04 | $67.52 | 1.9M |
| 2024-12-19 | -99.88 | $67.12 | 1.4M |
| 2024-12-18 | -99.94 | $67.19 | 999801 |
| 2024-12-17 | -98.40 | $71.47 | 804635 |
| 2024-12-16 | -88.60 | $73.07 | 980300 |
| 2024-12-13 | -93.60 | $72.50 | 1.6M |
| 2024-12-12 | -93.73 | $74.20 | 2.5M |
| 2024-12-11 | -52.28 | $80.19 | 608300 |
| 2024-12-10 | -69.11 | $79.37 | 461800 |
| 2024-12-09 | -84.19 | $78.55 | 373500 |
| 2024-12-06 | -77.75 | $78.99 | 427832 |
| 2024-12-05 | -89.31 | $78.20 | 530600 |
| 2024-12-04 | -92.19 | $78.75 | 333500 |
| 2024-12-03 | -78.41 | $79.58 | 523900 |
| 2024-12-02 | -43.02 | $81.71 | 359113 |
| 2024-11-29 | -44.52 | $81.62 | 216535 |
| 2024-11-27 | -45.02 | $81.59 | 310600 |
| 2024-11-26 | -52.66 | $81.13 | 287050 |
| 2024-11-25 | -37.87 | $82.02 | 507402 |
| 2024-11-22 | -59.14 | $80.74 | 513500 |
| 2024-11-21 | -65.22 | $80.08 | 364800 |
| 2024-11-20 | -75.23 | $79.38 | 240500 |
| 2024-11-19 | -75.54 | $79.36 | 415300 |
| 2024-11-18 | -74.92 | $79.40 | 522923 |
| 2024-11-15 | -80.89 | $79.01 | 299348 |
| 2024-11-14 | -63.88 | $79.49 | 404309 |
| 2024-11-13 | -67.46 | $79.22 | 431837 |
| 2024-11-12 | -63.48 | $79.52 | 772919 |
| 2024-11-11 | -5.85 | $83.84 | 596238 |
| 2024-11-08 | -8.69 | $83.13 | 543545 |
| 2024-11-07 | -8.90 | $83.05 | 689666 |
| 2024-11-06 | -6.23 | $81.92 | 775500 |
| 2024-11-05 | -6.76 | $81.86 | 381646 |
| 2024-11-04 | -19.52 | $80.86 | 406508 |
| 2024-11-01 | -46.94 | $78.71 | 420213 |
| 2024-10-31 | -42.98 | $79.02 | 414600 |
| 2024-10-30 | -28.57 | $80.15 | 369700 |
| 2024-10-29 | -12.14 | $80.99 | 333528 |
| 2024-10-28 | -6.00 | $81.44 | 429656 |
| 2024-10-25 | -27.76 | $78.87 | 323956 |
| 2024-10-24 | -42.47 | $77.99 | 601400 |
| 2024-10-23 | -34.11 | $78.49 | 249800 |
| 2024-10-22 | -20.07 | $79.33 | 264412 |
| 2024-10-21 | -4.68 | $80.25 | 525063 |
| 2024-10-18 | -13.36 | $78.31 | 443700 |
| 2024-10-17 | -37.33 | $77.27 | 368920 |
| 2024-10-16 | -0.21 | $78.79 | 374227 |
| 2024-10-15 | -30.27 | $77.02 | 460400 |
| 2024-10-14 | -33.17 | $76.90 | 249114 |
| 2024-10-11 | -54.57 | $76.00 | 276410 |
| 2024-10-10 | -77.16 | $75.06 | 418649 |
| 2024-10-09 | -43.60 | $75.92 | 358300 |
| 2024-10-08 | -53.96 | $75.27 | 359100 |
| 2024-10-07 | -35.80 | $75.90 | 249406 |
| 2024-10-04 | -33.38 | $76.06 | 241700 |
| 2024-10-03 | -41.54 | $75.52 | 333212 |
| 2024-10-02 | -31.27 | $76.20 | 359700 |
| 2024-10-01 | -24.47 | $76.65 | 310838 |
| 2024-09-30 | -20.09 | $76.94 | 630028 |
| 2024-09-27 | -12.08 | $77.47 | 227029 |
| 2024-09-26 | -12.60 | $77.06 | 560800 |
| 2024-09-25 | -5.28 | $76.67 | 293600 |
| 2024-09-24 | -21.98 | $75.66 | 259927 |
| 2024-09-23 | -21.98 | $75.66 | 303222 |
| 2024-09-20 | -24.51 | $75.53 | 878600 |
| 2024-09-19 | -37.55 | $74.86 | 341200 |
| 2024-09-18 | -27.82 | $75.36 | 292200 |
| 2024-09-17 | -23.74 | $75.57 | 284814 |
| 2024-09-16 | -26.67 | $75.06 | 389926 |
| 2024-09-13 | -7.96 | $75.93 | 311400 |
| 2024-09-12 | -32.38 | $74.24 | 285934 |
| 2024-09-11 | -46.48 | $73.70 | 250900 |
| 2024-09-10 | -76.24 | $72.56 | 209100 |
| 2024-09-09 | -77.46 | $72.01 | 266600 |
| 2024-09-06 | -59.82 | $72.80 | 162400 |
| 2024-09-05 | -40.18 | $73.68 | 181600 |
| 2024-09-04 | -64.06 | $72.93 | 200344 |
| 2024-09-03 | -67.97 | $72.72 | 312200 |
| 2024-08-30 | -31.62 | $74.53 | 249000 |
| 2024-08-29 | -42.40 | $73.96 | 355200 |
| 2024-08-28 | -60.43 | $73.53 | 302400 |
| 2024-08-27 | -51.88 | $74.38 | 266700 |
| 2024-08-26 | -47.86 | $74.70 | 236400 |
| 2024-08-23 | -48.37 | $74.66 | 292300 |
| 2024-08-22 | -75.25 | $72.52 | 273300 |
| 2024-08-21 | -67.59 | $73.13 | 325200 |
| 2024-08-20 | -71.98 | $72.78 | 266431 |
| 2024-08-19 | -53.02 | $74.29 | 174315 |
| 2024-08-16 | -59.80 | $73.75 | 216800 |
| 2024-08-15 | -60.43 | $73.70 | 241300 |
| 2024-08-14 | -72.74 | $72.72 | 256841 |
| 2024-08-13 | -72.99 | $72.70 | 193104 |
| 2024-08-12 | -85.43 | $71.71 | 270021 |
| 2024-08-09 | -75.38 | $72.51 | 319100 |
| 2024-08-08 | -66.96 | $73.18 | 348900 |
| 2024-08-07 | -75.63 | $72.49 | 645301 |
| 2024-08-06 | -57.41 | $73.94 | 353200 |
| 2024-08-05 | -71.93 | $72.77 | 590838 |
| 2024-08-02 | -38.85 | $75.41 | 387917 |
| 2024-08-01 | -21.33 | $76.75 | 468500 |
| 2024-07-31 | -9.82 | $77.64 | 658038 |
| 2024-07-30 | -18.48 | $76.54 | 372600 |
| 2024-07-29 | -21.39 | $76.26 | 404501 |
| 2024-07-26 | -1.66 | $78.16 | 398500 |
| 2024-07-25 | -22.84 | $76.09 | 401508 |
| 2024-07-24 | -17.10 | $76.64 | 573500 |
| 2024-07-23 | -10.04 | $76.22 | 323600 |
| 2024-07-22 | -22.10 | $75.21 | 485442 |
| 2024-07-19 | -37.40 | $73.93 | 301300 |
| 2024-07-18 | -24.01 | $75.05 | 266437 |
| 2024-07-17 | -19.71 | $75.41 | 365811 |
| 2024-07-16 | -0.54 | $76.04 | 564900 |
| 2024-07-15 | -41.90 | $72.96 | 505645 |
| 2024-07-12 | -11.02 | $75.23 | 470500 |
| 2024-07-11 | -35.13 | $73.99 | 422523 |
| 2024-07-10 | -60.22 | $71.94 | 304940 |
| 2024-07-09 | -76.50 | $70.61 | 489300 |
| 2024-07-08 | -70.13 | $71.13 | 424836 |
| 2024-07-05 | -73.81 | $70.83 | 359000 |
| 2024-07-03 | -78.70 | $70.43 | 330900 |
| 2024-07-02 | -92.78 | $69.28 | 544700 |
| 2024-07-01 | -95.99 | $69.20 | 435909 |
| 2024-06-28 | -70.01 | $71.70 | 2.3M |
| 2024-06-27 | -37.58 | $74.09 | 339300 |
| 2024-06-26 | -51.97 | $73.03 | 346100 |
| 2024-06-25 | -50.47 | $73.14 | 619295 |
| 2024-06-24 | -52.10 | $73.02 | 563921 |
| 2024-06-21 | -61.19 | $72.35 | 1.0M |
| 2024-06-20 | -80.87 | $70.90 | 826042 |
| 2024-06-18 | -63.41 | $73.10 | 476839 |
| 2024-06-17 | -50.28 | $73.28 | 339300 |
| 2024-06-14 | -41.57 | $73.90 | 315219 |
| 2024-06-13 | -31.60 | $74.61 | 305321 |
| 2024-06-12 | -19.94 | $75.44 | 515232 |
| 2024-06-11 | -39.91 | $73.79 | 316400 |
| 2024-06-10 | -28.93 | $74.53 | 298621 |
| 2024-06-07 | -33.07 | $73.95 | 467200 |
| 2024-06-06 | -14.35 | $75.20 | 567848 |
| 2024-06-05 | -9.64 | $75.58 | 758900 |
| 2024-06-04 | -11.13 | $75.44 | 388818 |
| 2024-06-03 | -6.10 | $75.91 | 373918 |
| 2024-05-31 | -8.16 | $75.40 | 472717 |
| 2024-05-30 | -2.64 | $75.26 | 394900 |
| 2024-05-29 | -16.03 | $73.14 | 395800 |
| 2024-05-28 | -7.71 | $73.97 | 425600 |
| 2024-05-24 | -11.35 | $73.55 | 363729 |
| 2024-05-23 | -18.70 | $72.55 | 411700 |
| 2024-05-22 | -14.33 | $73.09 | 323100 |
| 2024-05-21 | -21.38 | $72.22 | 307205 |
| 2024-05-20 | -28.34 | $71.36 | 546819 |
| 2024-05-17 | -19.19 | $72.49 | 332300 |
| 2024-05-16 | -19.01 | $72.48 | 371717 |
| 2024-05-15 | -13.46 | $73.11 | 464200 |
| 2024-05-14 | -3.13 | $73.20 | 711500 |
| 2024-05-13 | -6.10 | $70.65 | 321631 |
| 2024-05-10 | -8.26 | $70.29 | 358906 |
| 2024-05-09 | -19.73 | $68.93 | 745500 |
| 2024-05-08 | -8.19 | $68.49 | 349123 |
| 2024-05-07 | -12.74 | $68.04 | 589900 |
| 2024-05-06 | -8.86 | $67.64 | 346562 |
| 2024-05-03 | -8.59 | $67.50 | 277926 |
| 2024-05-02 | -7.01 | $66.71 | 438400 |
| 2024-05-01 | -14.69 | $65.74 | 384900 |
| 2024-04-30 | -37.92 | $63.83 | 374235 |
| 2024-04-29 | -28.79 | $64.48 | 528400 |
| 2024-04-26 | -48.03 | $63.11 | 686341 |
| 2024-04-25 | -44.26 | $63.78 | 462700 |
| 2024-04-24 | -28.83 | $64.99 | 452701 |
| 2024-04-23 | -26.53 | $65.17 | 357220 |
| 2024-04-22 | -34.18 | $64.57 | 413702 |
| 2024-04-19 | -44.64 | $63.75 | 1.2M |
| 2024-04-18 | -55.23 | $62.92 | 663400 |
| 2024-04-17 | -65.56 | $62.11 | 842704 |
| 2024-04-16 | -93.24 | $59.94 | 504475 |
| 2024-04-15 | -90.36 | $60.97 | 906048 |
| 2024-04-12 | -69.58 | $64.30 | 743021 |
| 2024-04-11 | -27.59 | $66.08 | 610455 |
| 2024-04-10 | -62.74 | $64.59 | 521500 |
| 2024-04-09 | -20.05 | $66.40 | 446140 |
| 2024-04-08 | -73.09 | $64.84 | 334325 |
| 2024-04-05 | -89.41 | $63.73 | 264029 |
| 2024-04-04 | -83.53 | $64.13 | 337237 |
| 2024-04-03 | -80.15 | $64.36 | 420306 |
| 2024-04-02 | -88.24 | $63.81 | 414735 |
| 2024-04-01 | -69.41 | $65.09 | 347016 |
| 2024-03-28 | -53.24 | $66.19 | 456218 |
| 2024-03-27 | -51.76 | $66.29 | 639134 |
| 2024-03-26 | -67.35 | $65.23 | 509200 |
| 2024-03-25 | -61.47 | $65.63 | 322539 |
| 2024-03-22 | -51.47 | $66.31 | 355138 |
| 2024-03-21 | -51.91 | $66.28 | 405300 |
| 2024-03-20 | -55.71 | $65.86 | 386840 |
| 2024-03-19 | -74.19 | $64.55 | 349700 |
| 2024-03-18 | -89.28 | $63.48 | 283400 |
| 2024-03-15 | -84.49 | $63.82 | 730900 |
| 2024-03-14 | -82.93 | $63.93 | 363700 |
| 2024-03-13 | -72.07 | $64.70 | 338245 |
| 2024-03-12 | -60.51 | $65.52 | 420449 |
| 2024-03-11 | -28.91 | $67.76 | 516400 |
| 2024-03-08 | -4.09 | $68.82 | 613000 |
| 2024-03-07 | -45.54 | $65.77 | 362100 |
| 2024-03-06 | -58.93 | $65.02 | 256600 |
| 2024-03-05 | -68.04 | $64.51 | 486943 |
| 2024-03-04 | -47.32 | $65.67 | 385339 |
| 2024-03-01 | -44.82 | $65.81 | 392610 |
| 2024-02-29 | -56.61 | $65.15 | 834209 |
| 2024-02-28 | -68.39 | $64.49 | 378400 |
| 2024-02-27 | -59.64 | $64.98 | 419943 |
| 2024-02-26 | -80.18 | $63.83 | 673200 |
| 2024-02-23 | -69.46 | $64.43 | 428700 |
| 2024-02-22 | -77.32 | $63.99 | 1.0M |
| 2024-02-21 | -23.11 | $67.22 | 681709 |
| 2024-02-20 | -31.09 | $66.84 | 441548 |
| 2024-02-16 | -27.79 | $67.12 | 405424 |
| 2024-02-15 | -22.92 | $67.36 | 374300 |
| 2024-02-14 | -63.89 | $65.34 | 342000 |
| 2024-02-13 | -84.38 | $64.33 | 450002 |
| 2024-02-12 | -30.90 | $67.54 | 363605 |
| 2024-02-09 | -81.56 | $65.07 | 320302 |
| 2024-02-08 | -94.14 | $64.04 | 377600 |
| 2024-02-07 | -78.41 | $65.49 | 483000 |
| 2024-02-06 | -79.61 | $65.57 | 467500 |
| 2024-02-05 | -93.74 | $64.21 | 386643 |
| 2024-02-02 | -86.57 | $65.55 | 364600 |
| 2024-02-01 | -82.03 | $66.39 | 373200 |
| 2024-01-31 | -97.85 | $64.68 | 561800 |
| 2024-01-30 | -90.87 | $65.64 | 576200 |
| 2024-01-29 | -87.19 | $66.12 | 422101 |
| 2024-01-26 | -99.43 | $65.09 | 312318 |
| 2024-01-25 | -90.82 | $66.34 | 562123 |
| 2024-01-24 | -97.67 | $65.49 | 547500 |
| 2024-01-23 | -89.69 | $66.48 | 517400 |
| 2024-01-22 | -82.77 | $67.34 | 378200 |
| 2024-01-19 | -87.92 | $66.70 | 525819 |
| 2024-01-18 | -89.74 | $66.69 | 509933 |
| 2024-01-17 | -93.92 | $66.18 | 566822 |
| 2024-01-16 | -99.81 | $67.04 | 596772 |
| 2024-01-12 | -91.21 | $69.95 | 360300 |
| 2024-01-11 | -83.37 | $70.63 | 529006 |
| 2024-01-10 | -70.64 | $71.46 | 472700 |
| 2024-01-09 | -59.66 | $72.50 | 398600 |
| 2024-01-08 | -46.99 | $73.70 | 299429 |
| 2024-01-05 | -51.43 | $73.28 | 382900 |
| 2024-01-04 | -36.11 | $74.73 | 445200 |
| 2024-01-03 | -27.32 | $75.50 | 441516 |
| 2024-01-02 | -17.73 | $76.43 | 356100 |
| 2023-12-29 | -20.63 | $75.79 | 337200 |
| 2023-12-28 | -9.35 | $77.08 | 264200 |
| 2023-12-27 | -10.23 | $76.98 | 186040 |
| 2023-12-26 | -10.86 | $76.76 | 201100 |
| 2023-12-22 | -17.44 | $75.89 | 411200 |
| 2023-12-21 | -27.01 | $74.65 | 314046 |
| 2023-12-20 | -35.49 | $73.55 | 447721 |
| 2023-12-19 | -18.42 | $75.66 | 355300 |
| 2023-12-18 | -28.63 | $74.17 | 434323 |
| 2023-12-15 | -15.74 | $75.93 | 1.1M |
| 2023-12-14 | -15.67 | $75.94 | 793200 |
| 2023-12-13 | -4.06 | $73.26 | 431703 |
| 2023-12-12 | -16.92 | $69.39 | 309742 |
| 2023-12-11 | -12.22 | $69.65 | 433900 |
| 2023-12-08 | -3.94 | $70.68 | 199121 |
| 2023-12-07 | -4.42 | $70.62 | 355400 |
| 2023-12-06 | -10.44 | $69.62 | 469300 |
| 2023-12-05 | -16.99 | $68.70 | 358330 |
| 2023-12-04 | -7.83 | $69.80 | 461700 |
| 2023-12-01 | -0.37 | $69.60 | 598500 |
| 2023-11-30 | -16.03 | $67.32 | 496600 |
| 2023-11-29 | -9.58 | $67.98 | 493700 |
| 2023-11-28 | -4.45 | $67.32 | 637400 |
| 2023-11-27 | -23.59 | $65.50 | 448100 |
| 2023-11-24 | -12.87 | $66.45 | 196531 |
| 2023-11-22 | -4.39 | $67.00 | 563100 |
| 2023-11-21 | -7.86 | $65.76 | 374300 |
| 2023-11-20 | -4.59 | $66.01 | 570203 |
| 2023-11-17 | -26.69 | $64.69 | 478508 |
| 2023-11-16 | -28.68 | $65.42 | 449800 |
| 2023-11-15 | -33.16 | $65.08 | 572140 |
| 2023-11-14 | -44.07 | $64.25 | 871329 |
| 2023-11-13 | -97.21 | $59.01 | 888235 |
| 2023-11-10 | -95.91 | $60.80 | 719100 |
| 2023-11-09 | -76.82 | $62.54 | 773836 |
| 2023-11-08 | -78.30 | $62.42 | 530436 |
| 2023-11-07 | -54.48 | $64.42 | 278443 |
| 2023-11-06 | -51.94 | $64.63 | 523300 |
| 2023-11-03 | -40.56 | $65.57 | 562130 |
| 2023-11-02 | -63.92 | $63.64 | 540300 |
| 2023-11-01 | -88.26 | $61.63 | 669600 |
| 2023-10-31 | -89.61 | $61.54 | 457841 |
| 2023-10-30 | -92.33 | $61.31 | 284149 |
| 2023-10-27 | -96.54 | $61.42 | 584700 |
| 2023-10-26 | -96.08 | $63.44 | 359000 |
| 2023-10-25 | -93.88 | $63.64 | 623600 |
| 2023-10-24 | -93.90 | $64.35 | 667600 |
| 2023-10-23 | -99.74 | $65.00 | 546433 |
| 2023-10-20 | -83.10 | $66.46 | 1.2M |
| 2023-10-19 | -74.45 | $67.33 | 527035 |
| 2023-10-18 | -70.36 | $68.00 | 481200 |
| 2023-10-17 | -65.22 | $68.55 | 927100 |
| 2023-10-16 | -69.12 | $68.21 | 460000 |
| 2023-10-13 | -78.98 | $67.22 | 309339 |
| 2023-10-12 | -84.51 | $66.78 | 681430 |
| 2023-10-11 | -65.12 | $68.87 | 333800 |
| 2023-10-10 | -70.59 | $68.28 | 343305 |
| 2023-10-09 | -86.27 | $66.59 | 577100 |
| 2023-10-06 | -76.62 | $67.63 | 406200 |
| 2023-10-05 | -98.30 | $66.06 | 521230 |
| 2023-10-04 | -76.67 | $68.72 | 434000 |
| 2023-10-03 | -91.95 | $67.26 | 453226 |
| 2023-10-02 | -91.83 | $68.18 | 641917 |
| 2023-09-29 | -87.52 | $69.92 | 407600 |
| 2023-09-28 | -92.28 | $69.55 | 538429 |
| 2023-09-27 | -97.31 | $70.93 | 480700 |
| 2023-09-26 | -93.21 | $72.33 | 484100 |
| 2023-09-25 | -88.57 | $72.77 | 397103 |
| 2023-09-22 | -95.34 | $72.83 | 286811 |
| 2023-09-21 | -88.04 | $73.62 | 352831 |
| 2023-09-20 | -86.75 | $73.98 | 373356 |
| 2023-09-19 | -73.19 | $74.43 | 376435 |
| 2023-09-18 | -94.88 | $73.71 | 390700 |
| 2023-09-15 | -80.50 | $74.59 | 866444 |
| 2023-09-14 | -49.65 | $75.46 | 274444 |
| 2023-09-13 | -73.18 | $74.85 | 202445 |
| 2023-09-12 | -84.49 | $74.58 | 185900 |
| 2023-09-11 | -77.39 | $74.87 | 240300 |
| 2023-09-08 | -86.38 | $74.56 | 351400 |
| 2023-09-07 | -62.53 | $75.48 | 314400 |
| 2023-09-06 | -91.14 | $74.48 | 307300 |
| 2023-09-05 | -75.32 | $75.48 | 263600 |
| 2023-09-01 | -72.80 | $75.70 | 268000 |
| 2023-08-31 | -68.10 | $75.94 | 268700 |
| 2023-08-30 | -83.14 | $75.47 | 286600 |
| 2023-08-29 | -75.15 | $76.02 | 207200 |
| 2023-08-28 | -86.17 | $75.30 | 353332 |
| 2023-08-25 | -89.88 | $75.09 | 191443 |
| 2023-08-24 | -86.35 | $75.38 | 180303 |
| 2023-08-23 | -75.27 | $76.56 | 226146 |
| 2023-08-22 | -91.70 | $75.13 | 338041 |
| 2023-08-21 | -92.03 | $75.43 | 410130 |
| 2023-08-18 | -97.14 | $75.71 | 243433 |
| 2023-08-17 | -96.03 | $75.93 | 343513 |
| 2023-08-16 | -97.96 | $75.75 | 277600 |
| 2023-08-15 | -89.38 | $76.65 | 328429 |
| 2023-08-14 | -81.19 | $77.49 | 283400 |
| 2023-08-11 | -85.87 | $77.01 | 224300 |
| 2023-08-10 | -84.50 | $77.15 | 255300 |
| 2023-08-09 | -84.89 | $77.11 | 228933 |
| 2023-08-08 | -80.21 | $77.59 | 386200 |
| 2023-08-07 | -67.93 | $78.85 | 340312 |
| 2023-08-04 | -86.16 | $76.98 | 465420 |
| 2023-08-03 | -98.91 | $75.82 | 564812 |
| 2023-08-02 | -84.80 | $79.07 | 366941 |
| 2023-08-01 | -62.44 | $80.85 | 262500 |
| 2023-07-31 | -56.78 | $81.30 | 313004 |
| 2023-07-28 | -57.54 | $81.24 | 367733 |
| 2023-07-27 | -52.89 | $81.61 | 249747 |
| 2023-07-26 | -30.65 | $83.38 | 413500 |
| 2023-07-25 | -35.80 | $82.97 | 369039 |
| 2023-07-24 | -16.08 | $84.54 | 304600 |
| 2023-07-21 | -20.85 | $84.16 | 536400 |
| 2023-07-20 | -21.48 | $84.11 | 323204 |
| 2023-07-19 | -17.71 | $84.41 | 591600 |
| 2023-07-18 | -23.32 | $83.45 | 398846 |
| 2023-07-17 | -32.05 | $84.22 | 457241 |
| 2023-07-14 | -36.65 | $83.79 | 326339 |
| 2023-07-13 | -36.11 | $83.84 | 393517 |
| 2023-07-12 | -38.57 | $83.61 | 369300 |
| 2023-07-11 | -56.41 | $81.94 | 341800 |
| 2023-07-10 | -62.70 | $81.53 | 492300 |
| 2023-07-07 | -88.56 | $79.05 | 321938 |
| 2023-07-06 | -98.03 | $78.31 | 303148 |
| 2023-07-05 | -73.81 | $81.44 | 758244 |
| 2023-07-03 | -88.64 | $80.07 | 186300 |
| 2023-06-30 | -84.42 | $80.46 | 549500 |
| 2023-06-29 | -91.88 | $79.77 | 213416 |
| 2023-06-28 | -91.13 | $79.84 | 393100 |
| 2023-06-27 | -90.30 | $80.63 | 792700 |
| 2023-06-26 | -96.11 | $80.61 | 413200 |
| 2023-06-23 | -99.70 | $81.58 | 728300 |
| 2023-06-22 | -86.52 | $83.96 | 491843 |
| 2023-06-21 | -70.62 | $84.75 | 278636 |
| 2023-06-20 | -82.79 | $84.46 | 337300 |
| 2023-06-16 | -53.50 | $85.43 | 724908 |
| 2023-06-15 | -34.40 | $86.44 | 406411 |
| 2023-06-14 | -68.81 | $84.62 | 288400 |
| 2023-06-13 | -68.62 | $84.63 | 293100 |
| 2023-06-12 | -77.50 | $84.16 | 388109 |
| 2023-06-09 | -54.81 | $85.30 | 491440 |
| 2023-06-08 | -10.37 | $87.70 | 316116 |
| 2023-06-07 | -11.55 | $87.48 | 401721 |
| 2023-06-06 | -18.14 | $86.69 | 483140 |
| 2023-06-05 | -25.06 | $85.95 | 242449 |
| 2023-06-02 | -24.82 | $85.96 | 269317 |
| 2023-06-01 | -55.61 | $84.67 | 331118 |
| 2023-05-31 | -45.35 | $85.10 | 561129 |
| 2023-05-30 | -25.54 | $85.93 | 257300 |
| 2023-05-26 | -49.64 | $84.92 | 228520 |
| 2023-05-25 | -72.08 | $83.98 | 300500 |
| 2023-05-24 | -42.96 | $85.20 | 258132 |
| 2023-05-23 | -61.81 | $84.46 | 289930 |
| 2023-05-22 | -65.87 | $84.80 | 381200 |
| 2023-05-19 | -88.51 | $83.48 | 363300 |
| 2023-05-18 | -76.33 | $84.19 | 258300 |
| 2023-05-17 | -73.24 | $84.37 | 299204 |
| 2023-05-16 | -87.65 | $83.53 | 379238 |
| 2023-05-15 | -75.64 | $84.23 | 428500 |
| 2023-05-12 | -81.65 | $83.88 | 296900 |
| 2023-05-11 | -87.31 | $83.55 | 334400 |
| 2023-05-10 | -89.88 | $83.40 | 538500 |
| 2023-05-09 | -59.24 | $85.21 | 418200 |
| 2023-05-08 | -70.29 | $84.57 | 304139 |
| 2023-05-05 | -63.04 | $84.99 | 264800 |
| 2023-05-04 | -81.87 | $83.90 | 254200 |
| 2023-05-03 | -83.77 | $83.79 | 419600 |
| 2023-05-02 | -88.08 | $83.54 | 346500 |
| 2023-05-01 | -90.43 | $83.82 | 536600 |
| 2023-04-28 | -53.10 | $85.81 | 329100 |
| 2023-04-27 | -34.33 | $86.81 | 382831 |
| 2023-04-26 | -58.20 | $85.48 | 577500 |
| 2023-04-25 | -26.61 | $87.15 | 518837 |
| 2023-04-24 | -1.35 | $88.37 | 352000 |
| 2023-04-21 | -1.04 | $87.16 | 1.2M |
| 2023-04-20 | -21.74 | $85.47 | 562800 |
| 2023-04-19 | -25.55 | $85.16 | 356500 |
| 2023-04-18 | -31.33 | $84.69 | 404214 |
| 2023-04-17 | -6.14 | $86.74 | 469905 |
| 2023-04-14 | -14.13 | $86.09 | 240000 |
| 2023-04-13 | -4.67 | $86.86 | 274000 |
| 2023-04-12 | -17.68 | $85.57 | 313106 |
| 2023-04-11 | -42.70 | $85.89 | 218900 |
| 2023-04-10 | -45.40 | $85.57 | 303300 |
| 2023-04-06 | -55.27 | $84.40 | 287500 |
| 2023-04-05 | -48.86 | $85.16 | 292500 |
| 2023-04-04 | -59.58 | $83.89 | 442836 |
| 2023-04-03 | -49.87 | $85.04 | 504734 |
| 2023-03-31 | -52.15 | $84.77 | 738800 |
| 2023-03-30 | -52.83 | $84.69 | 546225 |
| 2023-03-29 | -54.68 | $84.47 | 639030 |
| 2023-03-28 | -61.94 | $83.61 | 785811 |
| 2023-03-27 | -62.62 | $83.53 | 605900 |
| 2023-03-24 | -84.14 | $80.98 | 1.8M |
| 2023-03-23 | -89.62 | $80.33 | 786206 |
| 2023-03-22 | -99.49 | $79.16 | 704800 |
| 2023-03-21 | -87.70 | $81.11 | 638500 |
| 2023-03-20 | -83.96 | $81.66 | 1.1M |
| 2023-03-17 | -94.93 | $80.39 | 1.2M |
| 2023-03-16 | -72.45 | $83.84 | 946300 |
| 2023-03-15 | -82.82 | $82.50 | 2.7M |
| 2023-03-14 | -28.72 | $89.49 | 496438 |
| 2023-03-13 | -40.33 | $87.99 | 350500 |
| 2023-03-10 | -54.88 | $86.11 | 296317 |
| 2023-03-09 | -47.45 | $87.07 | 274800 |
| 2023-03-08 | -46.90 | $87.14 | 365728 |
| 2023-03-07 | -46.34 | $87.39 | 246225 |
| 2023-03-06 | -39.47 | $88.30 | 416210 |
| 2023-03-03 | -47.62 | $87.22 | 350900 |
| 2023-03-02 | -56.65 | $86.44 | 409943 |
| 2023-03-01 | -47.08 | $87.80 | 617800 |
| 2023-02-28 | -70.16 | $84.52 | 445400 |
| 2023-02-27 | -71.08 | $84.39 | 372200 |
| 2023-02-24 | -77.20 | $83.52 | 710301 |
| 2023-02-23 | -89.99 | $82.44 | 1.2M |
| 2023-02-22 | -78.67 | $89.03 | 463400 |
| 2023-02-21 | -97.30 | $89.08 | 506900 |
| 2023-02-17 | -32.74 | $92.45 | 403200 |
| 2023-02-16 | -29.56 | $92.27 | 369200 |
| 2023-02-15 | -20.51 | $92.95 | 412208 |
| 2023-02-14 | -37.55 | $91.67 | 208540 |
| 2023-02-13 | -24.37 | $92.66 | 252100 |
| 2023-02-10 | -28.10 | $92.38 | 262400 |
| 2023-02-09 | -48.34 | $90.86 | 395919 |
| 2023-02-08 | -36.99 | $91.52 | 236718 |
| 2023-02-07 | -13.84 | $93.02 | 300545 |
| 2023-02-06 | -16.57 | $92.73 | 287500 |
| 2023-02-03 | -22.41 | $92.11 | 336023 |
| 2023-02-02 | -11.55 | $93.18 | 427200 |
| 2023-02-01 | -6.70 | $93.60 | 292500 |
| 2023-01-31 | -2.39 | $92.55 | 337611 |
| 2023-01-30 | -30.43 | $89.85 | 228331 |
| 2023-01-27 | -13.40 | $91.49 | 165226 |
| 2023-01-26 | -12.25 | $91.60 | 401310 |
| 2023-01-25 | -8.41 | $91.97 | 340744 |
| 2023-01-24 | -5.92 | $92.21 | 429200 |
| 2023-01-23 | -17.79 | $90.82 | 226100 |
| 2023-01-20 | -37.19 | $89.01 | 694200 |
| 2023-01-19 | -44.91 | $88.29 | 355534 |
| 2023-01-18 | -19.83 | $90.63 | 283000 |
| 2023-01-17 | -13.02 | $90.90 | 266075 |
| 2023-01-13 | -4.34 | $90.21 | 194300 |
| 2023-01-12 | -19.00 | $90.27 | 246112 |
| 2023-01-11 | -41.19 | $88.69 | 434200 |
| 2023-01-10 | -64.76 | $86.47 | 367200 |
| 2023-01-09 | -86.73 | $84.40 | 284000 |
| 2023-01-06 | -80.15 | $85.02 | 301100 |
| 2023-01-05 | -93.31 | $83.78 | 348000 |
| 2023-01-04 | -90.12 | $84.91 | 346833 |
| 2023-01-03 | -88.59 | $85.04 | 308400 |
| 2022-12-30 | -71.65 | $86.48 | 235300 |
| 2022-12-29 | -57.88 | $87.65 | 197120 |
| 2022-12-28 | -72.82 | $86.38 | 192900 |
| 2022-12-27 | -63.53 | $87.17 | 182947 |
| 2022-12-23 | -58.82 | $87.57 | 210510 |
| 2022-12-22 | -66.86 | $86.94 | 281119 |
| 2022-12-21 | -48.15 | $88.56 | 307729 |
| 2022-12-20 | -70.21 | $86.65 | 317715 |
| 2022-12-19 | -78.52 | $85.93 | 287500 |
| 2022-12-16 | -85.91 | $85.29 | 847312 |
| 2022-12-15 | -91.01 | $87.93 | 374000 |
| 2022-12-14 | -79.56 | $90.12 | 367400 |
| 2022-12-13 | -77.88 | $90.34 | 364500 |
| 2022-12-12 | -81.74 | $89.85 | 661400 |
| 2022-12-09 | -95.17 | $88.09 | 401425 |
| 2022-12-08 | -92.50 | $88.45 | 262604 |
| 2022-12-07 | -84.77 | $89.49 | 215324 |
| 2022-12-06 | -83.09 | $89.87 | 308300 |
| 2022-12-05 | -72.65 | $91.37 | 356800 |
| 2022-12-02 | -75.23 | $91.00 | 445600 |
| 2022-12-01 | -84.48 | $89.67 | 292040 |
| 2022-11-30 | -79.19 | $90.43 | 563629 |
| 2022-11-29 | -93.99 | $88.35 | 450300 |
| 2022-11-28 | -93.95 | $88.61 | 448500 |
| 2022-11-25 | -75.73 | $91.17 | 190200 |
| 2022-11-23 | -79.22 | $90.68 | 354051 |
| 2022-11-22 | -83.13 | $90.13 | 501419 |
| 2022-11-21 | -77.39 | $90.00 | 1.2M |
| 2022-11-18 | -65.73 | $90.76 | 2.0M |
| 2022-11-17 | -62.53 | $90.01 | 4.4M |
| 2022-11-16 | -8.48 | $100.21 | 425900 |
| 2022-11-15 | -14.94 | $98.99 | 351211 |
| 2022-11-14 | -11.55 | $99.63 | 332900 |
| 2022-11-11 | -9.54 | $100.01 | 524400 |
| 2022-11-10 | -8.87 | $100.10 | 578932 |
| 2022-11-09 | -20.49 | $97.50 | 458800 |
| 2022-11-08 | -8.18 | $100.09 | 506500 |
| 2022-11-07 | -2.09 | $100.93 | 571199 |
| 2022-11-04 | -2.49 | $98.81 | 536300 |
| 2022-11-03 | -5.70 | $96.82 | 794100 |
| 2022-11-02 | -28.64 | $88.38 | 532515 |
| 2022-11-01 | -10.52 | $90.31 | 295904 |
| 2022-10-31 | -9.20 | $90.45 | 325100 |
| 2022-10-28 | -0.57 | $91.26 | 221407 |
| 2022-10-27 | -12.00 | $89.65 | 568500 |
| 2022-10-26 | -19.70 | $88.77 | 599100 |
| 2022-10-25 | -24.52 | $88.29 | 327535 |
| 2022-10-24 | -53.01 | $85.93 | 294080 |
| 2022-10-21 | -61.03 | $85.32 | 587046 |
| 2022-10-20 | -75.02 | $83.69 | 430700 |
| 2022-10-19 | -62.52 | $86.17 | 346749 |
| 2022-10-18 | -64.22 | $87.11 | 352507 |
| 2022-10-17 | -71.85 | $85.76 | 310200 |
| 2022-10-14 | -88.19 | $82.87 | 200723 |
| 2022-10-13 | -77.50 | $84.76 | 391431 |
| 2022-10-12 | -98.83 | $82.40 | 334700 |
| 2022-10-11 | -89.46 | $84.80 | 350900 |
| 2022-10-10 | -93.59 | $84.30 | 182000 |
| 2022-10-07 | -96.24 | $83.90 | 426203 |
| 2022-10-06 | -94.13 | $85.96 | 326905 |
| 2022-10-05 | -81.43 | $87.86 | 373228 |
| 2022-10-04 | -63.55 | $90.19 | 276200 |
| 2022-10-03 | -77.67 | $88.35 | 343534 |
| 2022-09-30 | -94.38 | $86.20 | 469830 |
| 2022-09-29 | -93.23 | $86.35 | 479907 |
| 2022-09-28 | -86.62 | $89.08 | 447009 |
| 2022-09-27 | -92.89 | $89.45 | 321300 |
| 2022-09-26 | -84.24 | $90.29 | 326812 |
| 2022-09-23 | -79.20 | $90.78 | 471600 |
| 2022-09-22 | -80.90 | $92.33 | 739600 |
| 2022-09-21 | -33.07 | $95.96 | 769590 |
| 2022-09-20 | -34.70 | $95.51 | 525113 |
| 2022-09-19 | -15.66 | $96.86 | 574616 |
| 2022-09-16 | -35.68 | $95.44 | 700922 |
| 2022-09-15 | -41.47 | $95.03 | 317200 |
| 2022-09-14 | -20.45 | $96.52 | 583574 |
| 2022-09-13 | -41.49 | $95.11 | 473537 |
| 2022-09-12 | -19.92 | $96.67 | 300222 |
| 2022-09-09 | -22.13 | $96.51 | 475446 |
| 2022-09-08 | -20.47 | $96.63 | 857168 |
| 2022-09-07 | -12.42 | $97.11 | 1.1M |
| 2022-09-06 | -72.54 | $91.98 | 693915 |
| 2022-09-02 | -64.91 | $92.32 | 423600 |
| 2022-09-01 | -48.77 | $93.76 | 491430 |
| 2022-08-31 | -38.04 | $93.48 | 676607 |
| 2022-08-30 | -31.61 | $94.20 | 498803 |
| 2022-08-29 | -23.77 | $95.17 | 497100 |
| 2022-08-26 | -27.85 | $94.66 | 414900 |
| 2022-08-25 | -11.91 | $96.43 | 870940 |
| 2022-08-24 | -18.78 | $95.21 | 684000 |
| 2022-08-23 | -34.36 | $92.22 | 703035 |
| 2022-08-22 | -34.89 | $92.13 | 668314 |
| 2022-08-19 | -20.14 | $94.40 | 468512 |
| 2022-08-18 | -6.66 | $96.82 | 494200 |
| 2022-08-17 | -14.25 | $95.27 | 659839 |
| 2022-08-16 | -12.04 | $95.71 | 675300 |
| 2022-08-15 | -3.90 | $97.15 | 461400 |
| 2022-08-12 | -0.62 | $95.84 | 448400 |
| 2022-08-11 | -7.51 | $92.98 | 604300 |
| 2022-08-10 | -3.12 | $91.75 | 438000 |
| 2022-08-09 | -14.17 | $89.91 | 1.1M |
| 2022-08-08 | -6.73 | $91.15 | 1.5M |
| 2022-08-05 | -9.31 | $90.72 | 843040 |
| 2022-08-04 | -5.05 | $91.43 | 932600 |
| 2022-08-03 | -5.05 | $87.83 | 676147 |
| 2022-08-02 | -9.81 | $87.10 | 456100 |
| 2022-08-01 | -4.49 | $87.16 | 481800 |
| 2022-07-29 | -4.56 | $86.54 | 621600 |
| 2022-07-28 | -2.38 | $84.91 | 598811 |
| 2022-07-27 | -17.49 | $81.76 | 442402 |
| 2022-07-26 | -5.60 | $82.56 | 444530 |
| 2022-07-25 | -1.47 | $81.73 | 454828 |
| 2022-07-22 | -9.04 | $80.15 | 445834 |
| 2022-07-21 | -13.64 | $79.50 | 427722 |
| 2022-07-20 | -10.40 | $79.69 | 914533 |
| 2022-07-19 | -6.28 | $80.26 | 597200 |
| 2022-07-18 | -10.50 | $79.39 | 579107 |
| 2022-07-15 | -6.72 | $79.78 | 733400 |
| 2022-07-14 | -13.51 | $78.87 | 535013 |
| 2022-07-13 | -24.63 | $77.38 | 440202 |
| 2022-07-12 | -25.67 | $77.24 | 417500 |
| 2022-07-11 | -31.34 | $77.73 | 477800 |
| 2022-07-08 | -29.84 | $79.53 | 572226 |
| 2022-07-07 | -35.85 | $78.48 | 802626 |
| 2022-07-06 | -47.19 | $76.50 | 7.5M |
| 2022-07-05 | -47.31 | $76.48 | 1.2M |
| 2022-07-01 | -26.75 | $80.07 | 886346 |
| 2022-06-30 | -36.60 | $78.35 | 1.1M |
| 2022-06-29 | -48.13 | $76.58 | 2.7M |
| 2022-06-28 | -72.06 | $72.29 | 287891 |
| 2022-06-27 | -62.83 | $74.09 | 552934 |
| 2022-06-24 | -74.78 | $71.90 | 1.2M |
| 2022-06-23 | -81.88 | $70.60 | 3.0M |
| 2022-06-22 | -88.21 | $69.44 | 2.3M |
| 2022-06-21 | -79.64 | $74.96 | 302400 |
| 2022-06-17 | -89.45 | $73.65 | 449213 |
| 2022-06-16 | -94.70 | $73.62 | 395800 |
| 2022-06-15 | -75.14 | $76.50 | 342000 |
| 2022-06-14 | -87.89 | $74.28 | 357532 |
| 2022-06-13 | -76.63 | $75.70 | 330600 |
| 2022-06-10 | -40.07 | $80.25 | 307100 |
| 2022-06-09 | -17.56 | $82.86 | 199205 |
| 2022-06-08 | -17.12 | $82.93 | 420500 |
| 2022-06-07 | -15.58 | $83.17 | 193700 |
| 2022-06-06 | -23.40 | $81.95 | 270000 |
| 2022-06-03 | -18.97 | $82.64 | 244500 |
| 2022-06-02 | -16.86 | $82.97 | 282300 |
| 2022-06-01 | -12.69 | $83.62 | 431900 |
| 2022-05-31 | -10.51 | $83.96 | 538700 |
| 2022-05-27 | -6.92 | $84.52 | 395729 |
| 2022-05-26 | -5.46 | $81.77 | 366900 |
| 2022-05-25 | -20.02 | $79.35 | 262831 |
| 2022-05-24 | -27.97 | $78.42 | 294000 |
| 2022-05-23 | -30.37 | $78.14 | 256200 |
| 2022-05-20 | -45.94 | $76.32 | 298622 |
| 2022-05-19 | -40.38 | $78.24 | 364716 |
| 2022-05-18 | -64.73 | $75.88 | 355300 |
| 2022-05-17 | -72.52 | $75.09 | 217815 |
| 2022-05-16 | -84.56 | $72.86 | 345300 |
| 2022-05-13 | -76.57 | $74.34 | 296000 |
| 2022-05-12 | -91.20 | $71.63 | 338800 |
| 2022-05-11 | -98.45 | $71.97 | 284200 |
| 2022-05-10 | -83.04 | $75.20 | 334906 |
| 2022-05-09 | -93.26 | $74.97 | 250800 |
| 2022-05-06 | -74.04 | $77.77 | 248700 |
| 2022-05-05 | -64.88 | $79.10 | 218543 |
| 2022-05-04 | -48.62 | $81.46 | 313500 |
| 2022-05-03 | -70.25 | $78.32 | 360300 |
| 2022-05-02 | -89.23 | $76.26 | 385437 |
| 2022-04-29 | -93.92 | $77.70 | 353800 |
| 2022-04-28 | -65.63 | $80.96 | 334000 |
| 2022-04-27 | -82.47 | $79.02 | 406000 |
| 2022-04-26 | -90.80 | $78.06 | 330000 |
| 2022-04-25 | -82.55 | $79.01 | 423600 |
| 2022-04-22 | -78.82 | $80.48 | 874645 |
| 2022-04-21 | -58.28 | $82.15 | 317304 |
| 2022-04-20 | -22.60 | $86.05 | 258282 |
| 2022-04-19 | -0.63 | $87.02 | 415500 |
| 2022-04-18 | -7.58 | $86.25 | 320600 |
| 2022-04-14 | -14.39 | $84.91 | 405700 |
| 2022-04-13 | -10.55 | $83.78 | 345610 |
| 2022-04-12 | -23.82 | $82.45 | 472800 |
| 2022-04-11 | -22.35 | $81.31 | 681800 |
| 2022-04-08 | -24.00 | $80.93 | 484639 |
| 2022-04-07 | -15.67 | $81.78 | 322000 |
| 2022-04-06 | -9.89 | $82.37 | 336800 |
| 2022-04-05 | -11.68 | $81.79 | 405500 |
| 2022-04-04 | -9.96 | $81.75 | 311532 |
| 2022-04-01 | -2.30 | $82.54 | 297636 |
| 2022-03-31 | -1.67 | $81.83 | 401526 |
| 2022-03-30 | -19.86 | $79.67 | 346620 |
| 2022-03-29 | -0.08 | $82.01 | 364404 |
| 2022-03-28 | -16.52 | $79.31 | 200544 |
| 2022-03-25 | -20.21 | $78.88 | 217800 |
| 2022-03-24 | -23.09 | $78.40 | 387400 |
| 2022-03-23 | -12.09 | $78.71 | 268300 |
| 2022-03-22 | -6.88 | $79.80 | 284600 |
| 2022-03-21 | -10.33 | $79.08 | 505147 |
| 2022-03-18 | -6.69 | $79.84 | 739855 |
| 2022-03-17 | -4.73 | $79.64 | 342423 |
| 2022-03-16 | -11.05 | $78.36 | 454900 |
| 2022-03-15 | -11.19 | $78.33 | 547146 |
| 2022-03-14 | -32.25 | $74.06 | 552500 |
| 2022-03-11 | -10.45 | $78.48 | 565700 |
| 2022-03-10 | -9.00 | $77.30 | 541000 |
| 2022-03-09 | -21.22 | $75.02 | 589500 |
| 2022-03-08 | -6.43 | $77.78 | 1.1M |
| 2022-03-07 | -4.35 | $72.86 | 412804 |
| 2022-03-04 | -10.66 | $71.38 | 279200 |
| 2022-03-03 | -11.31 | $71.30 | 298200 |
| 2022-03-02 | -7.11 | $71.82 | 322607 |
| 2022-03-01 | -12.52 | $71.15 | 502000 |
| 2022-02-28 | -10.90 | $71.35 | 586600 |
| 2022-02-25 | -7.11 | $71.82 | 601600 |
| 2022-02-24 | -2.85 | $69.54 | 805900 |
| 2022-02-23 | -82.92 | $62.92 | 540500 |
| 2022-02-22 | -71.19 | $64.66 | 359413 |
| 2022-02-18 | -69.35 | $65.41 | 255400 |
| 2022-02-17 | -63.08 | $66.36 | 280200 |
| 2022-02-16 | -61.88 | $67.97 | 285000 |
| 2022-02-15 | -59.56 | $68.41 | 229000 |
| 2022-02-14 | -67.18 | $66.97 | 214740 |
| 2022-02-11 | -69.51 | $66.53 | 206800 |
| 2022-02-10 | -66.01 | $67.19 | 185700 |
| 2022-02-09 | -56.70 | $68.95 | 197300 |
| 2022-02-08 | -62.10 | $67.93 | 251700 |
| 2022-02-07 | -66.17 | $67.16 | 563111 |
| 2022-02-04 | -68.98 | $66.63 | 344005 |
| 2022-02-03 | -76.92 | $65.13 | 385025 |
| 2022-02-02 | -70.88 | $66.27 | 350100 |
| 2022-02-01 | -64.36 | $67.68 | 385900 |
| 2022-01-31 | -64.30 | $68.16 | 370636 |
| 2022-01-28 | -79.03 | $65.11 | 516300 |
| 2022-01-27 | -94.46 | $63.73 | 698721 |
| 2022-01-26 | -95.78 | $66.72 | 886000 |
| 2022-01-25 | -72.98 | $73.34 | 472113 |
| 2022-01-24 | -53.14 | $75.55 | 483400 |
| 2022-01-21 | -97.84 | $73.33 | 406500 |
| 2022-01-20 | -78.09 | $75.34 | 329100 |
| 2022-01-19 | -43.57 | $78.05 | 457715 |
| 2022-01-18 | -65.70 | $75.78 | 236900 |
| 2022-01-14 | -56.58 | $76.57 | 334202 |
| 2022-01-13 | -64.78 | $75.86 | 198008 |
| 2022-01-12 | -60.05 | $76.27 | 289427 |
| 2022-01-11 | -50.81 | $77.07 | 329800 |
| 2022-01-10 | -71.47 | $75.56 | 274600 |
| 2022-01-07 | -67.01 | $75.99 | 345200 |
| 2022-01-06 | -59.75 | $76.69 | 349722 |
| 2022-01-05 | -58.40 | $76.82 | 390622 |
| 2022-01-04 | -37.55 | $78.83 | 332804 |
| 2022-01-03 | -40.46 | $78.55 | 301700 |
| 2021-12-31 | -32.68 | $79.30 | 191200 |
| 2021-12-30 | -44.61 | $78.15 | 336118 |
| 2021-12-29 | -69.92 | $75.71 | 178902 |
| 2021-12-28 | -71.68 | $75.54 | 203100 |
| 2021-12-27 | -78.11 | $74.92 | 194138 |
| 2021-12-23 | -90.98 | $73.68 | 258412 |
| 2021-12-22 | -74.27 | $75.29 | 418000 |
| 2021-12-21 | -77.90 | $74.94 | 240728 |
| 2021-12-20 | -87.80 | $74.01 | 299401 |
| 2021-12-17 | -81.77 | $76.55 | 566210 |
| 2021-12-16 | -56.97 | $78.40 | 574000 |
| 2021-12-15 | -49.33 | $78.97 | 345222 |
| 2021-12-14 | -65.01 | $77.80 | 322700 |
| 2021-12-13 | -23.06 | $80.93 | 537400 |
| 2021-12-10 | -67.16 | $77.64 | 220300 |
| 2021-12-09 | -63.40 | $77.92 | 170530 |
| 2021-12-08 | -44.10 | $79.36 | 233429 |
| 2021-12-07 | -25.74 | $80.73 | 212400 |
| 2021-12-06 | -40.08 | $79.66 | 161439 |
| 2021-12-03 | -64.96 | $77.46 | 262547 |
| 2021-12-02 | -41.75 | $79.26 | 289600 |
| 2021-12-01 | -63.91 | $76.54 | 458300 |
| 2021-11-30 | -72.00 | $75.50 | 284300 |
| 2021-11-29 | -56.07 | $76.92 | 267800 |
| 2021-11-26 | -55.64 | $76.53 | 204535 |
| 2021-11-24 | -20.33 | $80.40 | 192245 |
| 2021-11-23 | -9.14 | $81.45 | 469412 |
| 2021-11-22 | -7.46 | $81.67 | 268121 |
| 2021-11-19 | -14.81 | $80.39 | 278043 |
| 2021-11-18 | -28.53 | $78.64 | 358849 |
| 2021-11-17 | -24.61 | $79.14 | 278310 |
| 2021-11-16 | -19.75 | $79.76 | 457600 |
| 2021-11-15 | -22.18 | $79.45 | 364500 |
| 2021-11-12 | -2.74 | $81.93 | 275900 |
| 2021-11-11 | -0.90 | $81.64 | 245400 |
| 2021-11-10 | -19.86 | $78.84 | 334000 |
| 2021-11-09 | -2.10 | $80.19 | 459400 |
| 2021-11-08 | -1.24 | $78.14 | 389030 |
| 2021-11-05 | -24.55 | $75.30 | 278200 |
| 2021-11-04 | -13.73 | $76.38 | 406600 |
| 2021-11-03 | -12.28 | $74.20 | 253000 |
| 2021-11-02 | -16.42 | $73.88 | 235600 |
| 2021-11-01 | -4.71 | $74.75 | 512727 |
| 2021-10-29 | -25.99 | $72.33 | 211400 |
| 2021-10-28 | -16.04 | $72.90 | 335900 |
| 2021-10-27 | -43.67 | $70.61 | 247414 |
| 2021-10-26 | -37.27 | $71.14 | 214730 |
| 2021-10-25 | -49.82 | $70.10 | 282000 |
| 2021-10-22 | -32.21 | $71.56 | 220100 |
| 2021-10-21 | -36.67 | $71.19 | 223933 |
| 2021-10-20 | -40.89 | $70.84 | 276100 |
| 2021-10-19 | -13.27 | $73.13 | 436731 |
| 2021-10-18 | -25.21 | $72.14 | 217400 |
| 2021-10-15 | -34.16 | $71.33 | 609346 |
| 2021-10-14 | -36.77 | $71.09 | 506312 |
| 2021-10-13 | -2.37 | $72.68 | 546713 |
| 2021-10-12 | -51.85 | $68.55 | 399500 |
| 2021-10-11 | -55.05 | $68.36 | 260700 |
| 2021-10-08 | -24.24 | $70.19 | 121000 |
| 2021-10-07 | -29.25 | $70.60 | 271800 |
| 2021-10-06 | -41.93 | $69.79 | 244701 |
| 2021-10-05 | -50.00 | $69.22 | 206211 |
| 2021-10-04 | -56.94 | $68.73 | 228400 |
| 2021-10-01 | -76.63 | $67.34 | 244101 |
| 2021-09-30 | -86.97 | $66.61 | 191239 |
| 2021-09-29 | -73.09 | $67.59 | 292937 |
| 2021-09-28 | -82.86 | $66.90 | 199500 |
| 2021-09-27 | -55.95 | $68.80 | 195200 |
| 2021-09-24 | -65.86 | $68.10 | 496733 |
| 2021-09-23 | -57.51 | $68.69 | 299733 |
| 2021-09-22 | -72.80 | $67.61 | 319110 |
| 2021-09-21 | -80.74 | $67.05 | 198500 |
| 2021-09-20 | -90.79 | $66.34 | 356500 |
| 2021-09-17 | -61.19 | $68.43 | 866230 |
| 2021-09-16 | -95.57 | $66.06 | 431637 |
| 2021-09-15 | -66.18 | $68.25 | 569700 |
| 2021-09-14 | -23.76 | $71.08 | 224700 |
| 2021-09-13 | -25.75 | $70.94 | 144404 |
| 2021-09-10 | -34.28 | $70.34 | 180803 |
| 2021-09-09 | -8.25 | $72.17 | 247027 |
| 2021-09-08 | -14.90 | $71.49 | 211346 |
| 2021-09-07 | -10.47 | $71.79 | 161700 |
| 2021-09-03 | -10.03 | $71.82 | 225900 |
| 2021-09-02 | -2.87 | $72.16 | 221400 |
| 2021-09-01 | -20.84 | $70.81 | 259020 |
| 2021-08-31 | -4.92 | $71.13 | 228929 |
| 2021-08-30 | -23.83 | $70.29 | 235803 |
| 2021-08-27 | -31.67 | $69.82 | 220023 |
| 2021-08-26 | -64.17 | $67.87 | 143241 |
| 2021-08-25 | -54.00 | $68.48 | 159500 |
| 2021-08-24 | -64.82 | $67.94 | 181700 |
| 2021-08-23 | -72.11 | $67.48 | 191435 |
| 2021-08-20 | -76.55 | $67.20 | 210603 |
| 2021-08-19 | -72.11 | $67.48 | 235400 |
| 2021-08-18 | -78.61 | $67.07 | 472235 |
| 2021-08-17 | -73.85 | $67.37 | 354715 |
| 2021-08-16 | -71.39 | $67.14 | 328426 |
| 2021-08-13 | -62.92 | $67.72 | 179415 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.91
2026-08-11
Close Price
$114.27
Vol: 519623Average Directional Index - Detailed Analysis
Minimum
6.93
Average
21.79
Maximum
47.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 35.91 | $114.27 | 519623 |
| 2026-08-10 | 37.71 | $111.70 | 1.1M |
| 2026-08-07 | 39.28 | $108.09 | 703631 |
| 2026-08-06 | 40.69 | $107.38 | 1.7M |
| 2026-08-05 | 42.18 | $98.02 | 1.1M |
| 2026-08-04 | 41.80 | $100.08 | 799896 |
| 2026-08-03 | 41.41 | $98.02 | 872960 |
| 2026-07-31 | 40.47 | $97.58 | 700211 |
| 2026-07-30 | 39.57 | $96.71 | 978915 |
| 2026-07-29 | 38.63 | $94.33 | 1.4M |
| 2026-07-28 | 37.61 | $98.47 | 1.1M |
| 2026-07-27 | 36.78 | $102.12 | 965300 |
| 2026-07-24 | 36.10 | $99.40 | 897424 |
| 2026-07-23 | 35.38 | $103.84 | 937349 |
| 2026-07-22 | 34.86 | $103.74 | 504219 |
| 2026-07-21 | 34.44 | $105.10 | 687322 |
| 2026-07-20 | 33.93 | $103.56 | 524800 |
| 2026-07-17 | 33.47 | $104.70 | 672005 |
| 2026-07-16 | 32.80 | $104.84 | 1.0M |
| 2026-07-15 | 32.24 | $109.70 | 736300 |
| 2026-07-14 | 31.97 | $107.36 | 747614 |
| 2026-07-13 | 31.46 | $106.81 | 828211 |
| 2026-07-10 | 30.91 | $109.77 | 725548 |
| 2026-07-09 | 30.52 | $110.37 | 646358 |
| 2026-07-08 | 30.19 | $111.14 | 762339 |
| 2026-07-07 | 29.67 | $110.07 | 721000 |
| 2026-07-06 | 29.12 | $113.26 | 706800 |
| 2026-07-02 | 28.74 | $112.56 | 1.0M |
| 2026-07-01 | 28.33 | $110.94 | 1.4M |
| 2026-06-30 | 27.41 | $108.90 | 1.1M |
| 2026-06-29 | 26.58 | $110.47 | 1.3M |
| 2026-06-26 | 25.71 | $116.12 | 1.7M |
| 2026-06-25 | 25.35 | $120.03 | 702500 |
| 2026-06-24 | 25.30 | $124.18 | 623915 |
| 2026-06-23 | 25.58 | $123.30 | 959040 |
| 2026-06-22 | 25.87 | $129.55 | 800486 |
| 2026-06-18 | 26.70 | $127.68 | 1.5M |
| 2026-06-17 | 27.58 | $126.12 | 1.2M |
| 2026-06-16 | 28.32 | $133.96 | 881200 |
| 2026-06-15 | 29.64 | $138.71 | 586509 |
| 2026-06-12 | 30.33 | $138.16 | 436023 |
| 2026-06-11 | 31.05 | $136.41 | 833806 |
| 2026-06-10 | 31.53 | $136.69 | 881107 |
| 2026-06-09 | 31.95 | $138.18 | 1.3M |
| 2026-06-08 | 32.39 | $136.47 | 858860 |
| 2026-06-05 | 32.59 | $140.00 | 726400 |
| 2026-06-04 | 32.40 | $142.45 | 872300 |
| 2026-06-03 | 32.02 | $145.10 | 1.1M |
| 2026-06-02 | 30.77 | $144.48 | 900199 |
| 2026-06-01 | 29.56 | $136.61 | 582729 |
| 2026-05-29 | 28.75 | $137.23 | 793900 |
| 2026-05-28 | 27.76 | $137.68 | 545477 |
| 2026-05-27 | 26.62 | $139.69 | 948357 |
| 2026-05-26 | 25.35 | $139.08 | 748513 |
| 2026-05-22 | 24.13 | $133.46 | 625535 |
| 2026-05-21 | 23.19 | $133.88 | 543789 |
| 2026-05-20 | 22.19 | $131.78 | 630296 |
| 2026-05-19 | 21.31 | $130.68 | 724700 |
| 2026-05-18 | 20.49 | $129.24 | 990078 |
| 2026-05-15 | 19.66 | $131.52 | 1.6M |
| 2026-05-14 | 18.46 | $135.45 | 2.1M |
| 2026-05-13 | 16.76 | $133.39 | 2.7M |
| 2026-05-12 | 15.18 | $126.20 | 1.2M |
| 2026-05-11 | 14.21 | $123.63 | 1.2M |
| 2026-05-08 | 13.34 | $121.67 | 861637 |
| 2026-05-07 | 12.69 | $122.52 | 2.4M |
| 2026-05-06 | 12.00 | $114.86 | 1.3M |
| 2026-05-05 | 12.56 | $115.34 | 683562 |
| 2026-05-04 | 12.84 | $114.70 | 417219 |
| 2026-05-01 | 12.97 | $113.50 | 408832 |
| 2026-04-30 | 13.16 | $114.90 | 635913 |
| 2026-04-29 | 13.37 | $110.32 | 542700 |
| 2026-04-28 | 13.11 | $113.05 | 649700 |
| 2026-04-27 | 13.20 | $114.07 | 463967 |
| 2026-04-24 | 13.50 | $113.36 | 391317 |
| 2026-04-23 | 13.75 | $113.60 | 1.6M |
| 2026-04-22 | 13.93 | $107.00 | 779009 |
| 2026-04-21 | 13.39 | $108.15 | 813300 |
| 2026-04-20 | 13.04 | $111.70 | 709845 |
| 2026-04-17 | 13.24 | $113.04 | 2.6M |
| 2026-04-16 | 13.29 | $112.52 | 704447 |
| 2026-04-15 | 13.42 | $113.81 | 698403 |
| 2026-04-14 | 13.92 | $114.74 | 832637 |
| 2026-04-13 | 14.29 | $112.28 | 959800 |
| 2026-04-10 | 14.68 | $115.22 | 478633 |
| 2026-04-09 | 15.00 | $113.82 | 476712 |
| 2026-04-08 | 15.75 | $113.48 | 927475 |
| 2026-04-07 | 16.54 | $112.24 | 423295 |
| 2026-04-06 | 16.75 | $110.57 | 390518 |
| 2026-04-02 | 17.08 | $112.84 | 502041 |
| 2026-04-01 | 17.57 | $113.64 | 629350 |
| 2026-03-31 | 18.19 | $111.92 | 694223 |
| 2026-03-30 | 18.45 | $109.44 | 723731 |
| 2026-03-27 | 18.71 | $112.00 | 649932 |
| 2026-03-26 | 19.06 | $110.90 | 807317 |
| 2026-03-25 | 19.52 | $110.70 | 717700 |
| 2026-03-24 | 19.65 | $109.84 | 795316 |
| 2026-03-23 | 19.79 | $109.14 | 1.6M |
| 2026-03-20 | 19.81 | $106.42 | 2.3M |
| 2026-03-19 | 19.84 | $110.52 | 1.4M |
| 2026-03-18 | 19.93 | $107.50 | 4.8M |
| 2026-03-17 | 19.79 | $108.00 | 603700 |
| 2026-03-16 | 19.97 | $109.69 | 660520 |
| 2026-03-13 | 20.35 | $110.38 | 349709 |
| 2026-03-12 | 20.55 | $110.06 | 592221 |
| 2026-03-11 | 20.71 | $108.39 | 638320 |
| 2026-03-10 | 20.64 | $110.84 | 710404 |
| 2026-03-09 | 20.81 | $109.85 | 691438 |
| 2026-03-06 | 20.70 | $108.90 | 893316 |
| 2026-03-05 | 20.63 | $107.81 | 509723 |
| 2026-03-04 | 20.37 | $107.78 | 710587 |
| 2026-03-03 | 20.09 | $106.06 | 726503 |
| 2026-03-02 | 19.58 | $107.15 | 1.1M |
| 2026-02-27 | 19.16 | $103.70 | 1.2M |
| 2026-02-26 | 18.43 | $106.47 | 1.6M |
| 2026-02-25 | 18.03 | $117.06 | 685337 |
| 2026-02-24 | 18.60 | $115.85 | 490490 |
| 2026-02-23 | 19.06 | $115.19 | 573000 |
| 2026-02-20 | 19.54 | $115.92 | 870343 |
| 2026-02-19 | 20.19 | $120.05 | 924710 |
| 2026-02-18 | 21.22 | $121.04 | 723400 |
| 2026-02-17 | 22.05 | $124.22 | 1.4M |
| 2026-02-13 | 22.61 | $118.19 | 742700 |
| 2026-02-12 | 23.23 | $120.40 | 519827 |
| 2026-02-11 | 24.19 | $123.13 | 549730 |
| 2026-02-10 | 25.15 | $124.02 | 490708 |
| 2026-02-09 | 25.87 | $122.57 | 627039 |
| 2026-02-06 | 26.75 | $123.15 | 684415 |
| 2026-02-05 | 27.51 | $121.26 | 1.1M |
| 2026-02-04 | 28.31 | $126.80 | 846746 |
| 2026-02-03 | 28.33 | $129.71 | 610735 |
| 2026-02-02 | 27.42 | $125.77 | 568241 |
| 2026-01-30 | 26.86 | $124.94 | 455738 |
| 2026-01-29 | 26.27 | $128.02 | 706600 |
| 2026-01-28 | 25.17 | $127.97 | 512696 |
| 2026-01-27 | 24.06 | $126.20 | 459700 |
| 2026-01-26 | 23.10 | $123.59 | 383910 |
| 2026-01-23 | 22.32 | $123.42 | 452800 |
| 2026-01-22 | 21.52 | $123.00 | 606819 |
| 2026-01-21 | 20.67 | $122.00 | 632900 |
| 2026-01-20 | 20.15 | $117.66 | 546130 |
| 2026-01-16 | 20.20 | $117.95 | 1.2M |
| 2026-01-15 | 20.24 | $115.91 | 925799 |
| 2026-01-14 | 20.27 | $119.72 | 544027 |
| 2026-01-13 | 19.39 | $120.45 | 736913 |
| 2026-01-12 | 18.45 | $119.05 | 546309 |
| 2026-01-09 | 18.08 | $115.35 | 572927 |
| 2026-01-08 | 17.84 | $114.02 | 362146 |
| 2026-01-07 | 17.86 | $116.44 | 497895 |
| 2026-01-06 | 17.33 | $116.50 | 571300 |
| 2026-01-05 | 17.05 | $114.72 | 583436 |
| 2026-01-02 | 16.81 | $113.73 | 462900 |
| 2025-12-31 | 17.09 | $110.47 | 348623 |
| 2025-12-30 | 17.86 | $111.68 | 380088 |
| 2025-12-29 | 18.33 | $112.62 | 475323 |
| 2025-12-26 | 18.76 | $112.94 | 233511 |
| 2025-12-24 | 19.07 | $114.41 | 291009 |
| 2025-12-23 | 19.17 | $113.34 | 469500 |
| 2025-12-22 | 19.36 | $112.13 | 401000 |
| 2025-12-19 | 19.92 | $110.79 | 1.2M |
| 2025-12-18 | 20.81 | $110.31 | 619610 |
| 2025-12-17 | 21.74 | $108.84 | 709300 |
| 2025-12-16 | 22.89 | $111.14 | 814715 |
| 2025-12-15 | 23.21 | $113.48 | 525439 |
| 2025-12-12 | 23.14 | $113.35 | 643935 |
| 2025-12-11 | 23.04 | $115.00 | 844739 |
| 2025-12-10 | 22.81 | $113.11 | 593358 |
| 2025-12-09 | 23.04 | $111.14 | 824400 |
| 2025-12-08 | 23.35 | $110.38 | 370410 |
| 2025-12-05 | 23.75 | $112.64 | 924681 |
| 2025-12-04 | 23.75 | $112.28 | 619633 |
| 2025-12-03 | 23.75 | $111.46 | 395233 |
| 2025-12-02 | 24.11 | $110.59 | 400742 |
| 2025-12-01 | 24.28 | $111.15 | 530200 |
| 2025-11-28 | 24.68 | $112.91 | 233049 |
| 2025-11-26 | 24.67 | $112.66 | 516700 |
| 2025-11-25 | 24.62 | $113.23 | 453200 |
| 2025-11-24 | 24.70 | $111.54 | 728400 |
| 2025-11-21 | 25.04 | $108.55 | 625841 |
| 2025-11-20 | 25.87 | $106.57 | 486400 |
| 2025-11-19 | 26.75 | $108.98 | 521642 |
| 2025-11-18 | 27.89 | $107.54 | 453246 |
| 2025-11-17 | 29.22 | $107.64 | 348843 |
| 2025-11-14 | 30.55 | $108.59 | 585434 |
| 2025-11-13 | 32.10 | $107.89 | 576819 |
| 2025-11-12 | 33.21 | $111.32 | 697800 |
| 2025-11-11 | 34.06 | $112.80 | 466734 |
| 2025-11-10 | 34.34 | $114.47 | 689327 |
| 2025-11-07 | 34.04 | $113.48 | 730612 |
| 2025-11-06 | 33.87 | $114.75 | 718317 |
| 2025-11-05 | 33.38 | $113.87 | 1.1M |
| 2025-11-04 | 32.86 | $108.65 | 929500 |
| 2025-11-03 | 32.61 | $107.82 | 665800 |
| 2025-10-31 | 33.15 | $106.37 | 560513 |
| 2025-10-30 | 33.95 | $105.11 | 755125 |
| 2025-10-29 | 34.78 | $107.26 | 609300 |
| 2025-10-28 | 35.10 | $106.29 | 385040 |
| 2025-10-27 | 35.94 | $106.62 | 374400 |
| 2025-10-24 | 36.85 | $106.34 | 300900 |
| 2025-10-23 | 37.93 | $104.68 | 339400 |
| 2025-10-22 | 39.30 | $104.12 | 671345 |
| 2025-10-21 | 40.75 | $105.46 | 606857 |
| 2025-10-20 | 41.57 | $109.85 | 499637 |
| 2025-10-17 | 40.94 | $108.69 | 1.0M |
| 2025-10-16 | 40.28 | $110.44 | 745400 |
| 2025-10-15 | 39.21 | $109.21 | 820421 |
| 2025-10-14 | 38.22 | $108.23 | 515628 |
| 2025-10-13 | 37.27 | $107.29 | 529495 |
| 2025-10-10 | 36.49 | $103.96 | 724227 |
| 2025-10-09 | 35.66 | $106.64 | 579046 |
| 2025-10-08 | 33.99 | $106.95 | 630933 |
| 2025-10-07 | 32.23 | $104.82 | 614700 |
| 2025-10-06 | 30.57 | $104.13 | 703715 |
| 2025-10-03 | 28.94 | $101.30 | 519530 |
| 2025-10-02 | 27.54 | $99.93 | 453231 |
| 2025-10-01 | 26.15 | $100.32 | 934200 |
| 2025-09-30 | 24.68 | $96.25 | 519143 |
| 2025-09-29 | 23.82 | $95.56 | 488012 |
| 2025-09-26 | 23.16 | $94.87 | 404408 |
| 2025-09-25 | 22.65 | $93.71 | 463913 |
| 2025-09-24 | 22.40 | $92.84 | 334168 |
| 2025-09-23 | 21.99 | $93.78 | 407200 |
| 2025-09-22 | 21.65 | $92.67 | 497212 |
| 2025-09-19 | 21.51 | $92.49 | 1.1M |
| 2025-09-18 | 21.11 | $94.00 | 503244 |
| 2025-09-17 | 20.61 | $92.54 | 829000 |
| 2025-09-16 | 20.24 | $91.05 | 359100 |
| 2025-09-15 | 20.32 | $91.75 | 380451 |
| 2025-09-12 | 20.40 | $91.45 | 250513 |
| 2025-09-11 | 20.56 | $91.92 | 394900 |
| 2025-09-10 | 20.74 | $91.05 | 423900 |
| 2025-09-09 | 21.18 | $90.26 | 379105 |
| 2025-09-08 | 21.91 | $90.62 | 402800 |
| 2025-09-05 | 22.50 | $91.10 | 369907 |
| 2025-09-04 | 23.11 | $91.70 | 395800 |
| 2025-09-03 | 24.00 | $91.17 | 482731 |
| 2025-09-02 | 25.01 | $90.97 | 608700 |
| 2025-08-29 | 26.19 | $91.89 | 737700 |
| 2025-08-28 | 26.60 | $92.97 | 440045 |
| 2025-08-27 | 26.90 | $92.31 | 562036 |
| 2025-08-26 | 27.39 | $91.58 | 796143 |
| 2025-08-25 | 27.91 | $92.65 | 541548 |
| 2025-08-22 | 27.75 | $94.85 | 584708 |
| 2025-08-21 | 27.30 | $92.60 | 329949 |
| 2025-08-20 | 27.34 | $92.28 | 573000 |
| 2025-08-19 | 27.31 | $92.79 | 795100 |
| 2025-08-18 | 27.35 | $92.02 | 942653 |
| 2025-08-15 | 27.58 | $89.75 | 605000 |
| 2025-08-14 | 28.28 | $88.36 | 507414 |
| 2025-08-13 | 28.70 | $89.49 | 493041 |
| 2025-08-12 | 28.90 | $88.87 | 453734 |
| 2025-08-11 | 29.33 | $87.55 | 475745 |
| 2025-08-08 | 30.07 | $86.68 | 405400 |
| 2025-08-07 | 30.86 | $87.33 | 711219 |
| 2025-08-06 | 31.86 | $85.20 | 792304 |
| 2025-08-05 | 33.48 | $85.23 | 843944 |
| 2025-08-04 | 35.04 | $88.38 | 447711 |
| 2025-08-01 | 35.44 | $88.71 | 442446 |
| 2025-07-31 | 35.86 | $89.41 | 470500 |
| 2025-07-30 | 36.10 | $89.43 | 584839 |
| 2025-07-29 | 36.18 | $88.15 | 413800 |
| 2025-07-28 | 36.71 | $88.39 | 347200 |
| 2025-07-25 | 36.93 | $89.48 | 311548 |
| 2025-07-24 | 36.90 | $89.09 | 446000 |
| 2025-07-23 | 36.86 | $90.41 | 396000 |
| 2025-07-22 | 36.24 | $90.38 | 425202 |
| 2025-07-21 | 35.81 | $89.60 | 307600 |
| 2025-07-18 | 35.35 | $89.83 | 560718 |
| 2025-07-17 | 35.01 | $88.32 | 573620 |
| 2025-07-16 | 34.95 | $87.46 | 500100 |
| 2025-07-15 | 35.12 | $86.76 | 407902 |
| 2025-07-14 | 35.13 | $87.54 | 533600 |
| 2025-07-11 | 35.00 | $87.85 | 528200 |
| 2025-07-10 | 34.74 | $88.55 | 428300 |
| 2025-07-09 | 34.47 | $88.14 | 643800 |
| 2025-07-08 | 34.22 | $86.45 | 533119 |
| 2025-07-07 | 34.24 | $87.04 | 562000 |
| 2025-07-03 | 33.82 | $87.71 | 468406 |
| 2025-07-02 | 33.45 | $84.64 | 675800 |
| 2025-07-01 | 33.37 | $84.76 | 598400 |
| 2025-06-30 | 33.33 | $83.76 | 555723 |
| 2025-06-27 | 33.61 | $84.15 | 1.2M |
| 2025-06-26 | 33.36 | $85.40 | 397239 |
| 2025-06-25 | 32.52 | $85.35 | 516600 |
| 2025-06-24 | 31.64 | $86.29 | 504822 |
| 2025-06-23 | 30.29 | $86.59 | 881665 |
| 2025-06-20 | 28.94 | $84.17 | 1.3M |
| 2025-06-18 | 27.61 | $84.96 | 1.1M |
| 2025-06-17 | 26.28 | $80.12 | 645431 |
| 2025-06-16 | 25.59 | $80.04 | 365004 |
| 2025-06-13 | 24.63 | $78.94 | 307900 |
| 2025-06-12 | 23.96 | $79.15 | 321727 |
| 2025-06-11 | 23.24 | $79.70 | 503120 |
| 2025-06-10 | 22.05 | $79.00 | 493100 |
| 2025-06-09 | 20.93 | $77.83 | 387800 |
| 2025-06-06 | 19.90 | $77.77 | 578320 |
| 2025-06-05 | 18.80 | $75.12 | 479207 |
| 2025-06-04 | 18.43 | $74.20 | 258543 |
| 2025-06-03 | 17.93 | $75.17 | 373300 |
| 2025-06-02 | 17.51 | $73.75 | 324119 |
| 2025-05-30 | 17.35 | $74.33 | 478839 |
| 2025-05-29 | 17.18 | $73.64 | 404851 |
| 2025-05-28 | 17.25 | $72.53 | 366400 |
| 2025-05-27 | 17.58 | $72.39 | 325924 |
| 2025-05-23 | 18.10 | $71.53 | 306847 |
| 2025-05-22 | 18.92 | $70.95 | 342848 |
| 2025-05-21 | 19.78 | $72.76 | 349800 |
| 2025-05-20 | 20.04 | $73.87 | 276750 |
| 2025-05-19 | 19.70 | $75.25 | 408911 |
| 2025-05-16 | 19.19 | $74.98 | 433739 |
| 2025-05-15 | 18.45 | $75.16 | 372928 |
| 2025-05-14 | 17.73 | $73.04 | 519713 |
| 2025-05-13 | 17.28 | $73.38 | 461509 |
| 2025-05-12 | 16.24 | $74.07 | 477800 |
| 2025-05-09 | 15.15 | $74.83 | 321900 |
| 2025-05-08 | 14.33 | $74.11 | 574430 |
| 2025-05-07 | 13.46 | $72.31 | 432600 |
| 2025-05-06 | 13.75 | $72.03 | 368232 |
| 2025-05-05 | 14.13 | $71.17 | 347600 |
| 2025-05-02 | 14.87 | $72.21 | 289700 |
| 2025-05-01 | 15.15 | $71.81 | 369548 |
| 2025-04-30 | 15.45 | $72.60 | 935800 |
| 2025-04-29 | 15.69 | $73.56 | 375428 |
| 2025-04-28 | 15.57 | $73.22 | 238521 |
| 2025-04-25 | 15.58 | $73.16 | 264021 |
| 2025-04-24 | 15.58 | $72.72 | 396411 |
| 2025-04-23 | 15.60 | $71.64 | 380100 |
| 2025-04-22 | 15.67 | $72.50 | 542900 |
| 2025-04-21 | 15.96 | $70.77 | 292100 |
| 2025-04-17 | 16.62 | $71.59 | 514025 |
| 2025-04-16 | 17.26 | $70.35 | 394342 |
| 2025-04-15 | 18.16 | $71.08 | 398816 |
| 2025-04-14 | 18.89 | $70.49 | 512200 |
| 2025-04-11 | 19.88 | $70.03 | 542300 |
| 2025-04-10 | 20.70 | $68.53 | 442000 |
| 2025-04-09 | 21.17 | $69.45 | 798638 |
| 2025-04-08 | 21.67 | $66.40 | 724239 |
| 2025-04-07 | 22.47 | $68.27 | 909500 |
| 2025-04-04 | 23.46 | $68.34 | 781317 |
| 2025-04-03 | 24.41 | $70.82 | 612832 |
| 2025-04-02 | 24.66 | $71.29 | 321000 |
| 2025-04-01 | 25.37 | $70.77 | 385700 |
| 2025-03-31 | 26.20 | $70.77 | 469138 |
| 2025-03-28 | 27.15 | $70.57 | 316700 |
| 2025-03-27 | 27.93 | $70.11 | 295400 |
| 2025-03-26 | 28.86 | $69.81 | 650800 |
| 2025-03-25 | 29.84 | $71.22 | 502444 |
| 2025-03-24 | 30.11 | $71.15 | 549220 |
| 2025-03-21 | 30.34 | $71.64 | 890900 |
| 2025-03-20 | 30.34 | $72.02 | 388605 |
| 2025-03-19 | 30.26 | $71.76 | 431405 |
| 2025-03-18 | 30.20 | $72.10 | 384822 |
| 2025-03-17 | 29.62 | $72.70 | 342600 |
| 2025-03-14 | 29.02 | $71.85 | 286212 |
| 2025-03-13 | 28.51 | $71.49 | 456243 |
| 2025-03-12 | 28.05 | $71.10 | 441624 |
| 2025-03-11 | 27.62 | $71.10 | 473500 |
| 2025-03-10 | 26.99 | $72.93 | 1.4M |
| 2025-03-07 | 26.33 | $70.64 | 606200 |
| 2025-03-06 | 25.91 | $69.38 | 437600 |
| 2025-03-05 | 25.96 | $69.47 | 442652 |
| 2025-03-04 | 25.86 | $69.61 | 496333 |
| 2025-03-03 | 25.77 | $68.73 | 459400 |
| 2025-02-28 | 25.59 | $69.84 | 593900 |
| 2025-02-27 | 25.56 | $68.94 | 696427 |
| 2025-02-26 | 25.37 | $68.29 | 662305 |
| 2025-02-25 | 26.11 | $68.51 | 421600 |
| 2025-02-24 | 27.02 | $68.63 | 452490 |
| 2025-02-21 | 27.70 | $68.82 | 518403 |
| 2025-02-20 | 28.42 | $69.29 | 945009 |
| 2025-02-19 | 29.17 | $66.03 | 468000 |
| 2025-02-18 | 30.45 | $65.50 | 485300 |
| 2025-02-14 | 31.50 | $63.15 | 302900 |
| 2025-02-13 | 31.95 | $62.89 | 446900 |
| 2025-02-12 | 32.43 | $63.37 | 413238 |
| 2025-02-11 | 32.70 | $63.44 | 330600 |
| 2025-02-10 | 33.22 | $63.95 | 529300 |
| 2025-02-07 | 33.87 | $64.02 | 361250 |
| 2025-02-06 | 34.31 | $64.21 | 377900 |
| 2025-02-05 | 34.94 | $64.38 | 486101 |
| 2025-02-04 | 35.05 | $62.70 | 409837 |
| 2025-02-03 | 34.61 | $62.47 | 495500 |
| 2025-01-31 | 34.23 | $64.15 | 734216 |
| 2025-01-30 | 34.02 | $64.25 | 511408 |
| 2025-01-29 | 33.61 | $63.39 | 472700 |
| 2025-01-28 | 32.77 | $62.51 | 550200 |
| 2025-01-27 | 31.88 | $64.61 | 768600 |
| 2025-01-24 | 31.32 | $65.28 | 466617 |
| 2025-01-23 | 30.96 | $65.52 | 547300 |
| 2025-01-22 | 30.39 | $64.45 | 686019 |
| 2025-01-21 | 29.83 | $66.45 | 483700 |
| 2025-01-17 | 29.63 | $67.10 | 565313 |
| 2025-01-16 | 29.54 | $67.61 | 400114 |
| 2025-01-15 | 29.50 | $67.24 | 616400 |
| 2025-01-14 | 29.46 | $66.10 | 498100 |
| 2025-01-13 | 29.01 | $66.47 | 805700 |
| 2025-01-10 | 28.52 | $65.73 | 589927 |
| 2025-01-08 | 27.81 | $68.56 | 514800 |
| 2025-01-07 | 27.59 | $69.92 | 632500 |
| 2025-01-06 | 27.54 | $68.83 | 680900 |
| 2025-01-03 | 27.49 | $68.91 | 698711 |
| 2025-01-02 | 27.23 | $69.13 | 436100 |
| 2024-12-31 | 26.89 | $67.72 | 917722 |
| 2024-12-30 | 26.30 | $68.44 | 472800 |
| 2024-12-27 | 25.54 | $67.91 | 1.2M |
| 2024-12-26 | 24.80 | $69.25 | 443434 |
| 2024-12-24 | 24.28 | $70.25 | 468635 |
| 2024-12-23 | 23.81 | $68.75 | 848700 |
| 2024-12-20 | 22.96 | $67.52 | 1.9M |
| 2024-12-19 | 21.80 | $67.12 | 1.4M |
| 2024-12-18 | 20.69 | $67.19 | 999801 |
| 2024-12-17 | 19.52 | $71.47 | 804635 |
| 2024-12-16 | 18.95 | $73.07 | 980300 |
| 2024-12-13 | 18.61 | $72.50 | 1.6M |
| 2024-12-12 | 18.04 | $74.20 | 2.5M |
| 2024-12-11 | 17.82 | $80.19 | 608300 |
| 2024-12-10 | 18.37 | $79.37 | 461800 |
| 2024-12-09 | 19.23 | $78.55 | 373500 |
| 2024-12-06 | 20.04 | $78.99 | 427832 |
| 2024-12-05 | 20.88 | $78.20 | 530600 |
| 2024-12-04 | 21.71 | $78.75 | 333500 |
| 2024-12-03 | 22.77 | $79.58 | 523900 |
| 2024-12-02 | 23.47 | $81.71 | 359113 |
| 2024-11-29 | 23.83 | $81.62 | 216535 |
| 2024-11-27 | 23.83 | $81.59 | 310600 |
| 2024-11-26 | 23.86 | $81.13 | 287050 |
| 2024-11-25 | 23.94 | $82.02 | 507402 |
| 2024-11-22 | 23.61 | $80.74 | 513500 |
| 2024-11-21 | 23.76 | $80.08 | 364800 |
| 2024-11-20 | 24.18 | $79.38 | 240500 |
| 2024-11-19 | 24.95 | $79.36 | 415300 |
| 2024-11-18 | 25.77 | $79.40 | 522923 |
| 2024-11-15 | 26.63 | $79.01 | 299348 |
| 2024-11-14 | 27.31 | $79.49 | 404309 |
| 2024-11-13 | 27.94 | $79.22 | 431837 |
| 2024-11-12 | 28.57 | $79.52 | 772919 |
| 2024-11-11 | 29.13 | $83.84 | 596238 |
| 2024-11-08 | 28.07 | $83.13 | 543545 |
| 2024-11-07 | 27.09 | $83.05 | 689666 |
| 2024-11-06 | 26.06 | $81.92 | 775500 |
| 2024-11-05 | 25.27 | $81.86 | 381646 |
| 2024-11-04 | 24.51 | $80.86 | 406508 |
| 2024-11-01 | 23.94 | $78.71 | 420213 |
| 2024-10-31 | 23.60 | $79.02 | 414600 |
| 2024-10-30 | 22.99 | $80.15 | 369700 |
| 2024-10-29 | 21.74 | $80.99 | 333528 |
| 2024-10-28 | 20.71 | $81.44 | 429656 |
| 2024-10-25 | 19.60 | $78.87 | 323956 |
| 2024-10-24 | 19.05 | $77.99 | 601400 |
| 2024-10-23 | 18.72 | $78.49 | 249800 |
| 2024-10-22 | 18.25 | $79.33 | 264412 |
| 2024-10-21 | 17.45 | $80.25 | 525063 |
| 2024-10-18 | 16.36 | $78.31 | 443700 |
| 2024-10-17 | 15.89 | $77.27 | 368920 |
| 2024-10-16 | 15.14 | $78.79 | 374227 |
| 2024-10-15 | 14.19 | $77.02 | 460400 |
| 2024-10-14 | 13.59 | $76.90 | 249114 |
| 2024-10-11 | 13.18 | $76.00 | 276410 |
| 2024-10-10 | 13.04 | $75.06 | 418649 |
| 2024-10-09 | 13.19 | $75.92 | 358300 |
| 2024-10-08 | 13.22 | $75.27 | 359100 |
| 2024-10-07 | 13.47 | $75.90 | 249406 |
| 2024-10-04 | 13.61 | $76.06 | 241700 |
| 2024-10-03 | 13.81 | $75.52 | 333212 |
| 2024-10-02 | 13.91 | $76.20 | 359700 |
| 2024-10-01 | 13.94 | $76.65 | 310838 |
| 2024-09-30 | 13.84 | $76.94 | 630028 |
| 2024-09-27 | 13.39 | $77.47 | 227029 |
| 2024-09-26 | 12.56 | $77.06 | 560800 |
| 2024-09-25 | 11.82 | $76.67 | 293600 |
| 2024-09-24 | 11.30 | $75.66 | 259927 |
| 2024-09-23 | 10.97 | $75.66 | 303222 |
| 2024-09-20 | 10.68 | $75.53 | 878600 |
| 2024-09-19 | 10.49 | $74.86 | 341200 |
| 2024-09-18 | 10.28 | $75.36 | 292200 |
| 2024-09-17 | 9.78 | $75.57 | 284814 |
| 2024-09-16 | 9.21 | $75.06 | 389926 |
| 2024-09-13 | 8.92 | $75.93 | 311400 |
| 2024-09-12 | 8.45 | $74.24 | 285934 |
| 2024-09-11 | 8.60 | $73.70 | 250900 |
| 2024-09-10 | 8.87 | $72.56 | 209100 |
| 2024-09-09 | 9.04 | $72.01 | 266600 |
| 2024-09-06 | 9.28 | $72.80 | 162400 |
| 2024-09-05 | 9.72 | $73.68 | 181600 |
| 2024-09-04 | 10.04 | $72.93 | 200344 |
| 2024-09-03 | 10.55 | $72.72 | 312200 |
| 2024-08-30 | 11.09 | $74.53 | 249000 |
| 2024-08-29 | 11.34 | $73.96 | 355200 |
| 2024-08-28 | 11.53 | $73.53 | 302400 |
| 2024-08-27 | 11.63 | $74.38 | 266700 |
| 2024-08-26 | 11.68 | $74.70 | 236400 |
| 2024-08-23 | 11.40 | $74.66 | 292300 |
| 2024-08-22 | 11.23 | $72.52 | 273300 |
| 2024-08-21 | 11.52 | $73.13 | 325200 |
| 2024-08-20 | 11.81 | $72.78 | 266431 |
| 2024-08-19 | 12.04 | $74.29 | 174315 |
| 2024-08-16 | 12.05 | $73.75 | 216800 |
| 2024-08-15 | 12.14 | $73.70 | 241300 |
| 2024-08-14 | 12.24 | $72.72 | 256841 |
| 2024-08-13 | 12.67 | $72.70 | 193104 |
| 2024-08-12 | 13.16 | $71.71 | 270021 |
| 2024-08-09 | 13.74 | $72.51 | 319100 |
| 2024-08-08 | 14.41 | $73.18 | 348900 |
| 2024-08-07 | 15.04 | $72.49 | 645301 |
| 2024-08-06 | 15.65 | $73.94 | 353200 |
| 2024-08-05 | 16.23 | $72.77 | 590838 |
| 2024-08-02 | 16.65 | $75.41 | 387917 |
| 2024-08-01 | 16.97 | $76.75 | 468500 |
| 2024-07-31 | 16.93 | $77.64 | 658038 |
| 2024-07-30 | 16.61 | $76.54 | 372600 |
| 2024-07-29 | 16.57 | $76.26 | 404501 |
| 2024-07-26 | 16.52 | $78.16 | 398500 |
| 2024-07-25 | 16.04 | $76.09 | 401508 |
| 2024-07-24 | 15.80 | $76.64 | 573500 |
| 2024-07-23 | 15.29 | $76.22 | 323600 |
| 2024-07-22 | 15.03 | $75.21 | 485442 |
| 2024-07-19 | 15.07 | $73.93 | 301300 |
| 2024-07-18 | 15.21 | $75.05 | 266437 |
| 2024-07-17 | 15.09 | $75.41 | 365811 |
| 2024-07-16 | 14.68 | $76.04 | 564900 |
| 2024-07-15 | 14.45 | $72.96 | 505645 |
| 2024-07-12 | 14.65 | $75.23 | 470500 |
| 2024-07-11 | 14.27 | $73.99 | 422523 |
| 2024-07-10 | 14.21 | $71.94 | 304940 |
| 2024-07-09 | 14.86 | $70.61 | 489300 |
| 2024-07-08 | 15.63 | $71.13 | 424836 |
| 2024-07-05 | 16.38 | $70.83 | 359000 |
| 2024-07-03 | 17.20 | $70.43 | 330900 |
| 2024-07-02 | 18.01 | $69.28 | 544700 |
| 2024-07-01 | 18.50 | $69.20 | 435909 |
| 2024-06-28 | 19.06 | $71.70 | 2.3M |
| 2024-06-27 | 19.87 | $74.09 | 339300 |
| 2024-06-26 | 20.34 | $73.03 | 346100 |
| 2024-06-25 | 21.08 | $73.14 | 619295 |
| 2024-06-24 | 21.88 | $73.02 | 563921 |
| 2024-06-21 | 22.61 | $72.35 | 1.0M |
| 2024-06-20 | 23.74 | $70.90 | 826042 |
| 2024-06-18 | 24.99 | $73.10 | 476839 |
| 2024-06-17 | 25.33 | $73.28 | 339300 |
| 2024-06-14 | 25.75 | $73.90 | 315219 |
| 2024-06-13 | 26.05 | $74.61 | 305321 |
| 2024-06-12 | 26.01 | $75.44 | 515232 |
| 2024-06-11 | 25.55 | $73.79 | 316400 |
| 2024-06-10 | 25.72 | $74.53 | 298621 |
| 2024-06-07 | 25.86 | $73.95 | 467200 |
| 2024-06-06 | 25.84 | $75.20 | 567848 |
| 2024-06-05 | 25.31 | $75.58 | 758900 |
| 2024-06-04 | 24.62 | $75.44 | 388818 |
| 2024-06-03 | 23.95 | $75.91 | 373918 |
| 2024-05-31 | 23.21 | $75.40 | 472717 |
| 2024-05-30 | 22.49 | $75.26 | 394900 |
| 2024-05-29 | 21.84 | $73.14 | 395800 |
| 2024-05-28 | 21.52 | $73.97 | 425600 |
| 2024-05-24 | 20.77 | $73.55 | 363729 |
| 2024-05-23 | 20.10 | $72.55 | 411700 |
| 2024-05-22 | 19.56 | $73.09 | 323100 |
| 2024-05-21 | 18.87 | $72.22 | 307205 |
| 2024-05-20 | 18.38 | $71.36 | 546819 |
| 2024-05-17 | 18.07 | $72.49 | 332300 |
| 2024-05-16 | 17.05 | $72.48 | 371717 |
| 2024-05-15 | 15.89 | $73.11 | 464200 |
| 2024-05-14 | 14.44 | $73.20 | 711500 |
| 2024-05-13 | 13.10 | $70.65 | 321631 |
| 2024-05-10 | 12.09 | $70.29 | 358906 |
| 2024-05-09 | 11.25 | $68.93 | 745500 |
| 2024-05-08 | 10.36 | $68.49 | 349123 |
| 2024-05-07 | 9.95 | $68.04 | 589900 |
| 2024-05-06 | 9.24 | $67.64 | 346562 |
| 2024-05-03 | 8.68 | $67.50 | 277926 |
| 2024-05-02 | 8.14 | $66.71 | 438400 |
| 2024-05-01 | 7.80 | $65.74 | 384900 |
| 2024-04-30 | 7.56 | $63.83 | 374235 |
| 2024-04-29 | 7.83 | $64.48 | 528400 |
| 2024-04-26 | 8.22 | $63.11 | 686341 |
| 2024-04-25 | 8.37 | $63.78 | 462700 |
| 2024-04-24 | 8.72 | $64.99 | 452701 |
| 2024-04-23 | 8.96 | $65.17 | 357220 |
| 2024-04-22 | 9.13 | $64.57 | 413702 |
| 2024-04-19 | 9.49 | $63.75 | 1.2M |
| 2024-04-18 | 9.80 | $62.92 | 663400 |
| 2024-04-17 | 9.92 | $62.11 | 842704 |
| 2024-04-16 | 9.99 | $59.94 | 504475 |
| 2024-04-15 | 9.37 | $60.97 | 906048 |
| 2024-04-12 | 8.91 | $64.30 | 743021 |
| 2024-04-11 | 9.33 | $66.08 | 610455 |
| 2024-04-10 | 9.77 | $64.59 | 521500 |
| 2024-04-09 | 9.94 | $66.40 | 446140 |
| 2024-04-08 | 10.45 | $64.84 | 334325 |
| 2024-04-05 | 10.55 | $63.73 | 264029 |
| 2024-04-04 | 10.43 | $64.13 | 337237 |
| 2024-04-03 | 10.51 | $64.36 | 420306 |
| 2024-04-02 | 10.31 | $63.81 | 414735 |
| 2024-04-01 | 10.19 | $65.09 | 347016 |
| 2024-03-28 | 10.32 | $66.19 | 456218 |
| 2024-03-27 | 10.70 | $66.29 | 639134 |
| 2024-03-26 | 11.12 | $65.23 | 509200 |
| 2024-03-25 | 11.38 | $65.63 | 322539 |
| 2024-03-22 | 11.86 | $66.31 | 355138 |
| 2024-03-21 | 12.23 | $66.28 | 405300 |
| 2024-03-20 | 12.61 | $65.86 | 386840 |
| 2024-03-19 | 13.21 | $64.55 | 349700 |
| 2024-03-18 | 13.58 | $63.48 | 283400 |
| 2024-03-15 | 13.60 | $63.82 | 730900 |
| 2024-03-14 | 13.69 | $63.93 | 363700 |
| 2024-03-13 | 13.79 | $64.70 | 338245 |
| 2024-03-12 | 14.32 | $65.52 | 420449 |
| 2024-03-11 | 15.04 | $67.76 | 516400 |
| 2024-03-08 | 15.09 | $68.82 | 613000 |
| 2024-03-07 | 15.36 | $65.77 | 362100 |
| 2024-03-06 | 15.73 | $65.02 | 256600 |
| 2024-03-05 | 15.83 | $64.51 | 486943 |
| 2024-03-04 | 15.94 | $65.67 | 385339 |
| 2024-03-01 | 16.30 | $65.81 | 392610 |
| 2024-02-29 | 16.68 | $65.15 | 834209 |
| 2024-02-28 | 17.23 | $64.49 | 378400 |
| 2024-02-27 | 17.33 | $64.98 | 419943 |
| 2024-02-26 | 17.44 | $63.83 | 673200 |
| 2024-02-23 | 17.55 | $64.43 | 428700 |
| 2024-02-22 | 17.60 | $63.99 | 1.0M |
| 2024-02-21 | 17.64 | $67.22 | 681709 |
| 2024-02-20 | 18.50 | $66.84 | 441548 |
| 2024-02-16 | 19.36 | $67.12 | 405424 |
| 2024-02-15 | 20.25 | $67.36 | 374300 |
| 2024-02-14 | 21.24 | $65.34 | 342000 |
| 2024-02-13 | 21.67 | $64.33 | 450002 |
| 2024-02-12 | 22.12 | $67.54 | 363605 |
| 2024-02-09 | 22.94 | $65.07 | 320302 |
| 2024-02-08 | 22.86 | $64.04 | 377600 |
| 2024-02-07 | 22.58 | $65.49 | 483000 |
| 2024-02-06 | 22.67 | $65.57 | 467500 |
| 2024-02-05 | 22.48 | $64.21 | 386643 |
| 2024-02-02 | 21.89 | $65.55 | 364600 |
| 2024-02-01 | 21.37 | $66.39 | 373200 |
| 2024-01-31 | 21.06 | $64.68 | 561800 |
| 2024-01-30 | 20.73 | $65.64 | 576200 |
| 2024-01-29 | 20.61 | $66.12 | 422101 |
| 2024-01-26 | 20.46 | $65.09 | 312318 |
| 2024-01-25 | 20.43 | $66.34 | 562123 |
| 2024-01-24 | 20.53 | $65.49 | 547500 |
| 2024-01-23 | 20.62 | $66.48 | 517400 |
| 2024-01-22 | 21.00 | $67.34 | 378200 |
| 2024-01-19 | 21.42 | $66.70 | 525819 |
| 2024-01-18 | 21.30 | $66.69 | 509933 |
| 2024-01-17 | 21.23 | $66.18 | 566822 |
| 2024-01-16 | 21.02 | $67.04 | 596772 |
| 2024-01-12 | 21.13 | $69.95 | 360300 |
| 2024-01-11 | 21.87 | $70.63 | 529006 |
| 2024-01-10 | 22.40 | $71.46 | 472700 |
| 2024-01-09 | 23.51 | $72.50 | 398600 |
| 2024-01-08 | 24.45 | $73.70 | 299429 |
| 2024-01-05 | 25.40 | $73.28 | 382900 |
| 2024-01-04 | 26.12 | $74.73 | 445200 |
| 2024-01-03 | 26.78 | $75.50 | 441516 |
| 2024-01-02 | 27.11 | $76.43 | 356100 |
| 2023-12-29 | 27.25 | $75.79 | 337200 |
| 2023-12-28 | 27.15 | $77.08 | 264200 |
| 2023-12-27 | 26.81 | $76.98 | 186040 |
| 2023-12-26 | 26.43 | $76.76 | 201100 |
| 2023-12-22 | 26.11 | $75.89 | 411200 |
| 2023-12-21 | 25.83 | $74.65 | 314046 |
| 2023-12-20 | 25.88 | $73.55 | 447721 |
| 2023-12-19 | 25.93 | $75.66 | 355300 |
| 2023-12-18 | 25.58 | $74.17 | 434323 |
| 2023-12-15 | 25.23 | $75.93 | 1.1M |
| 2023-12-14 | 24.46 | $75.94 | 793200 |
| 2023-12-13 | 23.65 | $73.26 | 431703 |
| 2023-12-12 | 23.54 | $69.39 | 309742 |
| 2023-12-11 | 24.19 | $69.65 | 433900 |
| 2023-12-08 | 24.61 | $70.68 | 199121 |
| 2023-12-07 | 24.81 | $70.62 | 355400 |
| 2023-12-06 | 25.01 | $69.62 | 469300 |
| 2023-12-05 | 25.29 | $68.70 | 358330 |
| 2023-12-04 | 25.87 | $69.80 | 461700 |
| 2023-12-01 | 26.22 | $69.60 | 598500 |
| 2023-11-30 | 26.85 | $67.32 | 496600 |
| 2023-11-29 | 27.89 | $67.98 | 493700 |
| 2023-11-28 | 28.78 | $67.32 | 637400 |
| 2023-11-27 | 30.04 | $65.50 | 448100 |
| 2023-11-24 | 31.48 | $66.45 | 196531 |
| 2023-11-22 | 32.95 | $67.00 | 563100 |
| 2023-11-21 | 34.56 | $65.76 | 374300 |
| 2023-11-20 | 36.05 | $66.01 | 570203 |
| 2023-11-17 | 37.62 | $64.69 | 478508 |
| 2023-11-16 | 39.20 | $65.42 | 449800 |
| 2023-11-15 | 40.72 | $65.08 | 572140 |
| 2023-11-14 | 42.32 | $64.25 | 871329 |
| 2023-11-13 | 43.67 | $59.01 | 888235 |
| 2023-11-10 | 43.51 | $60.80 | 719100 |
| 2023-11-09 | 43.63 | $62.54 | 773836 |
| 2023-11-08 | 43.83 | $62.42 | 530436 |
| 2023-11-07 | 44.31 | $64.42 | 278443 |
| 2023-11-06 | 45.24 | $64.63 | 523300 |
| 2023-11-03 | 46.29 | $65.57 | 562130 |
| 2023-11-02 | 47.52 | $63.64 | 540300 |
| 2023-11-01 | 47.75 | $61.63 | 669600 |
| 2023-10-31 | 46.82 | $61.54 | 457841 |
| 2023-10-30 | 45.92 | $61.31 | 284149 |
| 2023-10-27 | 44.96 | $61.42 | 584700 |
| 2023-10-26 | 44.02 | $63.44 | 359000 |
| 2023-10-25 | 43.35 | $63.64 | 623600 |
| 2023-10-24 | 42.64 | $64.35 | 667600 |
| 2023-10-23 | 42.01 | $65.00 | 546433 |
| 2023-10-20 | 41.56 | $66.46 | 1.2M |
| 2023-10-19 | 41.30 | $67.33 | 527035 |
| 2023-10-18 | 41.26 | $68.00 | 481200 |
| 2023-10-17 | 41.29 | $68.55 | 927100 |
| 2023-10-16 | 41.32 | $68.21 | 460000 |
| 2023-10-13 | 41.36 | $67.22 | 309339 |
| 2023-10-12 | 40.81 | $66.78 | 681430 |
| 2023-10-11 | 40.22 | $68.87 | 333800 |
| 2023-10-10 | 40.16 | $68.28 | 343305 |
| 2023-10-09 | 39.88 | $66.59 | 577100 |
| 2023-10-06 | 39.07 | $67.63 | 406200 |
| 2023-10-05 | 38.22 | $66.06 | 521230 |
| 2023-10-04 | 37.46 | $68.72 | 434000 |
| 2023-10-03 | 36.92 | $67.26 | 453226 |
| 2023-10-02 | 35.41 | $68.18 | 641917 |
| 2023-09-29 | 33.97 | $69.92 | 407600 |
| 2023-09-28 | 32.75 | $69.55 | 538429 |
| 2023-09-27 | 31.46 | $70.93 | 480700 |
| 2023-09-26 | 30.52 | $72.33 | 484100 |
| 2023-09-25 | 29.88 | $72.77 | 397103 |
| 2023-09-22 | 29.28 | $72.83 | 286811 |
| 2023-09-21 | 28.78 | $73.62 | 352831 |
| 2023-09-20 | 28.43 | $73.98 | 373356 |
| 2023-09-19 | 28.25 | $74.43 | 376435 |
| 2023-09-18 | 28.22 | $73.71 | 390700 |
| 2023-09-15 | 27.95 | $74.59 | 866444 |
| 2023-09-14 | 27.87 | $75.46 | 274444 |
| 2023-09-13 | 28.10 | $74.85 | 202445 |
| 2023-09-12 | 27.75 | $74.58 | 185900 |
| 2023-09-11 | 27.56 | $74.87 | 240300 |
| 2023-09-08 | 27.35 | $74.56 | 351400 |
| 2023-09-07 | 27.14 | $75.48 | 314400 |
| 2023-09-06 | 26.95 | $74.48 | 307300 |
| 2023-09-05 | 26.54 | $75.48 | 263600 |
| 2023-09-01 | 26.38 | $75.70 | 268000 |
| 2023-08-31 | 26.22 | $75.94 | 268700 |
| 2023-08-30 | 26.24 | $75.47 | 286600 |
| 2023-08-29 | 26.26 | $76.02 | 207200 |
| 2023-08-28 | 26.02 | $75.30 | 353332 |
| 2023-08-25 | 25.89 | $75.09 | 191443 |
| 2023-08-24 | 25.61 | $75.38 | 180303 |
| 2023-08-23 | 25.41 | $76.56 | 226146 |
| 2023-08-22 | 25.07 | $75.13 | 338041 |
| 2023-08-21 | 24.15 | $75.43 | 410130 |
| 2023-08-18 | 23.27 | $75.71 | 243433 |
| 2023-08-17 | 22.52 | $75.93 | 343513 |
| 2023-08-16 | 21.82 | $75.75 | 277600 |
| 2023-08-15 | 21.08 | $76.65 | 328429 |
| 2023-08-14 | 20.50 | $77.49 | 283400 |
| 2023-08-11 | 19.89 | $77.01 | 224300 |
| 2023-08-10 | 19.00 | $77.15 | 255300 |
| 2023-08-09 | 18.20 | $77.11 | 228933 |
| 2023-08-08 | 17.42 | $77.59 | 386200 |
| 2023-08-07 | 16.64 | $78.85 | 340312 |
| 2023-08-04 | 15.95 | $76.98 | 465420 |
| 2023-08-03 | 14.52 | $75.82 | 564812 |
| 2023-08-02 | 13.05 | $79.07 | 366941 |
| 2023-08-01 | 12.11 | $80.85 | 262500 |
| 2023-07-31 | 11.67 | $81.30 | 313004 |
| 2023-07-28 | 11.24 | $81.24 | 367733 |
| 2023-07-27 | 10.79 | $81.61 | 249747 |
| 2023-07-26 | 10.72 | $83.38 | 413500 |
| 2023-07-25 | 11.09 | $82.97 | 369039 |
| 2023-07-24 | 11.48 | $84.54 | 304600 |
| 2023-07-21 | 11.77 | $84.16 | 536400 |
| 2023-07-20 | 12.09 | $84.11 | 323204 |
| 2023-07-19 | 12.44 | $84.41 | 591600 |
| 2023-07-18 | 12.19 | $83.45 | 398846 |
| 2023-07-17 | 12.17 | $84.22 | 457241 |
| 2023-07-14 | 12.15 | $83.79 | 326339 |
| 2023-07-13 | 12.37 | $83.84 | 393517 |
| 2023-07-12 | 12.41 | $83.61 | 369300 |
| 2023-07-11 | 12.46 | $81.94 | 341800 |
| 2023-07-10 | 12.93 | $81.53 | 492300 |
| 2023-07-07 | 13.25 | $79.05 | 321938 |
| 2023-07-06 | 12.80 | $78.31 | 303148 |
| 2023-07-05 | 12.39 | $81.44 | 758244 |
| 2023-07-03 | 12.57 | $80.07 | 186300 |
| 2023-06-30 | 12.03 | $80.46 | 549500 |
| 2023-06-29 | 11.49 | $79.77 | 213416 |
| 2023-06-28 | 10.84 | $79.84 | 393100 |
| 2023-06-27 | 9.88 | $80.63 | 792700 |
| 2023-06-26 | 9.11 | $80.61 | 413200 |
| 2023-06-23 | 8.43 | $81.58 | 728300 |
| 2023-06-22 | 8.13 | $83.96 | 491843 |
| 2023-06-21 | 8.48 | $84.75 | 278636 |
| 2023-06-20 | 8.86 | $84.46 | 337300 |
| 2023-06-16 | 9.08 | $85.43 | 724908 |
| 2023-06-15 | 8.84 | $86.44 | 406411 |
| 2023-06-14 | 8.89 | $84.62 | 288400 |
| 2023-06-13 | 9.29 | $84.63 | 293100 |
| 2023-06-12 | 9.56 | $84.16 | 388109 |
| 2023-06-09 | 9.84 | $85.30 | 491440 |
| 2023-06-08 | 10.32 | $87.70 | 316116 |
| 2023-06-07 | 9.49 | $87.48 | 401721 |
| 2023-06-06 | 8.68 | $86.69 | 483140 |
| 2023-06-05 | 8.03 | $85.95 | 242449 |
| 2023-06-02 | 7.72 | $85.96 | 269317 |
| 2023-06-01 | 7.62 | $84.67 | 331118 |
| 2023-05-31 | 7.64 | $85.10 | 561129 |
| 2023-05-30 | 7.63 | $85.93 | 257300 |
| 2023-05-26 | 7.21 | $84.92 | 228520 |
| 2023-05-25 | 7.24 | $83.98 | 300500 |
| 2023-05-24 | 7.26 | $85.20 | 258132 |
| 2023-05-23 | 7.10 | $84.46 | 289930 |
| 2023-05-22 | 6.93 | $84.80 | 381200 |
| 2023-05-19 | 7.12 | $83.48 | 363300 |
| 2023-05-18 | 7.33 | $84.19 | 258300 |
| 2023-05-17 | 7.64 | $84.37 | 299204 |
| 2023-05-16 | 7.99 | $83.53 | 379238 |
| 2023-05-15 | 8.37 | $84.23 | 428500 |
| 2023-05-12 | 8.55 | $83.88 | 296900 |
| 2023-05-11 | 8.82 | $83.55 | 334400 |
| 2023-05-10 | 9.23 | $83.40 | 538500 |
| 2023-05-09 | 9.67 | $85.21 | 418200 |
| 2023-05-08 | 9.71 | $84.57 | 304139 |
| 2023-05-05 | 10.00 | $84.99 | 264800 |
| 2023-05-04 | 10.21 | $83.90 | 254200 |
| 2023-05-03 | 10.16 | $83.79 | 419600 |
| 2023-05-02 | 10.11 | $83.54 | 346500 |
| 2023-05-01 | 9.86 | $83.82 | 536600 |
| 2023-04-28 | 9.87 | $85.81 | 329100 |
| 2023-04-27 | 10.31 | $86.81 | 382831 |
| 2023-04-26 | 10.85 | $85.48 | 577500 |
| 2023-04-25 | 11.42 | $87.15 | 518837 |
| 2023-04-24 | 11.42 | $88.37 | 352000 |
| 2023-04-21 | 11.47 | $87.16 | 1.2M |
| 2023-04-20 | 11.90 | $85.47 | 562800 |
| 2023-04-19 | 12.18 | $85.16 | 356500 |
| 2023-04-18 | 12.32 | $84.69 | 404214 |
| 2023-04-17 | 12.46 | $86.74 | 469905 |
| 2023-04-14 | 12.99 | $86.09 | 240000 |
| 2023-04-13 | 13.56 | $86.86 | 274000 |
| 2023-04-12 | 14.16 | $85.57 | 313106 |
| 2023-04-11 | 14.88 | $85.89 | 218900 |
| 2023-04-10 | 15.45 | $85.57 | 303300 |
| 2023-04-06 | 15.88 | $84.40 | 287500 |
| 2023-04-05 | 16.33 | $85.16 | 292500 |
| 2023-04-04 | 16.68 | $83.89 | 442836 |
| 2023-04-03 | 17.02 | $85.04 | 504734 |
| 2023-03-31 | 17.55 | $84.77 | 738800 |
| 2023-03-30 | 18.17 | $84.69 | 546225 |
| 2023-03-29 | 18.83 | $84.47 | 639030 |
| 2023-03-28 | 19.09 | $83.61 | 785811 |
| 2023-03-27 | 19.20 | $83.53 | 605900 |
| 2023-03-24 | 19.22 | $80.98 | 1.8M |
| 2023-03-23 | 18.84 | $80.33 | 786206 |
| 2023-03-22 | 18.44 | $79.16 | 704800 |
| 2023-03-21 | 17.75 | $81.11 | 638500 |
| 2023-03-20 | 17.28 | $81.66 | 1.1M |
| 2023-03-17 | 16.68 | $80.39 | 1.2M |
| 2023-03-16 | 16.05 | $83.84 | 946300 |
| 2023-03-15 | 15.76 | $82.50 | 2.7M |
| 2023-03-14 | 15.25 | $89.49 | 496438 |
| 2023-03-13 | 15.91 | $87.99 | 350500 |
| 2023-03-10 | 16.53 | $86.11 | 296317 |
| 2023-03-09 | 16.57 | $87.07 | 274800 |
| 2023-03-08 | 16.96 | $87.14 | 365728 |
| 2023-03-07 | 17.15 | $87.39 | 246225 |
| 2023-03-06 | 17.40 | $88.30 | 416210 |
| 2023-03-03 | 17.79 | $87.22 | 350900 |
| 2023-03-02 | 17.99 | $86.44 | 409943 |
| 2023-03-01 | 17.92 | $87.80 | 617800 |
| 2023-02-28 | 17.84 | $84.52 | 445400 |
| 2023-02-27 | 16.69 | $84.39 | 372200 |
| 2023-02-24 | 15.48 | $83.52 | 710301 |
| 2023-02-23 | 14.13 | $82.44 | 1.2M |
| 2023-02-22 | 12.83 | $89.03 | 463400 |
| 2023-02-21 | 12.83 | $89.08 | 506900 |
| 2023-02-17 | 13.27 | $92.45 | 403200 |
| 2023-02-16 | 13.18 | $92.27 | 369200 |
| 2023-02-15 | 13.08 | $92.95 | 412208 |
| 2023-02-14 | 13.04 | $91.67 | 208540 |
| 2023-02-13 | 13.06 | $92.66 | 252100 |
| 2023-02-10 | 12.89 | $92.38 | 262400 |
| 2023-02-09 | 12.71 | $90.86 | 395919 |
| 2023-02-08 | 12.70 | $91.52 | 236718 |
| 2023-02-07 | 12.43 | $93.02 | 300545 |
| 2023-02-06 | 12.14 | $92.73 | 287500 |
| 2023-02-03 | 11.96 | $92.11 | 336023 |
| 2023-02-02 | 11.76 | $93.18 | 427200 |
| 2023-02-01 | 11.47 | $93.60 | 292500 |
| 2023-01-31 | 11.20 | $92.55 | 337611 |
| 2023-01-30 | 11.34 | $89.85 | 228331 |
| 2023-01-27 | 11.58 | $91.49 | 165226 |
| 2023-01-26 | 11.55 | $91.60 | 401310 |
| 2023-01-25 | 11.60 | $91.97 | 340744 |
| 2023-01-24 | 11.66 | $92.21 | 429200 |
| 2023-01-23 | 11.72 | $90.82 | 226100 |
| 2023-01-20 | 12.13 | $89.01 | 694200 |
| 2023-01-19 | 12.51 | $88.29 | 355534 |
| 2023-01-18 | 12.94 | $90.63 | 283000 |
| 2023-01-17 | 13.12 | $90.90 | 266075 |
| 2023-01-13 | 13.18 | $90.21 | 194300 |
| 2023-01-12 | 13.59 | $90.27 | 246112 |
| 2023-01-11 | 14.06 | $88.69 | 434200 |
| 2023-01-10 | 14.65 | $86.47 | 367200 |
| 2023-01-09 | 14.65 | $84.40 | 284000 |
| 2023-01-06 | 14.44 | $85.02 | 301100 |
| 2023-01-05 | 14.23 | $83.78 | 348000 |
| 2023-01-04 | 13.58 | $84.91 | 346833 |
| 2023-01-03 | 13.12 | $85.04 | 308400 |
| 2022-12-30 | 12.62 | $86.48 | 235300 |
| 2022-12-29 | 12.44 | $87.65 | 197120 |
| 2022-12-28 | 12.43 | $86.38 | 192900 |
| 2022-12-27 | 12.34 | $87.17 | 182947 |
| 2022-12-23 | 12.39 | $87.57 | 210510 |
| 2022-12-22 | 12.36 | $86.94 | 281119 |
| 2022-12-21 | 12.33 | $88.56 | 307729 |
| 2022-12-20 | 12.62 | $86.65 | 317715 |
| 2022-12-19 | 12.80 | $85.93 | 287500 |
| 2022-12-16 | 12.61 | $85.29 | 847312 |
| 2022-12-15 | 12.40 | $87.93 | 374000 |
| 2022-12-14 | 12.86 | $90.12 | 367400 |
| 2022-12-13 | 13.34 | $90.34 | 364500 |
| 2022-12-12 | 13.74 | $89.85 | 661400 |
| 2022-12-09 | 14.32 | $88.09 | 401425 |
| 2022-12-08 | 14.35 | $88.45 | 262604 |
| 2022-12-07 | 14.51 | $89.49 | 215324 |
| 2022-12-06 | 14.81 | $89.87 | 308300 |
| 2022-12-05 | 15.13 | $91.37 | 356800 |
| 2022-12-02 | 15.68 | $91.00 | 445600 |
| 2022-12-01 | 16.27 | $89.67 | 292040 |
| 2022-11-30 | 16.66 | $90.43 | 563629 |
| 2022-11-29 | 16.91 | $88.35 | 450300 |
| 2022-11-28 | 16.81 | $88.61 | 448500 |
| 2022-11-25 | 16.81 | $91.17 | 190200 |
| 2022-11-23 | 17.15 | $90.68 | 354051 |
| 2022-11-22 | 17.06 | $90.13 | 501419 |
| 2022-11-21 | 16.89 | $90.00 | 1.2M |
| 2022-11-18 | 16.72 | $90.76 | 2.0M |
| 2022-11-17 | 16.71 | $90.01 | 4.4M |
| 2022-11-16 | 16.71 | $100.21 | 425900 |
| 2022-11-15 | 16.67 | $98.99 | 351211 |
| 2022-11-14 | 16.66 | $99.63 | 332900 |
| 2022-11-11 | 16.45 | $100.01 | 524400 |
| 2022-11-10 | 16.23 | $100.10 | 578932 |
| 2022-11-09 | 16.03 | $97.50 | 458800 |
| 2022-11-08 | 15.85 | $100.09 | 506500 |
| 2022-11-07 | 15.27 | $100.93 | 571199 |
| 2022-11-04 | 14.72 | $98.81 | 536300 |
| 2022-11-03 | 14.44 | $96.82 | 794100 |
| 2022-11-02 | 14.37 | $88.38 | 532515 |
| 2022-11-01 | 14.65 | $90.31 | 295904 |
| 2022-10-31 | 15.34 | $90.45 | 325100 |
| 2022-10-28 | 16.03 | $91.26 | 221407 |
| 2022-10-27 | 16.78 | $89.65 | 568500 |
| 2022-10-26 | 17.66 | $88.77 | 599100 |
| 2022-10-25 | 18.51 | $88.29 | 327535 |
| 2022-10-24 | 19.17 | $85.93 | 294080 |
| 2022-10-21 | 19.15 | $85.32 | 587046 |
| 2022-10-20 | 18.94 | $83.69 | 430700 |
| 2022-10-19 | 18.78 | $86.17 | 346749 |
| 2022-10-18 | 18.97 | $87.11 | 352507 |
| 2022-10-17 | 19.39 | $85.76 | 310200 |
| 2022-10-14 | 19.32 | $82.87 | 200723 |
| 2022-10-13 | 19.04 | $84.76 | 391431 |
| 2022-10-12 | 18.57 | $82.40 | 334700 |
| 2022-10-11 | 18.31 | $84.80 | 350900 |
| 2022-10-10 | 18.19 | $84.30 | 182000 |
| 2022-10-07 | 18.20 | $83.90 | 426203 |
| 2022-10-06 | 18.20 | $85.96 | 326905 |
| 2022-10-05 | 18.52 | $87.86 | 373228 |
| 2022-10-04 | 19.28 | $90.19 | 276200 |
| 2022-10-03 | 20.08 | $88.35 | 343534 |
| 2022-09-30 | 20.95 | $86.20 | 469830 |
| 2022-09-29 | 21.68 | $86.35 | 479907 |
| 2022-09-28 | 22.34 | $89.08 | 447009 |
| 2022-09-27 | 23.46 | $89.45 | 321300 |
| 2022-09-26 | 24.43 | $90.29 | 326812 |
| 2022-09-23 | 25.27 | $90.78 | 471600 |
| 2022-09-22 | 26.42 | $92.33 | 739600 |
| 2022-09-21 | 26.93 | $95.96 | 769590 |
| 2022-09-20 | 26.39 | $95.51 | 525113 |
| 2022-09-19 | 26.22 | $96.86 | 574616 |
| 2022-09-16 | 25.94 | $95.44 | 700922 |
| 2022-09-15 | 25.84 | $95.03 | 317200 |
| 2022-09-14 | 25.83 | $96.52 | 583574 |
| 2022-09-13 | 25.82 | $95.11 | 473537 |
| 2022-09-12 | 25.87 | $96.67 | 300222 |
| 2022-09-09 | 25.49 | $96.51 | 475446 |
| 2022-09-08 | 25.08 | $96.63 | 857168 |
| 2022-09-07 | 24.76 | $97.11 | 1.1M |
| 2022-09-06 | 24.42 | $91.98 | 693915 |
| 2022-09-02 | 24.83 | $92.32 | 423600 |
| 2022-09-01 | 24.99 | $93.76 | 491430 |
| 2022-08-31 | 25.34 | $93.48 | 676607 |
| 2022-08-30 | 25.28 | $94.20 | 498803 |
| 2022-08-29 | 25.04 | $95.17 | 497100 |
| 2022-08-26 | 24.75 | $94.66 | 414900 |
| 2022-08-25 | 24.17 | $96.43 | 870940 |
| 2022-08-24 | 23.71 | $95.21 | 684000 |
| 2022-08-23 | 23.42 | $92.22 | 703035 |
| 2022-08-22 | 23.57 | $92.13 | 668314 |
| 2022-08-19 | 23.72 | $94.40 | 468512 |
| 2022-08-18 | 23.01 | $96.82 | 494200 |
| 2022-08-17 | 22.07 | $95.27 | 659839 |
| 2022-08-16 | 21.12 | $95.71 | 675300 |
| 2022-08-15 | 19.77 | $97.15 | 461400 |
| 2022-08-12 | 18.37 | $95.84 | 448400 |
| 2022-08-11 | 17.14 | $92.98 | 604300 |
| 2022-08-10 | 16.06 | $91.75 | 438000 |
| 2022-08-09 | 15.28 | $89.91 | 1.1M |
| 2022-08-08 | 14.53 | $91.15 | 1.5M |
| 2022-08-05 | 13.75 | $90.72 | 843040 |
| 2022-08-04 | 12.73 | $91.43 | 932600 |
| 2022-08-03 | 11.66 | $87.83 | 676147 |
| 2022-08-02 | 11.13 | $87.10 | 456100 |
| 2022-08-01 | 10.34 | $87.16 | 481800 |
| 2022-07-29 | 9.62 | $86.54 | 621600 |
| 2022-07-28 | 8.96 | $84.91 | 598811 |
| 2022-07-27 | 8.60 | $81.76 | 442402 |
| 2022-07-26 | 8.65 | $82.56 | 444530 |
| 2022-07-25 | 8.47 | $81.73 | 454828 |
| 2022-07-22 | 8.55 | $80.15 | 445834 |
| 2022-07-21 | 8.82 | $79.50 | 427722 |
| 2022-07-20 | 9.20 | $79.69 | 914533 |
| 2022-07-19 | 9.62 | $80.26 | 597200 |
| 2022-07-18 | 9.86 | $79.39 | 579107 |
| 2022-07-15 | 10.17 | $79.78 | 733400 |
| 2022-07-14 | 10.66 | $78.87 | 535013 |
| 2022-07-13 | 11.14 | $77.38 | 440202 |
| 2022-07-12 | 11.46 | $77.24 | 417500 |
| 2022-07-11 | 11.94 | $77.73 | 477800 |
| 2022-07-08 | 12.50 | $79.53 | 572226 |
| 2022-07-07 | 13.08 | $78.48 | 802626 |
| 2022-07-06 | 13.53 | $76.50 | 7.5M |
| 2022-07-05 | 13.97 | $76.48 | 1.2M |
| 2022-07-01 | 14.42 | $80.07 | 886346 |
| 2022-06-30 | 15.06 | $78.35 | 1.1M |
| 2022-06-29 | 15.66 | $76.58 | 2.7M |
| 2022-06-28 | 16.48 | $72.29 | 287891 |
| 2022-06-27 | 16.46 | $74.09 | 552934 |
| 2022-06-24 | 16.43 | $71.90 | 1.2M |
| 2022-06-23 | 15.81 | $70.60 | 3.0M |
| 2022-06-22 | 14.91 | $69.44 | 2.3M |
| 2022-06-21 | 13.97 | $74.96 | 302400 |
| 2022-06-17 | 13.86 | $73.65 | 449213 |
| 2022-06-16 | 13.69 | $73.62 | 395800 |
| 2022-06-15 | 13.62 | $76.50 | 342000 |
| 2022-06-14 | 13.88 | $74.28 | 357532 |
| 2022-06-13 | 13.68 | $75.70 | 330600 |
| 2022-06-10 | 13.76 | $80.25 | 307100 |
| 2022-06-09 | 14.06 | $82.86 | 199205 |
| 2022-06-08 | 13.80 | $82.93 | 420500 |
| 2022-06-07 | 13.74 | $83.17 | 193700 |
| 2022-06-06 | 13.72 | $81.95 | 270000 |
| 2022-06-03 | 13.69 | $82.64 | 244500 |
| 2022-06-02 | 13.40 | $82.97 | 282300 |
| 2022-06-01 | 12.94 | $83.62 | 431900 |
| 2022-05-31 | 12.29 | $83.96 | 538700 |
| 2022-05-27 | 11.71 | $84.52 | 395729 |
| 2022-05-26 | 11.09 | $81.77 | 366900 |
| 2022-05-25 | 10.94 | $79.35 | 262831 |
| 2022-05-24 | 11.38 | $78.42 | 294000 |
| 2022-05-23 | 11.92 | $78.14 | 256200 |
| 2022-05-20 | 12.53 | $76.32 | 298622 |
| 2022-05-19 | 13.18 | $78.24 | 364716 |
| 2022-05-18 | 13.71 | $75.88 | 355300 |
| 2022-05-17 | 14.43 | $75.09 | 217815 |
| 2022-05-16 | 14.61 | $72.86 | 345300 |
| 2022-05-13 | 14.52 | $74.34 | 296000 |
| 2022-05-12 | 14.42 | $71.63 | 338800 |
| 2022-05-11 | 13.73 | $71.97 | 284200 |
| 2022-05-10 | 13.26 | $75.20 | 334906 |
| 2022-05-09 | 12.88 | $74.97 | 250800 |
| 2022-05-06 | 12.73 | $77.77 | 248700 |
| 2022-05-05 | 13.13 | $79.10 | 218543 |
| 2022-05-04 | 13.79 | $81.46 | 313500 |
| 2022-05-03 | 14.49 | $78.32 | 360300 |
| 2022-05-02 | 15.04 | $76.26 | 385437 |
| 2022-04-29 | 14.96 | $77.70 | 353800 |
| 2022-04-28 | 15.33 | $80.96 | 334000 |
| 2022-04-27 | 16.06 | $79.02 | 406000 |
| 2022-04-26 | 16.85 | $78.06 | 330000 |
| 2022-04-25 | 17.33 | $79.01 | 423600 |
| 2022-04-22 | 17.83 | $80.48 | 874645 |
| 2022-04-21 | 18.52 | $82.15 | 317304 |
| 2022-04-20 | 18.78 | $86.05 | 258282 |
| 2022-04-19 | 17.77 | $87.02 | 415500 |
| 2022-04-18 | 16.98 | $86.25 | 320600 |
| 2022-04-14 | 16.16 | $84.91 | 405700 |
| 2022-04-13 | 15.46 | $83.78 | 345610 |
| 2022-04-12 | 15.11 | $82.45 | 472800 |
| 2022-04-11 | 14.59 | $81.31 | 681800 |
| 2022-04-08 | 14.42 | $80.93 | 484639 |
| 2022-04-07 | 14.40 | $81.78 | 322000 |
| 2022-04-06 | 14.34 | $82.37 | 336800 |
| 2022-04-05 | 14.19 | $81.79 | 405500 |
| 2022-04-04 | 14.13 | $81.75 | 311532 |
| 2022-04-01 | 14.21 | $82.54 | 297636 |
| 2022-03-31 | 14.02 | $81.83 | 401526 |
| 2022-03-30 | 13.99 | $79.67 | 346620 |
| 2022-03-29 | 13.99 | $82.01 | 364404 |
| 2022-03-28 | 13.82 | $79.31 | 200544 |
| 2022-03-25 | 14.01 | $78.88 | 217800 |
| 2022-03-24 | 14.34 | $78.40 | 387400 |
| 2022-03-23 | 14.72 | $78.71 | 268300 |
| 2022-03-22 | 15.08 | $79.80 | 284600 |
| 2022-03-21 | 15.12 | $79.08 | 505147 |
| 2022-03-18 | 15.17 | $79.84 | 739855 |
| 2022-03-17 | 15.01 | $79.64 | 342423 |
| 2022-03-16 | 14.98 | $78.36 | 454900 |
| 2022-03-15 | 15.16 | $78.33 | 547146 |
| 2022-03-14 | 15.46 | $74.06 | 552500 |
| 2022-03-11 | 15.79 | $78.48 | 565700 |
| 2022-03-10 | 15.18 | $77.30 | 541000 |
| 2022-03-09 | 15.05 | $75.02 | 589500 |
| 2022-03-08 | 14.53 | $77.78 | 1.1M |
| 2022-03-07 | 14.00 | $72.86 | 412804 |
| 2022-03-04 | 14.47 | $71.38 | 279200 |
| 2022-03-03 | 15.21 | $71.30 | 298200 |
| 2022-03-02 | 15.89 | $71.82 | 322607 |
| 2022-03-01 | 16.61 | $71.15 | 502000 |
| 2022-02-28 | 17.28 | $71.35 | 586600 |
| 2022-02-25 | 18.15 | $71.82 | 601600 |
| 2022-02-24 | 19.05 | $69.54 | 805900 |
| 2022-02-23 | 19.37 | $62.92 | 540500 |
| 2022-02-22 | 18.74 | $64.66 | 359413 |
| 2022-02-18 | 18.38 | $65.41 | 255400 |
| 2022-02-17 | 18.10 | $66.36 | 280200 |
| 2022-02-16 | 18.03 | $67.97 | 285000 |
| 2022-02-15 | 18.19 | $68.41 | 229000 |
| 2022-02-14 | 18.29 | $66.97 | 214740 |
| 2022-02-11 | 18.12 | $66.53 | 206800 |
| 2022-02-10 | 17.95 | $67.19 | 185700 |
| 2022-02-09 | 17.94 | $68.95 | 197300 |
| 2022-02-08 | 18.15 | $67.93 | 251700 |
| 2022-02-07 | 18.29 | $67.16 | 563111 |
| 2022-02-04 | 18.20 | $66.63 | 344005 |
| 2022-02-03 | 17.95 | $65.13 | 385025 |
| 2022-02-02 | 17.37 | $66.27 | 350100 |
| 2022-02-01 | 16.91 | $67.68 | 385900 |
| 2022-01-31 | 16.46 | $68.16 | 370636 |
| 2022-01-28 | 15.95 | $65.11 | 516300 |
| 2022-01-27 | 14.69 | $63.73 | 698721 |
| 2022-01-26 | 13.58 | $66.72 | 886000 |
| 2022-01-25 | 12.87 | $73.34 | 472113 |
| 2022-01-24 | 13.16 | $75.55 | 483400 |
| 2022-01-21 | 13.47 | $73.33 | 406500 |
| 2022-01-20 | 13.88 | $75.34 | 329100 |
| 2022-01-19 | 13.72 | $78.05 | 457715 |
| 2022-01-18 | 13.76 | $75.78 | 236900 |
| 2022-01-14 | 14.31 | $76.57 | 334202 |
| 2022-01-13 | 14.89 | $75.86 | 198008 |
| 2022-01-12 | 15.43 | $76.27 | 289427 |
| 2022-01-11 | 15.69 | $77.07 | 329800 |
| 2022-01-10 | 16.21 | $75.56 | 274600 |
| 2022-01-07 | 17.05 | $75.99 | 345200 |
| 2022-01-06 | 17.93 | $76.69 | 349722 |
| 2022-01-05 | 18.58 | $76.82 | 390622 |
| 2022-01-04 | 18.89 | $78.83 | 332804 |
| 2022-01-03 | 19.21 | $78.55 | 301700 |
| 2021-12-31 | 19.16 | $79.30 | 191200 |
| 2021-12-30 | 19.42 | $78.15 | 336118 |
| 2021-12-29 | 19.95 | $75.71 | 178902 |
| 2021-12-28 | 20.81 | $75.54 | 203100 |
| 2021-12-27 | 21.80 | $74.92 | 194138 |
| 2021-12-23 | 22.44 | $73.68 | 258412 |
| 2021-12-22 | 23.14 | $75.29 | 418000 |
| 2021-12-21 | 24.00 | $74.94 | 240728 |
| 2021-12-20 | 24.94 | $74.01 | 299401 |
| 2021-12-17 | 25.92 | $76.55 | 566210 |
| 2021-12-16 | 26.85 | $78.40 | 574000 |
| 2021-12-15 | 27.54 | $78.97 | 345222 |
| 2021-12-14 | 28.27 | $77.80 | 322700 |
| 2021-12-13 | 28.69 | $80.93 | 537400 |
| 2021-12-10 | 29.13 | $77.64 | 220300 |
| 2021-12-09 | 30.29 | $77.92 | 170530 |
| 2021-12-08 | 31.18 | $79.36 | 233429 |
| 2021-12-07 | 31.66 | $80.73 | 212400 |
| 2021-12-06 | 31.84 | $79.66 | 161439 |
| 2021-12-03 | 32.48 | $77.46 | 262547 |
| 2021-12-02 | 33.20 | $79.26 | 289600 |
| 2021-12-01 | 33.96 | $76.54 | 458300 |
| 2021-11-30 | 34.93 | $75.50 | 284300 |
| 2021-11-29 | 36.32 | $76.92 | 267800 |
| 2021-11-26 | 37.44 | $76.53 | 204535 |
| 2021-11-24 | 38.63 | $80.40 | 192245 |
| 2021-11-23 | 38.45 | $81.45 | 469412 |
| 2021-11-22 | 38.18 | $81.67 | 268121 |
| 2021-11-19 | 37.84 | $80.39 | 278043 |
| 2021-11-18 | 37.78 | $78.64 | 358849 |
| 2021-11-17 | 37.95 | $79.14 | 278310 |
| 2021-11-16 | 37.78 | $79.76 | 457600 |
| 2021-11-15 | 37.80 | $79.45 | 364500 |
| 2021-11-12 | 37.83 | $81.93 | 275900 |
| 2021-11-11 | 36.85 | $81.64 | 245400 |
| 2021-11-10 | 35.87 | $78.84 | 334000 |
| 2021-11-09 | 34.93 | $80.19 | 459400 |
| 2021-11-08 | 34.02 | $78.14 | 389030 |
| 2021-11-05 | 33.38 | $75.30 | 278200 |
| 2021-11-04 | 32.78 | $76.38 | 406600 |
| 2021-11-03 | 32.16 | $74.20 | 253000 |
| 2021-11-02 | 32.08 | $73.88 | 235600 |
| 2021-11-01 | 31.99 | $74.75 | 512727 |
| 2021-10-29 | 31.90 | $72.33 | 211400 |
| 2021-10-28 | 32.16 | $72.90 | 335900 |
| 2021-10-27 | 32.51 | $70.61 | 247414 |
| 2021-10-26 | 33.17 | $71.14 | 214730 |
| 2021-10-25 | 33.59 | $70.10 | 282000 |
| 2021-10-22 | 34.02 | $71.56 | 220100 |
| 2021-10-21 | 34.22 | $71.19 | 223933 |
| 2021-10-20 | 34.50 | $70.84 | 276100 |
| 2021-10-19 | 34.81 | $73.13 | 436731 |
| 2021-10-18 | 34.72 | $72.14 | 217400 |
| 2021-10-15 | 34.87 | $71.33 | 609346 |
| 2021-10-14 | 35.02 | $71.09 | 506312 |
| 2021-10-13 | 35.04 | $72.68 | 546713 |
| 2021-10-12 | 35.27 | $68.55 | 399500 |
| 2021-10-11 | 36.25 | $68.36 | 260700 |
| 2021-10-08 | 37.15 | $70.19 | 121000 |
| 2021-10-07 | 37.49 | $70.60 | 271800 |
| 2021-10-06 | 37.85 | $69.79 | 244701 |
| 2021-10-05 | 38.51 | $69.22 | 206211 |
| 2021-10-04 | 38.83 | $68.73 | 228400 |
| 2021-10-01 | 39.33 | $67.34 | 244101 |
| 2021-09-30 | 40.02 | $66.61 | 191239 |
| 2021-09-29 | 40.55 | $67.59 | 292937 |
| 2021-09-28 | 41.20 | $66.90 | 199500 |
| 2021-09-27 | 41.89 | $68.80 | 195200 |
| 2021-09-24 | 42.26 | $68.10 | 496733 |
| 2021-09-23 | 42.59 | $68.69 | 299733 |
| 2021-09-22 | 42.94 | $67.61 | 319110 |
| 2021-09-21 | 43.41 | $67.05 | 198500 |
| 2021-09-20 | 44.13 | $66.34 | 356500 |
| 2021-09-17 | 44.88 | $68.43 | 866230 |
| 2021-09-16 | 45.68 | $66.06 | 431637 |
| 2021-09-15 | 46.58 | $68.25 | 569700 |
| 2021-09-14 | 47.08 | $71.08 | 224700 |
| 2021-09-13 | 46.76 | $70.94 | 144404 |
| 2021-09-10 | 46.46 | $70.34 | 180803 |
| 2021-09-09 | 46.13 | $72.17 | 247027 |
| 2021-09-08 | 45.49 | $71.49 | 211346 |
| 2021-09-07 | 44.88 | $71.79 | 161700 |
| 2021-09-03 | 44.16 | $71.82 | 225900 |
| 2021-09-02 | 43.33 | $72.16 | 221400 |
| 2021-09-01 | 42.46 | $70.81 | 259020 |
| 2021-08-31 | 41.56 | $71.13 | 228929 |
| 2021-08-30 | 40.66 | $70.29 | 235803 |
| 2021-08-27 | 39.76 | $69.82 | 220023 |
| 2021-08-26 | 38.83 | $67.87 | 143241 |
| 2021-08-25 | 37.91 | $68.48 | 159500 |
| 2021-08-24 | 36.95 | $67.94 | 181700 |
| 2021-08-23 | 35.99 | $67.48 | 191435 |
| 2021-08-20 | 35.00 | $67.20 | 210603 |
| 2021-08-19 | 33.82 | $67.48 | 235400 |
| 2021-08-18 | 32.63 | $67.07 | 472235 |
| 2021-08-17 | 31.19 | $67.37 | 354715 |
| 2021-08-16 | 29.71 | $67.14 | 328426 |
| 2021-08-13 | 27.97 | $67.72 | 179415 |
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