Is PennyMac Financial Services, Inc. (PFSI) a Buy, Sell, or Hold?
Enter your email address below for free access to our PennyMac Financial Services, Inc. (PFSI) research center and poll results.
NYSE : PFSI
PennyMac Financial Services, Inc. — Technical Indicators
$75.41 USD
-$0.46 (-0.61%)
- Volume
- 969.73K
- Average Volume
- 587.1K
- Market Capitalization
- $3.92B
- P/E Ratio
- 9.97
- Dividend Yield
- 1.59%
- Price Target
- $86.00
- Year High
- $160.36
- Year Low
- $71.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $0.04
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
82.91
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.98
Average
81.72
Maximum
145.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 82.91 | $75.41 | 1.1M |
| 2026-07-30 | 83.32 | $75.87 | 2.4M |
| 2026-07-29 | 83.76 | $86.04 | 620276 |
| 2026-07-28 | 83.82 | $85.70 | 456818 |
| 2026-07-27 | 83.84 | $84.47 | 548000 |
| 2026-07-24 | 83.92 | $84.35 | 319433 |
| 2026-07-23 | 83.92 | $82.61 | 597530 |
| 2026-07-22 | 83.95 | $84.69 | 296629 |
| 2026-07-21 | 83.73 | $83.99 | 347000 |
| 2026-07-20 | 83.52 | $83.58 | 539447 |
| 2026-07-17 | 83.46 | $85.29 | 359822 |
| 2026-07-16 | 83.26 | $86.82 | 403300 |
| 2026-07-15 | 83.10 | $84.98 | 584523 |
| 2026-07-14 | 82.97 | $82.91 | 268622 |
| 2026-07-13 | 82.91 | $81.48 | 448019 |
| 2026-07-10 | 82.87 | $82.35 | 248986 |
| 2026-07-09 | 82.75 | $81.94 | 394514 |
| 2026-07-08 | 82.74 | $80.92 | 514242 |
| 2026-07-07 | 82.68 | $81.11 | 602508 |
| 2026-07-06 | 82.68 | $83.75 | 537800 |
| 2026-07-02 | 82.57 | $83.47 | 548252 |
| 2026-07-01 | 82.43 | $84.83 | 525734 |
| 2026-06-30 | 82.39 | $87.10 | 837409 |
| 2026-06-29 | 82.16 | $86.15 | 646040 |
| 2026-06-26 | 82.04 | $86.08 | 1.3M |
| 2026-06-25 | 82.06 | $84.30 | 404200 |
| 2026-06-24 | 82.21 | $83.35 | 680100 |
| 2026-06-23 | 82.35 | $80.24 | 619116 |
| 2026-06-22 | 82.63 | $79.81 | 464478 |
| 2026-06-18 | 82.99 | $82.38 | 520218 |
| 2026-06-17 | 83.23 | $81.20 | 690022 |
| 2026-06-16 | 83.39 | $83.60 | 627505 |
| 2026-06-15 | 83.54 | $82.41 | 540300 |
| 2026-06-12 | 83.70 | $81.66 | 306736 |
| 2026-06-11 | 84.01 | $80.68 | 585100 |
| 2026-06-10 | 84.36 | $80.08 | 305600 |
| 2026-06-09 | 84.79 | $81.76 | 434600 |
| 2026-06-08 | 85.12 | $79.56 | 430200 |
| 2026-06-05 | 85.67 | $81.24 | 396400 |
| 2026-06-04 | 86.04 | $81.53 | 637504 |
| 2026-06-03 | 86.31 | $80.60 | 827035 |
| 2026-06-02 | 86.65 | $84.04 | 764700 |
| 2026-06-01 | 86.94 | $82.49 | 670712 |
| 2026-05-29 | 87.43 | $83.87 | 965941 |
| 2026-05-28 | 87.75 | $86.38 | 449524 |
| 2026-05-27 | 87.89 | $87.39 | 534500 |
| 2026-05-26 | 88.08 | $86.12 | 410700 |
| 2026-05-22 | 88.32 | $85.88 | 445000 |
| 2026-05-21 | 88.59 | $87.02 | 555700 |
| 2026-05-20 | 88.73 | $87.09 | 464200 |
| 2026-05-19 | 88.90 | $84.44 | 542526 |
| 2026-05-18 | 89.21 | $86.47 | 376502 |
| 2026-05-15 | 89.60 | $85.69 | 634943 |
| 2026-05-14 | 90.05 | $87.82 | 324800 |
| 2026-05-13 | 90.24 | $87.74 | 364100 |
| 2026-05-12 | 90.44 | $88.63 | 436300 |
| 2026-05-11 | 90.64 | $88.35 | 519600 |
| 2026-05-08 | 90.88 | $90.54 | 502000 |
| 2026-05-07 | 90.92 | $88.66 | 747809 |
| 2026-05-06 | 91.08 | $86.94 | 1.3M |
| 2026-05-05 | 91.31 | $87.48 | 1.0M |
| 2026-05-04 | 91.36 | $89.89 | 491125 |
| 2026-05-01 | 91.38 | $92.13 | 506100 |
| 2026-04-30 | 91.28 | $90.29 | 421900 |
| 2026-04-29 | 91.15 | $89.18 | 604214 |
| 2026-04-28 | 91.06 | $91.18 | 374000 |
| 2026-04-27 | 90.75 | $90.89 | 388517 |
| 2026-04-24 | 90.48 | $91.39 | 334230 |
| 2026-04-23 | 90.23 | $89.85 | 378003 |
| 2026-04-22 | 90.06 | $90.46 | 485800 |
| 2026-04-21 | 89.75 | $90.64 | 504142 |
| 2026-04-20 | 89.50 | $94.30 | 449850 |
| 2026-04-17 | 89.00 | $94.57 | 621100 |
| 2026-04-16 | 88.68 | $91.73 | 404742 |
| 2026-04-15 | 88.45 | $91.74 | 476000 |
| 2026-04-14 | 88.23 | $92.67 | 479023 |
| 2026-04-13 | 87.92 | $93.03 | 429106 |
| 2026-04-10 | 87.48 | $91.41 | 424800 |
| 2026-04-09 | 87.14 | $91.77 | 1.2M |
| 2026-04-08 | 86.93 | $91.61 | 620200 |
| 2026-04-07 | 86.83 | $88.45 | 443936 |
| 2026-04-06 | 86.76 | $90.38 | 436727 |
| 2026-04-02 | 86.55 | $90.10 | 565100 |
| 2026-04-01 | 86.47 | $87.70 | 366400 |
| 2026-03-31 | 86.62 | $87.40 | 556331 |
| 2026-03-30 | 86.74 | $84.90 | 652400 |
| 2026-03-27 | 87.01 | $85.47 | 476722 |
| 2026-03-26 | 87.33 | $86.44 | 395800 |
| 2026-03-25 | 87.66 | $86.43 | 563401 |
| 2026-03-24 | 87.97 | $84.30 | 689021 |
| 2026-03-23 | 88.32 | $85.50 | 537441 |
| 2026-03-20 | 88.56 | $84.45 | 735300 |
| 2026-03-19 | 88.95 | $88.03 | 472300 |
| 2026-03-18 | 89.26 | $87.21 | 491200 |
| 2026-03-17 | 89.71 | $87.35 | 644086 |
| 2026-03-16 | 90.03 | $86.48 | 732100 |
| 2026-03-13 | 90.31 | $84.14 | 542242 |
| 2026-03-12 | 90.68 | $84.61 | 731700 |
| 2026-03-11 | 90.97 | $87.65 | 751532 |
| 2026-03-10 | 91.31 | $89.59 | 932900 |
| 2026-03-09 | 91.57 | $87.01 | 1.0M |
| 2026-03-06 | 92.00 | $86.20 | 1.2M |
| 2026-03-05 | 92.56 | $88.53 | 849000 |
| 2026-03-04 | 92.94 | $90.67 | 645700 |
| 2026-03-03 | 93.06 | $89.76 | 577200 |
| 2026-03-02 | 93.23 | $90.38 | 929023 |
| 2026-02-27 | 93.71 | $91.93 | 1.2M |
| 2026-02-26 | 96.60 | $92.93 | 791309 |
| 2026-02-25 | 99.30 | $92.74 | 785100 |
| 2026-02-24 | 102.13 | $91.20 | 903827 |
| 2026-02-23 | 105.17 | $90.33 | 1.0M |
| 2026-02-20 | 108.20 | $92.23 | 849043 |
| 2026-02-19 | 111.17 | $94.33 | 736200 |
| 2026-02-18 | 114.07 | $96.06 | 967200 |
| 2026-02-17 | 116.80 | $93.88 | 1.3M |
| 2026-02-13 | 120.07 | $92.01 | 818000 |
| 2026-02-12 | 123.01 | $91.49 | 1.7M |
| 2026-02-11 | 125.80 | $90.40 | 1.3M |
| 2026-02-10 | 128.56 | $94.45 | 1.2M |
| 2026-02-09 | 131.16 | $94.81 | 780600 |
| 2026-02-06 | 133.73 | $95.60 | 1.0M |
| 2026-02-05 | 135.82 | $97.52 | 1.1M |
| 2026-02-04 | 137.75 | $96.08 | 1.5M |
| 2026-02-03 | 139.70 | $93.15 | 2.8M |
| 2026-02-02 | 141.76 | $93.07 | 3.3M |
| 2026-01-30 | 143.68 | $99.92 | 5.2M |
| 2026-01-29 | 145.27 | $149.70 | 763510 |
| 2026-01-28 | 144.45 | $146.98 | 999400 |
| 2026-01-27 | 143.78 | $149.46 | 663538 |
| 2026-01-26 | 143.00 | $151.96 | 363712 |
| 2026-01-23 | 142.10 | $150.89 | 221500 |
| 2026-01-22 | 141.21 | $151.67 | 270729 |
| 2026-01-21 | 140.37 | $152.30 | 362246 |
| 2026-01-20 | 139.48 | $150.56 | 844900 |
| 2026-01-16 | 138.57 | $159.46 | 1.0M |
| 2026-01-15 | 137.11 | $150.70 | 457200 |
| 2026-01-14 | 136.10 | $147.37 | 328025 |
| 2026-01-13 | 135.25 | $145.59 | 310307 |
| 2026-01-12 | 134.50 | $146.36 | 286200 |
| 2026-01-09 | 133.77 | $146.19 | 703100 |
| 2026-01-08 | 133.01 | $137.39 | 285900 |
| 2026-01-07 | 132.56 | $136.28 | 437743 |
| 2026-01-06 | 132.20 | $135.01 | 258663 |
| 2026-01-05 | 132.00 | $134.26 | 276800 |
| 2026-01-02 | 131.91 | $131.51 | 261505 |
| 2025-12-31 | 132.03 | $131.84 | 242200 |
| 2025-12-30 | 132.03 | $133.26 | 128200 |
| 2025-12-29 | 132.07 | $133.52 | 234500 |
| 2025-12-26 | 132.12 | $133.89 | 168100 |
| 2025-12-24 | 132.23 | $133.98 | 90320 |
| 2025-12-23 | 132.22 | $133.12 | 187803 |
| 2025-12-22 | 131.95 | $134.71 | 257600 |
| 2025-12-19 | 131.52 | $134.62 | 606701 |
| 2025-12-18 | 130.99 | $132.41 | 419600 |
| 2025-12-17 | 130.59 | $130.19 | 310029 |
| 2025-12-16 | 130.33 | $130.44 | 324000 |
| 2025-12-15 | 130.03 | $130.48 | 287400 |
| 2025-12-12 | 129.86 | $130.48 | 382711 |
| 2025-12-11 | 129.69 | $131.82 | 345119 |
| 2025-12-10 | 129.55 | $130.99 | 366600 |
| 2025-12-09 | 129.48 | $128.47 | 300600 |
| 2025-12-08 | 129.42 | $129.04 | 228802 |
| 2025-12-05 | 129.27 | $130.91 | 383206 |
| 2025-12-04 | 128.94 | $132.58 | 387600 |
| 2025-12-03 | 128.57 | $133.86 | 318641 |
| 2025-12-02 | 128.22 | $131.82 | 387820 |
| 2025-12-01 | 127.97 | $134.09 | 340100 |
| 2025-11-28 | 127.55 | $134.57 | 165400 |
| 2025-11-26 | 127.09 | $136.06 | 352500 |
| 2025-11-25 | 126.59 | $133.68 | 578530 |
| 2025-11-24 | 126.42 | $127.68 | 465000 |
| 2025-11-21 | 126.68 | $126.26 | 609710 |
| 2025-11-20 | 127.00 | $123.94 | 337430 |
| 2025-11-19 | 127.23 | $124.53 | 221630 |
| 2025-11-18 | 127.49 | $124.93 | 242911 |
| 2025-11-17 | 127.28 | $124.47 | 267800 |
| 2025-11-14 | 127.13 | $127.02 | 345646 |
| 2025-11-13 | 126.78 | $127.04 | 225900 |
| 2025-11-12 | 126.30 | $129.15 | 177543 |
| 2025-11-11 | 125.78 | $129.50 | 243800 |
| 2025-11-10 | 125.29 | $127.26 | 196847 |
| 2025-11-07 | 124.77 | $126.00 | 262037 |
| 2025-11-06 | 124.33 | $124.45 | 271716 |
| 2025-11-05 | 123.84 | $125.02 | 283500 |
| 2025-11-04 | 123.46 | $126.86 | 288500 |
| 2025-11-03 | 122.95 | $126.84 | 248700 |
| 2025-10-31 | 122.52 | $125.81 | 196710 |
| 2025-10-30 | 122.39 | $125.30 | 198238 |
| 2025-10-29 | 122.28 | $126.11 | 328302 |
| 2025-10-28 | 122.27 | $130.19 | 368411 |
| 2025-10-27 | 121.95 | $132.96 | 352747 |
| 2025-10-24 | 121.54 | $132.67 | 618508 |
| 2025-10-23 | 121.11 | $128.55 | 640500 |
| 2025-10-22 | 120.81 | $129.57 | 1.1M |
| 2025-10-21 | 120.50 | $120.91 | 418604 |
| 2025-10-20 | 120.61 | $121.40 | 238865 |
| 2025-10-17 | 120.63 | $120.01 | 333600 |
| 2025-10-16 | 120.88 | $117.43 | 291400 |
| 2025-10-15 | 121.36 | $118.85 | 242100 |
| 2025-10-14 | 121.73 | $119.70 | 399647 |
| 2025-10-13 | 121.95 | $116.85 | 264400 |
| 2025-10-10 | 122.32 | $117.11 | 470100 |
| 2025-10-09 | 122.69 | $114.57 | 374206 |
| 2025-10-08 | 123.18 | $117.50 | 319800 |
| 2025-10-07 | 123.32 | $116.57 | 558731 |
| 2025-10-06 | 123.54 | $118.33 | 537028 |
| 2025-10-03 | 123.67 | $123.15 | 301000 |
| 2025-10-02 | 123.39 | $123.17 | 349432 |
| 2025-10-01 | 123.00 | $125.86 | 387031 |
| 2025-09-30 | 122.34 | $123.88 | 263400 |
| 2025-09-29 | 121.62 | $124.71 | 226321 |
| 2025-09-26 | 120.89 | $124.04 | 226200 |
| 2025-09-25 | 120.13 | $122.59 | 216500 |
| 2025-09-24 | 119.42 | $123.32 | 284102 |
| 2025-09-23 | 118.71 | $123.13 | 286200 |
| 2025-09-22 | 118.03 | $121.80 | 354116 |
| 2025-09-19 | 117.43 | $125.02 | 667700 |
| 2025-09-18 | 116.34 | $127.13 | 506600 |
| 2025-09-17 | 115.25 | $126.16 | 604700 |
| 2025-09-16 | 114.29 | $124.02 | 332563 |
| 2025-09-15 | 113.37 | $124.34 | 344744 |
| 2025-09-12 | 112.50 | $124.51 | 349726 |
| 2025-09-11 | 111.70 | $124.41 | 748300 |
| 2025-09-10 | 110.89 | $120.34 | 413348 |
| 2025-09-09 | 110.01 | $120.82 | 424300 |
| 2025-09-08 | 108.95 | $121.05 | 744130 |
| 2025-09-05 | 107.81 | $117.49 | 681801 |
| 2025-09-04 | 106.84 | $115.28 | 443400 |
| 2025-09-03 | 106.02 | $112.83 | 467100 |
| 2025-09-02 | 105.34 | $109.33 | 336524 |
| 2025-08-29 | 104.75 | $110.10 | 316328 |
| 2025-08-28 | 104.04 | $108.86 | 293322 |
| 2025-08-27 | 103.25 | $108.51 | 265706 |
| 2025-08-26 | 102.53 | $109.04 | 434700 |
| 2025-08-25 | 101.83 | $109.54 | 238300 |
| 2025-08-22 | 101.02 | $109.72 | 562606 |
| 2025-08-21 | 100.24 | $103.39 | 454645 |
| 2025-08-20 | 99.73 | $105.29 | 304204 |
| 2025-08-19 | 99.30 | $106.97 | 303500 |
| 2025-08-18 | 99.16 | $105.51 | 371200 |
| 2025-08-15 | 98.98 | $107.01 | 433000 |
| 2025-08-14 | 98.67 | $108.41 | 581413 |
| 2025-08-13 | 98.30 | $108.33 | 875700 |
| 2025-08-12 | 97.86 | $102.71 | 281830 |
| 2025-08-11 | 97.65 | $99.66 | 242700 |
| 2025-08-08 | 97.72 | $98.12 | 231430 |
| 2025-08-07 | 97.81 | $98.18 | 286404 |
| 2025-08-06 | 97.97 | $98.82 | 212528 |
| 2025-08-05 | 98.14 | $99.24 | 341000 |
| 2025-08-04 | 98.21 | $97.63 | 405900 |
| 2025-08-01 | 98.33 | $95.85 | 527900 |
| 2025-07-31 | 98.66 | $93.14 | 361623 |
| 2025-07-30 | 99.14 | $94.06 | 567013 |
| 2025-07-29 | 99.51 | $94.97 | 310642 |
| 2025-07-28 | 99.74 | $93.41 | 401500 |
| 2025-07-25 | 100.03 | $94.07 | 460400 |
| 2025-07-24 | 100.32 | $93.26 | 559843 |
| 2025-07-23 | 100.53 | $96.56 | 1.2M |
| 2025-07-22 | 100.64 | $104.25 | 533484 |
| 2025-07-21 | 100.28 | $101.94 | 367230 |
| 2025-07-18 | 99.95 | $100.85 | 223110 |
| 2025-07-17 | 99.64 | $100.94 | 280437 |
| 2025-07-16 | 99.24 | $99.53 | 383343 |
| 2025-07-15 | 99.03 | $98.56 | 492800 |
| 2025-07-14 | 98.90 | $100.92 | 371514 |
| 2025-07-11 | 98.78 | $100.06 | 280207 |
| 2025-07-10 | 98.64 | $101.25 | 642300 |
| 2025-07-09 | 98.42 | $102.29 | 641524 |
| 2025-07-08 | 98.11 | $100.57 | 395100 |
| 2025-07-07 | 97.86 | $100.13 | 403640 |
| 2025-07-03 | 97.61 | $102.41 | 147410 |
| 2025-07-02 | 97.23 | $102.71 | 480500 |
| 2025-07-01 | 96.86 | $101.47 | 391200 |
| 2025-06-30 | 96.47 | $99.64 | 275300 |
| 2025-06-27 | 96.29 | $99.14 | 1.5M |
| 2025-06-26 | 96.17 | $99.86 | 195516 |
| 2025-06-25 | 95.97 | $97.55 | 194000 |
| 2025-06-24 | 95.94 | $98.70 | 224100 |
| 2025-06-23 | 95.74 | $97.00 | 268247 |
| 2025-06-20 | 95.65 | $95.40 | 334003 |
| 2025-06-18 | 95.69 | $94.66 | 268200 |
| 2025-06-17 | 96.02 | $92.86 | 439608 |
| 2025-06-16 | 96.40 | $95.41 | 301900 |
| 2025-06-13 | 96.72 | $95.88 | 218946 |
| 2025-06-12 | 96.96 | $98.52 | 356247 |
| 2025-06-11 | 96.98 | $97.30 | 524418 |
| 2025-06-10 | 97.09 | $96.95 | 346916 |
| 2025-06-09 | 97.19 | $95.98 | 203928 |
| 2025-06-06 | 97.28 | $95.69 | 221338 |
| 2025-06-05 | 97.41 | $94.99 | 247909 |
| 2025-06-04 | 97.55 | $94.95 | 189539 |
| 2025-06-03 | 97.59 | $95.30 | 239500 |
| 2025-06-02 | 97.71 | $93.70 | 246552 |
| 2025-05-30 | 97.93 | $96.00 | 259800 |
| 2025-05-29 | 97.98 | $96.68 | 174000 |
| 2025-05-28 | 98.01 | $95.95 | 220748 |
| 2025-05-27 | 98.02 | $96.79 | 335100 |
| 2025-05-23 | 97.92 | $94.71 | 399500 |
| 2025-05-22 | 97.86 | $95.35 | 646800 |
| 2025-05-21 | 97.85 | $96.20 | 349200 |
| 2025-05-20 | 97.73 | $101.14 | 218437 |
| 2025-05-19 | 97.49 | $100.52 | 232149 |
| 2025-05-16 | 97.18 | $101.77 | 306900 |
| 2025-05-15 | 96.94 | $100.76 | 301000 |
| 2025-05-14 | 96.68 | $98.78 | 266947 |
| 2025-05-13 | 96.56 | $99.59 | 324300 |
| 2025-05-12 | 96.45 | $99.04 | 238100 |
| 2025-05-09 | 96.17 | $97.61 | 230402 |
| 2025-05-08 | 95.75 | $98.38 | 178800 |
| 2025-05-07 | 95.55 | $97.68 | 281217 |
| 2025-05-06 | 95.29 | $95.82 | 263737 |
| 2025-05-05 | 95.30 | $97.63 | 243618 |
| 2025-05-02 | 95.60 | $98.11 | 224639 |
| 2025-05-01 | 95.84 | $97.01 | 338334 |
| 2025-04-30 | 96.17 | $97.44 | 323000 |
| 2025-04-29 | 96.30 | $96.00 | 268537 |
| 2025-04-28 | 96.50 | $94.78 | 313700 |
| 2025-04-25 | 96.78 | $93.60 | 312225 |
| 2025-04-24 | 97.16 | $95.11 | 349902 |
| 2025-04-23 | 97.51 | $93.77 | 899037 |
| 2025-04-22 | 97.95 | $96.40 | 646024 |
| 2025-04-21 | 98.28 | $94.22 | 355040 |
| 2025-04-17 | 98.62 | $97.06 | 345500 |
| 2025-04-16 | 98.84 | $95.57 | 394512 |
| 2025-04-15 | 99.04 | $96.45 | 261700 |
| 2025-04-14 | 99.17 | $97.36 | 615900 |
| 2025-04-11 | 99.20 | $93.31 | 730800 |
| 2025-04-10 | 99.38 | $89.28 | 539132 |
| 2025-04-09 | 99.65 | $94.48 | 877606 |
| 2025-04-08 | 99.73 | $92.41 | 776100 |
| 2025-04-07 | 99.94 | $95.92 | 1.0M |
| 2025-04-04 | 99.93 | $103.69 | 1.2M |
| 2025-04-03 | 99.83 | $102.88 | 676300 |
| 2025-04-02 | 99.74 | $103.61 | 419900 |
| 2025-04-01 | 99.70 | $100.01 | 390700 |
| 2025-03-31 | 99.79 | $100.11 | 527900 |
| 2025-03-28 | 99.97 | $100.35 | 239600 |
| 2025-03-27 | 100.13 | $101.23 | 203912 |
| 2025-03-26 | 100.17 | $102.11 | 260600 |
| 2025-03-25 | 100.23 | $102.51 | 259717 |
| 2025-03-24 | 100.24 | $103.01 | 227600 |
| 2025-03-21 | 100.06 | $101.01 | 352658 |
| 2025-03-20 | 100.07 | $101.58 | 402645 |
| 2025-03-19 | 100.04 | $99.51 | 310344 |
| 2025-03-18 | 100.16 | $99.02 | 195300 |
| 2025-03-17 | 100.30 | $98.00 | 180300 |
| 2025-03-14 | 100.49 | $96.95 | 219336 |
| 2025-03-13 | 100.70 | $94.63 | 278223 |
| 2025-03-12 | 100.96 | $95.98 | 531700 |
| 2025-03-11 | 101.29 | $96.64 | 337500 |
| 2025-03-10 | 101.61 | $95.81 | 516400 |
| 2025-03-07 | 102.02 | $101.72 | 256900 |
| 2025-03-06 | 102.20 | $101.01 | 287300 |
| 2025-03-05 | 102.41 | $102.84 | 296400 |
| 2025-03-04 | 102.51 | $101.79 | 322828 |
| 2025-03-03 | 102.50 | $103.62 | 291123 |
| 2025-02-28 | 102.55 | $103.65 | 311600 |
| 2025-02-27 | 103.11 | $102.09 | 287234 |
| 2025-02-26 | 103.61 | $103.18 | 512528 |
| 2025-02-25 | 104.04 | $102.78 | 404040 |
| 2025-02-24 | 104.58 | $99.35 | 329831 |
| 2025-02-21 | 105.08 | $101.25 | 343300 |
| 2025-02-20 | 105.48 | $100.92 | 253911 |
| 2025-02-19 | 105.92 | $102.05 | 199300 |
| 2025-02-18 | 106.25 | $101.81 | 217600 |
| 2025-02-14 | 106.54 | $101.76 | 248015 |
| 2025-02-13 | 106.79 | $101.03 | 206000 |
| 2025-02-12 | 106.92 | $99.86 | 407181 |
| 2025-02-11 | 107.00 | $102.62 | 269300 |
| 2025-02-10 | 106.75 | $102.97 | 352800 |
| 2025-02-07 | 106.42 | $104.15 | 282500 |
| 2025-02-06 | 106.19 | $105.18 | 341100 |
| 2025-02-05 | 105.93 | $105.26 | 457000 |
| 2025-02-04 | 105.66 | $104.81 | 522812 |
| 2025-02-03 | 105.46 | $101.63 | 488700 |
| 2025-01-31 | 105.37 | $104.69 | 1.0M |
| 2025-01-30 | 105.24 | $114.82 | 398855 |
| 2025-01-29 | 104.57 | $112.10 | 432099 |
| 2025-01-28 | 104.07 | $111.67 | 566728 |
| 2025-01-27 | 103.63 | $113.66 | 411016 |
| 2025-01-24 | 103.06 | $109.36 | 202616 |
| 2025-01-23 | 102.64 | $109.24 | 260320 |
| 2025-01-22 | 102.26 | $109.66 | 333800 |
| 2025-01-21 | 101.79 | $108.76 | 216800 |
| 2025-01-17 | 101.33 | $107.62 | 186700 |
| 2025-01-16 | 101.13 | $106.65 | 357106 |
| 2025-01-15 | 101.05 | $103.78 | 246000 |
| 2025-01-14 | 101.08 | $101.41 | 308400 |
| 2025-01-13 | 101.27 | $97.66 | 243418 |
| 2025-01-10 | 101.67 | $96.22 | 297030 |
| 2025-01-08 | 102.06 | $99.52 | 233700 |
| 2025-01-07 | 102.35 | $100.13 | 362300 |
| 2025-01-06 | 102.70 | $99.86 | 214000 |
| 2025-01-03 | 103.00 | $100.75 | 199449 |
| 2025-01-02 | 103.24 | $99.84 | 548240 |
| 2024-12-31 | 103.56 | $102.14 | 157000 |
| 2024-12-30 | 103.78 | $101.38 | 135719 |
| 2024-12-27 | 104.07 | $102.07 | 231200 |
| 2024-12-26 | 104.31 | $102.97 | 258070 |
| 2024-12-24 | 104.48 | $102.18 | 183035 |
| 2024-12-23 | 104.76 | $101.01 | 339643 |
| 2024-12-20 | 104.99 | $101.66 | 617624 |
| 2024-12-19 | 105.11 | $100.10 | 449400 |
| 2024-12-18 | 105.24 | $99.60 | 425305 |
| 2024-12-17 | 105.50 | $103.69 | 203600 |
| 2024-12-16 | 105.44 | $105.03 | 181901 |
| 2024-12-13 | 105.31 | $104.45 | 160400 |
| 2024-12-12 | 105.15 | $105.07 | 150502 |
| 2024-12-11 | 105.03 | $105.76 | 258448 |
| 2024-12-10 | 104.99 | $104.02 | 244603 |
| 2024-12-09 | 105.09 | $105.29 | 320600 |
| 2024-12-06 | 105.09 | $107.07 | 165700 |
| 2024-12-05 | 104.92 | $105.82 | 149224 |
| 2024-12-04 | 104.71 | $105.64 | 174201 |
| 2024-12-03 | 104.55 | $106.15 | 148139 |
| 2024-12-02 | 104.27 | $106.70 | 172600 |
| 2024-11-29 | 103.91 | $107.13 | 107146 |
| 2024-11-27 | 103.53 | $106.87 | 202835 |
| 2024-11-26 | 103.22 | $106.36 | 232030 |
| 2024-11-25 | 103.03 | $107.79 | 634230 |
| 2024-11-22 | 102.76 | $105.62 | 166500 |
| 2024-11-21 | 102.52 | $103.95 | 152700 |
| 2024-11-20 | 102.38 | $102.72 | 233357 |
| 2024-11-19 | 102.24 | $104.87 | 217728 |
| 2024-11-18 | 102.18 | $102.48 | 170000 |
| 2024-11-15 | 102.30 | $102.47 | 282428 |
| 2024-11-14 | 102.64 | $101.24 | 275100 |
| 2024-11-13 | 103.12 | $102.73 | 343922 |
| 2024-11-12 | 103.53 | $104.80 | 283232 |
| 2024-11-11 | 103.74 | $106.10 | 232500 |
| 2024-11-08 | 103.84 | $105.27 | 281521 |
| 2024-11-07 | 103.89 | $103.63 | 545300 |
| 2024-11-06 | 104.02 | $101.77 | 579600 |
| 2024-11-05 | 104.24 | $102.36 | 179143 |
| 2024-11-04 | 104.47 | $100.56 | 204600 |
| 2024-11-01 | 104.75 | $99.39 | 269533 |
| 2024-10-31 | 105.11 | $99.68 | 262819 |
| 2024-10-30 | 105.65 | $100.70 | 251900 |
| 2024-10-29 | 106.18 | $102.44 | 232624 |
| 2024-10-28 | 106.67 | $102.33 | 196417 |
| 2024-10-25 | 107.25 | $100.88 | 295600 |
| 2024-10-24 | 107.89 | $101.08 | 297700 |
| 2024-10-23 | 108.45 | $100.02 | 750400 |
| 2024-10-22 | 109.10 | $103.64 | 359900 |
| 2024-10-21 | 109.50 | $104.94 | 364323 |
| 2024-10-18 | 109.87 | $109.32 | 240215 |
| 2024-10-17 | 110.00 | $110.77 | 149436 |
| 2024-10-16 | 110.14 | $110.89 | 144645 |
| 2024-10-15 | 110.41 | $108.95 | 169700 |
| 2024-10-14 | 110.79 | $108.16 | 196805 |
| 2024-10-11 | 111.21 | $106.27 | 281600 |
| 2024-10-10 | 111.66 | $106.18 | 275800 |
| 2024-10-09 | 111.90 | $106.27 | 255000 |
| 2024-10-08 | 111.95 | $106.97 | 299229 |
| 2024-10-07 | 111.98 | $106.11 | 264217 |
| 2024-10-04 | 112.05 | $106.66 | 434000 |
| 2024-10-03 | 112.05 | $110.40 | 171336 |
| 2024-10-02 | 111.93 | $111.32 | 182638 |
| 2024-10-01 | 111.74 | $112.14 | 272321 |
| 2024-09-30 | 111.43 | $113.97 | 229900 |
| 2024-09-27 | 111.13 | $113.80 | 256800 |
| 2024-09-26 | 110.70 | $112.25 | 269400 |
| 2024-09-25 | 110.24 | $112.92 | 258300 |
| 2024-09-24 | 109.75 | $111.70 | 227900 |
| 2024-09-23 | 109.31 | $112.41 | 251217 |
| 2024-09-20 | 108.81 | $111.80 | 658034 |
| 2024-09-19 | 108.20 | $113.65 | 370140 |
| 2024-09-18 | 107.49 | $116.17 | 336500 |
| 2024-09-17 | 106.61 | $116.56 | 228200 |
| 2024-09-16 | 105.74 | $116.58 | 402424 |
| 2024-09-13 | 104.80 | $115.24 | 424426 |
| 2024-09-12 | 103.94 | $111.16 | 333041 |
| 2024-09-11 | 103.36 | $107.28 | 253600 |
| 2024-09-10 | 102.88 | $107.52 | 257000 |
| 2024-09-09 | 102.28 | $107.42 | 429148 |
| 2024-09-06 | 101.77 | $106.63 | 274955 |
| 2024-09-05 | 101.23 | $108.14 | 300811 |
| 2024-09-04 | 100.50 | $107.37 | 200600 |
| 2024-09-03 | 99.89 | $105.97 | 272600 |
| 2024-08-30 | 99.35 | $108.00 | 376505 |
| 2024-08-29 | 98.85 | $105.25 | 309905 |
| 2024-08-28 | 98.35 | $102.94 | 172700 |
| 2024-08-27 | 98.11 | $103.14 | 235200 |
| 2024-08-26 | 97.87 | $103.04 | 291848 |
| 2024-08-23 | 97.67 | $102.39 | 210023 |
| 2024-08-22 | 97.55 | $99.51 | 163103 |
| 2024-08-21 | 97.54 | $99.46 | 217500 |
| 2024-08-20 | 97.39 | $98.66 | 133343 |
| 2024-08-19 | 97.48 | $99.08 | 162328 |
| 2024-08-16 | 97.49 | $97.75 | 191348 |
| 2024-08-15 | 97.66 | $98.04 | 252400 |
| 2024-08-14 | 97.84 | $99.52 | 216735 |
| 2024-08-13 | 97.99 | $97.86 | 251400 |
| 2024-08-12 | 98.26 | $95.51 | 190800 |
| 2024-08-09 | 98.52 | $97.08 | 148600 |
| 2024-08-08 | 98.68 | $95.80 | 310300 |
| 2024-08-07 | 98.81 | $93.70 | 222095 |
| 2024-08-06 | 98.76 | $95.09 | 258316 |
| 2024-08-05 | 98.55 | $95.11 | 499925 |
| 2024-08-02 | 98.39 | $97.99 | 717600 |
| 2024-08-01 | 98.12 | $95.32 | 346743 |
| 2024-07-31 | 98.05 | $98.12 | 206400 |
| 2024-07-30 | 97.79 | $98.39 | 174808 |
| 2024-07-29 | 97.48 | $99.08 | 205500 |
| 2024-07-26 | 97.26 | $99.91 | 257400 |
| 2024-07-25 | 96.90 | $99.30 | 397100 |
| 2024-07-24 | 96.52 | $96.57 | 462045 |
| 2024-07-23 | 96.34 | $100.40 | 562188 |
| 2024-07-22 | 95.98 | $99.22 | 494500 |
| 2024-07-19 | 95.64 | $101.09 | 195900 |
| 2024-07-18 | 95.18 | $101.80 | 355300 |
| 2024-07-17 | 94.72 | $102.48 | 547916 |
| 2024-07-16 | 94.20 | $103.26 | 465500 |
| 2024-07-15 | 93.61 | $100.76 | 448335 |
| 2024-07-12 | 93.21 | $100.12 | 297500 |
| 2024-07-11 | 92.85 | $98.46 | 310657 |
| 2024-07-10 | 92.34 | $92.66 | 153800 |
| 2024-07-09 | 92.16 | $90.98 | 223700 |
| 2024-07-08 | 92.08 | $91.89 | 157500 |
| 2024-07-05 | 92.01 | $92.51 | 130149 |
| 2024-07-03 | 92.00 | $93.93 | 69924 |
| 2024-07-02 | 91.83 | $92.95 | 165842 |
| 2024-07-01 | 91.73 | $92.30 | 236500 |
| 2024-06-28 | 91.65 | $94.60 | 1.4M |
| 2024-06-27 | 91.44 | $92.67 | 118000 |
| 2024-06-26 | 91.27 | $91.83 | 111912 |
| 2024-06-25 | 91.22 | $92.87 | 177166 |
| 2024-06-24 | 91.14 | $93.27 | 208746 |
| 2024-06-21 | 90.98 | $92.34 | 319000 |
| 2024-06-20 | 90.92 | $91.88 | 117245 |
| 2024-06-18 | 91.02 | $92.68 | 173500 |
| 2024-06-17 | 91.09 | $92.13 | 105600 |
| 2024-06-14 | 91.15 | $91.44 | 128345 |
| 2024-06-13 | 91.24 | $92.73 | 192000 |
| 2024-06-12 | 91.30 | $92.78 | 286421 |
| 2024-06-11 | 91.23 | $88.45 | 161133 |
| 2024-06-10 | 91.33 | $89.00 | 127700 |
| 2024-06-07 | 91.54 | $89.34 | 152800 |
| 2024-06-06 | 91.76 | $90.57 | 107800 |
| 2024-06-05 | 91.82 | $92.25 | 113900 |
| 2024-06-04 | 91.81 | $90.54 | 153900 |
| 2024-06-03 | 91.93 | $90.90 | 169646 |
| 2024-05-31 | 91.93 | $90.65 | 183404 |
| 2024-05-30 | 91.79 | $90.53 | 144737 |
| 2024-05-29 | 91.57 | $89.16 | 229321 |
| 2024-05-28 | 91.40 | $90.85 | 203112 |
| 2024-05-24 | 91.23 | $91.29 | 178000 |
| 2024-05-23 | 91.01 | $90.10 | 223400 |
| 2024-05-22 | 90.82 | $91.08 | 248030 |
| 2024-05-21 | 90.87 | $93.92 | 136748 |
| 2024-05-20 | 90.81 | $94.03 | 169400 |
| 2024-05-17 | 90.63 | $93.37 | 135900 |
| 2024-05-16 | 90.36 | $93.28 | 128700 |
| 2024-05-15 | 90.05 | $93.88 | 203631 |
| 2024-05-14 | 89.67 | $91.36 | 224300 |
| 2024-05-13 | 89.41 | $90.44 | 285831 |
| 2024-05-10 | 89.24 | $93.31 | 208407 |
| 2024-05-09 | 88.97 | $93.70 | 196949 |
| 2024-05-08 | 88.75 | $91.76 | 128300 |
| 2024-05-07 | 88.54 | $92.10 | 269239 |
| 2024-05-06 | 88.49 | $92.89 | 262124 |
| 2024-05-03 | 88.35 | $90.84 | 282819 |
| 2024-05-02 | 88.26 | $87.92 | 184200 |
| 2024-05-01 | 88.26 | $86.21 | 259130 |
| 2024-04-30 | 88.37 | $85.64 | 248700 |
| 2024-04-29 | 88.49 | $87.40 | 273400 |
| 2024-04-26 | 88.61 | $87.00 | 487900 |
| 2024-04-25 | 88.82 | $86.20 | 1.1M |
| 2024-04-24 | 89.09 | $92.07 | 381347 |
| 2024-04-23 | 88.94 | $92.78 | 147816 |
| 2024-04-22 | 88.81 | $90.46 | 188450 |
| 2024-04-19 | 88.79 | $87.96 | 175116 |
| 2024-04-18 | 88.99 | $87.00 | 138035 |
| 2024-04-17 | 89.11 | $86.35 | 112600 |
| 2024-04-16 | 89.15 | $86.17 | 164900 |
| 2024-04-15 | 89.10 | $87.11 | 214800 |
| 2024-04-12 | 88.97 | $87.93 | 175900 |
| 2024-04-11 | 88.83 | $89.21 | 212100 |
| 2024-04-10 | 88.71 | $87.60 | 269200 |
| 2024-04-09 | 88.62 | $91.09 | 217100 |
| 2024-04-08 | 88.37 | $90.04 | 190482 |
| 2024-04-05 | 88.21 | $89.11 | 331142 |
| 2024-04-04 | 88.17 | $87.92 | 160006 |
| 2024-04-03 | 88.07 | $88.35 | 217000 |
| 2024-04-02 | 87.96 | $88.14 | 228900 |
| 2024-04-01 | 87.78 | $89.73 | 184800 |
| 2024-03-28 | 87.57 | $91.09 | 398000 |
| 2024-03-27 | 87.26 | $91.71 | 164045 |
| 2024-03-26 | 86.87 | $88.95 | 170924 |
| 2024-03-25 | 86.70 | $90.30 | 146805 |
| 2024-03-22 | 86.48 | $90.13 | 163100 |
| 2024-03-21 | 86.32 | $91.89 | 255700 |
| 2024-03-20 | 86.07 | $89.45 | 278400 |
| 2024-03-19 | 85.95 | $87.13 | 244000 |
| 2024-03-18 | 85.94 | $85.06 | 421900 |
| 2024-03-15 | 86.11 | $84.64 | 401405 |
| 2024-03-14 | 86.42 | $85.05 | 225900 |
| 2024-03-13 | 86.59 | $86.75 | 104700 |
| 2024-03-12 | 86.54 | $85.82 | 132537 |
| 2024-03-11 | 86.85 | $86.04 | 217542 |
| 2024-03-08 | 87.11 | $86.88 | 310200 |
| 2024-03-07 | 87.28 | $88.34 | 359746 |
| 2024-03-06 | 87.33 | $85.96 | 191100 |
| 2024-03-05 | 87.52 | $86.04 | 277049 |
| 2024-03-04 | 87.70 | $84.73 | 183000 |
| 2024-03-01 | 88.13 | $85.40 | 243100 |
| 2024-02-29 | 88.31 | $84.93 | 266500 |
| 2024-02-28 | 88.42 | $83.87 | 217643 |
| 2024-02-27 | 88.69 | $85.55 | 230938 |
| 2024-02-26 | 88.88 | $85.87 | 282749 |
| 2024-02-23 | 88.97 | $87.06 | 226800 |
| 2024-02-22 | 89.00 | $86.77 | 192013 |
| 2024-02-21 | 88.96 | $87.05 | 185731 |
| 2024-02-20 | 88.94 | $87.06 | 236009 |
| 2024-02-16 | 88.94 | $88.46 | 170600 |
| 2024-02-15 | 88.79 | $90.86 | 239930 |
| 2024-02-14 | 88.43 | $88.39 | 220009 |
| 2024-02-13 | 88.17 | $85.73 | 433412 |
| 2024-02-12 | 88.07 | $92.09 | 255604 |
| 2024-02-09 | 87.78 | $91.21 | 202100 |
| 2024-02-08 | 87.55 | $90.27 | 270100 |
| 2024-02-07 | 87.40 | $89.37 | 146300 |
| 2024-02-06 | 87.25 | $89.73 | 290814 |
| 2024-02-05 | 87.13 | $89.67 | 239920 |
| 2024-02-02 | 86.86 | $93.24 | 547800 |
| 2024-02-01 | 86.43 | $89.02 | 318903 |
| 2024-01-31 | 86.23 | $87.22 | 176625 |
| 2024-01-30 | 86.26 | $89.26 | 187300 |
| 2024-01-29 | 86.22 | $89.26 | 250335 |
| 2024-01-26 | 86.21 | $87.63 | 141200 |
| 2024-01-25 | 86.28 | $87.63 | 343314 |
| 2024-01-24 | 86.34 | $85.96 | 133421 |
| 2024-01-23 | 86.45 | $86.66 | 145009 |
| 2024-01-22 | 86.49 | $87.06 | 163107 |
| 2024-01-19 | 86.48 | $85.60 | 165317 |
| 2024-01-18 | 86.62 | $83.53 | 177136 |
| 2024-01-17 | 86.86 | $83.31 | 166232 |
| 2024-01-16 | 87.17 | $83.67 | 256900 |
| 2024-01-12 | 87.64 | $86.26 | 288800 |
| 2024-01-11 | 87.65 | $86.60 | 229308 |
| 2024-01-10 | 87.46 | $87.40 | 208432 |
| 2024-01-09 | 87.15 | $86.28 | 236144 |
| 2024-01-08 | 86.85 | $87.35 | 326741 |
| 2024-01-05 | 86.50 | $84.31 | 170710 |
| 2024-01-04 | 86.29 | $84.66 | 142326 |
| 2024-01-03 | 86.07 | $85.03 | 290447 |
| 2024-01-02 | 85.86 | $87.80 | 247100 |
| 2023-12-29 | 85.46 | $88.37 | 108200 |
| 2023-12-28 | 84.93 | $89.02 | 135635 |
| 2023-12-27 | 84.41 | $89.14 | 171235 |
| 2023-12-26 | 83.84 | $88.71 | 125923 |
| 2023-12-22 | 83.27 | $88.29 | 164000 |
| 2023-12-21 | 82.72 | $87.41 | 171600 |
| 2023-12-20 | 82.26 | $86.79 | 213400 |
| 2023-12-19 | 81.82 | $88.51 | 209500 |
| 2023-12-18 | 81.31 | $88.32 | 305534 |
| 2023-12-15 | 80.67 | $89.52 | 750000 |
| 2023-12-14 | 79.97 | $92.93 | 569400 |
| 2023-12-13 | 79.16 | $86.51 | 576600 |
| 2023-12-12 | 78.67 | $82.85 | 305400 |
| 2023-12-11 | 78.10 | $81.23 | 241806 |
| 2023-12-08 | 77.64 | $80.15 | 453704 |
| 2023-12-07 | 77.19 | $80.51 | 160500 |
| 2023-12-06 | 76.79 | $80.00 | 443600 |
| 2023-12-05 | 76.34 | $80.22 | 277100 |
| 2023-12-04 | 75.93 | $80.84 | 170500 |
| 2023-12-01 | 75.51 | $79.78 | 232914 |
| 2023-11-30 | 75.09 | $77.79 | 263100 |
| 2023-11-29 | 74.64 | $78.70 | 212008 |
| 2023-11-28 | 74.06 | $77.79 | 143522 |
| 2023-11-27 | 73.57 | $77.26 | 173200 |
| 2023-11-24 | 73.19 | $77.30 | 82239 |
| 2023-11-22 | 72.53 | $78.22 | 228200 |
| 2023-11-21 | 71.76 | $78.00 | 176845 |
| 2023-11-20 | 71.02 | $78.23 | 321500 |
| 2023-11-17 | 70.29 | $75.65 | 271900 |
| 2023-11-16 | 69.69 | $75.36 | 214241 |
| 2023-11-15 | 69.09 | $76.87 | 342208 |
| 2023-11-14 | 68.52 | $76.65 | 455047 |
| 2023-11-13 | 68.06 | $71.48 | 165833 |
| 2023-11-10 | 67.84 | $71.97 | 290743 |
| 2023-11-09 | 67.57 | $71.25 | 769900 |
| 2023-11-08 | 67.34 | $72.37 | 221716 |
| 2023-11-07 | 67.16 | $71.15 | 129611 |
| 2023-11-06 | 67.03 | $71.90 | 237700 |
| 2023-11-03 | 66.80 | $72.56 | 330628 |
| 2023-11-02 | 66.49 | $71.24 | 490435 |
| 2023-11-01 | 66.26 | $68.78 | 407211 |
| 2023-10-31 | 66.08 | $67.20 | 308900 |
| 2023-10-30 | 65.90 | $67.95 | 475035 |
| 2023-10-27 | 65.79 | $69.58 | 654700 |
| 2023-10-26 | 65.64 | $64.09 | 260935 |
| 2023-10-25 | 65.76 | $63.00 | 224500 |
| 2023-10-24 | 65.91 | $63.14 | 154100 |
| 2023-10-23 | 66.04 | $63.66 | 205800 |
| 2023-10-20 | 66.20 | $63.50 | 231000 |
| 2023-10-19 | 66.37 | $63.38 | 310008 |
| 2023-10-18 | 66.56 | $65.50 | 206638 |
| 2023-10-17 | 66.72 | $67.40 | 266100 |
| 2023-10-16 | 66.76 | $67.16 | 171600 |
| 2023-10-13 | 66.82 | $66.62 | 167442 |
| 2023-10-12 | 66.92 | $66.64 | 183719 |
| 2023-10-11 | 67.06 | $68.69 | 159100 |
| 2023-10-10 | 67.04 | $68.53 | 313800 |
| 2023-10-09 | 67.10 | $67.36 | 169742 |
| 2023-10-06 | 67.29 | $66.39 | 197508 |
| 2023-10-05 | 67.44 | $66.55 | 234026 |
| 2023-10-04 | 67.62 | $65.25 | 232105 |
| 2023-10-03 | 67.86 | $63.63 | 454849 |
| 2023-10-02 | 68.22 | $65.79 | 187571 |
| 2023-09-29 | 68.57 | $66.60 | 164000 |
| 2023-09-28 | 68.83 | $66.45 | 111400 |
| 2023-09-27 | 69.05 | $65.92 | 191313 |
| 2023-09-26 | 69.23 | $65.73 | 186826 |
| 2023-09-25 | 69.39 | $66.88 | 95025 |
| 2023-09-22 | 69.50 | $66.93 | 136600 |
| 2023-09-21 | 69.60 | $67.15 | 186000 |
| 2023-09-20 | 69.71 | $68.70 | 242400 |
| 2023-09-19 | 69.64 | $68.26 | 165800 |
| 2023-09-18 | 69.66 | $68.23 | 223732 |
| 2023-09-15 | 69.72 | $68.70 | 489104 |
| 2023-09-14 | 69.78 | $69.52 | 274700 |
| 2023-09-13 | 69.87 | $68.24 | 385400 |
| 2023-09-12 | 70.09 | $69.68 | 274225 |
| 2023-09-11 | 70.27 | $71.29 | 219000 |
| 2023-09-08 | 70.40 | $69.30 | 120528 |
| 2023-09-07 | 70.66 | $70.10 | 184100 |
| 2023-09-06 | 70.92 | $70.00 | 136900 |
| 2023-09-05 | 71.21 | $71.00 | 260335 |
| 2023-09-01 | 71.52 | $72.77 | 203200 |
| 2023-08-31 | 71.65 | $71.77 | 372500 |
| 2023-08-30 | 71.75 | $70.76 | 162345 |
| 2023-08-29 | 71.93 | $69.55 | 239300 |
| 2023-08-28 | 72.19 | $69.00 | 252200 |
| 2023-08-25 | 72.50 | $68.97 | 142300 |
| 2023-08-24 | 72.86 | $69.02 | 157202 |
| 2023-08-23 | 73.42 | $69.42 | 276006 |
| 2023-08-22 | 74.03 | $67.24 | 217405 |
| 2023-08-21 | 74.68 | $68.67 | 305832 |
| 2023-08-18 | 75.27 | $69.32 | 231421 |
| 2023-08-17 | 75.81 | $70.07 | 154825 |
| 2023-08-16 | 76.34 | $71.27 | 134003 |
| 2023-08-15 | 76.86 | $72.58 | 188340 |
| 2023-08-14 | 77.16 | $73.21 | 195500 |
| 2023-08-11 | 77.30 | $73.94 | 117800 |
| 2023-08-10 | 77.29 | $74.48 | 135400 |
| 2023-08-09 | 77.25 | $75.33 | 138515 |
| 2023-08-08 | 77.10 | $75.79 | 153200 |
| 2023-08-07 | 76.85 | $77.14 | 157101 |
| 2023-08-04 | 76.46 | $75.48 | 162500 |
| 2023-08-03 | 76.06 | $73.76 | 181837 |
| 2023-08-02 | 75.69 | $74.31 | 216200 |
| 2023-08-01 | 75.41 | $74.76 | 316132 |
| 2023-07-31 | 75.18 | $75.23 | 494222 |
| 2023-07-28 | 74.94 | $76.10 | 713300 |
| 2023-07-27 | 74.68 | $80.20 | 475150 |
| 2023-07-26 | 74.27 | $81.71 | 432734 |
| 2023-07-25 | 73.71 | $80.22 | 306500 |
| 2023-07-24 | 73.08 | $80.53 | 248800 |
| 2023-07-21 | 72.44 | $80.02 | 300000 |
| 2023-07-20 | 71.84 | $80.80 | 295901 |
| 2023-07-19 | 71.27 | $81.52 | 498900 |
| 2023-07-18 | 70.65 | $78.62 | 398820 |
| 2023-07-17 | 70.14 | $76.07 | 767800 |
| 2023-07-14 | 69.83 | $73.74 | 178337 |
| 2023-07-13 | 69.61 | $73.63 | 272626 |
| 2023-07-12 | 69.40 | $72.40 | 193300 |
| 2023-07-11 | 69.11 | $70.73 | 279307 |
| 2023-07-10 | 68.85 | $69.45 | 240500 |
| 2023-07-07 | 68.64 | $67.34 | 227200 |
| 2023-07-06 | 68.53 | $66.46 | 609362 |
| 2023-07-05 | 68.41 | $68.64 | 187424 |
| 2023-07-03 | 68.12 | $70.21 | 119843 |
| 2023-06-30 | 67.80 | $70.31 | 309330 |
| 2023-06-29 | 67.37 | $71.09 | 303327 |
| 2023-06-28 | 66.87 | $71.90 | 255400 |
| 2023-06-27 | 66.32 | $70.47 | 477500 |
| 2023-06-26 | 65.82 | $67.74 | 177700 |
| 2023-06-23 | 65.38 | $67.68 | 504500 |
| 2023-06-22 | 65.03 | $67.98 | 205600 |
| 2023-06-21 | 64.69 | $69.39 | 175619 |
| 2023-06-20 | 64.32 | $69.12 | 299236 |
| 2023-06-16 | 64.03 | $68.38 | 405300 |
| 2023-06-15 | 63.84 | $69.93 | 387200 |
| 2023-06-14 | 63.47 | $69.37 | 364500 |
| 2023-06-13 | 63.06 | $69.43 | 542312 |
| 2023-06-12 | 62.63 | $66.53 | 254008 |
| 2023-06-09 | 62.28 | $65.58 | 190204 |
| 2023-06-08 | 61.94 | $65.32 | 196500 |
| 2023-06-07 | 61.54 | $65.10 | 644200 |
| 2023-06-06 | 61.11 | $63.93 | 257400 |
| 2023-06-05 | 60.80 | $62.96 | 240245 |
| 2023-06-02 | 60.57 | $63.76 | 213100 |
| 2023-06-01 | 60.24 | $61.79 | 302838 |
| 2023-05-31 | 60.10 | $61.04 | 343402 |
| 2023-05-30 | 60.05 | $60.93 | 329400 |
| 2023-05-26 | 60.04 | $60.40 | 217300 |
| 2023-05-25 | 60.14 | $58.94 | 336800 |
| 2023-05-24 | 60.49 | $60.64 | 230758 |
| 2023-05-23 | 60.66 | $61.27 | 277100 |
| 2023-05-22 | 60.79 | $61.99 | 290100 |
| 2023-05-19 | 60.89 | $63.23 | 376600 |
| 2023-05-18 | 60.91 | $64.68 | 597700 |
| 2023-05-17 | 60.84 | $62.59 | 509100 |
| 2023-05-16 | 60.88 | $61.09 | 333400 |
| 2023-05-15 | 60.96 | $60.85 | 370608 |
| 2023-05-12 | 61.05 | $59.54 | 254816 |
| 2023-05-11 | 61.24 | $58.66 | 253915 |
| 2023-05-10 | 61.46 | $57.33 | 303509 |
| 2023-05-09 | 61.67 | $56.59 | 347608 |
| 2023-05-08 | 61.94 | $57.62 | 383643 |
| 2023-05-05 | 62.03 | $58.48 | 391120 |
| 2023-05-04 | 62.09 | $57.20 | 439700 |
| 2023-05-03 | 62.25 | $59.02 | 564200 |
| 2023-05-02 | 62.30 | $59.85 | 563323 |
| 2023-05-01 | 62.34 | $60.74 | 500000 |
| 2023-04-28 | 62.28 | $62.49 | 650530 |
| 2023-04-27 | 62.08 | $65.92 | 463446 |
| 2023-04-26 | 61.69 | $64.01 | 421700 |
| 2023-04-25 | 61.34 | $63.88 | 340300 |
| 2023-04-24 | 61.01 | $63.98 | 453200 |
| 2023-04-21 | 60.68 | $63.60 | 341800 |
| 2023-04-20 | 60.29 | $63.33 | 181100 |
| 2023-04-19 | 59.92 | $63.40 | 217800 |
| 2023-04-18 | 59.64 | $62.72 | 278428 |
| 2023-04-17 | 59.34 | $62.65 | 436400 |
| 2023-04-14 | 59.05 | $63.27 | 470608 |
| 2023-04-13 | 58.78 | $63.03 | 253900 |
| 2023-04-12 | 58.45 | $61.71 | 255338 |
| 2023-04-11 | 58.25 | $61.82 | 365500 |
| 2023-04-10 | 58.04 | $59.46 | 584600 |
| 2023-04-06 | 57.96 | $59.66 | 345600 |
| 2023-04-05 | 57.95 | $60.38 | 249743 |
| 2023-04-04 | 58.02 | $60.00 | 286840 |
| 2023-04-03 | 58.05 | $60.77 | 333209 |
| 2023-03-31 | 58.12 | $59.61 | 344736 |
| 2023-03-30 | 58.29 | $58.31 | 302948 |
| 2023-03-29 | 58.46 | $58.20 | 304600 |
| 2023-03-28 | 58.62 | $56.98 | 358600 |
| 2023-03-27 | 58.80 | $57.33 | 314300 |
| 2023-03-24 | 58.97 | $57.40 | 471141 |
| 2023-03-23 | 59.13 | $55.82 | 394009 |
| 2023-03-22 | 59.43 | $55.94 | 346621 |
| 2023-03-21 | 59.68 | $57.77 | 468527 |
| 2023-03-20 | 59.88 | $56.75 | 465200 |
| 2023-03-17 | 60.26 | $56.75 | 870909 |
| 2023-03-16 | 60.69 | $57.97 | 512043 |
| 2023-03-15 | 61.12 | $56.40 | 502400 |
| 2023-03-14 | 61.61 | $57.66 | 568038 |
| 2023-03-13 | 62.03 | $57.71 | 861500 |
| 2023-03-10 | 62.42 | $57.82 | 620513 |
| 2023-03-09 | 62.83 | $59.50 | 435800 |
| 2023-03-08 | 63.20 | $61.63 | 308523 |
| 2023-03-07 | 63.44 | $60.65 | 300100 |
| 2023-03-06 | 63.64 | $62.18 | 404624 |
| 2023-03-03 | 63.84 | $62.98 | 304800 |
| 2023-03-02 | 64.32 | $61.78 | 275200 |
| 2023-03-01 | 64.68 | $61.42 | 432500 |
| 2023-02-28 | 64.98 | $60.47 | 749400 |
| 2023-02-27 | 65.25 | $60.70 | 322118 |
| 2023-02-24 | 65.52 | $60.74 | 305100 |
| 2023-02-23 | 65.77 | $61.81 | 339800 |
| 2023-02-22 | 65.90 | $60.97 | 447327 |
| 2023-02-21 | 66.05 | $61.71 | 323517 |
| 2023-02-17 | 66.25 | $64.43 | 208400 |
| 2023-02-16 | 66.26 | $65.24 | 289300 |
| 2023-02-15 | 66.13 | $66.58 | 184600 |
| 2023-02-14 | 65.99 | $66.23 | 196800 |
| 2023-02-13 | 65.88 | $66.07 | 249400 |
| 2023-02-10 | 65.73 | $65.57 | 548500 |
| 2023-02-09 | 65.63 | $65.97 | 341614 |
| 2023-02-08 | 65.47 | $66.93 | 375284 |
| 2023-02-07 | 65.13 | $66.29 | 526245 |
| 2023-02-06 | 64.78 | $64.65 | 509214 |
| 2023-02-03 | 64.48 | $66.29 | 1.2M |
| 2023-02-02 | 64.10 | $72.55 | 922008 |
| 2023-02-01 | 63.40 | $68.96 | 465600 |
| 2023-01-31 | 62.84 | $67.42 | 298849 |
| 2023-01-30 | 62.30 | $65.96 | 385700 |
| 2023-01-27 | 61.87 | $65.97 | 272600 |
| 2023-01-26 | 61.34 | $65.85 | 256100 |
| 2023-01-25 | 60.88 | $64.26 | 265113 |
| 2023-01-24 | 60.50 | $64.16 | 233549 |
| 2023-01-23 | 60.09 | $65.58 | 231700 |
| 2023-01-20 | 59.67 | $64.76 | 529600 |
| 2023-01-19 | 59.21 | $62.59 | 354019 |
| 2023-01-18 | 58.84 | $63.65 | 300118 |
| 2023-01-17 | 58.46 | $64.19 | 308829 |
| 2023-01-13 | 58.03 | $63.09 | 209816 |
| 2023-01-12 | 57.80 | $63.52 | 364844 |
| 2023-01-11 | 57.57 | $62.67 | 645500 |
| 2023-01-10 | 57.33 | $60.15 | 262111 |
| 2023-01-09 | 57.24 | $59.35 | 284415 |
| 2023-01-06 | 57.26 | $58.69 | 298723 |
| 2023-01-05 | 57.25 | $58.55 | 209800 |
| 2023-01-04 | 57.26 | $58.66 | 228846 |
| 2023-01-03 | 57.18 | $57.74 | 238117 |
| 2022-12-30 | 57.25 | $56.66 | 220300 |
| 2022-12-29 | 57.37 | $57.25 | 255246 |
| 2022-12-28 | 57.49 | $55.37 | 259748 |
| 2022-12-27 | 57.61 | $56.65 | 165514 |
| 2022-12-23 | 57.64 | $56.75 | 185632 |
| 2022-12-22 | 57.69 | $55.94 | 265400 |
| 2022-12-21 | 57.77 | $57.19 | 311600 |
| 2022-12-20 | 57.72 | $55.55 | 266500 |
| 2022-12-19 | 57.69 | $55.18 | 269300 |
| 2022-12-16 | 57.67 | $56.00 | 699931 |
| 2022-12-15 | 57.61 | $55.73 | 529735 |
| 2022-12-14 | 57.62 | $58.38 | 360148 |
| 2022-12-13 | 57.53 | $58.90 | 365700 |
| 2022-12-12 | 57.40 | $57.84 | 302400 |
| 2022-12-09 | 57.37 | $58.50 | 208500 |
| 2022-12-08 | 57.26 | $59.60 | 300100 |
| 2022-12-07 | 56.83 | $58.65 | 285449 |
| 2022-12-06 | 56.49 | $58.59 | 588200 |
| 2022-12-05 | 56.13 | $57.09 | 294700 |
| 2022-12-02 | 55.85 | $59.19 | 253301 |
| 2022-12-01 | 55.40 | $59.07 | 497600 |
| 2022-11-30 | 55.02 | $59.66 | 449928 |
| 2022-11-29 | 54.65 | $57.83 | 210000 |
| 2022-11-28 | 54.43 | $57.17 | 377103 |
| 2022-11-25 | 54.33 | $57.79 | 101200 |
| 2022-11-23 | 53.80 | $57.39 | 202100 |
| 2022-11-22 | 53.29 | $56.38 | 214809 |
| 2022-11-21 | 52.90 | $54.86 | 157700 |
| 2022-11-18 | 52.50 | $54.74 | 272942 |
| 2022-11-17 | 52.05 | $54.76 | 247200 |
| 2022-11-16 | 51.53 | $56.05 | 194826 |
| 2022-11-15 | 50.99 | $56.46 | 371841 |
| 2022-11-14 | 50.50 | $56.36 | 331200 |
| 2022-11-11 | 49.94 | $57.27 | 602700 |
| 2022-11-10 | 49.29 | $56.23 | 794900 |
| 2022-11-09 | 48.73 | $50.98 | 334000 |
| 2022-11-08 | 48.44 | $51.83 | 294100 |
| 2022-11-07 | 48.09 | $51.52 | 258024 |
| 2022-11-04 | 47.69 | $51.50 | 356837 |
| 2022-11-03 | 47.41 | $50.14 | 396223 |
| 2022-11-02 | 47.21 | $51.38 | 547643 |
| 2022-11-01 | 47.00 | $52.40 | 491745 |
| 2022-10-31 | 46.75 | $53.32 | 1.1M |
| 2022-10-28 | 46.32 | $55.18 | 1.5M |
| 2022-10-27 | 45.70 | $47.22 | 692100 |
| 2022-10-26 | 45.56 | $47.21 | 723300 |
| 2022-10-25 | 45.47 | $48.68 | 629718 |
| 2022-10-24 | 45.29 | $46.74 | 421900 |
| 2022-10-21 | 45.22 | $45.77 | 612700 |
| 2022-10-20 | 45.35 | $44.37 | 500900 |
| 2022-10-19 | 45.61 | $45.25 | 476300 |
| 2022-10-18 | 45.93 | $46.69 | 509400 |
| 2022-10-17 | 46.19 | $45.13 | 656100 |
| 2022-10-14 | 46.63 | $44.21 | 648718 |
| 2022-10-13 | 47.11 | $45.16 | 620236 |
| 2022-10-12 | 47.56 | $45.19 | 723678 |
| 2022-10-11 | 48.03 | $44.64 | 1.9M |
| 2022-10-10 | 48.45 | $43.70 | 768100 |
| 2022-10-07 | 49.03 | $45.90 | 568100 |
| 2022-10-06 | 49.48 | $46.07 | 662723 |
| 2022-10-05 | 49.81 | $47.13 | 459600 |
| 2022-10-04 | 50.06 | $47.36 | 594706 |
| 2022-10-03 | 50.25 | $44.75 | 517700 |
| 2022-09-30 | 50.59 | $42.90 | 619422 |
| 2022-09-29 | 51.02 | $44.35 | 577500 |
| 2022-09-28 | 51.46 | $45.49 | 494700 |
| 2022-09-27 | 51.87 | $45.00 | 899600 |
| 2022-09-26 | 52.32 | $45.38 | 721900 |
| 2022-09-23 | 52.77 | $48.30 | 684524 |
| 2022-09-22 | 53.16 | $49.53 | 833600 |
| 2022-09-21 | 53.40 | $51.74 | 402300 |
| 2022-09-20 | 53.56 | $51.79 | 560225 |
| 2022-09-19 | 53.70 | $54.07 | 280646 |
| 2022-09-16 | 53.81 | $53.68 | 747800 |
| 2022-09-15 | 54.02 | $54.20 | 477040 |
| 2022-09-14 | 54.22 | $54.57 | 362838 |
| 2022-09-13 | 54.48 | $53.17 | 373300 |
| 2022-09-12 | 54.78 | $55.26 | 250033 |
| 2022-09-09 | 54.94 | $54.87 | 203600 |
| 2022-09-08 | 55.09 | $52.64 | 278217 |
| 2022-09-07 | 55.38 | $52.09 | 237000 |
| 2022-09-06 | 55.61 | $51.18 | 254600 |
| 2022-09-02 | 55.89 | $51.54 | 242500 |
| 2022-09-01 | 56.09 | $51.51 | 397700 |
| 2022-08-31 | 56.31 | $53.12 | 323703 |
| 2022-08-30 | 56.51 | $53.76 | 187900 |
| 2022-08-29 | 56.46 | $53.91 | 283000 |
| 2022-08-26 | 56.50 | $54.44 | 308900 |
| 2022-08-25 | 56.52 | $56.03 | 174700 |
| 2022-08-24 | 56.47 | $54.52 | 213100 |
| 2022-08-23 | 56.44 | $54.89 | 240400 |
| 2022-08-22 | 56.30 | $54.46 | 290100 |
| 2022-08-19 | 56.19 | $56.39 | 418913 |
| 2022-08-18 | 55.98 | $57.94 | 221741 |
| 2022-08-17 | 55.68 | $58.13 | 458900 |
| 2022-08-16 | 55.32 | $59.67 | 388802 |
| 2022-08-15 | 54.84 | $59.17 | 288700 |
| 2022-08-12 | 54.30 | $58.52 | 440800 |
| 2022-08-11 | 53.77 | $57.93 | 417641 |
| 2022-08-10 | 53.24 | $58.32 | 562511 |
| 2022-08-09 | 52.73 | $56.74 | 307900 |
| 2022-08-08 | 52.29 | $56.86 | 479836 |
| 2022-08-05 | 51.77 | $55.41 | 335310 |
| 2022-08-04 | 51.37 | $56.02 | 451827 |
| 2022-08-03 | 50.91 | $57.11 | 1.0M |
| 2022-08-02 | 50.33 | $52.65 | 571808 |
| 2022-08-01 | 50.02 | $54.85 | 401123 |
| 2022-07-29 | 49.56 | $54.79 | 377800 |
| 2022-07-28 | 49.00 | $55.02 | 405921 |
| 2022-07-27 | 48.44 | $53.97 | 317538 |
| 2022-07-26 | 47.92 | $51.97 | 221300 |
| 2022-07-25 | 47.54 | $52.38 | 212219 |
| 2022-07-22 | 47.12 | $52.09 | 347800 |
| 2022-07-21 | 46.67 | $52.03 | 279200 |
| 2022-07-20 | 46.18 | $50.96 | 279010 |
| 2022-07-19 | 45.74 | $49.99 | 282632 |
| 2022-07-18 | 45.29 | $48.29 | 272418 |
| 2022-07-15 | 44.87 | $47.92 | 358414 |
| 2022-07-14 | 44.56 | $47.38 | 313746 |
| 2022-07-13 | 44.29 | $48.15 | 380938 |
| 2022-07-12 | 44.05 | $47.88 | 394435 |
| 2022-07-11 | 43.98 | $46.61 | 221611 |
| 2022-07-08 | 44.11 | $47.26 | 353939 |
| 2022-07-07 | 44.21 | $46.83 | 324900 |
| 2022-07-06 | 44.35 | $45.67 | 313700 |
| 2022-07-05 | 44.53 | $46.37 | 407600 |
| 2022-07-01 | 44.65 | $45.61 | 782605 |
| 2022-06-30 | 44.90 | $43.71 | 489836 |
| 2022-06-29 | 45.16 | $43.67 | 323700 |
| 2022-06-28 | 45.43 | $43.69 | 320500 |
| 2022-06-27 | 45.76 | $44.39 | 383048 |
| 2022-06-24 | 46.05 | $43.96 | 552705 |
| 2022-06-23 | 46.26 | $43.02 | 428100 |
| 2022-06-22 | 46.59 | $42.25 | 568538 |
| 2022-06-21 | 46.94 | $42.10 | 579800 |
| 2022-06-17 | 47.22 | $41.11 | 914800 |
| 2022-06-16 | 47.49 | $39.73 | 772409 |
| 2022-06-15 | 47.83 | $41.86 | 1.1M |
| 2022-06-14 | 48.09 | $42.02 | 591700 |
| 2022-06-13 | 48.27 | $43.31 | 722300 |
| 2022-06-10 | 48.40 | $46.36 | 522300 |
| 2022-06-09 | 48.34 | $49.29 | 544500 |
| 2022-06-08 | 48.12 | $49.30 | 225738 |
| 2022-06-07 | 47.99 | $49.58 | 298700 |
| 2022-06-06 | 47.88 | $49.30 | 377007 |
| 2022-06-03 | 47.84 | $48.81 | 384000 |
| 2022-06-02 | 47.82 | $50.48 | 405543 |
| 2022-06-01 | 47.83 | $48.94 | 469800 |
| 2022-05-31 | 47.87 | $49.02 | 476502 |
| 2022-05-27 | 47.84 | $50.27 | 334603 |
| 2022-05-26 | 47.75 | $50.22 | 415300 |
| 2022-05-25 | 47.72 | $48.23 | 558500 |
| 2022-05-24 | 47.67 | $49.56 | 553000 |
| 2022-05-23 | 47.54 | $49.40 | 677328 |
| 2022-05-20 | 47.57 | $47.65 | 781153 |
| 2022-05-19 | 47.61 | $46.43 | 657133 |
| 2022-05-18 | 47.79 | $46.49 | 512724 |
| 2022-05-17 | 47.96 | $47.20 | 706700 |
| 2022-05-16 | 48.02 | $45.55 | 548400 |
| 2022-05-13 | 48.12 | $45.96 | 629919 |
| 2022-05-12 | 48.20 | $45.07 | 891100 |
| 2022-05-11 | 48.38 | $44.89 | 821700 |
| 2022-05-10 | 48.46 | $46.65 | 1.2M |
| 2022-05-09 | 48.49 | $47.53 | 979600 |
| 2022-05-06 | 48.47 | $48.41 | 920000 |
| 2022-05-05 | 48.41 | $48.37 | 1.1M |
| 2022-05-04 | 48.41 | $50.81 | 847331 |
| 2022-05-03 | 48.40 | $49.76 | 644209 |
| 2022-05-02 | 48.53 | $48.33 | 832433 |
| 2022-04-29 | 48.77 | $48.56 | 581528 |
| 2022-04-28 | 49.00 | $49.60 | 568600 |
| 2022-04-27 | 49.24 | $47.17 | 749032 |
| 2022-04-26 | 49.64 | $47.03 | 790900 |
| 2022-04-25 | 50.01 | $49.91 | 548536 |
| 2022-04-22 | 50.20 | $48.40 | 498975 |
| 2022-04-21 | 50.54 | $50.14 | 465300 |
| 2022-04-20 | 50.81 | $49.95 | 552649 |
| 2022-04-19 | 51.08 | $48.37 | 472500 |
| 2022-04-18 | 51.39 | $47.40 | 358200 |
| 2022-04-14 | 51.79 | $47.71 | 571129 |
| 2022-04-13 | 52.16 | $48.65 | 725426 |
| 2022-04-12 | 52.52 | $46.41 | 850405 |
| 2022-04-11 | 52.92 | $47.30 | 1.2M |
| 2022-04-08 | 53.26 | $47.20 | 1.0M |
| 2022-04-07 | 53.67 | $47.18 | 1.1M |
| 2022-04-06 | 54.08 | $48.25 | 1.2M |
| 2022-04-05 | 54.48 | $50.68 | 965500 |
| 2022-04-04 | 54.75 | $52.45 | 445945 |
| 2022-04-01 | 55.01 | $53.07 | 372526 |
| 2022-03-31 | 55.32 | $53.20 | 361836 |
| 2022-03-30 | 55.60 | $54.30 | 415716 |
| 2022-03-29 | 55.85 | $55.25 | 640000 |
| 2022-03-28 | 55.98 | $54.42 | 461300 |
| 2022-03-25 | 56.15 | $53.73 | 322000 |
| 2022-03-24 | 56.39 | $55.11 | 410739 |
| 2022-03-23 | 56.49 | $55.47 | 408000 |
| 2022-03-22 | 56.57 | $55.48 | 382400 |
| 2022-03-21 | 56.70 | $54.57 | 638100 |
| 2022-03-18 | 56.94 | $55.36 | 847316 |
| 2022-03-17 | 57.18 | $55.18 | 624241 |
| 2022-03-16 | 57.49 | $55.79 | 741600 |
| 2022-03-15 | 57.76 | $54.34 | 539815 |
| 2022-03-14 | 58.08 | $54.14 | 525310 |
| 2022-03-11 | 58.42 | $55.39 | 483500 |
| 2022-03-10 | 58.66 | $55.46 | 1.1M |
| 2022-03-09 | 58.90 | $56.29 | 550403 |
| 2022-03-08 | 59.13 | $56.00 | 1.3M |
| 2022-03-07 | 59.27 | $57.72 | 724500 |
| 2022-03-04 | 59.34 | $59.11 | 492307 |
| 2022-03-03 | 59.32 | $58.92 | 351700 |
| 2022-03-02 | 59.36 | $59.18 | 657536 |
| 2022-03-01 | 59.45 | $57.95 | 623600 |
| 2022-02-28 | 59.68 | $57.75 | 528200 |
| 2022-02-25 | 59.88 | $58.65 | 655000 |
| 2022-02-24 | 60.02 | $57.06 | 970200 |
| 2022-02-23 | 60.40 | $57.10 | 716900 |
| 2022-02-22 | 60.82 | $58.05 | 859800 |
| 2022-02-18 | 61.19 | $59.36 | 496044 |
| 2022-02-17 | 61.47 | $60.23 | 372300 |
| 2022-02-16 | 61.74 | $61.24 | 364100 |
| 2022-02-15 | 62.05 | $61.32 | 393500 |
| 2022-02-14 | 62.40 | $60.60 | 438662 |
| 2022-02-11 | 62.81 | $61.09 | 670145 |
| 2022-02-10 | 63.23 | $60.03 | 699709 |
| 2022-02-09 | 63.68 | $60.29 | 777100 |
| 2022-02-08 | 64.05 | $60.89 | 1.1M |
| 2022-02-07 | 64.37 | $58.76 | 929920 |
| 2022-02-04 | 64.82 | $59.20 | 1.1M |
| 2022-02-03 | 65.28 | $58.71 | 1.0M |
| 2022-02-02 | 65.76 | $59.66 | 1.0M |
| 2022-02-01 | 66.25 | $60.98 | 920712 |
| 2022-01-31 | 66.71 | $62.70 | 933640 |
| 2022-01-28 | 67.06 | $61.71 | 560516 |
| 2022-01-27 | 67.50 | $61.41 | 920600 |
| 2022-01-26 | 67.92 | $64.62 | 792616 |
| 2022-01-25 | 68.17 | $65.61 | 726035 |
| 2022-01-24 | 68.39 | $65.40 | 1.4M |
| 2022-01-21 | 68.62 | $64.98 | 590220 |
| 2022-01-20 | 68.84 | $65.57 | 774000 |
| 2022-01-19 | 69.00 | $67.43 | 436681 |
| 2022-01-18 | 68.98 | $68.27 | 712714 |
| 2022-01-14 | 68.97 | $68.90 | 587400 |
| 2022-01-13 | 68.91 | $69.56 | 394736 |
| 2022-01-12 | 68.80 | $68.93 | 417408 |
| 2022-01-11 | 68.74 | $67.74 | 484749 |
| 2022-01-10 | 68.78 | $67.21 | 763200 |
| 2022-01-07 | 68.87 | $67.79 | 826600 |
| 2022-01-06 | 68.94 | $68.50 | 455300 |
| 2022-01-05 | 68.98 | $68.25 | 704700 |
| 2022-01-04 | 69.01 | $69.44 | 462500 |
| 2022-01-03 | 68.98 | $70.10 | 489500 |
| 2021-12-31 | 68.86 | $69.78 | 307733 |
| 2021-12-30 | 68.80 | $70.57 | 293300 |
| 2021-12-29 | 68.52 | $69.75 | 335800 |
| 2021-12-28 | 68.20 | $69.54 | 374312 |
| 2021-12-27 | 67.97 | $70.08 | 294941 |
| 2021-12-23 | 67.72 | $69.96 | 288700 |
| 2021-12-22 | 67.51 | $69.42 | 315414 |
| 2021-12-21 | 67.28 | $68.69 | 376104 |
| 2021-12-20 | 67.10 | $67.13 | 429640 |
| 2021-12-17 | 66.94 | $68.05 | 825121 |
| 2021-12-16 | 66.68 | $67.70 | 1.4M |
| 2021-12-15 | 66.44 | $67.46 | 430441 |
| 2021-12-14 | 66.22 | $67.59 | 416311 |
| 2021-12-13 | 65.99 | $68.57 | 422900 |
| 2021-12-10 | 65.82 | $68.95 | 356901 |
| 2021-12-09 | 65.67 | $69.20 | 297000 |
| 2021-12-08 | 65.51 | $69.31 | 398300 |
| 2021-12-07 | 65.37 | $68.82 | 362700 |
| 2021-12-06 | 65.31 | $68.89 | 609016 |
| 2021-12-03 | 65.22 | $67.81 | 601139 |
| 2021-12-02 | 65.06 | $68.44 | 1.3M |
| 2021-12-01 | 64.88 | $64.97 | 1.0M |
| 2021-11-30 | 64.89 | $63.33 | 1.1M |
| 2021-11-29 | 64.93 | $64.98 | 789916 |
| 2021-11-26 | 64.79 | $65.04 | 375700 |
| 2021-11-24 | 64.65 | $65.76 | 577101 |
| 2021-11-23 | 64.49 | $64.97 | 675599 |
| 2021-11-22 | 64.40 | $65.00 | 909900 |
| 2021-11-19 | 64.45 | $64.03 | 759800 |
| 2021-11-18 | 64.58 | $62.74 | 522848 |
| 2021-11-17 | 64.82 | $62.90 | 506712 |
| 2021-11-16 | 65.04 | $63.10 | 1.3M |
| 2021-11-15 | 65.26 | $62.92 | 640212 |
| 2021-11-12 | 65.43 | $65.17 | 460700 |
| 2021-11-11 | 65.49 | $65.92 | 512148 |
| 2021-11-10 | 65.54 | $66.01 | 535774 |
| 2021-11-09 | 65.56 | $66.57 | 807102 |
| 2021-11-08 | 65.44 | $67.72 | 674200 |
| 2021-11-05 | 65.22 | $66.95 | 1.1M |
| 2021-11-04 | 65.00 | $64.60 | 548109 |
| 2021-11-03 | 64.90 | $64.99 | 649300 |
| 2021-11-02 | 64.77 | $65.03 | 570805 |
| 2021-11-01 | 64.61 | $64.28 | 958300 |
| 2021-10-29 | 64.46 | $62.06 | 653710 |
| 2021-10-28 | 64.44 | $62.24 | 802308 |
| 2021-10-27 | 64.38 | $62.61 | 723300 |
| 2021-10-26 | 64.27 | $63.13 | 683528 |
| 2021-10-25 | 64.14 | $66.01 | 669332 |
| 2021-10-22 | 63.95 | $66.56 | 444901 |
| 2021-10-21 | 63.75 | $67.53 | 710513 |
| 2021-10-20 | 63.55 | $67.44 | 451835 |
| 2021-10-19 | 63.34 | $67.38 | 493705 |
| 2021-10-18 | 63.13 | $66.42 | 474300 |
| 2021-10-15 | 63.03 | $66.32 | 619212 |
| 2021-10-14 | 62.94 | $67.03 | 533137 |
| 2021-10-13 | 62.82 | $66.40 | 709600 |
| 2021-10-12 | 62.76 | $64.11 | 668003 |
| 2021-10-11 | 62.79 | $63.29 | 467100 |
| 2021-10-08 | 62.89 | $62.62 | 430702 |
| 2021-10-07 | 62.96 | $62.57 | 515200 |
| 2021-10-06 | 63.04 | $62.43 | 513500 |
| 2021-10-05 | 63.13 | $61.80 | 478800 |
| 2021-10-04 | 63.28 | $61.32 | 538900 |
| 2021-10-01 | 63.51 | $61.53 | 570942 |
| 2021-09-30 | 63.75 | $61.13 | 671600 |
| 2021-09-29 | 64.00 | $60.47 | 595711 |
| 2021-09-28 | 64.30 | $60.36 | 1.1M |
| 2021-09-27 | 64.61 | $62.20 | 813600 |
| 2021-09-24 | 64.87 | $62.65 | 606522 |
| 2021-09-23 | 65.05 | $63.46 | 707833 |
| 2021-09-22 | 65.22 | $63.30 | 445400 |
| 2021-09-21 | 65.37 | $63.22 | 577824 |
| 2021-09-20 | 65.51 | $64.34 | 597400 |
| 2021-09-17 | 65.62 | $64.55 | 1.3M |
| 2021-09-16 | 65.70 | $64.57 | 359800 |
| 2021-09-15 | 65.84 | $65.19 | 375300 |
| 2021-09-14 | 65.96 | $64.85 | 427417 |
| 2021-09-13 | 66.11 | $65.30 | 442500 |
| 2021-09-10 | 66.20 | $63.91 | 312900 |
| 2021-09-09 | 66.36 | $64.19 | 473200 |
| 2021-09-08 | 66.52 | $64.26 | 410800 |
| 2021-09-07 | 66.68 | $64.71 | 430912 |
| 2021-09-03 | 66.83 | $66.08 | 280333 |
| 2021-09-02 | 67.01 | $66.28 | 309144 |
| 2021-09-01 | 66.87 | $66.01 | 1.1M |
| 2021-08-31 | 66.71 | $66.55 | 365528 |
| 2021-08-30 | 66.53 | $66.66 | 191810 |
| 2021-08-27 | 66.43 | $67.22 | 333846 |
| 2021-08-26 | 66.21 | $66.40 | 336800 |
| 2021-08-25 | 66.00 | $66.82 | 365306 |
| 2021-08-24 | 65.72 | $66.26 | 247033 |
| 2021-08-23 | 65.40 | $66.03 | 445731 |
| 2021-08-20 | 65.09 | $66.51 | 316804 |
| 2021-08-19 | 64.78 | $66.18 | 910705 |
| 2021-08-18 | 64.45 | $67.35 | 844200 |
| 2021-08-17 | 64.08 | $67.62 | 335550 |
| 2021-08-16 | 63.63 | $67.79 | 303515 |
| 2021-08-13 | 63.14 | $67.24 | 369931 |
| 2021-08-12 | 62.73 | $66.98 | 277127 |
| 2021-08-11 | 62.35 | $67.47 | 477747 |
| 2021-08-10 | 61.92 | $67.52 | 432916 |
| 2021-08-09 | 61.49 | $67.71 | 939536 |
| 2021-08-06 | 61.12 | $69.60 | 1.3M |
| 2021-08-05 | 60.67 | $63.48 | 457743 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
82.62
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.53
Average
81.72
Maximum
145.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 82.62 | $75.41 | 1.1M |
| 2026-07-30 | 83.38 | $75.87 | 2.4M |
| 2026-07-29 | 84.18 | $86.04 | 620276 |
| 2026-07-28 | 83.98 | $85.70 | 456818 |
| 2026-07-27 | 83.80 | $84.47 | 548000 |
| 2026-07-24 | 83.73 | $84.35 | 319433 |
| 2026-07-23 | 83.66 | $82.61 | 597530 |
| 2026-07-22 | 83.77 | $84.69 | 296629 |
| 2026-07-21 | 83.68 | $83.99 | 347000 |
| 2026-07-20 | 83.64 | $83.58 | 539447 |
| 2026-07-17 | 83.65 | $85.29 | 359822 |
| 2026-07-16 | 83.48 | $86.82 | 403300 |
| 2026-07-15 | 83.12 | $84.98 | 584523 |
| 2026-07-14 | 82.93 | $82.91 | 268622 |
| 2026-07-13 | 82.93 | $81.48 | 448019 |
| 2026-07-10 | 83.08 | $82.35 | 248986 |
| 2026-07-09 | 83.16 | $81.94 | 394514 |
| 2026-07-08 | 83.29 | $80.92 | 514242 |
| 2026-07-07 | 83.54 | $81.11 | 602508 |
| 2026-07-06 | 83.79 | $83.75 | 537800 |
| 2026-07-02 | 83.80 | $83.47 | 548252 |
| 2026-07-01 | 83.83 | $84.83 | 525734 |
| 2026-06-30 | 83.73 | $87.10 | 837409 |
| 2026-06-29 | 83.37 | $86.15 | 646040 |
| 2026-06-26 | 83.08 | $86.08 | 1.3M |
| 2026-06-25 | 82.76 | $84.30 | 404200 |
| 2026-06-24 | 82.60 | $83.35 | 680100 |
| 2026-06-23 | 82.52 | $80.24 | 619116 |
| 2026-06-22 | 82.77 | $79.81 | 464478 |
| 2026-06-18 | 83.08 | $82.38 | 520218 |
| 2026-06-17 | 83.15 | $81.20 | 690022 |
| 2026-06-16 | 83.35 | $83.60 | 627505 |
| 2026-06-15 | 83.33 | $82.41 | 540300 |
| 2026-06-12 | 83.43 | $81.66 | 306736 |
| 2026-06-11 | 83.61 | $80.68 | 585100 |
| 2026-06-10 | 83.92 | $80.08 | 305600 |
| 2026-06-09 | 84.32 | $81.76 | 434600 |
| 2026-06-08 | 84.59 | $79.56 | 430200 |
| 2026-06-05 | 85.12 | $81.24 | 396400 |
| 2026-06-04 | 85.53 | $81.53 | 637504 |
| 2026-06-03 | 85.95 | $80.60 | 827035 |
| 2026-06-02 | 86.52 | $84.04 | 764700 |
| 2026-06-01 | 86.78 | $82.49 | 670712 |
| 2026-05-29 | 87.23 | $83.87 | 965941 |
| 2026-05-28 | 87.58 | $86.38 | 449524 |
| 2026-05-27 | 87.71 | $87.39 | 534500 |
| 2026-05-26 | 87.74 | $86.12 | 410700 |
| 2026-05-22 | 87.92 | $85.88 | 445000 |
| 2026-05-21 | 88.13 | $87.02 | 555700 |
| 2026-05-20 | 88.25 | $87.09 | 464200 |
| 2026-05-19 | 88.37 | $84.44 | 542526 |
| 2026-05-18 | 88.78 | $86.47 | 376502 |
| 2026-05-15 | 89.03 | $85.69 | 634943 |
| 2026-05-14 | 89.38 | $87.82 | 324800 |
| 2026-05-13 | 89.54 | $87.74 | 364100 |
| 2026-05-12 | 89.73 | $88.63 | 436300 |
| 2026-05-11 | 89.85 | $88.35 | 519600 |
| 2026-05-08 | 90.00 | $90.54 | 502000 |
| 2026-05-07 | 89.95 | $88.66 | 747809 |
| 2026-05-06 | 90.08 | $86.94 | 1.3M |
| 2026-05-05 | 90.41 | $87.48 | 1.0M |
| 2026-05-04 | 90.72 | $89.89 | 491125 |
| 2026-05-01 | 90.81 | $92.13 | 506100 |
| 2026-04-30 | 90.67 | $90.29 | 421900 |
| 2026-04-29 | 90.71 | $89.18 | 604214 |
| 2026-04-28 | 90.87 | $91.18 | 374000 |
| 2026-04-27 | 90.84 | $90.89 | 388517 |
| 2026-04-24 | 90.83 | $91.39 | 334230 |
| 2026-04-23 | 90.78 | $89.85 | 378003 |
| 2026-04-22 | 90.87 | $90.46 | 485800 |
| 2026-04-21 | 90.92 | $90.64 | 504142 |
| 2026-04-20 | 90.94 | $94.30 | 449850 |
| 2026-04-17 | 90.59 | $94.57 | 621100 |
| 2026-04-16 | 90.17 | $91.73 | 404742 |
| 2026-04-15 | 90.01 | $91.74 | 476000 |
| 2026-04-14 | 89.83 | $92.67 | 479023 |
| 2026-04-13 | 89.53 | $93.03 | 429106 |
| 2026-04-10 | 89.16 | $91.41 | 424800 |
| 2026-04-09 | 88.92 | $91.77 | 1.2M |
| 2026-04-08 | 88.62 | $91.61 | 620200 |
| 2026-04-07 | 88.31 | $88.45 | 443936 |
| 2026-04-06 | 88.29 | $90.38 | 436727 |
| 2026-04-02 | 88.07 | $90.10 | 565100 |
| 2026-04-01 | 87.86 | $87.70 | 366400 |
| 2026-03-31 | 87.88 | $87.40 | 556331 |
| 2026-03-30 | 87.93 | $84.90 | 652400 |
| 2026-03-27 | 88.24 | $85.47 | 476722 |
| 2026-03-26 | 88.54 | $86.44 | 395800 |
| 2026-03-25 | 88.76 | $86.43 | 563401 |
| 2026-03-24 | 89.00 | $84.30 | 689021 |
| 2026-03-23 | 89.50 | $85.50 | 537441 |
| 2026-03-20 | 89.92 | $84.45 | 735300 |
| 2026-03-19 | 90.49 | $88.03 | 472300 |
| 2026-03-18 | 90.75 | $87.21 | 491200 |
| 2026-03-17 | 91.13 | $87.35 | 644086 |
| 2026-03-16 | 91.52 | $86.48 | 732100 |
| 2026-03-13 | 92.05 | $84.14 | 542242 |
| 2026-03-12 | 92.89 | $84.61 | 731700 |
| 2026-03-11 | 93.76 | $87.65 | 751532 |
| 2026-03-10 | 94.40 | $89.59 | 932900 |
| 2026-03-09 | 94.91 | $87.01 | 1.0M |
| 2026-03-06 | 95.74 | $86.20 | 1.2M |
| 2026-03-05 | 96.74 | $88.53 | 849000 |
| 2026-03-04 | 97.61 | $90.67 | 645700 |
| 2026-03-03 | 98.34 | $89.76 | 577200 |
| 2026-03-02 | 99.24 | $90.38 | 929023 |
| 2026-02-27 | 100.17 | $91.93 | 1.2M |
| 2026-02-26 | 101.04 | $92.93 | 791309 |
| 2026-02-25 | 101.90 | $92.74 | 785100 |
| 2026-02-24 | 102.86 | $91.20 | 903827 |
| 2026-02-23 | 104.09 | $90.33 | 1.0M |
| 2026-02-20 | 105.53 | $92.23 | 849043 |
| 2026-02-19 | 106.93 | $94.33 | 736200 |
| 2026-02-18 | 108.26 | $96.06 | 967200 |
| 2026-02-17 | 109.55 | $93.88 | 1.3M |
| 2026-02-13 | 111.20 | $92.01 | 818000 |
| 2026-02-12 | 113.21 | $91.49 | 1.7M |
| 2026-02-11 | 115.50 | $90.40 | 1.3M |
| 2026-02-10 | 118.14 | $94.45 | 1.2M |
| 2026-02-09 | 120.64 | $94.81 | 780600 |
| 2026-02-06 | 123.36 | $95.60 | 1.0M |
| 2026-02-05 | 126.28 | $97.52 | 1.1M |
| 2026-02-04 | 129.31 | $96.08 | 1.5M |
| 2026-02-03 | 132.80 | $93.15 | 2.8M |
| 2026-02-02 | 136.98 | $93.07 | 3.3M |
| 2026-01-30 | 141.60 | $99.92 | 5.2M |
| 2026-01-29 | 145.99 | $149.70 | 763510 |
| 2026-01-28 | 145.59 | $146.98 | 999400 |
| 2026-01-27 | 145.45 | $149.46 | 663538 |
| 2026-01-26 | 145.03 | $151.96 | 363712 |
| 2026-01-23 | 144.30 | $150.89 | 221500 |
| 2026-01-22 | 143.60 | $151.67 | 270729 |
| 2026-01-21 | 142.75 | $152.30 | 362246 |
| 2026-01-20 | 141.75 | $150.56 | 844900 |
| 2026-01-16 | 140.82 | $159.46 | 1.0M |
| 2026-01-15 | 138.86 | $150.70 | 457200 |
| 2026-01-14 | 137.61 | $147.37 | 328025 |
| 2026-01-13 | 136.59 | $145.59 | 310307 |
| 2026-01-12 | 135.64 | $146.36 | 286200 |
| 2026-01-09 | 134.51 | $146.19 | 703100 |
| 2026-01-08 | 133.28 | $137.39 | 285900 |
| 2026-01-07 | 132.85 | $136.28 | 437743 |
| 2026-01-06 | 132.49 | $135.01 | 258663 |
| 2026-01-05 | 132.22 | $134.26 | 276800 |
| 2026-01-02 | 132.01 | $131.51 | 261505 |
| 2025-12-31 | 132.06 | $131.84 | 242200 |
| 2025-12-30 | 132.08 | $133.26 | 128200 |
| 2025-12-29 | 131.96 | $133.52 | 234500 |
| 2025-12-26 | 131.79 | $133.89 | 168100 |
| 2025-12-24 | 131.57 | $133.98 | 90320 |
| 2025-12-23 | 131.32 | $133.12 | 187803 |
| 2025-12-22 | 131.13 | $134.71 | 257600 |
| 2025-12-19 | 130.75 | $134.62 | 606701 |
| 2025-12-18 | 130.34 | $132.41 | 419600 |
| 2025-12-17 | 130.13 | $130.19 | 310029 |
| 2025-12-16 | 130.12 | $130.44 | 324000 |
| 2025-12-15 | 130.08 | $130.48 | 287400 |
| 2025-12-12 | 130.04 | $130.48 | 382711 |
| 2025-12-11 | 130.00 | $131.82 | 345119 |
| 2025-12-10 | 129.80 | $130.99 | 366600 |
| 2025-12-09 | 129.68 | $128.47 | 300600 |
| 2025-12-08 | 129.81 | $129.04 | 228802 |
| 2025-12-05 | 129.89 | $130.91 | 383206 |
| 2025-12-04 | 129.78 | $132.58 | 387600 |
| 2025-12-03 | 129.49 | $133.86 | 318641 |
| 2025-12-02 | 129.03 | $131.82 | 387820 |
| 2025-12-01 | 128.73 | $134.09 | 340100 |
| 2025-11-28 | 128.17 | $134.57 | 165400 |
| 2025-11-26 | 127.49 | $136.06 | 352500 |
| 2025-11-25 | 126.59 | $133.68 | 578530 |
| 2025-11-24 | 125.85 | $127.68 | 465000 |
| 2025-11-21 | 125.65 | $126.26 | 609710 |
| 2025-11-20 | 125.59 | $123.94 | 337430 |
| 2025-11-19 | 125.76 | $124.53 | 221630 |
| 2025-11-18 | 125.89 | $124.93 | 242911 |
| 2025-11-17 | 125.99 | $124.47 | 267800 |
| 2025-11-14 | 126.15 | $127.02 | 345646 |
| 2025-11-13 | 126.06 | $127.04 | 225900 |
| 2025-11-12 | 125.96 | $129.15 | 177543 |
| 2025-11-11 | 125.62 | $129.50 | 243800 |
| 2025-11-10 | 125.22 | $127.26 | 196847 |
| 2025-11-07 | 125.00 | $126.00 | 262037 |
| 2025-11-06 | 124.90 | $124.45 | 271716 |
| 2025-11-05 | 124.94 | $125.02 | 283500 |
| 2025-11-04 | 124.93 | $126.86 | 288500 |
| 2025-11-03 | 124.73 | $126.84 | 248700 |
| 2025-10-31 | 124.51 | $125.81 | 196710 |
| 2025-10-30 | 124.37 | $125.30 | 198238 |
| 2025-10-29 | 124.27 | $126.11 | 328302 |
| 2025-10-28 | 124.08 | $130.19 | 368411 |
| 2025-10-27 | 123.44 | $132.96 | 352747 |
| 2025-10-24 | 122.44 | $132.67 | 618508 |
| 2025-10-23 | 121.36 | $128.55 | 640500 |
| 2025-10-22 | 120.60 | $129.57 | 1.1M |
| 2025-10-21 | 119.66 | $120.91 | 418604 |
| 2025-10-20 | 119.53 | $121.40 | 238865 |
| 2025-10-17 | 119.33 | $120.01 | 333600 |
| 2025-10-16 | 119.26 | $117.43 | 291400 |
| 2025-10-15 | 119.45 | $118.85 | 242100 |
| 2025-10-14 | 119.51 | $119.70 | 399647 |
| 2025-10-13 | 119.49 | $116.85 | 264400 |
| 2025-10-10 | 119.77 | $117.11 | 470100 |
| 2025-10-09 | 120.05 | $114.57 | 374206 |
| 2025-10-08 | 120.63 | $117.50 | 319800 |
| 2025-10-07 | 120.96 | $116.57 | 558731 |
| 2025-10-06 | 121.42 | $118.33 | 537028 |
| 2025-10-03 | 121.75 | $123.15 | 301000 |
| 2025-10-02 | 121.60 | $123.17 | 349432 |
| 2025-10-01 | 121.43 | $125.86 | 387031 |
| 2025-09-30 | 120.97 | $123.88 | 263400 |
| 2025-09-29 | 120.66 | $124.71 | 226321 |
| 2025-09-26 | 120.23 | $124.04 | 226200 |
| 2025-09-25 | 119.83 | $122.59 | 216500 |
| 2025-09-24 | 119.54 | $123.32 | 284102 |
| 2025-09-23 | 119.15 | $123.13 | 286200 |
| 2025-09-22 | 118.73 | $121.80 | 354116 |
| 2025-09-19 | 118.40 | $125.02 | 667700 |
| 2025-09-18 | 117.71 | $127.13 | 506600 |
| 2025-09-17 | 116.71 | $126.16 | 604700 |
| 2025-09-16 | 115.72 | $124.02 | 332563 |
| 2025-09-15 | 114.85 | $124.34 | 344744 |
| 2025-09-12 | 113.85 | $124.51 | 349726 |
| 2025-09-11 | 112.73 | $124.41 | 748300 |
| 2025-09-10 | 111.50 | $120.34 | 413348 |
| 2025-09-09 | 110.56 | $120.82 | 424300 |
| 2025-09-08 | 109.49 | $121.05 | 744130 |
| 2025-09-05 | 108.27 | $117.49 | 681801 |
| 2025-09-04 | 107.30 | $115.28 | 443400 |
| 2025-09-03 | 106.46 | $112.83 | 467100 |
| 2025-09-02 | 105.79 | $109.33 | 336524 |
| 2025-08-29 | 105.41 | $110.10 | 316328 |
| 2025-08-28 | 104.92 | $108.86 | 293322 |
| 2025-08-27 | 104.50 | $108.51 | 265706 |
| 2025-08-26 | 104.08 | $109.04 | 434700 |
| 2025-08-25 | 103.56 | $109.54 | 238300 |
| 2025-08-22 | 102.93 | $109.72 | 562606 |
| 2025-08-21 | 102.22 | $103.39 | 454645 |
| 2025-08-20 | 102.09 | $105.29 | 304204 |
| 2025-08-19 | 101.76 | $106.97 | 303500 |
| 2025-08-18 | 101.21 | $105.51 | 371200 |
| 2025-08-15 | 100.76 | $107.01 | 433000 |
| 2025-08-14 | 100.10 | $108.41 | 581413 |
| 2025-08-13 | 99.22 | $108.33 | 875700 |
| 2025-08-12 | 98.26 | $102.71 | 281830 |
| 2025-08-11 | 97.79 | $99.66 | 242700 |
| 2025-08-08 | 97.60 | $98.12 | 231430 |
| 2025-08-07 | 97.54 | $98.18 | 286404 |
| 2025-08-06 | 97.48 | $98.82 | 212528 |
| 2025-08-05 | 97.34 | $99.24 | 341000 |
| 2025-08-04 | 97.13 | $97.63 | 405900 |
| 2025-08-01 | 97.08 | $95.85 | 527900 |
| 2025-07-31 | 97.21 | $93.14 | 361623 |
| 2025-07-30 | 97.64 | $94.06 | 567013 |
| 2025-07-29 | 98.02 | $94.97 | 310642 |
| 2025-07-28 | 98.34 | $93.41 | 401500 |
| 2025-07-25 | 98.86 | $94.07 | 460400 |
| 2025-07-24 | 99.36 | $93.26 | 559843 |
| 2025-07-23 | 100.00 | $96.56 | 1.2M |
| 2025-07-22 | 100.37 | $104.25 | 533484 |
| 2025-07-21 | 99.96 | $101.94 | 367230 |
| 2025-07-18 | 99.75 | $100.85 | 223110 |
| 2025-07-17 | 99.63 | $100.94 | 280437 |
| 2025-07-16 | 99.49 | $99.53 | 383343 |
| 2025-07-15 | 99.49 | $98.56 | 492800 |
| 2025-07-14 | 99.59 | $100.92 | 371514 |
| 2025-07-11 | 99.45 | $100.06 | 280207 |
| 2025-07-10 | 99.38 | $101.25 | 642300 |
| 2025-07-09 | 99.19 | $102.29 | 641524 |
| 2025-07-08 | 98.86 | $100.57 | 395100 |
| 2025-07-07 | 98.68 | $100.13 | 403640 |
| 2025-07-03 | 98.53 | $102.41 | 147410 |
| 2025-07-02 | 98.12 | $102.71 | 480500 |
| 2025-07-01 | 97.64 | $101.47 | 391200 |
| 2025-06-30 | 97.23 | $99.64 | 275300 |
| 2025-06-27 | 96.98 | $99.14 | 1.5M |
| 2025-06-26 | 96.75 | $99.86 | 195516 |
| 2025-06-25 | 96.43 | $97.55 | 194000 |
| 2025-06-24 | 96.31 | $98.70 | 224100 |
| 2025-06-23 | 96.06 | $97.00 | 268247 |
| 2025-06-20 | 95.96 | $95.40 | 334003 |
| 2025-06-18 | 96.01 | $94.66 | 268200 |
| 2025-06-17 | 96.16 | $92.86 | 439608 |
| 2025-06-16 | 96.50 | $95.41 | 301900 |
| 2025-06-13 | 96.62 | $95.88 | 218946 |
| 2025-06-12 | 96.70 | $98.52 | 356247 |
| 2025-06-11 | 96.51 | $97.30 | 524418 |
| 2025-06-10 | 96.42 | $96.95 | 346916 |
| 2025-06-09 | 96.37 | $95.98 | 203928 |
| 2025-06-06 | 96.41 | $95.69 | 221338 |
| 2025-06-05 | 96.48 | $94.99 | 247909 |
| 2025-06-04 | 96.64 | $94.95 | 189539 |
| 2025-06-03 | 96.82 | $95.30 | 239500 |
| 2025-06-02 | 96.98 | $93.70 | 246552 |
| 2025-05-30 | 97.32 | $96.00 | 259800 |
| 2025-05-29 | 97.46 | $96.68 | 174000 |
| 2025-05-28 | 97.54 | $95.95 | 220748 |
| 2025-05-27 | 97.71 | $96.79 | 335100 |
| 2025-05-23 | 97.81 | $94.71 | 399500 |
| 2025-05-22 | 98.13 | $95.35 | 646800 |
| 2025-05-21 | 98.43 | $96.20 | 349200 |
| 2025-05-20 | 98.66 | $101.14 | 218437 |
| 2025-05-19 | 98.40 | $100.52 | 232149 |
| 2025-05-16 | 98.18 | $101.77 | 306900 |
| 2025-05-15 | 97.80 | $100.76 | 301000 |
| 2025-05-14 | 97.49 | $98.78 | 266947 |
| 2025-05-13 | 97.35 | $99.59 | 324300 |
| 2025-05-12 | 97.11 | $99.04 | 238100 |
| 2025-05-09 | 96.91 | $97.61 | 230402 |
| 2025-05-08 | 96.84 | $98.38 | 178800 |
| 2025-05-07 | 96.68 | $97.68 | 281217 |
| 2025-05-06 | 96.57 | $95.82 | 263737 |
| 2025-05-05 | 96.65 | $97.63 | 243618 |
| 2025-05-02 | 96.54 | $98.11 | 224639 |
| 2025-05-01 | 96.38 | $97.01 | 338334 |
| 2025-04-30 | 96.31 | $97.44 | 323000 |
| 2025-04-29 | 96.20 | $96.00 | 268537 |
| 2025-04-28 | 96.22 | $94.78 | 313700 |
| 2025-04-25 | 96.37 | $93.60 | 312225 |
| 2025-04-24 | 96.66 | $95.11 | 349902 |
| 2025-04-23 | 96.82 | $93.77 | 899037 |
| 2025-04-22 | 97.14 | $96.40 | 646024 |
| 2025-04-21 | 97.22 | $94.22 | 355040 |
| 2025-04-17 | 97.54 | $97.06 | 345500 |
| 2025-04-16 | 97.59 | $95.57 | 394512 |
| 2025-04-15 | 97.80 | $96.45 | 261700 |
| 2025-04-14 | 97.94 | $97.36 | 615900 |
| 2025-04-11 | 98.00 | $93.31 | 730800 |
| 2025-04-10 | 98.50 | $89.28 | 539132 |
| 2025-04-09 | 99.47 | $94.48 | 877606 |
| 2025-04-08 | 99.99 | $92.41 | 776100 |
| 2025-04-07 | 100.79 | $95.92 | 1.0M |
| 2025-04-04 | 101.30 | $103.69 | 1.2M |
| 2025-04-03 | 101.05 | $102.88 | 676300 |
| 2025-04-02 | 100.86 | $103.61 | 419900 |
| 2025-04-01 | 100.57 | $100.01 | 390700 |
| 2025-03-31 | 100.63 | $100.11 | 527900 |
| 2025-03-28 | 100.68 | $100.35 | 239600 |
| 2025-03-27 | 100.71 | $101.23 | 203912 |
| 2025-03-26 | 100.66 | $102.11 | 260600 |
| 2025-03-25 | 100.51 | $102.51 | 259717 |
| 2025-03-24 | 100.30 | $103.01 | 227600 |
| 2025-03-21 | 100.01 | $101.01 | 352658 |
| 2025-03-20 | 99.91 | $101.58 | 402645 |
| 2025-03-19 | 99.73 | $99.51 | 310344 |
| 2025-03-18 | 99.75 | $99.02 | 195300 |
| 2025-03-17 | 99.83 | $98.00 | 180300 |
| 2025-03-14 | 100.02 | $96.95 | 219336 |
| 2025-03-13 | 100.34 | $94.63 | 278223 |
| 2025-03-12 | 100.95 | $95.98 | 531700 |
| 2025-03-11 | 101.47 | $96.64 | 337500 |
| 2025-03-10 | 101.98 | $95.81 | 516400 |
| 2025-03-07 | 102.63 | $101.72 | 256900 |
| 2025-03-06 | 102.72 | $101.01 | 287300 |
| 2025-03-05 | 102.90 | $102.84 | 296400 |
| 2025-03-04 | 102.91 | $101.79 | 322828 |
| 2025-03-03 | 103.03 | $103.62 | 291123 |
| 2025-02-28 | 102.96 | $103.65 | 311600 |
| 2025-02-27 | 102.89 | $102.09 | 287234 |
| 2025-02-26 | 102.98 | $103.18 | 512528 |
| 2025-02-25 | 102.95 | $102.78 | 404040 |
| 2025-02-24 | 102.97 | $99.35 | 329831 |
| 2025-02-21 | 103.35 | $101.25 | 343300 |
| 2025-02-20 | 103.58 | $100.92 | 253911 |
| 2025-02-19 | 103.85 | $102.05 | 199300 |
| 2025-02-18 | 104.04 | $101.81 | 217600 |
| 2025-02-14 | 104.28 | $101.76 | 248015 |
| 2025-02-13 | 104.54 | $101.03 | 206000 |
| 2025-02-12 | 104.91 | $99.86 | 407181 |
| 2025-02-11 | 105.45 | $102.62 | 269300 |
| 2025-02-10 | 105.74 | $102.97 | 352800 |
| 2025-02-07 | 106.04 | $104.15 | 282500 |
| 2025-02-06 | 106.24 | $105.18 | 341100 |
| 2025-02-05 | 106.35 | $105.26 | 457000 |
| 2025-02-04 | 106.46 | $104.81 | 522812 |
| 2025-02-03 | 106.63 | $101.63 | 488700 |
| 2025-01-31 | 107.16 | $104.69 | 1.0M |
| 2025-01-30 | 107.42 | $114.82 | 398855 |
| 2025-01-29 | 106.64 | $112.10 | 432099 |
| 2025-01-28 | 106.07 | $111.67 | 566728 |
| 2025-01-27 | 105.48 | $113.66 | 411016 |
| 2025-01-24 | 104.62 | $109.36 | 202616 |
| 2025-01-23 | 104.12 | $109.24 | 260320 |
| 2025-01-22 | 103.58 | $109.66 | 333800 |
| 2025-01-21 | 102.94 | $108.76 | 216800 |
| 2025-01-17 | 102.33 | $107.62 | 186700 |
| 2025-01-16 | 101.77 | $106.65 | 357106 |
| 2025-01-15 | 101.25 | $103.78 | 246000 |
| 2025-01-14 | 100.99 | $101.41 | 308400 |
| 2025-01-13 | 100.94 | $97.66 | 243418 |
| 2025-01-10 | 101.29 | $96.22 | 297030 |
| 2025-01-08 | 101.82 | $99.52 | 233700 |
| 2025-01-07 | 102.07 | $100.13 | 362300 |
| 2025-01-06 | 102.27 | $99.86 | 214000 |
| 2025-01-03 | 102.52 | $100.75 | 199449 |
| 2025-01-02 | 102.71 | $99.84 | 548240 |
| 2024-12-31 | 103.01 | $102.14 | 157000 |
| 2024-12-30 | 103.10 | $101.38 | 135719 |
| 2024-12-27 | 103.29 | $102.07 | 231200 |
| 2024-12-26 | 103.41 | $102.97 | 258070 |
| 2024-12-24 | 103.46 | $102.18 | 183035 |
| 2024-12-23 | 103.60 | $101.01 | 339643 |
| 2024-12-20 | 103.87 | $101.66 | 617624 |
| 2024-12-19 | 104.10 | $100.10 | 449400 |
| 2024-12-18 | 104.52 | $99.60 | 425305 |
| 2024-12-17 | 105.04 | $103.69 | 203600 |
| 2024-12-16 | 105.18 | $105.03 | 181901 |
| 2024-12-13 | 105.20 | $104.45 | 160400 |
| 2024-12-12 | 105.28 | $105.07 | 150502 |
| 2024-12-11 | 105.30 | $105.76 | 258448 |
| 2024-12-10 | 105.25 | $104.02 | 244603 |
| 2024-12-09 | 105.38 | $105.29 | 320600 |
| 2024-12-06 | 105.39 | $107.07 | 165700 |
| 2024-12-05 | 105.21 | $105.82 | 149224 |
| 2024-12-04 | 105.15 | $105.64 | 174201 |
| 2024-12-03 | 105.10 | $106.15 | 148139 |
| 2024-12-02 | 104.99 | $106.70 | 172600 |
| 2024-11-29 | 104.80 | $107.13 | 107146 |
| 2024-11-27 | 104.56 | $106.87 | 202835 |
| 2024-11-26 | 104.32 | $106.36 | 232030 |
| 2024-11-25 | 104.10 | $107.79 | 634230 |
| 2024-11-22 | 103.71 | $105.62 | 166500 |
| 2024-11-21 | 103.51 | $103.95 | 152700 |
| 2024-11-20 | 103.47 | $102.72 | 233357 |
| 2024-11-19 | 103.55 | $104.87 | 217728 |
| 2024-11-18 | 103.41 | $102.48 | 170000 |
| 2024-11-15 | 103.50 | $102.47 | 282428 |
| 2024-11-14 | 103.61 | $101.24 | 275100 |
| 2024-11-13 | 103.86 | $102.73 | 343922 |
| 2024-11-12 | 103.98 | $104.80 | 283232 |
| 2024-11-11 | 103.89 | $106.10 | 232500 |
| 2024-11-08 | 103.66 | $105.27 | 281521 |
| 2024-11-07 | 103.49 | $103.63 | 545300 |
| 2024-11-06 | 103.48 | $101.77 | 579600 |
| 2024-11-05 | 103.66 | $102.36 | 179143 |
| 2024-11-04 | 103.80 | $100.56 | 204600 |
| 2024-11-01 | 104.14 | $99.39 | 269533 |
| 2024-10-31 | 104.64 | $99.68 | 262819 |
| 2024-10-30 | 105.16 | $100.70 | 251900 |
| 2024-10-29 | 105.63 | $102.44 | 232624 |
| 2024-10-28 | 105.96 | $102.33 | 196417 |
| 2024-10-25 | 106.34 | $100.88 | 295600 |
| 2024-10-24 | 106.92 | $101.08 | 297700 |
| 2024-10-23 | 107.53 | $100.02 | 750400 |
| 2024-10-22 | 108.32 | $103.64 | 359900 |
| 2024-10-21 | 108.82 | $104.94 | 364323 |
| 2024-10-18 | 109.23 | $109.32 | 240215 |
| 2024-10-17 | 109.22 | $110.77 | 149436 |
| 2024-10-16 | 109.05 | $110.89 | 144645 |
| 2024-10-15 | 108.86 | $108.95 | 169700 |
| 2024-10-14 | 108.85 | $108.16 | 196805 |
| 2024-10-11 | 108.92 | $106.27 | 281600 |
| 2024-10-10 | 109.20 | $106.18 | 275800 |
| 2024-10-09 | 109.52 | $106.27 | 255000 |
| 2024-10-08 | 109.86 | $106.97 | 299229 |
| 2024-10-07 | 110.17 | $106.11 | 264217 |
| 2024-10-04 | 110.59 | $106.66 | 434000 |
| 2024-10-03 | 111.01 | $110.40 | 171336 |
| 2024-10-02 | 111.07 | $111.32 | 182638 |
| 2024-10-01 | 111.05 | $112.14 | 272321 |
| 2024-09-30 | 110.93 | $113.97 | 229900 |
| 2024-09-27 | 110.61 | $113.80 | 256800 |
| 2024-09-26 | 110.27 | $112.25 | 269400 |
| 2024-09-25 | 110.07 | $112.92 | 258300 |
| 2024-09-24 | 109.77 | $111.70 | 227900 |
| 2024-09-23 | 109.56 | $112.41 | 251217 |
| 2024-09-20 | 109.26 | $111.80 | 658034 |
| 2024-09-19 | 109.00 | $113.65 | 370140 |
| 2024-09-18 | 108.51 | $116.17 | 336500 |
| 2024-09-17 | 107.70 | $116.56 | 228200 |
| 2024-09-16 | 106.77 | $116.58 | 402424 |
| 2024-09-13 | 105.73 | $115.24 | 424426 |
| 2024-09-12 | 104.73 | $111.16 | 333041 |
| 2024-09-11 | 104.05 | $107.28 | 253600 |
| 2024-09-10 | 103.72 | $107.52 | 257000 |
| 2024-09-09 | 103.31 | $107.42 | 429148 |
| 2024-09-06 | 102.88 | $106.63 | 274955 |
| 2024-09-05 | 102.49 | $108.14 | 300811 |
| 2024-09-04 | 101.89 | $107.37 | 200600 |
| 2024-09-03 | 101.32 | $105.97 | 272600 |
| 2024-08-30 | 100.83 | $108.00 | 376505 |
| 2024-08-29 | 100.07 | $105.25 | 309905 |
| 2024-08-28 | 99.53 | $102.94 | 172700 |
| 2024-08-27 | 99.17 | $103.14 | 235200 |
| 2024-08-26 | 98.75 | $103.04 | 291848 |
| 2024-08-23 | 98.30 | $102.39 | 210023 |
| 2024-08-22 | 97.87 | $99.51 | 163103 |
| 2024-08-21 | 97.69 | $99.46 | 217500 |
| 2024-08-20 | 97.51 | $98.66 | 133343 |
| 2024-08-19 | 97.39 | $99.08 | 162328 |
| 2024-08-16 | 97.21 | $97.75 | 191348 |
| 2024-08-15 | 97.15 | $98.04 | 252400 |
| 2024-08-14 | 97.06 | $99.52 | 216735 |
| 2024-08-13 | 96.80 | $97.86 | 251400 |
| 2024-08-12 | 96.69 | $95.51 | 190800 |
| 2024-08-09 | 96.81 | $97.08 | 148600 |
| 2024-08-08 | 96.78 | $95.80 | 310300 |
| 2024-08-07 | 96.89 | $93.70 | 222095 |
| 2024-08-06 | 97.22 | $95.09 | 258316 |
| 2024-08-05 | 97.45 | $95.11 | 499925 |
| 2024-08-02 | 97.69 | $97.99 | 717600 |
| 2024-08-01 | 97.66 | $95.32 | 346743 |
| 2024-07-31 | 97.91 | $98.12 | 206400 |
| 2024-07-30 | 97.89 | $98.39 | 174808 |
| 2024-07-29 | 97.83 | $99.08 | 205500 |
| 2024-07-26 | 97.70 | $99.91 | 257400 |
| 2024-07-25 | 97.47 | $99.30 | 397100 |
| 2024-07-24 | 97.28 | $96.57 | 462045 |
| 2024-07-23 | 97.35 | $100.40 | 562188 |
| 2024-07-22 | 97.03 | $99.22 | 494500 |
| 2024-07-19 | 96.80 | $101.09 | 195900 |
| 2024-07-18 | 96.35 | $101.80 | 355300 |
| 2024-07-17 | 95.77 | $102.48 | 547916 |
| 2024-07-16 | 95.07 | $103.26 | 465500 |
| 2024-07-15 | 94.20 | $100.76 | 448335 |
| 2024-07-12 | 93.51 | $100.12 | 297500 |
| 2024-07-11 | 92.82 | $98.46 | 310657 |
| 2024-07-10 | 92.23 | $92.66 | 153800 |
| 2024-07-09 | 92.18 | $90.98 | 223700 |
| 2024-07-08 | 92.31 | $91.89 | 157500 |
| 2024-07-05 | 92.35 | $92.51 | 130149 |
| 2024-07-03 | 92.33 | $93.93 | 69924 |
| 2024-07-02 | 92.17 | $92.95 | 165842 |
| 2024-07-01 | 92.08 | $92.30 | 236500 |
| 2024-06-28 | 92.06 | $94.60 | 1.4M |
| 2024-06-27 | 91.79 | $92.67 | 118000 |
| 2024-06-26 | 91.70 | $91.83 | 111912 |
| 2024-06-25 | 91.69 | $92.87 | 177166 |
| 2024-06-24 | 91.56 | $93.27 | 208746 |
| 2024-06-21 | 91.38 | $92.34 | 319000 |
| 2024-06-20 | 91.28 | $91.88 | 117245 |
| 2024-06-18 | 91.22 | $92.68 | 173500 |
| 2024-06-17 | 91.07 | $92.13 | 105600 |
| 2024-06-14 | 90.95 | $91.44 | 128345 |
| 2024-06-13 | 90.90 | $92.73 | 192000 |
| 2024-06-12 | 90.71 | $92.78 | 286421 |
| 2024-06-11 | 90.49 | $88.45 | 161133 |
| 2024-06-10 | 90.71 | $89.00 | 127700 |
| 2024-06-07 | 90.89 | $89.34 | 152800 |
| 2024-06-06 | 91.05 | $90.57 | 107800 |
| 2024-06-05 | 91.10 | $92.25 | 113900 |
| 2024-06-04 | 90.98 | $90.54 | 153900 |
| 2024-06-03 | 91.02 | $90.90 | 169646 |
| 2024-05-31 | 91.04 | $90.65 | 183404 |
| 2024-05-30 | 91.08 | $90.53 | 144737 |
| 2024-05-29 | 91.13 | $89.16 | 229321 |
| 2024-05-28 | 91.34 | $90.85 | 203112 |
| 2024-05-24 | 91.39 | $91.29 | 178000 |
| 2024-05-23 | 91.41 | $90.10 | 223400 |
| 2024-05-22 | 91.54 | $91.08 | 248030 |
| 2024-05-21 | 91.59 | $93.92 | 136748 |
| 2024-05-20 | 91.35 | $94.03 | 169400 |
| 2024-05-17 | 91.06 | $93.37 | 135900 |
| 2024-05-16 | 90.82 | $93.28 | 128700 |
| 2024-05-15 | 90.56 | $93.88 | 203631 |
| 2024-05-14 | 90.21 | $91.36 | 224300 |
| 2024-05-13 | 90.09 | $90.44 | 285831 |
| 2024-05-10 | 90.06 | $93.31 | 208407 |
| 2024-05-09 | 89.71 | $93.70 | 196949 |
| 2024-05-08 | 89.29 | $91.76 | 128300 |
| 2024-05-07 | 89.03 | $92.10 | 269239 |
| 2024-05-06 | 88.71 | $92.89 | 262124 |
| 2024-05-03 | 88.27 | $90.84 | 282819 |
| 2024-05-02 | 88.00 | $87.92 | 184200 |
| 2024-05-01 | 88.01 | $86.21 | 259130 |
| 2024-04-30 | 88.20 | $85.64 | 248700 |
| 2024-04-29 | 88.47 | $87.40 | 273400 |
| 2024-04-26 | 88.58 | $87.00 | 487900 |
| 2024-04-25 | 88.75 | $86.20 | 1.1M |
| 2024-04-24 | 89.02 | $92.07 | 381347 |
| 2024-04-23 | 88.70 | $92.78 | 147816 |
| 2024-04-22 | 88.27 | $90.46 | 188450 |
| 2024-04-19 | 88.03 | $87.96 | 175116 |
| 2024-04-18 | 88.04 | $87.00 | 138035 |
| 2024-04-17 | 88.15 | $86.35 | 112600 |
| 2024-04-16 | 88.34 | $86.17 | 164900 |
| 2024-04-15 | 88.57 | $87.11 | 214800 |
| 2024-04-12 | 88.72 | $87.93 | 175900 |
| 2024-04-11 | 88.81 | $89.21 | 212100 |
| 2024-04-10 | 88.76 | $87.60 | 269200 |
| 2024-04-09 | 88.89 | $91.09 | 217100 |
| 2024-04-08 | 88.66 | $90.04 | 190482 |
| 2024-04-05 | 88.51 | $89.11 | 331142 |
| 2024-04-04 | 88.45 | $87.92 | 160006 |
| 2024-04-03 | 88.50 | $88.35 | 217000 |
| 2024-04-02 | 88.52 | $88.14 | 228900 |
| 2024-04-01 | 88.56 | $89.73 | 184800 |
| 2024-03-28 | 88.43 | $91.09 | 398000 |
| 2024-03-27 | 88.15 | $91.71 | 164045 |
| 2024-03-26 | 87.78 | $88.95 | 170924 |
| 2024-03-25 | 87.66 | $90.30 | 146805 |
| 2024-03-22 | 87.38 | $90.13 | 163100 |
| 2024-03-21 | 87.09 | $91.89 | 255700 |
| 2024-03-20 | 86.58 | $89.45 | 278400 |
| 2024-03-19 | 86.28 | $87.13 | 244000 |
| 2024-03-18 | 86.19 | $85.06 | 421900 |
| 2024-03-15 | 86.31 | $84.64 | 401405 |
| 2024-03-14 | 86.49 | $85.05 | 225900 |
| 2024-03-13 | 86.64 | $86.75 | 104700 |
| 2024-03-12 | 86.63 | $85.82 | 132537 |
| 2024-03-11 | 86.71 | $86.04 | 217542 |
| 2024-03-08 | 86.78 | $86.88 | 310200 |
| 2024-03-07 | 86.77 | $88.34 | 359746 |
| 2024-03-06 | 86.61 | $85.96 | 191100 |
| 2024-03-05 | 86.68 | $86.04 | 277049 |
| 2024-03-04 | 86.74 | $84.73 | 183000 |
| 2024-03-01 | 86.95 | $85.40 | 243100 |
| 2024-02-29 | 87.12 | $84.93 | 266500 |
| 2024-02-28 | 87.35 | $83.87 | 217643 |
| 2024-02-27 | 87.71 | $85.55 | 230938 |
| 2024-02-26 | 87.94 | $85.87 | 282749 |
| 2024-02-23 | 88.16 | $87.06 | 226800 |
| 2024-02-22 | 88.28 | $86.77 | 192013 |
| 2024-02-21 | 88.43 | $87.05 | 185731 |
| 2024-02-20 | 88.58 | $87.06 | 236009 |
| 2024-02-16 | 88.74 | $88.46 | 170600 |
| 2024-02-15 | 88.77 | $90.86 | 239930 |
| 2024-02-14 | 88.55 | $88.39 | 220009 |
| 2024-02-13 | 88.57 | $85.73 | 433412 |
| 2024-02-12 | 88.86 | $92.09 | 255604 |
| 2024-02-09 | 88.52 | $91.21 | 202100 |
| 2024-02-08 | 88.24 | $90.27 | 270100 |
| 2024-02-07 | 88.03 | $89.37 | 146300 |
| 2024-02-06 | 87.89 | $89.73 | 290814 |
| 2024-02-05 | 87.69 | $89.67 | 239920 |
| 2024-02-02 | 87.49 | $93.24 | 547800 |
| 2024-02-01 | 86.88 | $89.02 | 318903 |
| 2024-01-31 | 86.65 | $87.22 | 176625 |
| 2024-01-30 | 86.59 | $89.26 | 187300 |
| 2024-01-29 | 86.31 | $89.26 | 250335 |
| 2024-01-26 | 86.00 | $87.63 | 141200 |
| 2024-01-25 | 85.83 | $87.63 | 343314 |
| 2024-01-24 | 85.64 | $85.96 | 133421 |
| 2024-01-23 | 85.61 | $86.66 | 145009 |
| 2024-01-22 | 85.50 | $87.06 | 163107 |
| 2024-01-19 | 85.34 | $85.60 | 165317 |
| 2024-01-18 | 85.31 | $83.53 | 177136 |
| 2024-01-17 | 85.49 | $83.31 | 166232 |
| 2024-01-16 | 85.72 | $83.67 | 256900 |
| 2024-01-12 | 85.94 | $86.26 | 288800 |
| 2024-01-11 | 85.91 | $86.60 | 229308 |
| 2024-01-10 | 85.83 | $87.40 | 208432 |
| 2024-01-09 | 85.67 | $86.28 | 236144 |
| 2024-01-08 | 85.61 | $87.35 | 326741 |
| 2024-01-05 | 85.42 | $84.31 | 170710 |
| 2024-01-04 | 85.54 | $84.66 | 142326 |
| 2024-01-03 | 85.63 | $85.03 | 290447 |
| 2024-01-02 | 85.69 | $87.80 | 247100 |
| 2023-12-29 | 85.47 | $88.37 | 108200 |
| 2023-12-28 | 85.17 | $89.02 | 135635 |
| 2023-12-27 | 84.76 | $89.14 | 171235 |
| 2023-12-26 | 84.30 | $88.71 | 125923 |
| 2023-12-22 | 83.84 | $88.29 | 164000 |
| 2023-12-21 | 83.37 | $87.41 | 171600 |
| 2023-12-20 | 82.94 | $86.79 | 213400 |
| 2023-12-19 | 82.54 | $88.51 | 209500 |
| 2023-12-18 | 81.91 | $88.32 | 305534 |
| 2023-12-15 | 81.23 | $89.52 | 750000 |
| 2023-12-14 | 80.36 | $92.93 | 569400 |
| 2023-12-13 | 79.04 | $86.51 | 576600 |
| 2023-12-12 | 78.25 | $82.85 | 305400 |
| 2023-12-11 | 77.77 | $81.23 | 241806 |
| 2023-12-08 | 77.41 | $80.15 | 453704 |
| 2023-12-07 | 77.12 | $80.51 | 160500 |
| 2023-12-06 | 76.76 | $80.00 | 443600 |
| 2023-12-05 | 76.42 | $80.22 | 277100 |
| 2023-12-04 | 76.02 | $80.84 | 170500 |
| 2023-12-01 | 75.51 | $79.78 | 232914 |
| 2023-11-30 | 75.06 | $77.79 | 263100 |
| 2023-11-29 | 74.77 | $78.70 | 212008 |
| 2023-11-28 | 74.36 | $77.79 | 143522 |
| 2023-11-27 | 74.00 | $77.26 | 173200 |
| 2023-11-24 | 73.66 | $77.30 | 82239 |
| 2023-11-22 | 73.27 | $78.22 | 228200 |
| 2023-11-21 | 72.75 | $78.00 | 176845 |
| 2023-11-20 | 72.20 | $78.23 | 321500 |
| 2023-11-17 | 71.56 | $75.65 | 271900 |
| 2023-11-16 | 71.13 | $75.36 | 214241 |
| 2023-11-15 | 70.69 | $76.87 | 342208 |
| 2023-11-14 | 70.04 | $76.65 | 455047 |
| 2023-11-13 | 69.34 | $71.48 | 165833 |
| 2023-11-10 | 69.12 | $71.97 | 290743 |
| 2023-11-09 | 68.82 | $71.25 | 769900 |
| 2023-11-08 | 68.56 | $72.37 | 221716 |
| 2023-11-07 | 68.16 | $71.15 | 129611 |
| 2023-11-06 | 67.85 | $71.90 | 237700 |
| 2023-11-03 | 67.42 | $72.56 | 330628 |
| 2023-11-02 | 66.88 | $71.24 | 490435 |
| 2023-11-01 | 66.42 | $68.78 | 407211 |
| 2023-10-31 | 66.17 | $67.20 | 308900 |
| 2023-10-30 | 66.06 | $67.95 | 475035 |
| 2023-10-27 | 65.86 | $69.58 | 654700 |
| 2023-10-26 | 65.47 | $64.09 | 260935 |
| 2023-10-25 | 65.62 | $63.00 | 224500 |
| 2023-10-24 | 65.89 | $63.14 | 154100 |
| 2023-10-23 | 66.18 | $63.66 | 205800 |
| 2023-10-20 | 66.45 | $63.50 | 231000 |
| 2023-10-19 | 66.76 | $63.38 | 310008 |
| 2023-10-18 | 67.11 | $65.50 | 206638 |
| 2023-10-17 | 67.28 | $67.40 | 266100 |
| 2023-10-16 | 67.27 | $67.16 | 171600 |
| 2023-10-13 | 67.28 | $66.62 | 167442 |
| 2023-10-12 | 67.35 | $66.64 | 183719 |
| 2023-10-11 | 67.43 | $68.69 | 159100 |
| 2023-10-10 | 67.30 | $68.53 | 313800 |
| 2023-10-09 | 67.17 | $67.36 | 169742 |
| 2023-10-06 | 67.15 | $66.39 | 197508 |
| 2023-10-05 | 67.23 | $66.55 | 234026 |
| 2023-10-04 | 67.30 | $65.25 | 232105 |
| 2023-10-03 | 67.51 | $63.63 | 454849 |
| 2023-10-02 | 67.92 | $65.79 | 187571 |
| 2023-09-29 | 68.15 | $66.60 | 164000 |
| 2023-09-28 | 68.31 | $66.45 | 111400 |
| 2023-09-27 | 68.51 | $65.92 | 191313 |
| 2023-09-26 | 68.78 | $65.73 | 186826 |
| 2023-09-25 | 69.10 | $66.88 | 95025 |
| 2023-09-22 | 69.33 | $66.93 | 136600 |
| 2023-09-21 | 69.58 | $67.15 | 186000 |
| 2023-09-20 | 69.84 | $68.70 | 242400 |
| 2023-09-19 | 69.96 | $68.26 | 165800 |
| 2023-09-18 | 70.14 | $68.23 | 223732 |
| 2023-09-15 | 70.34 | $68.70 | 489104 |
| 2023-09-14 | 70.51 | $69.52 | 274700 |
| 2023-09-13 | 70.62 | $68.24 | 385400 |
| 2023-09-12 | 70.87 | $69.68 | 274225 |
| 2023-09-11 | 70.99 | $71.29 | 219000 |
| 2023-09-08 | 70.96 | $69.30 | 120528 |
| 2023-09-07 | 71.14 | $70.10 | 184100 |
| 2023-09-06 | 71.25 | $70.00 | 136900 |
| 2023-09-05 | 71.38 | $71.00 | 260335 |
| 2023-09-01 | 71.42 | $72.77 | 203200 |
| 2023-08-31 | 71.28 | $71.77 | 372500 |
| 2023-08-30 | 71.22 | $70.76 | 162345 |
| 2023-08-29 | 71.27 | $69.55 | 239300 |
| 2023-08-28 | 71.45 | $69.00 | 252200 |
| 2023-08-25 | 71.71 | $68.97 | 142300 |
| 2023-08-24 | 72.00 | $69.02 | 157202 |
| 2023-08-23 | 72.32 | $69.42 | 276006 |
| 2023-08-22 | 72.62 | $67.24 | 217405 |
| 2023-08-21 | 73.19 | $68.67 | 305832 |
| 2023-08-18 | 73.66 | $69.32 | 231421 |
| 2023-08-17 | 74.12 | $70.07 | 154825 |
| 2023-08-16 | 74.55 | $71.27 | 134003 |
| 2023-08-15 | 74.89 | $72.58 | 188340 |
| 2023-08-14 | 75.13 | $73.21 | 195500 |
| 2023-08-11 | 75.34 | $73.94 | 117800 |
| 2023-08-10 | 75.48 | $74.48 | 135400 |
| 2023-08-09 | 75.59 | $75.33 | 138515 |
| 2023-08-08 | 75.61 | $75.79 | 153200 |
| 2023-08-07 | 75.60 | $77.14 | 157101 |
| 2023-08-04 | 75.43 | $75.48 | 162500 |
| 2023-08-03 | 75.43 | $73.76 | 181837 |
| 2023-08-02 | 75.60 | $74.31 | 216200 |
| 2023-08-01 | 75.74 | $74.76 | 316132 |
| 2023-07-31 | 75.84 | $75.23 | 494222 |
| 2023-07-28 | 75.91 | $76.10 | 713300 |
| 2023-07-27 | 75.89 | $80.20 | 475150 |
| 2023-07-26 | 75.44 | $81.71 | 432734 |
| 2023-07-25 | 74.77 | $80.22 | 306500 |
| 2023-07-24 | 74.20 | $80.53 | 248800 |
| 2023-07-21 | 73.54 | $80.02 | 300000 |
| 2023-07-20 | 72.85 | $80.80 | 295901 |
| 2023-07-19 | 72.02 | $81.52 | 498900 |
| 2023-07-18 | 71.02 | $78.62 | 398820 |
| 2023-07-17 | 70.22 | $76.07 | 767800 |
| 2023-07-14 | 69.60 | $73.74 | 178337 |
| 2023-07-13 | 69.16 | $73.63 | 272626 |
| 2023-07-12 | 68.69 | $72.40 | 193300 |
| 2023-07-11 | 68.30 | $70.73 | 279307 |
| 2023-07-10 | 68.05 | $69.45 | 240500 |
| 2023-07-07 | 67.90 | $67.34 | 227200 |
| 2023-07-06 | 67.96 | $66.46 | 609362 |
| 2023-07-05 | 68.12 | $68.64 | 187424 |
| 2023-07-03 | 68.06 | $70.21 | 119843 |
| 2023-06-30 | 67.84 | $70.31 | 309330 |
| 2023-06-29 | 67.57 | $71.09 | 303327 |
| 2023-06-28 | 67.20 | $71.90 | 255400 |
| 2023-06-27 | 66.71 | $70.47 | 477500 |
| 2023-06-26 | 66.31 | $67.74 | 177700 |
| 2023-06-23 | 66.16 | $67.68 | 504500 |
| 2023-06-22 | 66.01 | $67.98 | 205600 |
| 2023-06-21 | 65.80 | $69.39 | 175619 |
| 2023-06-20 | 65.42 | $69.12 | 299236 |
| 2023-06-16 | 65.03 | $68.38 | 405300 |
| 2023-06-15 | 64.68 | $69.93 | 387200 |
| 2023-06-14 | 64.12 | $69.37 | 364500 |
| 2023-06-13 | 63.57 | $69.43 | 542312 |
| 2023-06-12 | 62.96 | $66.53 | 254008 |
| 2023-06-09 | 62.58 | $65.58 | 190204 |
| 2023-06-08 | 62.26 | $65.32 | 196500 |
| 2023-06-07 | 61.94 | $65.10 | 644200 |
| 2023-06-06 | 61.61 | $63.93 | 257400 |
| 2023-06-05 | 61.36 | $62.96 | 240245 |
| 2023-06-02 | 61.20 | $63.76 | 213100 |
| 2023-06-01 | 60.93 | $61.79 | 302838 |
| 2023-05-31 | 60.84 | $61.04 | 343402 |
| 2023-05-30 | 60.81 | $60.93 | 329400 |
| 2023-05-26 | 60.80 | $60.40 | 217300 |
| 2023-05-25 | 60.84 | $58.94 | 336800 |
| 2023-05-24 | 61.04 | $60.64 | 230758 |
| 2023-05-23 | 61.09 | $61.27 | 277100 |
| 2023-05-22 | 61.07 | $61.99 | 290100 |
| 2023-05-19 | 60.97 | $63.23 | 376600 |
| 2023-05-18 | 60.73 | $64.68 | 597700 |
| 2023-05-17 | 60.32 | $62.59 | 509100 |
| 2023-05-16 | 60.08 | $61.09 | 333400 |
| 2023-05-15 | 59.97 | $60.85 | 370608 |
| 2023-05-12 | 59.88 | $59.54 | 254816 |
| 2023-05-11 | 59.91 | $58.66 | 253915 |
| 2023-05-10 | 60.05 | $57.33 | 303509 |
| 2023-05-09 | 60.33 | $56.59 | 347608 |
| 2023-05-08 | 60.73 | $57.62 | 383643 |
| 2023-05-05 | 61.05 | $58.48 | 391120 |
| 2023-05-04 | 61.32 | $57.20 | 439700 |
| 2023-05-03 | 61.76 | $59.02 | 564200 |
| 2023-05-02 | 62.05 | $59.85 | 563323 |
| 2023-05-01 | 62.28 | $60.74 | 500000 |
| 2023-04-28 | 62.44 | $62.49 | 650530 |
| 2023-04-27 | 62.43 | $65.92 | 463446 |
| 2023-04-26 | 62.07 | $64.01 | 421700 |
| 2023-04-25 | 61.86 | $63.88 | 340300 |
| 2023-04-24 | 61.65 | $63.98 | 453200 |
| 2023-04-21 | 61.40 | $63.60 | 341800 |
| 2023-04-20 | 61.17 | $63.33 | 181100 |
| 2023-04-19 | 60.94 | $63.40 | 217800 |
| 2023-04-18 | 60.69 | $62.72 | 278428 |
| 2023-04-17 | 60.47 | $62.65 | 436400 |
| 2023-04-14 | 60.24 | $63.27 | 470608 |
| 2023-04-13 | 59.92 | $63.03 | 253900 |
| 2023-04-12 | 59.60 | $61.71 | 255338 |
| 2023-04-11 | 59.37 | $61.82 | 365500 |
| 2023-04-10 | 59.12 | $59.46 | 584600 |
| 2023-04-06 | 59.08 | $59.66 | 345600 |
| 2023-04-05 | 59.02 | $60.38 | 249743 |
| 2023-04-04 | 58.87 | $60.00 | 286840 |
| 2023-04-03 | 58.76 | $60.77 | 333209 |
| 2023-03-31 | 58.54 | $59.61 | 344736 |
| 2023-03-30 | 58.43 | $58.31 | 302948 |
| 2023-03-29 | 58.45 | $58.20 | 304600 |
| 2023-03-28 | 58.47 | $56.98 | 358600 |
| 2023-03-27 | 58.63 | $57.33 | 314300 |
| 2023-03-24 | 58.76 | $57.40 | 471141 |
| 2023-03-23 | 58.91 | $55.82 | 394009 |
| 2023-03-22 | 59.23 | $55.94 | 346621 |
| 2023-03-21 | 59.58 | $57.77 | 468527 |
| 2023-03-20 | 59.77 | $56.75 | 465200 |
| 2023-03-17 | 60.09 | $56.75 | 870909 |
| 2023-03-16 | 60.44 | $57.97 | 512043 |
| 2023-03-15 | 60.70 | $56.40 | 502400 |
| 2023-03-14 | 61.15 | $57.66 | 568038 |
| 2023-03-13 | 61.52 | $57.71 | 861500 |
| 2023-03-10 | 61.92 | $57.82 | 620513 |
| 2023-03-09 | 62.35 | $59.50 | 435800 |
| 2023-03-08 | 62.65 | $61.63 | 308523 |
| 2023-03-07 | 62.76 | $60.65 | 300100 |
| 2023-03-06 | 62.98 | $62.18 | 404624 |
| 2023-03-03 | 63.07 | $62.98 | 304800 |
| 2023-03-02 | 63.08 | $61.78 | 275200 |
| 2023-03-01 | 63.21 | $61.42 | 432500 |
| 2023-02-28 | 63.40 | $60.47 | 749400 |
| 2023-02-27 | 63.71 | $60.70 | 322118 |
| 2023-02-24 | 64.03 | $60.74 | 305100 |
| 2023-02-23 | 64.37 | $61.81 | 339800 |
| 2023-02-22 | 64.64 | $60.97 | 447327 |
| 2023-02-21 | 65.03 | $61.71 | 323517 |
| 2023-02-17 | 65.38 | $64.43 | 208400 |
| 2023-02-16 | 65.48 | $65.24 | 289300 |
| 2023-02-15 | 65.50 | $66.58 | 184600 |
| 2023-02-14 | 65.39 | $66.23 | 196800 |
| 2023-02-13 | 65.30 | $66.07 | 249400 |
| 2023-02-10 | 65.22 | $65.57 | 548500 |
| 2023-02-09 | 65.18 | $65.97 | 341614 |
| 2023-02-08 | 65.10 | $66.93 | 375284 |
| 2023-02-07 | 64.90 | $66.29 | 526245 |
| 2023-02-06 | 64.76 | $64.65 | 509214 |
| 2023-02-03 | 64.77 | $66.29 | 1.2M |
| 2023-02-02 | 64.61 | $72.55 | 922008 |
| 2023-02-01 | 63.77 | $68.96 | 465600 |
| 2023-01-31 | 63.23 | $67.42 | 298849 |
| 2023-01-30 | 62.79 | $65.96 | 385700 |
| 2023-01-27 | 62.45 | $65.97 | 272600 |
| 2023-01-26 | 62.08 | $65.85 | 256100 |
| 2023-01-25 | 61.68 | $64.26 | 265113 |
| 2023-01-24 | 61.41 | $64.16 | 233549 |
| 2023-01-23 | 61.12 | $65.58 | 231700 |
| 2023-01-20 | 60.65 | $64.76 | 529600 |
| 2023-01-19 | 60.22 | $62.59 | 354019 |
| 2023-01-18 | 59.97 | $63.65 | 300118 |
| 2023-01-17 | 59.59 | $64.19 | 308829 |
| 2023-01-13 | 59.10 | $63.09 | 209816 |
| 2023-01-12 | 58.68 | $63.52 | 364844 |
| 2023-01-11 | 58.17 | $62.67 | 645500 |
| 2023-01-10 | 57.70 | $60.15 | 262111 |
| 2023-01-09 | 57.44 | $59.35 | 284415 |
| 2023-01-06 | 57.24 | $58.69 | 298723 |
| 2023-01-05 | 57.09 | $58.55 | 209800 |
| 2023-01-04 | 56.93 | $58.66 | 228846 |
| 2023-01-03 | 56.75 | $57.74 | 238117 |
| 2022-12-30 | 56.65 | $56.66 | 220300 |
| 2022-12-29 | 56.65 | $57.25 | 255246 |
| 2022-12-28 | 56.58 | $55.37 | 259748 |
| 2022-12-27 | 56.71 | $56.65 | 165514 |
| 2022-12-23 | 56.72 | $56.75 | 185632 |
| 2022-12-22 | 56.71 | $55.94 | 265400 |
| 2022-12-21 | 56.79 | $57.19 | 311600 |
| 2022-12-20 | 56.75 | $55.55 | 266500 |
| 2022-12-19 | 56.88 | $55.18 | 269300 |
| 2022-12-16 | 57.06 | $56.00 | 699931 |
| 2022-12-15 | 57.17 | $55.73 | 529735 |
| 2022-12-14 | 57.32 | $58.38 | 360148 |
| 2022-12-13 | 57.21 | $58.90 | 365700 |
| 2022-12-12 | 57.03 | $57.84 | 302400 |
| 2022-12-09 | 56.95 | $58.50 | 208500 |
| 2022-12-08 | 56.78 | $59.60 | 300100 |
| 2022-12-07 | 56.49 | $58.65 | 285449 |
| 2022-12-06 | 56.26 | $58.59 | 588200 |
| 2022-12-05 | 56.01 | $57.09 | 294700 |
| 2022-12-02 | 55.90 | $59.19 | 253301 |
| 2022-12-01 | 55.55 | $59.07 | 497600 |
| 2022-11-30 | 55.18 | $59.66 | 449928 |
| 2022-11-29 | 54.71 | $57.83 | 210000 |
| 2022-11-28 | 54.38 | $57.17 | 377103 |
| 2022-11-25 | 54.09 | $57.79 | 101200 |
| 2022-11-23 | 53.70 | $57.39 | 202100 |
| 2022-11-22 | 53.31 | $56.38 | 214809 |
| 2022-11-21 | 52.99 | $54.86 | 157700 |
| 2022-11-18 | 52.79 | $54.74 | 272942 |
| 2022-11-17 | 52.59 | $54.76 | 247200 |
| 2022-11-16 | 52.36 | $56.05 | 194826 |
| 2022-11-15 | 51.97 | $56.46 | 371841 |
| 2022-11-14 | 51.50 | $56.36 | 331200 |
| 2022-11-11 | 50.99 | $57.27 | 602700 |
| 2022-11-10 | 50.33 | $56.23 | 794900 |
| 2022-11-09 | 49.71 | $50.98 | 334000 |
| 2022-11-08 | 49.57 | $51.83 | 294100 |
| 2022-11-07 | 49.34 | $51.52 | 258024 |
| 2022-11-04 | 49.11 | $51.50 | 356837 |
| 2022-11-03 | 48.85 | $50.14 | 396223 |
| 2022-11-02 | 48.72 | $51.38 | 547643 |
| 2022-11-01 | 48.44 | $52.40 | 491745 |
| 2022-10-31 | 48.02 | $53.32 | 1.1M |
| 2022-10-28 | 47.46 | $55.18 | 1.5M |
| 2022-10-27 | 46.65 | $47.22 | 692100 |
| 2022-10-26 | 46.59 | $47.21 | 723300 |
| 2022-10-25 | 46.53 | $48.68 | 629718 |
| 2022-10-24 | 46.30 | $46.74 | 421900 |
| 2022-10-21 | 46.25 | $45.77 | 612700 |
| 2022-10-20 | 46.31 | $44.37 | 500900 |
| 2022-10-19 | 46.51 | $45.25 | 476300 |
| 2022-10-18 | 46.64 | $46.69 | 509400 |
| 2022-10-17 | 46.64 | $45.13 | 656100 |
| 2022-10-14 | 46.80 | $44.21 | 648718 |
| 2022-10-13 | 47.07 | $45.16 | 620236 |
| 2022-10-12 | 47.27 | $45.19 | 723678 |
| 2022-10-11 | 47.49 | $44.64 | 1.9M |
| 2022-10-10 | 47.79 | $43.70 | 768100 |
| 2022-10-07 | 48.22 | $45.90 | 568100 |
| 2022-10-06 | 48.46 | $46.07 | 662723 |
| 2022-10-05 | 48.71 | $47.13 | 459600 |
| 2022-10-04 | 48.88 | $47.36 | 594706 |
| 2022-10-03 | 49.04 | $44.75 | 517700 |
| 2022-09-30 | 49.49 | $42.90 | 619422 |
| 2022-09-29 | 50.18 | $44.35 | 577500 |
| 2022-09-28 | 50.80 | $45.49 | 494700 |
| 2022-09-27 | 51.36 | $45.00 | 899600 |
| 2022-09-26 | 52.03 | $45.38 | 721900 |
| 2022-09-23 | 52.73 | $48.30 | 684524 |
| 2022-09-22 | 53.19 | $49.53 | 833600 |
| 2022-09-21 | 53.58 | $51.74 | 402300 |
| 2022-09-20 | 53.77 | $51.79 | 560225 |
| 2022-09-19 | 53.98 | $54.07 | 280646 |
| 2022-09-16 | 53.97 | $53.68 | 747800 |
| 2022-09-15 | 54.00 | $54.20 | 477040 |
| 2022-09-14 | 53.98 | $54.57 | 362838 |
| 2022-09-13 | 53.92 | $53.17 | 373300 |
| 2022-09-12 | 53.99 | $55.26 | 250033 |
| 2022-09-09 | 53.86 | $54.87 | 203600 |
| 2022-09-08 | 53.75 | $52.64 | 278217 |
| 2022-09-07 | 53.87 | $52.09 | 237000 |
| 2022-09-06 | 54.06 | $51.18 | 254600 |
| 2022-09-02 | 54.36 | $51.54 | 242500 |
| 2022-09-01 | 54.66 | $51.51 | 397700 |
| 2022-08-31 | 54.99 | $53.12 | 323703 |
| 2022-08-30 | 55.19 | $53.76 | 187900 |
| 2022-08-29 | 55.34 | $53.91 | 283000 |
| 2022-08-26 | 55.49 | $54.44 | 308900 |
| 2022-08-25 | 55.60 | $56.03 | 174700 |
| 2022-08-24 | 55.55 | $54.52 | 213100 |
| 2022-08-23 | 55.66 | $54.89 | 240400 |
| 2022-08-22 | 55.74 | $54.46 | 290100 |
| 2022-08-19 | 55.88 | $56.39 | 418913 |
| 2022-08-18 | 55.83 | $57.94 | 221741 |
| 2022-08-17 | 55.60 | $58.13 | 458900 |
| 2022-08-16 | 55.34 | $59.67 | 388802 |
| 2022-08-15 | 54.88 | $59.17 | 288700 |
| 2022-08-12 | 54.43 | $58.52 | 440800 |
| 2022-08-11 | 54.00 | $57.93 | 417641 |
| 2022-08-10 | 53.59 | $58.32 | 562511 |
| 2022-08-09 | 53.09 | $56.74 | 307900 |
| 2022-08-08 | 52.70 | $56.86 | 479836 |
| 2022-08-05 | 52.27 | $55.41 | 335310 |
| 2022-08-04 | 51.93 | $56.02 | 451827 |
| 2022-08-03 | 51.50 | $57.11 | 1.0M |
| 2022-08-02 | 50.91 | $52.65 | 571808 |
| 2022-08-01 | 50.73 | $54.85 | 401123 |
| 2022-07-29 | 50.30 | $54.79 | 377800 |
| 2022-07-28 | 49.83 | $55.02 | 405921 |
| 2022-07-27 | 49.28 | $53.97 | 317538 |
| 2022-07-26 | 48.78 | $51.97 | 221300 |
| 2022-07-25 | 48.45 | $52.38 | 212219 |
| 2022-07-22 | 48.04 | $52.09 | 347800 |
| 2022-07-21 | 47.61 | $52.03 | 279200 |
| 2022-07-20 | 47.14 | $50.96 | 279010 |
| 2022-07-19 | 46.74 | $49.99 | 282632 |
| 2022-07-18 | 46.40 | $48.29 | 272418 |
| 2022-07-15 | 46.20 | $47.92 | 358414 |
| 2022-07-14 | 46.02 | $47.38 | 313746 |
| 2022-07-13 | 45.88 | $48.15 | 380938 |
| 2022-07-12 | 45.64 | $47.88 | 394435 |
| 2022-07-11 | 45.40 | $46.61 | 221611 |
| 2022-07-08 | 45.27 | $47.26 | 353939 |
| 2022-07-07 | 45.06 | $46.83 | 324900 |
| 2022-07-06 | 44.88 | $45.67 | 313700 |
| 2022-07-05 | 44.79 | $46.37 | 407600 |
| 2022-07-01 | 44.63 | $45.61 | 782605 |
| 2022-06-30 | 44.53 | $43.71 | 489836 |
| 2022-06-29 | 44.61 | $43.67 | 323700 |
| 2022-06-28 | 44.71 | $43.69 | 320500 |
| 2022-06-27 | 44.82 | $44.39 | 383048 |
| 2022-06-24 | 44.86 | $43.96 | 552705 |
| 2022-06-23 | 44.96 | $43.02 | 428100 |
| 2022-06-22 | 45.16 | $42.25 | 568538 |
| 2022-06-21 | 45.47 | $42.10 | 579800 |
| 2022-06-17 | 45.82 | $41.11 | 914800 |
| 2022-06-16 | 46.32 | $39.73 | 772409 |
| 2022-06-15 | 47.01 | $41.86 | 1.1M |
| 2022-06-14 | 47.56 | $42.02 | 591700 |
| 2022-06-13 | 48.14 | $43.31 | 722300 |
| 2022-06-10 | 48.65 | $46.36 | 522300 |
| 2022-06-09 | 48.89 | $49.29 | 544500 |
| 2022-06-08 | 48.85 | $49.30 | 225738 |
| 2022-06-07 | 48.80 | $49.58 | 298700 |
| 2022-06-06 | 48.72 | $49.30 | 377007 |
| 2022-06-03 | 48.65 | $48.81 | 384000 |
| 2022-06-02 | 48.64 | $50.48 | 405543 |
| 2022-06-01 | 48.44 | $48.94 | 469800 |
| 2022-05-31 | 48.39 | $49.02 | 476502 |
| 2022-05-27 | 48.32 | $50.27 | 334603 |
| 2022-05-26 | 48.12 | $50.22 | 415300 |
| 2022-05-25 | 47.90 | $48.23 | 558500 |
| 2022-05-24 | 47.86 | $49.56 | 553000 |
| 2022-05-23 | 47.69 | $49.40 | 677328 |
| 2022-05-20 | 47.51 | $47.65 | 781153 |
| 2022-05-19 | 47.49 | $46.43 | 657133 |
| 2022-05-18 | 47.60 | $46.49 | 512724 |
| 2022-05-17 | 47.72 | $47.20 | 706700 |
| 2022-05-16 | 47.77 | $45.55 | 548400 |
| 2022-05-13 | 48.01 | $45.96 | 629919 |
| 2022-05-12 | 48.22 | $45.07 | 891100 |
| 2022-05-11 | 48.55 | $44.89 | 821700 |
| 2022-05-10 | 48.94 | $46.65 | 1.2M |
| 2022-05-09 | 49.18 | $47.53 | 979600 |
| 2022-05-06 | 49.36 | $48.41 | 920000 |
| 2022-05-05 | 49.46 | $48.37 | 1.1M |
| 2022-05-04 | 49.57 | $50.81 | 847331 |
| 2022-05-03 | 49.44 | $49.76 | 644209 |
| 2022-05-02 | 49.40 | $48.33 | 832433 |
| 2022-04-29 | 49.52 | $48.56 | 581528 |
| 2022-04-28 | 49.62 | $49.60 | 568600 |
| 2022-04-27 | 49.62 | $47.17 | 749032 |
| 2022-04-26 | 49.88 | $47.03 | 790900 |
| 2022-04-25 | 50.18 | $49.91 | 548536 |
| 2022-04-22 | 50.21 | $48.40 | 498975 |
| 2022-04-21 | 50.40 | $50.14 | 465300 |
| 2022-04-20 | 50.42 | $49.95 | 552649 |
| 2022-04-19 | 50.47 | $48.37 | 472500 |
| 2022-04-18 | 50.70 | $47.40 | 358200 |
| 2022-04-14 | 51.04 | $47.71 | 571129 |
| 2022-04-13 | 51.39 | $48.65 | 725426 |
| 2022-04-12 | 51.68 | $46.41 | 850405 |
| 2022-04-11 | 52.24 | $47.30 | 1.2M |
| 2022-04-08 | 52.76 | $47.20 | 1.0M |
| 2022-04-07 | 53.34 | $47.18 | 1.1M |
| 2022-04-06 | 53.99 | $48.25 | 1.2M |
| 2022-04-05 | 54.59 | $50.68 | 965500 |
| 2022-04-04 | 55.01 | $52.45 | 445945 |
| 2022-04-01 | 55.28 | $53.07 | 372526 |
| 2022-03-31 | 55.51 | $53.20 | 361836 |
| 2022-03-30 | 55.75 | $54.30 | 415716 |
| 2022-03-29 | 55.90 | $55.25 | 640000 |
| 2022-03-28 | 55.97 | $54.42 | 461300 |
| 2022-03-25 | 56.14 | $53.73 | 322000 |
| 2022-03-24 | 56.39 | $55.11 | 410739 |
| 2022-03-23 | 56.52 | $55.47 | 408000 |
| 2022-03-22 | 56.64 | $55.48 | 382400 |
| 2022-03-21 | 56.76 | $54.57 | 638100 |
| 2022-03-18 | 56.99 | $55.36 | 847316 |
| 2022-03-17 | 57.16 | $55.18 | 624241 |
| 2022-03-16 | 57.37 | $55.79 | 741600 |
| 2022-03-15 | 57.53 | $54.34 | 539815 |
| 2022-03-14 | 57.87 | $54.14 | 525310 |
| 2022-03-11 | 58.26 | $55.39 | 483500 |
| 2022-03-10 | 58.56 | $55.46 | 1.1M |
| 2022-03-09 | 58.89 | $56.29 | 550403 |
| 2022-03-08 | 59.16 | $56.00 | 1.3M |
| 2022-03-07 | 59.50 | $57.72 | 724500 |
| 2022-03-04 | 59.68 | $59.11 | 492307 |
| 2022-03-03 | 59.75 | $58.92 | 351700 |
| 2022-03-02 | 59.83 | $59.18 | 657536 |
| 2022-03-01 | 59.90 | $57.95 | 623600 |
| 2022-02-28 | 60.11 | $57.75 | 528200 |
| 2022-02-25 | 60.35 | $58.65 | 655000 |
| 2022-02-24 | 60.53 | $57.06 | 970200 |
| 2022-02-23 | 60.90 | $57.10 | 716900 |
| 2022-02-22 | 61.30 | $58.05 | 859800 |
| 2022-02-18 | 61.64 | $59.36 | 496044 |
| 2022-02-17 | 61.88 | $60.23 | 372300 |
| 2022-02-16 | 62.05 | $61.24 | 364100 |
| 2022-02-15 | 62.14 | $61.32 | 393500 |
| 2022-02-14 | 62.23 | $60.60 | 438662 |
| 2022-02-11 | 62.40 | $61.09 | 670145 |
| 2022-02-10 | 62.54 | $60.03 | 699709 |
| 2022-02-09 | 62.80 | $60.29 | 777100 |
| 2022-02-08 | 63.06 | $60.89 | 1.1M |
| 2022-02-07 | 63.29 | $58.76 | 929920 |
| 2022-02-04 | 63.77 | $59.20 | 1.1M |
| 2022-02-03 | 64.25 | $58.71 | 1.0M |
| 2022-02-02 | 64.83 | $59.66 | 1.0M |
| 2022-02-01 | 65.38 | $60.98 | 920712 |
| 2022-01-31 | 65.84 | $62.70 | 933640 |
| 2022-01-28 | 66.17 | $61.71 | 560516 |
| 2022-01-27 | 66.64 | $61.41 | 920600 |
| 2022-01-26 | 67.19 | $64.62 | 792616 |
| 2022-01-25 | 67.46 | $65.61 | 726035 |
| 2022-01-24 | 67.66 | $65.40 | 1.4M |
| 2022-01-21 | 67.89 | $64.98 | 590220 |
| 2022-01-20 | 68.20 | $65.57 | 774000 |
| 2022-01-19 | 68.48 | $67.43 | 436681 |
| 2022-01-18 | 68.59 | $68.27 | 712714 |
| 2022-01-14 | 68.62 | $68.90 | 587400 |
| 2022-01-13 | 68.59 | $69.56 | 394736 |
| 2022-01-12 | 68.49 | $68.93 | 417408 |
| 2022-01-11 | 68.44 | $67.74 | 484749 |
| 2022-01-10 | 68.52 | $67.21 | 763200 |
| 2022-01-07 | 68.65 | $67.79 | 826600 |
| 2022-01-06 | 68.75 | $68.50 | 455300 |
| 2022-01-05 | 68.77 | $68.25 | 704700 |
| 2022-01-04 | 68.83 | $69.44 | 462500 |
| 2022-01-03 | 68.76 | $70.10 | 489500 |
| 2021-12-31 | 68.62 | $69.78 | 307733 |
| 2021-12-30 | 68.50 | $70.57 | 293300 |
| 2021-12-29 | 68.28 | $69.75 | 335800 |
| 2021-12-28 | 68.13 | $69.54 | 374312 |
| 2021-12-27 | 67.98 | $70.08 | 294941 |
| 2021-12-23 | 67.76 | $69.96 | 288700 |
| 2021-12-22 | 67.52 | $69.42 | 315414 |
| 2021-12-21 | 67.32 | $68.69 | 376104 |
| 2021-12-20 | 67.18 | $67.13 | 429640 |
| 2021-12-17 | 67.19 | $68.05 | 825121 |
| 2021-12-16 | 67.09 | $67.70 | 1.4M |
| 2021-12-15 | 67.03 | $67.46 | 430441 |
| 2021-12-14 | 66.99 | $67.59 | 416311 |
| 2021-12-13 | 66.92 | $68.57 | 422900 |
| 2021-12-10 | 66.75 | $68.95 | 356901 |
| 2021-12-09 | 66.52 | $69.20 | 297000 |
| 2021-12-08 | 66.23 | $69.31 | 398300 |
| 2021-12-07 | 65.91 | $68.82 | 362700 |
| 2021-12-06 | 65.60 | $68.89 | 609016 |
| 2021-12-03 | 65.26 | $67.81 | 601139 |
| 2021-12-02 | 64.99 | $68.44 | 1.3M |
| 2021-12-01 | 64.63 | $64.97 | 1.0M |
| 2021-11-30 | 64.59 | $63.33 | 1.1M |
| 2021-11-29 | 64.72 | $64.98 | 789916 |
| 2021-11-26 | 64.70 | $65.04 | 375700 |
| 2021-11-24 | 64.66 | $65.76 | 577101 |
| 2021-11-23 | 64.54 | $64.97 | 675599 |
| 2021-11-22 | 64.50 | $65.00 | 909900 |
| 2021-11-19 | 64.45 | $64.03 | 759800 |
| 2021-11-18 | 64.49 | $62.74 | 522848 |
| 2021-11-17 | 64.68 | $62.90 | 506712 |
| 2021-11-16 | 64.86 | $63.10 | 1.3M |
| 2021-11-15 | 65.05 | $62.92 | 640212 |
| 2021-11-12 | 65.27 | $65.17 | 460700 |
| 2021-11-11 | 65.28 | $65.92 | 512148 |
| 2021-11-10 | 65.22 | $66.01 | 535774 |
| 2021-11-09 | 65.13 | $66.57 | 807102 |
| 2021-11-08 | 64.98 | $67.72 | 674200 |
| 2021-11-05 | 64.69 | $66.95 | 1.1M |
| 2021-11-04 | 64.45 | $64.60 | 548109 |
| 2021-11-03 | 64.44 | $64.99 | 649300 |
| 2021-11-02 | 64.38 | $65.03 | 570805 |
| 2021-11-01 | 64.31 | $64.28 | 958300 |
| 2021-10-29 | 64.32 | $62.06 | 653710 |
| 2021-10-28 | 64.55 | $62.24 | 802308 |
| 2021-10-27 | 64.80 | $62.61 | 723300 |
| 2021-10-26 | 65.03 | $63.13 | 683528 |
| 2021-10-25 | 65.23 | $66.01 | 669332 |
| 2021-10-22 | 65.15 | $66.56 | 444901 |
| 2021-10-21 | 65.00 | $67.53 | 710513 |
| 2021-10-20 | 64.73 | $67.44 | 451835 |
| 2021-10-19 | 64.44 | $67.38 | 493705 |
| 2021-10-18 | 64.14 | $66.42 | 474300 |
| 2021-10-15 | 63.90 | $66.32 | 619212 |
| 2021-10-14 | 63.64 | $67.03 | 533137 |
| 2021-10-13 | 63.28 | $66.40 | 709600 |
| 2021-10-12 | 62.95 | $64.11 | 668003 |
| 2021-10-11 | 62.83 | $63.29 | 467100 |
| 2021-10-08 | 62.79 | $62.62 | 430702 |
| 2021-10-07 | 62.80 | $62.57 | 515200 |
| 2021-10-06 | 62.83 | $62.43 | 513500 |
| 2021-10-05 | 62.87 | $61.80 | 478800 |
| 2021-10-04 | 62.98 | $61.32 | 538900 |
| 2021-10-01 | 63.16 | $61.53 | 570942 |
| 2021-09-30 | 63.33 | $61.13 | 671600 |
| 2021-09-29 | 63.56 | $60.47 | 595711 |
| 2021-09-28 | 63.88 | $60.36 | 1.1M |
| 2021-09-27 | 64.25 | $62.20 | 813600 |
| 2021-09-24 | 64.47 | $62.65 | 606522 |
| 2021-09-23 | 64.66 | $63.46 | 707833 |
| 2021-09-22 | 64.79 | $63.30 | 445400 |
| 2021-09-21 | 64.95 | $63.22 | 577824 |
| 2021-09-20 | 65.13 | $64.34 | 597400 |
| 2021-09-17 | 65.21 | $64.55 | 1.3M |
| 2021-09-16 | 65.28 | $64.57 | 359800 |
| 2021-09-15 | 65.35 | $65.19 | 375300 |
| 2021-09-14 | 65.37 | $64.85 | 427417 |
| 2021-09-13 | 65.43 | $65.30 | 442500 |
| 2021-09-10 | 65.44 | $63.91 | 312900 |
| 2021-09-09 | 65.60 | $64.19 | 473200 |
| 2021-09-08 | 65.75 | $64.26 | 410800 |
| 2021-09-07 | 65.91 | $64.71 | 430912 |
| 2021-09-03 | 66.03 | $66.08 | 280333 |
| 2021-09-02 | 66.03 | $66.28 | 309144 |
| 2021-09-01 | 66.00 | $66.01 | 1.1M |
| 2021-08-31 | 66.00 | $66.55 | 365528 |
| 2021-08-30 | 65.94 | $66.66 | 191810 |
| 2021-08-27 | 65.87 | $67.22 | 333846 |
| 2021-08-26 | 65.72 | $66.40 | 336800 |
| 2021-08-25 | 65.65 | $66.82 | 365306 |
| 2021-08-24 | 65.53 | $66.26 | 247033 |
| 2021-08-23 | 65.45 | $66.03 | 445731 |
| 2021-08-20 | 65.39 | $66.51 | 316804 |
| 2021-08-19 | 65.27 | $66.18 | 910705 |
| 2021-08-18 | 65.18 | $67.35 | 844200 |
| 2021-08-17 | 64.95 | $67.62 | 335550 |
| 2021-08-16 | 64.67 | $67.79 | 303515 |
| 2021-08-13 | 64.34 | $67.24 | 369931 |
| 2021-08-12 | 64.04 | $66.98 | 277127 |
| 2021-08-11 | 63.73 | $67.47 | 477747 |
| 2021-08-10 | 63.33 | $67.52 | 432916 |
| 2021-08-09 | 62.89 | $67.71 | 939536 |
| 2021-08-06 | 62.38 | $69.60 | 1.3M |
| 2021-08-05 | 61.62 | $63.48 | 457743 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
82.71
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.65
Average
81.78
Maximum
148.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 82.71 | $75.41 | 1.1M |
| 2026-07-30 | 83.46 | $75.87 | 2.4M |
| 2026-07-29 | 84.21 | $86.04 | 620276 |
| 2026-07-28 | 84.00 | $85.70 | 456818 |
| 2026-07-27 | 83.82 | $84.47 | 548000 |
| 2026-07-24 | 83.77 | $84.35 | 319433 |
| 2026-07-23 | 83.73 | $82.61 | 597530 |
| 2026-07-22 | 83.86 | $84.69 | 296629 |
| 2026-07-21 | 83.77 | $83.99 | 347000 |
| 2026-07-20 | 83.72 | $83.58 | 539447 |
| 2026-07-17 | 83.71 | $85.29 | 359822 |
| 2026-07-16 | 83.52 | $86.82 | 403300 |
| 2026-07-15 | 83.16 | $84.98 | 584523 |
| 2026-07-14 | 82.97 | $82.91 | 268622 |
| 2026-07-13 | 82.97 | $81.48 | 448019 |
| 2026-07-10 | 83.10 | $82.35 | 248986 |
| 2026-07-09 | 83.14 | $81.94 | 394514 |
| 2026-07-08 | 83.22 | $80.92 | 514242 |
| 2026-07-07 | 83.39 | $81.11 | 602508 |
| 2026-07-06 | 83.53 | $83.75 | 537800 |
| 2026-07-02 | 83.42 | $83.47 | 548252 |
| 2026-07-01 | 83.32 | $84.83 | 525734 |
| 2026-06-30 | 83.09 | $87.10 | 837409 |
| 2026-06-29 | 82.62 | $86.15 | 646040 |
| 2026-06-26 | 82.23 | $86.08 | 1.3M |
| 2026-06-25 | 81.85 | $84.30 | 404200 |
| 2026-06-24 | 81.65 | $83.35 | 680100 |
| 2026-06-23 | 81.55 | $80.24 | 619116 |
| 2026-06-22 | 81.78 | $79.81 | 464478 |
| 2026-06-18 | 82.08 | $82.38 | 520218 |
| 2026-06-17 | 82.16 | $81.20 | 690022 |
| 2026-06-16 | 82.37 | $83.60 | 627505 |
| 2026-06-15 | 82.37 | $82.41 | 540300 |
| 2026-06-12 | 82.49 | $81.66 | 306736 |
| 2026-06-11 | 82.71 | $80.68 | 585100 |
| 2026-06-10 | 83.06 | $80.08 | 305600 |
| 2026-06-09 | 83.51 | $81.76 | 434600 |
| 2026-06-08 | 83.83 | $79.56 | 430200 |
| 2026-06-05 | 84.41 | $81.24 | 396400 |
| 2026-06-04 | 84.87 | $81.53 | 637504 |
| 2026-06-03 | 85.33 | $80.60 | 827035 |
| 2026-06-02 | 85.90 | $84.04 | 764700 |
| 2026-06-01 | 86.18 | $82.49 | 670712 |
| 2026-05-29 | 86.65 | $83.87 | 965941 |
| 2026-05-28 | 87.02 | $86.38 | 449524 |
| 2026-05-27 | 87.16 | $87.39 | 534500 |
| 2026-05-26 | 87.23 | $86.12 | 410700 |
| 2026-05-22 | 87.44 | $85.88 | 445000 |
| 2026-05-21 | 87.69 | $87.02 | 555700 |
| 2026-05-20 | 87.86 | $87.09 | 464200 |
| 2026-05-19 | 88.03 | $84.44 | 542526 |
| 2026-05-18 | 88.48 | $86.47 | 376502 |
| 2026-05-15 | 88.78 | $85.69 | 634943 |
| 2026-05-14 | 89.20 | $87.82 | 324800 |
| 2026-05-13 | 89.43 | $87.74 | 364100 |
| 2026-05-12 | 89.69 | $88.63 | 436300 |
| 2026-05-11 | 89.88 | $88.35 | 519600 |
| 2026-05-08 | 90.12 | $90.54 | 502000 |
| 2026-05-07 | 90.15 | $88.66 | 747809 |
| 2026-05-06 | 90.38 | $86.94 | 1.3M |
| 2026-05-05 | 90.80 | $87.48 | 1.0M |
| 2026-05-04 | 91.17 | $89.89 | 491125 |
| 2026-05-01 | 91.31 | $92.13 | 506100 |
| 2026-04-30 | 91.23 | $90.29 | 421900 |
| 2026-04-29 | 91.31 | $89.18 | 604214 |
| 2026-04-28 | 91.49 | $91.18 | 374000 |
| 2026-04-27 | 91.45 | $90.89 | 388517 |
| 2026-04-24 | 91.41 | $91.39 | 334230 |
| 2026-04-23 | 91.30 | $89.85 | 378003 |
| 2026-04-22 | 91.32 | $90.46 | 485800 |
| 2026-04-21 | 91.26 | $90.64 | 504142 |
| 2026-04-20 | 91.15 | $94.30 | 449850 |
| 2026-04-17 | 90.64 | $94.57 | 621100 |
| 2026-04-16 | 90.08 | $91.73 | 404742 |
| 2026-04-15 | 89.77 | $91.74 | 476000 |
| 2026-04-14 | 89.43 | $92.67 | 479023 |
| 2026-04-13 | 88.98 | $93.03 | 429106 |
| 2026-04-10 | 88.45 | $91.41 | 424800 |
| 2026-04-09 | 88.05 | $91.77 | 1.2M |
| 2026-04-08 | 87.58 | $91.61 | 620200 |
| 2026-04-07 | 87.13 | $88.45 | 443936 |
| 2026-04-06 | 86.97 | $90.38 | 436727 |
| 2026-04-02 | 86.60 | $90.10 | 565100 |
| 2026-04-01 | 86.26 | $87.70 | 366400 |
| 2026-03-31 | 86.15 | $87.40 | 556331 |
| 2026-03-30 | 86.09 | $84.90 | 652400 |
| 2026-03-27 | 86.29 | $85.47 | 476722 |
| 2026-03-26 | 86.47 | $86.44 | 395800 |
| 2026-03-25 | 86.59 | $86.43 | 563401 |
| 2026-03-24 | 86.73 | $84.30 | 689021 |
| 2026-03-23 | 87.11 | $85.50 | 537441 |
| 2026-03-20 | 87.41 | $84.45 | 735300 |
| 2026-03-19 | 87.83 | $88.03 | 472300 |
| 2026-03-18 | 87.95 | $87.21 | 491200 |
| 2026-03-17 | 88.19 | $87.35 | 644086 |
| 2026-03-16 | 88.45 | $86.48 | 732100 |
| 2026-03-13 | 88.81 | $84.14 | 542242 |
| 2026-03-12 | 89.43 | $84.61 | 731700 |
| 2026-03-11 | 90.04 | $87.65 | 751532 |
| 2026-03-10 | 90.39 | $89.59 | 932900 |
| 2026-03-09 | 90.57 | $87.01 | 1.0M |
| 2026-03-06 | 91.05 | $86.20 | 1.2M |
| 2026-03-05 | 91.66 | $88.53 | 849000 |
| 2026-03-04 | 92.08 | $90.67 | 645700 |
| 2026-03-03 | 92.30 | $89.76 | 577200 |
| 2026-03-02 | 92.63 | $90.38 | 929023 |
| 2026-02-27 | 92.95 | $91.93 | 1.2M |
| 2026-02-26 | 93.39 | $92.93 | 791309 |
| 2026-02-25 | 94.00 | $92.74 | 785100 |
| 2026-02-24 | 94.90 | $91.20 | 903827 |
| 2026-02-23 | 96.23 | $90.33 | 1.0M |
| 2026-02-20 | 97.93 | $92.23 | 849043 |
| 2026-02-19 | 99.73 | $94.33 | 736200 |
| 2026-02-18 | 101.61 | $96.06 | 967200 |
| 2026-02-17 | 103.59 | $93.88 | 1.3M |
| 2026-02-13 | 106.08 | $92.01 | 818000 |
| 2026-02-12 | 109.03 | $91.49 | 1.7M |
| 2026-02-11 | 112.30 | $90.40 | 1.3M |
| 2026-02-10 | 115.94 | $94.45 | 1.2M |
| 2026-02-09 | 119.43 | $94.81 | 780600 |
| 2026-02-06 | 123.14 | $95.60 | 1.0M |
| 2026-02-05 | 126.97 | $97.52 | 1.1M |
| 2026-02-04 | 130.80 | $96.08 | 1.5M |
| 2026-02-03 | 134.95 | $93.15 | 2.8M |
| 2026-02-02 | 139.58 | $93.07 | 3.3M |
| 2026-01-30 | 144.40 | $99.92 | 5.2M |
| 2026-01-29 | 148.72 | $149.70 | 763510 |
| 2026-01-28 | 148.22 | $146.98 | 999400 |
| 2026-01-27 | 147.92 | $149.46 | 663538 |
| 2026-01-26 | 147.30 | $151.96 | 363712 |
| 2026-01-23 | 146.36 | $150.89 | 221500 |
| 2026-01-22 | 145.44 | $151.67 | 270729 |
| 2026-01-21 | 144.37 | $152.30 | 362246 |
| 2026-01-20 | 143.15 | $150.56 | 844900 |
| 2026-01-16 | 142.00 | $159.46 | 1.0M |
| 2026-01-15 | 139.88 | $150.70 | 457200 |
| 2026-01-14 | 138.48 | $147.37 | 328025 |
| 2026-01-13 | 137.33 | $145.59 | 310307 |
| 2026-01-12 | 136.27 | $146.36 | 286200 |
| 2026-01-09 | 135.07 | $146.19 | 703100 |
| 2026-01-08 | 133.82 | $137.39 | 285900 |
| 2026-01-07 | 133.36 | $136.28 | 437743 |
| 2026-01-06 | 132.97 | $135.01 | 258663 |
| 2026-01-05 | 132.68 | $134.26 | 276800 |
| 2026-01-02 | 132.46 | $131.51 | 261505 |
| 2025-12-31 | 132.51 | $131.84 | 242200 |
| 2025-12-30 | 132.53 | $133.26 | 128200 |
| 2025-12-29 | 132.42 | $133.52 | 234500 |
| 2025-12-26 | 132.28 | $133.89 | 168100 |
| 2025-12-24 | 132.12 | $133.98 | 90320 |
| 2025-12-23 | 131.96 | $133.12 | 187803 |
| 2025-12-22 | 131.84 | $134.71 | 257600 |
| 2025-12-19 | 131.54 | $134.62 | 606701 |
| 2025-12-18 | 131.20 | $132.41 | 419600 |
| 2025-12-17 | 131.02 | $130.19 | 310029 |
| 2025-12-16 | 131.04 | $130.44 | 324000 |
| 2025-12-15 | 131.00 | $130.48 | 287400 |
| 2025-12-12 | 130.94 | $130.48 | 382711 |
| 2025-12-11 | 130.86 | $131.82 | 345119 |
| 2025-12-10 | 130.65 | $130.99 | 366600 |
| 2025-12-09 | 130.50 | $128.47 | 300600 |
| 2025-12-08 | 130.59 | $129.04 | 228802 |
| 2025-12-05 | 130.62 | $130.91 | 383206 |
| 2025-12-04 | 130.43 | $132.58 | 387600 |
| 2025-12-03 | 130.05 | $133.86 | 318641 |
| 2025-12-02 | 129.51 | $131.82 | 387820 |
| 2025-12-01 | 129.14 | $134.09 | 340100 |
| 2025-11-28 | 128.52 | $134.57 | 165400 |
| 2025-11-26 | 127.81 | $136.06 | 352500 |
| 2025-11-25 | 126.90 | $133.68 | 578530 |
| 2025-11-24 | 126.21 | $127.68 | 465000 |
| 2025-11-21 | 126.12 | $126.26 | 609710 |
| 2025-11-20 | 126.19 | $123.94 | 337430 |
| 2025-11-19 | 126.50 | $124.53 | 221630 |
| 2025-11-18 | 126.78 | $124.93 | 242911 |
| 2025-11-17 | 127.01 | $124.47 | 267800 |
| 2025-11-14 | 127.26 | $127.02 | 345646 |
| 2025-11-13 | 127.24 | $127.04 | 225900 |
| 2025-11-12 | 127.17 | $129.15 | 177543 |
| 2025-11-11 | 126.85 | $129.50 | 243800 |
| 2025-11-10 | 126.45 | $127.26 | 196847 |
| 2025-11-07 | 126.21 | $126.00 | 262037 |
| 2025-11-06 | 126.05 | $124.45 | 271716 |
| 2025-11-05 | 125.99 | $125.02 | 283500 |
| 2025-11-04 | 125.84 | $126.86 | 288500 |
| 2025-11-03 | 125.47 | $126.84 | 248700 |
| 2025-10-31 | 125.06 | $125.81 | 196710 |
| 2025-10-30 | 124.73 | $125.30 | 198238 |
| 2025-10-29 | 124.45 | $126.11 | 328302 |
| 2025-10-28 | 124.08 | $130.19 | 368411 |
| 2025-10-27 | 123.30 | $132.96 | 352747 |
| 2025-10-24 | 122.21 | $132.67 | 618508 |
| 2025-10-23 | 121.11 | $128.55 | 640500 |
| 2025-10-22 | 120.37 | $129.57 | 1.1M |
| 2025-10-21 | 119.51 | $120.91 | 418604 |
| 2025-10-20 | 119.48 | $121.40 | 238865 |
| 2025-10-17 | 119.40 | $120.01 | 333600 |
| 2025-10-16 | 119.49 | $117.43 | 291400 |
| 2025-10-15 | 119.86 | $118.85 | 242100 |
| 2025-10-14 | 120.13 | $119.70 | 399647 |
| 2025-10-13 | 120.35 | $116.85 | 264400 |
| 2025-10-10 | 120.87 | $117.11 | 470100 |
| 2025-10-09 | 121.40 | $114.57 | 374206 |
| 2025-10-08 | 122.22 | $117.50 | 319800 |
| 2025-10-07 | 122.78 | $116.57 | 558731 |
| 2025-10-06 | 123.44 | $118.33 | 537028 |
| 2025-10-03 | 123.95 | $123.15 | 301000 |
| 2025-10-02 | 123.97 | $123.17 | 349432 |
| 2025-10-01 | 123.95 | $125.86 | 387031 |
| 2025-09-30 | 123.62 | $123.88 | 263400 |
| 2025-09-29 | 123.40 | $124.71 | 226321 |
| 2025-09-26 | 123.04 | $124.04 | 226200 |
| 2025-09-25 | 122.67 | $122.59 | 216500 |
| 2025-09-24 | 122.37 | $123.32 | 284102 |
| 2025-09-23 | 121.93 | $123.13 | 286200 |
| 2025-09-22 | 121.44 | $121.80 | 354116 |
| 2025-09-19 | 121.02 | $125.02 | 667700 |
| 2025-09-18 | 120.20 | $127.13 | 506600 |
| 2025-09-17 | 119.07 | $126.16 | 604700 |
| 2025-09-16 | 117.94 | $124.02 | 332563 |
| 2025-09-15 | 116.92 | $124.34 | 344744 |
| 2025-09-12 | 115.79 | $124.51 | 349726 |
| 2025-09-11 | 114.57 | $124.41 | 748300 |
| 2025-09-10 | 113.29 | $120.34 | 413348 |
| 2025-09-09 | 112.30 | $120.82 | 424300 |
| 2025-09-08 | 111.17 | $121.05 | 744130 |
| 2025-09-05 | 109.91 | $117.49 | 681801 |
| 2025-09-04 | 108.90 | $115.28 | 443400 |
| 2025-09-03 | 108.01 | $112.83 | 467100 |
| 2025-09-02 | 107.30 | $109.33 | 336524 |
| 2025-08-29 | 106.86 | $110.10 | 316328 |
| 2025-08-28 | 106.29 | $108.86 | 293322 |
| 2025-08-27 | 105.75 | $108.51 | 265706 |
| 2025-08-26 | 105.18 | $109.04 | 434700 |
| 2025-08-25 | 104.50 | $109.54 | 238300 |
| 2025-08-22 | 103.68 | $109.72 | 562606 |
| 2025-08-21 | 102.78 | $103.39 | 454645 |
| 2025-08-20 | 102.43 | $105.29 | 304204 |
| 2025-08-19 | 101.86 | $106.97 | 303500 |
| 2025-08-18 | 101.12 | $105.51 | 371200 |
| 2025-08-15 | 100.50 | $107.01 | 433000 |
| 2025-08-14 | 99.70 | $108.41 | 581413 |
| 2025-08-13 | 98.74 | $108.33 | 875700 |
| 2025-08-12 | 97.74 | $102.71 | 281830 |
| 2025-08-11 | 97.26 | $99.66 | 242700 |
| 2025-08-08 | 97.08 | $98.12 | 231430 |
| 2025-08-07 | 97.05 | $98.18 | 286404 |
| 2025-08-06 | 97.03 | $98.82 | 212528 |
| 2025-08-05 | 96.96 | $99.24 | 341000 |
| 2025-08-04 | 96.86 | $97.63 | 405900 |
| 2025-08-01 | 96.93 | $95.85 | 527900 |
| 2025-07-31 | 97.20 | $93.14 | 361623 |
| 2025-07-30 | 97.77 | $94.06 | 567013 |
| 2025-07-29 | 98.29 | $94.97 | 310642 |
| 2025-07-28 | 98.74 | $93.41 | 401500 |
| 2025-07-25 | 99.37 | $94.07 | 460400 |
| 2025-07-24 | 99.97 | $93.26 | 559843 |
| 2025-07-23 | 100.66 | $96.56 | 1.2M |
| 2025-07-22 | 101.05 | $104.25 | 533484 |
| 2025-07-21 | 100.67 | $101.94 | 367230 |
| 2025-07-18 | 100.48 | $100.85 | 223110 |
| 2025-07-17 | 100.36 | $100.94 | 280437 |
| 2025-07-16 | 100.20 | $99.53 | 383343 |
| 2025-07-15 | 100.15 | $98.56 | 492800 |
| 2025-07-14 | 100.19 | $100.92 | 371514 |
| 2025-07-11 | 99.98 | $100.06 | 280207 |
| 2025-07-10 | 99.85 | $101.25 | 642300 |
| 2025-07-09 | 99.58 | $102.29 | 641524 |
| 2025-07-08 | 99.18 | $100.57 | 395100 |
| 2025-07-07 | 98.92 | $100.13 | 403640 |
| 2025-07-03 | 98.68 | $102.41 | 147410 |
| 2025-07-02 | 98.19 | $102.71 | 480500 |
| 2025-07-01 | 97.63 | $101.47 | 391200 |
| 2025-06-30 | 97.15 | $99.64 | 275300 |
| 2025-06-27 | 96.84 | $99.14 | 1.5M |
| 2025-06-26 | 96.55 | $99.86 | 195516 |
| 2025-06-25 | 96.18 | $97.55 | 194000 |
| 2025-06-24 | 96.03 | $98.70 | 224100 |
| 2025-06-23 | 95.75 | $97.00 | 268247 |
| 2025-06-20 | 95.62 | $95.40 | 334003 |
| 2025-06-18 | 95.65 | $94.66 | 268200 |
| 2025-06-17 | 95.78 | $92.86 | 439608 |
| 2025-06-16 | 96.11 | $95.41 | 301900 |
| 2025-06-13 | 96.24 | $95.88 | 218946 |
| 2025-06-12 | 96.34 | $98.52 | 356247 |
| 2025-06-11 | 96.19 | $97.30 | 524418 |
| 2025-06-10 | 96.17 | $96.95 | 346916 |
| 2025-06-09 | 96.20 | $95.98 | 203928 |
| 2025-06-06 | 96.32 | $95.69 | 221338 |
| 2025-06-05 | 96.48 | $94.99 | 247909 |
| 2025-06-04 | 96.73 | $94.95 | 189539 |
| 2025-06-03 | 96.98 | $95.30 | 239500 |
| 2025-06-02 | 97.21 | $93.70 | 246552 |
| 2025-05-30 | 97.61 | $96.00 | 259800 |
| 2025-05-29 | 97.80 | $96.68 | 174000 |
| 2025-05-28 | 97.93 | $95.95 | 220748 |
| 2025-05-27 | 98.12 | $96.79 | 335100 |
| 2025-05-23 | 98.23 | $94.71 | 399500 |
| 2025-05-22 | 98.53 | $95.35 | 646800 |
| 2025-05-21 | 98.77 | $96.20 | 349200 |
| 2025-05-20 | 98.91 | $101.14 | 218437 |
| 2025-05-19 | 98.57 | $100.52 | 232149 |
| 2025-05-16 | 98.25 | $101.77 | 306900 |
| 2025-05-15 | 97.79 | $100.76 | 301000 |
| 2025-05-14 | 97.40 | $98.78 | 266947 |
| 2025-05-13 | 97.19 | $99.59 | 324300 |
| 2025-05-12 | 96.89 | $99.04 | 238100 |
| 2025-05-09 | 96.61 | $97.61 | 230402 |
| 2025-05-08 | 96.44 | $98.38 | 178800 |
| 2025-05-07 | 96.17 | $97.68 | 281217 |
| 2025-05-06 | 95.94 | $95.82 | 263737 |
| 2025-05-05 | 95.89 | $97.63 | 243618 |
| 2025-05-02 | 95.70 | $98.11 | 224639 |
| 2025-05-01 | 95.48 | $97.01 | 338334 |
| 2025-04-30 | 95.40 | $97.44 | 323000 |
| 2025-04-29 | 95.29 | $96.00 | 268537 |
| 2025-04-28 | 95.34 | $94.78 | 313700 |
| 2025-04-25 | 95.53 | $93.60 | 312225 |
| 2025-04-24 | 95.87 | $95.11 | 349902 |
| 2025-04-23 | 96.10 | $93.77 | 899037 |
| 2025-04-22 | 96.50 | $96.40 | 646024 |
| 2025-04-21 | 96.67 | $94.22 | 355040 |
| 2025-04-17 | 97.09 | $97.06 | 345500 |
| 2025-04-16 | 97.26 | $95.57 | 394512 |
| 2025-04-15 | 97.59 | $96.45 | 261700 |
| 2025-04-14 | 97.85 | $97.36 | 615900 |
| 2025-04-11 | 98.03 | $93.31 | 730800 |
| 2025-04-10 | 98.61 | $89.28 | 539132 |
| 2025-04-09 | 99.59 | $94.48 | 877606 |
| 2025-04-08 | 100.09 | $92.41 | 776100 |
| 2025-04-07 | 100.81 | $95.92 | 1.0M |
| 2025-04-04 | 101.19 | $103.69 | 1.2M |
| 2025-04-03 | 100.83 | $102.88 | 676300 |
| 2025-04-02 | 100.53 | $103.61 | 419900 |
| 2025-04-01 | 100.15 | $100.01 | 390700 |
| 2025-03-31 | 100.13 | $100.11 | 527900 |
| 2025-03-28 | 100.12 | $100.35 | 239600 |
| 2025-03-27 | 100.10 | $101.23 | 203912 |
| 2025-03-26 | 100.00 | $102.11 | 260600 |
| 2025-03-25 | 99.82 | $102.51 | 259717 |
| 2025-03-24 | 99.60 | $103.01 | 227600 |
| 2025-03-21 | 99.32 | $101.01 | 352658 |
| 2025-03-20 | 99.23 | $101.58 | 402645 |
| 2025-03-19 | 99.08 | $99.51 | 310344 |
| 2025-03-18 | 99.15 | $99.02 | 195300 |
| 2025-03-17 | 99.27 | $98.00 | 180300 |
| 2025-03-14 | 99.51 | $96.95 | 219336 |
| 2025-03-13 | 99.86 | $94.63 | 278223 |
| 2025-03-12 | 100.47 | $95.98 | 531700 |
| 2025-03-11 | 100.97 | $96.64 | 337500 |
| 2025-03-10 | 101.44 | $95.81 | 516400 |
| 2025-03-07 | 102.04 | $101.72 | 256900 |
| 2025-03-06 | 102.08 | $101.01 | 287300 |
| 2025-03-05 | 102.21 | $102.84 | 296400 |
| 2025-03-04 | 102.18 | $101.79 | 322828 |
| 2025-03-03 | 102.25 | $103.62 | 291123 |
| 2025-02-28 | 102.15 | $103.65 | 311600 |
| 2025-02-27 | 102.10 | $102.09 | 287234 |
| 2025-02-26 | 102.24 | $103.18 | 512528 |
| 2025-02-25 | 102.32 | $102.78 | 404040 |
| 2025-02-24 | 102.49 | $99.35 | 329831 |
| 2025-02-21 | 103.04 | $101.25 | 343300 |
| 2025-02-20 | 103.44 | $100.92 | 253911 |
| 2025-02-19 | 103.92 | $102.05 | 199300 |
| 2025-02-18 | 104.32 | $101.81 | 217600 |
| 2025-02-14 | 104.77 | $101.76 | 248015 |
| 2025-02-13 | 105.25 | $101.03 | 206000 |
| 2025-02-12 | 105.81 | $99.86 | 407181 |
| 2025-02-11 | 106.49 | $102.62 | 269300 |
| 2025-02-10 | 106.88 | $102.97 | 352800 |
| 2025-02-07 | 107.21 | $104.15 | 282500 |
| 2025-02-06 | 107.41 | $105.18 | 341100 |
| 2025-02-05 | 107.48 | $105.26 | 457000 |
| 2025-02-04 | 107.52 | $104.81 | 522812 |
| 2025-02-03 | 107.58 | $101.63 | 488700 |
| 2025-01-31 | 107.93 | $104.69 | 1.0M |
| 2025-01-30 | 107.99 | $114.82 | 398855 |
| 2025-01-29 | 107.01 | $112.10 | 432099 |
| 2025-01-28 | 106.25 | $111.67 | 566728 |
| 2025-01-27 | 105.48 | $113.66 | 411016 |
| 2025-01-24 | 104.47 | $109.36 | 202616 |
| 2025-01-23 | 103.83 | $109.24 | 260320 |
| 2025-01-22 | 103.17 | $109.66 | 333800 |
| 2025-01-21 | 102.42 | $108.76 | 216800 |
| 2025-01-17 | 101.71 | $107.62 | 186700 |
| 2025-01-16 | 101.09 | $106.65 | 357106 |
| 2025-01-15 | 100.56 | $103.78 | 246000 |
| 2025-01-14 | 100.30 | $101.41 | 308400 |
| 2025-01-13 | 100.29 | $97.66 | 243418 |
| 2025-01-10 | 100.67 | $96.22 | 297030 |
| 2025-01-08 | 101.23 | $99.52 | 233700 |
| 2025-01-07 | 101.50 | $100.13 | 362300 |
| 2025-01-06 | 101.74 | $99.86 | 214000 |
| 2025-01-03 | 102.04 | $100.75 | 199449 |
| 2025-01-02 | 102.28 | $99.84 | 548240 |
| 2024-12-31 | 102.63 | $102.14 | 157000 |
| 2024-12-30 | 102.79 | $101.38 | 135719 |
| 2024-12-27 | 103.04 | $102.07 | 231200 |
| 2024-12-26 | 103.26 | $102.97 | 258070 |
| 2024-12-24 | 103.40 | $102.18 | 183035 |
| 2024-12-23 | 103.64 | $101.01 | 339643 |
| 2024-12-20 | 104.02 | $101.66 | 617624 |
| 2024-12-19 | 104.35 | $100.10 | 449400 |
| 2024-12-18 | 104.84 | $99.60 | 425305 |
| 2024-12-17 | 105.40 | $103.69 | 203600 |
| 2024-12-16 | 105.57 | $105.03 | 181901 |
| 2024-12-13 | 105.60 | $104.45 | 160400 |
| 2024-12-12 | 105.66 | $105.07 | 150502 |
| 2024-12-11 | 105.66 | $105.76 | 258448 |
| 2024-12-10 | 105.59 | $104.02 | 244603 |
| 2024-12-09 | 105.69 | $105.29 | 320600 |
| 2024-12-06 | 105.67 | $107.07 | 165700 |
| 2024-12-05 | 105.46 | $105.82 | 149224 |
| 2024-12-04 | 105.36 | $105.64 | 174201 |
| 2024-12-03 | 105.25 | $106.15 | 148139 |
| 2024-12-02 | 105.08 | $106.70 | 172600 |
| 2024-11-29 | 104.81 | $107.13 | 107146 |
| 2024-11-27 | 104.47 | $106.87 | 202835 |
| 2024-11-26 | 104.12 | $106.36 | 232030 |
| 2024-11-25 | 103.80 | $107.79 | 634230 |
| 2024-11-22 | 103.32 | $105.62 | 166500 |
| 2024-11-21 | 103.03 | $103.95 | 152700 |
| 2024-11-20 | 102.88 | $102.72 | 233357 |
| 2024-11-19 | 102.83 | $104.87 | 217728 |
| 2024-11-18 | 102.58 | $102.48 | 170000 |
| 2024-11-15 | 102.56 | $102.47 | 282428 |
| 2024-11-14 | 102.58 | $101.24 | 275100 |
| 2024-11-13 | 102.75 | $102.73 | 343922 |
| 2024-11-12 | 102.83 | $104.80 | 283232 |
| 2024-11-11 | 102.73 | $106.10 | 232500 |
| 2024-11-08 | 102.51 | $105.27 | 281521 |
| 2024-11-07 | 102.38 | $103.63 | 545300 |
| 2024-11-06 | 102.42 | $101.77 | 579600 |
| 2024-11-05 | 102.65 | $102.36 | 179143 |
| 2024-11-04 | 102.86 | $100.56 | 204600 |
| 2024-11-01 | 103.25 | $99.39 | 269533 |
| 2024-10-31 | 103.80 | $99.68 | 262819 |
| 2024-10-30 | 104.37 | $100.70 | 251900 |
| 2024-10-29 | 104.89 | $102.44 | 232624 |
| 2024-10-28 | 105.29 | $102.33 | 196417 |
| 2024-10-25 | 105.76 | $100.88 | 295600 |
| 2024-10-24 | 106.43 | $101.08 | 297700 |
| 2024-10-23 | 107.13 | $100.02 | 750400 |
| 2024-10-22 | 108.00 | $103.64 | 359900 |
| 2024-10-21 | 108.55 | $104.94 | 364323 |
| 2024-10-18 | 109.02 | $109.32 | 240215 |
| 2024-10-17 | 109.09 | $110.77 | 149436 |
| 2024-10-16 | 109.03 | $110.89 | 144645 |
| 2024-10-15 | 108.98 | $108.95 | 169700 |
| 2024-10-14 | 109.16 | $108.16 | 196805 |
| 2024-10-11 | 109.45 | $106.27 | 281600 |
| 2024-10-10 | 109.96 | $106.18 | 275800 |
| 2024-10-09 | 110.50 | $106.27 | 255000 |
| 2024-10-08 | 111.05 | $106.97 | 299229 |
| 2024-10-07 | 111.52 | $106.11 | 264217 |
| 2024-10-04 | 112.09 | $106.66 | 434000 |
| 2024-10-03 | 112.60 | $110.40 | 171336 |
| 2024-10-02 | 112.75 | $111.32 | 182638 |
| 2024-10-01 | 112.79 | $112.14 | 272321 |
| 2024-09-30 | 112.72 | $113.97 | 229900 |
| 2024-09-27 | 112.45 | $113.80 | 256800 |
| 2024-09-26 | 112.15 | $112.25 | 269400 |
| 2024-09-25 | 111.96 | $112.92 | 258300 |
| 2024-09-24 | 111.66 | $111.70 | 227900 |
| 2024-09-23 | 111.43 | $112.41 | 251217 |
| 2024-09-20 | 111.09 | $111.80 | 658034 |
| 2024-09-19 | 110.75 | $113.65 | 370140 |
| 2024-09-18 | 110.16 | $116.17 | 336500 |
| 2024-09-17 | 109.25 | $116.56 | 228200 |
| 2024-09-16 | 108.22 | $116.58 | 402424 |
| 2024-09-13 | 107.10 | $115.24 | 424426 |
| 2024-09-12 | 106.02 | $111.16 | 333041 |
| 2024-09-11 | 105.28 | $107.28 | 253600 |
| 2024-09-10 | 104.86 | $107.52 | 257000 |
| 2024-09-09 | 104.36 | $107.42 | 429148 |
| 2024-09-06 | 103.82 | $106.63 | 274955 |
| 2024-09-05 | 103.31 | $108.14 | 300811 |
| 2024-09-04 | 102.58 | $107.37 | 200600 |
| 2024-09-03 | 101.87 | $105.97 | 272600 |
| 2024-08-30 | 101.24 | $108.00 | 376505 |
| 2024-08-29 | 100.36 | $105.25 | 309905 |
| 2024-08-28 | 99.71 | $102.94 | 172700 |
| 2024-08-27 | 99.25 | $103.14 | 235200 |
| 2024-08-26 | 98.75 | $103.04 | 291848 |
| 2024-08-23 | 98.23 | $102.39 | 210023 |
| 2024-08-22 | 97.77 | $99.51 | 163103 |
| 2024-08-21 | 97.59 | $99.46 | 217500 |
| 2024-08-20 | 97.39 | $98.66 | 133343 |
| 2024-08-19 | 97.28 | $99.08 | 162328 |
| 2024-08-16 | 97.12 | $97.75 | 191348 |
| 2024-08-15 | 97.12 | $98.04 | 252400 |
| 2024-08-14 | 97.10 | $99.52 | 216735 |
| 2024-08-13 | 96.95 | $97.86 | 251400 |
| 2024-08-12 | 96.99 | $95.51 | 190800 |
| 2024-08-09 | 97.28 | $97.08 | 148600 |
| 2024-08-08 | 97.43 | $95.80 | 310300 |
| 2024-08-07 | 97.71 | $93.70 | 222095 |
| 2024-08-06 | 98.20 | $95.09 | 258316 |
| 2024-08-05 | 98.53 | $95.11 | 499925 |
| 2024-08-02 | 98.84 | $97.99 | 717600 |
| 2024-08-01 | 98.85 | $95.32 | 346743 |
| 2024-07-31 | 99.11 | $98.12 | 206400 |
| 2024-07-30 | 99.08 | $98.39 | 174808 |
| 2024-07-29 | 98.99 | $99.08 | 205500 |
| 2024-07-26 | 98.82 | $99.91 | 257400 |
| 2024-07-25 | 98.53 | $99.30 | 397100 |
| 2024-07-24 | 98.27 | $96.57 | 462045 |
| 2024-07-23 | 98.25 | $100.40 | 562188 |
| 2024-07-22 | 97.82 | $99.22 | 494500 |
| 2024-07-19 | 97.48 | $101.09 | 195900 |
| 2024-07-18 | 96.92 | $101.80 | 355300 |
| 2024-07-17 | 96.25 | $102.48 | 547916 |
| 2024-07-16 | 95.46 | $103.26 | 465500 |
| 2024-07-15 | 94.54 | $100.76 | 448335 |
| 2024-07-12 | 93.82 | $100.12 | 297500 |
| 2024-07-11 | 93.13 | $98.46 | 310657 |
| 2024-07-10 | 92.55 | $92.66 | 153800 |
| 2024-07-09 | 92.50 | $90.98 | 223700 |
| 2024-07-08 | 92.60 | $91.89 | 157500 |
| 2024-07-05 | 92.61 | $92.51 | 130149 |
| 2024-07-03 | 92.57 | $93.93 | 69924 |
| 2024-07-02 | 92.37 | $92.95 | 165842 |
| 2024-07-01 | 92.25 | $92.30 | 236500 |
| 2024-06-28 | 92.19 | $94.60 | 1.4M |
| 2024-06-27 | 91.89 | $92.67 | 118000 |
| 2024-06-26 | 91.75 | $91.83 | 111912 |
| 2024-06-25 | 91.69 | $92.87 | 177166 |
| 2024-06-24 | 91.53 | $93.27 | 208746 |
| 2024-06-21 | 91.31 | $92.34 | 319000 |
| 2024-06-20 | 91.18 | $91.88 | 117245 |
| 2024-06-18 | 91.09 | $92.68 | 173500 |
| 2024-06-17 | 90.94 | $92.13 | 105600 |
| 2024-06-14 | 90.85 | $91.44 | 128345 |
| 2024-06-13 | 90.83 | $92.73 | 192000 |
| 2024-06-12 | 90.69 | $92.78 | 286421 |
| 2024-06-11 | 90.55 | $88.45 | 161133 |
| 2024-06-10 | 90.82 | $89.00 | 127700 |
| 2024-06-07 | 91.06 | $89.34 | 152800 |
| 2024-06-06 | 91.29 | $90.57 | 107800 |
| 2024-06-05 | 91.41 | $92.25 | 113900 |
| 2024-06-04 | 91.37 | $90.54 | 153900 |
| 2024-06-03 | 91.50 | $90.90 | 169646 |
| 2024-05-31 | 91.60 | $90.65 | 183404 |
| 2024-05-30 | 91.71 | $90.53 | 144737 |
| 2024-05-29 | 91.81 | $89.16 | 229321 |
| 2024-05-28 | 92.02 | $90.85 | 203112 |
| 2024-05-24 | 92.06 | $91.29 | 178000 |
| 2024-05-23 | 92.03 | $90.10 | 223400 |
| 2024-05-22 | 92.10 | $91.08 | 248030 |
| 2024-05-21 | 92.08 | $93.92 | 136748 |
| 2024-05-20 | 91.78 | $94.03 | 169400 |
| 2024-05-17 | 91.46 | $93.37 | 135900 |
| 2024-05-16 | 91.17 | $93.28 | 128700 |
| 2024-05-15 | 90.86 | $93.88 | 203631 |
| 2024-05-14 | 90.46 | $91.36 | 224300 |
| 2024-05-13 | 90.28 | $90.44 | 285831 |
| 2024-05-10 | 90.16 | $93.31 | 208407 |
| 2024-05-09 | 89.75 | $93.70 | 196949 |
| 2024-05-08 | 89.28 | $91.76 | 128300 |
| 2024-05-07 | 88.97 | $92.10 | 269239 |
| 2024-05-06 | 88.63 | $92.89 | 262124 |
| 2024-05-03 | 88.20 | $90.84 | 282819 |
| 2024-05-02 | 87.95 | $87.92 | 184200 |
| 2024-05-01 | 87.98 | $86.21 | 259130 |
| 2024-04-30 | 88.19 | $85.64 | 248700 |
| 2024-04-29 | 88.46 | $87.40 | 273400 |
| 2024-04-26 | 88.58 | $87.00 | 487900 |
| 2024-04-25 | 88.75 | $86.20 | 1.1M |
| 2024-04-24 | 89.02 | $92.07 | 381347 |
| 2024-04-23 | 88.73 | $92.78 | 147816 |
| 2024-04-22 | 88.35 | $90.46 | 188450 |
| 2024-04-19 | 88.19 | $87.96 | 175116 |
| 2024-04-18 | 88.29 | $87.00 | 138035 |
| 2024-04-17 | 88.49 | $86.35 | 112600 |
| 2024-04-16 | 88.76 | $86.17 | 164900 |
| 2024-04-15 | 89.03 | $87.11 | 214800 |
| 2024-04-12 | 89.21 | $87.93 | 175900 |
| 2024-04-11 | 89.30 | $89.21 | 212100 |
| 2024-04-10 | 89.25 | $87.60 | 269200 |
| 2024-04-09 | 89.35 | $91.09 | 217100 |
| 2024-04-08 | 89.09 | $90.04 | 190482 |
| 2024-04-05 | 88.91 | $89.11 | 331142 |
| 2024-04-04 | 88.82 | $87.92 | 160006 |
| 2024-04-03 | 88.84 | $88.35 | 217000 |
| 2024-04-02 | 88.80 | $88.14 | 228900 |
| 2024-04-01 | 88.77 | $89.73 | 184800 |
| 2024-03-28 | 88.56 | $91.09 | 398000 |
| 2024-03-27 | 88.20 | $91.71 | 164045 |
| 2024-03-26 | 87.73 | $88.95 | 170924 |
| 2024-03-25 | 87.52 | $90.30 | 146805 |
| 2024-03-22 | 87.16 | $90.13 | 163100 |
| 2024-03-21 | 86.79 | $91.89 | 255700 |
| 2024-03-20 | 86.24 | $89.45 | 278400 |
| 2024-03-19 | 85.90 | $87.13 | 244000 |
| 2024-03-18 | 85.79 | $85.06 | 421900 |
| 2024-03-15 | 85.89 | $84.64 | 401405 |
| 2024-03-14 | 86.06 | $85.05 | 225900 |
| 2024-03-13 | 86.21 | $86.75 | 104700 |
| 2024-03-12 | 86.19 | $85.82 | 132537 |
| 2024-03-11 | 86.29 | $86.04 | 217542 |
| 2024-03-08 | 86.39 | $86.88 | 310200 |
| 2024-03-07 | 86.43 | $88.34 | 359746 |
| 2024-03-06 | 86.33 | $85.96 | 191100 |
| 2024-03-05 | 86.48 | $86.04 | 277049 |
| 2024-03-04 | 86.64 | $84.73 | 183000 |
| 2024-03-01 | 86.96 | $85.40 | 243100 |
| 2024-02-29 | 87.24 | $84.93 | 266500 |
| 2024-02-28 | 87.57 | $83.87 | 217643 |
| 2024-02-27 | 88.03 | $85.55 | 230938 |
| 2024-02-26 | 88.35 | $85.87 | 282749 |
| 2024-02-23 | 88.64 | $87.06 | 226800 |
| 2024-02-22 | 88.83 | $86.77 | 192013 |
| 2024-02-21 | 89.04 | $87.05 | 185731 |
| 2024-02-20 | 89.22 | $87.06 | 236009 |
| 2024-02-16 | 89.39 | $88.46 | 170600 |
| 2024-02-15 | 89.43 | $90.86 | 239930 |
| 2024-02-14 | 89.19 | $88.39 | 220009 |
| 2024-02-13 | 89.17 | $85.73 | 433412 |
| 2024-02-12 | 89.40 | $92.09 | 255604 |
| 2024-02-09 | 88.99 | $91.21 | 202100 |
| 2024-02-08 | 88.64 | $90.27 | 270100 |
| 2024-02-07 | 88.36 | $89.37 | 146300 |
| 2024-02-06 | 88.16 | $89.73 | 290814 |
| 2024-02-05 | 87.92 | $89.67 | 239920 |
| 2024-02-02 | 87.65 | $93.24 | 547800 |
| 2024-02-01 | 87.00 | $89.02 | 318903 |
| 2024-01-31 | 86.73 | $87.22 | 176625 |
| 2024-01-30 | 86.64 | $89.26 | 187300 |
| 2024-01-29 | 86.35 | $89.26 | 250335 |
| 2024-01-26 | 86.06 | $87.63 | 141200 |
| 2024-01-25 | 85.93 | $87.63 | 343314 |
| 2024-01-24 | 85.81 | $85.96 | 133421 |
| 2024-01-23 | 85.86 | $86.66 | 145009 |
| 2024-01-22 | 85.84 | $87.06 | 163107 |
| 2024-01-19 | 85.79 | $85.60 | 165317 |
| 2024-01-18 | 85.88 | $83.53 | 177136 |
| 2024-01-17 | 86.20 | $83.31 | 166232 |
| 2024-01-16 | 86.57 | $83.67 | 256900 |
| 2024-01-12 | 86.95 | $86.26 | 288800 |
| 2024-01-11 | 87.08 | $86.60 | 229308 |
| 2024-01-10 | 87.16 | $87.40 | 208432 |
| 2024-01-09 | 87.14 | $86.28 | 236144 |
| 2024-01-08 | 87.19 | $87.35 | 326741 |
| 2024-01-05 | 87.11 | $84.31 | 170710 |
| 2024-01-04 | 87.30 | $84.66 | 142326 |
| 2024-01-03 | 87.43 | $85.03 | 290447 |
| 2024-01-02 | 87.51 | $87.80 | 247100 |
| 2023-12-29 | 87.29 | $88.37 | 108200 |
| 2023-12-28 | 86.96 | $89.02 | 135635 |
| 2023-12-27 | 86.52 | $89.14 | 171235 |
| 2023-12-26 | 86.02 | $88.71 | 125923 |
| 2023-12-22 | 85.50 | $88.29 | 164000 |
| 2023-12-21 | 84.97 | $87.41 | 171600 |
| 2023-12-20 | 84.48 | $86.79 | 213400 |
| 2023-12-19 | 84.00 | $88.51 | 209500 |
| 2023-12-18 | 83.32 | $88.32 | 305534 |
| 2023-12-15 | 82.59 | $89.52 | 750000 |
| 2023-12-14 | 81.68 | $92.93 | 569400 |
| 2023-12-13 | 80.37 | $86.51 | 576600 |
| 2023-12-12 | 79.62 | $82.85 | 305400 |
| 2023-12-11 | 79.17 | $81.23 | 241806 |
| 2023-12-08 | 78.83 | $80.15 | 453704 |
| 2023-12-07 | 78.55 | $80.51 | 160500 |
| 2023-12-06 | 78.19 | $80.00 | 443600 |
| 2023-12-05 | 77.84 | $80.22 | 277100 |
| 2023-12-04 | 77.43 | $80.84 | 170500 |
| 2023-12-01 | 76.93 | $79.78 | 232914 |
| 2023-11-30 | 76.48 | $77.79 | 263100 |
| 2023-11-29 | 76.18 | $78.70 | 212008 |
| 2023-11-28 | 75.74 | $77.79 | 143522 |
| 2023-11-27 | 75.34 | $77.26 | 173200 |
| 2023-11-24 | 74.95 | $77.30 | 82239 |
| 2023-11-22 | 74.49 | $78.22 | 228200 |
| 2023-11-21 | 73.88 | $78.00 | 176845 |
| 2023-11-20 | 73.21 | $78.23 | 321500 |
| 2023-11-17 | 72.46 | $75.65 | 271900 |
| 2023-11-16 | 71.89 | $75.36 | 214241 |
| 2023-11-15 | 71.29 | $76.87 | 342208 |
| 2023-11-14 | 70.50 | $76.65 | 455047 |
| 2023-11-13 | 69.68 | $71.48 | 165833 |
| 2023-11-10 | 69.33 | $71.97 | 290743 |
| 2023-11-09 | 68.91 | $71.25 | 769900 |
| 2023-11-08 | 68.54 | $72.37 | 221716 |
| 2023-11-07 | 68.04 | $71.15 | 129611 |
| 2023-11-06 | 67.65 | $71.90 | 237700 |
| 2023-11-03 | 67.16 | $72.56 | 330628 |
| 2023-11-02 | 66.59 | $71.24 | 490435 |
| 2023-11-01 | 66.11 | $68.78 | 407211 |
| 2023-10-31 | 65.86 | $67.20 | 308900 |
| 2023-10-30 | 65.73 | $67.95 | 475035 |
| 2023-10-27 | 65.53 | $69.58 | 654700 |
| 2023-10-26 | 65.15 | $64.09 | 260935 |
| 2023-10-25 | 65.31 | $63.00 | 224500 |
| 2023-10-24 | 65.59 | $63.14 | 154100 |
| 2023-10-23 | 65.86 | $63.66 | 205800 |
| 2023-10-20 | 66.10 | $63.50 | 231000 |
| 2023-10-19 | 66.38 | $63.38 | 310008 |
| 2023-10-18 | 66.68 | $65.50 | 206638 |
| 2023-10-17 | 66.80 | $67.40 | 266100 |
| 2023-10-16 | 66.74 | $67.16 | 171600 |
| 2023-10-13 | 66.70 | $66.62 | 167442 |
| 2023-10-12 | 66.73 | $66.64 | 183719 |
| 2023-10-11 | 66.77 | $68.69 | 159100 |
| 2023-10-10 | 66.62 | $68.53 | 313800 |
| 2023-10-09 | 66.48 | $67.36 | 169742 |
| 2023-10-06 | 66.47 | $66.39 | 197508 |
| 2023-10-05 | 66.57 | $66.55 | 234026 |
| 2023-10-04 | 66.67 | $65.25 | 232105 |
| 2023-10-03 | 66.92 | $63.63 | 454849 |
| 2023-10-02 | 67.36 | $65.79 | 187571 |
| 2023-09-29 | 67.62 | $66.60 | 164000 |
| 2023-09-28 | 67.84 | $66.45 | 111400 |
| 2023-09-27 | 68.08 | $65.92 | 191313 |
| 2023-09-26 | 68.40 | $65.73 | 186826 |
| 2023-09-25 | 68.75 | $66.88 | 95025 |
| 2023-09-22 | 69.00 | $66.93 | 136600 |
| 2023-09-21 | 69.25 | $67.15 | 186000 |
| 2023-09-20 | 69.50 | $68.70 | 242400 |
| 2023-09-19 | 69.59 | $68.26 | 165800 |
| 2023-09-18 | 69.72 | $68.23 | 223732 |
| 2023-09-15 | 69.86 | $68.70 | 489104 |
| 2023-09-14 | 69.96 | $69.52 | 274700 |
| 2023-09-13 | 70.00 | $68.24 | 385400 |
| 2023-09-12 | 70.17 | $69.68 | 274225 |
| 2023-09-11 | 70.23 | $71.29 | 219000 |
| 2023-09-08 | 70.14 | $69.30 | 120528 |
| 2023-09-07 | 70.27 | $70.10 | 184100 |
| 2023-09-06 | 70.35 | $70.00 | 136900 |
| 2023-09-05 | 70.47 | $71.00 | 260335 |
| 2023-09-01 | 70.52 | $72.77 | 203200 |
| 2023-08-31 | 70.41 | $71.77 | 372500 |
| 2023-08-30 | 70.41 | $70.76 | 162345 |
| 2023-08-29 | 70.52 | $69.55 | 239300 |
| 2023-08-28 | 70.77 | $69.00 | 252200 |
| 2023-08-25 | 71.10 | $68.97 | 142300 |
| 2023-08-24 | 71.47 | $69.02 | 157202 |
| 2023-08-23 | 71.89 | $69.42 | 276006 |
| 2023-08-22 | 72.33 | $67.24 | 217405 |
| 2023-08-21 | 73.04 | $68.67 | 305832 |
| 2023-08-18 | 73.67 | $69.32 | 231421 |
| 2023-08-17 | 74.29 | $70.07 | 154825 |
| 2023-08-16 | 74.88 | $71.27 | 134003 |
| 2023-08-15 | 75.41 | $72.58 | 188340 |
| 2023-08-14 | 75.85 | $73.21 | 195500 |
| 2023-08-11 | 76.24 | $73.94 | 117800 |
| 2023-08-10 | 76.56 | $74.48 | 135400 |
| 2023-08-09 | 76.82 | $75.33 | 138515 |
| 2023-08-08 | 76.99 | $75.79 | 153200 |
| 2023-08-07 | 77.09 | $77.14 | 157101 |
| 2023-08-04 | 77.03 | $75.48 | 162500 |
| 2023-08-03 | 77.08 | $73.76 | 181837 |
| 2023-08-02 | 77.27 | $74.31 | 216200 |
| 2023-08-01 | 77.37 | $74.76 | 316132 |
| 2023-07-31 | 77.41 | $75.23 | 494222 |
| 2023-07-28 | 77.38 | $76.10 | 713300 |
| 2023-07-27 | 77.25 | $80.20 | 475150 |
| 2023-07-26 | 76.68 | $81.71 | 432734 |
| 2023-07-25 | 75.92 | $80.22 | 306500 |
| 2023-07-24 | 75.24 | $80.53 | 248800 |
| 2023-07-21 | 74.47 | $80.02 | 300000 |
| 2023-07-20 | 73.69 | $80.80 | 295901 |
| 2023-07-19 | 72.78 | $81.52 | 498900 |
| 2023-07-18 | 71.75 | $78.62 | 398820 |
| 2023-07-17 | 70.94 | $76.07 | 767800 |
| 2023-07-14 | 70.35 | $73.74 | 178337 |
| 2023-07-13 | 69.95 | $73.63 | 272626 |
| 2023-07-12 | 69.55 | $72.40 | 193300 |
| 2023-07-11 | 69.24 | $70.73 | 279307 |
| 2023-07-10 | 69.06 | $69.45 | 240500 |
| 2023-07-07 | 68.98 | $67.34 | 227200 |
| 2023-07-06 | 69.10 | $66.46 | 609362 |
| 2023-07-05 | 69.28 | $68.64 | 187424 |
| 2023-07-03 | 69.23 | $70.21 | 119843 |
| 2023-06-30 | 69.00 | $70.31 | 309330 |
| 2023-06-29 | 68.72 | $71.09 | 303327 |
| 2023-06-28 | 68.32 | $71.90 | 255400 |
| 2023-06-27 | 67.79 | $70.47 | 477500 |
| 2023-06-26 | 67.35 | $67.74 | 177700 |
| 2023-06-23 | 67.12 | $67.68 | 504500 |
| 2023-06-22 | 66.87 | $67.98 | 205600 |
| 2023-06-21 | 66.55 | $69.39 | 175619 |
| 2023-06-20 | 66.07 | $69.12 | 299236 |
| 2023-06-16 | 65.59 | $68.38 | 405300 |
| 2023-06-15 | 65.15 | $69.93 | 387200 |
| 2023-06-14 | 64.54 | $69.37 | 364500 |
| 2023-06-13 | 63.94 | $69.43 | 542312 |
| 2023-06-12 | 63.29 | $66.53 | 254008 |
| 2023-06-09 | 62.89 | $65.58 | 190204 |
| 2023-06-08 | 62.54 | $65.32 | 196500 |
| 2023-06-07 | 62.18 | $65.10 | 644200 |
| 2023-06-06 | 61.80 | $63.93 | 257400 |
| 2023-06-05 | 61.50 | $62.96 | 240245 |
| 2023-06-02 | 61.27 | $63.76 | 213100 |
| 2023-06-01 | 60.94 | $61.79 | 302838 |
| 2023-05-31 | 60.78 | $61.04 | 343402 |
| 2023-05-30 | 60.68 | $60.93 | 329400 |
| 2023-05-26 | 60.60 | $60.40 | 217300 |
| 2023-05-25 | 60.57 | $58.94 | 336800 |
| 2023-05-24 | 60.72 | $60.64 | 230758 |
| 2023-05-23 | 60.72 | $61.27 | 277100 |
| 2023-05-22 | 60.68 | $61.99 | 290100 |
| 2023-05-19 | 60.57 | $63.23 | 376600 |
| 2023-05-18 | 60.35 | $64.68 | 597700 |
| 2023-05-17 | 59.98 | $62.59 | 509100 |
| 2023-05-16 | 59.82 | $61.09 | 333400 |
| 2023-05-15 | 59.81 | $60.85 | 370608 |
| 2023-05-12 | 59.83 | $59.54 | 254816 |
| 2023-05-11 | 59.99 | $58.66 | 253915 |
| 2023-05-10 | 60.26 | $57.33 | 303509 |
| 2023-05-09 | 60.67 | $56.59 | 347608 |
| 2023-05-08 | 61.18 | $57.62 | 383643 |
| 2023-05-05 | 61.60 | $58.48 | 391120 |
| 2023-05-04 | 61.94 | $57.20 | 439700 |
| 2023-05-03 | 62.42 | $59.02 | 564200 |
| 2023-05-02 | 62.73 | $59.85 | 563323 |
| 2023-05-01 | 62.97 | $60.74 | 500000 |
| 2023-04-28 | 63.12 | $62.49 | 650530 |
| 2023-04-27 | 63.08 | $65.92 | 463446 |
| 2023-04-26 | 62.68 | $64.01 | 421700 |
| 2023-04-25 | 62.42 | $63.88 | 340300 |
| 2023-04-24 | 62.15 | $63.98 | 453200 |
| 2023-04-21 | 61.83 | $63.60 | 341800 |
| 2023-04-20 | 61.52 | $63.33 | 181100 |
| 2023-04-19 | 61.19 | $63.40 | 217800 |
| 2023-04-18 | 60.84 | $62.72 | 278428 |
| 2023-04-17 | 60.51 | $62.65 | 436400 |
| 2023-04-14 | 60.17 | $63.27 | 470608 |
| 2023-04-13 | 59.74 | $63.03 | 253900 |
| 2023-04-12 | 59.31 | $61.71 | 255338 |
| 2023-04-11 | 58.98 | $61.82 | 365500 |
| 2023-04-10 | 58.62 | $59.46 | 584600 |
| 2023-04-06 | 58.48 | $59.66 | 345600 |
| 2023-04-05 | 58.31 | $60.38 | 249743 |
| 2023-04-04 | 58.09 | $60.00 | 286840 |
| 2023-04-03 | 57.90 | $60.77 | 333209 |
| 2023-03-31 | 57.65 | $59.61 | 344736 |
| 2023-03-30 | 57.52 | $58.31 | 302948 |
| 2023-03-29 | 57.54 | $58.20 | 304600 |
| 2023-03-28 | 57.58 | $56.98 | 358600 |
| 2023-03-27 | 57.75 | $57.33 | 314300 |
| 2023-03-24 | 57.91 | $57.40 | 471141 |
| 2023-03-23 | 58.07 | $55.82 | 394009 |
| 2023-03-22 | 58.42 | $55.94 | 346621 |
| 2023-03-21 | 58.77 | $57.77 | 468527 |
| 2023-03-20 | 58.97 | $56.75 | 465200 |
| 2023-03-17 | 59.31 | $56.75 | 870909 |
| 2023-03-16 | 59.68 | $57.97 | 512043 |
| 2023-03-15 | 59.98 | $56.40 | 502400 |
| 2023-03-14 | 60.48 | $57.66 | 568038 |
| 2023-03-13 | 60.90 | $57.71 | 861500 |
| 2023-03-10 | 61.35 | $57.82 | 620513 |
| 2023-03-09 | 61.82 | $59.50 | 435800 |
| 2023-03-08 | 62.18 | $61.63 | 308523 |
| 2023-03-07 | 62.35 | $60.65 | 300100 |
| 2023-03-06 | 62.63 | $62.18 | 404624 |
| 2023-03-03 | 62.79 | $62.98 | 304800 |
| 2023-03-02 | 62.92 | $61.78 | 275200 |
| 2023-03-01 | 63.19 | $61.42 | 432500 |
| 2023-02-28 | 63.53 | $60.47 | 749400 |
| 2023-02-27 | 63.99 | $60.70 | 322118 |
| 2023-02-24 | 64.45 | $60.74 | 305100 |
| 2023-02-23 | 64.93 | $61.81 | 339800 |
| 2023-02-22 | 65.32 | $60.97 | 447327 |
| 2023-02-21 | 65.80 | $61.71 | 323517 |
| 2023-02-17 | 66.23 | $64.43 | 208400 |
| 2023-02-16 | 66.41 | $65.24 | 289300 |
| 2023-02-15 | 66.49 | $66.58 | 184600 |
| 2023-02-14 | 66.43 | $66.23 | 196800 |
| 2023-02-13 | 66.40 | $66.07 | 249400 |
| 2023-02-10 | 66.37 | $65.57 | 548500 |
| 2023-02-09 | 66.38 | $65.97 | 341614 |
| 2023-02-08 | 66.33 | $66.93 | 375284 |
| 2023-02-07 | 66.16 | $66.29 | 526245 |
| 2023-02-06 | 66.01 | $64.65 | 509214 |
| 2023-02-03 | 66.00 | $66.29 | 1.2M |
| 2023-02-02 | 65.79 | $72.55 | 922008 |
| 2023-02-01 | 64.92 | $68.96 | 465600 |
| 2023-01-31 | 64.33 | $67.42 | 298849 |
| 2023-01-30 | 63.85 | $65.96 | 385700 |
| 2023-01-27 | 63.46 | $65.97 | 272600 |
| 2023-01-26 | 63.02 | $65.85 | 256100 |
| 2023-01-25 | 62.54 | $64.26 | 265113 |
| 2023-01-24 | 62.18 | $64.16 | 233549 |
| 2023-01-23 | 61.80 | $65.58 | 231700 |
| 2023-01-20 | 61.23 | $64.76 | 529600 |
| 2023-01-19 | 60.70 | $62.59 | 354019 |
| 2023-01-18 | 60.35 | $63.65 | 300118 |
| 2023-01-17 | 59.85 | $64.19 | 308829 |
| 2023-01-13 | 59.27 | $63.09 | 209816 |
| 2023-01-12 | 58.76 | $63.52 | 364844 |
| 2023-01-11 | 58.20 | $62.67 | 645500 |
| 2023-01-10 | 57.69 | $60.15 | 262111 |
| 2023-01-09 | 57.41 | $59.35 | 284415 |
| 2023-01-06 | 57.21 | $58.69 | 298723 |
| 2023-01-05 | 57.07 | $58.55 | 209800 |
| 2023-01-04 | 56.95 | $58.66 | 228846 |
| 2023-01-03 | 56.81 | $57.74 | 238117 |
| 2022-12-30 | 56.76 | $56.66 | 220300 |
| 2022-12-29 | 56.83 | $57.25 | 255246 |
| 2022-12-28 | 56.85 | $55.37 | 259748 |
| 2022-12-27 | 57.07 | $56.65 | 165514 |
| 2022-12-23 | 57.16 | $56.75 | 185632 |
| 2022-12-22 | 57.25 | $55.94 | 265400 |
| 2022-12-21 | 57.43 | $57.19 | 311600 |
| 2022-12-20 | 57.48 | $55.55 | 266500 |
| 2022-12-19 | 57.68 | $55.18 | 269300 |
| 2022-12-16 | 57.92 | $56.00 | 699931 |
| 2022-12-15 | 58.07 | $55.73 | 529735 |
| 2022-12-14 | 58.25 | $58.38 | 360148 |
| 2022-12-13 | 58.17 | $58.90 | 365700 |
| 2022-12-12 | 58.03 | $57.84 | 302400 |
| 2022-12-09 | 57.98 | $58.50 | 208500 |
| 2022-12-08 | 57.86 | $59.60 | 300100 |
| 2022-12-07 | 57.60 | $58.65 | 285449 |
| 2022-12-06 | 57.39 | $58.59 | 588200 |
| 2022-12-05 | 57.16 | $57.09 | 294700 |
| 2022-12-02 | 57.04 | $59.19 | 253301 |
| 2022-12-01 | 56.68 | $59.07 | 497600 |
| 2022-11-30 | 56.29 | $59.66 | 449928 |
| 2022-11-29 | 55.82 | $57.83 | 210000 |
| 2022-11-28 | 55.49 | $57.17 | 377103 |
| 2022-11-25 | 55.22 | $57.79 | 101200 |
| 2022-11-23 | 54.84 | $57.39 | 202100 |
| 2022-11-22 | 54.45 | $56.38 | 214809 |
| 2022-11-21 | 54.12 | $54.86 | 157700 |
| 2022-11-18 | 53.90 | $54.74 | 272942 |
| 2022-11-17 | 53.64 | $54.76 | 247200 |
| 2022-11-16 | 53.33 | $56.05 | 194826 |
| 2022-11-15 | 52.85 | $56.46 | 371841 |
| 2022-11-14 | 52.28 | $56.36 | 331200 |
| 2022-11-11 | 51.67 | $57.27 | 602700 |
| 2022-11-10 | 50.91 | $56.23 | 794900 |
| 2022-11-09 | 50.20 | $50.98 | 334000 |
| 2022-11-08 | 49.95 | $51.83 | 294100 |
| 2022-11-07 | 49.60 | $51.52 | 258024 |
| 2022-11-04 | 49.23 | $51.50 | 356837 |
| 2022-11-03 | 48.84 | $50.14 | 396223 |
| 2022-11-02 | 48.57 | $51.38 | 547643 |
| 2022-11-01 | 48.15 | $52.40 | 491745 |
| 2022-10-31 | 47.61 | $53.32 | 1.1M |
| 2022-10-28 | 46.94 | $55.18 | 1.5M |
| 2022-10-27 | 46.04 | $47.22 | 692100 |
| 2022-10-26 | 45.88 | $47.21 | 723300 |
| 2022-10-25 | 45.72 | $48.68 | 629718 |
| 2022-10-24 | 45.39 | $46.74 | 421900 |
| 2022-10-21 | 45.25 | $45.77 | 612700 |
| 2022-10-20 | 45.21 | $44.37 | 500900 |
| 2022-10-19 | 45.33 | $45.25 | 476300 |
| 2022-10-18 | 45.39 | $46.69 | 509400 |
| 2022-10-17 | 45.34 | $45.13 | 656100 |
| 2022-10-14 | 45.49 | $44.21 | 648718 |
| 2022-10-13 | 45.76 | $45.16 | 620236 |
| 2022-10-12 | 45.99 | $45.19 | 723678 |
| 2022-10-11 | 46.26 | $44.64 | 1.9M |
| 2022-10-10 | 46.63 | $43.70 | 768100 |
| 2022-10-07 | 47.13 | $45.90 | 568100 |
| 2022-10-06 | 47.47 | $46.07 | 662723 |
| 2022-10-05 | 47.83 | $47.13 | 459600 |
| 2022-10-04 | 48.11 | $47.36 | 594706 |
| 2022-10-03 | 48.38 | $44.75 | 517700 |
| 2022-09-30 | 48.94 | $42.90 | 619422 |
| 2022-09-29 | 49.71 | $44.35 | 577500 |
| 2022-09-28 | 50.39 | $45.49 | 494700 |
| 2022-09-27 | 51.00 | $45.00 | 899600 |
| 2022-09-26 | 51.69 | $45.38 | 721900 |
| 2022-09-23 | 52.40 | $48.30 | 684524 |
| 2022-09-22 | 52.86 | $49.53 | 833600 |
| 2022-09-21 | 53.23 | $51.74 | 402300 |
| 2022-09-20 | 53.40 | $51.79 | 560225 |
| 2022-09-19 | 53.58 | $54.07 | 280646 |
| 2022-09-16 | 53.56 | $53.68 | 747800 |
| 2022-09-15 | 53.59 | $54.20 | 477040 |
| 2022-09-14 | 53.59 | $54.57 | 362838 |
| 2022-09-13 | 53.59 | $53.17 | 373300 |
| 2022-09-12 | 53.74 | $55.26 | 250033 |
| 2022-09-09 | 53.71 | $54.87 | 203600 |
| 2022-09-08 | 53.73 | $52.64 | 278217 |
| 2022-09-07 | 53.99 | $52.09 | 237000 |
| 2022-09-06 | 54.32 | $51.18 | 254600 |
| 2022-09-02 | 54.77 | $51.54 | 242500 |
| 2022-09-01 | 55.21 | $51.51 | 397700 |
| 2022-08-31 | 55.66 | $53.12 | 323703 |
| 2022-08-30 | 55.99 | $53.76 | 187900 |
| 2022-08-29 | 56.24 | $53.91 | 283000 |
| 2022-08-26 | 56.49 | $54.44 | 308900 |
| 2022-08-25 | 56.69 | $56.03 | 174700 |
| 2022-08-24 | 56.73 | $54.52 | 213100 |
| 2022-08-23 | 56.91 | $54.89 | 240400 |
| 2022-08-22 | 57.05 | $54.46 | 290100 |
| 2022-08-19 | 57.21 | $56.39 | 418913 |
| 2022-08-18 | 57.17 | $57.94 | 221741 |
| 2022-08-17 | 56.96 | $58.13 | 458900 |
| 2022-08-16 | 56.69 | $59.67 | 388802 |
| 2022-08-15 | 56.23 | $59.17 | 288700 |
| 2022-08-12 | 55.77 | $58.52 | 440800 |
| 2022-08-11 | 55.31 | $57.93 | 417641 |
| 2022-08-10 | 54.87 | $58.32 | 562511 |
| 2022-08-09 | 54.33 | $56.74 | 307900 |
| 2022-08-08 | 53.91 | $56.86 | 479836 |
| 2022-08-05 | 53.42 | $55.41 | 335310 |
| 2022-08-04 | 53.04 | $56.02 | 451827 |
| 2022-08-03 | 52.55 | $57.11 | 1.0M |
| 2022-08-02 | 51.91 | $52.65 | 571808 |
| 2022-08-01 | 51.66 | $54.85 | 401123 |
| 2022-07-29 | 51.15 | $54.79 | 377800 |
| 2022-07-28 | 50.60 | $55.02 | 405921 |
| 2022-07-27 | 49.98 | $53.97 | 317538 |
| 2022-07-26 | 49.40 | $51.97 | 221300 |
| 2022-07-25 | 48.98 | $52.38 | 212219 |
| 2022-07-22 | 48.48 | $52.09 | 347800 |
| 2022-07-21 | 47.96 | $52.03 | 279200 |
| 2022-07-20 | 47.40 | $50.96 | 279010 |
| 2022-07-19 | 46.91 | $49.99 | 282632 |
| 2022-07-18 | 46.46 | $48.29 | 272418 |
| 2022-07-15 | 46.13 | $47.92 | 358414 |
| 2022-07-14 | 45.81 | $47.38 | 313746 |
| 2022-07-13 | 45.52 | $48.15 | 380938 |
| 2022-07-12 | 45.13 | $47.88 | 394435 |
| 2022-07-11 | 44.76 | $46.61 | 221611 |
| 2022-07-08 | 44.52 | $47.26 | 353939 |
| 2022-07-07 | 44.23 | $46.83 | 324900 |
| 2022-07-06 | 43.99 | $45.67 | 313700 |
| 2022-07-05 | 43.88 | $46.37 | 407600 |
| 2022-07-01 | 43.72 | $45.61 | 782605 |
| 2022-06-30 | 43.65 | $43.71 | 489836 |
| 2022-06-29 | 43.79 | $43.67 | 323700 |
| 2022-06-28 | 43.96 | $43.69 | 320500 |
| 2022-06-27 | 44.15 | $44.39 | 383048 |
| 2022-06-24 | 44.31 | $43.96 | 552705 |
| 2022-06-23 | 44.53 | $43.02 | 428100 |
| 2022-06-22 | 44.87 | $42.25 | 568538 |
| 2022-06-21 | 45.32 | $42.10 | 579800 |
| 2022-06-17 | 45.81 | $41.11 | 914800 |
| 2022-06-16 | 46.41 | $39.73 | 772409 |
| 2022-06-15 | 47.18 | $41.86 | 1.1M |
| 2022-06-14 | 47.78 | $42.02 | 591700 |
| 2022-06-13 | 48.37 | $43.31 | 722300 |
| 2022-06-10 | 48.86 | $46.36 | 522300 |
| 2022-06-09 | 49.05 | $49.29 | 544500 |
| 2022-06-08 | 48.94 | $49.30 | 225738 |
| 2022-06-07 | 48.81 | $49.58 | 298700 |
| 2022-06-06 | 48.65 | $49.30 | 377007 |
| 2022-06-03 | 48.51 | $48.81 | 384000 |
| 2022-06-02 | 48.41 | $50.48 | 405543 |
| 2022-06-01 | 48.16 | $48.94 | 469800 |
| 2022-05-31 | 48.06 | $49.02 | 476502 |
| 2022-05-27 | 47.95 | $50.27 | 334603 |
| 2022-05-26 | 47.71 | $50.22 | 415300 |
| 2022-05-25 | 47.47 | $48.23 | 558500 |
| 2022-05-24 | 47.42 | $49.56 | 553000 |
| 2022-05-23 | 47.23 | $49.40 | 677328 |
| 2022-05-20 | 47.05 | $47.65 | 781153 |
| 2022-05-19 | 47.05 | $46.43 | 657133 |
| 2022-05-18 | 47.18 | $46.49 | 512724 |
| 2022-05-17 | 47.32 | $47.20 | 706700 |
| 2022-05-16 | 47.40 | $45.55 | 548400 |
| 2022-05-13 | 47.64 | $45.96 | 629919 |
| 2022-05-12 | 47.85 | $45.07 | 891100 |
| 2022-05-11 | 48.17 | $44.89 | 821700 |
| 2022-05-10 | 48.51 | $46.65 | 1.2M |
| 2022-05-09 | 48.68 | $47.53 | 979600 |
| 2022-05-06 | 48.77 | $48.41 | 920000 |
| 2022-05-05 | 48.77 | $48.37 | 1.1M |
| 2022-05-04 | 48.78 | $50.81 | 847331 |
| 2022-05-03 | 48.55 | $49.76 | 644209 |
| 2022-05-02 | 48.43 | $48.33 | 832433 |
| 2022-04-29 | 48.47 | $48.56 | 581528 |
| 2022-04-28 | 48.52 | $49.60 | 568600 |
| 2022-04-27 | 48.48 | $47.17 | 749032 |
| 2022-04-26 | 48.72 | $47.03 | 790900 |
| 2022-04-25 | 49.00 | $49.91 | 548536 |
| 2022-04-22 | 49.03 | $48.40 | 498975 |
| 2022-04-21 | 49.23 | $50.14 | 465300 |
| 2022-04-20 | 49.30 | $49.95 | 552649 |
| 2022-04-19 | 49.40 | $48.37 | 472500 |
| 2022-04-18 | 49.69 | $47.40 | 358200 |
| 2022-04-14 | 50.11 | $47.71 | 571129 |
| 2022-04-13 | 50.53 | $48.65 | 725426 |
| 2022-04-12 | 50.90 | $46.41 | 850405 |
| 2022-04-11 | 51.52 | $47.30 | 1.2M |
| 2022-04-08 | 52.09 | $47.20 | 1.0M |
| 2022-04-07 | 52.70 | $47.18 | 1.1M |
| 2022-04-06 | 53.36 | $48.25 | 1.2M |
| 2022-04-05 | 53.96 | $50.68 | 965500 |
| 2022-04-04 | 54.34 | $52.45 | 445945 |
| 2022-04-01 | 54.59 | $53.07 | 372526 |
| 2022-03-31 | 54.80 | $53.20 | 361836 |
| 2022-03-30 | 55.03 | $54.30 | 415716 |
| 2022-03-29 | 55.18 | $55.25 | 640000 |
| 2022-03-28 | 55.25 | $54.42 | 461300 |
| 2022-03-25 | 55.41 | $53.73 | 322000 |
| 2022-03-24 | 55.66 | $55.11 | 410739 |
| 2022-03-23 | 55.80 | $55.47 | 408000 |
| 2022-03-22 | 55.90 | $55.48 | 382400 |
| 2022-03-21 | 56.02 | $54.57 | 638100 |
| 2022-03-18 | 56.24 | $55.36 | 847316 |
| 2022-03-17 | 56.42 | $55.18 | 624241 |
| 2022-03-16 | 56.64 | $55.79 | 741600 |
| 2022-03-15 | 56.82 | $54.34 | 539815 |
| 2022-03-14 | 57.18 | $54.14 | 525310 |
| 2022-03-11 | 57.59 | $55.39 | 483500 |
| 2022-03-10 | 57.90 | $55.46 | 1.1M |
| 2022-03-09 | 58.23 | $56.29 | 550403 |
| 2022-03-08 | 58.50 | $56.00 | 1.3M |
| 2022-03-07 | 58.81 | $57.72 | 724500 |
| 2022-03-04 | 58.96 | $59.11 | 492307 |
| 2022-03-03 | 58.98 | $58.92 | 351700 |
| 2022-03-02 | 59.02 | $59.18 | 657536 |
| 2022-03-01 | 59.05 | $57.95 | 623600 |
| 2022-02-28 | 59.21 | $57.75 | 528200 |
| 2022-02-25 | 59.42 | $58.65 | 655000 |
| 2022-02-24 | 59.55 | $57.06 | 970200 |
| 2022-02-23 | 59.87 | $57.10 | 716900 |
| 2022-02-22 | 60.22 | $58.05 | 859800 |
| 2022-02-18 | 60.52 | $59.36 | 496044 |
| 2022-02-17 | 60.72 | $60.23 | 372300 |
| 2022-02-16 | 60.86 | $61.24 | 364100 |
| 2022-02-15 | 60.94 | $61.32 | 393500 |
| 2022-02-14 | 61.04 | $60.60 | 438662 |
| 2022-02-11 | 61.25 | $61.09 | 670145 |
| 2022-02-10 | 61.46 | $60.03 | 699709 |
| 2022-02-09 | 61.81 | $60.29 | 777100 |
| 2022-02-08 | 62.16 | $60.89 | 1.1M |
| 2022-02-07 | 62.49 | $58.76 | 929920 |
| 2022-02-04 | 63.07 | $59.20 | 1.1M |
| 2022-02-03 | 63.65 | $58.71 | 1.0M |
| 2022-02-02 | 64.32 | $59.66 | 1.0M |
| 2022-02-01 | 64.95 | $60.98 | 920712 |
| 2022-01-31 | 65.50 | $62.70 | 933640 |
| 2022-01-28 | 65.91 | $61.71 | 560516 |
| 2022-01-27 | 66.46 | $61.41 | 920600 |
| 2022-01-26 | 67.08 | $64.62 | 792616 |
| 2022-01-25 | 67.42 | $65.61 | 726035 |
| 2022-01-24 | 67.68 | $65.40 | 1.4M |
| 2022-01-21 | 67.99 | $64.98 | 590220 |
| 2022-01-20 | 68.36 | $65.57 | 774000 |
| 2022-01-19 | 68.69 | $67.43 | 436681 |
| 2022-01-18 | 68.83 | $68.27 | 712714 |
| 2022-01-14 | 68.90 | $68.90 | 587400 |
| 2022-01-13 | 68.90 | $69.56 | 394736 |
| 2022-01-12 | 68.83 | $68.93 | 417408 |
| 2022-01-11 | 68.81 | $67.74 | 484749 |
| 2022-01-10 | 68.91 | $67.21 | 763200 |
| 2022-01-07 | 69.07 | $67.79 | 826600 |
| 2022-01-06 | 69.18 | $68.50 | 455300 |
| 2022-01-05 | 69.22 | $68.25 | 704700 |
| 2022-01-04 | 69.29 | $69.44 | 462500 |
| 2022-01-03 | 69.25 | $70.10 | 489500 |
| 2021-12-31 | 69.13 | $69.78 | 307733 |
| 2021-12-30 | 69.04 | $70.57 | 293300 |
| 2021-12-29 | 68.84 | $69.75 | 335800 |
| 2021-12-28 | 68.69 | $69.54 | 374312 |
| 2021-12-27 | 68.54 | $70.08 | 294941 |
| 2021-12-23 | 68.32 | $69.96 | 288700 |
| 2021-12-22 | 68.09 | $69.42 | 315414 |
| 2021-12-21 | 67.88 | $68.69 | 376104 |
| 2021-12-20 | 67.73 | $67.13 | 429640 |
| 2021-12-17 | 67.71 | $68.05 | 825121 |
| 2021-12-16 | 67.58 | $67.70 | 1.4M |
| 2021-12-15 | 67.46 | $67.46 | 430441 |
| 2021-12-14 | 67.34 | $67.59 | 416311 |
| 2021-12-13 | 67.19 | $68.57 | 422900 |
| 2021-12-10 | 66.93 | $68.95 | 356901 |
| 2021-12-09 | 66.62 | $69.20 | 297000 |
| 2021-12-08 | 66.26 | $69.31 | 398300 |
| 2021-12-07 | 65.89 | $68.82 | 362700 |
| 2021-12-06 | 65.55 | $68.89 | 609016 |
| 2021-12-03 | 65.20 | $67.81 | 601139 |
| 2021-12-02 | 64.94 | $68.44 | 1.3M |
| 2021-12-01 | 64.60 | $64.97 | 1.0M |
| 2021-11-30 | 64.60 | $63.33 | 1.1M |
| 2021-11-29 | 64.75 | $64.98 | 789916 |
| 2021-11-26 | 64.73 | $65.04 | 375700 |
| 2021-11-24 | 64.69 | $65.76 | 577101 |
| 2021-11-23 | 64.57 | $64.97 | 675599 |
| 2021-11-22 | 64.52 | $65.00 | 909900 |
| 2021-11-19 | 64.47 | $64.03 | 759800 |
| 2021-11-18 | 64.52 | $62.74 | 522848 |
| 2021-11-17 | 64.71 | $62.90 | 506712 |
| 2021-11-16 | 64.92 | $63.10 | 1.3M |
| 2021-11-15 | 65.12 | $62.92 | 640212 |
| 2021-11-12 | 65.36 | $65.17 | 460700 |
| 2021-11-11 | 65.39 | $65.92 | 512148 |
| 2021-11-10 | 65.36 | $66.01 | 535774 |
| 2021-11-09 | 65.32 | $66.57 | 807102 |
| 2021-11-08 | 65.21 | $67.72 | 674200 |
| 2021-11-05 | 64.97 | $66.95 | 1.1M |
| 2021-11-04 | 64.78 | $64.60 | 548109 |
| 2021-11-03 | 64.81 | $64.99 | 649300 |
| 2021-11-02 | 64.79 | $65.03 | 570805 |
| 2021-11-01 | 64.75 | $64.28 | 958300 |
| 2021-10-29 | 64.77 | $62.06 | 653710 |
| 2021-10-28 | 65.00 | $62.24 | 802308 |
| 2021-10-27 | 65.20 | $62.61 | 723300 |
| 2021-10-26 | 65.36 | $63.13 | 683528 |
| 2021-10-25 | 65.45 | $66.01 | 669332 |
| 2021-10-22 | 65.26 | $66.56 | 444901 |
| 2021-10-21 | 64.99 | $67.53 | 710513 |
| 2021-10-20 | 64.61 | $67.44 | 451835 |
| 2021-10-19 | 64.22 | $67.38 | 493705 |
| 2021-10-18 | 63.82 | $66.42 | 474300 |
| 2021-10-15 | 63.49 | $66.32 | 619212 |
| 2021-10-14 | 63.17 | $67.03 | 533137 |
| 2021-10-13 | 62.77 | $66.40 | 709600 |
| 2021-10-12 | 62.42 | $64.11 | 668003 |
| 2021-10-11 | 62.30 | $63.29 | 467100 |
| 2021-10-08 | 62.26 | $62.62 | 430702 |
| 2021-10-07 | 62.29 | $62.57 | 515200 |
| 2021-10-06 | 62.34 | $62.43 | 513500 |
| 2021-10-05 | 62.40 | $61.80 | 478800 |
| 2021-10-04 | 62.54 | $61.32 | 538900 |
| 2021-10-01 | 62.75 | $61.53 | 570942 |
| 2021-09-30 | 62.96 | $61.13 | 671600 |
| 2021-09-29 | 63.24 | $60.47 | 595711 |
| 2021-09-28 | 63.60 | $60.36 | 1.1M |
| 2021-09-27 | 64.01 | $62.20 | 813600 |
| 2021-09-24 | 64.26 | $62.65 | 606522 |
| 2021-09-23 | 64.49 | $63.46 | 707833 |
| 2021-09-22 | 64.66 | $63.30 | 445400 |
| 2021-09-21 | 64.85 | $63.22 | 577824 |
| 2021-09-20 | 65.07 | $64.34 | 597400 |
| 2021-09-17 | 65.19 | $64.55 | 1.3M |
| 2021-09-16 | 65.30 | $64.57 | 359800 |
| 2021-09-15 | 65.42 | $65.19 | 375300 |
| 2021-09-14 | 65.50 | $64.85 | 427417 |
| 2021-09-13 | 65.62 | $65.30 | 442500 |
| 2021-09-10 | 65.70 | $63.91 | 312900 |
| 2021-09-09 | 65.93 | $64.19 | 473200 |
| 2021-09-08 | 66.16 | $64.26 | 410800 |
| 2021-09-07 | 66.39 | $64.71 | 430912 |
| 2021-09-03 | 66.59 | $66.08 | 280333 |
| 2021-09-02 | 66.68 | $66.28 | 309144 |
| 2021-09-01 | 66.73 | $66.01 | 1.1M |
| 2021-08-31 | 66.80 | $66.55 | 365528 |
| 2021-08-30 | 66.80 | $66.66 | 191810 |
| 2021-08-27 | 66.78 | $67.22 | 333846 |
| 2021-08-26 | 66.68 | $66.40 | 336800 |
| 2021-08-25 | 66.64 | $66.82 | 365306 |
| 2021-08-24 | 66.54 | $66.26 | 247033 |
| 2021-08-23 | 66.46 | $66.03 | 445731 |
| 2021-08-20 | 66.37 | $66.51 | 316804 |
| 2021-08-19 | 66.20 | $66.18 | 910705 |
| 2021-08-18 | 66.04 | $67.35 | 844200 |
| 2021-08-17 | 65.73 | $67.62 | 335550 |
| 2021-08-16 | 65.35 | $67.79 | 303515 |
| 2021-08-13 | 64.90 | $67.24 | 369931 |
| 2021-08-12 | 64.47 | $66.98 | 277127 |
| 2021-08-11 | 64.03 | $67.47 | 477747 |
| 2021-08-10 | 63.50 | $67.52 | 432916 |
| 2021-08-09 | 62.93 | $67.71 | 939536 |
| 2021-08-06 | 62.30 | $69.60 | 1.3M |
| 2021-08-05 | 61.45 | $63.48 | 457743 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.66
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.69
Average
81.89
Maximum
152.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 81.66 | $75.41 | 1.1M |
| 2026-07-30 | 83.08 | $75.87 | 2.4M |
| 2026-07-29 | 84.63 | $86.04 | 620276 |
| 2026-07-28 | 84.29 | $85.70 | 456818 |
| 2026-07-27 | 83.96 | $84.47 | 548000 |
| 2026-07-24 | 83.83 | $84.35 | 319433 |
| 2026-07-23 | 83.71 | $82.61 | 597530 |
| 2026-07-22 | 83.94 | $84.69 | 296629 |
| 2026-07-21 | 83.76 | $83.99 | 347000 |
| 2026-07-20 | 83.70 | $83.58 | 539447 |
| 2026-07-17 | 83.72 | $85.29 | 359822 |
| 2026-07-16 | 83.39 | $86.82 | 403300 |
| 2026-07-15 | 82.67 | $84.98 | 584523 |
| 2026-07-14 | 82.23 | $82.91 | 268622 |
| 2026-07-13 | 82.17 | $81.48 | 448019 |
| 2026-07-10 | 82.39 | $82.35 | 248986 |
| 2026-07-09 | 82.47 | $81.94 | 394514 |
| 2026-07-08 | 82.66 | $80.92 | 514242 |
| 2026-07-07 | 83.09 | $81.11 | 602508 |
| 2026-07-06 | 83.55 | $83.75 | 537800 |
| 2026-07-02 | 83.54 | $83.47 | 548252 |
| 2026-07-01 | 83.58 | $84.83 | 525734 |
| 2026-06-30 | 83.34 | $87.10 | 837409 |
| 2026-06-29 | 82.59 | $86.15 | 646040 |
| 2026-06-26 | 81.92 | $86.08 | 1.3M |
| 2026-06-25 | 81.17 | $84.30 | 404200 |
| 2026-06-24 | 80.68 | $83.35 | 680100 |
| 2026-06-23 | 80.32 | $80.24 | 619116 |
| 2026-06-22 | 80.57 | $79.81 | 464478 |
| 2026-06-18 | 80.96 | $82.38 | 520218 |
| 2026-06-17 | 80.88 | $81.20 | 690022 |
| 2026-06-16 | 81.05 | $83.60 | 627505 |
| 2026-06-15 | 80.76 | $82.41 | 540300 |
| 2026-06-12 | 80.68 | $81.66 | 306736 |
| 2026-06-11 | 80.76 | $80.68 | 585100 |
| 2026-06-10 | 81.08 | $80.08 | 305600 |
| 2026-06-09 | 81.59 | $81.76 | 434600 |
| 2026-06-08 | 81.84 | $79.56 | 430200 |
| 2026-06-05 | 82.61 | $81.24 | 396400 |
| 2026-06-04 | 83.17 | $81.53 | 637504 |
| 2026-06-03 | 83.76 | $80.60 | 827035 |
| 2026-06-02 | 84.66 | $84.04 | 764700 |
| 2026-06-01 | 84.98 | $82.49 | 670712 |
| 2026-05-29 | 85.70 | $83.87 | 965941 |
| 2026-05-28 | 86.24 | $86.38 | 449524 |
| 2026-05-27 | 86.36 | $87.39 | 534500 |
| 2026-05-26 | 86.28 | $86.12 | 410700 |
| 2026-05-22 | 86.47 | $85.88 | 445000 |
| 2026-05-21 | 86.75 | $87.02 | 555700 |
| 2026-05-20 | 86.83 | $87.09 | 464200 |
| 2026-05-19 | 86.93 | $84.44 | 542526 |
| 2026-05-18 | 87.60 | $86.47 | 376502 |
| 2026-05-15 | 87.97 | $85.69 | 634943 |
| 2026-05-14 | 88.56 | $87.82 | 324800 |
| 2026-05-13 | 88.80 | $87.74 | 364100 |
| 2026-05-12 | 89.10 | $88.63 | 436300 |
| 2026-05-11 | 89.27 | $88.35 | 519600 |
| 2026-05-08 | 89.52 | $90.54 | 502000 |
| 2026-05-07 | 89.35 | $88.66 | 747809 |
| 2026-05-06 | 89.56 | $86.94 | 1.3M |
| 2026-05-05 | 90.17 | $87.48 | 1.0M |
| 2026-05-04 | 90.76 | $89.89 | 491125 |
| 2026-05-01 | 90.94 | $92.13 | 506100 |
| 2026-04-30 | 90.68 | $90.29 | 421900 |
| 2026-04-29 | 90.76 | $89.18 | 604214 |
| 2026-04-28 | 91.09 | $91.18 | 374000 |
| 2026-04-27 | 91.04 | $90.89 | 388517 |
| 2026-04-24 | 91.05 | $91.39 | 334230 |
| 2026-04-23 | 90.96 | $89.85 | 378003 |
| 2026-04-22 | 91.17 | $90.46 | 485800 |
| 2026-04-21 | 91.29 | $90.64 | 504142 |
| 2026-04-20 | 91.39 | $94.30 | 449850 |
| 2026-04-17 | 90.73 | $94.57 | 621100 |
| 2026-04-16 | 89.91 | $91.73 | 404742 |
| 2026-04-15 | 89.55 | $91.74 | 476000 |
| 2026-04-14 | 89.14 | $92.67 | 479023 |
| 2026-04-13 | 88.47 | $93.03 | 429106 |
| 2026-04-10 | 87.62 | $91.41 | 424800 |
| 2026-04-09 | 86.98 | $91.77 | 1.2M |
| 2026-04-08 | 86.18 | $91.61 | 620200 |
| 2026-04-07 | 85.29 | $88.45 | 443936 |
| 2026-04-06 | 84.95 | $90.38 | 436727 |
| 2026-04-02 | 84.15 | $90.10 | 565100 |
| 2026-04-01 | 83.32 | $87.70 | 366400 |
| 2026-03-31 | 82.87 | $87.40 | 556331 |
| 2026-03-30 | 82.44 | $84.90 | 652400 |
| 2026-03-27 | 82.50 | $85.47 | 476722 |
| 2026-03-26 | 82.48 | $86.44 | 395800 |
| 2026-03-25 | 82.29 | $86.43 | 563401 |
| 2026-03-24 | 82.10 | $84.30 | 689021 |
| 2026-03-23 | 82.36 | $85.50 | 537441 |
| 2026-03-20 | 82.45 | $84.45 | 735300 |
| 2026-03-19 | 82.82 | $88.03 | 472300 |
| 2026-03-18 | 82.53 | $87.21 | 491200 |
| 2026-03-17 | 82.41 | $87.35 | 644086 |
| 2026-03-16 | 82.28 | $86.48 | 732100 |
| 2026-03-13 | 82.37 | $84.14 | 542242 |
| 2026-03-12 | 83.02 | $84.61 | 731700 |
| 2026-03-11 | 83.72 | $87.65 | 751532 |
| 2026-03-10 | 83.95 | $89.59 | 932900 |
| 2026-03-09 | 83.87 | $87.01 | 1.0M |
| 2026-03-06 | 84.37 | $86.20 | 1.2M |
| 2026-03-05 | 85.18 | $88.53 | 849000 |
| 2026-03-04 | 85.69 | $90.67 | 645700 |
| 2026-03-03 | 85.89 | $89.76 | 577200 |
| 2026-03-02 | 86.39 | $90.38 | 929023 |
| 2026-02-27 | 86.90 | $91.93 | 1.2M |
| 2026-02-26 | 87.24 | $92.93 | 791309 |
| 2026-02-25 | 87.50 | $92.74 | 785100 |
| 2026-02-24 | 87.91 | $91.20 | 903827 |
| 2026-02-23 | 88.79 | $90.33 | 1.0M |
| 2026-02-20 | 90.08 | $92.23 | 849043 |
| 2026-02-19 | 91.25 | $94.33 | 736200 |
| 2026-02-18 | 92.25 | $96.06 | 967200 |
| 2026-02-17 | 93.14 | $93.88 | 1.3M |
| 2026-02-13 | 94.71 | $92.01 | 818000 |
| 2026-02-12 | 97.01 | $91.49 | 1.7M |
| 2026-02-11 | 99.88 | $90.40 | 1.3M |
| 2026-02-10 | 103.52 | $94.45 | 1.2M |
| 2026-02-09 | 106.97 | $94.81 | 780600 |
| 2026-02-06 | 110.96 | $95.60 | 1.0M |
| 2026-02-05 | 115.50 | $97.52 | 1.1M |
| 2026-02-04 | 120.42 | $96.08 | 1.5M |
| 2026-02-03 | 126.48 | $93.15 | 2.8M |
| 2026-02-02 | 134.17 | $93.07 | 3.3M |
| 2026-01-30 | 143.11 | $99.92 | 5.2M |
| 2026-01-29 | 152.05 | $149.70 | 763510 |
| 2026-01-28 | 151.90 | $146.98 | 999400 |
| 2026-01-27 | 152.28 | $149.46 | 663538 |
| 2026-01-26 | 152.15 | $151.96 | 363712 |
| 2026-01-23 | 151.44 | $150.89 | 221500 |
| 2026-01-22 | 150.80 | $151.67 | 270729 |
| 2026-01-21 | 149.86 | $152.30 | 362246 |
| 2026-01-20 | 148.60 | $150.56 | 844900 |
| 2026-01-16 | 147.47 | $159.46 | 1.0M |
| 2026-01-15 | 144.25 | $150.70 | 457200 |
| 2026-01-14 | 142.32 | $147.37 | 328025 |
| 2026-01-13 | 140.76 | $145.59 | 310307 |
| 2026-01-12 | 139.30 | $146.36 | 286200 |
| 2026-01-09 | 137.43 | $146.19 | 703100 |
| 2026-01-08 | 135.28 | $137.39 | 285900 |
| 2026-01-07 | 134.63 | $136.28 | 437743 |
| 2026-01-06 | 134.09 | $135.01 | 258663 |
| 2026-01-05 | 133.73 | $134.26 | 276800 |
| 2026-01-02 | 133.46 | $131.51 | 261505 |
| 2025-12-31 | 133.72 | $131.84 | 242200 |
| 2025-12-30 | 133.94 | $133.26 | 128200 |
| 2025-12-29 | 133.88 | $133.52 | 234500 |
| 2025-12-26 | 133.76 | $133.89 | 168100 |
| 2025-12-24 | 133.52 | $133.98 | 90320 |
| 2025-12-23 | 133.22 | $133.12 | 187803 |
| 2025-12-22 | 133.04 | $134.71 | 257600 |
| 2025-12-19 | 132.49 | $134.62 | 606701 |
| 2025-12-18 | 131.86 | $132.41 | 419600 |
| 2025-12-17 | 131.58 | $130.19 | 310029 |
| 2025-12-16 | 131.72 | $130.44 | 324000 |
| 2025-12-15 | 131.82 | $130.48 | 287400 |
| 2025-12-12 | 131.92 | $130.48 | 382711 |
| 2025-12-11 | 132.03 | $131.82 | 345119 |
| 2025-12-10 | 131.86 | $130.99 | 366600 |
| 2025-12-09 | 131.82 | $128.47 | 300600 |
| 2025-12-08 | 132.31 | $129.04 | 228802 |
| 2025-12-05 | 132.73 | $130.91 | 383206 |
| 2025-12-04 | 132.81 | $132.58 | 387600 |
| 2025-12-03 | 132.54 | $133.86 | 318641 |
| 2025-12-02 | 131.94 | $131.82 | 387820 |
| 2025-12-01 | 131.66 | $134.09 | 340100 |
| 2025-11-28 | 130.84 | $134.57 | 165400 |
| 2025-11-26 | 129.78 | $136.06 | 352500 |
| 2025-11-25 | 128.22 | $133.68 | 578530 |
| 2025-11-24 | 126.89 | $127.68 | 465000 |
| 2025-11-21 | 126.62 | $126.26 | 609710 |
| 2025-11-20 | 126.59 | $123.94 | 337430 |
| 2025-11-19 | 127.04 | $124.53 | 221630 |
| 2025-11-18 | 127.44 | $124.93 | 242911 |
| 2025-11-17 | 127.80 | $124.47 | 267800 |
| 2025-11-14 | 128.32 | $127.02 | 345646 |
| 2025-11-13 | 128.36 | $127.04 | 225900 |
| 2025-11-12 | 128.40 | $129.15 | 177543 |
| 2025-11-11 | 127.98 | $129.50 | 243800 |
| 2025-11-10 | 127.41 | $127.26 | 196847 |
| 2025-11-07 | 127.21 | $126.00 | 262037 |
| 2025-11-06 | 127.24 | $124.45 | 271716 |
| 2025-11-05 | 127.58 | $125.02 | 283500 |
| 2025-11-04 | 127.84 | $126.86 | 288500 |
| 2025-11-03 | 127.74 | $126.84 | 248700 |
| 2025-10-31 | 127.61 | $125.81 | 196710 |
| 2025-10-30 | 127.66 | $125.30 | 198238 |
| 2025-10-29 | 127.82 | $126.11 | 328302 |
| 2025-10-28 | 127.80 | $130.19 | 368411 |
| 2025-10-27 | 126.91 | $132.96 | 352747 |
| 2025-10-24 | 125.27 | $132.67 | 618508 |
| 2025-10-23 | 123.41 | $128.55 | 640500 |
| 2025-10-22 | 122.11 | $129.57 | 1.1M |
| 2025-10-21 | 120.38 | $120.91 | 418604 |
| 2025-10-20 | 120.20 | $121.40 | 238865 |
| 2025-10-17 | 119.87 | $120.01 | 333600 |
| 2025-10-16 | 119.79 | $117.43 | 291400 |
| 2025-10-15 | 120.23 | $118.85 | 242100 |
| 2025-10-14 | 120.44 | $119.70 | 399647 |
| 2025-10-13 | 120.49 | $116.85 | 264400 |
| 2025-10-10 | 121.16 | $117.11 | 470100 |
| 2025-10-09 | 121.86 | $114.57 | 374206 |
| 2025-10-08 | 123.21 | $117.50 | 319800 |
| 2025-10-07 | 124.14 | $116.57 | 558731 |
| 2025-10-06 | 125.40 | $118.33 | 537028 |
| 2025-10-03 | 126.47 | $123.15 | 301000 |
| 2025-10-02 | 126.67 | $123.17 | 349432 |
| 2025-10-01 | 126.87 | $125.86 | 387031 |
| 2025-09-30 | 126.51 | $123.88 | 263400 |
| 2025-09-29 | 126.48 | $124.71 | 226321 |
| 2025-09-26 | 126.24 | $124.04 | 226200 |
| 2025-09-25 | 126.07 | $122.59 | 216500 |
| 2025-09-24 | 126.15 | $123.32 | 284102 |
| 2025-09-23 | 126.05 | $123.13 | 286200 |
| 2025-09-22 | 125.93 | $121.80 | 354116 |
| 2025-09-19 | 126.05 | $125.02 | 667700 |
| 2025-09-18 | 125.46 | $127.13 | 506600 |
| 2025-09-17 | 124.29 | $126.16 | 604700 |
| 2025-09-16 | 123.10 | $124.02 | 332563 |
| 2025-09-15 | 122.13 | $124.34 | 344744 |
| 2025-09-12 | 120.90 | $124.51 | 349726 |
| 2025-09-11 | 119.39 | $124.41 | 748300 |
| 2025-09-10 | 117.64 | $120.34 | 413348 |
| 2025-09-09 | 116.42 | $120.82 | 424300 |
| 2025-09-08 | 114.88 | $121.05 | 744130 |
| 2025-09-05 | 113.01 | $117.49 | 681801 |
| 2025-09-04 | 111.57 | $115.28 | 443400 |
| 2025-09-03 | 110.34 | $112.83 | 467100 |
| 2025-09-02 | 109.40 | $109.33 | 336524 |
| 2025-08-29 | 109.04 | $110.10 | 316328 |
| 2025-08-28 | 108.43 | $108.86 | 293322 |
| 2025-08-27 | 107.97 | $108.51 | 265706 |
| 2025-08-26 | 107.50 | $109.04 | 434700 |
| 2025-08-25 | 106.81 | $109.54 | 238300 |
| 2025-08-22 | 105.89 | $109.72 | 562606 |
| 2025-08-21 | 104.78 | $103.39 | 454645 |
| 2025-08-20 | 104.80 | $105.29 | 304204 |
| 2025-08-19 | 104.41 | $106.97 | 303500 |
| 2025-08-18 | 103.59 | $105.51 | 371200 |
| 2025-08-15 | 102.94 | $107.01 | 433000 |
| 2025-08-14 | 101.85 | $108.41 | 581413 |
| 2025-08-13 | 100.29 | $108.33 | 875700 |
| 2025-08-12 | 98.48 | $102.71 | 281830 |
| 2025-08-11 | 97.57 | $99.66 | 242700 |
| 2025-08-08 | 97.15 | $98.12 | 231430 |
| 2025-08-07 | 96.99 | $98.18 | 286404 |
| 2025-08-06 | 96.80 | $98.82 | 212528 |
| 2025-08-05 | 96.45 | $99.24 | 341000 |
| 2025-08-04 | 95.95 | $97.63 | 405900 |
| 2025-08-01 | 95.73 | $95.85 | 527900 |
| 2025-07-31 | 95.84 | $93.14 | 361623 |
| 2025-07-30 | 96.56 | $94.06 | 567013 |
| 2025-07-29 | 97.20 | $94.97 | 310642 |
| 2025-07-28 | 97.75 | $93.41 | 401500 |
| 2025-07-25 | 98.73 | $94.07 | 460400 |
| 2025-07-24 | 99.72 | $93.26 | 559843 |
| 2025-07-23 | 101.04 | $96.56 | 1.2M |
| 2025-07-22 | 101.88 | $104.25 | 533484 |
| 2025-07-21 | 101.22 | $101.94 | 367230 |
| 2025-07-18 | 100.93 | $100.85 | 223110 |
| 2025-07-17 | 100.83 | $100.94 | 280437 |
| 2025-07-16 | 100.68 | $99.53 | 383343 |
| 2025-07-15 | 100.79 | $98.56 | 492800 |
| 2025-07-14 | 101.13 | $100.92 | 371514 |
| 2025-07-11 | 101.01 | $100.06 | 280207 |
| 2025-07-10 | 101.04 | $101.25 | 642300 |
| 2025-07-09 | 100.83 | $102.29 | 641524 |
| 2025-07-08 | 100.35 | $100.57 | 395100 |
| 2025-07-07 | 100.14 | $100.13 | 403640 |
| 2025-07-03 | 99.99 | $102.41 | 147410 |
| 2025-07-02 | 99.33 | $102.71 | 480500 |
| 2025-07-01 | 98.49 | $101.47 | 391200 |
| 2025-06-30 | 97.77 | $99.64 | 275300 |
| 2025-06-27 | 97.32 | $99.14 | 1.5M |
| 2025-06-26 | 96.90 | $99.86 | 195516 |
| 2025-06-25 | 96.26 | $97.55 | 194000 |
| 2025-06-24 | 96.01 | $98.70 | 224100 |
| 2025-06-23 | 95.48 | $97.00 | 268247 |
| 2025-06-20 | 95.22 | $95.40 | 334003 |
| 2025-06-18 | 95.25 | $94.66 | 268200 |
| 2025-06-17 | 95.46 | $92.86 | 439608 |
| 2025-06-16 | 96.08 | $95.41 | 301900 |
| 2025-06-13 | 96.27 | $95.88 | 218946 |
| 2025-06-12 | 96.38 | $98.52 | 356247 |
| 2025-06-11 | 95.97 | $97.30 | 524418 |
| 2025-06-10 | 95.74 | $96.95 | 346916 |
| 2025-06-09 | 95.56 | $95.98 | 203928 |
| 2025-06-06 | 95.56 | $95.69 | 221338 |
| 2025-06-05 | 95.62 | $94.99 | 247909 |
| 2025-06-04 | 95.84 | $94.95 | 189539 |
| 2025-06-03 | 96.11 | $95.30 | 239500 |
| 2025-06-02 | 96.36 | $93.70 | 246552 |
| 2025-05-30 | 96.98 | $96.00 | 259800 |
| 2025-05-29 | 97.23 | $96.68 | 174000 |
| 2025-05-28 | 97.37 | $95.95 | 220748 |
| 2025-05-27 | 97.68 | $96.79 | 335100 |
| 2025-05-23 | 97.87 | $94.71 | 399500 |
| 2025-05-22 | 98.53 | $95.35 | 646800 |
| 2025-05-21 | 99.16 | $96.20 | 349200 |
| 2025-05-20 | 99.71 | $101.14 | 218437 |
| 2025-05-19 | 99.30 | $100.52 | 232149 |
| 2025-05-16 | 98.94 | $101.77 | 306900 |
| 2025-05-15 | 98.27 | $100.76 | 301000 |
| 2025-05-14 | 97.69 | $98.78 | 266947 |
| 2025-05-13 | 97.44 | $99.59 | 324300 |
| 2025-05-12 | 96.98 | $99.04 | 238100 |
| 2025-05-09 | 96.56 | $97.61 | 230402 |
| 2025-05-08 | 96.38 | $98.38 | 178800 |
| 2025-05-07 | 96.00 | $97.68 | 281217 |
| 2025-05-06 | 95.72 | $95.82 | 263737 |
| 2025-05-05 | 95.79 | $97.63 | 243618 |
| 2025-05-02 | 95.49 | $98.11 | 224639 |
| 2025-05-01 | 95.05 | $97.01 | 338334 |
| 2025-04-30 | 94.78 | $97.44 | 323000 |
| 2025-04-29 | 94.38 | $96.00 | 268537 |
| 2025-04-28 | 94.23 | $94.78 | 313700 |
| 2025-04-25 | 94.33 | $93.60 | 312225 |
| 2025-04-24 | 94.70 | $95.11 | 349902 |
| 2025-04-23 | 94.82 | $93.77 | 899037 |
| 2025-04-22 | 95.25 | $96.40 | 646024 |
| 2025-04-21 | 95.20 | $94.22 | 355040 |
| 2025-04-17 | 95.62 | $97.06 | 345500 |
| 2025-04-16 | 95.52 | $95.57 | 394512 |
| 2025-04-15 | 95.73 | $96.45 | 261700 |
| 2025-04-14 | 95.79 | $97.36 | 615900 |
| 2025-04-11 | 95.69 | $93.31 | 730800 |
| 2025-04-10 | 96.44 | $89.28 | 539132 |
| 2025-04-09 | 98.16 | $94.48 | 877606 |
| 2025-04-08 | 99.07 | $92.41 | 776100 |
| 2025-04-07 | 100.57 | $95.92 | 1.0M |
| 2025-04-04 | 101.57 | $103.69 | 1.2M |
| 2025-04-03 | 101.10 | $102.88 | 676300 |
| 2025-04-02 | 100.72 | $103.61 | 419900 |
| 2025-04-01 | 100.12 | $100.01 | 390700 |
| 2025-03-31 | 100.19 | $100.11 | 527900 |
| 2025-03-28 | 100.26 | $100.35 | 239600 |
| 2025-03-27 | 100.28 | $101.23 | 203912 |
| 2025-03-26 | 100.13 | $102.11 | 260600 |
| 2025-03-25 | 99.76 | $102.51 | 259717 |
| 2025-03-24 | 99.27 | $103.01 | 227600 |
| 2025-03-21 | 98.59 | $101.01 | 352658 |
| 2025-03-20 | 98.22 | $101.58 | 402645 |
| 2025-03-19 | 97.70 | $99.51 | 310344 |
| 2025-03-18 | 97.53 | $99.02 | 195300 |
| 2025-03-17 | 97.45 | $98.00 | 180300 |
| 2025-03-14 | 97.58 | $96.95 | 219336 |
| 2025-03-13 | 97.97 | $94.63 | 278223 |
| 2025-03-12 | 98.92 | $95.98 | 531700 |
| 2025-03-11 | 99.76 | $96.64 | 337500 |
| 2025-03-10 | 100.59 | $95.81 | 516400 |
| 2025-03-07 | 101.75 | $101.72 | 256900 |
| 2025-03-06 | 101.84 | $101.01 | 287300 |
| 2025-03-05 | 102.11 | $102.84 | 296400 |
| 2025-03-04 | 102.04 | $101.79 | 322828 |
| 2025-03-03 | 102.19 | $103.62 | 291123 |
| 2025-02-28 | 101.97 | $103.65 | 311600 |
| 2025-02-27 | 101.72 | $102.09 | 287234 |
| 2025-02-26 | 101.77 | $103.18 | 512528 |
| 2025-02-25 | 101.60 | $102.78 | 404040 |
| 2025-02-24 | 101.49 | $99.35 | 329831 |
| 2025-02-21 | 102.10 | $101.25 | 343300 |
| 2025-02-20 | 102.41 | $100.92 | 253911 |
| 2025-02-19 | 102.85 | $102.05 | 199300 |
| 2025-02-18 | 103.12 | $101.81 | 217600 |
| 2025-02-14 | 103.50 | $101.76 | 248015 |
| 2025-02-13 | 103.94 | $101.03 | 206000 |
| 2025-02-12 | 104.62 | $99.86 | 407181 |
| 2025-02-11 | 105.65 | $102.62 | 269300 |
| 2025-02-10 | 106.27 | $102.97 | 352800 |
| 2025-02-07 | 106.91 | $104.15 | 282500 |
| 2025-02-06 | 107.40 | $105.18 | 341100 |
| 2025-02-05 | 107.74 | $105.26 | 457000 |
| 2025-02-04 | 108.12 | $104.81 | 522812 |
| 2025-02-03 | 108.64 | $101.63 | 488700 |
| 2025-01-31 | 109.91 | $104.69 | 1.0M |
| 2025-01-30 | 110.72 | $114.82 | 398855 |
| 2025-01-29 | 109.50 | $112.10 | 432099 |
| 2025-01-28 | 108.66 | $111.67 | 566728 |
| 2025-01-27 | 107.75 | $113.66 | 411016 |
| 2025-01-24 | 106.27 | $109.36 | 202616 |
| 2025-01-23 | 105.44 | $109.24 | 260320 |
| 2025-01-22 | 104.50 | $109.66 | 333800 |
| 2025-01-21 | 103.32 | $108.76 | 216800 |
| 2025-01-17 | 102.13 | $107.62 | 186700 |
| 2025-01-16 | 101.00 | $106.65 | 357106 |
| 2025-01-15 | 99.89 | $103.78 | 246000 |
| 2025-01-14 | 99.21 | $101.41 | 308400 |
| 2025-01-13 | 98.94 | $97.66 | 243418 |
| 2025-01-10 | 99.42 | $96.22 | 297030 |
| 2025-01-08 | 100.29 | $99.52 | 233700 |
| 2025-01-07 | 100.61 | $100.13 | 362300 |
| 2025-01-06 | 100.87 | $99.86 | 214000 |
| 2025-01-03 | 101.23 | $100.75 | 199449 |
| 2025-01-02 | 101.47 | $99.84 | 548240 |
| 2024-12-31 | 101.94 | $102.14 | 157000 |
| 2024-12-30 | 102.01 | $101.38 | 135719 |
| 2024-12-27 | 102.26 | $102.07 | 231200 |
| 2024-12-26 | 102.41 | $102.97 | 258070 |
| 2024-12-24 | 102.39 | $102.18 | 183035 |
| 2024-12-23 | 102.55 | $101.01 | 339643 |
| 2024-12-20 | 102.98 | $101.66 | 617624 |
| 2024-12-19 | 103.36 | $100.10 | 449400 |
| 2024-12-18 | 104.12 | $99.60 | 425305 |
| 2024-12-17 | 105.11 | $103.69 | 203600 |
| 2024-12-16 | 105.41 | $105.03 | 181901 |
| 2024-12-13 | 105.46 | $104.45 | 160400 |
| 2024-12-12 | 105.65 | $105.07 | 150502 |
| 2024-12-11 | 105.73 | $105.76 | 258448 |
| 2024-12-10 | 105.68 | $104.02 | 244603 |
| 2024-12-09 | 105.98 | $105.29 | 320600 |
| 2024-12-06 | 106.06 | $107.07 | 165700 |
| 2024-12-05 | 105.78 | $105.82 | 149224 |
| 2024-12-04 | 105.71 | $105.64 | 174201 |
| 2024-12-03 | 105.67 | $106.15 | 148139 |
| 2024-12-02 | 105.51 | $106.70 | 172600 |
| 2024-11-29 | 105.20 | $107.13 | 107146 |
| 2024-11-27 | 104.75 | $106.87 | 202835 |
| 2024-11-26 | 104.29 | $106.36 | 232030 |
| 2024-11-25 | 103.86 | $107.79 | 634230 |
| 2024-11-22 | 103.05 | $105.62 | 166500 |
| 2024-11-21 | 102.58 | $103.95 | 152700 |
| 2024-11-20 | 102.39 | $102.72 | 233357 |
| 2024-11-19 | 102.44 | $104.87 | 217728 |
| 2024-11-18 | 102.04 | $102.48 | 170000 |
| 2024-11-15 | 102.09 | $102.47 | 282428 |
| 2024-11-14 | 102.16 | $101.24 | 275100 |
| 2024-11-13 | 102.51 | $102.73 | 343922 |
| 2024-11-12 | 102.60 | $104.80 | 283232 |
| 2024-11-11 | 102.29 | $106.10 | 232500 |
| 2024-11-08 | 101.65 | $105.27 | 281521 |
| 2024-11-07 | 101.10 | $103.63 | 545300 |
| 2024-11-06 | 100.82 | $101.77 | 579600 |
| 2024-11-05 | 100.90 | $102.36 | 179143 |
| 2024-11-04 | 100.89 | $100.56 | 204600 |
| 2024-11-01 | 101.26 | $99.39 | 269533 |
| 2024-10-31 | 101.96 | $99.68 | 262819 |
| 2024-10-30 | 102.72 | $100.70 | 251900 |
| 2024-10-29 | 103.40 | $102.44 | 232624 |
| 2024-10-28 | 103.84 | $102.33 | 196417 |
| 2024-10-25 | 104.38 | $100.88 | 295600 |
| 2024-10-24 | 105.32 | $101.08 | 297700 |
| 2024-10-23 | 106.38 | $100.02 | 750400 |
| 2024-10-22 | 107.85 | $103.64 | 359900 |
| 2024-10-21 | 108.78 | $104.94 | 364323 |
| 2024-10-18 | 109.59 | $109.32 | 240215 |
| 2024-10-17 | 109.61 | $110.77 | 149436 |
| 2024-10-16 | 109.33 | $110.89 | 144645 |
| 2024-10-15 | 108.97 | $108.95 | 169700 |
| 2024-10-14 | 108.96 | $108.16 | 196805 |
| 2024-10-11 | 109.12 | $106.27 | 281600 |
| 2024-10-10 | 109.70 | $106.18 | 275800 |
| 2024-10-09 | 110.39 | $106.27 | 255000 |
| 2024-10-08 | 111.16 | $106.97 | 299229 |
| 2024-10-07 | 111.91 | $106.11 | 264217 |
| 2024-10-04 | 112.95 | $106.66 | 434000 |
| 2024-10-03 | 114.02 | $110.40 | 171336 |
| 2024-10-02 | 114.47 | $111.32 | 182638 |
| 2024-10-01 | 114.77 | $112.14 | 272321 |
| 2024-09-30 | 114.93 | $113.97 | 229900 |
| 2024-09-27 | 114.71 | $113.80 | 256800 |
| 2024-09-26 | 114.47 | $112.25 | 269400 |
| 2024-09-25 | 114.50 | $112.92 | 258300 |
| 2024-09-24 | 114.37 | $111.70 | 227900 |
| 2024-09-23 | 114.44 | $112.41 | 251217 |
| 2024-09-20 | 114.36 | $111.80 | 658034 |
| 2024-09-19 | 114.36 | $113.65 | 370140 |
| 2024-09-18 | 113.94 | $116.17 | 336500 |
| 2024-09-17 | 112.90 | $116.56 | 228200 |
| 2024-09-16 | 111.58 | $116.58 | 402424 |
| 2024-09-13 | 110.03 | $115.24 | 424426 |
| 2024-09-12 | 108.48 | $111.16 | 333041 |
| 2024-09-11 | 107.52 | $107.28 | 253600 |
| 2024-09-10 | 107.20 | $107.52 | 257000 |
| 2024-09-09 | 106.77 | $107.42 | 429148 |
| 2024-09-06 | 106.27 | $106.63 | 274955 |
| 2024-09-05 | 105.84 | $108.14 | 300811 |
| 2024-09-04 | 105.00 | $107.37 | 200600 |
| 2024-09-03 | 104.17 | $105.97 | 272600 |
| 2024-08-30 | 103.49 | $108.00 | 376505 |
| 2024-08-29 | 102.26 | $105.25 | 309905 |
| 2024-08-28 | 101.40 | $102.94 | 172700 |
| 2024-08-27 | 100.88 | $103.14 | 235200 |
| 2024-08-26 | 100.23 | $103.04 | 291848 |
| 2024-08-23 | 99.48 | $102.39 | 210023 |
| 2024-08-22 | 98.74 | $99.51 | 163103 |
| 2024-08-21 | 98.49 | $99.46 | 217500 |
| 2024-08-20 | 98.20 | $98.66 | 133343 |
| 2024-08-19 | 98.03 | $99.08 | 162328 |
| 2024-08-16 | 97.74 | $97.75 | 191348 |
| 2024-08-15 | 97.68 | $98.04 | 252400 |
| 2024-08-14 | 97.55 | $99.52 | 216735 |
| 2024-08-13 | 97.09 | $97.86 | 251400 |
| 2024-08-12 | 96.89 | $95.51 | 190800 |
| 2024-08-09 | 97.16 | $97.08 | 148600 |
| 2024-08-08 | 97.14 | $95.80 | 310300 |
| 2024-08-07 | 97.39 | $93.70 | 222095 |
| 2024-08-06 | 98.11 | $95.09 | 258316 |
| 2024-08-05 | 98.65 | $95.11 | 499925 |
| 2024-08-02 | 99.27 | $97.99 | 717600 |
| 2024-08-01 | 99.38 | $95.32 | 346743 |
| 2024-07-31 | 100.05 | $98.12 | 206400 |
| 2024-07-30 | 100.23 | $98.39 | 174808 |
| 2024-07-29 | 100.37 | $99.08 | 205500 |
| 2024-07-26 | 100.38 | $99.91 | 257400 |
| 2024-07-25 | 100.19 | $99.30 | 397100 |
| 2024-07-24 | 100.09 | $96.57 | 462045 |
| 2024-07-23 | 100.54 | $100.40 | 562188 |
| 2024-07-22 | 100.23 | $99.22 | 494500 |
| 2024-07-19 | 100.11 | $101.09 | 195900 |
| 2024-07-18 | 99.55 | $101.80 | 355300 |
| 2024-07-17 | 98.74 | $102.48 | 547916 |
| 2024-07-16 | 97.64 | $103.26 | 465500 |
| 2024-07-15 | 96.19 | $100.76 | 448335 |
| 2024-07-12 | 95.02 | $100.12 | 297500 |
| 2024-07-11 | 93.79 | $98.46 | 310657 |
| 2024-07-10 | 92.70 | $92.66 | 153800 |
| 2024-07-09 | 92.66 | $90.98 | 223700 |
| 2024-07-08 | 92.96 | $91.89 | 157500 |
| 2024-07-05 | 93.12 | $92.51 | 130149 |
| 2024-07-03 | 93.17 | $93.93 | 69924 |
| 2024-07-02 | 92.92 | $92.95 | 165842 |
| 2024-07-01 | 92.83 | $92.30 | 236500 |
| 2024-06-28 | 92.87 | $94.60 | 1.4M |
| 2024-06-27 | 92.42 | $92.67 | 118000 |
| 2024-06-26 | 92.30 | $91.83 | 111912 |
| 2024-06-25 | 92.33 | $92.87 | 177166 |
| 2024-06-24 | 92.15 | $93.27 | 208746 |
| 2024-06-21 | 91.86 | $92.34 | 319000 |
| 2024-06-20 | 91.70 | $91.88 | 117245 |
| 2024-06-18 | 91.62 | $92.68 | 173500 |
| 2024-06-17 | 91.36 | $92.13 | 105600 |
| 2024-06-14 | 91.16 | $91.44 | 128345 |
| 2024-06-13 | 91.08 | $92.73 | 192000 |
| 2024-06-12 | 90.72 | $92.78 | 286421 |
| 2024-06-11 | 90.28 | $88.45 | 161133 |
| 2024-06-10 | 90.69 | $89.00 | 127700 |
| 2024-06-07 | 91.05 | $89.34 | 152800 |
| 2024-06-06 | 91.39 | $90.57 | 107800 |
| 2024-06-05 | 91.53 | $92.25 | 113900 |
| 2024-06-04 | 91.33 | $90.54 | 153900 |
| 2024-06-03 | 91.46 | $90.90 | 169646 |
| 2024-05-31 | 91.53 | $90.65 | 183404 |
| 2024-05-30 | 91.66 | $90.53 | 144737 |
| 2024-05-29 | 91.84 | $89.16 | 229321 |
| 2024-05-28 | 92.33 | $90.85 | 203112 |
| 2024-05-24 | 92.54 | $91.29 | 178000 |
| 2024-05-23 | 92.68 | $90.10 | 223400 |
| 2024-05-22 | 93.09 | $91.08 | 248030 |
| 2024-05-21 | 93.35 | $93.92 | 136748 |
| 2024-05-20 | 93.04 | $94.03 | 169400 |
| 2024-05-17 | 92.65 | $93.37 | 135900 |
| 2024-05-16 | 92.34 | $93.28 | 128700 |
| 2024-05-15 | 91.98 | $93.88 | 203631 |
| 2024-05-14 | 91.43 | $91.36 | 224300 |
| 2024-05-13 | 91.32 | $90.44 | 285831 |
| 2024-05-10 | 91.37 | $93.31 | 208407 |
| 2024-05-09 | 90.82 | $93.70 | 196949 |
| 2024-05-08 | 90.10 | $91.76 | 128300 |
| 2024-05-07 | 89.67 | $92.10 | 269239 |
| 2024-05-06 | 89.09 | $92.89 | 262124 |
| 2024-05-03 | 88.25 | $90.84 | 282819 |
| 2024-05-02 | 87.71 | $87.92 | 184200 |
| 2024-05-01 | 87.69 | $86.21 | 259130 |
| 2024-04-30 | 88.04 | $85.64 | 248700 |
| 2024-04-29 | 88.56 | $87.40 | 273400 |
| 2024-04-26 | 88.79 | $87.00 | 487900 |
| 2024-04-25 | 89.15 | $86.20 | 1.1M |
| 2024-04-24 | 89.73 | $92.07 | 381347 |
| 2024-04-23 | 89.16 | $92.78 | 147816 |
| 2024-04-22 | 88.35 | $90.46 | 188450 |
| 2024-04-19 | 87.90 | $87.96 | 175116 |
| 2024-04-18 | 87.90 | $87.00 | 138035 |
| 2024-04-17 | 88.10 | $86.35 | 112600 |
| 2024-04-16 | 88.47 | $86.17 | 164900 |
| 2024-04-15 | 88.95 | $87.11 | 214800 |
| 2024-04-12 | 89.29 | $87.93 | 175900 |
| 2024-04-11 | 89.52 | $89.21 | 212100 |
| 2024-04-10 | 89.51 | $87.60 | 269200 |
| 2024-04-09 | 89.83 | $91.09 | 217100 |
| 2024-04-08 | 89.47 | $90.04 | 190482 |
| 2024-04-05 | 89.26 | $89.11 | 331142 |
| 2024-04-04 | 89.22 | $87.92 | 160006 |
| 2024-04-03 | 89.41 | $88.35 | 217000 |
| 2024-04-02 | 89.54 | $88.14 | 228900 |
| 2024-04-01 | 89.72 | $89.73 | 184800 |
| 2024-03-28 | 89.60 | $91.09 | 398000 |
| 2024-03-27 | 89.16 | $91.71 | 164045 |
| 2024-03-26 | 88.52 | $88.95 | 170924 |
| 2024-03-25 | 88.35 | $90.30 | 146805 |
| 2024-03-22 | 87.87 | $90.13 | 163100 |
| 2024-03-21 | 87.34 | $91.89 | 255700 |
| 2024-03-20 | 86.36 | $89.45 | 278400 |
| 2024-03-19 | 85.73 | $87.13 | 244000 |
| 2024-03-18 | 85.49 | $85.06 | 421900 |
| 2024-03-15 | 85.66 | $84.64 | 401405 |
| 2024-03-14 | 85.94 | $85.05 | 225900 |
| 2024-03-13 | 86.18 | $86.75 | 104700 |
| 2024-03-12 | 86.11 | $85.82 | 132537 |
| 2024-03-11 | 86.23 | $86.04 | 217542 |
| 2024-03-08 | 86.32 | $86.88 | 310200 |
| 2024-03-07 | 86.25 | $88.34 | 359746 |
| 2024-03-06 | 85.86 | $85.96 | 191100 |
| 2024-03-05 | 85.92 | $86.04 | 277049 |
| 2024-03-04 | 85.98 | $84.73 | 183000 |
| 2024-03-01 | 86.32 | $85.40 | 243100 |
| 2024-02-29 | 86.58 | $84.93 | 266500 |
| 2024-02-28 | 86.98 | $83.87 | 217643 |
| 2024-02-27 | 87.68 | $85.55 | 230938 |
| 2024-02-26 | 88.13 | $85.87 | 282749 |
| 2024-02-23 | 88.58 | $87.06 | 226800 |
| 2024-02-22 | 88.86 | $86.77 | 192013 |
| 2024-02-21 | 89.24 | $87.05 | 185731 |
| 2024-02-20 | 89.61 | $87.06 | 236009 |
| 2024-02-16 | 90.04 | $88.46 | 170600 |
| 2024-02-15 | 90.24 | $90.86 | 239930 |
| 2024-02-14 | 89.95 | $88.39 | 220009 |
| 2024-02-13 | 90.13 | $85.73 | 433412 |
| 2024-02-12 | 90.90 | $92.09 | 255604 |
| 2024-02-09 | 90.43 | $91.21 | 202100 |
| 2024-02-08 | 90.07 | $90.27 | 270100 |
| 2024-02-07 | 89.83 | $89.37 | 146300 |
| 2024-02-06 | 89.74 | $89.73 | 290814 |
| 2024-02-05 | 89.54 | $89.67 | 239920 |
| 2024-02-02 | 89.32 | $93.24 | 547800 |
| 2024-02-01 | 88.31 | $89.02 | 318903 |
| 2024-01-31 | 88.00 | $87.22 | 176625 |
| 2024-01-30 | 88.03 | $89.26 | 187300 |
| 2024-01-29 | 87.62 | $89.26 | 250335 |
| 2024-01-26 | 87.13 | $87.63 | 141200 |
| 2024-01-25 | 86.91 | $87.63 | 343314 |
| 2024-01-24 | 86.65 | $85.96 | 133421 |
| 2024-01-23 | 86.69 | $86.66 | 145009 |
| 2024-01-22 | 86.58 | $87.06 | 163107 |
| 2024-01-19 | 86.36 | $85.60 | 165317 |
| 2024-01-18 | 86.42 | $83.53 | 177136 |
| 2024-01-17 | 86.91 | $83.31 | 166232 |
| 2024-01-16 | 87.51 | $83.67 | 256900 |
| 2024-01-12 | 88.14 | $86.26 | 288800 |
| 2024-01-11 | 88.30 | $86.60 | 229308 |
| 2024-01-10 | 88.41 | $87.40 | 208432 |
| 2024-01-09 | 88.35 | $86.28 | 236144 |
| 2024-01-08 | 88.50 | $87.35 | 326741 |
| 2024-01-05 | 88.44 | $84.31 | 170710 |
| 2024-01-04 | 88.99 | $84.66 | 142326 |
| 2024-01-03 | 89.54 | $85.03 | 290447 |
| 2024-01-02 | 90.07 | $87.80 | 247100 |
| 2023-12-29 | 90.09 | $88.37 | 108200 |
| 2023-12-28 | 89.97 | $89.02 | 135635 |
| 2023-12-27 | 89.66 | $89.14 | 171235 |
| 2023-12-26 | 89.26 | $88.71 | 125923 |
| 2023-12-22 | 88.85 | $88.29 | 164000 |
| 2023-12-21 | 88.44 | $87.41 | 171600 |
| 2023-12-20 | 88.12 | $86.79 | 213400 |
| 2023-12-19 | 87.86 | $88.51 | 209500 |
| 2023-12-18 | 87.16 | $88.32 | 305534 |
| 2023-12-15 | 86.36 | $89.52 | 750000 |
| 2023-12-14 | 85.16 | $92.93 | 569400 |
| 2023-12-13 | 83.02 | $86.51 | 576600 |
| 2023-12-12 | 81.86 | $82.85 | 305400 |
| 2023-12-11 | 81.28 | $81.23 | 241806 |
| 2023-12-08 | 80.92 | $80.15 | 453704 |
| 2023-12-07 | 80.71 | $80.51 | 160500 |
| 2023-12-06 | 80.37 | $80.00 | 443600 |
| 2023-12-05 | 80.07 | $80.22 | 277100 |
| 2023-12-04 | 79.65 | $80.84 | 170500 |
| 2023-12-01 | 79.02 | $79.78 | 232914 |
| 2023-11-30 | 78.49 | $77.79 | 263100 |
| 2023-11-29 | 78.28 | $78.70 | 212008 |
| 2023-11-28 | 77.82 | $77.79 | 143522 |
| 2023-11-27 | 77.46 | $77.26 | 173200 |
| 2023-11-24 | 77.14 | $77.30 | 82239 |
| 2023-11-22 | 76.74 | $78.22 | 228200 |
| 2023-11-21 | 76.07 | $78.00 | 176845 |
| 2023-11-20 | 75.31 | $78.23 | 321500 |
| 2023-11-17 | 74.37 | $75.65 | 271900 |
| 2023-11-16 | 73.80 | $75.36 | 214241 |
| 2023-11-15 | 73.19 | $76.87 | 342208 |
| 2023-11-14 | 72.15 | $76.65 | 455047 |
| 2023-11-13 | 70.99 | $71.48 | 165833 |
| 2023-11-10 | 70.71 | $71.97 | 290743 |
| 2023-11-09 | 70.28 | $71.25 | 769900 |
| 2023-11-08 | 69.92 | $72.37 | 221716 |
| 2023-11-07 | 69.26 | $71.15 | 129611 |
| 2023-11-06 | 68.74 | $71.90 | 237700 |
| 2023-11-03 | 67.99 | $72.56 | 330628 |
| 2023-11-02 | 66.96 | $71.24 | 490435 |
| 2023-11-01 | 66.05 | $68.78 | 407211 |
| 2023-10-31 | 65.52 | $67.20 | 308900 |
| 2023-10-30 | 65.23 | $67.95 | 475035 |
| 2023-10-27 | 64.75 | $69.58 | 654700 |
| 2023-10-26 | 63.85 | $64.09 | 260935 |
| 2023-10-25 | 63.97 | $63.00 | 224500 |
| 2023-10-24 | 64.34 | $63.14 | 154100 |
| 2023-10-23 | 64.76 | $63.66 | 205800 |
| 2023-10-20 | 65.14 | $63.50 | 231000 |
| 2023-10-19 | 65.63 | $63.38 | 310008 |
| 2023-10-18 | 66.22 | $65.50 | 206638 |
| 2023-10-17 | 66.46 | $67.40 | 266100 |
| 2023-10-16 | 66.35 | $67.16 | 171600 |
| 2023-10-13 | 66.28 | $66.62 | 167442 |
| 2023-10-12 | 66.31 | $66.64 | 183719 |
| 2023-10-11 | 66.36 | $68.69 | 159100 |
| 2023-10-10 | 65.98 | $68.53 | 313800 |
| 2023-10-09 | 65.58 | $67.36 | 169742 |
| 2023-10-06 | 65.37 | $66.39 | 197508 |
| 2023-10-05 | 65.34 | $66.55 | 234026 |
| 2023-10-04 | 65.29 | $65.25 | 232105 |
| 2023-10-03 | 65.51 | $63.63 | 454849 |
| 2023-10-02 | 66.11 | $65.79 | 187571 |
| 2023-09-29 | 66.37 | $66.60 | 164000 |
| 2023-09-28 | 66.51 | $66.45 | 111400 |
| 2023-09-27 | 66.71 | $65.92 | 191313 |
| 2023-09-26 | 67.07 | $65.73 | 186826 |
| 2023-09-25 | 67.53 | $66.88 | 95025 |
| 2023-09-22 | 67.83 | $66.93 | 136600 |
| 2023-09-21 | 68.18 | $67.15 | 186000 |
| 2023-09-20 | 68.55 | $68.70 | 242400 |
| 2023-09-19 | 68.65 | $68.26 | 165800 |
| 2023-09-18 | 68.87 | $68.23 | 223732 |
| 2023-09-15 | 69.14 | $68.70 | 489104 |
| 2023-09-14 | 69.36 | $69.52 | 274700 |
| 2023-09-13 | 69.44 | $68.24 | 385400 |
| 2023-09-12 | 69.82 | $69.68 | 274225 |
| 2023-09-11 | 69.96 | $71.29 | 219000 |
| 2023-09-08 | 69.79 | $69.30 | 120528 |
| 2023-09-07 | 70.02 | $70.10 | 184100 |
| 2023-09-06 | 70.12 | $70.00 | 136900 |
| 2023-09-05 | 70.26 | $71.00 | 260335 |
| 2023-09-01 | 70.22 | $72.77 | 203200 |
| 2023-08-31 | 69.81 | $71.77 | 372500 |
| 2023-08-30 | 69.55 | $70.76 | 162345 |
| 2023-08-29 | 69.48 | $69.55 | 239300 |
| 2023-08-28 | 69.65 | $69.00 | 252200 |
| 2023-08-25 | 69.98 | $68.97 | 142300 |
| 2023-08-24 | 70.37 | $69.02 | 157202 |
| 2023-08-23 | 70.83 | $69.42 | 276006 |
| 2023-08-22 | 71.28 | $67.24 | 217405 |
| 2023-08-21 | 72.27 | $68.67 | 305832 |
| 2023-08-18 | 73.13 | $69.32 | 231421 |
| 2023-08-17 | 73.98 | $70.07 | 154825 |
| 2023-08-16 | 74.82 | $71.27 | 134003 |
| 2023-08-15 | 75.54 | $72.58 | 188340 |
| 2023-08-14 | 76.10 | $73.21 | 195500 |
| 2023-08-11 | 76.60 | $73.94 | 117800 |
| 2023-08-10 | 77.03 | $74.48 | 135400 |
| 2023-08-09 | 77.40 | $75.33 | 138515 |
| 2023-08-08 | 77.65 | $75.79 | 153200 |
| 2023-08-07 | 77.83 | $77.14 | 157101 |
| 2023-08-04 | 77.74 | $75.48 | 162500 |
| 2023-08-03 | 77.97 | $73.76 | 181837 |
| 2023-08-02 | 78.59 | $74.31 | 216200 |
| 2023-08-01 | 79.17 | $74.76 | 316132 |
| 2023-07-31 | 79.74 | $75.23 | 494222 |
| 2023-07-28 | 80.28 | $76.10 | 713300 |
| 2023-07-27 | 80.70 | $80.20 | 475150 |
| 2023-07-26 | 80.30 | $81.71 | 432734 |
| 2023-07-25 | 79.49 | $80.22 | 306500 |
| 2023-07-24 | 78.84 | $80.53 | 248800 |
| 2023-07-21 | 78.00 | $80.02 | 300000 |
| 2023-07-20 | 77.10 | $80.80 | 295901 |
| 2023-07-19 | 75.87 | $81.52 | 498900 |
| 2023-07-18 | 74.28 | $78.62 | 398820 |
| 2023-07-17 | 73.02 | $76.07 | 767800 |
| 2023-07-14 | 72.09 | $73.74 | 178337 |
| 2023-07-13 | 71.48 | $73.63 | 272626 |
| 2023-07-12 | 70.78 | $72.40 | 193300 |
| 2023-07-11 | 70.22 | $70.73 | 279307 |
| 2023-07-10 | 69.91 | $69.45 | 240500 |
| 2023-07-07 | 69.81 | $67.34 | 227200 |
| 2023-07-06 | 70.13 | $66.46 | 609362 |
| 2023-07-05 | 70.67 | $68.64 | 187424 |
| 2023-07-03 | 70.83 | $70.21 | 119843 |
| 2023-06-30 | 70.67 | $70.31 | 309330 |
| 2023-06-29 | 70.45 | $71.09 | 303327 |
| 2023-06-28 | 70.01 | $71.90 | 255400 |
| 2023-06-27 | 69.32 | $70.47 | 477500 |
| 2023-06-26 | 68.80 | $67.74 | 177700 |
| 2023-06-23 | 68.76 | $67.68 | 504500 |
| 2023-06-22 | 68.71 | $67.98 | 205600 |
| 2023-06-21 | 68.58 | $69.39 | 175619 |
| 2023-06-20 | 68.12 | $69.12 | 299236 |
| 2023-06-16 | 67.63 | $68.38 | 405300 |
| 2023-06-15 | 67.19 | $69.93 | 387200 |
| 2023-06-14 | 66.35 | $69.37 | 364500 |
| 2023-06-13 | 65.48 | $69.43 | 542312 |
| 2023-06-12 | 64.45 | $66.53 | 254008 |
| 2023-06-09 | 63.86 | $65.58 | 190204 |
| 2023-06-08 | 63.36 | $65.32 | 196500 |
| 2023-06-07 | 62.83 | $65.10 | 644200 |
| 2023-06-06 | 62.26 | $63.93 | 257400 |
| 2023-06-05 | 61.84 | $62.96 | 240245 |
| 2023-06-02 | 61.55 | $63.76 | 213100 |
| 2023-06-01 | 61.05 | $61.79 | 302838 |
| 2023-05-31 | 60.88 | $61.04 | 343402 |
| 2023-05-30 | 60.85 | $60.93 | 329400 |
| 2023-05-26 | 60.82 | $60.40 | 217300 |
| 2023-05-25 | 60.91 | $58.94 | 336800 |
| 2023-05-24 | 61.32 | $60.64 | 230758 |
| 2023-05-23 | 61.43 | $61.27 | 277100 |
| 2023-05-22 | 61.43 | $61.99 | 290100 |
| 2023-05-19 | 61.27 | $63.23 | 376600 |
| 2023-05-18 | 60.83 | $64.68 | 597700 |
| 2023-05-17 | 60.01 | $62.59 | 509100 |
| 2023-05-16 | 59.50 | $61.09 | 333400 |
| 2023-05-15 | 59.22 | $60.85 | 370608 |
| 2023-05-12 | 58.96 | $59.54 | 254816 |
| 2023-05-11 | 58.94 | $58.66 | 253915 |
| 2023-05-10 | 59.10 | $57.33 | 303509 |
| 2023-05-09 | 59.57 | $56.59 | 347608 |
| 2023-05-08 | 60.28 | $57.62 | 383643 |
| 2023-05-05 | 60.88 | $58.48 | 391120 |
| 2023-05-04 | 61.41 | $57.20 | 439700 |
| 2023-05-03 | 62.28 | $59.02 | 564200 |
| 2023-05-02 | 62.91 | $59.85 | 563323 |
| 2023-05-01 | 63.47 | $60.74 | 500000 |
| 2023-04-28 | 63.92 | $62.49 | 650530 |
| 2023-04-27 | 64.06 | $65.92 | 463446 |
| 2023-04-26 | 63.50 | $64.01 | 421700 |
| 2023-04-25 | 63.24 | $63.88 | 340300 |
| 2023-04-24 | 62.96 | $63.98 | 453200 |
| 2023-04-21 | 62.61 | $63.60 | 341800 |
| 2023-04-20 | 62.27 | $63.33 | 181100 |
| 2023-04-19 | 61.93 | $63.40 | 217800 |
| 2023-04-18 | 61.52 | $62.72 | 278428 |
| 2023-04-17 | 61.18 | $62.65 | 436400 |
| 2023-04-14 | 60.79 | $63.27 | 470608 |
| 2023-04-13 | 60.21 | $63.03 | 253900 |
| 2023-04-12 | 59.59 | $61.71 | 255338 |
| 2023-04-11 | 59.14 | $61.82 | 365500 |
| 2023-04-10 | 58.60 | $59.46 | 584600 |
| 2023-04-06 | 58.48 | $59.66 | 345600 |
| 2023-04-05 | 58.29 | $60.38 | 249743 |
| 2023-04-04 | 57.93 | $60.00 | 286840 |
| 2023-04-03 | 57.59 | $60.77 | 333209 |
| 2023-03-31 | 57.05 | $59.61 | 344736 |
| 2023-03-30 | 56.66 | $58.31 | 302948 |
| 2023-03-29 | 56.50 | $58.20 | 304600 |
| 2023-03-28 | 56.35 | $56.98 | 358600 |
| 2023-03-27 | 56.44 | $57.33 | 314300 |
| 2023-03-24 | 56.48 | $57.40 | 471141 |
| 2023-03-23 | 56.53 | $55.82 | 394009 |
| 2023-03-22 | 56.93 | $55.94 | 346621 |
| 2023-03-21 | 57.38 | $57.77 | 468527 |
| 2023-03-20 | 57.53 | $56.75 | 465200 |
| 2023-03-17 | 57.93 | $56.75 | 870909 |
| 2023-03-16 | 58.41 | $57.97 | 512043 |
| 2023-03-15 | 58.72 | $56.40 | 502400 |
| 2023-03-14 | 59.41 | $57.66 | 568038 |
| 2023-03-13 | 59.96 | $57.71 | 861500 |
| 2023-03-10 | 60.60 | $57.82 | 620513 |
| 2023-03-09 | 61.33 | $59.50 | 435800 |
| 2023-03-08 | 61.82 | $61.63 | 308523 |
| 2023-03-07 | 61.95 | $60.65 | 300100 |
| 2023-03-06 | 62.30 | $62.18 | 404624 |
| 2023-03-03 | 62.40 | $62.98 | 304800 |
| 2023-03-02 | 62.35 | $61.78 | 275200 |
| 2023-03-01 | 62.55 | $61.42 | 432500 |
| 2023-02-28 | 62.85 | $60.47 | 749400 |
| 2023-02-27 | 63.41 | $60.70 | 322118 |
| 2023-02-24 | 64.02 | $60.74 | 305100 |
| 2023-02-23 | 64.71 | $61.81 | 339800 |
| 2023-02-22 | 65.28 | $60.97 | 447327 |
| 2023-02-21 | 66.12 | $61.71 | 323517 |
| 2023-02-17 | 66.93 | $64.43 | 208400 |
| 2023-02-16 | 67.30 | $65.24 | 289300 |
| 2023-02-15 | 67.54 | $66.58 | 184600 |
| 2023-02-14 | 67.52 | $66.23 | 196800 |
| 2023-02-13 | 67.57 | $66.07 | 249400 |
| 2023-02-10 | 67.65 | $65.57 | 548500 |
| 2023-02-09 | 67.83 | $65.97 | 341614 |
| 2023-02-08 | 67.94 | $66.93 | 375284 |
| 2023-02-07 | 67.86 | $66.29 | 526245 |
| 2023-02-06 | 67.88 | $64.65 | 509214 |
| 2023-02-03 | 68.23 | $66.29 | 1.2M |
| 2023-02-02 | 68.27 | $72.55 | 922008 |
| 2023-02-01 | 66.99 | $68.96 | 465600 |
| 2023-01-31 | 66.23 | $67.42 | 298849 |
| 2023-01-30 | 65.66 | $65.96 | 385700 |
| 2023-01-27 | 65.30 | $65.97 | 272600 |
| 2023-01-26 | 64.86 | $65.85 | 256100 |
| 2023-01-25 | 64.36 | $64.26 | 265113 |
| 2023-01-24 | 64.10 | $64.16 | 233549 |
| 2023-01-23 | 63.80 | $65.58 | 231700 |
| 2023-01-20 | 63.14 | $64.76 | 529600 |
| 2023-01-19 | 62.54 | $62.59 | 354019 |
| 2023-01-18 | 62.29 | $63.65 | 300118 |
| 2023-01-17 | 61.76 | $64.19 | 308829 |
| 2023-01-13 | 61.02 | $63.09 | 209816 |
| 2023-01-12 | 60.38 | $63.52 | 364844 |
| 2023-01-11 | 59.54 | $62.67 | 645500 |
| 2023-01-10 | 58.73 | $60.15 | 262111 |
| 2023-01-09 | 58.33 | $59.35 | 284415 |
| 2023-01-06 | 58.02 | $58.69 | 298723 |
| 2023-01-05 | 57.80 | $58.55 | 209800 |
| 2023-01-04 | 57.56 | $58.66 | 228846 |
| 2023-01-03 | 57.27 | $57.74 | 238117 |
| 2022-12-30 | 57.11 | $56.66 | 220300 |
| 2022-12-29 | 57.16 | $57.25 | 255246 |
| 2022-12-28 | 57.08 | $55.37 | 259748 |
| 2022-12-27 | 57.39 | $56.65 | 165514 |
| 2022-12-23 | 57.48 | $56.75 | 185632 |
| 2022-12-22 | 57.55 | $55.94 | 265400 |
| 2022-12-21 | 57.80 | $57.19 | 311600 |
| 2022-12-20 | 57.82 | $55.55 | 266500 |
| 2022-12-19 | 58.19 | $55.18 | 269300 |
| 2022-12-16 | 58.68 | $56.00 | 699931 |
| 2022-12-15 | 59.08 | $55.73 | 529735 |
| 2022-12-14 | 59.58 | $58.38 | 360148 |
| 2022-12-13 | 59.60 | $58.90 | 365700 |
| 2022-12-12 | 59.49 | $57.84 | 302400 |
| 2022-12-09 | 59.58 | $58.50 | 208500 |
| 2022-12-08 | 59.53 | $59.60 | 300100 |
| 2022-12-07 | 59.23 | $58.65 | 285449 |
| 2022-12-06 | 59.06 | $58.59 | 588200 |
| 2022-12-05 | 58.87 | $57.09 | 294700 |
| 2022-12-02 | 58.94 | $59.19 | 253301 |
| 2022-12-01 | 58.57 | $59.07 | 497600 |
| 2022-11-30 | 58.14 | $59.66 | 449928 |
| 2022-11-29 | 57.51 | $57.83 | 210000 |
| 2022-11-28 | 57.15 | $57.17 | 377103 |
| 2022-11-25 | 56.86 | $57.79 | 101200 |
| 2022-11-23 | 56.37 | $57.39 | 202100 |
| 2022-11-22 | 55.87 | $56.38 | 214809 |
| 2022-11-21 | 55.50 | $54.86 | 157700 |
| 2022-11-18 | 55.37 | $54.74 | 272942 |
| 2022-11-17 | 55.23 | $54.76 | 247200 |
| 2022-11-16 | 55.05 | $56.05 | 194826 |
| 2022-11-15 | 54.56 | $56.46 | 371841 |
| 2022-11-14 | 53.89 | $56.36 | 331200 |
| 2022-11-11 | 53.11 | $57.27 | 602700 |
| 2022-11-10 | 52.01 | $56.23 | 794900 |
| 2022-11-09 | 50.95 | $50.98 | 334000 |
| 2022-11-08 | 50.81 | $51.83 | 294100 |
| 2022-11-07 | 50.47 | $51.52 | 258024 |
| 2022-11-04 | 50.13 | $51.50 | 356837 |
| 2022-11-03 | 49.73 | $50.14 | 396223 |
| 2022-11-02 | 49.55 | $51.38 | 547643 |
| 2022-11-01 | 49.08 | $52.40 | 491745 |
| 2022-10-31 | 48.31 | $53.32 | 1.1M |
| 2022-10-28 | 47.23 | $55.18 | 1.5M |
| 2022-10-27 | 45.58 | $47.22 | 692100 |
| 2022-10-26 | 45.35 | $47.21 | 723300 |
| 2022-10-25 | 45.09 | $48.68 | 629718 |
| 2022-10-24 | 44.48 | $46.74 | 421900 |
| 2022-10-21 | 44.20 | $45.77 | 612700 |
| 2022-10-20 | 44.08 | $44.37 | 500900 |
| 2022-10-19 | 44.26 | $45.25 | 476300 |
| 2022-10-18 | 44.28 | $46.69 | 509400 |
| 2022-10-17 | 44.03 | $45.13 | 656100 |
| 2022-10-14 | 44.07 | $44.21 | 648718 |
| 2022-10-13 | 44.33 | $45.16 | 620236 |
| 2022-10-12 | 44.44 | $45.19 | 723678 |
| 2022-10-11 | 44.58 | $44.64 | 1.9M |
| 2022-10-10 | 44.87 | $43.70 | 768100 |
| 2022-10-07 | 45.43 | $45.90 | 568100 |
| 2022-10-06 | 45.62 | $46.07 | 662723 |
| 2022-10-05 | 45.82 | $47.13 | 459600 |
| 2022-10-04 | 45.85 | $47.36 | 594706 |
| 2022-10-03 | 45.85 | $44.75 | 517700 |
| 2022-09-30 | 46.42 | $42.90 | 619422 |
| 2022-09-29 | 47.49 | $44.35 | 577500 |
| 2022-09-28 | 48.43 | $45.49 | 494700 |
| 2022-09-27 | 49.30 | $45.00 | 899600 |
| 2022-09-26 | 50.42 | $45.38 | 721900 |
| 2022-09-23 | 51.65 | $48.30 | 684524 |
| 2022-09-22 | 52.47 | $49.53 | 833600 |
| 2022-09-21 | 53.16 | $51.74 | 402300 |
| 2022-09-20 | 53.51 | $51.79 | 560225 |
| 2022-09-19 | 53.90 | $54.07 | 280646 |
| 2022-09-16 | 53.87 | $53.68 | 747800 |
| 2022-09-15 | 53.92 | $54.20 | 477040 |
| 2022-09-14 | 53.87 | $54.57 | 362838 |
| 2022-09-13 | 53.73 | $53.17 | 373300 |
| 2022-09-12 | 53.87 | $55.26 | 250033 |
| 2022-09-09 | 53.59 | $54.87 | 203600 |
| 2022-09-08 | 53.35 | $52.64 | 278217 |
| 2022-09-07 | 53.54 | $52.09 | 237000 |
| 2022-09-06 | 53.88 | $51.18 | 254600 |
| 2022-09-02 | 54.47 | $51.54 | 242500 |
| 2022-09-01 | 55.07 | $51.51 | 397700 |
| 2022-08-31 | 55.78 | $53.12 | 323703 |
| 2022-08-30 | 56.26 | $53.76 | 187900 |
| 2022-08-29 | 56.67 | $53.91 | 283000 |
| 2022-08-26 | 57.11 | $54.44 | 308900 |
| 2022-08-25 | 57.50 | $56.03 | 174700 |
| 2022-08-24 | 57.61 | $54.52 | 213100 |
| 2022-08-23 | 58.05 | $54.89 | 240400 |
| 2022-08-22 | 58.46 | $54.46 | 290100 |
| 2022-08-19 | 59.02 | $56.39 | 418913 |
| 2022-08-18 | 59.24 | $57.94 | 221741 |
| 2022-08-17 | 59.16 | $58.13 | 458900 |
| 2022-08-16 | 59.00 | $59.67 | 388802 |
| 2022-08-15 | 58.47 | $59.17 | 288700 |
| 2022-08-12 | 57.95 | $58.52 | 440800 |
| 2022-08-11 | 57.46 | $57.93 | 417641 |
| 2022-08-10 | 56.99 | $58.32 | 562511 |
| 2022-08-09 | 56.35 | $56.74 | 307900 |
| 2022-08-08 | 55.93 | $56.86 | 479836 |
| 2022-08-05 | 55.39 | $55.41 | 335310 |
| 2022-08-04 | 55.06 | $56.02 | 451827 |
| 2022-08-03 | 54.53 | $57.11 | 1.0M |
| 2022-08-02 | 53.67 | $52.65 | 571808 |
| 2022-08-01 | 53.59 | $54.85 | 401123 |
| 2022-07-29 | 53.03 | $54.79 | 377800 |
| 2022-07-28 | 52.37 | $55.02 | 405921 |
| 2022-07-27 | 51.54 | $53.97 | 317538 |
| 2022-07-26 | 50.79 | $51.97 | 221300 |
| 2022-07-25 | 50.33 | $52.38 | 212219 |
| 2022-07-22 | 49.70 | $52.09 | 347800 |
| 2022-07-21 | 49.02 | $52.03 | 279200 |
| 2022-07-20 | 48.24 | $50.96 | 279010 |
| 2022-07-19 | 47.56 | $49.99 | 282632 |
| 2022-07-18 | 46.96 | $48.29 | 272418 |
| 2022-07-15 | 46.62 | $47.92 | 358414 |
| 2022-07-14 | 46.30 | $47.38 | 313746 |
| 2022-07-13 | 46.04 | $48.15 | 380938 |
| 2022-07-12 | 45.58 | $47.88 | 394435 |
| 2022-07-11 | 45.10 | $46.61 | 221611 |
| 2022-07-08 | 44.82 | $47.26 | 353939 |
| 2022-07-07 | 44.35 | $46.83 | 324900 |
| 2022-07-06 | 43.90 | $45.67 | 313700 |
| 2022-07-05 | 43.64 | $46.37 | 407600 |
| 2022-07-01 | 43.18 | $45.61 | 782605 |
| 2022-06-30 | 42.82 | $43.71 | 489836 |
| 2022-06-29 | 42.81 | $43.67 | 323700 |
| 2022-06-28 | 42.82 | $43.69 | 320500 |
| 2022-06-27 | 42.84 | $44.39 | 383048 |
| 2022-06-24 | 42.72 | $43.96 | 552705 |
| 2022-06-23 | 42.69 | $43.02 | 428100 |
| 2022-06-22 | 42.86 | $42.25 | 568538 |
| 2022-06-21 | 43.23 | $42.10 | 579800 |
| 2022-06-17 | 43.70 | $41.11 | 914800 |
| 2022-06-16 | 44.47 | $39.73 | 772409 |
| 2022-06-15 | 45.66 | $41.86 | 1.1M |
| 2022-06-14 | 46.60 | $42.02 | 591700 |
| 2022-06-13 | 47.67 | $43.31 | 722300 |
| 2022-06-10 | 48.64 | $46.36 | 522300 |
| 2022-06-09 | 49.12 | $49.29 | 544500 |
| 2022-06-08 | 49.06 | $49.30 | 225738 |
| 2022-06-07 | 48.98 | $49.58 | 298700 |
| 2022-06-06 | 48.84 | $49.30 | 377007 |
| 2022-06-03 | 48.73 | $48.81 | 384000 |
| 2022-06-02 | 48.70 | $50.48 | 405543 |
| 2022-06-01 | 48.32 | $48.94 | 469800 |
| 2022-05-31 | 48.20 | $49.02 | 476502 |
| 2022-05-27 | 48.05 | $50.27 | 334603 |
| 2022-05-26 | 47.61 | $50.22 | 415300 |
| 2022-05-25 | 47.12 | $48.23 | 558500 |
| 2022-05-24 | 46.96 | $49.56 | 553000 |
| 2022-05-23 | 46.51 | $49.40 | 677328 |
| 2022-05-20 | 46.03 | $47.65 | 781153 |
| 2022-05-19 | 45.84 | $46.43 | 657133 |
| 2022-05-18 | 45.89 | $46.49 | 512724 |
| 2022-05-17 | 45.94 | $47.20 | 706700 |
| 2022-05-16 | 45.87 | $45.55 | 548400 |
| 2022-05-13 | 46.13 | $45.96 | 629919 |
| 2022-05-12 | 46.37 | $45.07 | 891100 |
| 2022-05-11 | 46.84 | $44.89 | 821700 |
| 2022-05-10 | 47.43 | $46.65 | 1.2M |
| 2022-05-09 | 47.75 | $47.53 | 979600 |
| 2022-05-06 | 47.95 | $48.41 | 920000 |
| 2022-05-05 | 48.00 | $48.37 | 1.1M |
| 2022-05-04 | 48.07 | $50.81 | 847331 |
| 2022-05-03 | 47.65 | $49.76 | 644209 |
| 2022-05-02 | 47.40 | $48.33 | 832433 |
| 2022-04-29 | 47.41 | $48.56 | 581528 |
| 2022-04-28 | 47.39 | $49.60 | 568600 |
| 2022-04-27 | 47.16 | $47.17 | 749032 |
| 2022-04-26 | 47.42 | $47.03 | 790900 |
| 2022-04-25 | 47.76 | $49.91 | 548536 |
| 2022-04-22 | 47.56 | $48.40 | 498975 |
| 2022-04-21 | 47.66 | $50.14 | 465300 |
| 2022-04-20 | 47.43 | $49.95 | 552649 |
| 2022-04-19 | 47.22 | $48.37 | 472500 |
| 2022-04-18 | 47.32 | $47.40 | 358200 |
| 2022-04-14 | 47.65 | $47.71 | 571129 |
| 2022-04-13 | 48.00 | $48.65 | 725426 |
| 2022-04-12 | 48.22 | $46.41 | 850405 |
| 2022-04-11 | 48.97 | $47.30 | 1.2M |
| 2022-04-08 | 49.66 | $47.20 | 1.0M |
| 2022-04-07 | 50.50 | $47.18 | 1.1M |
| 2022-04-06 | 51.50 | $48.25 | 1.2M |
| 2022-04-05 | 52.45 | $50.68 | 965500 |
| 2022-04-04 | 53.05 | $52.45 | 445945 |
| 2022-04-01 | 53.38 | $53.07 | 372526 |
| 2022-03-31 | 53.64 | $53.20 | 361836 |
| 2022-03-30 | 53.93 | $54.30 | 415716 |
| 2022-03-29 | 54.05 | $55.25 | 640000 |
| 2022-03-28 | 53.99 | $54.42 | 461300 |
| 2022-03-25 | 54.11 | $53.73 | 322000 |
| 2022-03-24 | 54.40 | $55.11 | 410739 |
| 2022-03-23 | 54.46 | $55.47 | 408000 |
| 2022-03-22 | 54.47 | $55.48 | 382400 |
| 2022-03-21 | 54.48 | $54.57 | 638100 |
| 2022-03-18 | 54.70 | $55.36 | 847316 |
| 2022-03-17 | 54.81 | $55.18 | 624241 |
| 2022-03-16 | 54.97 | $55.79 | 741600 |
| 2022-03-15 | 55.06 | $54.34 | 539815 |
| 2022-03-14 | 55.47 | $54.14 | 525310 |
| 2022-03-11 | 56.00 | $55.39 | 483500 |
| 2022-03-10 | 56.37 | $55.46 | 1.1M |
| 2022-03-09 | 56.79 | $56.29 | 550403 |
| 2022-03-08 | 57.11 | $56.00 | 1.3M |
| 2022-03-07 | 57.56 | $57.72 | 724500 |
| 2022-03-04 | 57.73 | $59.11 | 492307 |
| 2022-03-03 | 57.65 | $58.92 | 351700 |
| 2022-03-02 | 57.60 | $59.18 | 657536 |
| 2022-03-01 | 57.51 | $57.95 | 623600 |
| 2022-02-28 | 57.66 | $57.75 | 528200 |
| 2022-02-25 | 57.90 | $58.65 | 655000 |
| 2022-02-24 | 58.00 | $57.06 | 970200 |
| 2022-02-23 | 58.47 | $57.10 | 716900 |
| 2022-02-22 | 59.01 | $58.05 | 859800 |
| 2022-02-18 | 59.46 | $59.36 | 496044 |
| 2022-02-17 | 59.71 | $60.23 | 372300 |
| 2022-02-16 | 59.82 | $61.24 | 364100 |
| 2022-02-15 | 59.76 | $61.32 | 393500 |
| 2022-02-14 | 59.68 | $60.60 | 438662 |
| 2022-02-11 | 59.76 | $61.09 | 670145 |
| 2022-02-10 | 59.75 | $60.03 | 699709 |
| 2022-02-09 | 59.99 | $60.29 | 777100 |
| 2022-02-08 | 60.22 | $60.89 | 1.1M |
| 2022-02-07 | 60.38 | $58.76 | 929920 |
| 2022-02-04 | 61.03 | $59.20 | 1.1M |
| 2022-02-03 | 61.70 | $58.71 | 1.0M |
| 2022-02-02 | 62.60 | $59.66 | 1.0M |
| 2022-02-01 | 63.45 | $60.98 | 920712 |
| 2022-01-31 | 64.18 | $62.70 | 933640 |
| 2022-01-28 | 64.66 | $61.71 | 560516 |
| 2022-01-27 | 65.44 | $61.41 | 920600 |
| 2022-01-26 | 66.42 | $64.62 | 792616 |
| 2022-01-25 | 66.88 | $65.61 | 726035 |
| 2022-01-24 | 67.20 | $65.40 | 1.4M |
| 2022-01-21 | 67.63 | $64.98 | 590220 |
| 2022-01-20 | 68.22 | $65.57 | 774000 |
| 2022-01-19 | 68.77 | $67.43 | 436681 |
| 2022-01-18 | 69.02 | $68.27 | 712714 |
| 2022-01-14 | 69.14 | $68.90 | 587400 |
| 2022-01-13 | 69.13 | $69.56 | 394736 |
| 2022-01-12 | 68.99 | $68.93 | 417408 |
| 2022-01-11 | 68.95 | $67.74 | 484749 |
| 2022-01-10 | 69.15 | $67.21 | 763200 |
| 2022-01-07 | 69.49 | $67.79 | 826600 |
| 2022-01-06 | 69.76 | $68.50 | 455300 |
| 2022-01-05 | 69.92 | $68.25 | 704700 |
| 2022-01-04 | 70.15 | $69.44 | 462500 |
| 2022-01-03 | 70.16 | $70.10 | 489500 |
| 2021-12-31 | 70.02 | $69.78 | 307733 |
| 2021-12-30 | 69.92 | $70.57 | 293300 |
| 2021-12-29 | 69.64 | $69.75 | 335800 |
| 2021-12-28 | 69.47 | $69.54 | 374312 |
| 2021-12-27 | 69.32 | $70.08 | 294941 |
| 2021-12-23 | 69.02 | $69.96 | 288700 |
| 2021-12-22 | 68.68 | $69.42 | 315414 |
| 2021-12-21 | 68.41 | $68.69 | 376104 |
| 2021-12-20 | 68.23 | $67.13 | 429640 |
| 2021-12-17 | 68.35 | $68.05 | 825121 |
| 2021-12-16 | 68.30 | $67.70 | 1.4M |
| 2021-12-15 | 68.29 | $67.46 | 430441 |
| 2021-12-14 | 68.34 | $67.59 | 416311 |
| 2021-12-13 | 68.35 | $68.57 | 422900 |
| 2021-12-10 | 68.16 | $68.95 | 356901 |
| 2021-12-09 | 67.84 | $69.20 | 297000 |
| 2021-12-08 | 67.41 | $69.31 | 398300 |
| 2021-12-07 | 66.89 | $68.82 | 362700 |
| 2021-12-06 | 66.38 | $68.89 | 609016 |
| 2021-12-03 | 65.77 | $67.81 | 601139 |
| 2021-12-02 | 65.29 | $68.44 | 1.3M |
| 2021-12-01 | 64.59 | $64.97 | 1.0M |
| 2021-11-30 | 64.52 | $63.33 | 1.1M |
| 2021-11-29 | 64.78 | $64.98 | 789916 |
| 2021-11-26 | 64.73 | $65.04 | 375700 |
| 2021-11-24 | 64.66 | $65.76 | 577101 |
| 2021-11-23 | 64.43 | $64.97 | 675599 |
| 2021-11-22 | 64.32 | $65.00 | 909900 |
| 2021-11-19 | 64.20 | $64.03 | 759800 |
| 2021-11-18 | 64.26 | $62.74 | 522848 |
| 2021-11-17 | 64.61 | $62.90 | 506712 |
| 2021-11-16 | 64.97 | $63.10 | 1.3M |
| 2021-11-15 | 65.36 | $62.92 | 640212 |
| 2021-11-12 | 65.84 | $65.17 | 460700 |
| 2021-11-11 | 65.92 | $65.92 | 512148 |
| 2021-11-10 | 65.85 | $66.01 | 535774 |
| 2021-11-09 | 65.75 | $66.57 | 807102 |
| 2021-11-08 | 65.51 | $67.72 | 674200 |
| 2021-11-05 | 64.99 | $66.95 | 1.1M |
| 2021-11-04 | 64.55 | $64.60 | 548109 |
| 2021-11-03 | 64.53 | $64.99 | 649300 |
| 2021-11-02 | 64.42 | $65.03 | 570805 |
| 2021-11-01 | 64.29 | $64.28 | 958300 |
| 2021-10-29 | 64.29 | $62.06 | 653710 |
| 2021-10-28 | 64.77 | $62.24 | 802308 |
| 2021-10-27 | 65.27 | $62.61 | 723300 |
| 2021-10-26 | 65.79 | $63.13 | 683528 |
| 2021-10-25 | 66.26 | $66.01 | 669332 |
| 2021-10-22 | 66.21 | $66.56 | 444901 |
| 2021-10-21 | 66.02 | $67.53 | 710513 |
| 2021-10-20 | 65.60 | $67.44 | 451835 |
| 2021-10-19 | 65.12 | $67.38 | 493705 |
| 2021-10-18 | 64.57 | $66.42 | 474300 |
| 2021-10-15 | 64.14 | $66.32 | 619212 |
| 2021-10-14 | 63.65 | $67.03 | 533137 |
| 2021-10-13 | 62.94 | $66.40 | 709600 |
| 2021-10-12 | 62.25 | $64.11 | 668003 |
| 2021-10-11 | 61.93 | $63.29 | 467100 |
| 2021-10-08 | 61.74 | $62.62 | 430702 |
| 2021-10-07 | 61.66 | $62.57 | 515200 |
| 2021-10-06 | 61.59 | $62.43 | 513500 |
| 2021-10-05 | 61.54 | $61.80 | 478800 |
| 2021-10-04 | 61.63 | $61.32 | 538900 |
| 2021-10-01 | 61.84 | $61.53 | 570942 |
| 2021-09-30 | 62.04 | $61.13 | 671600 |
| 2021-09-29 | 62.37 | $60.47 | 595711 |
| 2021-09-28 | 62.89 | $60.36 | 1.1M |
| 2021-09-27 | 63.53 | $62.20 | 813600 |
| 2021-09-24 | 63.89 | $62.65 | 606522 |
| 2021-09-23 | 64.21 | $63.46 | 707833 |
| 2021-09-22 | 64.41 | $63.30 | 445400 |
| 2021-09-21 | 64.69 | $63.22 | 577824 |
| 2021-09-20 | 65.02 | $64.34 | 597400 |
| 2021-09-17 | 65.18 | $64.55 | 1.3M |
| 2021-09-16 | 65.31 | $64.57 | 359800 |
| 2021-09-15 | 65.47 | $65.19 | 375300 |
| 2021-09-14 | 65.51 | $64.85 | 427417 |
| 2021-09-13 | 65.64 | $65.30 | 442500 |
| 2021-09-10 | 65.69 | $63.91 | 312900 |
| 2021-09-09 | 66.03 | $64.19 | 473200 |
| 2021-09-08 | 66.38 | $64.26 | 410800 |
| 2021-09-07 | 66.76 | $64.71 | 430912 |
| 2021-09-03 | 67.10 | $66.08 | 280333 |
| 2021-09-02 | 67.20 | $66.28 | 309144 |
| 2021-09-01 | 67.27 | $66.01 | 1.1M |
| 2021-08-31 | 67.40 | $66.55 | 365528 |
| 2021-08-30 | 67.43 | $66.66 | 191810 |
| 2021-08-27 | 67.44 | $67.22 | 333846 |
| 2021-08-26 | 67.32 | $66.40 | 336800 |
| 2021-08-25 | 67.35 | $66.82 | 365306 |
| 2021-08-24 | 67.28 | $66.26 | 247033 |
| 2021-08-23 | 67.31 | $66.03 | 445731 |
| 2021-08-20 | 67.38 | $66.51 | 316804 |
| 2021-08-19 | 67.36 | $66.18 | 910705 |
| 2021-08-18 | 67.39 | $67.35 | 844200 |
| 2021-08-17 | 67.16 | $67.62 | 335550 |
| 2021-08-16 | 66.83 | $67.79 | 303515 |
| 2021-08-13 | 66.40 | $67.24 | 369931 |
| 2021-08-12 | 66.01 | $66.98 | 277127 |
| 2021-08-11 | 65.60 | $67.47 | 477747 |
| 2021-08-10 | 65.00 | $67.52 | 432916 |
| 2021-08-09 | 64.30 | $67.71 | 939536 |
| 2021-08-06 | 63.43 | $69.60 | 1.3M |
| 2021-08-05 | 62.02 | $63.48 | 457743 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
81.03
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.66
Average
81.89
Maximum
154.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 81.03 | $75.41 | 1.1M |
| 2026-07-30 | 83.03 | $75.87 | 2.4M |
| 2026-07-29 | 85.34 | $86.04 | 620276 |
| 2026-07-28 | 84.92 | $85.70 | 456818 |
| 2026-07-27 | 84.51 | $84.47 | 548000 |
| 2026-07-24 | 84.39 | $84.35 | 319433 |
| 2026-07-23 | 84.27 | $82.61 | 597530 |
| 2026-07-22 | 84.67 | $84.69 | 296629 |
| 2026-07-21 | 84.49 | $83.99 | 347000 |
| 2026-07-20 | 84.49 | $83.58 | 539447 |
| 2026-07-17 | 84.60 | $85.29 | 359822 |
| 2026-07-16 | 84.19 | $86.82 | 403300 |
| 2026-07-15 | 83.21 | $84.98 | 584523 |
| 2026-07-14 | 82.58 | $82.91 | 268622 |
| 2026-07-13 | 82.48 | $81.48 | 448019 |
| 2026-07-10 | 82.81 | $82.35 | 248986 |
| 2026-07-09 | 82.94 | $81.94 | 394514 |
| 2026-07-08 | 83.22 | $80.92 | 514242 |
| 2026-07-07 | 83.90 | $81.11 | 602508 |
| 2026-07-06 | 84.66 | $83.75 | 537800 |
| 2026-07-02 | 84.74 | $83.47 | 548252 |
| 2026-07-01 | 84.91 | $84.83 | 525734 |
| 2026-06-30 | 84.68 | $87.10 | 837409 |
| 2026-06-29 | 83.68 | $86.15 | 646040 |
| 2026-06-26 | 82.75 | $86.08 | 1.3M |
| 2026-06-25 | 81.65 | $84.30 | 404200 |
| 2026-06-24 | 80.87 | $83.35 | 680100 |
| 2026-06-23 | 80.25 | $80.24 | 619116 |
| 2026-06-22 | 80.50 | $79.81 | 464478 |
| 2026-06-18 | 80.97 | $82.38 | 520218 |
| 2026-06-17 | 80.74 | $81.20 | 690022 |
| 2026-06-16 | 80.87 | $83.60 | 627505 |
| 2026-06-15 | 80.28 | $82.41 | 540300 |
| 2026-06-12 | 79.98 | $81.66 | 306736 |
| 2026-06-11 | 79.89 | $80.68 | 585100 |
| 2026-06-10 | 80.12 | $80.08 | 305600 |
| 2026-06-09 | 80.64 | $81.76 | 434600 |
| 2026-06-08 | 80.77 | $79.56 | 430200 |
| 2026-06-05 | 81.67 | $81.24 | 396400 |
| 2026-06-04 | 82.27 | $81.53 | 637504 |
| 2026-06-03 | 82.94 | $80.60 | 827035 |
| 2026-06-02 | 84.09 | $84.04 | 764700 |
| 2026-06-01 | 84.42 | $82.49 | 670712 |
| 2026-05-29 | 85.33 | $83.87 | 965941 |
| 2026-05-28 | 86.03 | $86.38 | 449524 |
| 2026-05-27 | 86.11 | $87.39 | 534500 |
| 2026-05-26 | 85.90 | $86.12 | 410700 |
| 2026-05-22 | 86.06 | $85.88 | 445000 |
| 2026-05-21 | 86.36 | $87.02 | 555700 |
| 2026-05-20 | 86.38 | $87.09 | 464200 |
| 2026-05-19 | 86.40 | $84.44 | 542526 |
| 2026-05-18 | 87.28 | $86.47 | 376502 |
| 2026-05-15 | 87.73 | $85.69 | 634943 |
| 2026-05-14 | 88.53 | $87.82 | 324800 |
| 2026-05-13 | 88.85 | $87.74 | 364100 |
| 2026-05-12 | 89.27 | $88.63 | 436300 |
| 2026-05-11 | 89.50 | $88.35 | 519600 |
| 2026-05-08 | 89.87 | $90.54 | 502000 |
| 2026-05-07 | 89.64 | $88.66 | 747809 |
| 2026-05-06 | 89.95 | $86.94 | 1.3M |
| 2026-05-05 | 90.87 | $87.48 | 1.0M |
| 2026-05-04 | 91.82 | $89.89 | 491125 |
| 2026-05-01 | 92.21 | $92.13 | 506100 |
| 2026-04-30 | 91.95 | $90.29 | 421900 |
| 2026-04-29 | 92.20 | $89.18 | 604214 |
| 2026-04-28 | 92.85 | $91.18 | 374000 |
| 2026-04-27 | 92.98 | $90.89 | 388517 |
| 2026-04-24 | 93.21 | $91.39 | 334230 |
| 2026-04-23 | 93.31 | $89.85 | 378003 |
| 2026-04-22 | 93.89 | $90.46 | 485800 |
| 2026-04-21 | 94.37 | $90.64 | 504142 |
| 2026-04-20 | 94.86 | $94.30 | 449850 |
| 2026-04-17 | 94.26 | $94.57 | 621100 |
| 2026-04-16 | 93.40 | $91.73 | 404742 |
| 2026-04-15 | 93.23 | $91.74 | 476000 |
| 2026-04-14 | 92.97 | $92.67 | 479023 |
| 2026-04-13 | 92.33 | $93.03 | 429106 |
| 2026-04-10 | 91.41 | $91.41 | 424800 |
| 2026-04-09 | 90.77 | $91.77 | 1.2M |
| 2026-04-08 | 89.86 | $91.61 | 620200 |
| 2026-04-07 | 88.79 | $88.45 | 443936 |
| 2026-04-06 | 88.48 | $90.38 | 436727 |
| 2026-04-02 | 87.49 | $90.10 | 565100 |
| 2026-04-01 | 86.37 | $87.70 | 366400 |
| 2026-03-31 | 85.79 | $87.40 | 556331 |
| 2026-03-30 | 85.19 | $84.90 | 652400 |
| 2026-03-27 | 85.29 | $85.47 | 476722 |
| 2026-03-26 | 85.25 | $86.44 | 395800 |
| 2026-03-25 | 84.92 | $86.43 | 563401 |
| 2026-03-24 | 84.58 | $84.30 | 689021 |
| 2026-03-23 | 84.87 | $85.50 | 537441 |
| 2026-03-20 | 84.89 | $84.45 | 735300 |
| 2026-03-19 | 85.30 | $88.03 | 472300 |
| 2026-03-18 | 84.73 | $87.21 | 491200 |
| 2026-03-17 | 84.34 | $87.35 | 644086 |
| 2026-03-16 | 83.90 | $86.48 | 732100 |
| 2026-03-13 | 83.72 | $84.14 | 542242 |
| 2026-03-12 | 84.33 | $84.61 | 731700 |
| 2026-03-11 | 85.00 | $87.65 | 751532 |
| 2026-03-10 | 84.95 | $89.59 | 932900 |
| 2026-03-09 | 84.37 | $87.01 | 1.0M |
| 2026-03-06 | 84.60 | $86.20 | 1.2M |
| 2026-03-05 | 85.24 | $88.53 | 849000 |
| 2026-03-04 | 85.41 | $90.67 | 645700 |
| 2026-03-03 | 85.06 | $89.76 | 577200 |
| 2026-03-02 | 85.06 | $90.38 | 929023 |
| 2026-02-27 | 85.01 | $91.93 | 1.2M |
| 2026-02-26 | 84.62 | $92.93 | 791309 |
| 2026-02-25 | 84.00 | $92.74 | 785100 |
| 2026-02-24 | 83.49 | $91.20 | 903827 |
| 2026-02-23 | 83.56 | $90.33 | 1.0M |
| 2026-02-20 | 84.14 | $92.23 | 849043 |
| 2026-02-19 | 84.46 | $94.33 | 736200 |
| 2026-02-18 | 84.42 | $96.06 | 967200 |
| 2026-02-17 | 84.08 | $93.88 | 1.3M |
| 2026-02-13 | 84.62 | $92.01 | 818000 |
| 2026-02-12 | 86.14 | $91.49 | 1.7M |
| 2026-02-11 | 88.45 | $90.40 | 1.3M |
| 2026-02-10 | 91.88 | $94.45 | 1.2M |
| 2026-02-09 | 95.06 | $94.81 | 780600 |
| 2026-02-06 | 99.09 | $95.60 | 1.0M |
| 2026-02-05 | 103.99 | $97.52 | 1.1M |
| 2026-02-04 | 109.59 | $96.08 | 1.5M |
| 2026-02-03 | 117.08 | $93.15 | 2.8M |
| 2026-02-02 | 127.28 | $93.07 | 3.3M |
| 2026-01-30 | 139.83 | $99.92 | 5.2M |
| 2026-01-29 | 152.96 | $149.70 | 763510 |
| 2026-01-28 | 153.16 | $146.98 | 999400 |
| 2026-01-27 | 154.18 | $149.46 | 663538 |
| 2026-01-26 | 154.56 | $151.96 | 363712 |
| 2026-01-23 | 154.12 | $150.89 | 221500 |
| 2026-01-22 | 153.82 | $151.67 | 270729 |
| 2026-01-21 | 153.11 | $152.30 | 362246 |
| 2026-01-20 | 151.93 | $150.56 | 844900 |
| 2026-01-16 | 150.94 | $159.46 | 1.0M |
| 2026-01-15 | 146.82 | $150.70 | 457200 |
| 2026-01-14 | 144.49 | $147.37 | 328025 |
| 2026-01-13 | 142.63 | $145.59 | 310307 |
| 2026-01-12 | 140.86 | $146.36 | 286200 |
| 2026-01-09 | 138.41 | $146.19 | 703100 |
| 2026-01-08 | 135.44 | $137.39 | 285900 |
| 2026-01-07 | 134.58 | $136.28 | 437743 |
| 2026-01-06 | 133.86 | $135.01 | 258663 |
| 2026-01-05 | 133.38 | $134.26 | 276800 |
| 2026-01-02 | 133.02 | $131.51 | 261505 |
| 2025-12-31 | 133.44 | $131.84 | 242200 |
| 2025-12-30 | 133.82 | $133.26 | 128200 |
| 2025-12-29 | 133.83 | $133.52 | 234500 |
| 2025-12-26 | 133.74 | $133.89 | 168100 |
| 2025-12-24 | 133.48 | $133.98 | 90320 |
| 2025-12-23 | 133.13 | $133.12 | 187803 |
| 2025-12-22 | 132.95 | $134.71 | 257600 |
| 2025-12-19 | 132.22 | $134.62 | 606701 |
| 2025-12-18 | 131.33 | $132.41 | 419600 |
| 2025-12-17 | 130.94 | $130.19 | 310029 |
| 2025-12-16 | 131.16 | $130.44 | 324000 |
| 2025-12-15 | 131.34 | $130.48 | 287400 |
| 2025-12-12 | 131.53 | $130.48 | 382711 |
| 2025-12-11 | 131.74 | $131.82 | 345119 |
| 2025-12-10 | 131.56 | $130.99 | 366600 |
| 2025-12-09 | 131.59 | $128.47 | 300600 |
| 2025-12-08 | 132.40 | $129.04 | 228802 |
| 2025-12-05 | 133.18 | $130.91 | 383206 |
| 2025-12-04 | 133.50 | $132.58 | 387600 |
| 2025-12-03 | 133.33 | $133.86 | 318641 |
| 2025-12-02 | 132.67 | $131.82 | 387820 |
| 2025-12-01 | 132.48 | $134.09 | 340100 |
| 2025-11-28 | 131.49 | $134.57 | 165400 |
| 2025-11-26 | 130.10 | $136.06 | 352500 |
| 2025-11-25 | 127.91 | $133.68 | 578530 |
| 2025-11-24 | 125.99 | $127.68 | 465000 |
| 2025-11-21 | 125.53 | $126.26 | 609710 |
| 2025-11-20 | 125.43 | $123.94 | 337430 |
| 2025-11-19 | 126.04 | $124.53 | 221630 |
| 2025-11-18 | 126.59 | $124.93 | 242911 |
| 2025-11-17 | 127.13 | $124.47 | 267800 |
| 2025-11-14 | 127.92 | $127.02 | 345646 |
| 2025-11-13 | 128.06 | $127.04 | 225900 |
| 2025-11-12 | 128.21 | $129.15 | 177543 |
| 2025-11-11 | 127.69 | $129.50 | 243800 |
| 2025-11-10 | 126.94 | $127.26 | 196847 |
| 2025-11-07 | 126.70 | $126.00 | 262037 |
| 2025-11-06 | 126.80 | $124.45 | 271716 |
| 2025-11-05 | 127.39 | $125.02 | 283500 |
| 2025-11-04 | 127.90 | $126.86 | 288500 |
| 2025-11-03 | 127.91 | $126.84 | 248700 |
| 2025-10-31 | 127.89 | $125.81 | 196710 |
| 2025-10-30 | 128.16 | $125.30 | 198238 |
| 2025-10-29 | 128.61 | $126.11 | 328302 |
| 2025-10-28 | 128.86 | $130.19 | 368411 |
| 2025-10-27 | 127.83 | $132.96 | 352747 |
| 2025-10-24 | 125.65 | $132.67 | 618508 |
| 2025-10-23 | 123.06 | $128.55 | 640500 |
| 2025-10-22 | 121.18 | $129.57 | 1.1M |
| 2025-10-21 | 118.57 | $120.91 | 418604 |
| 2025-10-20 | 118.13 | $121.40 | 238865 |
| 2025-10-17 | 117.47 | $120.01 | 333600 |
| 2025-10-16 | 117.11 | $117.43 | 291400 |
| 2025-10-15 | 117.52 | $118.85 | 242100 |
| 2025-10-14 | 117.59 | $119.70 | 399647 |
| 2025-10-13 | 117.42 | $116.85 | 264400 |
| 2025-10-10 | 118.15 | $117.11 | 470100 |
| 2025-10-09 | 118.96 | $114.57 | 374206 |
| 2025-10-08 | 120.77 | $117.50 | 319800 |
| 2025-10-07 | 122.04 | $116.57 | 558731 |
| 2025-10-06 | 123.88 | $118.33 | 537028 |
| 2025-10-03 | 125.53 | $123.15 | 301000 |
| 2025-10-02 | 125.98 | $123.17 | 349432 |
| 2025-10-01 | 126.48 | $125.86 | 387031 |
| 2025-09-30 | 126.19 | $123.88 | 263400 |
| 2025-09-29 | 126.40 | $124.71 | 226321 |
| 2025-09-26 | 126.34 | $124.04 | 226200 |
| 2025-09-25 | 126.41 | $122.59 | 216500 |
| 2025-09-24 | 126.89 | $123.32 | 284102 |
| 2025-09-23 | 127.16 | $123.13 | 286200 |
| 2025-09-22 | 127.48 | $121.80 | 354116 |
| 2025-09-19 | 128.19 | $125.02 | 667700 |
| 2025-09-18 | 127.93 | $127.13 | 506600 |
| 2025-09-17 | 126.85 | $126.16 | 604700 |
| 2025-09-16 | 125.73 | $124.02 | 332563 |
| 2025-09-15 | 124.94 | $124.34 | 344744 |
| 2025-09-12 | 123.77 | $124.51 | 349726 |
| 2025-09-11 | 122.19 | $124.41 | 748300 |
| 2025-09-10 | 120.20 | $120.34 | 413348 |
| 2025-09-09 | 118.96 | $120.82 | 424300 |
| 2025-09-08 | 117.23 | $121.05 | 744130 |
| 2025-09-05 | 114.96 | $117.49 | 681801 |
| 2025-09-04 | 113.25 | $115.28 | 443400 |
| 2025-09-03 | 111.80 | $112.83 | 467100 |
| 2025-09-02 | 110.76 | $109.33 | 336524 |
| 2025-08-29 | 110.55 | $110.10 | 316328 |
| 2025-08-28 | 109.99 | $108.86 | 293322 |
| 2025-08-27 | 109.65 | $108.51 | 265706 |
| 2025-08-26 | 109.29 | $109.04 | 434700 |
| 2025-08-25 | 108.63 | $109.54 | 238300 |
| 2025-08-22 | 107.62 | $109.72 | 562606 |
| 2025-08-21 | 106.28 | $103.39 | 454645 |
| 2025-08-20 | 106.61 | $105.29 | 304204 |
| 2025-08-19 | 106.36 | $106.97 | 303500 |
| 2025-08-18 | 105.48 | $105.51 | 371200 |
| 2025-08-15 | 104.82 | $107.01 | 433000 |
| 2025-08-14 | 103.50 | $108.41 | 581413 |
| 2025-08-13 | 101.42 | $108.33 | 875700 |
| 2025-08-12 | 98.89 | $102.71 | 281830 |
| 2025-08-11 | 97.57 | $99.66 | 242700 |
| 2025-08-08 | 96.93 | $98.12 | 231430 |
| 2025-08-07 | 96.65 | $98.18 | 286404 |
| 2025-08-06 | 96.30 | $98.82 | 212528 |
| 2025-08-05 | 95.68 | $99.24 | 341000 |
| 2025-08-04 | 94.81 | $97.63 | 405900 |
| 2025-08-01 | 94.29 | $95.85 | 527900 |
| 2025-07-31 | 94.24 | $93.14 | 361623 |
| 2025-07-30 | 95.07 | $94.06 | 567013 |
| 2025-07-29 | 95.81 | $94.97 | 310642 |
| 2025-07-28 | 96.46 | $93.41 | 401500 |
| 2025-07-25 | 97.75 | $94.07 | 460400 |
| 2025-07-24 | 99.14 | $93.26 | 559843 |
| 2025-07-23 | 101.08 | $96.56 | 1.2M |
| 2025-07-22 | 102.39 | $104.25 | 533484 |
| 2025-07-21 | 101.53 | $101.94 | 367230 |
| 2025-07-18 | 101.20 | $100.85 | 223110 |
| 2025-07-17 | 101.13 | $100.94 | 280437 |
| 2025-07-16 | 101.00 | $99.53 | 383343 |
| 2025-07-15 | 101.28 | $98.56 | 492800 |
| 2025-07-14 | 101.89 | $100.92 | 371514 |
| 2025-07-11 | 101.88 | $100.06 | 280207 |
| 2025-07-10 | 102.11 | $101.25 | 642300 |
| 2025-07-09 | 101.98 | $102.29 | 641524 |
| 2025-07-08 | 101.46 | $100.57 | 395100 |
| 2025-07-07 | 101.36 | $100.13 | 403640 |
| 2025-07-03 | 101.33 | $102.41 | 147410 |
| 2025-07-02 | 100.56 | $102.71 | 480500 |
| 2025-07-01 | 99.49 | $101.47 | 391200 |
| 2025-06-30 | 98.56 | $99.64 | 275300 |
| 2025-06-27 | 98.00 | $99.14 | 1.5M |
| 2025-06-26 | 97.46 | $99.86 | 195516 |
| 2025-06-25 | 96.57 | $97.55 | 194000 |
| 2025-06-24 | 96.22 | $98.70 | 224100 |
| 2025-06-23 | 95.42 | $97.00 | 268247 |
| 2025-06-20 | 94.99 | $95.40 | 334003 |
| 2025-06-18 | 94.99 | $94.66 | 268200 |
| 2025-06-17 | 95.23 | $92.86 | 439608 |
| 2025-06-16 | 96.10 | $95.41 | 301900 |
| 2025-06-13 | 96.36 | $95.88 | 218946 |
| 2025-06-12 | 96.53 | $98.52 | 356247 |
| 2025-06-11 | 95.90 | $97.30 | 524418 |
| 2025-06-10 | 95.53 | $96.95 | 346916 |
| 2025-06-09 | 95.19 | $95.98 | 203928 |
| 2025-06-06 | 95.11 | $95.69 | 221338 |
| 2025-06-05 | 95.11 | $94.99 | 247909 |
| 2025-06-04 | 95.34 | $94.95 | 189539 |
| 2025-06-03 | 95.66 | $95.30 | 239500 |
| 2025-06-02 | 95.94 | $93.70 | 246552 |
| 2025-05-30 | 96.80 | $96.00 | 259800 |
| 2025-05-29 | 97.13 | $96.68 | 174000 |
| 2025-05-28 | 97.32 | $95.95 | 220748 |
| 2025-05-27 | 97.78 | $96.79 | 335100 |
| 2025-05-23 | 98.07 | $94.71 | 399500 |
| 2025-05-22 | 99.08 | $95.35 | 646800 |
| 2025-05-21 | 100.10 | $96.20 | 349200 |
| 2025-05-20 | 101.06 | $101.14 | 218437 |
| 2025-05-19 | 100.64 | $100.52 | 232149 |
| 2025-05-16 | 100.30 | $101.77 | 306900 |
| 2025-05-15 | 99.47 | $100.76 | 301000 |
| 2025-05-14 | 98.76 | $98.78 | 266947 |
| 2025-05-13 | 98.51 | $99.59 | 324300 |
| 2025-05-12 | 97.93 | $99.04 | 238100 |
| 2025-05-09 | 97.40 | $97.61 | 230402 |
| 2025-05-08 | 97.19 | $98.38 | 178800 |
| 2025-05-07 | 96.69 | $97.68 | 281217 |
| 2025-05-06 | 96.31 | $95.82 | 263737 |
| 2025-05-05 | 96.43 | $97.63 | 243618 |
| 2025-05-02 | 96.00 | $98.11 | 224639 |
| 2025-05-01 | 95.34 | $97.01 | 338334 |
| 2025-04-30 | 94.89 | $97.44 | 323000 |
| 2025-04-29 | 94.23 | $96.00 | 268537 |
| 2025-04-28 | 93.89 | $94.78 | 313700 |
| 2025-04-25 | 93.89 | $93.60 | 312225 |
| 2025-04-24 | 94.29 | $95.11 | 349902 |
| 2025-04-23 | 94.32 | $93.77 | 899037 |
| 2025-04-22 | 94.81 | $96.40 | 646024 |
| 2025-04-21 | 94.60 | $94.22 | 355040 |
| 2025-04-17 | 95.06 | $97.06 | 345500 |
| 2025-04-16 | 94.75 | $95.57 | 394512 |
| 2025-04-15 | 94.87 | $96.45 | 261700 |
| 2025-04-14 | 94.77 | $97.36 | 615900 |
| 2025-04-11 | 94.40 | $93.31 | 730800 |
| 2025-04-10 | 95.26 | $89.28 | 539132 |
| 2025-04-09 | 97.61 | $94.48 | 877606 |
| 2025-04-08 | 98.85 | $92.41 | 776100 |
| 2025-04-07 | 101.03 | $95.92 | 1.0M |
| 2025-04-04 | 102.56 | $103.69 | 1.2M |
| 2025-04-03 | 101.97 | $102.88 | 676300 |
| 2025-04-02 | 101.50 | $103.61 | 419900 |
| 2025-04-01 | 100.68 | $100.01 | 390700 |
| 2025-03-31 | 100.82 | $100.11 | 527900 |
| 2025-03-28 | 100.96 | $100.35 | 239600 |
| 2025-03-27 | 101.05 | $101.23 | 203912 |
| 2025-03-26 | 100.87 | $102.11 | 260600 |
| 2025-03-25 | 100.38 | $102.51 | 259717 |
| 2025-03-24 | 99.66 | $103.01 | 227600 |
| 2025-03-21 | 98.62 | $101.01 | 352658 |
| 2025-03-20 | 98.01 | $101.58 | 402645 |
| 2025-03-19 | 97.11 | $99.51 | 310344 |
| 2025-03-18 | 96.69 | $99.02 | 195300 |
| 2025-03-17 | 96.36 | $98.00 | 180300 |
| 2025-03-14 | 96.32 | $96.95 | 219336 |
| 2025-03-13 | 96.65 | $94.63 | 278223 |
| 2025-03-12 | 97.81 | $95.98 | 531700 |
| 2025-03-11 | 98.84 | $96.64 | 337500 |
| 2025-03-10 | 99.91 | $95.81 | 516400 |
| 2025-03-07 | 101.49 | $101.72 | 256900 |
| 2025-03-06 | 101.56 | $101.01 | 287300 |
| 2025-03-05 | 101.89 | $102.84 | 296400 |
| 2025-03-04 | 101.72 | $101.79 | 322828 |
| 2025-03-03 | 101.86 | $103.62 | 291123 |
| 2025-02-28 | 101.46 | $103.65 | 311600 |
| 2025-02-27 | 100.98 | $102.09 | 287234 |
| 2025-02-26 | 100.90 | $103.18 | 512528 |
| 2025-02-25 | 100.50 | $102.78 | 404040 |
| 2025-02-24 | 100.15 | $99.35 | 329831 |
| 2025-02-21 | 100.84 | $101.25 | 343300 |
| 2025-02-20 | 101.11 | $100.92 | 253911 |
| 2025-02-19 | 101.56 | $102.05 | 199300 |
| 2025-02-18 | 101.79 | $101.81 | 217600 |
| 2025-02-14 | 102.16 | $101.76 | 248015 |
| 2025-02-13 | 102.65 | $101.03 | 206000 |
| 2025-02-12 | 103.49 | $99.86 | 407181 |
| 2025-02-11 | 104.91 | $102.62 | 269300 |
| 2025-02-10 | 105.77 | $102.97 | 352800 |
| 2025-02-07 | 106.70 | $104.15 | 282500 |
| 2025-02-06 | 107.46 | $105.18 | 341100 |
| 2025-02-05 | 108.04 | $105.26 | 457000 |
| 2025-02-04 | 108.71 | $104.81 | 522812 |
| 2025-02-03 | 109.65 | $101.63 | 488700 |
| 2025-01-31 | 111.75 | $104.69 | 1.0M |
| 2025-01-30 | 113.31 | $114.82 | 398855 |
| 2025-01-29 | 111.94 | $112.10 | 432099 |
| 2025-01-28 | 111.07 | $111.67 | 566728 |
| 2025-01-27 | 110.10 | $113.66 | 411016 |
| 2025-01-24 | 108.24 | $109.36 | 202616 |
| 2025-01-23 | 107.30 | $109.24 | 260320 |
| 2025-01-22 | 106.16 | $109.66 | 333800 |
| 2025-01-21 | 104.61 | $108.76 | 216800 |
| 2025-01-17 | 102.98 | $107.62 | 186700 |
| 2025-01-16 | 101.36 | $106.65 | 357106 |
| 2025-01-15 | 99.69 | $103.78 | 246000 |
| 2025-01-14 | 98.59 | $101.41 | 308400 |
| 2025-01-13 | 98.02 | $97.66 | 243418 |
| 2025-01-10 | 98.53 | $96.22 | 297030 |
| 2025-01-08 | 99.65 | $99.52 | 233700 |
| 2025-01-07 | 99.99 | $100.13 | 362300 |
| 2025-01-06 | 100.23 | $99.86 | 214000 |
| 2025-01-03 | 100.62 | $100.75 | 199449 |
| 2025-01-02 | 100.85 | $99.84 | 548240 |
| 2024-12-31 | 101.43 | $102.14 | 157000 |
| 2024-12-30 | 101.42 | $101.38 | 135719 |
| 2024-12-27 | 101.68 | $102.07 | 231200 |
| 2024-12-26 | 101.78 | $102.97 | 258070 |
| 2024-12-24 | 101.64 | $102.18 | 183035 |
| 2024-12-23 | 101.75 | $101.01 | 339643 |
| 2024-12-20 | 102.26 | $101.66 | 617624 |
| 2024-12-19 | 102.69 | $100.10 | 449400 |
| 2024-12-18 | 103.73 | $99.60 | 425305 |
| 2024-12-17 | 105.16 | $103.69 | 203600 |
| 2024-12-16 | 105.60 | $105.03 | 181901 |
| 2024-12-13 | 105.72 | $104.45 | 160400 |
| 2024-12-12 | 106.04 | $105.07 | 150502 |
| 2024-12-11 | 106.22 | $105.76 | 258448 |
| 2024-12-10 | 106.22 | $104.02 | 244603 |
| 2024-12-09 | 106.76 | $105.29 | 320600 |
| 2024-12-06 | 106.99 | $107.07 | 165700 |
| 2024-12-05 | 106.70 | $105.82 | 149224 |
| 2024-12-04 | 106.73 | $105.64 | 174201 |
| 2024-12-03 | 106.80 | $106.15 | 148139 |
| 2024-12-02 | 106.70 | $106.70 | 172600 |
| 2024-11-29 | 106.40 | $107.13 | 107146 |
| 2024-11-27 | 105.87 | $106.87 | 202835 |
| 2024-11-26 | 105.30 | $106.36 | 232030 |
| 2024-11-25 | 104.76 | $107.79 | 634230 |
| 2024-11-22 | 103.64 | $105.62 | 166500 |
| 2024-11-21 | 102.96 | $103.95 | 152700 |
| 2024-11-20 | 102.66 | $102.72 | 233357 |
| 2024-11-19 | 102.70 | $104.87 | 217728 |
| 2024-11-18 | 102.07 | $102.48 | 170000 |
| 2024-11-15 | 102.08 | $102.47 | 282428 |
| 2024-11-14 | 102.11 | $101.24 | 275100 |
| 2024-11-13 | 102.55 | $102.73 | 343922 |
| 2024-11-12 | 102.63 | $104.80 | 283232 |
| 2024-11-11 | 102.08 | $106.10 | 232500 |
| 2024-11-08 | 101.02 | $105.27 | 281521 |
| 2024-11-07 | 100.03 | $103.63 | 545300 |
| 2024-11-06 | 99.37 | $101.77 | 579600 |
| 2024-11-05 | 99.19 | $102.36 | 179143 |
| 2024-11-04 | 98.85 | $100.56 | 204600 |
| 2024-11-01 | 99.04 | $99.39 | 269533 |
| 2024-10-31 | 99.70 | $99.68 | 262819 |
| 2024-10-30 | 100.46 | $100.70 | 251900 |
| 2024-10-29 | 101.12 | $102.44 | 232624 |
| 2024-10-28 | 101.42 | $102.33 | 196417 |
| 2024-10-25 | 101.86 | $100.88 | 295600 |
| 2024-10-24 | 102.91 | $101.08 | 297700 |
| 2024-10-23 | 104.16 | $100.02 | 750400 |
| 2024-10-22 | 106.06 | $103.64 | 359900 |
| 2024-10-21 | 107.25 | $104.94 | 364323 |
| 2024-10-18 | 108.31 | $109.32 | 240215 |
| 2024-10-17 | 108.22 | $110.77 | 149436 |
| 2024-10-16 | 107.67 | $110.89 | 144645 |
| 2024-10-15 | 106.97 | $108.95 | 169700 |
| 2024-10-14 | 106.75 | $108.16 | 196805 |
| 2024-10-11 | 106.76 | $106.27 | 281600 |
| 2024-10-10 | 107.39 | $106.18 | 275800 |
| 2024-10-09 | 108.21 | $106.27 | 255000 |
| 2024-10-08 | 109.19 | $106.97 | 299229 |
| 2024-10-07 | 110.17 | $106.11 | 264217 |
| 2024-10-04 | 111.63 | $106.66 | 434000 |
| 2024-10-03 | 113.23 | $110.40 | 171336 |
| 2024-10-02 | 113.97 | $111.32 | 182638 |
| 2024-10-01 | 114.56 | $112.14 | 272321 |
| 2024-09-30 | 114.97 | $113.97 | 229900 |
| 2024-09-27 | 114.86 | $113.80 | 256800 |
| 2024-09-26 | 114.73 | $112.25 | 269400 |
| 2024-09-25 | 115.02 | $112.92 | 258300 |
| 2024-09-24 | 115.10 | $111.70 | 227900 |
| 2024-09-23 | 115.54 | $112.41 | 251217 |
| 2024-09-20 | 115.78 | $111.80 | 658034 |
| 2024-09-19 | 116.20 | $113.65 | 370140 |
| 2024-09-18 | 116.06 | $116.17 | 336500 |
| 2024-09-17 | 115.00 | $116.56 | 228200 |
| 2024-09-16 | 113.52 | $116.58 | 402424 |
| 2024-09-13 | 111.64 | $115.24 | 424426 |
| 2024-09-12 | 109.71 | $111.16 | 333041 |
| 2024-09-11 | 108.60 | $107.28 | 253600 |
| 2024-09-10 | 108.43 | $107.52 | 257000 |
| 2024-09-09 | 108.09 | $107.42 | 429148 |
| 2024-09-06 | 107.66 | $106.63 | 274955 |
| 2024-09-05 | 107.33 | $108.14 | 300811 |
| 2024-09-04 | 106.41 | $107.37 | 200600 |
| 2024-09-03 | 105.48 | $105.97 | 272600 |
| 2024-08-30 | 104.75 | $108.00 | 376505 |
| 2024-08-29 | 103.18 | $105.25 | 309905 |
| 2024-08-28 | 102.11 | $102.94 | 172700 |
| 2024-08-27 | 101.50 | $103.14 | 235200 |
| 2024-08-26 | 100.67 | $103.04 | 291848 |
| 2024-08-23 | 99.67 | $102.39 | 210023 |
| 2024-08-22 | 98.65 | $99.51 | 163103 |
| 2024-08-21 | 98.30 | $99.46 | 217500 |
| 2024-08-20 | 97.89 | $98.66 | 133343 |
| 2024-08-19 | 97.64 | $99.08 | 162328 |
| 2024-08-16 | 97.20 | $97.75 | 191348 |
| 2024-08-15 | 97.09 | $98.04 | 252400 |
| 2024-08-14 | 96.85 | $99.52 | 216735 |
| 2024-08-13 | 96.11 | $97.86 | 251400 |
| 2024-08-12 | 95.73 | $95.51 | 190800 |
| 2024-08-09 | 96.02 | $97.08 | 148600 |
| 2024-08-08 | 95.89 | $95.80 | 310300 |
| 2024-08-07 | 96.15 | $93.70 | 222095 |
| 2024-08-06 | 97.13 | $95.09 | 258316 |
| 2024-08-05 | 97.88 | $95.11 | 499925 |
| 2024-08-02 | 98.80 | $97.99 | 717600 |
| 2024-08-01 | 98.98 | $95.32 | 346743 |
| 2024-07-31 | 100.04 | $98.12 | 206400 |
| 2024-07-30 | 100.43 | $98.39 | 174808 |
| 2024-07-29 | 100.78 | $99.08 | 205500 |
| 2024-07-26 | 100.97 | $99.91 | 257400 |
| 2024-07-25 | 100.89 | $99.30 | 397100 |
| 2024-07-24 | 100.96 | $96.57 | 462045 |
| 2024-07-23 | 101.87 | $100.40 | 562188 |
| 2024-07-22 | 101.72 | $99.22 | 494500 |
| 2024-07-19 | 101.86 | $101.09 | 195900 |
| 2024-07-18 | 101.38 | $101.80 | 355300 |
| 2024-07-17 | 100.53 | $102.48 | 547916 |
| 2024-07-16 | 99.22 | $103.26 | 465500 |
| 2024-07-15 | 97.35 | $100.76 | 448335 |
| 2024-07-12 | 95.82 | $100.12 | 297500 |
| 2024-07-11 | 94.13 | $98.46 | 310657 |
| 2024-07-10 | 92.59 | $92.66 | 153800 |
| 2024-07-09 | 92.54 | $90.98 | 223700 |
| 2024-07-08 | 93.01 | $91.89 | 157500 |
| 2024-07-05 | 93.28 | $92.51 | 130149 |
| 2024-07-03 | 93.41 | $93.93 | 69924 |
| 2024-07-02 | 93.11 | $92.95 | 165842 |
| 2024-07-01 | 93.04 | $92.30 | 236500 |
| 2024-06-28 | 93.15 | $94.60 | 1.4M |
| 2024-06-27 | 92.55 | $92.67 | 118000 |
| 2024-06-26 | 92.42 | $91.83 | 111912 |
| 2024-06-25 | 92.51 | $92.87 | 177166 |
| 2024-06-24 | 92.30 | $93.27 | 208746 |
| 2024-06-21 | 91.90 | $92.34 | 319000 |
| 2024-06-20 | 91.70 | $91.88 | 117245 |
| 2024-06-18 | 91.60 | $92.68 | 173500 |
| 2024-06-17 | 91.22 | $92.13 | 105600 |
| 2024-06-14 | 90.93 | $91.44 | 128345 |
| 2024-06-13 | 90.79 | $92.73 | 192000 |
| 2024-06-12 | 90.22 | $92.78 | 286421 |
| 2024-06-11 | 89.52 | $88.45 | 161133 |
| 2024-06-10 | 90.04 | $89.00 | 127700 |
| 2024-06-07 | 90.51 | $89.34 | 152800 |
| 2024-06-06 | 90.97 | $90.57 | 107800 |
| 2024-06-05 | 91.15 | $92.25 | 113900 |
| 2024-06-04 | 90.84 | $90.54 | 153900 |
| 2024-06-03 | 91.00 | $90.90 | 169646 |
| 2024-05-31 | 91.08 | $90.65 | 183404 |
| 2024-05-30 | 91.26 | $90.53 | 144737 |
| 2024-05-29 | 91.51 | $89.16 | 229321 |
| 2024-05-28 | 92.25 | $90.85 | 203112 |
| 2024-05-24 | 92.60 | $91.29 | 178000 |
| 2024-05-23 | 92.88 | $90.10 | 223400 |
| 2024-05-22 | 93.58 | $91.08 | 248030 |
| 2024-05-21 | 94.11 | $93.92 | 136748 |
| 2024-05-20 | 93.82 | $94.03 | 169400 |
| 2024-05-17 | 93.41 | $93.37 | 135900 |
| 2024-05-16 | 93.10 | $93.28 | 128700 |
| 2024-05-15 | 92.72 | $93.88 | 203631 |
| 2024-05-14 | 92.05 | $91.36 | 224300 |
| 2024-05-13 | 92.01 | $90.44 | 285831 |
| 2024-05-10 | 92.23 | $93.31 | 208407 |
| 2024-05-09 | 91.57 | $93.70 | 196949 |
| 2024-05-08 | 90.63 | $91.76 | 128300 |
| 2024-05-07 | 90.07 | $92.10 | 269239 |
| 2024-05-06 | 89.28 | $92.89 | 262124 |
| 2024-05-03 | 88.06 | $90.84 | 282819 |
| 2024-05-02 | 87.22 | $87.92 | 184200 |
| 2024-05-01 | 87.14 | $86.21 | 259130 |
| 2024-04-30 | 87.58 | $85.64 | 248700 |
| 2024-04-29 | 88.31 | $87.40 | 273400 |
| 2024-04-26 | 88.64 | $87.00 | 487900 |
| 2024-04-25 | 89.16 | $86.20 | 1.1M |
| 2024-04-24 | 90.05 | $92.07 | 381347 |
| 2024-04-23 | 89.27 | $92.78 | 147816 |
| 2024-04-22 | 88.09 | $90.46 | 188450 |
| 2024-04-19 | 87.39 | $87.96 | 175116 |
| 2024-04-18 | 87.33 | $87.00 | 138035 |
| 2024-04-17 | 87.57 | $86.35 | 112600 |
| 2024-04-16 | 88.08 | $86.17 | 164900 |
| 2024-04-15 | 88.75 | $87.11 | 214800 |
| 2024-04-12 | 89.27 | $87.93 | 175900 |
| 2024-04-11 | 89.63 | $89.21 | 212100 |
| 2024-04-10 | 89.67 | $87.60 | 269200 |
| 2024-04-09 | 90.21 | $91.09 | 217100 |
| 2024-04-08 | 89.75 | $90.04 | 190482 |
| 2024-04-05 | 89.52 | $89.11 | 331142 |
| 2024-04-04 | 89.51 | $87.92 | 160006 |
| 2024-04-03 | 89.87 | $88.35 | 217000 |
| 2024-04-02 | 90.16 | $88.14 | 228900 |
| 2024-04-01 | 90.56 | $89.73 | 184800 |
| 2024-03-28 | 90.52 | $91.09 | 398000 |
| 2024-03-27 | 90.03 | $91.71 | 164045 |
| 2024-03-26 | 89.21 | $88.95 | 170924 |
| 2024-03-25 | 89.07 | $90.30 | 146805 |
| 2024-03-22 | 88.45 | $90.13 | 163100 |
| 2024-03-21 | 87.75 | $91.89 | 255700 |
| 2024-03-20 | 86.33 | $89.45 | 278400 |
| 2024-03-19 | 85.37 | $87.13 | 244000 |
| 2024-03-18 | 84.95 | $85.06 | 421900 |
| 2024-03-15 | 85.10 | $84.64 | 401405 |
| 2024-03-14 | 85.43 | $85.05 | 225900 |
| 2024-03-13 | 85.72 | $86.75 | 104700 |
| 2024-03-12 | 85.54 | $85.82 | 132537 |
| 2024-03-11 | 85.62 | $86.04 | 217542 |
| 2024-03-08 | 85.67 | $86.88 | 310200 |
| 2024-03-07 | 85.47 | $88.34 | 359746 |
| 2024-03-06 | 84.79 | $85.96 | 191100 |
| 2024-03-05 | 84.72 | $86.04 | 277049 |
| 2024-03-04 | 84.64 | $84.73 | 183000 |
| 2024-03-01 | 84.97 | $85.40 | 243100 |
| 2024-02-29 | 85.19 | $84.93 | 266500 |
| 2024-02-28 | 85.62 | $83.87 | 217643 |
| 2024-02-27 | 86.49 | $85.55 | 230938 |
| 2024-02-26 | 87.04 | $85.87 | 282749 |
| 2024-02-23 | 87.62 | $87.06 | 226800 |
| 2024-02-22 | 87.96 | $86.77 | 192013 |
| 2024-02-21 | 88.46 | $87.05 | 185731 |
| 2024-02-20 | 88.99 | $87.06 | 236009 |
| 2024-02-16 | 89.62 | $88.46 | 170600 |
| 2024-02-15 | 89.94 | $90.86 | 239930 |
| 2024-02-14 | 89.55 | $88.39 | 220009 |
| 2024-02-13 | 89.86 | $85.73 | 433412 |
| 2024-02-12 | 91.06 | $92.09 | 255604 |
| 2024-02-09 | 90.48 | $91.21 | 202100 |
| 2024-02-08 | 90.04 | $90.27 | 270100 |
| 2024-02-07 | 89.78 | $89.37 | 146300 |
| 2024-02-06 | 89.73 | $89.73 | 290814 |
| 2024-02-05 | 89.54 | $89.67 | 239920 |
| 2024-02-02 | 89.30 | $93.24 | 547800 |
| 2024-02-01 | 87.87 | $89.02 | 318903 |
| 2024-01-31 | 87.45 | $87.22 | 176625 |
| 2024-01-30 | 87.50 | $89.26 | 187300 |
| 2024-01-29 | 86.90 | $89.26 | 250335 |
| 2024-01-26 | 86.17 | $87.63 | 141200 |
| 2024-01-25 | 85.79 | $87.63 | 343314 |
| 2024-01-24 | 85.33 | $85.96 | 133421 |
| 2024-01-23 | 85.31 | $86.66 | 145009 |
| 2024-01-22 | 85.06 | $87.06 | 163107 |
| 2024-01-19 | 84.63 | $85.60 | 165317 |
| 2024-01-18 | 84.58 | $83.53 | 177136 |
| 2024-01-17 | 85.18 | $83.31 | 166232 |
| 2024-01-16 | 85.99 | $83.67 | 256900 |
| 2024-01-12 | 86.85 | $86.26 | 288800 |
| 2024-01-11 | 87.08 | $86.60 | 229308 |
| 2024-01-10 | 87.23 | $87.40 | 208432 |
| 2024-01-09 | 87.16 | $86.28 | 236144 |
| 2024-01-08 | 87.40 | $87.35 | 326741 |
| 2024-01-05 | 87.35 | $84.31 | 170710 |
| 2024-01-04 | 88.22 | $84.66 | 142326 |
| 2024-01-03 | 89.14 | $85.03 | 290447 |
| 2024-01-02 | 90.11 | $87.80 | 247100 |
| 2023-12-29 | 90.37 | $88.37 | 108200 |
| 2023-12-28 | 90.46 | $89.02 | 135635 |
| 2023-12-27 | 90.30 | $89.14 | 171235 |
| 2023-12-26 | 90.02 | $88.71 | 125923 |
| 2023-12-22 | 89.75 | $88.29 | 164000 |
| 2023-12-21 | 89.49 | $87.41 | 171600 |
| 2023-12-20 | 89.39 | $86.79 | 213400 |
| 2023-12-19 | 89.40 | $88.51 | 209500 |
| 2023-12-18 | 88.80 | $88.32 | 305534 |
| 2023-12-15 | 88.05 | $89.52 | 750000 |
| 2023-12-14 | 86.69 | $92.93 | 569400 |
| 2023-12-13 | 83.90 | $86.51 | 576600 |
| 2023-12-12 | 82.47 | $82.85 | 305400 |
| 2023-12-11 | 81.84 | $81.23 | 241806 |
| 2023-12-08 | 81.54 | $80.15 | 453704 |
| 2023-12-07 | 81.48 | $80.51 | 160500 |
| 2023-12-06 | 81.25 | $80.00 | 443600 |
| 2023-12-05 | 81.08 | $80.22 | 277100 |
| 2023-12-04 | 80.75 | $80.84 | 170500 |
| 2023-12-01 | 80.11 | $79.78 | 232914 |
| 2023-11-30 | 79.62 | $77.79 | 263100 |
| 2023-11-29 | 79.60 | $78.70 | 212008 |
| 2023-11-28 | 79.23 | $77.79 | 143522 |
| 2023-11-27 | 79.03 | $77.26 | 173200 |
| 2023-11-24 | 78.89 | $77.30 | 82239 |
| 2023-11-22 | 78.66 | $78.22 | 228200 |
| 2023-11-21 | 78.03 | $78.00 | 176845 |
| 2023-11-20 | 77.27 | $78.23 | 321500 |
| 2023-11-17 | 76.23 | $75.65 | 271900 |
| 2023-11-16 | 75.73 | $75.36 | 214241 |
| 2023-11-15 | 75.16 | $76.87 | 342208 |
| 2023-11-14 | 73.94 | $76.65 | 455047 |
| 2023-11-13 | 72.48 | $71.48 | 165833 |
| 2023-11-10 | 72.31 | $71.97 | 290743 |
| 2023-11-09 | 71.92 | $71.25 | 769900 |
| 2023-11-08 | 71.63 | $72.37 | 221716 |
| 2023-11-07 | 70.89 | $71.15 | 129611 |
| 2023-11-06 | 70.35 | $71.90 | 237700 |
| 2023-11-03 | 69.43 | $72.56 | 330628 |
| 2023-11-02 | 68.07 | $71.24 | 490435 |
| 2023-11-01 | 66.83 | $68.78 | 407211 |
| 2023-10-31 | 66.09 | $67.20 | 308900 |
| 2023-10-30 | 65.69 | $67.95 | 475035 |
| 2023-10-27 | 64.97 | $69.58 | 654700 |
| 2023-10-26 | 63.58 | $64.09 | 260935 |
| 2023-10-25 | 63.65 | $63.00 | 224500 |
| 2023-10-24 | 64.09 | $63.14 | 154100 |
| 2023-10-23 | 64.61 | $63.66 | 205800 |
| 2023-10-20 | 65.09 | $63.50 | 231000 |
| 2023-10-19 | 65.74 | $63.38 | 310008 |
| 2023-10-18 | 66.58 | $65.50 | 206638 |
| 2023-10-17 | 66.94 | $67.40 | 266100 |
| 2023-10-16 | 66.79 | $67.16 | 171600 |
| 2023-10-13 | 66.67 | $66.62 | 167442 |
| 2023-10-12 | 66.71 | $66.64 | 183719 |
| 2023-10-11 | 66.76 | $68.69 | 159100 |
| 2023-10-10 | 66.18 | $68.53 | 313800 |
| 2023-10-09 | 65.53 | $67.36 | 169742 |
| 2023-10-06 | 65.13 | $66.39 | 197508 |
| 2023-10-05 | 64.97 | $66.55 | 234026 |
| 2023-10-04 | 64.75 | $65.25 | 232105 |
| 2023-10-03 | 64.92 | $63.63 | 454849 |
| 2023-10-02 | 65.66 | $65.79 | 187571 |
| 2023-09-29 | 65.91 | $66.60 | 164000 |
| 2023-09-28 | 65.97 | $66.45 | 111400 |
| 2023-09-27 | 66.12 | $65.92 | 191313 |
| 2023-09-26 | 66.50 | $65.73 | 186826 |
| 2023-09-25 | 67.04 | $66.88 | 95025 |
| 2023-09-22 | 67.36 | $66.93 | 136600 |
| 2023-09-21 | 67.76 | $67.15 | 186000 |
| 2023-09-20 | 68.19 | $68.70 | 242400 |
| 2023-09-19 | 68.24 | $68.26 | 165800 |
| 2023-09-18 | 68.45 | $68.23 | 223732 |
| 2023-09-15 | 68.74 | $68.70 | 489104 |
| 2023-09-14 | 68.97 | $69.52 | 274700 |
| 2023-09-13 | 69.00 | $68.24 | 385400 |
| 2023-09-12 | 69.45 | $69.68 | 274225 |
| 2023-09-11 | 69.57 | $71.29 | 219000 |
| 2023-09-08 | 69.22 | $69.30 | 120528 |
| 2023-09-07 | 69.44 | $70.10 | 184100 |
| 2023-09-06 | 69.47 | $70.00 | 136900 |
| 2023-09-05 | 69.55 | $71.00 | 260335 |
| 2023-09-01 | 69.36 | $72.77 | 203200 |
| 2023-08-31 | 68.60 | $71.77 | 372500 |
| 2023-08-30 | 68.00 | $70.76 | 162345 |
| 2023-08-29 | 67.64 | $69.55 | 239300 |
| 2023-08-28 | 67.61 | $69.00 | 252200 |
| 2023-08-25 | 67.79 | $68.97 | 142300 |
| 2023-08-24 | 68.06 | $69.02 | 157202 |
| 2023-08-23 | 68.41 | $69.42 | 276006 |
| 2023-08-22 | 68.76 | $67.24 | 217405 |
| 2023-08-21 | 69.91 | $68.67 | 305832 |
| 2023-08-18 | 70.90 | $69.32 | 231421 |
| 2023-08-17 | 71.92 | $70.07 | 154825 |
| 2023-08-16 | 72.95 | $71.27 | 134003 |
| 2023-08-15 | 73.85 | $72.58 | 188340 |
| 2023-08-14 | 74.54 | $73.21 | 195500 |
| 2023-08-11 | 75.18 | $73.94 | 117800 |
| 2023-08-10 | 75.74 | $74.48 | 135400 |
| 2023-08-09 | 76.25 | $75.33 | 138515 |
| 2023-08-08 | 76.59 | $75.79 | 153200 |
| 2023-08-07 | 76.85 | $77.14 | 157101 |
| 2023-08-04 | 76.73 | $75.48 | 162500 |
| 2023-08-03 | 77.09 | $73.76 | 181837 |
| 2023-08-02 | 78.06 | $74.31 | 216200 |
| 2023-08-01 | 79.04 | $74.76 | 316132 |
| 2023-07-31 | 80.06 | $75.23 | 494222 |
| 2023-07-28 | 81.11 | $76.10 | 713300 |
| 2023-07-27 | 82.06 | $80.20 | 475150 |
| 2023-07-26 | 81.85 | $81.71 | 432734 |
| 2023-07-25 | 81.06 | $80.22 | 306500 |
| 2023-07-24 | 80.50 | $80.53 | 248800 |
| 2023-07-21 | 79.65 | $80.02 | 300000 |
| 2023-07-20 | 78.71 | $80.80 | 295901 |
| 2023-07-19 | 77.27 | $81.52 | 498900 |
| 2023-07-18 | 75.23 | $78.62 | 398820 |
| 2023-07-17 | 73.61 | $76.07 | 767800 |
| 2023-07-14 | 72.42 | $73.74 | 178337 |
| 2023-07-13 | 71.67 | $73.63 | 272626 |
| 2023-07-12 | 70.76 | $72.40 | 193300 |
| 2023-07-11 | 70.03 | $70.73 | 279307 |
| 2023-07-10 | 69.65 | $69.45 | 240500 |
| 2023-07-07 | 69.57 | $67.34 | 227200 |
| 2023-07-06 | 70.12 | $66.46 | 609362 |
| 2023-07-05 | 71.05 | $68.64 | 187424 |
| 2023-07-03 | 71.46 | $70.21 | 119843 |
| 2023-06-30 | 71.44 | $70.31 | 309330 |
| 2023-06-29 | 71.33 | $71.09 | 303327 |
| 2023-06-28 | 70.92 | $71.90 | 255400 |
| 2023-06-27 | 70.12 | $70.47 | 477500 |
| 2023-06-26 | 69.57 | $67.74 | 177700 |
| 2023-06-23 | 69.72 | $67.68 | 504500 |
| 2023-06-22 | 69.89 | $67.98 | 205600 |
| 2023-06-21 | 69.96 | $69.39 | 175619 |
| 2023-06-20 | 69.56 | $69.12 | 299236 |
| 2023-06-16 | 69.11 | $68.38 | 405300 |
| 2023-06-15 | 68.76 | $69.93 | 387200 |
| 2023-06-14 | 67.79 | $69.37 | 364500 |
| 2023-06-13 | 66.76 | $69.43 | 542312 |
| 2023-06-12 | 65.44 | $66.53 | 254008 |
| 2023-06-09 | 64.73 | $65.58 | 190204 |
| 2023-06-08 | 64.15 | $65.32 | 196500 |
| 2023-06-07 | 63.50 | $65.10 | 644200 |
| 2023-06-06 | 62.76 | $63.93 | 257400 |
| 2023-06-05 | 62.21 | $62.96 | 240245 |
| 2023-06-02 | 61.85 | $63.76 | 213100 |
| 2023-06-01 | 61.14 | $61.79 | 302838 |
| 2023-05-31 | 60.91 | $61.04 | 343402 |
| 2023-05-30 | 60.86 | $60.93 | 329400 |
| 2023-05-26 | 60.83 | $60.40 | 217300 |
| 2023-05-25 | 60.96 | $58.94 | 336800 |
| 2023-05-24 | 61.58 | $60.64 | 230758 |
| 2023-05-23 | 61.79 | $61.27 | 277100 |
| 2023-05-22 | 61.84 | $61.99 | 290100 |
| 2023-05-19 | 61.67 | $63.23 | 376600 |
| 2023-05-18 | 61.06 | $64.68 | 597700 |
| 2023-05-17 | 59.86 | $62.59 | 509100 |
| 2023-05-16 | 59.06 | $61.09 | 333400 |
| 2023-05-15 | 58.58 | $60.85 | 370608 |
| 2023-05-12 | 58.07 | $59.54 | 254816 |
| 2023-05-11 | 57.89 | $58.66 | 253915 |
| 2023-05-10 | 57.98 | $57.33 | 303509 |
| 2023-05-09 | 58.51 | $56.59 | 347608 |
| 2023-05-08 | 59.42 | $57.62 | 383643 |
| 2023-05-05 | 60.22 | $58.48 | 391120 |
| 2023-05-04 | 60.93 | $57.20 | 439700 |
| 2023-05-03 | 62.20 | $59.02 | 564200 |
| 2023-05-02 | 63.16 | $59.85 | 563323 |
| 2023-05-01 | 64.07 | $60.74 | 500000 |
| 2023-04-28 | 64.86 | $62.49 | 650530 |
| 2023-04-27 | 65.26 | $65.92 | 463446 |
| 2023-04-26 | 64.63 | $64.01 | 421700 |
| 2023-04-25 | 64.43 | $63.88 | 340300 |
| 2023-04-24 | 64.21 | $63.98 | 453200 |
| 2023-04-21 | 63.88 | $63.60 | 341800 |
| 2023-04-20 | 63.57 | $63.33 | 181100 |
| 2023-04-19 | 63.26 | $63.40 | 217800 |
| 2023-04-18 | 62.83 | $62.72 | 278428 |
| 2023-04-17 | 62.50 | $62.65 | 436400 |
| 2023-04-14 | 62.11 | $63.27 | 470608 |
| 2023-04-13 | 61.40 | $63.03 | 253900 |
| 2023-04-12 | 60.61 | $61.71 | 255338 |
| 2023-04-11 | 60.05 | $61.82 | 365500 |
| 2023-04-10 | 59.32 | $59.46 | 584600 |
| 2023-04-06 | 59.18 | $59.66 | 345600 |
| 2023-04-05 | 58.94 | $60.38 | 249743 |
| 2023-04-04 | 58.43 | $60.00 | 286840 |
| 2023-04-03 | 57.93 | $60.77 | 333209 |
| 2023-03-31 | 57.08 | $59.61 | 344736 |
| 2023-03-30 | 56.43 | $58.31 | 302948 |
| 2023-03-29 | 56.08 | $58.20 | 304600 |
| 2023-03-28 | 55.70 | $56.98 | 358600 |
| 2023-03-27 | 55.65 | $57.33 | 314300 |
| 2023-03-24 | 55.52 | $57.40 | 471141 |
| 2023-03-23 | 55.37 | $55.82 | 394009 |
| 2023-03-22 | 55.72 | $55.94 | 346621 |
| 2023-03-21 | 56.15 | $57.77 | 468527 |
| 2023-03-20 | 56.13 | $56.75 | 465200 |
| 2023-03-17 | 56.47 | $56.75 | 870909 |
| 2023-03-16 | 56.91 | $57.97 | 512043 |
| 2023-03-15 | 57.11 | $56.40 | 502400 |
| 2023-03-14 | 57.88 | $57.66 | 568038 |
| 2023-03-13 | 58.45 | $57.71 | 861500 |
| 2023-03-10 | 59.17 | $57.82 | 620513 |
| 2023-03-09 | 60.04 | $59.50 | 435800 |
| 2023-03-08 | 60.58 | $61.63 | 308523 |
| 2023-03-07 | 60.60 | $60.65 | 300100 |
| 2023-03-06 | 60.95 | $62.18 | 404624 |
| 2023-03-03 | 60.92 | $62.98 | 304800 |
| 2023-03-02 | 60.65 | $61.78 | 275200 |
| 2023-03-01 | 60.73 | $61.42 | 432500 |
| 2023-02-28 | 60.97 | $60.47 | 749400 |
| 2023-02-27 | 61.58 | $60.70 | 322118 |
| 2023-02-24 | 62.27 | $60.74 | 305100 |
| 2023-02-23 | 63.13 | $61.81 | 339800 |
| 2023-02-22 | 63.84 | $60.97 | 447327 |
| 2023-02-21 | 64.98 | $61.71 | 323517 |
| 2023-02-17 | 66.14 | $64.43 | 208400 |
| 2023-02-16 | 66.68 | $65.24 | 289300 |
| 2023-02-15 | 67.07 | $66.58 | 184600 |
| 2023-02-14 | 67.11 | $66.23 | 196800 |
| 2023-02-13 | 67.25 | $66.07 | 249400 |
| 2023-02-10 | 67.46 | $65.57 | 548500 |
| 2023-02-09 | 67.84 | $65.97 | 341614 |
| 2023-02-08 | 68.14 | $66.93 | 375284 |
| 2023-02-07 | 68.19 | $66.29 | 526245 |
| 2023-02-06 | 68.40 | $64.65 | 509214 |
| 2023-02-03 | 69.15 | $66.29 | 1.2M |
| 2023-02-02 | 69.50 | $72.55 | 922008 |
| 2023-02-01 | 67.89 | $68.96 | 465600 |
| 2023-01-31 | 67.02 | $67.42 | 298849 |
| 2023-01-30 | 66.41 | $65.96 | 385700 |
| 2023-01-27 | 66.09 | $65.97 | 272600 |
| 2023-01-26 | 65.67 | $65.85 | 256100 |
| 2023-01-25 | 65.15 | $64.26 | 265113 |
| 2023-01-24 | 64.98 | $64.16 | 233549 |
| 2023-01-23 | 64.77 | $65.58 | 231700 |
| 2023-01-20 | 64.03 | $64.76 | 529600 |
| 2023-01-19 | 63.35 | $62.59 | 354019 |
| 2023-01-18 | 63.17 | $63.65 | 300118 |
| 2023-01-17 | 62.59 | $64.19 | 308829 |
| 2023-01-13 | 61.68 | $63.09 | 209816 |
| 2023-01-12 | 60.90 | $63.52 | 364844 |
| 2023-01-11 | 59.78 | $62.67 | 645500 |
| 2023-01-10 | 58.67 | $60.15 | 262111 |
| 2023-01-09 | 58.11 | $59.35 | 284415 |
| 2023-01-06 | 57.67 | $58.69 | 298723 |
| 2023-01-05 | 57.34 | $58.55 | 209800 |
| 2023-01-04 | 56.98 | $58.66 | 228846 |
| 2023-01-03 | 56.51 | $57.74 | 238117 |
| 2022-12-30 | 56.23 | $56.66 | 220300 |
| 2022-12-29 | 56.23 | $57.25 | 255246 |
| 2022-12-28 | 56.05 | $55.37 | 259748 |
| 2022-12-27 | 56.42 | $56.65 | 165514 |
| 2022-12-23 | 56.48 | $56.75 | 185632 |
| 2022-12-22 | 56.53 | $55.94 | 265400 |
| 2022-12-21 | 56.84 | $57.19 | 311600 |
| 2022-12-20 | 56.83 | $55.55 | 266500 |
| 2022-12-19 | 57.33 | $55.18 | 269300 |
| 2022-12-16 | 58.05 | $56.00 | 699931 |
| 2022-12-15 | 58.66 | $55.73 | 529735 |
| 2022-12-14 | 59.47 | $58.38 | 360148 |
| 2022-12-13 | 59.60 | $58.90 | 365700 |
| 2022-12-12 | 59.57 | $57.84 | 302400 |
| 2022-12-09 | 59.84 | $58.50 | 208500 |
| 2022-12-08 | 59.94 | $59.60 | 300100 |
| 2022-12-07 | 59.67 | $58.65 | 285449 |
| 2022-12-06 | 59.61 | $58.59 | 588200 |
| 2022-12-05 | 59.52 | $57.09 | 294700 |
| 2022-12-02 | 59.85 | $59.19 | 253301 |
| 2022-12-01 | 59.55 | $59.07 | 497600 |
| 2022-11-30 | 59.17 | $59.66 | 449928 |
| 2022-11-29 | 58.49 | $57.83 | 210000 |
| 2022-11-28 | 58.20 | $57.17 | 377103 |
| 2022-11-25 | 58.01 | $57.79 | 101200 |
| 2022-11-23 | 57.55 | $57.39 | 202100 |
| 2022-11-22 | 57.07 | $56.38 | 214809 |
| 2022-11-21 | 56.77 | $54.86 | 157700 |
| 2022-11-18 | 56.84 | $54.74 | 272942 |
| 2022-11-17 | 56.92 | $54.76 | 247200 |
| 2022-11-16 | 56.97 | $56.05 | 194826 |
| 2022-11-15 | 56.57 | $56.46 | 371841 |
| 2022-11-14 | 55.91 | $56.36 | 331200 |
| 2022-11-11 | 55.09 | $57.27 | 602700 |
| 2022-11-10 | 53.77 | $56.23 | 794900 |
| 2022-11-09 | 52.44 | $50.98 | 334000 |
| 2022-11-08 | 52.46 | $51.83 | 294100 |
| 2022-11-07 | 52.18 | $51.52 | 258024 |
| 2022-11-04 | 51.91 | $51.50 | 356837 |
| 2022-11-03 | 51.56 | $50.14 | 396223 |
| 2022-11-02 | 51.53 | $51.38 | 547643 |
| 2022-11-01 | 51.07 | $52.40 | 491745 |
| 2022-10-31 | 50.16 | $53.32 | 1.1M |
| 2022-10-28 | 48.75 | $55.18 | 1.5M |
| 2022-10-27 | 46.42 | $47.22 | 692100 |
| 2022-10-26 | 46.10 | $47.21 | 723300 |
| 2022-10-25 | 45.73 | $48.68 | 629718 |
| 2022-10-24 | 44.81 | $46.74 | 421900 |
| 2022-10-21 | 44.32 | $45.77 | 612700 |
| 2022-10-20 | 44.06 | $44.37 | 500900 |
| 2022-10-19 | 44.20 | $45.25 | 476300 |
| 2022-10-18 | 44.11 | $46.69 | 509400 |
| 2022-10-17 | 43.59 | $45.13 | 656100 |
| 2022-10-14 | 43.47 | $44.21 | 648718 |
| 2022-10-13 | 43.64 | $45.16 | 620236 |
| 2022-10-12 | 43.60 | $45.19 | 723678 |
| 2022-10-11 | 43.57 | $44.64 | 1.9M |
| 2022-10-10 | 43.75 | $43.70 | 768100 |
| 2022-10-07 | 44.31 | $45.90 | 568100 |
| 2022-10-06 | 44.34 | $46.07 | 662723 |
| 2022-10-05 | 44.36 | $47.13 | 459600 |
| 2022-10-04 | 44.09 | $47.36 | 594706 |
| 2022-10-03 | 43.75 | $44.75 | 517700 |
| 2022-09-30 | 44.21 | $42.90 | 619422 |
| 2022-09-29 | 45.42 | $44.35 | 577500 |
| 2022-09-28 | 46.47 | $45.49 | 494700 |
| 2022-09-27 | 47.45 | $45.00 | 899600 |
| 2022-09-26 | 48.83 | $45.38 | 721900 |
| 2022-09-23 | 50.42 | $48.30 | 684524 |
| 2022-09-22 | 51.46 | $49.53 | 833600 |
| 2022-09-21 | 52.36 | $51.74 | 402300 |
| 2022-09-20 | 52.77 | $51.79 | 560225 |
| 2022-09-19 | 53.26 | $54.07 | 280646 |
| 2022-09-16 | 53.14 | $53.68 | 747800 |
| 2022-09-15 | 53.14 | $54.20 | 477040 |
| 2022-09-14 | 52.98 | $54.57 | 362838 |
| 2022-09-13 | 52.67 | $53.17 | 373300 |
| 2022-09-12 | 52.76 | $55.26 | 250033 |
| 2022-09-09 | 52.21 | $54.87 | 203600 |
| 2022-09-08 | 51.69 | $52.64 | 278217 |
| 2022-09-07 | 51.79 | $52.09 | 237000 |
| 2022-09-06 | 52.09 | $51.18 | 254600 |
| 2022-09-02 | 52.78 | $51.54 | 242500 |
| 2022-09-01 | 53.51 | $51.51 | 397700 |
| 2022-08-31 | 54.43 | $53.12 | 323703 |
| 2022-08-30 | 55.04 | $53.76 | 187900 |
| 2022-08-29 | 55.59 | $53.91 | 283000 |
| 2022-08-26 | 56.21 | $54.44 | 308900 |
| 2022-08-25 | 56.79 | $56.03 | 174700 |
| 2022-08-24 | 56.98 | $54.52 | 213100 |
| 2022-08-23 | 57.67 | $54.89 | 240400 |
| 2022-08-22 | 58.38 | $54.46 | 290100 |
| 2022-08-19 | 59.35 | $56.39 | 418913 |
| 2022-08-18 | 59.88 | $57.94 | 221741 |
| 2022-08-17 | 60.00 | $58.13 | 458900 |
| 2022-08-16 | 60.04 | $59.67 | 388802 |
| 2022-08-15 | 59.55 | $59.17 | 288700 |
| 2022-08-12 | 59.07 | $58.52 | 440800 |
| 2022-08-11 | 58.64 | $57.93 | 417641 |
| 2022-08-10 | 58.25 | $58.32 | 562511 |
| 2022-08-09 | 57.60 | $56.74 | 307900 |
| 2022-08-08 | 57.27 | $56.86 | 479836 |
| 2022-08-05 | 56.77 | $55.41 | 335310 |
| 2022-08-04 | 56.59 | $56.02 | 451827 |
| 2022-08-03 | 56.11 | $57.11 | 1.0M |
| 2022-08-02 | 55.15 | $52.65 | 571808 |
| 2022-08-01 | 55.33 | $54.85 | 401123 |
| 2022-07-29 | 54.82 | $54.79 | 377800 |
| 2022-07-28 | 54.16 | $55.02 | 405921 |
| 2022-07-27 | 53.25 | $53.97 | 317538 |
| 2022-07-26 | 52.42 | $51.97 | 221300 |
| 2022-07-25 | 52.01 | $52.38 | 212219 |
| 2022-07-22 | 51.34 | $52.09 | 347800 |
| 2022-07-21 | 50.58 | $52.03 | 279200 |
| 2022-07-20 | 49.65 | $50.96 | 279010 |
| 2022-07-19 | 48.83 | $49.99 | 282632 |
| 2022-07-18 | 48.10 | $48.29 | 272418 |
| 2022-07-15 | 47.75 | $47.92 | 358414 |
| 2022-07-14 | 47.41 | $47.38 | 313746 |
| 2022-07-13 | 47.15 | $48.15 | 380938 |
| 2022-07-12 | 46.59 | $47.88 | 394435 |
| 2022-07-11 | 45.97 | $46.61 | 221611 |
| 2022-07-08 | 45.62 | $47.26 | 353939 |
| 2022-07-07 | 44.98 | $46.83 | 324900 |
| 2022-07-06 | 44.34 | $45.67 | 313700 |
| 2022-07-05 | 43.93 | $46.37 | 407600 |
| 2022-07-01 | 43.22 | $45.61 | 782605 |
| 2022-06-30 | 42.61 | $43.71 | 489836 |
| 2022-06-29 | 42.49 | $43.67 | 323700 |
| 2022-06-28 | 42.37 | $43.69 | 320500 |
| 2022-06-27 | 42.25 | $44.39 | 383048 |
| 2022-06-24 | 41.91 | $43.96 | 552705 |
| 2022-06-23 | 41.66 | $43.02 | 428100 |
| 2022-06-22 | 41.68 | $42.25 | 568538 |
| 2022-06-21 | 41.99 | $42.10 | 579800 |
| 2022-06-17 | 42.46 | $41.11 | 914800 |
| 2022-06-16 | 43.37 | $39.73 | 772409 |
| 2022-06-15 | 44.94 | $41.86 | 1.1M |
| 2022-06-14 | 46.21 | $42.02 | 591700 |
| 2022-06-13 | 47.72 | $43.31 | 722300 |
| 2022-06-10 | 49.15 | $46.36 | 522300 |
| 2022-06-09 | 49.92 | $49.29 | 544500 |
| 2022-06-08 | 49.93 | $49.30 | 225738 |
| 2022-06-07 | 49.92 | $49.58 | 298700 |
| 2022-06-06 | 49.81 | $49.30 | 377007 |
| 2022-06-03 | 49.75 | $48.81 | 384000 |
| 2022-06-02 | 49.83 | $50.48 | 405543 |
| 2022-06-01 | 49.38 | $48.94 | 469800 |
| 2022-05-31 | 49.30 | $49.02 | 476502 |
| 2022-05-27 | 49.18 | $50.27 | 334603 |
| 2022-05-26 | 48.63 | $50.22 | 415300 |
| 2022-05-25 | 47.97 | $48.23 | 558500 |
| 2022-05-24 | 47.79 | $49.56 | 553000 |
| 2022-05-23 | 47.15 | $49.40 | 677328 |
| 2022-05-20 | 46.43 | $47.65 | 781153 |
| 2022-05-19 | 46.11 | $46.43 | 657133 |
| 2022-05-18 | 46.13 | $46.49 | 512724 |
| 2022-05-17 | 46.14 | $47.20 | 706700 |
| 2022-05-16 | 45.95 | $45.55 | 548400 |
| 2022-05-13 | 46.26 | $45.96 | 629919 |
| 2022-05-12 | 46.53 | $45.07 | 891100 |
| 2022-05-11 | 47.15 | $44.89 | 821700 |
| 2022-05-10 | 47.98 | $46.65 | 1.2M |
| 2022-05-09 | 48.44 | $47.53 | 979600 |
| 2022-05-06 | 48.73 | $48.41 | 920000 |
| 2022-05-05 | 48.82 | $48.37 | 1.1M |
| 2022-05-04 | 48.94 | $50.81 | 847331 |
| 2022-05-03 | 48.33 | $49.76 | 644209 |
| 2022-05-02 | 47.92 | $48.33 | 832433 |
| 2022-04-29 | 47.89 | $48.56 | 581528 |
| 2022-04-28 | 47.80 | $49.60 | 568600 |
| 2022-04-27 | 47.38 | $47.17 | 749032 |
| 2022-04-26 | 47.66 | $47.03 | 790900 |
| 2022-04-25 | 48.07 | $49.91 | 548536 |
| 2022-04-22 | 47.68 | $48.40 | 498975 |
| 2022-04-21 | 47.70 | $50.14 | 465300 |
| 2022-04-20 | 47.21 | $49.95 | 552649 |
| 2022-04-19 | 46.71 | $48.37 | 472500 |
| 2022-04-18 | 46.64 | $47.40 | 358200 |
| 2022-04-14 | 46.89 | $47.71 | 571129 |
| 2022-04-13 | 47.15 | $48.65 | 725426 |
| 2022-04-12 | 47.22 | $46.41 | 850405 |
| 2022-04-11 | 48.05 | $47.30 | 1.2M |
| 2022-04-08 | 48.82 | $47.20 | 1.0M |
| 2022-04-07 | 49.83 | $47.18 | 1.1M |
| 2022-04-06 | 51.11 | $48.25 | 1.2M |
| 2022-04-05 | 52.36 | $50.68 | 965500 |
| 2022-04-04 | 53.14 | $52.45 | 445945 |
| 2022-04-01 | 53.54 | $53.07 | 372526 |
| 2022-03-31 | 53.85 | $53.20 | 361836 |
| 2022-03-30 | 54.21 | $54.30 | 415716 |
| 2022-03-29 | 54.32 | $55.25 | 640000 |
| 2022-03-28 | 54.16 | $54.42 | 461300 |
| 2022-03-25 | 54.25 | $53.73 | 322000 |
| 2022-03-24 | 54.60 | $55.11 | 410739 |
| 2022-03-23 | 54.61 | $55.47 | 408000 |
| 2022-03-22 | 54.52 | $55.48 | 382400 |
| 2022-03-21 | 54.44 | $54.57 | 638100 |
| 2022-03-18 | 54.64 | $55.36 | 847316 |
| 2022-03-17 | 54.67 | $55.18 | 624241 |
| 2022-03-16 | 54.78 | $55.79 | 741600 |
| 2022-03-15 | 54.76 | $54.34 | 539815 |
| 2022-03-14 | 55.21 | $54.14 | 525310 |
| 2022-03-11 | 55.86 | $55.39 | 483500 |
| 2022-03-10 | 56.27 | $55.46 | 1.1M |
| 2022-03-09 | 56.78 | $56.29 | 550403 |
| 2022-03-08 | 57.16 | $56.00 | 1.3M |
| 2022-03-07 | 57.73 | $57.72 | 724500 |
| 2022-03-04 | 57.90 | $59.11 | 492307 |
| 2022-03-03 | 57.69 | $58.92 | 351700 |
| 2022-03-02 | 57.52 | $59.18 | 657536 |
| 2022-03-01 | 57.24 | $57.95 | 623600 |
| 2022-02-28 | 57.33 | $57.75 | 528200 |
| 2022-02-25 | 57.52 | $58.65 | 655000 |
| 2022-02-24 | 57.50 | $57.06 | 970200 |
| 2022-02-23 | 58.02 | $57.10 | 716900 |
| 2022-02-22 | 58.66 | $58.05 | 859800 |
| 2022-02-18 | 59.16 | $59.36 | 496044 |
| 2022-02-17 | 59.39 | $60.23 | 372300 |
| 2022-02-16 | 59.42 | $61.24 | 364100 |
| 2022-02-15 | 59.17 | $61.32 | 393500 |
| 2022-02-14 | 58.86 | $60.60 | 438662 |
| 2022-02-11 | 58.76 | $61.09 | 670145 |
| 2022-02-10 | 58.51 | $60.03 | 699709 |
| 2022-02-09 | 58.58 | $60.29 | 777100 |
| 2022-02-08 | 58.64 | $60.89 | 1.1M |
| 2022-02-07 | 58.56 | $58.76 | 929920 |
| 2022-02-04 | 59.18 | $59.20 | 1.1M |
| 2022-02-03 | 59.85 | $58.71 | 1.0M |
| 2022-02-02 | 60.87 | $59.66 | 1.0M |
| 2022-02-01 | 61.85 | $60.98 | 920712 |
| 2022-01-31 | 62.67 | $62.70 | 933640 |
| 2022-01-28 | 63.15 | $61.71 | 560516 |
| 2022-01-27 | 64.08 | $61.41 | 920600 |
| 2022-01-26 | 65.34 | $64.62 | 792616 |
| 2022-01-25 | 65.88 | $65.61 | 726035 |
| 2022-01-24 | 66.23 | $65.40 | 1.4M |
| 2022-01-21 | 66.75 | $64.98 | 590220 |
| 2022-01-20 | 67.52 | $65.57 | 774000 |
| 2022-01-19 | 68.28 | $67.43 | 436681 |
| 2022-01-18 | 68.62 | $68.27 | 712714 |
| 2022-01-14 | 68.77 | $68.90 | 587400 |
| 2022-01-13 | 68.75 | $69.56 | 394736 |
| 2022-01-12 | 68.52 | $68.93 | 417408 |
| 2022-01-11 | 68.44 | $67.74 | 484749 |
| 2022-01-10 | 68.71 | $67.21 | 763200 |
| 2022-01-07 | 69.21 | $67.79 | 826600 |
| 2022-01-06 | 69.63 | $68.50 | 455300 |
| 2022-01-05 | 69.91 | $68.25 | 704700 |
| 2022-01-04 | 70.31 | $69.44 | 462500 |
| 2022-01-03 | 70.42 | $70.10 | 489500 |
| 2021-12-31 | 70.31 | $69.78 | 307733 |
| 2021-12-30 | 70.27 | $70.57 | 293300 |
| 2021-12-29 | 69.96 | $69.75 | 335800 |
| 2021-12-28 | 69.81 | $69.54 | 374312 |
| 2021-12-27 | 69.69 | $70.08 | 294941 |
| 2021-12-23 | 69.34 | $69.96 | 288700 |
| 2021-12-22 | 68.95 | $69.42 | 315414 |
| 2021-12-21 | 68.62 | $68.69 | 376104 |
| 2021-12-20 | 68.44 | $67.13 | 429640 |
| 2021-12-17 | 68.70 | $68.05 | 825121 |
| 2021-12-16 | 68.71 | $67.70 | 1.4M |
| 2021-12-15 | 68.81 | $67.46 | 430441 |
| 2021-12-14 | 68.99 | $67.59 | 416311 |
| 2021-12-13 | 69.16 | $68.57 | 422900 |
| 2021-12-10 | 69.02 | $68.95 | 356901 |
| 2021-12-09 | 68.72 | $69.20 | 297000 |
| 2021-12-08 | 68.24 | $69.31 | 398300 |
| 2021-12-07 | 67.60 | $68.82 | 362700 |
| 2021-12-06 | 66.97 | $68.89 | 609016 |
| 2021-12-03 | 66.15 | $67.81 | 601139 |
| 2021-12-02 | 65.50 | $68.44 | 1.3M |
| 2021-12-01 | 64.49 | $64.97 | 1.0M |
| 2021-11-30 | 64.36 | $63.33 | 1.1M |
| 2021-11-29 | 64.73 | $64.98 | 789916 |
| 2021-11-26 | 64.66 | $65.04 | 375700 |
| 2021-11-24 | 64.55 | $65.76 | 577101 |
| 2021-11-23 | 64.19 | $64.97 | 675599 |
| 2021-11-22 | 64.00 | $65.00 | 909900 |
| 2021-11-19 | 63.77 | $64.03 | 759800 |
| 2021-11-18 | 63.81 | $62.74 | 522848 |
| 2021-11-17 | 64.27 | $62.90 | 506712 |
| 2021-11-16 | 64.78 | $63.10 | 1.3M |
| 2021-11-15 | 65.34 | $62.92 | 640212 |
| 2021-11-12 | 66.07 | $65.17 | 460700 |
| 2021-11-11 | 66.25 | $65.92 | 512148 |
| 2021-11-10 | 66.21 | $66.01 | 535774 |
| 2021-11-09 | 66.13 | $66.57 | 807102 |
| 2021-11-08 | 65.85 | $67.72 | 674200 |
| 2021-11-05 | 65.13 | $66.95 | 1.1M |
| 2021-11-04 | 64.50 | $64.60 | 548109 |
| 2021-11-03 | 64.47 | $64.99 | 649300 |
| 2021-11-02 | 64.30 | $65.03 | 570805 |
| 2021-11-01 | 64.09 | $64.28 | 958300 |
| 2021-10-29 | 64.08 | $62.06 | 653710 |
| 2021-10-28 | 64.76 | $62.24 | 802308 |
| 2021-10-27 | 65.54 | $62.61 | 723300 |
| 2021-10-26 | 66.36 | $63.13 | 683528 |
| 2021-10-25 | 67.18 | $66.01 | 669332 |
| 2021-10-22 | 67.25 | $66.56 | 444901 |
| 2021-10-21 | 67.13 | $67.53 | 710513 |
| 2021-10-20 | 66.67 | $67.44 | 451835 |
| 2021-10-19 | 66.10 | $67.38 | 493705 |
| 2021-10-18 | 65.42 | $66.42 | 474300 |
| 2021-10-15 | 64.88 | $66.32 | 619212 |
| 2021-10-14 | 64.25 | $67.03 | 533137 |
| 2021-10-13 | 63.24 | $66.40 | 709600 |
| 2021-10-12 | 62.22 | $64.11 | 668003 |
| 2021-10-11 | 61.70 | $63.29 | 467100 |
| 2021-10-08 | 61.34 | $62.62 | 430702 |
| 2021-10-07 | 61.13 | $62.57 | 515200 |
| 2021-10-06 | 60.91 | $62.43 | 513500 |
| 2021-10-05 | 60.70 | $61.80 | 478800 |
| 2021-10-04 | 60.67 | $61.32 | 538900 |
| 2021-10-01 | 60.81 | $61.53 | 570942 |
| 2021-09-30 | 60.94 | $61.13 | 671600 |
| 2021-09-29 | 61.24 | $60.47 | 595711 |
| 2021-09-28 | 61.85 | $60.36 | 1.1M |
| 2021-09-27 | 62.64 | $62.20 | 813600 |
| 2021-09-24 | 63.05 | $62.65 | 606522 |
| 2021-09-23 | 63.41 | $63.46 | 707833 |
| 2021-09-22 | 63.61 | $63.30 | 445400 |
| 2021-09-21 | 63.92 | $63.22 | 577824 |
| 2021-09-20 | 64.33 | $64.34 | 597400 |
| 2021-09-17 | 64.48 | $64.55 | 1.3M |
| 2021-09-16 | 64.61 | $64.57 | 359800 |
| 2021-09-15 | 64.76 | $65.19 | 375300 |
| 2021-09-14 | 64.77 | $64.85 | 427417 |
| 2021-09-13 | 64.88 | $65.30 | 442500 |
| 2021-09-10 | 64.89 | $63.91 | 312900 |
| 2021-09-09 | 65.34 | $64.19 | 473200 |
| 2021-09-08 | 65.80 | $64.26 | 410800 |
| 2021-09-07 | 66.34 | $64.71 | 430912 |
| 2021-09-03 | 66.85 | $66.08 | 280333 |
| 2021-09-02 | 67.04 | $66.28 | 309144 |
| 2021-09-01 | 67.19 | $66.01 | 1.1M |
| 2021-08-31 | 67.44 | $66.55 | 365528 |
| 2021-08-30 | 67.57 | $66.66 | 191810 |
| 2021-08-27 | 67.67 | $67.22 | 333846 |
| 2021-08-26 | 67.60 | $66.40 | 336800 |
| 2021-08-25 | 67.75 | $66.82 | 365306 |
| 2021-08-24 | 67.78 | $66.26 | 247033 |
| 2021-08-23 | 67.97 | $66.03 | 445731 |
| 2021-08-20 | 68.25 | $66.51 | 316804 |
| 2021-08-19 | 68.41 | $66.18 | 910705 |
| 2021-08-18 | 68.67 | $67.35 | 844200 |
| 2021-08-17 | 68.59 | $67.62 | 335550 |
| 2021-08-16 | 68.36 | $67.79 | 303515 |
| 2021-08-13 | 67.99 | $67.24 | 369931 |
| 2021-08-12 | 67.67 | $66.98 | 277127 |
| 2021-08-11 | 67.34 | $67.47 | 477747 |
| 2021-08-10 | 66.73 | $67.52 | 432916 |
| 2021-08-09 | 65.94 | $67.71 | 939536 |
| 2021-08-06 | 64.89 | $69.60 | 1.3M |
| 2021-08-05 | 62.98 | $63.48 | 457743 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.99
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.74
Average
51.15
Maximum
81.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.99 | $75.41 | 1.1M |
| 2026-07-30 | 37.52 | $75.87 | 2.4M |
| 2026-07-29 | 53.63 | $86.04 | 620276 |
| 2026-07-28 | 52.99 | $85.70 | 456818 |
| 2026-07-27 | 50.64 | $84.47 | 548000 |
| 2026-07-24 | 50.42 | $84.35 | 319433 |
| 2026-07-23 | 47.03 | $82.61 | 597530 |
| 2026-07-22 | 50.98 | $84.69 | 296629 |
| 2026-07-21 | 49.63 | $83.99 | 347000 |
| 2026-07-20 | 48.84 | $83.58 | 539447 |
| 2026-07-17 | 52.06 | $85.29 | 359822 |
| 2026-07-16 | 55.16 | $86.82 | 403300 |
| 2026-07-15 | 51.89 | $84.98 | 584523 |
| 2026-07-14 | 47.83 | $82.91 | 268622 |
| 2026-07-13 | 44.77 | $81.48 | 448019 |
| 2026-07-10 | 46.34 | $82.35 | 248986 |
| 2026-07-09 | 45.49 | $81.94 | 394514 |
| 2026-07-08 | 43.35 | $80.92 | 514242 |
| 2026-07-07 | 43.65 | $81.11 | 602508 |
| 2026-07-06 | 48.09 | $83.75 | 537800 |
| 2026-07-02 | 47.55 | $83.47 | 548252 |
| 2026-07-01 | 49.93 | $84.83 | 525734 |
| 2026-06-30 | 54.24 | $87.10 | 837409 |
| 2026-06-29 | 52.61 | $86.15 | 646040 |
| 2026-06-26 | 52.49 | $86.08 | 1.3M |
| 2026-06-25 | 49.45 | $84.30 | 404200 |
| 2026-06-24 | 47.75 | $83.35 | 680100 |
| 2026-06-23 | 41.66 | $80.24 | 619116 |
| 2026-06-22 | 40.75 | $79.81 | 464478 |
| 2026-06-18 | 44.70 | $82.38 | 520218 |
| 2026-06-17 | 42.26 | $81.20 | 690022 |
| 2026-06-16 | 46.20 | $83.60 | 627505 |
| 2026-06-15 | 43.73 | $82.41 | 540300 |
| 2026-06-12 | 42.14 | $81.66 | 306736 |
| 2026-06-11 | 40.04 | $80.68 | 585100 |
| 2026-06-10 | 38.74 | $80.08 | 305600 |
| 2026-06-09 | 41.10 | $81.76 | 434600 |
| 2026-06-08 | 36.27 | $79.56 | 430200 |
| 2026-06-05 | 38.56 | $81.24 | 396400 |
| 2026-06-04 | 38.97 | $81.53 | 637504 |
| 2026-06-03 | 36.95 | $80.60 | 827035 |
| 2026-06-02 | 41.80 | $84.04 | 764700 |
| 2026-06-01 | 38.34 | $82.49 | 670712 |
| 2026-05-29 | 40.37 | $83.87 | 965941 |
| 2026-05-28 | 44.45 | $86.38 | 449524 |
| 2026-05-27 | 46.23 | $87.39 | 534500 |
| 2026-05-26 | 43.52 | $86.12 | 410700 |
| 2026-05-22 | 43.01 | $85.88 | 445000 |
| 2026-05-21 | 44.85 | $87.02 | 555700 |
| 2026-05-20 | 44.97 | $87.09 | 464200 |
| 2026-05-19 | 39.51 | $84.44 | 542526 |
| 2026-05-18 | 42.58 | $86.47 | 376502 |
| 2026-05-15 | 40.90 | $85.69 | 634943 |
| 2026-05-14 | 44.26 | $87.82 | 324800 |
| 2026-05-13 | 44.09 | $87.74 | 364100 |
| 2026-05-12 | 45.51 | $88.63 | 436300 |
| 2026-05-11 | 44.98 | $88.35 | 519600 |
| 2026-05-08 | 48.46 | $90.54 | 502000 |
| 2026-05-07 | 44.99 | $88.66 | 747809 |
| 2026-05-06 | 41.57 | $86.94 | 1.3M |
| 2026-05-05 | 42.35 | $87.48 | 1.0M |
| 2026-05-04 | 46.04 | $89.89 | 491125 |
| 2026-05-01 | 49.88 | $92.13 | 506100 |
| 2026-04-30 | 46.39 | $90.29 | 421900 |
| 2026-04-29 | 44.17 | $89.18 | 604214 |
| 2026-04-28 | 47.54 | $91.18 | 374000 |
| 2026-04-27 | 46.99 | $90.89 | 388517 |
| 2026-04-24 | 47.82 | $91.39 | 334230 |
| 2026-04-23 | 44.96 | $89.85 | 378003 |
| 2026-04-22 | 45.91 | $90.46 | 485800 |
| 2026-04-21 | 46.18 | $90.64 | 504142 |
| 2026-04-20 | 52.16 | $94.30 | 449850 |
| 2026-04-17 | 52.63 | $94.57 | 621100 |
| 2026-04-16 | 47.87 | $91.73 | 404742 |
| 2026-04-15 | 47.88 | $91.74 | 476000 |
| 2026-04-14 | 49.35 | $92.67 | 479023 |
| 2026-04-13 | 49.91 | $93.03 | 429106 |
| 2026-04-10 | 47.35 | $91.41 | 424800 |
| 2026-04-09 | 47.86 | $91.77 | 1.2M |
| 2026-04-08 | 47.62 | $91.61 | 620200 |
| 2026-04-07 | 42.63 | $88.45 | 443936 |
| 2026-04-06 | 45.12 | $90.38 | 436727 |
| 2026-04-02 | 44.68 | $90.10 | 565100 |
| 2026-04-01 | 40.75 | $87.70 | 366400 |
| 2026-03-31 | 40.25 | $87.40 | 556331 |
| 2026-03-30 | 35.93 | $84.90 | 652400 |
| 2026-03-27 | 36.50 | $85.47 | 476722 |
| 2026-03-26 | 37.47 | $86.44 | 395800 |
| 2026-03-25 | 37.45 | $86.43 | 563401 |
| 2026-03-24 | 34.00 | $84.30 | 689021 |
| 2026-03-23 | 35.04 | $85.50 | 537441 |
| 2026-03-20 | 33.35 | $84.45 | 735300 |
| 2026-03-19 | 36.41 | $88.03 | 472300 |
| 2026-03-18 | 35.11 | $87.21 | 491200 |
| 2026-03-17 | 35.23 | $87.35 | 644086 |
| 2026-03-16 | 33.94 | $86.48 | 732100 |
| 2026-03-13 | 30.39 | $84.14 | 542242 |
| 2026-03-12 | 30.71 | $84.61 | 731700 |
| 2026-03-11 | 32.79 | $87.65 | 751532 |
| 2026-03-10 | 34.20 | $89.59 | 932900 |
| 2026-03-09 | 30.43 | $87.01 | 1.0M |
| 2026-03-06 | 29.22 | $86.20 | 1.2M |
| 2026-03-05 | 30.68 | $88.53 | 849000 |
| 2026-03-04 | 32.07 | $90.67 | 645700 |
| 2026-03-03 | 30.80 | $89.76 | 577200 |
| 2026-03-02 | 31.18 | $90.38 | 929023 |
| 2026-02-27 | 32.11 | $91.93 | 1.2M |
| 2026-02-26 | 32.72 | $92.93 | 791309 |
| 2026-02-25 | 32.49 | $92.74 | 785100 |
| 2026-02-24 | 30.67 | $91.20 | 903827 |
| 2026-02-23 | 29.66 | $90.33 | 1.0M |
| 2026-02-20 | 30.59 | $92.23 | 849043 |
| 2026-02-19 | 31.63 | $94.33 | 736200 |
| 2026-02-18 | 32.49 | $96.06 | 967200 |
| 2026-02-17 | 30.21 | $93.88 | 1.3M |
| 2026-02-13 | 28.23 | $92.01 | 818000 |
| 2026-02-12 | 27.69 | $91.49 | 1.7M |
| 2026-02-11 | 26.59 | $90.40 | 1.3M |
| 2026-02-10 | 28.10 | $94.45 | 1.2M |
| 2026-02-09 | 28.24 | $94.81 | 780600 |
| 2026-02-06 | 28.52 | $95.60 | 1.0M |
| 2026-02-05 | 29.21 | $97.52 | 1.1M |
| 2026-02-04 | 27.98 | $96.08 | 1.5M |
| 2026-02-03 | 25.46 | $93.15 | 2.8M |
| 2026-02-02 | 25.40 | $93.07 | 3.3M |
| 2026-01-30 | 27.42 | $99.92 | 5.2M |
| 2026-01-29 | 60.74 | $149.70 | 763510 |
| 2026-01-28 | 58.09 | $146.98 | 999400 |
| 2026-01-27 | 61.69 | $149.46 | 663538 |
| 2026-01-26 | 65.58 | $151.96 | 363712 |
| 2026-01-23 | 64.68 | $150.89 | 221500 |
| 2026-01-22 | 65.88 | $151.67 | 270729 |
| 2026-01-21 | 66.83 | $152.30 | 362246 |
| 2026-01-20 | 65.52 | $150.56 | 844900 |
| 2026-01-16 | 81.04 | $159.46 | 1.0M |
| 2026-01-15 | 75.65 | $150.70 | 457200 |
| 2026-01-14 | 72.86 | $147.37 | 328025 |
| 2026-01-13 | 71.18 | $145.59 | 310307 |
| 2026-01-12 | 73.03 | $146.36 | 286200 |
| 2026-01-09 | 72.89 | $146.19 | 703100 |
| 2026-01-08 | 62.86 | $137.39 | 285900 |
| 2026-01-07 | 61.14 | $136.28 | 437743 |
| 2026-01-06 | 59.08 | $135.01 | 258663 |
| 2026-01-05 | 57.83 | $134.26 | 276800 |
| 2026-01-02 | 52.78 | $131.51 | 261505 |
| 2025-12-31 | 53.51 | $131.84 | 242200 |
| 2025-12-30 | 56.72 | $133.26 | 128200 |
| 2025-12-29 | 57.31 | $133.52 | 234500 |
| 2025-12-26 | 58.14 | $133.89 | 168100 |
| 2025-12-24 | 58.34 | $133.98 | 90320 |
| 2025-12-23 | 57.03 | $133.12 | 187803 |
| 2025-12-22 | 60.35 | $134.71 | 257600 |
| 2025-12-19 | 60.23 | $134.62 | 606701 |
| 2025-12-18 | 57.08 | $132.41 | 419600 |
| 2025-12-17 | 53.58 | $130.19 | 310029 |
| 2025-12-16 | 54.05 | $130.44 | 324000 |
| 2025-12-15 | 54.12 | $130.48 | 287400 |
| 2025-12-12 | 54.12 | $130.48 | 382711 |
| 2025-12-11 | 56.41 | $131.82 | 345119 |
| 2025-12-10 | 55.30 | $130.99 | 366600 |
| 2025-12-09 | 51.75 | $128.47 | 300600 |
| 2025-12-08 | 52.65 | $129.04 | 228802 |
| 2025-12-05 | 55.66 | $130.91 | 383206 |
| 2025-12-04 | 58.50 | $132.58 | 387600 |
| 2025-12-03 | 60.76 | $133.86 | 318641 |
| 2025-12-02 | 58.32 | $131.82 | 387820 |
| 2025-12-01 | 62.41 | $134.09 | 340100 |
| 2025-11-28 | 63.31 | $134.57 | 165400 |
| 2025-11-26 | 66.09 | $136.06 | 352500 |
| 2025-11-25 | 63.67 | $133.68 | 578530 |
| 2025-11-24 | 56.15 | $127.68 | 465000 |
| 2025-11-21 | 54.01 | $126.26 | 609710 |
| 2025-11-20 | 50.24 | $123.94 | 337430 |
| 2025-11-19 | 51.25 | $124.53 | 221630 |
| 2025-11-18 | 51.93 | $124.93 | 242911 |
| 2025-11-17 | 51.23 | $124.47 | 267800 |
| 2025-11-14 | 55.50 | $127.02 | 345646 |
| 2025-11-13 | 55.53 | $127.04 | 225900 |
| 2025-11-12 | 59.22 | $129.15 | 177543 |
| 2025-11-11 | 59.84 | $129.50 | 243800 |
| 2025-11-10 | 57.08 | $127.26 | 196847 |
| 2025-11-07 | 55.45 | $126.00 | 262037 |
| 2025-11-06 | 53.37 | $124.45 | 271716 |
| 2025-11-05 | 54.25 | $125.02 | 283500 |
| 2025-11-04 | 57.16 | $126.86 | 288500 |
| 2025-11-03 | 57.13 | $126.84 | 248700 |
| 2025-10-31 | 55.94 | $125.81 | 196710 |
| 2025-10-30 | 55.36 | $125.30 | 198238 |
| 2025-10-29 | 56.49 | $126.11 | 328302 |
| 2025-10-28 | 62.60 | $130.19 | 368411 |
| 2025-10-27 | 67.29 | $132.96 | 352747 |
| 2025-10-24 | 67.05 | $132.67 | 618508 |
| 2025-10-23 | 63.33 | $128.55 | 640500 |
| 2025-10-22 | 65.06 | $129.57 | 1.1M |
| 2025-10-21 | 55.20 | $120.91 | 418604 |
| 2025-10-20 | 56.05 | $121.40 | 238865 |
| 2025-10-17 | 54.15 | $120.01 | 333600 |
| 2025-10-16 | 50.36 | $117.43 | 291400 |
| 2025-10-15 | 52.63 | $118.85 | 242100 |
| 2025-10-14 | 54.02 | $119.70 | 399647 |
| 2025-10-13 | 49.81 | $116.85 | 264400 |
| 2025-10-10 | 50.21 | $117.11 | 470100 |
| 2025-10-09 | 46.21 | $114.57 | 374206 |
| 2025-10-08 | 50.66 | $117.50 | 319800 |
| 2025-10-07 | 49.19 | $116.57 | 558731 |
| 2025-10-06 | 51.99 | $118.33 | 537028 |
| 2025-10-03 | 61.02 | $123.15 | 301000 |
| 2025-10-02 | 61.06 | $123.17 | 349432 |
| 2025-10-01 | 66.92 | $125.86 | 387031 |
| 2025-09-30 | 64.54 | $123.88 | 263400 |
| 2025-09-29 | 66.45 | $124.71 | 226321 |
| 2025-09-26 | 65.67 | $124.04 | 226200 |
| 2025-09-25 | 63.95 | $122.59 | 216500 |
| 2025-09-24 | 65.52 | $123.32 | 284102 |
| 2025-09-23 | 65.31 | $123.13 | 286200 |
| 2025-09-22 | 63.85 | $121.80 | 354116 |
| 2025-09-19 | 70.71 | $125.02 | 667700 |
| 2025-09-18 | 75.78 | $127.13 | 506600 |
| 2025-09-17 | 75.00 | $126.16 | 604700 |
| 2025-09-16 | 73.18 | $124.02 | 332563 |
| 2025-09-15 | 73.95 | $124.34 | 344744 |
| 2025-09-12 | 74.34 | $124.51 | 349726 |
| 2025-09-11 | 74.26 | $124.41 | 748300 |
| 2025-09-10 | 70.92 | $120.34 | 413348 |
| 2025-09-09 | 71.97 | $120.82 | 424300 |
| 2025-09-08 | 72.46 | $121.05 | 744130 |
| 2025-09-05 | 69.42 | $117.49 | 681801 |
| 2025-09-04 | 67.29 | $115.28 | 443400 |
| 2025-09-03 | 64.71 | $112.83 | 467100 |
| 2025-09-02 | 60.47 | $109.33 | 336524 |
| 2025-08-29 | 62.02 | $110.10 | 316328 |
| 2025-08-28 | 60.47 | $108.86 | 293322 |
| 2025-08-27 | 60.03 | $108.51 | 265706 |
| 2025-08-26 | 61.00 | $109.04 | 434700 |
| 2025-08-25 | 61.91 | $109.54 | 238300 |
| 2025-08-22 | 62.22 | $109.72 | 562606 |
| 2025-08-21 | 54.49 | $103.39 | 454645 |
| 2025-08-20 | 57.87 | $105.29 | 304204 |
| 2025-08-19 | 61.04 | $106.97 | 303500 |
| 2025-08-18 | 59.19 | $105.51 | 371200 |
| 2025-08-15 | 62.07 | $107.01 | 433000 |
| 2025-08-14 | 64.86 | $108.41 | 581413 |
| 2025-08-13 | 64.78 | $108.33 | 875700 |
| 2025-08-12 | 57.89 | $102.71 | 281830 |
| 2025-08-11 | 53.18 | $99.66 | 242700 |
| 2025-08-08 | 50.52 | $98.12 | 231430 |
| 2025-08-07 | 50.62 | $98.18 | 286404 |
| 2025-08-06 | 51.73 | $98.82 | 212528 |
| 2025-08-05 | 52.44 | $99.24 | 341000 |
| 2025-08-04 | 49.93 | $97.63 | 405900 |
| 2025-08-01 | 46.98 | $95.85 | 527900 |
| 2025-07-31 | 42.06 | $93.14 | 361623 |
| 2025-07-30 | 43.36 | $94.06 | 567013 |
| 2025-07-29 | 44.65 | $94.97 | 310642 |
| 2025-07-28 | 41.82 | $93.41 | 401500 |
| 2025-07-25 | 42.70 | $94.07 | 460400 |
| 2025-07-24 | 41.26 | $93.26 | 559843 |
| 2025-07-23 | 45.70 | $96.56 | 1.2M |
| 2025-07-22 | 59.99 | $104.25 | 533484 |
| 2025-07-21 | 56.07 | $101.94 | 367230 |
| 2025-07-18 | 54.05 | $100.85 | 223110 |
| 2025-07-17 | 54.25 | $100.94 | 280437 |
| 2025-07-16 | 51.65 | $99.53 | 383343 |
| 2025-07-15 | 49.78 | $98.56 | 492800 |
| 2025-07-14 | 54.66 | $100.92 | 371514 |
| 2025-07-11 | 53.07 | $100.06 | 280207 |
| 2025-07-10 | 55.63 | $101.25 | 642300 |
| 2025-07-09 | 57.96 | $102.29 | 641524 |
| 2025-07-08 | 55.00 | $100.57 | 395100 |
| 2025-07-07 | 54.22 | $100.13 | 403640 |
| 2025-07-03 | 59.30 | $102.41 | 147410 |
| 2025-07-02 | 60.00 | $102.71 | 480500 |
| 2025-07-01 | 58.05 | $101.47 | 391200 |
| 2025-06-30 | 54.97 | $99.64 | 275300 |
| 2025-06-27 | 54.10 | $99.14 | 1.5M |
| 2025-06-26 | 55.57 | $99.86 | 195516 |
| 2025-06-25 | 51.54 | $97.55 | 194000 |
| 2025-06-24 | 53.85 | $98.70 | 224100 |
| 2025-06-23 | 50.75 | $97.00 | 268247 |
| 2025-06-20 | 47.59 | $95.40 | 334003 |
| 2025-06-18 | 46.08 | $94.66 | 268200 |
| 2025-06-17 | 42.21 | $92.86 | 439608 |
| 2025-06-16 | 46.72 | $95.41 | 301900 |
| 2025-06-13 | 47.61 | $95.88 | 218946 |
| 2025-06-12 | 52.99 | $98.52 | 356247 |
| 2025-06-11 | 50.54 | $97.30 | 524418 |
| 2025-06-10 | 49.82 | $96.95 | 346916 |
| 2025-06-09 | 47.84 | $95.98 | 203928 |
| 2025-06-06 | 47.25 | $95.69 | 221338 |
| 2025-06-05 | 45.84 | $94.99 | 247909 |
| 2025-06-04 | 45.76 | $94.95 | 189539 |
| 2025-06-03 | 46.32 | $95.30 | 239500 |
| 2025-06-02 | 43.30 | $93.70 | 246552 |
| 2025-05-30 | 46.90 | $96.00 | 259800 |
| 2025-05-29 | 48.02 | $96.68 | 174000 |
| 2025-05-28 | 46.72 | $95.95 | 220748 |
| 2025-05-27 | 48.03 | $96.79 | 335100 |
| 2025-05-23 | 44.36 | $94.71 | 399500 |
| 2025-05-22 | 45.30 | $95.35 | 646800 |
| 2025-05-21 | 46.53 | $96.20 | 349200 |
| 2025-05-20 | 54.80 | $101.14 | 218437 |
| 2025-05-19 | 53.82 | $100.52 | 232149 |
| 2025-05-16 | 56.14 | $101.77 | 306900 |
| 2025-05-15 | 54.64 | $100.76 | 301000 |
| 2025-05-14 | 51.54 | $98.78 | 266947 |
| 2025-05-13 | 52.95 | $99.59 | 324300 |
| 2025-05-12 | 52.10 | $99.04 | 238100 |
| 2025-05-09 | 49.89 | $97.61 | 230402 |
| 2025-05-08 | 51.10 | $98.38 | 178800 |
| 2025-05-07 | 50.05 | $97.68 | 281217 |
| 2025-05-06 | 47.21 | $95.82 | 263737 |
| 2025-05-05 | 49.83 | $97.63 | 243618 |
| 2025-05-02 | 50.54 | $98.11 | 224639 |
| 2025-05-01 | 48.96 | $97.01 | 338334 |
| 2025-04-30 | 49.55 | $97.44 | 323000 |
| 2025-04-29 | 47.54 | $96.00 | 268537 |
| 2025-04-28 | 45.81 | $94.78 | 313700 |
| 2025-04-25 | 44.12 | $93.60 | 312225 |
| 2025-04-24 | 45.86 | $95.11 | 349902 |
| 2025-04-23 | 43.99 | $93.77 | 899037 |
| 2025-04-22 | 47.02 | $96.40 | 646024 |
| 2025-04-21 | 43.99 | $94.22 | 355040 |
| 2025-04-17 | 47.34 | $97.06 | 345500 |
| 2025-04-16 | 45.26 | $95.57 | 394512 |
| 2025-04-15 | 46.29 | $96.45 | 261700 |
| 2025-04-14 | 47.34 | $97.36 | 615900 |
| 2025-04-11 | 41.73 | $93.31 | 730800 |
| 2025-04-10 | 35.21 | $89.28 | 539132 |
| 2025-04-09 | 40.81 | $94.48 | 877606 |
| 2025-04-08 | 37.02 | $92.41 | 776100 |
| 2025-04-07 | 41.28 | $95.92 | 1.0M |
| 2025-04-04 | 54.43 | $103.69 | 1.2M |
| 2025-04-03 | 52.94 | $102.88 | 676300 |
| 2025-04-02 | 54.46 | $103.61 | 419900 |
| 2025-04-01 | 47.39 | $100.01 | 390700 |
| 2025-03-31 | 47.58 | $100.11 | 527900 |
| 2025-03-28 | 48.03 | $100.35 | 239600 |
| 2025-03-27 | 49.67 | $101.23 | 203912 |
| 2025-03-26 | 51.34 | $102.11 | 260600 |
| 2025-03-25 | 52.09 | $102.51 | 259717 |
| 2025-03-24 | 53.01 | $103.01 | 227600 |
| 2025-03-21 | 49.62 | $101.01 | 352658 |
| 2025-03-20 | 50.61 | $101.58 | 402645 |
| 2025-03-19 | 46.95 | $99.51 | 310344 |
| 2025-03-18 | 46.06 | $99.02 | 195300 |
| 2025-03-17 | 44.19 | $98.00 | 180300 |
| 2025-03-14 | 42.24 | $96.95 | 219336 |
| 2025-03-13 | 37.65 | $94.63 | 278223 |
| 2025-03-12 | 39.38 | $95.98 | 531700 |
| 2025-03-11 | 40.24 | $96.64 | 337500 |
| 2025-03-10 | 38.64 | $95.81 | 516400 |
| 2025-03-07 | 47.16 | $101.72 | 256900 |
| 2025-03-06 | 45.80 | $101.01 | 287300 |
| 2025-03-05 | 48.89 | $102.84 | 296400 |
| 2025-03-04 | 46.94 | $101.79 | 322828 |
| 2025-03-03 | 50.10 | $103.62 | 291123 |
| 2025-02-28 | 50.16 | $103.65 | 311600 |
| 2025-02-27 | 47.42 | $102.09 | 287234 |
| 2025-02-26 | 49.21 | $103.18 | 512528 |
| 2025-02-25 | 48.54 | $102.78 | 404040 |
| 2025-02-24 | 42.26 | $99.35 | 329831 |
| 2025-02-21 | 45.16 | $101.25 | 343300 |
| 2025-02-20 | 44.53 | $100.92 | 253911 |
| 2025-02-19 | 46.25 | $102.05 | 199300 |
| 2025-02-18 | 45.83 | $101.81 | 217600 |
| 2025-02-14 | 45.75 | $101.76 | 248015 |
| 2025-02-13 | 44.55 | $101.03 | 206000 |
| 2025-02-12 | 42.62 | $99.86 | 407181 |
| 2025-02-11 | 46.22 | $102.62 | 269300 |
| 2025-02-10 | 46.70 | $102.97 | 352800 |
| 2025-02-07 | 48.29 | $104.15 | 282500 |
| 2025-02-06 | 49.70 | $105.18 | 341100 |
| 2025-02-05 | 49.80 | $105.26 | 457000 |
| 2025-02-04 | 49.22 | $104.81 | 522812 |
| 2025-02-03 | 44.92 | $101.63 | 488700 |
| 2025-01-31 | 48.69 | $104.69 | 1.0M |
| 2025-01-30 | 66.15 | $114.82 | 398855 |
| 2025-01-29 | 62.75 | $112.10 | 432099 |
| 2025-01-28 | 62.17 | $111.67 | 566728 |
| 2025-01-27 | 66.68 | $113.66 | 411016 |
| 2025-01-24 | 60.86 | $109.36 | 202616 |
| 2025-01-23 | 60.68 | $109.24 | 260320 |
| 2025-01-22 | 61.63 | $109.66 | 333800 |
| 2025-01-21 | 60.36 | $108.76 | 216800 |
| 2025-01-17 | 58.72 | $107.62 | 186700 |
| 2025-01-16 | 57.29 | $106.65 | 357106 |
| 2025-01-15 | 52.69 | $103.78 | 246000 |
| 2025-01-14 | 48.32 | $101.41 | 308400 |
| 2025-01-13 | 39.99 | $97.66 | 243418 |
| 2025-01-10 | 36.24 | $96.22 | 297030 |
| 2025-01-08 | 41.94 | $99.52 | 233700 |
| 2025-01-07 | 43.13 | $100.13 | 362300 |
| 2025-01-06 | 42.45 | $99.86 | 214000 |
| 2025-01-03 | 44.12 | $100.75 | 199449 |
| 2025-01-02 | 41.90 | $99.84 | 548240 |
| 2024-12-31 | 46.32 | $102.14 | 157000 |
| 2024-12-30 | 44.48 | $101.38 | 135719 |
| 2024-12-27 | 45.83 | $102.07 | 231200 |
| 2024-12-26 | 47.63 | $102.97 | 258070 |
| 2024-12-24 | 45.86 | $102.18 | 183035 |
| 2024-12-23 | 43.16 | $101.01 | 339643 |
| 2024-12-20 | 44.33 | $101.66 | 617624 |
| 2024-12-19 | 40.66 | $100.10 | 449400 |
| 2024-12-18 | 39.44 | $99.60 | 425305 |
| 2024-12-17 | 46.90 | $103.69 | 203600 |
| 2024-12-16 | 49.83 | $105.03 | 181901 |
| 2024-12-13 | 48.51 | $104.45 | 160400 |
| 2024-12-12 | 49.85 | $105.07 | 150502 |
| 2024-12-11 | 51.34 | $105.76 | 258448 |
| 2024-12-10 | 47.58 | $104.02 | 244603 |
| 2024-12-09 | 50.27 | $105.29 | 320600 |
| 2024-12-06 | 54.38 | $107.07 | 165700 |
| 2024-12-05 | 51.75 | $105.82 | 149224 |
| 2024-12-04 | 51.37 | $105.64 | 174201 |
| 2024-12-03 | 52.49 | $106.15 | 148139 |
| 2024-12-02 | 53.69 | $106.70 | 172600 |
| 2024-11-29 | 54.62 | $107.13 | 107146 |
| 2024-11-27 | 54.17 | $106.87 | 202835 |
| 2024-11-26 | 53.29 | $106.36 | 232030 |
| 2024-11-25 | 56.14 | $107.79 | 634230 |
| 2024-11-22 | 52.48 | $105.62 | 166500 |
| 2024-11-21 | 49.38 | $103.95 | 152700 |
| 2024-11-20 | 46.97 | $102.72 | 233357 |
| 2024-11-19 | 51.01 | $104.87 | 217728 |
| 2024-11-18 | 46.11 | $102.48 | 170000 |
| 2024-11-15 | 46.09 | $102.47 | 282428 |
| 2024-11-14 | 43.47 | $101.24 | 275100 |
| 2024-11-13 | 46.05 | $102.73 | 343922 |
| 2024-11-12 | 49.96 | $104.80 | 283232 |
| 2024-11-11 | 52.63 | $106.10 | 232500 |
| 2024-11-08 | 51.05 | $105.27 | 281521 |
| 2024-11-07 | 47.76 | $103.63 | 545300 |
| 2024-11-06 | 43.69 | $101.77 | 579600 |
| 2024-11-05 | 44.74 | $102.36 | 179143 |
| 2024-11-04 | 40.60 | $100.56 | 204600 |
| 2024-11-01 | 37.72 | $99.39 | 269533 |
| 2024-10-31 | 38.16 | $99.68 | 262819 |
| 2024-10-30 | 39.69 | $100.70 | 251900 |
| 2024-10-29 | 42.45 | $102.44 | 232624 |
| 2024-10-28 | 42.21 | $102.33 | 196417 |
| 2024-10-25 | 39.00 | $100.88 | 295600 |
| 2024-10-24 | 39.29 | $101.08 | 297700 |
| 2024-10-23 | 36.96 | $100.02 | 750400 |
| 2024-10-22 | 42.21 | $103.64 | 359900 |
| 2024-10-21 | 44.35 | $104.94 | 364323 |
| 2024-10-18 | 52.98 | $109.32 | 240215 |
| 2024-10-17 | 56.43 | $110.77 | 149436 |
| 2024-10-16 | 56.72 | $110.89 | 144645 |
| 2024-10-15 | 53.01 | $108.95 | 169700 |
| 2024-10-14 | 51.39 | $108.16 | 196805 |
| 2024-10-11 | 47.28 | $106.27 | 281600 |
| 2024-10-10 | 47.07 | $106.18 | 275800 |
| 2024-10-09 | 47.24 | $106.27 | 255000 |
| 2024-10-08 | 48.56 | $106.97 | 299229 |
| 2024-10-07 | 46.83 | $106.11 | 264217 |
| 2024-10-04 | 47.81 | $106.66 | 434000 |
| 2024-10-03 | 55.24 | $110.40 | 171336 |
| 2024-10-02 | 57.33 | $111.32 | 182638 |
| 2024-10-01 | 59.22 | $112.14 | 272321 |
| 2024-09-30 | 63.67 | $113.97 | 229900 |
| 2024-09-27 | 63.43 | $113.80 | 256800 |
| 2024-09-26 | 61.18 | $112.25 | 269400 |
| 2024-09-25 | 62.76 | $112.92 | 258300 |
| 2024-09-24 | 61.02 | $111.70 | 227900 |
| 2024-09-23 | 62.64 | $112.41 | 251217 |
| 2024-09-20 | 61.81 | $111.80 | 658034 |
| 2024-09-19 | 66.04 | $113.65 | 370140 |
| 2024-09-18 | 72.44 | $116.17 | 336500 |
| 2024-09-17 | 73.48 | $116.56 | 228200 |
| 2024-09-16 | 73.54 | $116.58 | 402424 |
| 2024-09-13 | 72.29 | $115.24 | 424426 |
| 2024-09-12 | 67.94 | $111.16 | 333041 |
| 2024-09-11 | 62.63 | $107.28 | 253600 |
| 2024-09-10 | 63.24 | $107.52 | 257000 |
| 2024-09-09 | 63.10 | $107.42 | 429148 |
| 2024-09-06 | 61.99 | $106.63 | 274955 |
| 2024-09-05 | 65.58 | $108.14 | 300811 |
| 2024-09-04 | 64.58 | $107.37 | 200600 |
| 2024-09-03 | 62.72 | $105.97 | 272600 |
| 2024-08-30 | 67.62 | $108.00 | 376505 |
| 2024-08-29 | 64.00 | $105.25 | 309905 |
| 2024-08-28 | 60.48 | $102.94 | 172700 |
| 2024-08-27 | 60.97 | $103.14 | 235200 |
| 2024-08-26 | 60.82 | $103.04 | 291848 |
| 2024-08-23 | 59.86 | $102.39 | 210023 |
| 2024-08-22 | 55.26 | $99.51 | 163103 |
| 2024-08-21 | 55.17 | $99.46 | 217500 |
| 2024-08-20 | 53.84 | $98.66 | 133343 |
| 2024-08-19 | 54.65 | $99.08 | 162328 |
| 2024-08-16 | 52.50 | $97.75 | 191348 |
| 2024-08-15 | 53.02 | $98.04 | 252400 |
| 2024-08-14 | 55.70 | $99.52 | 216735 |
| 2024-08-13 | 53.18 | $97.86 | 251400 |
| 2024-08-12 | 49.31 | $95.51 | 190800 |
| 2024-08-09 | 52.04 | $97.08 | 148600 |
| 2024-08-08 | 49.89 | $95.80 | 310300 |
| 2024-08-07 | 46.13 | $93.70 | 222095 |
| 2024-08-06 | 48.41 | $95.09 | 258316 |
| 2024-08-05 | 48.45 | $95.11 | 499925 |
| 2024-08-02 | 53.40 | $97.99 | 717600 |
| 2024-08-01 | 48.79 | $95.32 | 346743 |
| 2024-07-31 | 54.13 | $98.12 | 206400 |
| 2024-07-30 | 54.67 | $98.39 | 174808 |
| 2024-07-29 | 56.05 | $99.08 | 205500 |
| 2024-07-26 | 57.71 | $99.91 | 257400 |
| 2024-07-25 | 56.82 | $99.30 | 397100 |
| 2024-07-24 | 52.56 | $96.57 | 462045 |
| 2024-07-23 | 60.52 | $100.40 | 562188 |
| 2024-07-22 | 58.69 | $99.22 | 494500 |
| 2024-07-19 | 63.10 | $101.09 | 195900 |
| 2024-07-18 | 64.86 | $101.80 | 355300 |
| 2024-07-17 | 66.55 | $102.48 | 547916 |
| 2024-07-16 | 68.49 | $103.26 | 465500 |
| 2024-07-15 | 65.42 | $100.76 | 448335 |
| 2024-07-12 | 64.58 | $100.12 | 297500 |
| 2024-07-11 | 62.32 | $98.46 | 310657 |
| 2024-07-10 | 52.23 | $92.66 | 153800 |
| 2024-07-09 | 48.43 | $90.98 | 223700 |
| 2024-07-08 | 50.50 | $91.89 | 157500 |
| 2024-07-05 | 51.93 | $92.51 | 130149 |
| 2024-07-03 | 55.35 | $93.93 | 69924 |
| 2024-07-02 | 53.34 | $92.95 | 165842 |
| 2024-07-01 | 51.97 | $92.30 | 236500 |
| 2024-06-28 | 57.65 | $94.60 | 1.4M |
| 2024-06-27 | 53.61 | $92.67 | 118000 |
| 2024-06-26 | 51.71 | $91.83 | 111912 |
| 2024-06-25 | 54.33 | $92.87 | 177166 |
| 2024-06-24 | 55.35 | $93.27 | 208746 |
| 2024-06-21 | 53.41 | $92.34 | 319000 |
| 2024-06-20 | 52.44 | $91.88 | 117245 |
| 2024-06-18 | 54.31 | $92.68 | 173500 |
| 2024-06-17 | 53.22 | $92.13 | 105600 |
| 2024-06-14 | 51.85 | $91.44 | 128345 |
| 2024-06-13 | 54.70 | $92.73 | 192000 |
| 2024-06-12 | 54.81 | $92.78 | 286421 |
| 2024-06-11 | 45.77 | $88.45 | 161133 |
| 2024-06-10 | 46.90 | $89.00 | 127700 |
| 2024-06-07 | 47.59 | $89.34 | 152800 |
| 2024-06-06 | 50.13 | $90.57 | 107800 |
| 2024-06-05 | 53.86 | $92.25 | 113900 |
| 2024-06-04 | 50.28 | $90.54 | 153900 |
| 2024-06-03 | 51.07 | $90.90 | 169646 |
| 2024-05-31 | 50.56 | $90.65 | 183404 |
| 2024-05-30 | 50.32 | $90.53 | 144737 |
| 2024-05-29 | 47.59 | $89.16 | 229321 |
| 2024-05-28 | 50.87 | $90.85 | 203112 |
| 2024-05-24 | 51.75 | $91.29 | 178000 |
| 2024-05-23 | 49.50 | $90.10 | 223400 |
| 2024-05-22 | 51.38 | $91.08 | 248030 |
| 2024-05-21 | 57.36 | $93.92 | 136748 |
| 2024-05-20 | 57.60 | $94.03 | 169400 |
| 2024-05-17 | 56.54 | $93.37 | 135900 |
| 2024-05-16 | 56.40 | $93.28 | 128700 |
| 2024-05-15 | 57.59 | $93.88 | 203631 |
| 2024-05-14 | 53.68 | $91.36 | 224300 |
| 2024-05-13 | 52.16 | $90.44 | 285831 |
| 2024-05-10 | 57.81 | $93.31 | 208407 |
| 2024-05-09 | 58.63 | $93.70 | 196949 |
| 2024-05-08 | 55.65 | $91.76 | 128300 |
| 2024-05-07 | 56.33 | $92.10 | 269239 |
| 2024-05-06 | 57.87 | $92.89 | 262124 |
| 2024-05-03 | 54.81 | $90.84 | 282819 |
| 2024-05-02 | 49.89 | $87.92 | 184200 |
| 2024-05-01 | 46.66 | $86.21 | 259130 |
| 2024-04-30 | 45.55 | $85.64 | 248700 |
| 2024-04-29 | 48.52 | $87.40 | 273400 |
| 2024-04-26 | 47.78 | $87.00 | 487900 |
| 2024-04-25 | 46.33 | $86.20 | 1.1M |
| 2024-04-24 | 57.49 | $92.07 | 381347 |
| 2024-04-23 | 59.13 | $92.78 | 147816 |
| 2024-04-22 | 55.17 | $90.46 | 188450 |
| 2024-04-19 | 50.22 | $87.96 | 175116 |
| 2024-04-18 | 48.14 | $87.00 | 138035 |
| 2024-04-17 | 46.70 | $86.35 | 112600 |
| 2024-04-16 | 46.31 | $86.17 | 164900 |
| 2024-04-15 | 48.06 | $87.11 | 214800 |
| 2024-04-12 | 49.61 | $87.93 | 175900 |
| 2024-04-11 | 52.11 | $89.21 | 212100 |
| 2024-04-10 | 49.04 | $87.60 | 269200 |
| 2024-04-09 | 56.50 | $91.09 | 217100 |
| 2024-04-08 | 54.52 | $90.04 | 190482 |
| 2024-04-05 | 52.72 | $89.11 | 331142 |
| 2024-04-04 | 50.32 | $87.92 | 160006 |
| 2024-04-03 | 51.21 | $88.35 | 217000 |
| 2024-04-02 | 50.80 | $88.14 | 228900 |
| 2024-04-01 | 54.03 | $89.73 | 184800 |
| 2024-03-28 | 56.96 | $91.09 | 398000 |
| 2024-03-27 | 58.34 | $91.71 | 164045 |
| 2024-03-26 | 53.61 | $88.95 | 170924 |
| 2024-03-25 | 56.59 | $90.30 | 146805 |
| 2024-03-22 | 56.30 | $90.13 | 163100 |
| 2024-03-21 | 60.28 | $91.89 | 255700 |
| 2024-03-20 | 56.20 | $89.45 | 278400 |
| 2024-03-19 | 51.73 | $87.13 | 244000 |
| 2024-03-18 | 47.16 | $85.06 | 421900 |
| 2024-03-15 | 46.18 | $84.64 | 401405 |
| 2024-03-14 | 46.99 | $85.05 | 225900 |
| 2024-03-13 | 50.48 | $86.75 | 104700 |
| 2024-03-12 | 48.49 | $85.82 | 132537 |
| 2024-03-11 | 48.93 | $86.04 | 217542 |
| 2024-03-08 | 50.60 | $86.88 | 310200 |
| 2024-03-07 | 53.63 | $88.34 | 359746 |
| 2024-03-06 | 48.90 | $85.96 | 191100 |
| 2024-03-05 | 49.06 | $86.04 | 277049 |
| 2024-03-04 | 46.33 | $84.73 | 183000 |
| 2024-03-01 | 47.57 | $85.40 | 243100 |
| 2024-02-29 | 46.62 | $84.93 | 266500 |
| 2024-02-28 | 44.46 | $83.87 | 217643 |
| 2024-02-27 | 47.34 | $85.55 | 230938 |
| 2024-02-26 | 47.90 | $85.87 | 282749 |
| 2024-02-23 | 49.99 | $87.06 | 226800 |
| 2024-02-22 | 49.48 | $86.77 | 192013 |
| 2024-02-21 | 49.95 | $87.05 | 185731 |
| 2024-02-20 | 49.97 | $87.06 | 236009 |
| 2024-02-16 | 52.20 | $88.46 | 170600 |
| 2024-02-15 | 56.29 | $90.86 | 239930 |
| 2024-02-14 | 52.66 | $88.39 | 220009 |
| 2024-02-13 | 48.27 | $85.73 | 433412 |
| 2024-02-12 | 61.17 | $92.09 | 255604 |
| 2024-02-09 | 59.75 | $91.21 | 202100 |
| 2024-02-08 | 58.21 | $90.27 | 270100 |
| 2024-02-07 | 56.70 | $89.37 | 146300 |
| 2024-02-06 | 57.49 | $89.73 | 290814 |
| 2024-02-05 | 57.39 | $89.67 | 239920 |
| 2024-02-02 | 65.59 | $93.24 | 547800 |
| 2024-02-01 | 59.02 | $89.02 | 318903 |
| 2024-01-31 | 55.58 | $87.22 | 176625 |
| 2024-01-30 | 61.10 | $89.26 | 187300 |
| 2024-01-29 | 61.10 | $89.26 | 250335 |
| 2024-01-26 | 58.10 | $87.63 | 141200 |
| 2024-01-25 | 58.10 | $87.63 | 343314 |
| 2024-01-24 | 54.88 | $85.96 | 133421 |
| 2024-01-23 | 56.61 | $86.66 | 145009 |
| 2024-01-22 | 57.60 | $87.06 | 163107 |
| 2024-01-19 | 54.87 | $85.60 | 165317 |
| 2024-01-18 | 50.60 | $83.53 | 177136 |
| 2024-01-17 | 50.12 | $83.31 | 166232 |
| 2024-01-16 | 50.88 | $83.67 | 256900 |
| 2024-01-12 | 56.80 | $86.26 | 288800 |
| 2024-01-11 | 57.64 | $86.60 | 229308 |
| 2024-01-10 | 59.60 | $87.40 | 208432 |
| 2024-01-09 | 57.68 | $86.28 | 236144 |
| 2024-01-08 | 60.28 | $87.35 | 326741 |
| 2024-01-05 | 54.79 | $84.31 | 170710 |
| 2024-01-04 | 55.63 | $84.66 | 142326 |
| 2024-01-03 | 56.50 | $85.03 | 290447 |
| 2024-01-02 | 63.57 | $87.80 | 247100 |
| 2023-12-29 | 65.16 | $88.37 | 108200 |
| 2023-12-28 | 66.98 | $89.02 | 135635 |
| 2023-12-27 | 67.31 | $89.14 | 171235 |
| 2023-12-26 | 66.76 | $88.71 | 125923 |
| 2023-12-22 | 66.22 | $88.29 | 164000 |
| 2023-12-21 | 65.11 | $87.41 | 171600 |
| 2023-12-20 | 64.32 | $86.79 | 213400 |
| 2023-12-19 | 68.39 | $88.51 | 209500 |
| 2023-12-18 | 68.18 | $88.32 | 305534 |
| 2023-12-15 | 71.03 | $89.52 | 750000 |
| 2023-12-14 | 80.08 | $92.93 | 569400 |
| 2023-12-13 | 74.20 | $86.51 | 576600 |
| 2023-12-12 | 69.30 | $82.85 | 305400 |
| 2023-12-11 | 66.63 | $81.23 | 241806 |
| 2023-12-08 | 64.69 | $80.15 | 453704 |
| 2023-12-07 | 65.91 | $80.51 | 160500 |
| 2023-12-06 | 65.02 | $80.00 | 443600 |
| 2023-12-05 | 65.72 | $80.22 | 277100 |
| 2023-12-04 | 67.67 | $80.84 | 170500 |
| 2023-12-01 | 66.03 | $79.78 | 232914 |
| 2023-11-30 | 62.67 | $77.79 | 263100 |
| 2023-11-29 | 65.49 | $78.70 | 212008 |
| 2023-11-28 | 63.95 | $77.79 | 143522 |
| 2023-11-27 | 63.04 | $77.26 | 173200 |
| 2023-11-24 | 63.15 | $77.30 | 82239 |
| 2023-11-22 | 65.76 | $78.22 | 228200 |
| 2023-11-21 | 65.44 | $78.00 | 176845 |
| 2023-11-20 | 66.06 | $78.23 | 321500 |
| 2023-11-17 | 62.23 | $75.65 | 271900 |
| 2023-11-16 | 61.77 | $75.36 | 214241 |
| 2023-11-15 | 65.74 | $76.87 | 342208 |
| 2023-11-14 | 65.43 | $76.65 | 455047 |
| 2023-11-13 | 56.79 | $71.48 | 165833 |
| 2023-11-10 | 58.10 | $71.97 | 290743 |
| 2023-11-09 | 56.70 | $71.25 | 769900 |
| 2023-11-08 | 59.63 | $72.37 | 221716 |
| 2023-11-07 | 57.35 | $71.15 | 129611 |
| 2023-11-06 | 59.31 | $71.90 | 237700 |
| 2023-11-03 | 61.05 | $72.56 | 330628 |
| 2023-11-02 | 58.75 | $71.24 | 490435 |
| 2023-11-01 | 53.94 | $68.78 | 407211 |
| 2023-10-31 | 50.41 | $67.20 | 308900 |
| 2023-10-30 | 52.21 | $67.95 | 475035 |
| 2023-10-27 | 56.38 | $69.58 | 654700 |
| 2023-10-26 | 41.43 | $64.09 | 260935 |
| 2023-10-25 | 37.38 | $63.00 | 224500 |
| 2023-10-24 | 37.70 | $63.14 | 154100 |
| 2023-10-23 | 38.86 | $63.66 | 205800 |
| 2023-10-20 | 38.31 | $63.50 | 231000 |
| 2023-10-19 | 37.90 | $63.38 | 310008 |
| 2023-10-18 | 42.58 | $65.50 | 206638 |
| 2023-10-17 | 47.58 | $67.40 | 266100 |
| 2023-10-16 | 46.83 | $67.16 | 171600 |
| 2023-10-13 | 45.15 | $66.62 | 167442 |
| 2023-10-12 | 45.20 | $66.64 | 183719 |
| 2023-10-11 | 50.68 | $68.69 | 159100 |
| 2023-10-10 | 50.23 | $68.53 | 313800 |
| 2023-10-09 | 46.89 | $67.36 | 169742 |
| 2023-10-06 | 43.92 | $66.39 | 197508 |
| 2023-10-05 | 44.31 | $66.55 | 234026 |
| 2023-10-04 | 40.23 | $65.25 | 232105 |
| 2023-10-03 | 34.56 | $63.63 | 454849 |
| 2023-10-02 | 39.28 | $65.79 | 187571 |
| 2023-09-29 | 41.29 | $66.60 | 164000 |
| 2023-09-28 | 40.76 | $66.45 | 111400 |
| 2023-09-27 | 38.90 | $65.92 | 191313 |
| 2023-09-26 | 38.24 | $65.73 | 186826 |
| 2023-09-25 | 40.77 | $66.88 | 95025 |
| 2023-09-22 | 40.88 | $66.93 | 136600 |
| 2023-09-21 | 41.36 | $67.15 | 186000 |
| 2023-09-20 | 44.85 | $68.70 | 242400 |
| 2023-09-19 | 43.56 | $68.26 | 165800 |
| 2023-09-18 | 43.48 | $68.23 | 223732 |
| 2023-09-15 | 44.48 | $68.70 | 489104 |
| 2023-09-14 | 46.24 | $69.52 | 274700 |
| 2023-09-13 | 42.88 | $68.24 | 385400 |
| 2023-09-12 | 45.95 | $69.68 | 274225 |
| 2023-09-11 | 49.72 | $71.29 | 219000 |
| 2023-09-08 | 44.35 | $69.30 | 120528 |
| 2023-09-07 | 46.24 | $70.10 | 184100 |
| 2023-09-06 | 45.97 | $70.00 | 136900 |
| 2023-09-05 | 48.29 | $71.00 | 260335 |
| 2023-09-01 | 52.78 | $72.77 | 203200 |
| 2023-08-31 | 50.30 | $71.77 | 372500 |
| 2023-08-30 | 47.66 | $70.76 | 162345 |
| 2023-08-29 | 44.30 | $69.55 | 239300 |
| 2023-08-28 | 42.71 | $69.00 | 252200 |
| 2023-08-25 | 42.62 | $68.97 | 142300 |
| 2023-08-24 | 42.72 | $69.02 | 157202 |
| 2023-08-23 | 43.50 | $69.42 | 276006 |
| 2023-08-22 | 37.63 | $67.24 | 217405 |
| 2023-08-21 | 40.23 | $68.67 | 305832 |
| 2023-08-18 | 41.47 | $69.32 | 231421 |
| 2023-08-17 | 42.93 | $70.07 | 154825 |
| 2023-08-16 | 45.34 | $71.27 | 134003 |
| 2023-08-15 | 48.14 | $72.58 | 188340 |
| 2023-08-14 | 49.54 | $73.21 | 195500 |
| 2023-08-11 | 51.18 | $73.94 | 117800 |
| 2023-08-10 | 52.40 | $74.48 | 135400 |
| 2023-08-09 | 54.33 | $75.33 | 138515 |
| 2023-08-08 | 55.38 | $75.79 | 153200 |
| 2023-08-07 | 58.53 | $77.14 | 157101 |
| 2023-08-04 | 55.58 | $75.48 | 162500 |
| 2023-08-03 | 52.23 | $73.76 | 181837 |
| 2023-08-02 | 53.45 | $74.31 | 216200 |
| 2023-08-01 | 54.44 | $74.76 | 316132 |
| 2023-07-31 | 55.47 | $75.23 | 494222 |
| 2023-07-28 | 57.36 | $76.10 | 713300 |
| 2023-07-27 | 67.71 | $80.20 | 475150 |
| 2023-07-26 | 72.28 | $81.71 | 432734 |
| 2023-07-25 | 70.41 | $80.22 | 306500 |
| 2023-07-24 | 71.36 | $80.53 | 248800 |
| 2023-07-21 | 70.74 | $80.02 | 300000 |
| 2023-07-20 | 73.03 | $80.80 | 295901 |
| 2023-07-19 | 75.16 | $81.52 | 498900 |
| 2023-07-18 | 72.04 | $78.62 | 398820 |
| 2023-07-17 | 68.76 | $76.07 | 767800 |
| 2023-07-14 | 65.21 | $73.74 | 178337 |
| 2023-07-13 | 65.03 | $73.63 | 272626 |
| 2023-07-12 | 63.02 | $72.40 | 193300 |
| 2023-07-11 | 60.06 | $70.73 | 279307 |
| 2023-07-10 | 57.59 | $69.45 | 240500 |
| 2023-07-07 | 53.03 | $67.34 | 227200 |
| 2023-07-06 | 50.95 | $66.46 | 609362 |
| 2023-07-05 | 56.90 | $68.64 | 187424 |
| 2023-07-03 | 61.84 | $70.21 | 119843 |
| 2023-06-30 | 62.16 | $70.31 | 309330 |
| 2023-06-29 | 64.69 | $71.09 | 303327 |
| 2023-06-28 | 67.40 | $71.90 | 255400 |
| 2023-06-27 | 64.94 | $70.47 | 477500 |
| 2023-06-26 | 59.38 | $67.74 | 177700 |
| 2023-06-23 | 59.24 | $67.68 | 504500 |
| 2023-06-22 | 60.19 | $67.98 | 205600 |
| 2023-06-21 | 64.84 | $69.39 | 175619 |
| 2023-06-20 | 64.34 | $69.12 | 299236 |
| 2023-06-16 | 62.96 | $68.38 | 405300 |
| 2023-06-15 | 68.19 | $69.93 | 387200 |
| 2023-06-14 | 67.26 | $69.37 | 364500 |
| 2023-06-13 | 67.46 | $69.43 | 542312 |
| 2023-06-12 | 62.27 | $66.53 | 254008 |
| 2023-06-09 | 60.31 | $65.58 | 190204 |
| 2023-06-08 | 59.76 | $65.32 | 196500 |
| 2023-06-07 | 59.31 | $65.10 | 644200 |
| 2023-06-06 | 56.88 | $63.93 | 257400 |
| 2023-06-05 | 54.74 | $62.96 | 240245 |
| 2023-06-02 | 56.95 | $63.76 | 213100 |
| 2023-06-01 | 52.47 | $61.79 | 302838 |
| 2023-05-31 | 50.61 | $61.04 | 343402 |
| 2023-05-30 | 50.34 | $60.93 | 329400 |
| 2023-05-26 | 49.06 | $60.40 | 217300 |
| 2023-05-25 | 45.38 | $58.94 | 336800 |
| 2023-05-24 | 49.32 | $60.64 | 230758 |
| 2023-05-23 | 50.87 | $61.27 | 277100 |
| 2023-05-22 | 52.68 | $61.99 | 290100 |
| 2023-05-19 | 55.92 | $63.23 | 376600 |
| 2023-05-18 | 60.03 | $64.68 | 597700 |
| 2023-05-17 | 55.56 | $62.59 | 509100 |
| 2023-05-16 | 51.89 | $61.09 | 333400 |
| 2023-05-15 | 51.28 | $60.85 | 370608 |
| 2023-05-12 | 47.85 | $59.54 | 254816 |
| 2023-05-11 | 45.39 | $58.66 | 253915 |
| 2023-05-10 | 41.43 | $57.33 | 303509 |
| 2023-05-09 | 39.09 | $56.59 | 347608 |
| 2023-05-08 | 41.27 | $57.62 | 383643 |
| 2023-05-05 | 43.18 | $58.48 | 391120 |
| 2023-05-04 | 39.21 | $57.20 | 439700 |
| 2023-05-03 | 43.29 | $59.02 | 564200 |
| 2023-05-02 | 45.34 | $59.85 | 563323 |
| 2023-05-01 | 47.63 | $60.74 | 500000 |
| 2023-04-28 | 52.60 | $62.49 | 650530 |
| 2023-04-27 | 65.30 | $65.92 | 463446 |
| 2023-04-26 | 60.22 | $64.01 | 421700 |
| 2023-04-25 | 59.84 | $63.88 | 340300 |
| 2023-04-24 | 60.26 | $63.98 | 453200 |
| 2023-04-21 | 59.22 | $63.60 | 341800 |
| 2023-04-20 | 58.50 | $63.33 | 181100 |
| 2023-04-19 | 58.75 | $63.40 | 217800 |
| 2023-04-18 | 57.00 | $62.72 | 278428 |
| 2023-04-17 | 56.82 | $62.65 | 436400 |
| 2023-04-14 | 58.89 | $63.27 | 470608 |
| 2023-04-13 | 58.33 | $63.03 | 253900 |
| 2023-04-12 | 55.15 | $61.71 | 255338 |
| 2023-04-11 | 55.48 | $61.82 | 365500 |
| 2023-04-10 | 49.18 | $59.46 | 584600 |
| 2023-04-06 | 49.74 | $59.66 | 345600 |
| 2023-04-05 | 51.79 | $60.38 | 249743 |
| 2023-04-04 | 50.77 | $60.00 | 286840 |
| 2023-04-03 | 52.91 | $60.77 | 333209 |
| 2023-03-31 | 49.89 | $59.61 | 344736 |
| 2023-03-30 | 46.21 | $58.31 | 302948 |
| 2023-03-29 | 45.89 | $58.20 | 304600 |
| 2023-03-28 | 42.28 | $56.98 | 358600 |
| 2023-03-27 | 43.06 | $57.33 | 314300 |
| 2023-03-24 | 43.21 | $57.40 | 471141 |
| 2023-03-23 | 38.56 | $55.82 | 394009 |
| 2023-03-22 | 38.79 | $55.94 | 346621 |
| 2023-03-21 | 42.45 | $57.77 | 468527 |
| 2023-03-20 | 39.42 | $56.75 | 465200 |
| 2023-03-17 | 39.42 | $56.75 | 870909 |
| 2023-03-16 | 41.80 | $57.97 | 512043 |
| 2023-03-15 | 37.18 | $56.40 | 502400 |
| 2023-03-14 | 39.57 | $57.66 | 568038 |
| 2023-03-13 | 39.67 | $57.71 | 861500 |
| 2023-03-10 | 39.87 | $57.82 | 620513 |
| 2023-03-09 | 43.06 | $59.50 | 435800 |
| 2023-03-08 | 47.66 | $61.63 | 308523 |
| 2023-03-07 | 45.10 | $60.65 | 300100 |
| 2023-03-06 | 48.63 | $62.18 | 404624 |
| 2023-03-03 | 50.60 | $62.98 | 304800 |
| 2023-03-02 | 47.58 | $61.78 | 275200 |
| 2023-03-01 | 46.65 | $61.42 | 432500 |
| 2023-02-28 | 44.16 | $60.47 | 749400 |
| 2023-02-27 | 44.64 | $60.70 | 322118 |
| 2023-02-24 | 44.72 | $60.74 | 305100 |
| 2023-02-23 | 46.85 | $61.81 | 339800 |
| 2023-02-22 | 44.89 | $60.97 | 447327 |
| 2023-02-21 | 46.32 | $61.71 | 323517 |
| 2023-02-17 | 52.13 | $64.43 | 208400 |
| 2023-02-16 | 54.04 | $65.24 | 289300 |
| 2023-02-15 | 57.35 | $66.58 | 184600 |
| 2023-02-14 | 56.69 | $66.23 | 196800 |
| 2023-02-13 | 56.40 | $66.07 | 249400 |
| 2023-02-10 | 55.51 | $65.57 | 548500 |
| 2023-02-09 | 56.39 | $65.97 | 341614 |
| 2023-02-08 | 58.49 | $66.93 | 375284 |
| 2023-02-07 | 57.49 | $66.29 | 526245 |
| 2023-02-06 | 54.82 | $64.65 | 509214 |
| 2023-02-03 | 58.29 | $66.29 | 1.2M |
| 2023-02-02 | 75.65 | $72.55 | 922008 |
| 2023-02-01 | 70.94 | $68.96 | 465600 |
| 2023-01-31 | 68.45 | $67.42 | 298849 |
| 2023-01-30 | 65.81 | $65.96 | 385700 |
| 2023-01-27 | 65.84 | $65.97 | 272600 |
| 2023-01-26 | 65.63 | $65.85 | 256100 |
| 2023-01-25 | 62.70 | $64.26 | 265113 |
| 2023-01-24 | 62.50 | $64.16 | 233549 |
| 2023-01-23 | 67.15 | $65.58 | 231700 |
| 2023-01-20 | 65.75 | $64.76 | 529600 |
| 2023-01-19 | 61.66 | $62.59 | 354019 |
| 2023-01-18 | 65.28 | $63.65 | 300118 |
| 2023-01-17 | 67.19 | $64.19 | 308829 |
| 2023-01-13 | 65.22 | $63.09 | 209816 |
| 2023-01-12 | 66.71 | $63.52 | 364844 |
| 2023-01-11 | 65.22 | $62.67 | 645500 |
| 2023-01-10 | 60.20 | $60.15 | 262111 |
| 2023-01-09 | 58.39 | $59.35 | 284415 |
| 2023-01-06 | 56.86 | $58.69 | 298723 |
| 2023-01-05 | 56.53 | $58.55 | 209800 |
| 2023-01-04 | 56.85 | $58.66 | 228846 |
| 2023-01-03 | 54.83 | $57.74 | 238117 |
| 2022-12-30 | 52.35 | $56.66 | 220300 |
| 2022-12-29 | 53.89 | $57.25 | 255246 |
| 2022-12-28 | 49.38 | $55.37 | 259748 |
| 2022-12-27 | 52.71 | $56.65 | 165514 |
| 2022-12-23 | 52.98 | $56.75 | 185632 |
| 2022-12-22 | 51.08 | $55.94 | 265400 |
| 2022-12-21 | 54.29 | $57.19 | 311600 |
| 2022-12-20 | 50.41 | $55.55 | 266500 |
| 2022-12-19 | 49.49 | $55.18 | 269300 |
| 2022-12-16 | 51.50 | $56.00 | 699931 |
| 2022-12-15 | 50.87 | $55.73 | 529735 |
| 2022-12-14 | 57.81 | $58.38 | 360148 |
| 2022-12-13 | 59.32 | $58.90 | 365700 |
| 2022-12-12 | 57.16 | $57.84 | 302400 |
| 2022-12-09 | 59.01 | $58.50 | 208500 |
| 2022-12-08 | 62.21 | $59.60 | 300100 |
| 2022-12-07 | 60.45 | $58.65 | 285449 |
| 2022-12-06 | 60.34 | $58.59 | 588200 |
| 2022-12-05 | 57.52 | $57.09 | 294700 |
| 2022-12-02 | 63.54 | $59.19 | 253301 |
| 2022-12-01 | 63.33 | $59.07 | 497600 |
| 2022-11-30 | 65.07 | $59.66 | 449928 |
| 2022-11-29 | 62.00 | $57.83 | 210000 |
| 2022-11-28 | 60.82 | $57.17 | 377103 |
| 2022-11-25 | 62.55 | $57.79 | 101200 |
| 2022-11-23 | 61.88 | $57.39 | 202100 |
| 2022-11-22 | 60.18 | $56.38 | 214809 |
| 2022-11-21 | 57.47 | $54.86 | 157700 |
| 2022-11-18 | 57.25 | $54.74 | 272942 |
| 2022-11-17 | 57.30 | $54.76 | 247200 |
| 2022-11-16 | 60.31 | $56.05 | 194826 |
| 2022-11-15 | 61.28 | $56.46 | 371841 |
| 2022-11-14 | 61.13 | $56.36 | 331200 |
| 2022-11-11 | 63.18 | $57.27 | 602700 |
| 2022-11-10 | 61.79 | $56.23 | 794900 |
| 2022-11-09 | 53.36 | $50.98 | 334000 |
| 2022-11-08 | 55.23 | $51.83 | 294100 |
| 2022-11-07 | 54.68 | $51.52 | 258024 |
| 2022-11-04 | 54.65 | $51.50 | 356837 |
| 2022-11-03 | 52.32 | $50.14 | 396223 |
| 2022-11-02 | 54.75 | $51.38 | 547643 |
| 2022-11-01 | 56.82 | $52.40 | 491745 |
| 2022-10-31 | 58.72 | $53.32 | 1.1M |
| 2022-10-28 | 62.75 | $55.18 | 1.5M |
| 2022-10-27 | 48.35 | $47.22 | 692100 |
| 2022-10-26 | 48.32 | $47.21 | 723300 |
| 2022-10-25 | 51.65 | $48.68 | 629718 |
| 2022-10-24 | 47.08 | $46.74 | 421900 |
| 2022-10-21 | 44.59 | $45.77 | 612700 |
| 2022-10-20 | 40.77 | $44.37 | 500900 |
| 2022-10-19 | 42.52 | $45.25 | 476300 |
| 2022-10-18 | 45.56 | $46.69 | 509400 |
| 2022-10-17 | 41.24 | $45.13 | 656100 |
| 2022-10-14 | 38.51 | $44.21 | 648718 |
| 2022-10-13 | 40.35 | $45.16 | 620236 |
| 2022-10-12 | 40.41 | $45.19 | 723678 |
| 2022-10-11 | 38.88 | $44.64 | 1.9M |
| 2022-10-10 | 36.22 | $43.70 | 768100 |
| 2022-10-07 | 40.10 | $45.90 | 568100 |
| 2022-10-06 | 40.41 | $46.07 | 662723 |
| 2022-10-05 | 42.40 | $47.13 | 459600 |
| 2022-10-04 | 42.84 | $47.36 | 594706 |
| 2022-10-03 | 35.73 | $44.75 | 517700 |
| 2022-09-30 | 29.86 | $42.90 | 619422 |
| 2022-09-29 | 32.04 | $44.35 | 577500 |
| 2022-09-28 | 33.89 | $45.49 | 494700 |
| 2022-09-27 | 32.29 | $45.00 | 899600 |
| 2022-09-26 | 32.88 | $45.38 | 721900 |
| 2022-09-23 | 37.88 | $48.30 | 684524 |
| 2022-09-22 | 40.33 | $49.53 | 833600 |
| 2022-09-21 | 45.35 | $51.74 | 402300 |
| 2022-09-20 | 45.47 | $51.79 | 560225 |
| 2022-09-19 | 51.45 | $54.07 | 280646 |
| 2022-09-16 | 50.39 | $53.68 | 747800 |
| 2022-09-15 | 51.83 | $54.20 | 477040 |
| 2022-09-14 | 52.84 | $54.57 | 362838 |
| 2022-09-13 | 49.27 | $53.17 | 373300 |
| 2022-09-12 | 55.20 | $55.26 | 250033 |
| 2022-09-09 | 54.22 | $54.87 | 203600 |
| 2022-09-08 | 48.07 | $52.64 | 278217 |
| 2022-09-07 | 46.38 | $52.09 | 237000 |
| 2022-09-06 | 43.49 | $51.18 | 254600 |
| 2022-09-02 | 44.39 | $51.54 | 242500 |
| 2022-09-01 | 44.30 | $51.51 | 397700 |
| 2022-08-31 | 48.34 | $53.12 | 323703 |
| 2022-08-30 | 50.06 | $53.76 | 187900 |
| 2022-08-29 | 50.46 | $53.91 | 283000 |
| 2022-08-26 | 51.85 | $54.44 | 308900 |
| 2022-08-25 | 56.28 | $56.03 | 174700 |
| 2022-08-24 | 52.63 | $54.52 | 213100 |
| 2022-08-23 | 53.68 | $54.89 | 240400 |
| 2022-08-22 | 52.64 | $54.46 | 290100 |
| 2022-08-19 | 58.19 | $56.39 | 418913 |
| 2022-08-18 | 63.27 | $57.94 | 221741 |
| 2022-08-17 | 63.92 | $58.13 | 458900 |
| 2022-08-16 | 69.42 | $59.67 | 388802 |
| 2022-08-15 | 68.59 | $59.17 | 288700 |
| 2022-08-12 | 67.50 | $58.52 | 440800 |
| 2022-08-11 | 66.49 | $57.93 | 417641 |
| 2022-08-10 | 67.81 | $58.32 | 562511 |
| 2022-08-09 | 65.15 | $56.74 | 307900 |
| 2022-08-08 | 65.54 | $56.86 | 479836 |
| 2022-08-05 | 62.99 | $55.41 | 335310 |
| 2022-08-04 | 64.91 | $56.02 | 451827 |
| 2022-08-03 | 68.45 | $57.11 | 1.0M |
| 2022-08-02 | 59.96 | $52.65 | 571808 |
| 2022-08-01 | 68.61 | $54.85 | 401123 |
| 2022-07-29 | 68.49 | $54.79 | 377800 |
| 2022-07-28 | 69.44 | $55.02 | 405921 |
| 2022-07-27 | 67.49 | $53.97 | 317538 |
| 2022-07-26 | 63.24 | $51.97 | 221300 |
| 2022-07-25 | 64.89 | $52.38 | 212219 |
| 2022-07-22 | 64.26 | $52.09 | 347800 |
| 2022-07-21 | 64.14 | $52.03 | 279200 |
| 2022-07-20 | 61.86 | $50.96 | 279010 |
| 2022-07-19 | 59.66 | $49.99 | 282632 |
| 2022-07-18 | 55.36 | $48.29 | 272418 |
| 2022-07-15 | 54.36 | $47.92 | 358414 |
| 2022-07-14 | 52.89 | $47.38 | 313746 |
| 2022-07-13 | 55.30 | $48.15 | 380938 |
| 2022-07-12 | 54.61 | $47.88 | 394435 |
| 2022-07-11 | 51.25 | $46.61 | 221611 |
| 2022-07-08 | 53.16 | $47.26 | 353939 |
| 2022-07-07 | 52.04 | $46.83 | 324900 |
| 2022-07-06 | 48.89 | $45.67 | 313700 |
| 2022-07-05 | 50.80 | $46.37 | 407600 |
| 2022-07-01 | 48.73 | $45.61 | 782605 |
| 2022-06-30 | 43.04 | $43.71 | 489836 |
| 2022-06-29 | 42.92 | $43.67 | 323700 |
| 2022-06-28 | 42.96 | $43.69 | 320500 |
| 2022-06-27 | 44.53 | $44.39 | 383048 |
| 2022-06-24 | 43.32 | $43.96 | 552705 |
| 2022-06-23 | 40.64 | $43.02 | 428100 |
| 2022-06-22 | 38.38 | $42.25 | 568538 |
| 2022-06-21 | 37.94 | $42.10 | 579800 |
| 2022-06-17 | 35.04 | $41.11 | 914800 |
| 2022-06-16 | 30.76 | $39.73 | 772409 |
| 2022-06-15 | 34.05 | $41.86 | 1.1M |
| 2022-06-14 | 34.31 | $42.02 | 591700 |
| 2022-06-13 | 36.46 | $43.31 | 722300 |
| 2022-06-10 | 42.43 | $46.36 | 522300 |
| 2022-06-09 | 49.88 | $49.29 | 544500 |
| 2022-06-08 | 49.91 | $49.30 | 225738 |
| 2022-06-07 | 50.67 | $49.58 | 298700 |
| 2022-06-06 | 49.94 | $49.30 | 377007 |
| 2022-06-03 | 48.68 | $48.81 | 384000 |
| 2022-06-02 | 53.02 | $50.48 | 405543 |
| 2022-06-01 | 49.04 | $48.94 | 469800 |
| 2022-05-31 | 49.24 | $49.02 | 476502 |
| 2022-05-27 | 52.51 | $50.27 | 334603 |
| 2022-05-26 | 52.39 | $50.22 | 415300 |
| 2022-05-25 | 47.35 | $48.23 | 558500 |
| 2022-05-24 | 50.77 | $49.56 | 553000 |
| 2022-05-23 | 50.36 | $49.40 | 677328 |
| 2022-05-20 | 45.67 | $47.65 | 781153 |
| 2022-05-19 | 42.04 | $46.43 | 657133 |
| 2022-05-18 | 42.18 | $46.49 | 512724 |
| 2022-05-17 | 43.71 | $47.20 | 706700 |
| 2022-05-16 | 38.79 | $45.55 | 548400 |
| 2022-05-13 | 39.61 | $45.96 | 629919 |
| 2022-05-12 | 36.86 | $45.07 | 891100 |
| 2022-05-11 | 36.30 | $44.89 | 821700 |
| 2022-05-10 | 39.54 | $46.65 | 1.2M |
| 2022-05-09 | 41.29 | $47.53 | 979600 |
| 2022-05-06 | 43.10 | $48.41 | 920000 |
| 2022-05-05 | 42.99 | $48.37 | 1.1M |
| 2022-05-04 | 48.30 | $50.81 | 847331 |
| 2022-05-03 | 45.55 | $49.76 | 644209 |
| 2022-05-02 | 41.53 | $48.33 | 832433 |
| 2022-04-29 | 42.00 | $48.56 | 581528 |
| 2022-04-28 | 44.17 | $49.60 | 568600 |
| 2022-04-27 | 36.95 | $47.17 | 749032 |
| 2022-04-26 | 36.50 | $47.03 | 790900 |
| 2022-04-25 | 42.41 | $49.91 | 548536 |
| 2022-04-22 | 37.36 | $48.40 | 498975 |
| 2022-04-21 | 41.33 | $50.14 | 465300 |
| 2022-04-20 | 40.67 | $49.95 | 552649 |
| 2022-04-19 | 34.95 | $48.37 | 472500 |
| 2022-04-18 | 31.07 | $47.40 | 358200 |
| 2022-04-14 | 31.65 | $47.71 | 571129 |
| 2022-04-13 | 33.42 | $48.65 | 725426 |
| 2022-04-12 | 23.74 | $46.41 | 850405 |
| 2022-04-11 | 25.12 | $47.30 | 1.2M |
| 2022-04-08 | 24.66 | $47.20 | 1.0M |
| 2022-04-07 | 24.57 | $47.18 | 1.1M |
| 2022-04-06 | 26.14 | $48.25 | 1.2M |
| 2022-04-05 | 30.34 | $50.68 | 965500 |
| 2022-04-04 | 34.14 | $52.45 | 445945 |
| 2022-04-01 | 35.62 | $53.07 | 372526 |
| 2022-03-31 | 35.93 | $53.20 | 361836 |
| 2022-03-30 | 38.64 | $54.30 | 415716 |
| 2022-03-29 | 41.19 | $55.25 | 640000 |
| 2022-03-28 | 37.78 | $54.42 | 461300 |
| 2022-03-25 | 34.80 | $53.73 | 322000 |
| 2022-03-24 | 38.29 | $55.11 | 410739 |
| 2022-03-23 | 39.26 | $55.47 | 408000 |
| 2022-03-22 | 39.29 | $55.48 | 382400 |
| 2022-03-21 | 35.54 | $54.57 | 638100 |
| 2022-03-18 | 37.45 | $55.36 | 847316 |
| 2022-03-17 | 36.71 | $55.18 | 624241 |
| 2022-03-16 | 38.15 | $55.79 | 741600 |
| 2022-03-15 | 32.13 | $54.34 | 539815 |
| 2022-03-14 | 31.25 | $54.14 | 525310 |
| 2022-03-11 | 33.85 | $55.39 | 483500 |
| 2022-03-10 | 34.00 | $55.46 | 1.1M |
| 2022-03-09 | 35.79 | $56.29 | 550403 |
| 2022-03-08 | 34.65 | $56.00 | 1.3M |
| 2022-03-07 | 38.51 | $57.72 | 724500 |
| 2022-03-04 | 42.12 | $59.11 | 492307 |
| 2022-03-03 | 41.40 | $58.92 | 351700 |
| 2022-03-02 | 42.08 | $59.18 | 657536 |
| 2022-03-01 | 37.51 | $57.95 | 623600 |
| 2022-02-28 | 36.74 | $57.75 | 528200 |
| 2022-02-25 | 38.79 | $58.65 | 655000 |
| 2022-02-24 | 32.49 | $57.06 | 970200 |
| 2022-02-23 | 32.57 | $57.10 | 716900 |
| 2022-02-22 | 34.48 | $58.05 | 859800 |
| 2022-02-18 | 37.37 | $59.36 | 496044 |
| 2022-02-17 | 39.45 | $60.23 | 372300 |
| 2022-02-16 | 42.03 | $61.24 | 364100 |
| 2022-02-15 | 42.24 | $61.32 | 393500 |
| 2022-02-14 | 39.69 | $60.60 | 438662 |
| 2022-02-11 | 40.86 | $61.09 | 670145 |
| 2022-02-10 | 37.05 | $60.03 | 699709 |
| 2022-02-09 | 37.61 | $60.29 | 777100 |
| 2022-02-08 | 38.91 | $60.89 | 1.1M |
| 2022-02-07 | 30.86 | $58.76 | 929920 |
| 2022-02-04 | 31.68 | $59.20 | 1.1M |
| 2022-02-03 | 29.71 | $58.71 | 1.0M |
| 2022-02-02 | 31.38 | $59.66 | 1.0M |
| 2022-02-01 | 33.89 | $60.98 | 920712 |
| 2022-01-31 | 37.63 | $62.70 | 933640 |
| 2022-01-28 | 33.63 | $61.71 | 560516 |
| 2022-01-27 | 32.38 | $61.41 | 920600 |
| 2022-01-26 | 40.03 | $64.62 | 792616 |
| 2022-01-25 | 43.01 | $65.61 | 726035 |
| 2022-01-24 | 42.14 | $65.40 | 1.4M |
| 2022-01-21 | 40.42 | $64.98 | 590220 |
| 2022-01-20 | 42.09 | $65.57 | 774000 |
| 2022-01-19 | 48.04 | $67.43 | 436681 |
| 2022-01-18 | 51.14 | $68.27 | 712714 |
| 2022-01-14 | 53.61 | $68.90 | 587400 |
| 2022-01-13 | 56.31 | $69.56 | 394736 |
| 2022-01-12 | 54.22 | $68.93 | 417408 |
| 2022-01-11 | 49.91 | $67.74 | 484749 |
| 2022-01-10 | 47.84 | $67.21 | 763200 |
| 2022-01-07 | 49.99 | $67.79 | 826600 |
| 2022-01-06 | 52.75 | $68.50 | 455300 |
| 2022-01-05 | 51.86 | $68.25 | 704700 |
| 2022-01-04 | 56.69 | $69.44 | 462500 |
| 2022-01-03 | 59.61 | $70.10 | 489500 |
| 2021-12-31 | 58.63 | $69.78 | 307733 |
| 2021-12-30 | 62.18 | $70.57 | 293300 |
| 2021-12-29 | 59.78 | $69.75 | 335800 |
| 2021-12-28 | 59.15 | $69.54 | 374312 |
| 2021-12-27 | 61.51 | $70.08 | 294941 |
| 2021-12-23 | 61.18 | $69.96 | 288700 |
| 2021-12-22 | 59.72 | $69.42 | 315414 |
| 2021-12-21 | 57.67 | $68.69 | 376104 |
| 2021-12-20 | 52.81 | $67.13 | 429640 |
| 2021-12-17 | 56.44 | $68.05 | 825121 |
| 2021-12-16 | 55.33 | $67.70 | 1.4M |
| 2021-12-15 | 54.58 | $67.46 | 430441 |
| 2021-12-14 | 55.06 | $67.59 | 416311 |
| 2021-12-13 | 58.75 | $68.57 | 422900 |
| 2021-12-10 | 60.23 | $68.95 | 356901 |
| 2021-12-09 | 61.20 | $69.20 | 297000 |
| 2021-12-08 | 61.61 | $69.31 | 398300 |
| 2021-12-07 | 60.48 | $68.82 | 362700 |
| 2021-12-06 | 60.73 | $68.89 | 609016 |
| 2021-12-03 | 58.27 | $67.81 | 601139 |
| 2021-12-02 | 60.36 | $68.44 | 1.3M |
| 2021-12-01 | 51.19 | $64.97 | 1.0M |
| 2021-11-30 | 45.54 | $63.33 | 1.1M |
| 2021-11-29 | 51.21 | $64.98 | 789916 |
| 2021-11-26 | 51.43 | $65.04 | 375700 |
| 2021-11-24 | 54.10 | $65.76 | 577101 |
| 2021-11-23 | 51.48 | $64.97 | 675599 |
| 2021-11-22 | 51.58 | $65.00 | 909900 |
| 2021-11-19 | 48.31 | $64.03 | 759800 |
| 2021-11-18 | 43.47 | $62.74 | 522848 |
| 2021-11-17 | 43.96 | $62.90 | 506712 |
| 2021-11-16 | 44.55 | $63.10 | 1.3M |
| 2021-11-15 | 43.90 | $62.92 | 640212 |
| 2021-11-12 | 50.91 | $65.17 | 460700 |
| 2021-11-11 | 53.63 | $65.92 | 512148 |
| 2021-11-10 | 53.95 | $66.01 | 535774 |
| 2021-11-09 | 55.97 | $66.57 | 807102 |
| 2021-11-08 | 60.39 | $67.72 | 674200 |
| 2021-11-05 | 58.30 | $66.95 | 1.1M |
| 2021-11-04 | 50.76 | $64.60 | 548109 |
| 2021-11-03 | 52.25 | $64.99 | 649300 |
| 2021-11-02 | 52.40 | $65.03 | 570805 |
| 2021-11-01 | 49.83 | $64.28 | 958300 |
| 2021-10-29 | 40.89 | $62.06 | 653710 |
| 2021-10-28 | 41.46 | $62.24 | 802308 |
| 2021-10-27 | 42.62 | $62.61 | 723300 |
| 2021-10-26 | 44.27 | $63.13 | 683528 |
| 2021-10-25 | 55.61 | $66.01 | 669332 |
| 2021-10-22 | 58.33 | $66.56 | 444901 |
| 2021-10-21 | 63.51 | $67.53 | 710513 |
| 2021-10-20 | 63.23 | $67.44 | 451835 |
| 2021-10-19 | 63.04 | $67.38 | 493705 |
| 2021-10-18 | 59.98 | $66.42 | 474300 |
| 2021-10-15 | 59.65 | $66.32 | 619212 |
| 2021-10-14 | 63.17 | $67.03 | 533137 |
| 2021-10-13 | 61.24 | $66.40 | 709600 |
| 2021-10-12 | 52.69 | $64.11 | 668003 |
| 2021-10-11 | 48.85 | $63.29 | 467100 |
| 2021-10-08 | 45.41 | $62.62 | 430702 |
| 2021-10-07 | 45.15 | $62.57 | 515200 |
| 2021-10-06 | 44.44 | $62.43 | 513500 |
| 2021-10-05 | 41.20 | $61.80 | 478800 |
| 2021-10-04 | 38.61 | $61.32 | 538900 |
| 2021-10-01 | 39.33 | $61.53 | 570942 |
| 2021-09-30 | 37.20 | $61.13 | 671600 |
| 2021-09-29 | 33.56 | $60.47 | 595711 |
| 2021-09-28 | 32.95 | $60.36 | 1.1M |
| 2021-09-27 | 38.64 | $62.20 | 813600 |
| 2021-09-24 | 40.25 | $62.65 | 606522 |
| 2021-09-23 | 43.35 | $63.46 | 707833 |
| 2021-09-22 | 42.52 | $63.30 | 445400 |
| 2021-09-21 | 42.12 | $63.22 | 577824 |
| 2021-09-20 | 46.45 | $64.34 | 597400 |
| 2021-09-17 | 47.32 | $64.55 | 1.3M |
| 2021-09-16 | 47.40 | $64.57 | 359800 |
| 2021-09-15 | 49.89 | $65.19 | 375300 |
| 2021-09-14 | 48.48 | $64.85 | 427417 |
| 2021-09-13 | 50.26 | $65.30 | 442500 |
| 2021-09-10 | 44.27 | $63.91 | 312900 |
| 2021-09-09 | 45.31 | $64.19 | 473200 |
| 2021-09-08 | 45.57 | $64.26 | 410800 |
| 2021-09-07 | 47.19 | $64.71 | 430912 |
| 2021-09-03 | 52.61 | $66.08 | 280333 |
| 2021-09-02 | 53.46 | $66.28 | 309144 |
| 2021-09-01 | 52.47 | $66.01 | 1.1M |
| 2021-08-31 | 54.68 | $66.55 | 365528 |
| 2021-08-30 | 55.12 | $66.66 | 191810 |
| 2021-08-27 | 57.40 | $67.22 | 333846 |
| 2021-08-26 | 54.80 | $66.40 | 336800 |
| 2021-08-25 | 56.48 | $66.82 | 365306 |
| 2021-08-24 | 54.73 | $66.26 | 247033 |
| 2021-08-23 | 54.00 | $66.03 | 445731 |
| 2021-08-20 | 55.77 | $66.51 | 316804 |
| 2021-08-19 | 54.80 | $66.18 | 910705 |
| 2021-08-18 | 59.14 | $67.35 | 844200 |
| 2021-08-17 | 60.18 | $67.62 | 335550 |
| 2021-08-16 | 60.83 | $67.79 | 303515 |
| 2021-08-13 | 59.50 | $67.24 | 369931 |
| 2021-08-12 | 58.87 | $66.98 | 277127 |
| 2021-08-11 | 60.55 | $67.47 | 477747 |
| 2021-08-10 | 60.72 | $67.52 | 432916 |
| 2021-08-09 | 61.33 | $67.71 | 939536 |
| 2021-08-06 | 67.80 | $69.60 | 1.3M |
| 2021-08-05 | 52.33 | $63.48 | 457743 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.73
2026-07-31
Close Price
$75.41
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.26
Maximum
-0.09
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -76.73 | $75.41 | 1.1M |
| 2026-07-30 | -73.86 | $75.87 | 2.4M |
| 2026-07-29 | -21.21 | $86.04 | 620276 |
| 2026-07-28 | -25.40 | $85.70 | 456818 |
| 2026-07-27 | -40.57 | $84.47 | 548000 |
| 2026-07-24 | -42.05 | $84.35 | 319433 |
| 2026-07-23 | -63.50 | $82.61 | 597530 |
| 2026-07-22 | -37.85 | $84.69 | 296629 |
| 2026-07-21 | -46.49 | $83.99 | 347000 |
| 2026-07-20 | -49.58 | $83.58 | 539447 |
| 2026-07-17 | -29.30 | $85.29 | 359822 |
| 2026-07-16 | -11.15 | $86.82 | 403300 |
| 2026-07-15 | -32.98 | $84.98 | 584523 |
| 2026-07-14 | -57.53 | $82.91 | 268622 |
| 2026-07-13 | -74.50 | $81.48 | 448019 |
| 2026-07-10 | -53.62 | $82.35 | 248986 |
| 2026-07-09 | -57.68 | $81.94 | 394514 |
| 2026-07-08 | -67.79 | $80.92 | 514242 |
| 2026-07-07 | -65.91 | $81.11 | 602508 |
| 2026-07-06 | -39.74 | $83.75 | 537800 |
| 2026-07-02 | -42.52 | $83.47 | 548252 |
| 2026-07-01 | -29.04 | $84.83 | 525734 |
| 2026-06-30 | -4.07 | $87.10 | 837409 |
| 2026-06-29 | -10.17 | $86.15 | 646040 |
| 2026-06-26 | -3.33 | $86.08 | 1.3M |
| 2026-06-25 | -31.51 | $84.30 | 404200 |
| 2026-06-24 | -41.74 | $83.35 | 680100 |
| 2026-06-23 | -73.64 | $80.24 | 619116 |
| 2026-06-22 | -78.05 | $79.81 | 464478 |
| 2026-06-18 | -52.23 | $82.38 | 520218 |
| 2026-06-17 | -64.20 | $81.20 | 690022 |
| 2026-06-16 | -39.86 | $83.60 | 627505 |
| 2026-06-15 | -51.93 | $82.41 | 540300 |
| 2026-06-12 | -60.84 | $81.66 | 306736 |
| 2026-06-11 | -73.22 | $80.68 | 585100 |
| 2026-06-10 | -87.48 | $80.08 | 305600 |
| 2026-06-09 | -71.05 | $81.76 | 434600 |
| 2026-06-08 | -93.58 | $79.56 | 430200 |
| 2026-06-05 | -91.46 | $81.24 | 396400 |
| 2026-06-04 | -88.65 | $81.53 | 637504 |
| 2026-06-03 | -97.67 | $80.60 | 827035 |
| 2026-06-02 | -74.49 | $84.04 | 764700 |
| 2026-06-01 | -97.40 | $82.49 | 670712 |
| 2026-05-29 | -99.65 | $83.87 | 965941 |
| 2026-05-28 | -70.92 | $86.38 | 449524 |
| 2026-05-27 | -59.21 | $87.39 | 534500 |
| 2026-05-26 | -73.93 | $86.12 | 410700 |
| 2026-05-22 | -76.71 | $85.88 | 445000 |
| 2026-05-21 | -63.50 | $87.02 | 555700 |
| 2026-05-20 | -62.69 | $87.09 | 464200 |
| 2026-05-19 | -96.76 | $84.44 | 542526 |
| 2026-05-18 | -88.57 | $86.47 | 376502 |
| 2026-05-15 | -96.00 | $85.69 | 634943 |
| 2026-05-14 | -75.76 | $87.82 | 324800 |
| 2026-05-13 | -76.52 | $87.74 | 364100 |
| 2026-05-12 | -68.06 | $88.63 | 436300 |
| 2026-05-11 | -70.72 | $88.35 | 519600 |
| 2026-05-08 | -49.90 | $90.54 | 502000 |
| 2026-05-07 | -67.78 | $88.66 | 747809 |
| 2026-05-06 | -84.13 | $86.94 | 1.3M |
| 2026-05-05 | -99.88 | $87.48 | 1.0M |
| 2026-05-04 | -78.77 | $89.89 | 491125 |
| 2026-05-01 | -48.87 | $92.13 | 506100 |
| 2026-04-30 | -52.58 | $90.29 | 421900 |
| 2026-04-29 | -63.19 | $89.18 | 604214 |
| 2026-04-28 | -43.37 | $91.18 | 374000 |
| 2026-04-27 | -43.59 | $90.89 | 388517 |
| 2026-04-24 | -33.49 | $91.39 | 334230 |
| 2026-04-23 | -45.21 | $89.85 | 378003 |
| 2026-04-22 | -40.56 | $90.46 | 485800 |
| 2026-04-21 | -39.19 | $90.64 | 504142 |
| 2026-04-20 | -11.34 | $94.30 | 449850 |
| 2026-04-17 | -9.28 | $94.57 | 621100 |
| 2026-04-16 | -18.12 | $91.73 | 404742 |
| 2026-04-15 | -18.03 | $91.74 | 476000 |
| 2026-04-14 | -9.65 | $92.67 | 479023 |
| 2026-04-13 | -1.61 | $93.03 | 429106 |
| 2026-04-10 | -16.97 | $91.41 | 424800 |
| 2026-04-09 | -13.55 | $91.77 | 1.2M |
| 2026-04-08 | -15.07 | $91.61 | 620200 |
| 2026-04-07 | -31.20 | $88.45 | 443936 |
| 2026-04-06 | -8.30 | $90.38 | 436727 |
| 2026-04-02 | -6.41 | $90.10 | 565100 |
| 2026-04-01 | -42.74 | $87.70 | 366400 |
| 2026-03-31 | -47.63 | $87.40 | 556331 |
| 2026-03-30 | -75.19 | $84.90 | 652400 |
| 2026-03-27 | -68.91 | $85.47 | 476722 |
| 2026-03-26 | -70.33 | $86.44 | 395800 |
| 2026-03-25 | -70.73 | $86.43 | 563401 |
| 2026-03-24 | -90.71 | $84.30 | 689021 |
| 2026-03-23 | -81.36 | $85.50 | 537441 |
| 2026-03-20 | -91.45 | $84.45 | 735300 |
| 2026-03-19 | -60.42 | $88.03 | 472300 |
| 2026-03-18 | -72.07 | $87.21 | 491200 |
| 2026-03-17 | -72.11 | $87.35 | 644086 |
| 2026-03-16 | -78.68 | $86.48 | 732100 |
| 2026-03-13 | -96.37 | $84.14 | 542242 |
| 2026-03-12 | -96.39 | $84.61 | 731700 |
| 2026-03-11 | -72.53 | $87.65 | 751532 |
| 2026-03-10 | -59.28 | $89.59 | 932900 |
| 2026-03-09 | -78.59 | $87.01 | 1.0M |
| 2026-03-06 | -89.97 | $86.20 | 1.2M |
| 2026-03-05 | -86.03 | $88.53 | 849000 |
| 2026-03-04 | -69.86 | $90.67 | 645700 |
| 2026-03-03 | -76.74 | $89.76 | 577200 |
| 2026-03-02 | -82.74 | $90.38 | 929023 |
| 2026-02-27 | -85.01 | $91.93 | 1.2M |
| 2026-02-26 | -92.63 | $92.93 | 791309 |
| 2026-02-25 | -93.03 | $92.74 | 785100 |
| 2026-02-24 | -95.59 | $91.20 | 903827 |
| 2026-02-23 | -97.00 | $90.33 | 1.0M |
| 2026-02-20 | -94.07 | $92.23 | 849043 |
| 2026-02-19 | -90.95 | $94.33 | 736200 |
| 2026-02-18 | -88.32 | $96.06 | 967200 |
| 2026-02-17 | -92.04 | $93.88 | 1.3M |
| 2026-02-13 | -94.97 | $92.01 | 818000 |
| 2026-02-12 | -95.69 | $91.49 | 1.7M |
| 2026-02-11 | -97.68 | $90.40 | 1.3M |
| 2026-02-10 | -92.03 | $94.45 | 1.2M |
| 2026-02-09 | -91.52 | $94.81 | 780600 |
| 2026-02-06 | -90.42 | $95.60 | 1.0M |
| 2026-02-05 | -87.74 | $97.52 | 1.1M |
| 2026-02-04 | -89.75 | $96.08 | 1.5M |
| 2026-02-03 | -93.84 | $93.15 | 2.8M |
| 2026-02-02 | -96.89 | $93.07 | 3.3M |
| 2026-01-30 | -90.40 | $99.92 | 5.2M |
| 2026-01-29 | -34.40 | $149.70 | 763510 |
| 2026-01-28 | -43.18 | $146.98 | 999400 |
| 2026-01-27 | -35.17 | $149.46 | 663538 |
| 2026-01-26 | -27.11 | $151.96 | 363712 |
| 2026-01-23 | -30.56 | $150.89 | 221500 |
| 2026-01-22 | -28.04 | $151.67 | 270729 |
| 2026-01-21 | -26.01 | $152.30 | 362246 |
| 2026-01-20 | -31.62 | $150.56 | 844900 |
| 2026-01-16 | -2.90 | $159.46 | 1.0M |
| 2026-01-15 | -8.72 | $150.70 | 457200 |
| 2026-01-14 | -4.38 | $147.37 | 328025 |
| 2026-01-13 | -12.59 | $145.59 | 310307 |
| 2026-01-12 | -9.04 | $146.36 | 286200 |
| 2026-01-09 | -2.44 | $146.19 | 703100 |
| 2026-01-08 | -11.95 | $137.39 | 285900 |
| 2026-01-07 | -11.47 | $136.28 | 437743 |
| 2026-01-06 | -23.12 | $135.01 | 258663 |
| 2026-01-05 | -30.00 | $134.26 | 276800 |
| 2026-01-02 | -55.23 | $131.51 | 261505 |
| 2025-12-31 | -52.20 | $131.84 | 242200 |
| 2025-12-30 | -39.17 | $133.26 | 128200 |
| 2025-12-29 | -36.79 | $133.52 | 234500 |
| 2025-12-26 | -33.39 | $133.89 | 168100 |
| 2025-12-24 | -32.57 | $133.98 | 90320 |
| 2025-12-23 | -40.46 | $133.12 | 187803 |
| 2025-12-22 | -25.31 | $134.71 | 257600 |
| 2025-12-19 | -23.34 | $134.62 | 606701 |
| 2025-12-18 | -33.12 | $132.41 | 419600 |
| 2025-12-17 | -50.59 | $130.19 | 310029 |
| 2025-12-16 | -46.75 | $130.44 | 324000 |
| 2025-12-15 | -46.44 | $130.48 | 287400 |
| 2025-12-12 | -46.44 | $130.48 | 382711 |
| 2025-12-11 | -36.31 | $131.82 | 345119 |
| 2025-12-10 | -42.59 | $130.99 | 366600 |
| 2025-12-09 | -61.65 | $128.47 | 300600 |
| 2025-12-08 | -57.34 | $129.04 | 228802 |
| 2025-12-05 | -42.39 | $130.91 | 383206 |
| 2025-12-04 | -27.63 | $132.58 | 387600 |
| 2025-12-03 | -18.88 | $133.86 | 318641 |
| 2025-12-02 | -32.83 | $131.82 | 387820 |
| 2025-12-01 | -17.31 | $134.09 | 340100 |
| 2025-11-28 | -14.02 | $134.57 | 165400 |
| 2025-11-26 | -2.90 | $136.06 | 352500 |
| 2025-11-25 | -4.65 | $133.68 | 578530 |
| 2025-11-24 | -46.26 | $127.68 | 465000 |
| 2025-11-21 | -64.50 | $126.26 | 609710 |
| 2025-11-20 | -83.94 | $123.94 | 337430 |
| 2025-11-19 | -79.06 | $124.53 | 221630 |
| 2025-11-18 | -76.67 | $124.93 | 242911 |
| 2025-11-17 | -57.82 | $124.47 | 267800 |
| 2025-11-14 | -43.21 | $127.02 | 345646 |
| 2025-11-13 | -40.85 | $127.04 | 225900 |
| 2025-11-12 | -29.39 | $129.15 | 177543 |
| 2025-11-11 | -27.49 | $129.50 | 243800 |
| 2025-11-10 | -37.67 | $127.26 | 196847 |
| 2025-11-07 | -44.17 | $126.00 | 262037 |
| 2025-11-06 | -50.73 | $124.45 | 271716 |
| 2025-11-05 | -47.68 | $125.02 | 283500 |
| 2025-11-04 | -38.48 | $126.86 | 288500 |
| 2025-11-03 | -38.58 | $126.84 | 248700 |
| 2025-10-31 | -43.73 | $125.81 | 196710 |
| 2025-10-30 | -46.28 | $125.30 | 198238 |
| 2025-10-29 | -42.23 | $126.11 | 328302 |
| 2025-10-28 | -21.84 | $130.19 | 368411 |
| 2025-10-27 | -8.00 | $132.96 | 352747 |
| 2025-10-24 | -9.45 | $132.67 | 618508 |
| 2025-10-23 | -30.04 | $128.55 | 640500 |
| 2025-10-22 | -24.94 | $129.57 | 1.1M |
| 2025-10-21 | -44.55 | $120.91 | 418604 |
| 2025-10-20 | -40.28 | $121.40 | 238865 |
| 2025-10-17 | -52.40 | $120.01 | 333600 |
| 2025-10-16 | -77.23 | $117.43 | 291400 |
| 2025-10-15 | -68.82 | $118.85 | 242100 |
| 2025-10-14 | -66.71 | $119.70 | 399647 |
| 2025-10-13 | -85.13 | $116.85 | 264400 |
| 2025-10-10 | -83.45 | $117.11 | 470100 |
| 2025-10-09 | -99.87 | $114.57 | 374206 |
| 2025-10-08 | -84.77 | $117.50 | 319800 |
| 2025-10-07 | -91.06 | $116.57 | 558731 |
| 2025-10-06 | -85.14 | $118.33 | 537028 |
| 2025-10-03 | -52.81 | $123.15 | 301000 |
| 2025-10-02 | -48.38 | $123.17 | 349432 |
| 2025-10-01 | -24.96 | $125.86 | 387031 |
| 2025-09-30 | -29.53 | $123.88 | 263400 |
| 2025-09-29 | -24.34 | $124.71 | 226321 |
| 2025-09-26 | -26.84 | $124.04 | 226200 |
| 2025-09-25 | -32.96 | $122.59 | 216500 |
| 2025-09-24 | -29.72 | $123.32 | 284102 |
| 2025-09-23 | -30.57 | $123.13 | 286200 |
| 2025-09-22 | -36.47 | $121.80 | 354116 |
| 2025-09-19 | -19.09 | $125.02 | 667700 |
| 2025-09-18 | -10.74 | $127.13 | 506600 |
| 2025-09-17 | -14.35 | $126.16 | 604700 |
| 2025-09-16 | -14.48 | $124.02 | 332563 |
| 2025-09-15 | -13.18 | $124.34 | 344744 |
| 2025-09-12 | -12.48 | $124.51 | 349726 |
| 2025-09-11 | -12.89 | $124.41 | 748300 |
| 2025-09-10 | -17.66 | $120.34 | 413348 |
| 2025-09-09 | -4.91 | $120.82 | 424300 |
| 2025-09-08 | -3.53 | $121.05 | 744130 |
| 2025-09-05 | -9.63 | $117.49 | 681801 |
| 2025-09-04 | -0.73 | $115.28 | 443400 |
| 2025-09-03 | -0.46 | $112.83 | 467100 |
| 2025-09-02 | -9.52 | $109.33 | 336524 |
| 2025-08-29 | -3.25 | $110.10 | 316328 |
| 2025-08-28 | -9.25 | $108.86 | 293322 |
| 2025-08-27 | -10.83 | $108.51 | 265706 |
| 2025-08-26 | -7.79 | $109.04 | 434700 |
| 2025-08-25 | -4.93 | $109.54 | 238300 |
| 2025-08-22 | -3.90 | $109.72 | 562606 |
| 2025-08-21 | -32.46 | $103.39 | 454645 |
| 2025-08-20 | -21.41 | $105.29 | 304204 |
| 2025-08-19 | -11.63 | $106.97 | 303500 |
| 2025-08-18 | -20.13 | $105.51 | 371200 |
| 2025-08-15 | -11.40 | $107.01 | 433000 |
| 2025-08-14 | -2.06 | $108.41 | 581413 |
| 2025-08-13 | -1.31 | $108.33 | 875700 |
| 2025-08-12 | -17.32 | $102.71 | 281830 |
| 2025-08-11 | -40.39 | $99.66 | 242700 |
| 2025-08-08 | -52.04 | $98.12 | 231430 |
| 2025-08-07 | -51.59 | $98.18 | 286404 |
| 2025-08-06 | -46.75 | $98.82 | 212528 |
| 2025-08-05 | -43.57 | $99.24 | 341000 |
| 2025-08-04 | -55.75 | $97.63 | 405900 |
| 2025-08-01 | -69.21 | $95.85 | 527900 |
| 2025-07-31 | -89.71 | $93.14 | 361623 |
| 2025-07-30 | -82.75 | $94.06 | 567013 |
| 2025-07-29 | -75.87 | $94.97 | 310642 |
| 2025-07-28 | -87.67 | $93.41 | 401500 |
| 2025-07-25 | -82.68 | $94.07 | 460400 |
| 2025-07-24 | -99.49 | $93.26 | 559843 |
| 2025-07-23 | -95.05 | $96.56 | 1.2M |
| 2025-07-22 | -9.17 | $104.25 | 533484 |
| 2025-07-21 | -18.53 | $101.94 | 367230 |
| 2025-07-18 | -29.63 | $100.85 | 223110 |
| 2025-07-17 | -26.06 | $100.94 | 280437 |
| 2025-07-16 | -37.63 | $99.53 | 383343 |
| 2025-07-15 | -46.26 | $98.56 | 492800 |
| 2025-07-14 | -25.27 | $100.92 | 371514 |
| 2025-07-11 | -32.92 | $100.06 | 280207 |
| 2025-07-10 | -22.33 | $101.25 | 642300 |
| 2025-07-09 | -13.08 | $102.29 | 641524 |
| 2025-07-08 | -28.38 | $100.57 | 395100 |
| 2025-07-07 | -32.30 | $100.13 | 403640 |
| 2025-07-03 | -12.01 | $102.41 | 147410 |
| 2025-07-02 | -9.34 | $102.71 | 480500 |
| 2025-07-01 | -6.38 | $101.47 | 391200 |
| 2025-06-30 | -8.95 | $99.64 | 275300 |
| 2025-06-27 | -15.35 | $99.14 | 1.5M |
| 2025-06-26 | -0.68 | $99.86 | 195516 |
| 2025-06-25 | -28.35 | $97.55 | 194000 |
| 2025-06-24 | -11.97 | $98.70 | 224100 |
| 2025-06-23 | -36.18 | $97.00 | 268247 |
| 2025-06-20 | -58.97 | $95.40 | 334003 |
| 2025-06-18 | -80.22 | $94.66 | 268200 |
| 2025-06-17 | -96.86 | $92.86 | 439608 |
| 2025-06-16 | -78.51 | $95.41 | 301900 |
| 2025-06-13 | -74.27 | $95.88 | 218946 |
| 2025-06-12 | -48.54 | $98.52 | 356247 |
| 2025-06-11 | -60.43 | $97.30 | 524418 |
| 2025-06-10 | -63.84 | $96.95 | 346916 |
| 2025-06-09 | -73.29 | $95.98 | 203928 |
| 2025-06-06 | -76.12 | $95.69 | 221338 |
| 2025-06-05 | -82.94 | $94.99 | 247909 |
| 2025-06-04 | -83.33 | $94.95 | 189539 |
| 2025-06-03 | -79.92 | $95.30 | 239500 |
| 2025-06-02 | -96.74 | $93.70 | 246552 |
| 2025-05-30 | -76.84 | $96.00 | 259800 |
| 2025-05-29 | -69.88 | $96.68 | 174000 |
| 2025-05-28 | -77.36 | $95.95 | 220748 |
| 2025-05-27 | -68.75 | $96.79 | 335100 |
| 2025-05-23 | -87.64 | $94.71 | 399500 |
| 2025-05-22 | -75.12 | $95.35 | 646800 |
| 2025-05-21 | -67.28 | $96.20 | 349200 |
| 2025-05-20 | -21.75 | $101.14 | 218437 |
| 2025-05-19 | -27.47 | $100.52 | 232149 |
| 2025-05-16 | -15.94 | $101.77 | 306900 |
| 2025-05-15 | -2.99 | $100.76 | 301000 |
| 2025-05-14 | -25.88 | $98.78 | 266947 |
| 2025-05-13 | -16.08 | $99.59 | 324300 |
| 2025-05-12 | -22.73 | $99.04 | 238100 |
| 2025-05-09 | -21.81 | $97.61 | 230402 |
| 2025-05-08 | -16.73 | $98.38 | 178800 |
| 2025-05-07 | -21.34 | $97.68 | 281217 |
| 2025-05-06 | -36.20 | $95.82 | 263737 |
| 2025-05-05 | -38.27 | $97.63 | 243618 |
| 2025-05-02 | -35.77 | $98.11 | 224639 |
| 2025-05-01 | -41.48 | $97.01 | 338334 |
| 2025-04-30 | -39.25 | $97.44 | 323000 |
| 2025-04-29 | -46.73 | $96.00 | 268537 |
| 2025-04-28 | -53.06 | $94.78 | 313700 |
| 2025-04-25 | -59.19 | $93.60 | 312225 |
| 2025-04-24 | -51.35 | $95.11 | 349902 |
| 2025-04-23 | -58.31 | $93.77 | 899037 |
| 2025-04-22 | -44.65 | $96.40 | 646024 |
| 2025-04-21 | -55.97 | $94.22 | 355040 |
| 2025-04-17 | -41.23 | $97.06 | 345500 |
| 2025-04-16 | -48.96 | $95.57 | 394512 |
| 2025-04-15 | -44.39 | $96.45 | 261700 |
| 2025-04-14 | -39.67 | $97.36 | 615900 |
| 2025-04-11 | -60.70 | $93.31 | 730800 |
| 2025-04-10 | -86.33 | $89.28 | 539132 |
| 2025-04-09 | -57.77 | $94.48 | 877606 |
| 2025-04-08 | -93.12 | $92.41 | 776100 |
| 2025-04-07 | -80.93 | $95.92 | 1.0M |
| 2025-04-04 | -8.16 | $103.69 | 1.2M |
| 2025-04-03 | -15.66 | $102.88 | 676300 |
| 2025-04-02 | -8.90 | $103.61 | 419900 |
| 2025-04-01 | -38.56 | $100.01 | 390700 |
| 2025-03-31 | -38.72 | $100.11 | 527900 |
| 2025-03-28 | -46.59 | $100.35 | 239600 |
| 2025-03-27 | -39.43 | $101.23 | 203912 |
| 2025-03-26 | -32.28 | $102.11 | 260600 |
| 2025-03-25 | -29.02 | $102.51 | 259717 |
| 2025-03-24 | -24.96 | $103.01 | 227600 |
| 2025-03-21 | -41.22 | $101.01 | 352658 |
| 2025-03-20 | -36.59 | $101.58 | 402645 |
| 2025-03-19 | -53.41 | $99.51 | 310344 |
| 2025-03-18 | -57.40 | $99.02 | 195300 |
| 2025-03-17 | -65.69 | $98.00 | 180300 |
| 2025-03-14 | -74.23 | $96.95 | 219336 |
| 2025-03-13 | -93.09 | $94.63 | 278223 |
| 2025-03-12 | -91.16 | $95.98 | 531700 |
| 2025-03-11 | -85.20 | $96.64 | 337500 |
| 2025-03-10 | -92.69 | $95.81 | 516400 |
| 2025-03-07 | -58.76 | $101.72 | 256900 |
| 2025-03-06 | -69.48 | $101.01 | 287300 |
| 2025-03-05 | -45.93 | $102.84 | 296400 |
| 2025-03-04 | -59.51 | $101.79 | 322828 |
| 2025-03-03 | -35.83 | $103.62 | 291123 |
| 2025-02-28 | -64.58 | $103.65 | 311600 |
| 2025-02-27 | -79.58 | $102.09 | 287234 |
| 2025-02-26 | -73.10 | $103.18 | 512528 |
| 2025-02-25 | -75.48 | $102.78 | 404040 |
| 2025-02-24 | -95.89 | $99.35 | 329831 |
| 2025-02-21 | -84.58 | $101.25 | 343300 |
| 2025-02-20 | -86.55 | $100.92 | 253911 |
| 2025-02-19 | -79.82 | $102.05 | 199300 |
| 2025-02-18 | -81.25 | $101.81 | 217600 |
| 2025-02-14 | -81.55 | $101.76 | 248015 |
| 2025-02-13 | -85.89 | $101.03 | 206000 |
| 2025-02-12 | -92.86 | $99.86 | 407181 |
| 2025-02-11 | -75.57 | $102.62 | 269300 |
| 2025-02-10 | -61.95 | $102.97 | 352800 |
| 2025-02-07 | -56.10 | $104.15 | 282500 |
| 2025-02-06 | -50.99 | $105.18 | 341100 |
| 2025-02-05 | -50.60 | $105.26 | 457000 |
| 2025-02-04 | -52.83 | $104.81 | 522812 |
| 2025-02-03 | -68.60 | $101.63 | 488700 |
| 2025-01-31 | -53.42 | $104.69 | 1.0M |
| 2025-01-30 | -3.17 | $114.82 | 398855 |
| 2025-01-29 | -9.68 | $112.10 | 432099 |
| 2025-01-28 | -11.99 | $111.67 | 566728 |
| 2025-01-27 | -1.29 | $113.66 | 411016 |
| 2025-01-24 | -6.33 | $109.36 | 202616 |
| 2025-01-23 | -7.13 | $109.24 | 260320 |
| 2025-01-22 | -4.33 | $109.66 | 333800 |
| 2025-01-21 | -3.17 | $108.76 | 216800 |
| 2025-01-17 | -8.13 | $107.62 | 186700 |
| 2025-01-16 | -5.81 | $106.65 | 357106 |
| 2025-01-15 | -28.74 | $103.78 | 246000 |
| 2025-01-14 | -48.66 | $101.41 | 308400 |
| 2025-01-13 | -80.17 | $97.66 | 243418 |
| 2025-01-10 | -96.57 | $96.22 | 297030 |
| 2025-01-08 | -75.89 | $99.52 | 233700 |
| 2025-01-07 | -71.65 | $100.13 | 362300 |
| 2025-01-06 | -74.16 | $99.86 | 214000 |
| 2025-01-03 | -65.89 | $100.75 | 199449 |
| 2025-01-02 | -74.35 | $99.84 | 548240 |
| 2024-12-31 | -62.71 | $102.14 | 157000 |
| 2024-12-30 | -71.07 | $101.38 | 135719 |
| 2024-12-27 | -65.88 | $102.07 | 231200 |
| 2024-12-26 | -56.63 | $102.97 | 258070 |
| 2024-12-24 | -64.75 | $102.18 | 183035 |
| 2024-12-23 | -77.86 | $101.01 | 339643 |
| 2024-12-20 | -71.50 | $101.66 | 617624 |
| 2024-12-19 | -90.22 | $100.10 | 449400 |
| 2024-12-18 | -95.32 | $99.60 | 425305 |
| 2024-12-17 | -72.19 | $103.69 | 203600 |
| 2024-12-16 | -51.31 | $105.03 | 181901 |
| 2024-12-13 | -50.45 | $104.45 | 160400 |
| 2024-12-12 | -43.51 | $105.07 | 150502 |
| 2024-12-11 | -35.79 | $105.76 | 258448 |
| 2024-12-10 | -55.26 | $104.02 | 244603 |
| 2024-12-09 | -41.05 | $105.29 | 320600 |
| 2024-12-06 | -21.14 | $107.07 | 165700 |
| 2024-12-05 | -35.12 | $105.82 | 149224 |
| 2024-12-04 | -28.16 | $105.64 | 174201 |
| 2024-12-03 | -23.83 | $106.15 | 148139 |
| 2024-12-02 | -19.17 | $106.70 | 172600 |
| 2024-11-29 | -15.52 | $107.13 | 107146 |
| 2024-11-27 | -17.73 | $106.87 | 202835 |
| 2024-11-26 | -22.05 | $106.36 | 232030 |
| 2024-11-25 | -9.92 | $107.79 | 634230 |
| 2024-11-22 | -15.50 | $105.62 | 166500 |
| 2024-11-21 | -32.20 | $103.95 | 152700 |
| 2024-11-20 | -44.50 | $102.72 | 233357 |
| 2024-11-19 | -23.00 | $104.87 | 217728 |
| 2024-11-18 | -46.90 | $102.48 | 170000 |
| 2024-11-15 | -55.80 | $102.47 | 282428 |
| 2024-11-14 | -70.74 | $101.24 | 275100 |
| 2024-11-13 | -60.31 | $102.73 | 343922 |
| 2024-11-12 | -45.73 | $104.80 | 283232 |
| 2024-11-11 | -36.49 | $106.10 | 232500 |
| 2024-11-08 | -42.39 | $105.27 | 281521 |
| 2024-11-07 | -54.05 | $103.63 | 545300 |
| 2024-11-06 | -67.28 | $101.77 | 579600 |
| 2024-11-05 | -71.07 | $102.36 | 179143 |
| 2024-11-04 | -85.50 | $100.56 | 204600 |
| 2024-11-01 | -94.87 | $99.39 | 269533 |
| 2024-10-31 | -92.89 | $99.68 | 262819 |
| 2024-10-30 | -85.09 | $100.70 | 251900 |
| 2024-10-29 | -71.85 | $102.44 | 232624 |
| 2024-10-28 | -77.26 | $102.33 | 196417 |
| 2024-10-25 | -86.95 | $100.88 | 295600 |
| 2024-10-24 | -85.96 | $101.08 | 297700 |
| 2024-10-23 | -92.35 | $100.02 | 750400 |
| 2024-10-22 | -98.07 | $103.64 | 359900 |
| 2024-10-21 | -98.12 | $104.94 | 364323 |
| 2024-10-18 | -58.20 | $109.32 | 240215 |
| 2024-10-17 | -44.21 | $110.77 | 149436 |
| 2024-10-16 | -55.00 | $110.89 | 144645 |
| 2024-10-15 | -71.99 | $108.95 | 169700 |
| 2024-10-14 | -77.58 | $108.16 | 196805 |
| 2024-10-11 | -90.95 | $106.27 | 281600 |
| 2024-10-10 | -91.58 | $106.18 | 275800 |
| 2024-10-09 | -92.45 | $106.27 | 255000 |
| 2024-10-08 | -81.45 | $106.97 | 299229 |
| 2024-10-07 | -87.21 | $106.11 | 264217 |
| 2024-10-04 | -83.52 | $106.66 | 434000 |
| 2024-10-03 | -58.47 | $110.40 | 171336 |
| 2024-10-02 | -52.31 | $111.32 | 182638 |
| 2024-10-01 | -46.82 | $112.14 | 272321 |
| 2024-09-30 | -34.56 | $113.97 | 229900 |
| 2024-09-27 | -35.68 | $113.80 | 256800 |
| 2024-09-26 | -43.85 | $112.25 | 269400 |
| 2024-09-25 | -37.34 | $112.92 | 258300 |
| 2024-09-24 | -43.12 | $111.70 | 227900 |
| 2024-09-23 | -39.00 | $112.41 | 251217 |
| 2024-09-20 | -38.56 | $111.80 | 658034 |
| 2024-09-19 | -27.22 | $113.65 | 370140 |
| 2024-09-18 | -14.01 | $116.17 | 336500 |
| 2024-09-17 | -5.56 | $116.56 | 228200 |
| 2024-09-16 | -5.38 | $116.58 | 402424 |
| 2024-09-13 | -2.25 | $115.24 | 424426 |
| 2024-09-12 | -1.93 | $111.16 | 333041 |
| 2024-09-11 | -17.02 | $107.28 | 253600 |
| 2024-09-10 | -13.09 | $107.52 | 257000 |
| 2024-09-09 | -13.34 | $107.42 | 429148 |
| 2024-09-06 | -18.83 | $106.63 | 274955 |
| 2024-09-05 | -8.03 | $108.14 | 300811 |
| 2024-09-04 | -6.89 | $107.37 | 200600 |
| 2024-09-03 | -16.09 | $105.97 | 272600 |
| 2024-08-30 | -2.21 | $108.00 | 376505 |
| 2024-08-29 | -3.01 | $105.25 | 309905 |
| 2024-08-28 | -5.71 | $102.94 | 172700 |
| 2024-08-27 | -3.98 | $103.14 | 235200 |
| 2024-08-26 | -4.84 | $103.04 | 291848 |
| 2024-08-23 | -1.05 | $102.39 | 210023 |
| 2024-08-22 | -22.83 | $99.51 | 163103 |
| 2024-08-21 | -24.82 | $99.46 | 217500 |
| 2024-08-20 | -33.53 | $98.66 | 133343 |
| 2024-08-19 | -29.32 | $99.08 | 162328 |
| 2024-08-16 | -42.67 | $97.75 | 191348 |
| 2024-08-15 | -41.86 | $98.04 | 252400 |
| 2024-08-14 | -46.19 | $99.52 | 216735 |
| 2024-08-13 | -58.13 | $97.86 | 251400 |
| 2024-08-12 | -75.04 | $95.51 | 190800 |
| 2024-08-09 | -63.74 | $97.08 | 148600 |
| 2024-08-08 | -72.95 | $95.80 | 310300 |
| 2024-08-07 | -88.06 | $93.70 | 222095 |
| 2024-08-06 | -72.87 | $95.09 | 258316 |
| 2024-08-05 | -69.07 | $95.11 | 499925 |
| 2024-08-02 | -50.70 | $97.99 | 717600 |
| 2024-08-01 | -67.73 | $95.32 | 346743 |
| 2024-07-31 | -49.87 | $98.12 | 206400 |
| 2024-07-30 | -48.15 | $98.39 | 174808 |
| 2024-07-29 | -43.75 | $99.08 | 205500 |
| 2024-07-26 | -38.46 | $99.91 | 257400 |
| 2024-07-25 | -42.35 | $99.30 | 397100 |
| 2024-07-24 | -59.76 | $96.57 | 462045 |
| 2024-07-23 | -35.33 | $100.40 | 562188 |
| 2024-07-22 | -42.86 | $99.22 | 494500 |
| 2024-07-19 | -30.93 | $101.09 | 195900 |
| 2024-07-18 | -26.40 | $101.80 | 355300 |
| 2024-07-17 | -16.24 | $102.48 | 547916 |
| 2024-07-16 | -3.42 | $103.26 | 465500 |
| 2024-07-15 | -14.70 | $100.76 | 448335 |
| 2024-07-12 | -7.59 | $100.12 | 297500 |
| 2024-07-11 | -4.76 | $98.46 | 310657 |
| 2024-07-10 | -33.78 | $92.66 | 153800 |
| 2024-07-09 | -56.30 | $90.98 | 223700 |
| 2024-07-08 | -44.10 | $91.89 | 157500 |
| 2024-07-05 | -35.79 | $92.51 | 130149 |
| 2024-07-03 | -16.76 | $93.93 | 69924 |
| 2024-07-02 | -29.89 | $92.95 | 165842 |
| 2024-07-01 | -38.61 | $92.30 | 236500 |
| 2024-06-28 | -4.18 | $94.60 | 1.4M |
| 2024-06-27 | -27.53 | $92.67 | 118000 |
| 2024-06-26 | -39.82 | $91.83 | 111912 |
| 2024-06-25 | -24.60 | $92.87 | 177166 |
| 2024-06-24 | -18.74 | $93.27 | 208746 |
| 2024-06-21 | -32.36 | $92.34 | 319000 |
| 2024-06-20 | -39.09 | $91.88 | 117245 |
| 2024-06-18 | -29.94 | $92.68 | 173500 |
| 2024-06-17 | -37.71 | $92.13 | 105600 |
| 2024-06-14 | -47.46 | $91.44 | 128345 |
| 2024-06-13 | -29.24 | $92.73 | 192000 |
| 2024-06-12 | -28.53 | $92.78 | 286421 |
| 2024-06-11 | -89.69 | $88.45 | 161133 |
| 2024-06-10 | -85.04 | $89.00 | 127700 |
| 2024-06-07 | -85.58 | $89.34 | 152800 |
| 2024-06-06 | -66.30 | $90.57 | 107800 |
| 2024-06-05 | -39.97 | $92.25 | 113900 |
| 2024-06-04 | -66.77 | $90.54 | 153900 |
| 2024-06-03 | -61.13 | $90.90 | 169646 |
| 2024-05-31 | -65.05 | $90.65 | 183404 |
| 2024-05-30 | -49.59 | $90.53 | 144737 |
| 2024-05-29 | -57.14 | $89.16 | 229321 |
| 2024-05-28 | -40.02 | $90.85 | 203112 |
| 2024-05-24 | -35.56 | $91.29 | 178000 |
| 2024-05-23 | -47.62 | $90.10 | 223400 |
| 2024-05-22 | -31.61 | $91.08 | 248030 |
| 2024-05-21 | -7.48 | $93.92 | 136748 |
| 2024-05-20 | -6.14 | $94.03 | 169400 |
| 2024-05-17 | -8.41 | $93.37 | 135900 |
| 2024-05-16 | -9.21 | $93.28 | 128700 |
| 2024-05-15 | -3.90 | $93.88 | 203631 |
| 2024-05-14 | -26.22 | $91.36 | 224300 |
| 2024-05-13 | -34.37 | $90.44 | 285831 |
| 2024-05-10 | -8.95 | $93.31 | 208407 |
| 2024-05-09 | -5.49 | $93.70 | 196949 |
| 2024-05-08 | -21.98 | $91.76 | 128300 |
| 2024-05-07 | -18.95 | $92.10 | 269239 |
| 2024-05-06 | -11.89 | $92.89 | 262124 |
| 2024-05-03 | -21.82 | $90.84 | 282819 |
| 2024-05-02 | -51.05 | $87.92 | 184200 |
| 2024-05-01 | -68.17 | $86.21 | 259130 |
| 2024-04-30 | -73.87 | $85.64 | 248700 |
| 2024-04-29 | -56.26 | $87.40 | 273400 |
| 2024-04-26 | -60.26 | $87.00 | 487900 |
| 2024-04-25 | -68.39 | $86.20 | 1.1M |
| 2024-04-24 | -13.31 | $92.07 | 381347 |
| 2024-04-23 | -3.76 | $92.78 | 147816 |
| 2024-04-22 | -34.95 | $90.46 | 188450 |
| 2024-04-19 | -68.55 | $87.96 | 175116 |
| 2024-04-18 | -82.62 | $87.00 | 138035 |
| 2024-04-17 | -90.81 | $86.35 | 112600 |
| 2024-04-16 | -83.22 | $86.17 | 164900 |
| 2024-04-15 | -66.15 | $87.11 | 214800 |
| 2024-04-12 | -57.74 | $87.93 | 175900 |
| 2024-04-11 | -44.62 | $89.21 | 212100 |
| 2024-04-10 | -61.13 | $87.60 | 269200 |
| 2024-04-09 | -25.33 | $91.09 | 217100 |
| 2024-04-08 | -36.10 | $90.04 | 190482 |
| 2024-04-05 | -45.64 | $89.11 | 331142 |
| 2024-04-04 | -57.85 | $87.92 | 160006 |
| 2024-04-03 | -53.44 | $88.35 | 217000 |
| 2024-04-02 | -55.59 | $88.14 | 228900 |
| 2024-04-01 | -39.28 | $89.73 | 184800 |
| 2024-03-28 | -24.92 | $91.09 | 398000 |
| 2024-03-27 | -18.67 | $91.71 | 164045 |
| 2024-03-26 | -46.29 | $88.95 | 170924 |
| 2024-03-25 | -32.73 | $90.30 | 146805 |
| 2024-03-22 | -34.44 | $90.13 | 163100 |
| 2024-03-21 | -16.77 | $91.89 | 255700 |
| 2024-03-20 | -14.35 | $89.45 | 278400 |
| 2024-03-19 | -48.32 | $87.13 | 244000 |
| 2024-03-18 | -78.62 | $85.06 | 421900 |
| 2024-03-15 | -85.08 | $84.64 | 401405 |
| 2024-03-14 | -81.39 | $85.05 | 225900 |
| 2024-03-13 | -59.56 | $86.75 | 104700 |
| 2024-03-12 | -71.50 | $85.82 | 132537 |
| 2024-03-11 | -74.87 | $86.04 | 217542 |
| 2024-03-08 | -66.22 | $86.88 | 310200 |
| 2024-03-07 | -51.18 | $88.34 | 359746 |
| 2024-03-06 | -75.70 | $85.96 | 191100 |
| 2024-03-05 | -74.87 | $86.04 | 277049 |
| 2024-03-04 | -88.36 | $84.73 | 183000 |
| 2024-03-01 | -83.90 | $85.40 | 243100 |
| 2024-02-29 | -88.10 | $84.93 | 266500 |
| 2024-02-28 | -97.59 | $83.87 | 217643 |
| 2024-02-27 | -91.48 | $85.55 | 230938 |
| 2024-02-26 | -90.55 | $85.87 | 282749 |
| 2024-02-23 | -79.26 | $87.06 | 226800 |
| 2024-02-22 | -82.24 | $86.77 | 192013 |
| 2024-02-21 | -79.36 | $87.05 | 185731 |
| 2024-02-20 | -79.26 | $87.06 | 236009 |
| 2024-02-16 | -64.89 | $88.46 | 170600 |
| 2024-02-15 | -31.59 | $90.86 | 239930 |
| 2024-02-14 | -49.73 | $88.39 | 220009 |
| 2024-02-13 | -70.43 | $85.73 | 433412 |
| 2024-02-12 | -20.93 | $92.09 | 255604 |
| 2024-02-09 | -27.78 | $91.21 | 202100 |
| 2024-02-08 | -35.10 | $90.27 | 270100 |
| 2024-02-07 | -42.10 | $89.37 | 146300 |
| 2024-02-06 | -39.30 | $89.73 | 290814 |
| 2024-02-05 | -39.77 | $89.67 | 239920 |
| 2024-02-02 | -11.98 | $93.24 | 547800 |
| 2024-02-01 | -17.84 | $89.02 | 318903 |
| 2024-01-31 | -38.70 | $87.22 | 176625 |
| 2024-01-30 | -15.06 | $89.26 | 187300 |
| 2024-01-29 | -15.06 | $89.26 | 250335 |
| 2024-01-26 | -28.66 | $87.63 | 141200 |
| 2024-01-25 | -28.66 | $87.63 | 343314 |
| 2024-01-24 | -49.56 | $85.96 | 133421 |
| 2024-01-23 | -40.80 | $86.66 | 145009 |
| 2024-01-22 | -35.79 | $87.06 | 163107 |
| 2024-01-19 | -54.07 | $85.60 | 165317 |
| 2024-01-18 | -79.98 | $83.53 | 177136 |
| 2024-01-17 | -85.40 | $83.31 | 166232 |
| 2024-01-16 | -96.66 | $83.67 | 256900 |
| 2024-01-12 | -74.41 | $86.26 | 288800 |
| 2024-01-11 | -67.32 | $86.60 | 229308 |
| 2024-01-10 | -50.96 | $87.40 | 208432 |
| 2024-01-09 | -52.36 | $86.28 | 236144 |
| 2024-01-08 | -42.74 | $87.35 | 326741 |
| 2024-01-05 | -63.86 | $84.31 | 170710 |
| 2024-01-04 | -61.43 | $84.66 | 142326 |
| 2024-01-03 | -57.27 | $85.03 | 290447 |
| 2024-01-02 | -38.54 | $87.80 | 247100 |
| 2023-12-29 | -31.24 | $88.37 | 108200 |
| 2023-12-28 | -27.28 | $89.02 | 135635 |
| 2023-12-27 | -26.55 | $89.14 | 171235 |
| 2023-12-26 | -29.07 | $88.71 | 125923 |
| 2023-12-22 | -30.79 | $88.29 | 164000 |
| 2023-12-21 | -35.99 | $87.41 | 171600 |
| 2023-12-20 | -39.66 | $86.79 | 213400 |
| 2023-12-19 | -29.49 | $88.51 | 209500 |
| 2023-12-18 | -28.38 | $88.32 | 305534 |
| 2023-12-15 | -21.47 | $89.52 | 750000 |
| 2023-12-14 | -0.27 | $92.93 | 569400 |
| 2023-12-13 | -3.19 | $86.51 | 576600 |
| 2023-12-12 | -5.30 | $82.85 | 305400 |
| 2023-12-11 | -0.51 | $81.23 | 241806 |
| 2023-12-08 | -9.27 | $80.15 | 453704 |
| 2023-12-07 | -5.55 | $80.51 | 160500 |
| 2023-12-06 | -10.26 | $80.00 | 443600 |
| 2023-12-05 | -8.23 | $80.22 | 277100 |
| 2023-12-04 | -0.09 | $80.84 | 170500 |
| 2023-12-01 | -2.06 | $79.78 | 232914 |
| 2023-11-30 | -20.78 | $77.79 | 263100 |
| 2023-11-29 | -8.88 | $78.70 | 212008 |
| 2023-11-28 | -11.04 | $77.79 | 143522 |
| 2023-11-27 | -15.25 | $77.26 | 173200 |
| 2023-11-24 | -13.59 | $77.30 | 82239 |
| 2023-11-22 | -5.84 | $78.22 | 228200 |
| 2023-11-21 | -2.34 | $78.00 | 176845 |
| 2023-11-20 | -0.92 | $78.23 | 321500 |
| 2023-11-17 | -12.28 | $75.65 | 271900 |
| 2023-11-16 | -14.17 | $75.36 | 214241 |
| 2023-11-15 | -4.35 | $76.87 | 342208 |
| 2023-11-14 | -0.89 | $76.65 | 455047 |
| 2023-11-13 | -15.41 | $71.48 | 165833 |
| 2023-11-10 | -10.97 | $71.97 | 290743 |
| 2023-11-09 | -17.50 | $71.25 | 769900 |
| 2023-11-08 | -7.34 | $72.37 | 221716 |
| 2023-11-07 | -18.40 | $71.15 | 129611 |
| 2023-11-06 | -11.60 | $71.90 | 237700 |
| 2023-11-03 | -5.62 | $72.56 | 330628 |
| 2023-11-02 | -2.99 | $71.24 | 490435 |
| 2023-11-01 | -20.88 | $68.78 | 407211 |
| 2023-10-31 | -39.74 | $67.20 | 308900 |
| 2023-10-30 | -30.79 | $67.95 | 475035 |
| 2023-10-27 | -3.38 | $69.58 | 654700 |
| 2023-10-26 | -74.54 | $64.09 | 260935 |
| 2023-10-25 | -88.85 | $63.00 | 224500 |
| 2023-10-24 | -90.45 | $63.14 | 154100 |
| 2023-10-23 | -83.36 | $63.66 | 205800 |
| 2023-10-20 | -85.54 | $63.50 | 231000 |
| 2023-10-19 | -87.18 | $63.38 | 310008 |
| 2023-10-18 | -58.25 | $65.50 | 206638 |
| 2023-10-17 | -32.33 | $67.40 | 266100 |
| 2023-10-16 | -35.61 | $67.16 | 171600 |
| 2023-10-13 | -42.97 | $66.62 | 167442 |
| 2023-10-12 | -42.70 | $66.64 | 183719 |
| 2023-10-11 | -18.73 | $68.69 | 159100 |
| 2023-10-10 | -21.32 | $68.53 | 313800 |
| 2023-10-09 | -43.19 | $67.36 | 169742 |
| 2023-10-06 | -57.62 | $66.39 | 197508 |
| 2023-10-05 | -55.90 | $66.55 | 234026 |
| 2023-10-04 | -69.85 | $65.25 | 232105 |
| 2023-10-03 | -87.23 | $63.63 | 454849 |
| 2023-10-02 | -91.41 | $65.79 | 187571 |
| 2023-09-29 | -84.39 | $66.60 | 164000 |
| 2023-09-28 | -86.29 | $66.45 | 111400 |
| 2023-09-27 | -93.02 | $65.92 | 191313 |
| 2023-09-26 | -99.60 | $65.73 | 186826 |
| 2023-09-25 | -93.13 | $66.88 | 95025 |
| 2023-09-22 | -92.40 | $66.93 | 136600 |
| 2023-09-21 | -97.60 | $67.15 | 186000 |
| 2023-09-20 | -74.96 | $68.70 | 242400 |
| 2023-09-19 | -82.21 | $68.26 | 165800 |
| 2023-09-18 | -82.70 | $68.23 | 223732 |
| 2023-09-15 | -74.96 | $68.70 | 489104 |
| 2023-09-14 | -61.45 | $69.52 | 274700 |
| 2023-09-13 | -82.54 | $68.24 | 385400 |
| 2023-09-12 | -58.81 | $69.68 | 274225 |
| 2023-09-11 | -35.17 | $71.29 | 219000 |
| 2023-09-08 | -71.96 | $69.30 | 120528 |
| 2023-09-07 | -68.30 | $70.10 | 184100 |
| 2023-09-06 | -69.38 | $70.00 | 136900 |
| 2023-09-05 | -58.84 | $71.00 | 260335 |
| 2023-09-01 | -44.32 | $72.77 | 203200 |
| 2023-08-31 | -54.28 | $71.77 | 372500 |
| 2023-08-30 | -64.34 | $70.76 | 162345 |
| 2023-08-29 | -76.39 | $69.55 | 239300 |
| 2023-08-28 | -81.87 | $69.00 | 252200 |
| 2023-08-25 | -82.94 | $68.97 | 142300 |
| 2023-08-24 | -84.96 | $69.02 | 157202 |
| 2023-08-23 | -85.77 | $69.42 | 276006 |
| 2023-08-22 | -99.81 | $67.24 | 217405 |
| 2023-08-21 | -94.31 | $68.67 | 305832 |
| 2023-08-18 | -96.94 | $69.32 | 231421 |
| 2023-08-17 | -98.69 | $70.07 | 154825 |
| 2023-08-16 | -99.83 | $71.27 | 134003 |
| 2023-08-15 | -91.02 | $72.58 | 188340 |
| 2023-08-14 | -95.48 | $73.21 | 195500 |
| 2023-08-11 | -89.09 | $73.94 | 117800 |
| 2023-08-10 | -80.53 | $74.48 | 135400 |
| 2023-08-09 | -68.32 | $75.33 | 138515 |
| 2023-08-08 | -61.41 | $75.79 | 153200 |
| 2023-08-07 | -45.23 | $77.14 | 157101 |
| 2023-08-04 | -48.25 | $75.48 | 162500 |
| 2023-08-03 | -55.25 | $73.76 | 181837 |
| 2023-08-02 | -47.62 | $74.31 | 216200 |
| 2023-08-01 | -45.13 | $74.76 | 316132 |
| 2023-07-31 | -42.53 | $75.23 | 494222 |
| 2023-07-28 | -37.72 | $76.10 | 713300 |
| 2023-07-27 | -15.04 | $80.20 | 475150 |
| 2023-07-26 | -3.16 | $81.71 | 432734 |
| 2023-07-25 | -11.71 | $80.22 | 306500 |
| 2023-07-24 | -8.25 | $80.53 | 248800 |
| 2023-07-21 | -11.23 | $80.02 | 300000 |
| 2023-07-20 | -6.67 | $80.80 | 295901 |
| 2023-07-19 | -2.46 | $81.52 | 498900 |
| 2023-07-18 | -2.61 | $78.62 | 398820 |
| 2023-07-17 | -3.61 | $76.07 | 767800 |
| 2023-07-14 | -0.78 | $73.74 | 178337 |
| 2023-07-13 | -1.12 | $73.63 | 272626 |
| 2023-07-12 | -0.92 | $72.40 | 193300 |
| 2023-07-11 | -20.73 | $70.73 | 279307 |
| 2023-07-10 | -36.06 | $69.45 | 240500 |
| 2023-07-07 | -59.61 | $67.34 | 227200 |
| 2023-07-06 | -70.25 | $66.46 | 609362 |
| 2023-07-05 | -37.81 | $68.64 | 187424 |
| 2023-07-03 | -20.94 | $70.21 | 119843 |
| 2023-06-30 | -19.78 | $70.31 | 309330 |
| 2023-06-29 | -10.46 | $71.09 | 303327 |
| 2023-06-28 | -0.86 | $71.90 | 255400 |
| 2023-06-27 | -4.36 | $70.47 | 477500 |
| 2023-06-26 | -22.64 | $67.74 | 177700 |
| 2023-06-23 | -23.15 | $67.68 | 504500 |
| 2023-06-22 | -20.60 | $67.98 | 205600 |
| 2023-06-21 | -8.60 | $69.39 | 175619 |
| 2023-06-20 | -10.89 | $69.12 | 299236 |
| 2023-06-16 | -17.19 | $68.38 | 405300 |
| 2023-06-15 | -3.01 | $69.93 | 387200 |
| 2023-06-14 | -7.59 | $69.37 | 364500 |
| 2023-06-13 | -5.77 | $69.43 | 542312 |
| 2023-06-12 | -1.38 | $66.53 | 254008 |
| 2023-06-09 | -3.48 | $65.58 | 190204 |
| 2023-06-08 | -1.74 | $65.32 | 196500 |
| 2023-06-07 | -4.17 | $65.10 | 644200 |
| 2023-06-06 | -13.64 | $63.93 | 257400 |
| 2023-06-05 | -24.02 | $62.96 | 240245 |
| 2023-06-02 | -15.08 | $63.76 | 213100 |
| 2023-06-01 | -37.10 | $61.79 | 302838 |
| 2023-05-31 | -45.47 | $61.04 | 343402 |
| 2023-05-30 | -46.70 | $60.93 | 329400 |
| 2023-05-26 | -52.63 | $60.40 | 217300 |
| 2023-05-25 | -70.49 | $58.94 | 336800 |
| 2023-05-24 | -54.15 | $60.64 | 230758 |
| 2023-05-23 | -47.70 | $61.27 | 277100 |
| 2023-05-22 | -40.33 | $61.99 | 290100 |
| 2023-05-19 | -27.64 | $63.23 | 376600 |
| 2023-05-18 | -12.79 | $64.68 | 597700 |
| 2023-05-17 | -34.19 | $62.59 | 509100 |
| 2023-05-16 | -49.54 | $61.09 | 333400 |
| 2023-05-15 | -52.00 | $60.85 | 370608 |
| 2023-05-12 | -65.40 | $59.54 | 254816 |
| 2023-05-11 | -74.41 | $58.66 | 253915 |
| 2023-05-10 | -88.02 | $57.33 | 303509 |
| 2023-05-09 | -95.60 | $56.59 | 347608 |
| 2023-05-08 | -85.06 | $57.62 | 383643 |
| 2023-05-05 | -84.47 | $58.48 | 391120 |
| 2023-05-04 | -98.98 | $57.20 | 439700 |
| 2023-05-03 | -91.40 | $59.02 | 564200 |
| 2023-05-02 | -80.42 | $59.85 | 563323 |
| 2023-05-01 | -74.89 | $60.74 | 500000 |
| 2023-04-28 | -44.27 | $62.49 | 650530 |
| 2023-04-27 | -0.12 | $65.92 | 463446 |
| 2023-04-26 | -8.36 | $64.01 | 421700 |
| 2023-04-25 | -9.96 | $63.88 | 340300 |
| 2023-04-24 | -8.73 | $63.98 | 453200 |
| 2023-04-21 | -5.93 | $63.60 | 341800 |
| 2023-04-20 | -6.70 | $63.33 | 181100 |
| 2023-04-19 | -5.95 | $63.40 | 217800 |
| 2023-04-18 | -13.18 | $62.72 | 278428 |
| 2023-04-17 | -13.92 | $62.65 | 436400 |
| 2023-04-14 | -7.33 | $63.27 | 470608 |
| 2023-04-13 | -0.82 | $63.03 | 253900 |
| 2023-04-12 | -12.58 | $61.71 | 255338 |
| 2023-04-11 | -6.19 | $61.82 | 365500 |
| 2023-04-10 | -21.21 | $59.46 | 584600 |
| 2023-04-06 | -18.33 | $59.66 | 345600 |
| 2023-04-05 | -21.53 | $60.38 | 249743 |
| 2023-04-04 | -26.20 | $60.00 | 286840 |
| 2023-04-03 | -22.36 | $60.77 | 333209 |
| 2023-03-31 | -42.93 | $59.61 | 344736 |
| 2023-03-30 | -56.15 | $58.31 | 302948 |
| 2023-03-29 | -57.27 | $58.20 | 304600 |
| 2023-03-28 | -69.68 | $56.98 | 358600 |
| 2023-03-27 | -66.12 | $57.33 | 314300 |
| 2023-03-24 | -65.41 | $57.40 | 471141 |
| 2023-03-23 | -81.49 | $55.82 | 394009 |
| 2023-03-22 | -80.26 | $55.94 | 346621 |
| 2023-03-21 | -61.65 | $57.77 | 468527 |
| 2023-03-20 | -72.02 | $56.75 | 465200 |
| 2023-03-17 | -75.66 | $56.75 | 870909 |
| 2023-03-16 | -68.57 | $57.97 | 512043 |
| 2023-03-15 | -81.47 | $56.40 | 502400 |
| 2023-03-14 | -71.74 | $57.66 | 568038 |
| 2023-03-13 | -71.35 | $57.71 | 861500 |
| 2023-03-10 | -94.51 | $57.82 | 620513 |
| 2023-03-09 | -94.80 | $59.50 | 435800 |
| 2023-03-08 | -70.73 | $61.63 | 308523 |
| 2023-03-07 | -81.81 | $60.65 | 300100 |
| 2023-03-06 | -64.52 | $62.18 | 404624 |
| 2023-03-03 | -63.28 | $62.98 | 304800 |
| 2023-03-02 | -81.42 | $61.78 | 275200 |
| 2023-03-01 | -83.86 | $61.42 | 432500 |
| 2023-02-28 | -90.31 | $60.47 | 749400 |
| 2023-02-27 | -94.92 | $60.70 | 322118 |
| 2023-02-24 | -94.63 | $60.74 | 305100 |
| 2023-02-23 | -89.00 | $61.81 | 339800 |
| 2023-02-22 | -95.25 | $60.97 | 447327 |
| 2023-02-21 | -99.10 | $61.71 | 323517 |
| 2023-02-17 | -89.66 | $64.43 | 208400 |
| 2023-02-16 | -74.41 | $65.24 | 289300 |
| 2023-02-15 | -60.49 | $66.58 | 184600 |
| 2023-02-14 | -63.42 | $66.23 | 196800 |
| 2023-02-13 | -64.77 | $66.07 | 249400 |
| 2023-02-10 | -68.96 | $65.57 | 548500 |
| 2023-02-09 | -65.60 | $65.97 | 341614 |
| 2023-02-08 | -52.21 | $66.93 | 375284 |
| 2023-02-07 | -50.13 | $66.29 | 526245 |
| 2023-02-06 | -60.57 | $64.65 | 509214 |
| 2023-02-03 | -44.75 | $66.29 | 1.2M |
| 2023-02-02 | -7.40 | $72.55 | 922008 |
| 2023-02-01 | -5.17 | $68.96 | 465600 |
| 2023-01-31 | -1.46 | $67.42 | 298849 |
| 2023-01-30 | -4.78 | $65.96 | 385700 |
| 2023-01-27 | -4.59 | $65.97 | 272600 |
| 2023-01-26 | -1.59 | $65.85 | 256100 |
| 2023-01-25 | -16.48 | $64.26 | 265113 |
| 2023-01-24 | -17.42 | $64.16 | 233549 |
| 2023-01-23 | -3.85 | $65.58 | 231700 |
| 2023-01-20 | -5.84 | $64.76 | 529600 |
| 2023-01-19 | -24.95 | $62.59 | 354019 |
| 2023-01-18 | -15.01 | $63.65 | 300118 |
| 2023-01-17 | -5.97 | $64.19 | 308829 |
| 2023-01-13 | -7.86 | $63.09 | 209816 |
| 2023-01-12 | -3.19 | $63.52 | 364844 |
| 2023-01-11 | -10.81 | $62.67 | 645500 |
| 2023-01-10 | -4.98 | $60.15 | 262111 |
| 2023-01-09 | -18.24 | $59.35 | 284415 |
| 2023-01-06 | -29.19 | $58.69 | 298723 |
| 2023-01-05 | -31.51 | $58.55 | 209800 |
| 2023-01-04 | -29.68 | $58.66 | 228846 |
| 2023-01-03 | -44.94 | $57.74 | 238117 |
| 2022-12-30 | -62.85 | $56.66 | 220300 |
| 2022-12-29 | -53.45 | $57.25 | 255246 |
| 2022-12-28 | -84.38 | $55.37 | 259748 |
| 2022-12-27 | -63.32 | $56.65 | 165514 |
| 2022-12-23 | -61.68 | $56.75 | 185632 |
| 2022-12-22 | -75.00 | $55.94 | 265400 |
| 2022-12-21 | -54.44 | $57.19 | 311600 |
| 2022-12-20 | -81.41 | $55.55 | 266500 |
| 2022-12-19 | -87.50 | $55.18 | 269300 |
| 2022-12-16 | -71.66 | $56.00 | 699931 |
| 2022-12-15 | -75.00 | $55.73 | 529735 |
| 2022-12-14 | -33.33 | $58.38 | 360148 |
| 2022-12-13 | -25.16 | $58.90 | 365700 |
| 2022-12-12 | -41.82 | $57.84 | 302400 |
| 2022-12-09 | -31.45 | $58.50 | 208500 |
| 2022-12-08 | -11.63 | $59.60 | 300100 |
| 2022-12-07 | -18.90 | $58.65 | 285449 |
| 2022-12-06 | -19.51 | $58.59 | 588200 |
| 2022-12-05 | -34.83 | $57.09 | 294700 |
| 2022-12-02 | -12.22 | $59.19 | 253301 |
| 2022-12-01 | -12.71 | $59.07 | 497600 |
| 2022-11-30 | -0.19 | $59.66 | 449928 |
| 2022-11-29 | -3.05 | $57.83 | 210000 |
| 2022-11-28 | -10.51 | $57.17 | 377103 |
| 2022-11-25 | -3.50 | $57.79 | 101200 |
| 2022-11-23 | -3.17 | $57.39 | 202100 |
| 2022-11-22 | -12.32 | $56.38 | 214809 |
| 2022-11-21 | -26.09 | $54.86 | 157700 |
| 2022-11-18 | -23.73 | $54.74 | 272942 |
| 2022-11-17 | -21.35 | $54.76 | 247200 |
| 2022-11-16 | -12.11 | $56.05 | 194826 |
| 2022-11-15 | -9.17 | $56.46 | 371841 |
| 2022-11-14 | -9.89 | $56.36 | 331200 |
| 2022-11-11 | -3.37 | $57.27 | 602700 |
| 2022-11-10 | -2.66 | $56.23 | 794900 |
| 2022-11-09 | -41.18 | $50.98 | 334000 |
| 2022-11-08 | -32.94 | $51.83 | 294100 |
| 2022-11-07 | -31.58 | $51.52 | 258024 |
| 2022-11-04 | -31.72 | $51.50 | 356837 |
| 2022-11-03 | -41.26 | $50.14 | 396223 |
| 2022-11-02 | -32.56 | $51.38 | 547643 |
| 2022-11-01 | -25.40 | $52.40 | 491745 |
| 2022-10-31 | -18.95 | $53.32 | 1.1M |
| 2022-10-28 | -5.89 | $55.18 | 1.5M |
| 2022-10-27 | -33.37 | $47.22 | 692100 |
| 2022-10-26 | -33.50 | $47.21 | 723300 |
| 2022-10-25 | -3.89 | $48.68 | 629718 |
| 2022-10-24 | -14.46 | $46.74 | 421900 |
| 2022-10-21 | -44.60 | $45.77 | 612700 |
| 2022-10-20 | -64.53 | $44.37 | 500900 |
| 2022-10-19 | -65.10 | $45.25 | 476300 |
| 2022-10-18 | -59.51 | $46.69 | 509400 |
| 2022-10-17 | -72.35 | $45.13 | 656100 |
| 2022-10-14 | -81.46 | $44.21 | 648718 |
| 2022-10-13 | -74.24 | $45.16 | 620236 |
| 2022-10-12 | -76.10 | $45.19 | 723678 |
| 2022-10-11 | -79.94 | $44.64 | 1.9M |
| 2022-10-10 | -92.80 | $43.70 | 768100 |
| 2022-10-07 | -76.31 | $45.90 | 568100 |
| 2022-10-06 | -75.04 | $46.07 | 662723 |
| 2022-10-05 | -67.09 | $47.13 | 459600 |
| 2022-10-04 | -65.37 | $47.36 | 594706 |
| 2022-10-03 | -84.93 | $44.75 | 517700 |
| 2022-09-30 | -98.80 | $42.90 | 619422 |
| 2022-09-29 | -92.00 | $44.35 | 577500 |
| 2022-09-28 | -86.38 | $45.49 | 494700 |
| 2022-09-27 | -90.38 | $45.00 | 899600 |
| 2022-09-26 | -100.00 | $45.38 | 721900 |
| 2022-09-23 | -85.78 | $48.30 | 684524 |
| 2022-09-22 | -92.96 | $49.53 | 833600 |
| 2022-09-21 | -84.01 | $51.74 | 402300 |
| 2022-09-20 | -83.09 | $51.79 | 560225 |
| 2022-09-19 | -40.93 | $54.07 | 280646 |
| 2022-09-16 | -60.49 | $53.68 | 747800 |
| 2022-09-15 | -54.37 | $54.20 | 477040 |
| 2022-09-14 | -54.14 | $54.57 | 362838 |
| 2022-09-13 | -75.59 | $53.17 | 373300 |
| 2022-09-12 | -53.02 | $55.26 | 250033 |
| 2022-09-09 | -57.24 | $54.87 | 203600 |
| 2022-09-08 | -81.32 | $52.64 | 278217 |
| 2022-09-07 | -87.26 | $52.09 | 237000 |
| 2022-09-06 | -97.08 | $51.18 | 254600 |
| 2022-09-02 | -95.46 | $51.54 | 242500 |
| 2022-09-01 | -95.80 | $51.51 | 397700 |
| 2022-08-31 | -100.00 | $53.12 | 323703 |
| 2022-08-30 | -98.92 | $53.76 | 187900 |
| 2022-08-29 | -83.24 | $53.91 | 283000 |
| 2022-08-26 | -76.20 | $54.44 | 308900 |
| 2022-08-25 | -55.05 | $56.03 | 174700 |
| 2022-08-24 | -75.13 | $54.52 | 213100 |
| 2022-08-23 | -69.20 | $54.89 | 240400 |
| 2022-08-22 | -66.09 | $54.46 | 290100 |
| 2022-08-19 | -43.75 | $56.39 | 418913 |
| 2022-08-18 | -25.78 | $57.94 | 221741 |
| 2022-08-17 | -21.41 | $58.13 | 458900 |
| 2022-08-16 | -4.83 | $59.67 | 388802 |
| 2022-08-15 | -0.38 | $59.17 | 288700 |
| 2022-08-12 | -5.43 | $58.52 | 440800 |
| 2022-08-11 | -9.98 | $57.93 | 417641 |
| 2022-08-10 | -6.30 | $58.32 | 562511 |
| 2022-08-09 | -16.77 | $56.74 | 307900 |
| 2022-08-08 | -15.82 | $56.86 | 479836 |
| 2022-08-05 | -27.35 | $55.41 | 335310 |
| 2022-08-04 | -22.50 | $56.02 | 451827 |
| 2022-08-03 | -13.54 | $57.11 | 1.0M |
| 2022-08-02 | -27.96 | $52.65 | 571808 |
| 2022-08-01 | -5.43 | $54.85 | 401123 |
| 2022-07-29 | -5.55 | $54.79 | 377800 |
| 2022-07-28 | -1.91 | $55.02 | 405921 |
| 2022-07-27 | -0.79 | $53.97 | 317538 |
| 2022-07-26 | -7.41 | $51.97 | 221300 |
| 2022-07-25 | -3.30 | $52.38 | 212219 |
| 2022-07-22 | -6.21 | $52.09 | 347800 |
| 2022-07-21 | -0.97 | $52.03 | 279200 |
| 2022-07-20 | -3.06 | $50.96 | 279010 |
| 2022-07-19 | -4.07 | $49.99 | 282632 |
| 2022-07-18 | -6.69 | $48.29 | 272418 |
| 2022-07-15 | -7.76 | $47.92 | 358414 |
| 2022-07-14 | -12.46 | $47.38 | 313746 |
| 2022-07-13 | -4.85 | $48.15 | 380938 |
| 2022-07-12 | -6.97 | $47.88 | 394435 |
| 2022-07-11 | -25.74 | $46.61 | 221611 |
| 2022-07-08 | -23.42 | $47.26 | 353939 |
| 2022-07-07 | -27.32 | $46.83 | 324900 |
| 2022-07-06 | -37.70 | $45.67 | 313700 |
| 2022-07-05 | -34.28 | $46.37 | 407600 |
| 2022-07-01 | -40.65 | $45.61 | 782605 |
| 2022-06-30 | -57.40 | $43.71 | 489836 |
| 2022-06-29 | -57.73 | $43.67 | 323700 |
| 2022-06-28 | -57.57 | $43.69 | 320500 |
| 2022-06-27 | -51.81 | $44.39 | 383048 |
| 2022-06-24 | -55.35 | $43.96 | 552705 |
| 2022-06-23 | -63.08 | $43.02 | 428100 |
| 2022-06-22 | -69.41 | $42.25 | 568538 |
| 2022-06-21 | -70.64 | $42.10 | 579800 |
| 2022-06-17 | -78.78 | $41.11 | 914800 |
| 2022-06-16 | -96.99 | $39.73 | 772409 |
| 2022-06-15 | -93.05 | $41.86 | 1.1M |
| 2022-06-14 | -96.33 | $42.02 | 591700 |
| 2022-06-13 | -98.80 | $43.31 | 722300 |
| 2022-06-10 | -73.39 | $46.36 | 522300 |
| 2022-06-09 | -21.74 | $49.29 | 544500 |
| 2022-06-08 | -21.58 | $49.30 | 225738 |
| 2022-06-07 | -17.24 | $49.58 | 298700 |
| 2022-06-06 | -21.58 | $49.30 | 377007 |
| 2022-06-03 | -29.19 | $48.81 | 384000 |
| 2022-06-02 | -7.01 | $50.48 | 405543 |
| 2022-06-01 | -30.00 | $48.94 | 469800 |
| 2022-05-31 | -28.81 | $49.02 | 476502 |
| 2022-05-27 | -10.15 | $50.27 | 334603 |
| 2022-05-26 | -10.90 | $50.22 | 415300 |
| 2022-05-25 | -40.60 | $48.23 | 558500 |
| 2022-05-24 | -20.75 | $49.56 | 553000 |
| 2022-05-23 | -23.13 | $49.40 | 677328 |
| 2022-05-20 | -49.25 | $47.65 | 781153 |
| 2022-05-19 | -67.46 | $46.43 | 657133 |
| 2022-05-18 | -66.62 | $46.49 | 512724 |
| 2022-05-17 | -56.04 | $47.20 | 706700 |
| 2022-05-16 | -80.63 | $45.55 | 548400 |
| 2022-05-13 | -74.52 | $45.96 | 629919 |
| 2022-05-12 | -87.78 | $45.07 | 891100 |
| 2022-05-11 | -96.20 | $44.89 | 821700 |
| 2022-05-10 | -68.30 | $46.65 | 1.2M |
| 2022-05-09 | -70.29 | $47.53 | 979600 |
| 2022-05-06 | -50.40 | $48.41 | 920000 |
| 2022-05-05 | -51.19 | $48.37 | 1.1M |
| 2022-05-04 | -2.96 | $50.81 | 847331 |
| 2022-05-03 | -42.81 | $49.76 | 644209 |
| 2022-05-02 | -65.34 | $48.33 | 832433 |
| 2022-04-29 | -65.68 | $48.56 | 581528 |
| 2022-04-28 | -57.52 | $49.60 | 568600 |
| 2022-04-27 | -87.67 | $47.17 | 749032 |
| 2022-04-26 | -89.03 | $47.03 | 790900 |
| 2022-04-25 | -61.07 | $49.91 | 548536 |
| 2022-04-22 | -75.73 | $48.40 | 498975 |
| 2022-04-21 | -58.84 | $50.14 | 465300 |
| 2022-04-20 | -60.68 | $49.95 | 552649 |
| 2022-04-19 | -76.02 | $48.37 | 472500 |
| 2022-04-18 | -85.44 | $47.40 | 358200 |
| 2022-04-14 | -82.43 | $47.71 | 571129 |
| 2022-04-13 | -73.30 | $48.65 | 725426 |
| 2022-04-12 | -95.23 | $46.41 | 850405 |
| 2022-04-11 | -86.90 | $47.30 | 1.2M |
| 2022-04-08 | -87.84 | $47.20 | 1.0M |
| 2022-04-07 | -97.72 | $47.18 | 1.1M |
| 2022-04-06 | -99.64 | $48.25 | 1.2M |
| 2022-04-05 | -97.82 | $50.68 | 965500 |
| 2022-04-04 | -87.50 | $52.45 | 445945 |
| 2022-04-01 | -89.34 | $53.07 | 372526 |
| 2022-03-31 | -94.03 | $53.20 | 361836 |
| 2022-03-30 | -77.94 | $54.30 | 415716 |
| 2022-03-29 | -65.38 | $55.25 | 640000 |
| 2022-03-28 | -77.21 | $54.42 | 461300 |
| 2022-03-25 | -97.14 | $53.73 | 322000 |
| 2022-03-24 | -79.23 | $55.11 | 410739 |
| 2022-03-23 | -73.20 | $55.47 | 408000 |
| 2022-03-22 | -73.03 | $55.48 | 382400 |
| 2022-03-21 | -88.27 | $54.57 | 638100 |
| 2022-03-18 | -78.06 | $55.36 | 847316 |
| 2022-03-17 | -80.71 | $55.18 | 624241 |
| 2022-03-16 | -75.82 | $55.79 | 741600 |
| 2022-03-15 | -94.08 | $54.34 | 539815 |
| 2022-03-14 | -97.09 | $54.14 | 525310 |
| 2022-03-11 | -91.96 | $55.39 | 483500 |
| 2022-03-10 | -90.97 | $55.46 | 1.1M |
| 2022-03-09 | -92.57 | $56.29 | 550403 |
| 2022-03-08 | -96.88 | $56.00 | 1.3M |
| 2022-03-07 | -71.32 | $57.72 | 724500 |
| 2022-03-04 | -50.67 | $59.11 | 492307 |
| 2022-03-03 | -53.49 | $58.92 | 351700 |
| 2022-03-02 | -49.63 | $59.18 | 657536 |
| 2022-03-01 | -68.92 | $57.95 | 623600 |
| 2022-02-28 | -71.88 | $57.75 | 528200 |
| 2022-02-25 | -58.97 | $58.65 | 655000 |
| 2022-02-24 | -86.23 | $57.06 | 970200 |
| 2022-02-23 | -96.36 | $57.10 | 716900 |
| 2022-02-22 | -88.67 | $58.05 | 859800 |
| 2022-02-18 | -75.53 | $59.36 | 496044 |
| 2022-02-17 | -66.80 | $60.23 | 372300 |
| 2022-02-16 | -61.77 | $61.24 | 364100 |
| 2022-02-15 | -63.64 | $61.32 | 393500 |
| 2022-02-14 | -69.76 | $60.60 | 438662 |
| 2022-02-11 | -67.35 | $61.09 | 670145 |
| 2022-02-10 | -77.00 | $60.03 | 699709 |
| 2022-02-09 | -75.07 | $60.29 | 777100 |
| 2022-02-08 | -70.64 | $60.89 | 1.1M |
| 2022-02-07 | -86.39 | $58.76 | 929920 |
| 2022-02-04 | -83.14 | $59.20 | 1.1M |
| 2022-02-03 | -96.78 | $58.71 | 1.0M |
| 2022-02-02 | -92.53 | $59.66 | 1.0M |
| 2022-02-01 | -91.59 | $60.98 | 920712 |
| 2022-01-31 | -76.82 | $62.70 | 933640 |
| 2022-01-28 | -85.51 | $61.71 | 560516 |
| 2022-01-27 | -92.24 | $61.41 | 920600 |
| 2022-01-26 | -80.14 | $64.62 | 792616 |
| 2022-01-25 | -68.64 | $65.61 | 726035 |
| 2022-01-24 | -71.08 | $65.40 | 1.4M |
| 2022-01-21 | -94.92 | $64.98 | 590220 |
| 2022-01-20 | -97.86 | $65.57 | 774000 |
| 2022-01-19 | -72.01 | $67.43 | 436681 |
| 2022-01-18 | -55.84 | $68.27 | 712714 |
| 2022-01-14 | -45.02 | $68.90 | 587400 |
| 2022-01-13 | -33.68 | $69.56 | 394736 |
| 2022-01-12 | -44.50 | $68.93 | 417408 |
| 2022-01-11 | -64.95 | $67.74 | 484749 |
| 2022-01-10 | -74.06 | $67.21 | 763200 |
| 2022-01-07 | -64.09 | $67.79 | 826600 |
| 2022-01-06 | -51.89 | $68.50 | 455300 |
| 2022-01-05 | -56.19 | $68.25 | 704700 |
| 2022-01-04 | -35.74 | $69.44 | 462500 |
| 2022-01-03 | -24.40 | $70.10 | 489500 |
| 2021-12-31 | -29.90 | $69.78 | 307733 |
| 2021-12-30 | -15.78 | $70.57 | 293300 |
| 2021-12-29 | -10.11 | $69.75 | 335800 |
| 2021-12-28 | -11.67 | $69.54 | 374312 |
| 2021-12-27 | -4.00 | $70.08 | 294941 |
| 2021-12-23 | -5.60 | $69.96 | 288700 |
| 2021-12-22 | -8.15 | $69.42 | 315414 |
| 2021-12-21 | -18.40 | $68.69 | 376104 |
| 2021-12-20 | -40.31 | $67.13 | 429640 |
| 2021-12-17 | -23.61 | $68.05 | 825121 |
| 2021-12-16 | -27.28 | $67.70 | 1.4M |
| 2021-12-15 | -30.13 | $67.46 | 430441 |
| 2021-12-14 | -28.59 | $67.59 | 416311 |
| 2021-12-13 | -16.96 | $68.57 | 422900 |
| 2021-12-10 | -12.46 | $68.95 | 356901 |
| 2021-12-09 | -9.49 | $69.20 | 297000 |
| 2021-12-08 | -8.19 | $69.31 | 398300 |
| 2021-12-07 | -14.00 | $68.82 | 362700 |
| 2021-12-06 | -13.17 | $68.89 | 609016 |
| 2021-12-03 | -21.31 | $67.81 | 601139 |
| 2021-12-02 | -13.37 | $68.44 | 1.3M |
| 2021-12-01 | -57.12 | $64.97 | 1.0M |
| 2021-11-30 | -77.81 | $63.33 | 1.1M |
| 2021-11-29 | -57.00 | $64.98 | 789916 |
| 2021-11-26 | -55.40 | $65.04 | 375700 |
| 2021-11-24 | -46.46 | $65.76 | 577101 |
| 2021-11-23 | -56.27 | $64.97 | 675599 |
| 2021-11-22 | -55.90 | $65.00 | 909900 |
| 2021-11-19 | -67.95 | $64.03 | 759800 |
| 2021-11-18 | -83.98 | $62.74 | 522848 |
| 2021-11-17 | -81.99 | $62.90 | 506712 |
| 2021-11-16 | -79.50 | $63.10 | 1.3M |
| 2021-11-15 | -81.74 | $62.92 | 640212 |
| 2021-11-12 | -53.79 | $65.17 | 460700 |
| 2021-11-11 | -44.47 | $65.92 | 512148 |
| 2021-11-10 | -43.35 | $66.01 | 535774 |
| 2021-11-09 | -36.40 | $66.57 | 807102 |
| 2021-11-08 | -22.11 | $67.72 | 674200 |
| 2021-11-05 | -30.03 | $66.95 | 1.1M |
| 2021-11-04 | -55.76 | $64.60 | 548109 |
| 2021-11-03 | -50.28 | $64.99 | 649300 |
| 2021-11-02 | -48.43 | $65.03 | 570805 |
| 2021-11-01 | -58.29 | $64.28 | 958300 |
| 2021-10-29 | -85.32 | $62.06 | 653710 |
| 2021-10-28 | -81.68 | $62.24 | 802308 |
| 2021-10-27 | -74.22 | $62.61 | 723300 |
| 2021-10-26 | -63.33 | $63.13 | 683528 |
| 2021-10-25 | -28.76 | $66.01 | 669332 |
| 2021-10-22 | -22.58 | $66.56 | 444901 |
| 2021-10-21 | -11.69 | $67.53 | 710513 |
| 2021-10-20 | -10.69 | $67.44 | 451835 |
| 2021-10-19 | -3.99 | $67.38 | 493705 |
| 2021-10-18 | -15.94 | $66.42 | 474300 |
| 2021-10-15 | -17.19 | $66.32 | 619212 |
| 2021-10-14 | -6.00 | $67.03 | 533137 |
| 2021-10-13 | -8.44 | $66.40 | 709600 |
| 2021-10-12 | -26.12 | $64.11 | 668003 |
| 2021-10-11 | -39.77 | $63.29 | 467100 |
| 2021-10-08 | -50.92 | $62.62 | 430702 |
| 2021-10-07 | -51.75 | $62.57 | 515200 |
| 2021-10-06 | -54.08 | $62.43 | 513500 |
| 2021-10-05 | -64.56 | $61.80 | 478800 |
| 2021-10-04 | -75.41 | $61.32 | 538900 |
| 2021-10-01 | -72.28 | $61.53 | 570942 |
| 2021-09-30 | -78.81 | $61.13 | 671600 |
| 2021-09-29 | -89.80 | $60.47 | 595711 |
| 2021-09-28 | -91.20 | $60.36 | 1.1M |
| 2021-09-27 | -98.70 | $62.20 | 813600 |
| 2021-09-24 | -98.43 | $62.65 | 606522 |
| 2021-09-23 | -86.75 | $63.46 | 707833 |
| 2021-09-22 | -90.06 | $63.30 | 445400 |
| 2021-09-21 | -91.72 | $63.22 | 577824 |
| 2021-09-20 | -68.53 | $64.34 | 597400 |
| 2021-09-17 | -74.70 | $64.55 | 1.3M |
| 2021-09-16 | -74.22 | $64.57 | 359800 |
| 2021-09-15 | -64.94 | $65.19 | 375300 |
| 2021-09-14 | -71.99 | $64.85 | 427417 |
| 2021-09-13 | -64.00 | $65.30 | 442500 |
| 2021-09-10 | -91.80 | $63.91 | 312900 |
| 2021-09-09 | -90.55 | $64.19 | 473200 |
| 2021-09-08 | -94.43 | $64.26 | 410800 |
| 2021-09-07 | -96.68 | $64.71 | 430912 |
| 2021-09-03 | -77.93 | $66.08 | 280333 |
| 2021-09-02 | -70.31 | $66.28 | 309144 |
| 2021-09-01 | -56.58 | $66.01 | 1.1M |
| 2021-08-31 | -47.49 | $66.55 | 365528 |
| 2021-08-30 | -45.73 | $66.66 | 191810 |
| 2021-08-27 | -38.37 | $67.22 | 333846 |
| 2021-08-26 | -47.28 | $66.40 | 336800 |
| 2021-08-25 | -37.73 | $66.82 | 365306 |
| 2021-08-24 | -39.51 | $66.26 | 247033 |
| 2021-08-23 | -36.34 | $66.03 | 445731 |
| 2021-08-20 | -32.10 | $66.51 | 316804 |
| 2021-08-19 | -35.01 | $66.18 | 910705 |
| 2021-08-18 | -24.67 | $67.35 | 844200 |
| 2021-08-17 | -22.28 | $67.62 | 335550 |
| 2021-08-16 | -19.34 | $67.79 | 303515 |
| 2021-08-13 | -22.62 | $67.24 | 369931 |
| 2021-08-12 | -24.65 | $66.98 | 277127 |
| 2021-08-11 | -20.83 | $67.47 | 477747 |
| 2021-08-10 | -20.44 | $67.52 | 432916 |
| 2021-08-09 | -18.95 | $67.71 | 939536 |
| 2021-08-06 | -1.44 | $69.60 | 1.3M |
| 2021-08-05 | -17.09 | $63.48 | 457743 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.13
2026-07-31
Close Price
$75.41
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
7.08
Average
21.51
Maximum
56.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 13.13 | $75.41 | 1.1M |
| 2026-07-30 | 11.96 | $75.87 | 2.4M |
| 2026-07-29 | 10.73 | $86.04 | 620276 |
| 2026-07-28 | 10.97 | $85.70 | 456818 |
| 2026-07-27 | 11.53 | $84.47 | 548000 |
| 2026-07-24 | 12.08 | $84.35 | 319433 |
| 2026-07-23 | 12.48 | $82.61 | 597530 |
| 2026-07-22 | 12.77 | $84.69 | 296629 |
| 2026-07-21 | 13.39 | $83.99 | 347000 |
| 2026-07-20 | 13.97 | $83.58 | 539447 |
| 2026-07-17 | 14.66 | $85.29 | 359822 |
| 2026-07-16 | 14.83 | $86.82 | 403300 |
| 2026-07-15 | 14.93 | $84.98 | 584523 |
| 2026-07-14 | 15.36 | $82.91 | 268622 |
| 2026-07-13 | 15.91 | $81.48 | 448019 |
| 2026-07-10 | 16.37 | $82.35 | 248986 |
| 2026-07-09 | 16.81 | $81.94 | 394514 |
| 2026-07-08 | 17.07 | $80.92 | 514242 |
| 2026-07-07 | 17.23 | $81.11 | 602508 |
| 2026-07-06 | 17.52 | $83.75 | 537800 |
| 2026-07-02 | 18.16 | $83.47 | 548252 |
| 2026-07-01 | 18.91 | $84.83 | 525734 |
| 2026-06-30 | 19.51 | $87.10 | 837409 |
| 2026-06-29 | 19.84 | $86.15 | 646040 |
| 2026-06-26 | 20.27 | $86.08 | 1.3M |
| 2026-06-25 | 20.89 | $84.30 | 404200 |
| 2026-06-24 | 21.77 | $83.35 | 680100 |
| 2026-06-23 | 22.79 | $80.24 | 619116 |
| 2026-06-22 | 23.17 | $79.81 | 464478 |
| 2026-06-18 | 23.57 | $82.38 | 520218 |
| 2026-06-17 | 24.54 | $81.20 | 690022 |
| 2026-06-16 | 25.55 | $83.60 | 627505 |
| 2026-06-15 | 26.08 | $82.41 | 540300 |
| 2026-06-12 | 26.67 | $81.66 | 306736 |
| 2026-06-11 | 26.57 | $80.68 | 585100 |
| 2026-06-10 | 26.08 | $80.08 | 305600 |
| 2026-06-09 | 25.97 | $81.76 | 434600 |
| 2026-06-08 | 25.92 | $79.56 | 430200 |
| 2026-06-05 | 25.27 | $81.24 | 396400 |
| 2026-06-04 | 24.94 | $81.53 | 637504 |
| 2026-06-03 | 24.37 | $80.60 | 827035 |
| 2026-06-02 | 23.77 | $84.04 | 764700 |
| 2026-06-01 | 23.39 | $82.49 | 670712 |
| 2026-05-29 | 22.76 | $83.87 | 965941 |
| 2026-05-28 | 22.38 | $86.38 | 449524 |
| 2026-05-27 | 22.27 | $87.39 | 534500 |
| 2026-05-26 | 22.38 | $86.12 | 410700 |
| 2026-05-22 | 22.35 | $85.88 | 445000 |
| 2026-05-21 | 22.35 | $87.02 | 555700 |
| 2026-05-20 | 22.35 | $87.09 | 464200 |
| 2026-05-19 | 22.24 | $84.44 | 542526 |
| 2026-05-18 | 21.79 | $86.47 | 376502 |
| 2026-05-15 | 21.54 | $85.69 | 634943 |
| 2026-05-14 | 21.28 | $87.82 | 324800 |
| 2026-05-13 | 21.23 | $87.74 | 364100 |
| 2026-05-12 | 21.17 | $88.63 | 436300 |
| 2026-05-11 | 21.15 | $88.35 | 519600 |
| 2026-05-08 | 21.41 | $90.54 | 502000 |
| 2026-05-07 | 21.70 | $88.66 | 747809 |
| 2026-05-06 | 21.76 | $86.94 | 1.3M |
| 2026-05-05 | 21.54 | $87.48 | 1.0M |
| 2026-05-04 | 21.66 | $89.89 | 491125 |
| 2026-05-01 | 22.15 | $92.13 | 506100 |
| 2026-04-30 | 22.82 | $90.29 | 421900 |
| 2026-04-29 | 23.14 | $89.18 | 604214 |
| 2026-04-28 | 23.49 | $91.18 | 374000 |
| 2026-04-27 | 24.16 | $90.89 | 388517 |
| 2026-04-24 | 24.88 | $91.39 | 334230 |
| 2026-04-23 | 25.42 | $89.85 | 378003 |
| 2026-04-22 | 25.82 | $90.46 | 485800 |
| 2026-04-21 | 26.33 | $90.64 | 504142 |
| 2026-04-20 | 26.99 | $94.30 | 449850 |
| 2026-04-17 | 28.18 | $94.57 | 621100 |
| 2026-04-16 | 29.42 | $91.73 | 404742 |
| 2026-04-15 | 30.04 | $91.74 | 476000 |
| 2026-04-14 | 30.72 | $92.67 | 479023 |
| 2026-04-13 | 31.58 | $93.03 | 429106 |
| 2026-04-10 | 32.36 | $91.41 | 424800 |
| 2026-04-09 | 32.93 | $91.77 | 1.2M |
| 2026-04-08 | 33.53 | $91.61 | 620200 |
| 2026-04-07 | 34.24 | $88.45 | 443936 |
| 2026-04-06 | 34.34 | $90.38 | 436727 |
| 2026-04-02 | 34.57 | $90.10 | 565100 |
| 2026-04-01 | 34.70 | $87.70 | 366400 |
| 2026-03-31 | 35.10 | $87.40 | 556331 |
| 2026-03-30 | 35.36 | $84.90 | 652400 |
| 2026-03-27 | 35.34 | $85.47 | 476722 |
| 2026-03-26 | 35.33 | $86.44 | 395800 |
| 2026-03-25 | 35.58 | $86.43 | 563401 |
| 2026-03-24 | 35.72 | $84.30 | 689021 |
| 2026-03-23 | 35.58 | $85.50 | 537441 |
| 2026-03-20 | 35.63 | $84.45 | 735300 |
| 2026-03-19 | 35.64 | $88.03 | 472300 |
| 2026-03-18 | 35.89 | $87.21 | 491200 |
| 2026-03-17 | 36.11 | $87.35 | 644086 |
| 2026-03-16 | 36.41 | $86.48 | 732100 |
| 2026-03-13 | 36.72 | $84.14 | 542242 |
| 2026-03-12 | 36.69 | $84.61 | 731700 |
| 2026-03-11 | 36.71 | $87.65 | 751532 |
| 2026-03-10 | 36.81 | $89.59 | 932900 |
| 2026-03-09 | 37.01 | $87.01 | 1.0M |
| 2026-03-06 | 36.69 | $86.20 | 1.2M |
| 2026-03-05 | 36.38 | $88.53 | 849000 |
| 2026-03-04 | 36.27 | $90.67 | 645700 |
| 2026-03-03 | 36.26 | $89.76 | 577200 |
| 2026-03-02 | 36.02 | $90.38 | 929023 |
| 2026-02-27 | 35.89 | $91.93 | 1.2M |
| 2026-02-26 | 35.95 | $92.93 | 791309 |
| 2026-02-25 | 36.06 | $92.74 | 785100 |
| 2026-02-24 | 36.05 | $91.20 | 903827 |
| 2026-02-23 | 35.84 | $90.33 | 1.0M |
| 2026-02-20 | 35.63 | $92.23 | 849043 |
| 2026-02-19 | 35.57 | $94.33 | 736200 |
| 2026-02-18 | 35.56 | $96.06 | 967200 |
| 2026-02-17 | 35.57 | $93.88 | 1.3M |
| 2026-02-13 | 35.29 | $92.01 | 818000 |
| 2026-02-12 | 34.94 | $91.49 | 1.7M |
| 2026-02-11 | 34.51 | $90.40 | 1.3M |
| 2026-02-10 | 34.11 | $94.45 | 1.2M |
| 2026-02-09 | 33.86 | $94.81 | 780600 |
| 2026-02-06 | 33.51 | $95.60 | 1.0M |
| 2026-02-05 | 33.19 | $97.52 | 1.1M |
| 2026-02-04 | 32.67 | $96.08 | 1.5M |
| 2026-02-03 | 31.97 | $93.15 | 2.8M |
| 2026-02-02 | 30.99 | $93.07 | 3.3M |
| 2026-01-30 | 30.03 | $99.92 | 5.2M |
| 2026-01-29 | 29.10 | $149.70 | 763510 |
| 2026-01-28 | 28.90 | $146.98 | 999400 |
| 2026-01-27 | 28.61 | $149.46 | 663538 |
| 2026-01-26 | 28.30 | $151.96 | 363712 |
| 2026-01-23 | 27.35 | $150.89 | 221500 |
| 2026-01-22 | 26.49 | $151.67 | 270729 |
| 2026-01-21 | 25.13 | $152.30 | 362246 |
| 2026-01-20 | 23.79 | $150.56 | 844900 |
| 2026-01-16 | 22.00 | $159.46 | 1.0M |
| 2026-01-15 | 19.90 | $150.70 | 457200 |
| 2026-01-14 | 18.14 | $147.37 | 328025 |
| 2026-01-13 | 16.74 | $145.59 | 310307 |
| 2026-01-12 | 15.38 | $146.36 | 286200 |
| 2026-01-09 | 13.95 | $146.19 | 703100 |
| 2026-01-08 | 12.60 | $137.39 | 285900 |
| 2026-01-07 | 12.18 | $136.28 | 437743 |
| 2026-01-06 | 12.06 | $135.01 | 258663 |
| 2026-01-05 | 12.21 | $134.26 | 276800 |
| 2026-01-02 | 12.51 | $131.51 | 261505 |
| 2025-12-31 | 13.05 | $131.84 | 242200 |
| 2025-12-30 | 13.49 | $133.26 | 128200 |
| 2025-12-29 | 13.71 | $133.52 | 234500 |
| 2025-12-26 | 14.08 | $133.89 | 168100 |
| 2025-12-24 | 14.36 | $133.98 | 90320 |
| 2025-12-23 | 14.66 | $133.12 | 187803 |
| 2025-12-22 | 14.79 | $134.71 | 257600 |
| 2025-12-19 | 14.94 | $134.62 | 606701 |
| 2025-12-18 | 14.93 | $132.41 | 419600 |
| 2025-12-17 | 15.63 | $130.19 | 310029 |
| 2025-12-16 | 16.36 | $130.44 | 324000 |
| 2025-12-15 | 16.94 | $130.48 | 287400 |
| 2025-12-12 | 17.43 | $130.48 | 382711 |
| 2025-12-11 | 17.77 | $131.82 | 345119 |
| 2025-12-10 | 17.85 | $130.99 | 366600 |
| 2025-12-09 | 18.16 | $128.47 | 300600 |
| 2025-12-08 | 18.85 | $129.04 | 228802 |
| 2025-12-05 | 19.42 | $130.91 | 383206 |
| 2025-12-04 | 19.67 | $132.58 | 387600 |
| 2025-12-03 | 19.50 | $133.86 | 318641 |
| 2025-12-02 | 19.31 | $131.82 | 387820 |
| 2025-12-01 | 19.19 | $134.09 | 340100 |
| 2025-11-28 | 18.91 | $134.57 | 165400 |
| 2025-11-26 | 18.27 | $136.06 | 352500 |
| 2025-11-25 | 17.62 | $133.68 | 578530 |
| 2025-11-24 | 17.20 | $127.68 | 465000 |
| 2025-11-21 | 17.53 | $126.26 | 609710 |
| 2025-11-20 | 17.97 | $123.94 | 337430 |
| 2025-11-19 | 18.65 | $124.53 | 221630 |
| 2025-11-18 | 19.63 | $124.93 | 242911 |
| 2025-11-17 | 20.63 | $124.47 | 267800 |
| 2025-11-14 | 21.65 | $127.02 | 345646 |
| 2025-11-13 | 22.46 | $127.04 | 225900 |
| 2025-11-12 | 23.18 | $129.15 | 177543 |
| 2025-11-11 | 23.48 | $129.50 | 243800 |
| 2025-11-10 | 23.80 | $127.26 | 196847 |
| 2025-11-07 | 24.38 | $126.00 | 262037 |
| 2025-11-06 | 25.34 | $124.45 | 271716 |
| 2025-11-05 | 26.42 | $125.02 | 283500 |
| 2025-11-04 | 27.05 | $126.86 | 288500 |
| 2025-11-03 | 27.71 | $126.84 | 248700 |
| 2025-10-31 | 28.42 | $125.81 | 196710 |
| 2025-10-30 | 28.97 | $125.30 | 198238 |
| 2025-10-29 | 29.47 | $126.11 | 328302 |
| 2025-10-28 | 29.99 | $130.19 | 368411 |
| 2025-10-27 | 29.87 | $132.96 | 352747 |
| 2025-10-24 | 29.31 | $132.67 | 618508 |
| 2025-10-23 | 28.72 | $128.55 | 640500 |
| 2025-10-22 | 28.44 | $129.57 | 1.1M |
| 2025-10-21 | 28.15 | $120.91 | 418604 |
| 2025-10-20 | 29.25 | $121.40 | 238865 |
| 2025-10-17 | 29.81 | $120.01 | 333600 |
| 2025-10-16 | 30.72 | $117.43 | 291400 |
| 2025-10-15 | 31.90 | $118.85 | 242100 |
| 2025-10-14 | 32.69 | $119.70 | 399647 |
| 2025-10-13 | 33.64 | $116.85 | 264400 |
| 2025-10-10 | 35.11 | $117.11 | 470100 |
| 2025-10-09 | 36.66 | $114.57 | 374206 |
| 2025-10-08 | 38.40 | $117.50 | 319800 |
| 2025-10-07 | 39.81 | $116.57 | 558731 |
| 2025-10-06 | 41.46 | $118.33 | 537028 |
| 2025-10-03 | 42.98 | $123.15 | 301000 |
| 2025-10-02 | 43.04 | $123.17 | 349432 |
| 2025-10-01 | 42.99 | $125.86 | 387031 |
| 2025-09-30 | 42.62 | $123.88 | 263400 |
| 2025-09-29 | 42.32 | $124.71 | 226321 |
| 2025-09-26 | 42.01 | $124.04 | 226200 |
| 2025-09-25 | 41.79 | $122.59 | 216500 |
| 2025-09-24 | 41.69 | $123.32 | 284102 |
| 2025-09-23 | 41.41 | $123.13 | 286200 |
| 2025-09-22 | 41.12 | $121.80 | 354116 |
| 2025-09-19 | 40.80 | $125.02 | 667700 |
| 2025-09-18 | 39.91 | $127.13 | 506600 |
| 2025-09-17 | 38.55 | $126.16 | 604700 |
| 2025-09-16 | 37.11 | $124.02 | 332563 |
| 2025-09-15 | 35.91 | $124.34 | 344744 |
| 2025-09-12 | 34.35 | $124.51 | 349726 |
| 2025-09-11 | 32.72 | $124.41 | 748300 |
| 2025-09-10 | 31.00 | $120.34 | 413348 |
| 2025-09-09 | 29.41 | $120.82 | 424300 |
| 2025-09-08 | 27.96 | $121.05 | 744130 |
| 2025-09-05 | 26.43 | $117.49 | 681801 |
| 2025-09-04 | 25.00 | $115.28 | 443400 |
| 2025-09-03 | 23.89 | $112.83 | 467100 |
| 2025-09-02 | 23.00 | $109.33 | 336524 |
| 2025-08-29 | 22.47 | $110.10 | 316328 |
| 2025-08-28 | 21.91 | $108.86 | 293322 |
| 2025-08-27 | 21.52 | $108.51 | 265706 |
| 2025-08-26 | 20.94 | $109.04 | 434700 |
| 2025-08-25 | 20.12 | $109.54 | 238300 |
| 2025-08-22 | 19.30 | $109.72 | 562606 |
| 2025-08-21 | 18.44 | $103.39 | 454645 |
| 2025-08-20 | 18.32 | $105.29 | 304204 |
| 2025-08-19 | 17.70 | $106.97 | 303500 |
| 2025-08-18 | 16.87 | $105.51 | 371200 |
| 2025-08-15 | 16.00 | $107.01 | 433000 |
| 2025-08-14 | 14.71 | $108.41 | 581413 |
| 2025-08-13 | 13.37 | $108.33 | 875700 |
| 2025-08-12 | 11.99 | $102.71 | 281830 |
| 2025-08-11 | 11.26 | $99.66 | 242700 |
| 2025-08-08 | 11.12 | $98.12 | 231430 |
| 2025-08-07 | 11.13 | $98.18 | 286404 |
| 2025-08-06 | 11.05 | $98.82 | 212528 |
| 2025-08-05 | 11.06 | $99.24 | 341000 |
| 2025-08-04 | 11.09 | $97.63 | 405900 |
| 2025-08-01 | 11.50 | $95.85 | 527900 |
| 2025-07-31 | 11.94 | $93.14 | 361623 |
| 2025-07-30 | 11.82 | $94.06 | 567013 |
| 2025-07-29 | 11.76 | $94.97 | 310642 |
| 2025-07-28 | 11.46 | $93.41 | 401500 |
| 2025-07-25 | 11.09 | $94.07 | 460400 |
| 2025-07-24 | 10.49 | $93.26 | 559843 |
| 2025-07-23 | 10.08 | $96.56 | 1.2M |
| 2025-07-22 | 10.19 | $104.25 | 533484 |
| 2025-07-21 | 9.56 | $101.94 | 367230 |
| 2025-07-18 | 9.40 | $100.85 | 223110 |
| 2025-07-17 | 9.47 | $100.94 | 280437 |
| 2025-07-16 | 9.83 | $99.53 | 383343 |
| 2025-07-15 | 10.13 | $98.56 | 492800 |
| 2025-07-14 | 10.62 | $100.92 | 371514 |
| 2025-07-11 | 10.90 | $100.06 | 280207 |
| 2025-07-10 | 11.07 | $101.25 | 642300 |
| 2025-07-09 | 10.94 | $102.29 | 641524 |
| 2025-07-08 | 10.76 | $100.57 | 395100 |
| 2025-07-07 | 10.58 | $100.13 | 403640 |
| 2025-07-03 | 10.38 | $102.41 | 147410 |
| 2025-07-02 | 9.59 | $102.71 | 480500 |
| 2025-07-01 | 8.76 | $101.47 | 391200 |
| 2025-06-30 | 8.22 | $99.64 | 275300 |
| 2025-06-27 | 8.04 | $99.14 | 1.5M |
| 2025-06-26 | 7.62 | $99.86 | 195516 |
| 2025-06-25 | 7.27 | $97.55 | 194000 |
| 2025-06-24 | 7.18 | $98.70 | 224100 |
| 2025-06-23 | 7.08 | $97.00 | 268247 |
| 2025-06-20 | 7.44 | $95.40 | 334003 |
| 2025-06-18 | 7.51 | $94.66 | 268200 |
| 2025-06-17 | 7.52 | $92.86 | 439608 |
| 2025-06-16 | 7.31 | $95.41 | 301900 |
| 2025-06-13 | 7.69 | $95.88 | 218946 |
| 2025-06-12 | 7.96 | $98.52 | 356247 |
| 2025-06-11 | 8.04 | $97.30 | 524418 |
| 2025-06-10 | 7.95 | $96.95 | 346916 |
| 2025-06-09 | 8.24 | $95.98 | 203928 |
| 2025-06-06 | 8.54 | $95.69 | 221338 |
| 2025-06-05 | 8.65 | $94.99 | 247909 |
| 2025-06-04 | 8.76 | $94.95 | 189539 |
| 2025-06-03 | 9.01 | $95.30 | 239500 |
| 2025-06-02 | 9.23 | $93.70 | 246552 |
| 2025-05-30 | 9.34 | $96.00 | 259800 |
| 2025-05-29 | 9.65 | $96.68 | 174000 |
| 2025-05-28 | 9.98 | $95.95 | 220748 |
| 2025-05-27 | 10.38 | $96.79 | 335100 |
| 2025-05-23 | 10.80 | $94.71 | 399500 |
| 2025-05-22 | 11.11 | $95.35 | 646800 |
| 2025-05-21 | 11.42 | $96.20 | 349200 |
| 2025-05-20 | 11.91 | $101.14 | 218437 |
| 2025-05-19 | 11.48 | $100.52 | 232149 |
| 2025-05-16 | 11.13 | $101.77 | 306900 |
| 2025-05-15 | 10.44 | $100.76 | 301000 |
| 2025-05-14 | 10.16 | $98.78 | 266947 |
| 2025-05-13 | 10.07 | $99.59 | 324300 |
| 2025-05-12 | 9.98 | $99.04 | 238100 |
| 2025-05-09 | 9.99 | $97.61 | 230402 |
| 2025-05-08 | 10.07 | $98.38 | 178800 |
| 2025-05-07 | 10.07 | $97.68 | 281217 |
| 2025-05-06 | 10.32 | $95.82 | 263737 |
| 2025-05-05 | 10.86 | $97.63 | 243618 |
| 2025-05-02 | 11.19 | $98.11 | 224639 |
| 2025-05-01 | 11.34 | $97.01 | 338334 |
| 2025-04-30 | 11.51 | $97.44 | 323000 |
| 2025-04-29 | 11.90 | $96.00 | 268537 |
| 2025-04-28 | 12.46 | $94.78 | 313700 |
| 2025-04-25 | 12.88 | $93.60 | 312225 |
| 2025-04-24 | 13.24 | $95.11 | 349902 |
| 2025-04-23 | 13.69 | $93.77 | 899037 |
| 2025-04-22 | 14.16 | $96.40 | 646024 |
| 2025-04-21 | 14.09 | $94.22 | 355040 |
| 2025-04-17 | 13.69 | $97.06 | 345500 |
| 2025-04-16 | 13.50 | $95.57 | 394512 |
| 2025-04-15 | 13.21 | $96.45 | 261700 |
| 2025-04-14 | 13.19 | $97.36 | 615900 |
| 2025-04-11 | 13.04 | $93.31 | 730800 |
| 2025-04-10 | 11.91 | $89.28 | 539132 |
| 2025-04-09 | 10.94 | $94.48 | 877606 |
| 2025-04-08 | 9.93 | $92.41 | 776100 |
| 2025-04-07 | 9.46 | $95.92 | 1.0M |
| 2025-04-04 | 9.63 | $103.69 | 1.2M |
| 2025-04-03 | 9.86 | $102.88 | 676300 |
| 2025-04-02 | 9.70 | $103.61 | 419900 |
| 2025-04-01 | 9.54 | $100.01 | 390700 |
| 2025-03-31 | 9.95 | $100.11 | 527900 |
| 2025-03-28 | 10.43 | $100.35 | 239600 |
| 2025-03-27 | 10.59 | $101.23 | 203912 |
| 2025-03-26 | 11.09 | $102.11 | 260600 |
| 2025-03-25 | 11.54 | $102.51 | 259717 |
| 2025-03-24 | 11.77 | $103.01 | 227600 |
| 2025-03-21 | 12.12 | $101.01 | 352658 |
| 2025-03-20 | 12.73 | $101.58 | 402645 |
| 2025-03-19 | 13.36 | $99.51 | 310344 |
| 2025-03-18 | 13.30 | $99.02 | 195300 |
| 2025-03-17 | 13.39 | $98.00 | 180300 |
| 2025-03-14 | 13.15 | $96.95 | 219336 |
| 2025-03-13 | 12.63 | $94.63 | 278223 |
| 2025-03-12 | 11.96 | $95.98 | 531700 |
| 2025-03-11 | 11.46 | $96.64 | 337500 |
| 2025-03-10 | 10.90 | $95.81 | 516400 |
| 2025-03-07 | 10.31 | $101.72 | 256900 |
| 2025-03-06 | 10.61 | $101.01 | 287300 |
| 2025-03-05 | 11.04 | $102.84 | 296400 |
| 2025-03-04 | 11.59 | $101.79 | 322828 |
| 2025-03-03 | 12.16 | $103.62 | 291123 |
| 2025-02-28 | 12.57 | $103.65 | 311600 |
| 2025-02-27 | 13.06 | $102.09 | 287234 |
| 2025-02-26 | 13.42 | $103.18 | 512528 |
| 2025-02-25 | 13.95 | $102.78 | 404040 |
| 2025-02-24 | 14.33 | $99.35 | 329831 |
| 2025-02-21 | 14.20 | $101.25 | 343300 |
| 2025-02-20 | 14.11 | $100.92 | 253911 |
| 2025-02-19 | 14.16 | $102.05 | 199300 |
| 2025-02-18 | 14.22 | $101.81 | 217600 |
| 2025-02-14 | 14.15 | $101.76 | 248015 |
| 2025-02-13 | 14.21 | $101.03 | 206000 |
| 2025-02-12 | 14.05 | $99.86 | 407181 |
| 2025-02-11 | 13.73 | $102.62 | 269300 |
| 2025-02-10 | 13.92 | $102.97 | 352800 |
| 2025-02-07 | 14.15 | $104.15 | 282500 |
| 2025-02-06 | 14.44 | $105.18 | 341100 |
| 2025-02-05 | 14.98 | $105.26 | 457000 |
| 2025-02-04 | 15.55 | $104.81 | 522812 |
| 2025-02-03 | 16.00 | $101.63 | 488700 |
| 2025-01-31 | 16.09 | $104.69 | 1.0M |
| 2025-01-30 | 16.72 | $114.82 | 398855 |
| 2025-01-29 | 16.14 | $112.10 | 432099 |
| 2025-01-28 | 15.82 | $111.67 | 566728 |
| 2025-01-27 | 15.39 | $113.66 | 411016 |
| 2025-01-24 | 14.94 | $109.36 | 202616 |
| 2025-01-23 | 15.06 | $109.24 | 260320 |
| 2025-01-22 | 15.32 | $109.66 | 333800 |
| 2025-01-21 | 15.36 | $108.76 | 216800 |
| 2025-01-17 | 15.60 | $107.62 | 186700 |
| 2025-01-16 | 15.93 | $106.65 | 357106 |
| 2025-01-15 | 16.52 | $103.78 | 246000 |
| 2025-01-14 | 17.28 | $101.41 | 308400 |
| 2025-01-13 | 17.20 | $97.66 | 243418 |
| 2025-01-10 | 16.01 | $96.22 | 297030 |
| 2025-01-08 | 14.83 | $99.52 | 233700 |
| 2025-01-07 | 14.02 | $100.13 | 362300 |
| 2025-01-06 | 13.31 | $99.86 | 214000 |
| 2025-01-03 | 12.63 | $100.75 | 199449 |
| 2025-01-02 | 11.94 | $99.84 | 548240 |
| 2024-12-31 | 11.21 | $102.14 | 157000 |
| 2024-12-30 | 11.26 | $101.38 | 135719 |
| 2024-12-27 | 11.18 | $102.07 | 231200 |
| 2024-12-26 | 11.33 | $102.97 | 258070 |
| 2024-12-24 | 11.64 | $102.18 | 183035 |
| 2024-12-23 | 11.66 | $101.01 | 339643 |
| 2024-12-20 | 11.44 | $101.66 | 617624 |
| 2024-12-19 | 11.20 | $100.10 | 449400 |
| 2024-12-18 | 10.62 | $99.60 | 425305 |
| 2024-12-17 | 10.01 | $103.69 | 203600 |
| 2024-12-16 | 10.21 | $105.03 | 181901 |
| 2024-12-13 | 10.57 | $104.45 | 160400 |
| 2024-12-12 | 10.69 | $105.07 | 150502 |
| 2024-12-11 | 11.11 | $105.76 | 258448 |
| 2024-12-10 | 11.32 | $104.02 | 244603 |
| 2024-12-09 | 11.40 | $105.29 | 320600 |
| 2024-12-06 | 11.85 | $107.07 | 165700 |
| 2024-12-05 | 12.28 | $105.82 | 149224 |
| 2024-12-04 | 12.90 | $105.64 | 174201 |
| 2024-12-03 | 13.43 | $106.15 | 148139 |
| 2024-12-02 | 13.95 | $106.70 | 172600 |
| 2024-11-29 | 14.43 | $107.13 | 107146 |
| 2024-11-27 | 14.67 | $106.87 | 202835 |
| 2024-11-26 | 14.97 | $106.36 | 232030 |
| 2024-11-25 | 15.63 | $107.79 | 634230 |
| 2024-11-22 | 16.01 | $105.62 | 166500 |
| 2024-11-21 | 16.59 | $103.95 | 152700 |
| 2024-11-20 | 16.80 | $102.72 | 233357 |
| 2024-11-19 | 17.03 | $104.87 | 217728 |
| 2024-11-18 | 17.26 | $102.48 | 170000 |
| 2024-11-15 | 16.89 | $102.47 | 282428 |
| 2024-11-14 | 16.50 | $101.24 | 275100 |
| 2024-11-13 | 16.21 | $102.73 | 343922 |
| 2024-11-12 | 16.04 | $104.80 | 283232 |
| 2024-11-11 | 16.39 | $106.10 | 232500 |
| 2024-11-08 | 16.89 | $105.27 | 281521 |
| 2024-11-07 | 17.25 | $103.63 | 545300 |
| 2024-11-06 | 17.15 | $101.77 | 579600 |
| 2024-11-05 | 17.04 | $102.36 | 179143 |
| 2024-11-04 | 17.44 | $100.56 | 204600 |
| 2024-11-01 | 17.71 | $99.39 | 269533 |
| 2024-10-31 | 18.03 | $99.68 | 262819 |
| 2024-10-30 | 18.04 | $100.70 | 251900 |
| 2024-10-29 | 18.25 | $102.44 | 232624 |
| 2024-10-28 | 18.07 | $102.33 | 196417 |
| 2024-10-25 | 17.97 | $100.88 | 295600 |
| 2024-10-24 | 17.74 | $101.08 | 297700 |
| 2024-10-23 | 17.32 | $100.02 | 750400 |
| 2024-10-22 | 16.88 | $103.64 | 359900 |
| 2024-10-21 | 17.15 | $104.94 | 364323 |
| 2024-10-18 | 17.70 | $109.32 | 240215 |
| 2024-10-17 | 18.04 | $110.77 | 149436 |
| 2024-10-16 | 18.19 | $110.89 | 144645 |
| 2024-10-15 | 18.34 | $108.95 | 169700 |
| 2024-10-14 | 18.70 | $108.16 | 196805 |
| 2024-10-11 | 19.49 | $106.27 | 281600 |
| 2024-10-10 | 20.47 | $106.18 | 275800 |
| 2024-10-09 | 21.32 | $106.27 | 255000 |
| 2024-10-08 | 22.40 | $106.97 | 299229 |
| 2024-10-07 | 23.43 | $106.11 | 264217 |
| 2024-10-04 | 24.50 | $106.66 | 434000 |
| 2024-10-03 | 25.68 | $110.40 | 171336 |
| 2024-10-02 | 26.27 | $111.32 | 182638 |
| 2024-10-01 | 26.62 | $112.14 | 272321 |
| 2024-09-30 | 26.58 | $113.97 | 229900 |
| 2024-09-27 | 26.22 | $113.80 | 256800 |
| 2024-09-26 | 25.83 | $112.25 | 269400 |
| 2024-09-25 | 25.68 | $112.92 | 258300 |
| 2024-09-24 | 25.53 | $111.70 | 227900 |
| 2024-09-23 | 25.63 | $112.41 | 251217 |
| 2024-09-20 | 25.45 | $111.80 | 658034 |
| 2024-09-19 | 25.27 | $113.65 | 370140 |
| 2024-09-18 | 24.49 | $116.17 | 336500 |
| 2024-09-17 | 23.30 | $116.56 | 228200 |
| 2024-09-16 | 22.22 | $116.58 | 402424 |
| 2024-09-13 | 21.08 | $115.24 | 424426 |
| 2024-09-12 | 20.13 | $111.16 | 333041 |
| 2024-09-11 | 19.74 | $107.28 | 253600 |
| 2024-09-10 | 20.10 | $107.52 | 257000 |
| 2024-09-09 | 19.69 | $107.42 | 429148 |
| 2024-09-06 | 19.37 | $106.63 | 274955 |
| 2024-09-05 | 18.65 | $108.14 | 300811 |
| 2024-09-04 | 17.61 | $107.37 | 200600 |
| 2024-09-03 | 16.71 | $105.97 | 272600 |
| 2024-08-30 | 15.75 | $108.00 | 376505 |
| 2024-08-29 | 14.76 | $105.25 | 309905 |
| 2024-08-28 | 14.22 | $102.94 | 172700 |
| 2024-08-27 | 14.12 | $103.14 | 235200 |
| 2024-08-26 | 14.05 | $103.04 | 291848 |
| 2024-08-23 | 13.83 | $102.39 | 210023 |
| 2024-08-22 | 13.85 | $99.51 | 163103 |
| 2024-08-21 | 14.37 | $99.46 | 217500 |
| 2024-08-20 | 15.07 | $98.66 | 133343 |
| 2024-08-19 | 15.67 | $99.08 | 162328 |
| 2024-08-16 | 16.30 | $97.75 | 191348 |
| 2024-08-15 | 17.00 | $98.04 | 252400 |
| 2024-08-14 | 17.83 | $99.52 | 216735 |
| 2024-08-13 | 18.33 | $97.86 | 251400 |
| 2024-08-12 | 18.44 | $95.51 | 190800 |
| 2024-08-09 | 18.35 | $97.08 | 148600 |
| 2024-08-08 | 18.38 | $95.80 | 310300 |
| 2024-08-07 | 18.21 | $93.70 | 222095 |
| 2024-08-06 | 18.01 | $95.09 | 258316 |
| 2024-08-05 | 17.99 | $95.11 | 499925 |
| 2024-08-02 | 17.97 | $97.99 | 717600 |
| 2024-08-01 | 18.02 | $95.32 | 346743 |
| 2024-07-31 | 18.53 | $98.12 | 206400 |
| 2024-07-30 | 19.25 | $98.39 | 174808 |
| 2024-07-29 | 20.01 | $99.08 | 205500 |
| 2024-07-26 | 20.46 | $99.91 | 257400 |
| 2024-07-25 | 20.83 | $99.30 | 397100 |
| 2024-07-24 | 21.21 | $96.57 | 462045 |
| 2024-07-23 | 21.61 | $100.40 | 562188 |
| 2024-07-22 | 21.25 | $99.22 | 494500 |
| 2024-07-19 | 20.93 | $101.09 | 195900 |
| 2024-07-18 | 19.60 | $101.80 | 355300 |
| 2024-07-17 | 18.13 | $102.48 | 547916 |
| 2024-07-16 | 16.71 | $103.26 | 465500 |
| 2024-07-15 | 15.36 | $100.76 | 448335 |
| 2024-07-12 | 14.07 | $100.12 | 297500 |
| 2024-07-11 | 12.95 | $98.46 | 310657 |
| 2024-07-10 | 12.07 | $92.66 | 153800 |
| 2024-07-09 | 12.45 | $90.98 | 223700 |
| 2024-07-08 | 12.89 | $91.89 | 157500 |
| 2024-07-05 | 12.89 | $92.51 | 130149 |
| 2024-07-03 | 12.78 | $93.93 | 69924 |
| 2024-07-02 | 12.52 | $92.95 | 165842 |
| 2024-07-01 | 12.54 | $92.30 | 236500 |
| 2024-06-28 | 12.55 | $94.60 | 1.4M |
| 2024-06-27 | 12.15 | $92.67 | 118000 |
| 2024-06-26 | 12.21 | $91.83 | 111912 |
| 2024-06-25 | 12.33 | $92.87 | 177166 |
| 2024-06-24 | 12.06 | $93.27 | 208746 |
| 2024-06-21 | 11.79 | $92.34 | 319000 |
| 2024-06-20 | 11.76 | $91.88 | 117245 |
| 2024-06-18 | 11.67 | $92.68 | 173500 |
| 2024-06-17 | 11.23 | $92.13 | 105600 |
| 2024-06-14 | 11.05 | $91.44 | 128345 |
| 2024-06-13 | 10.78 | $92.73 | 192000 |
| 2024-06-12 | 10.37 | $92.78 | 286421 |
| 2024-06-11 | 9.88 | $88.45 | 161133 |
| 2024-06-10 | 10.12 | $89.00 | 127700 |
| 2024-06-07 | 10.43 | $89.34 | 152800 |
| 2024-06-06 | 10.92 | $90.57 | 107800 |
| 2024-06-05 | 11.11 | $92.25 | 113900 |
| 2024-06-04 | 11.27 | $90.54 | 153900 |
| 2024-06-03 | 11.72 | $90.90 | 169646 |
| 2024-05-31 | 12.21 | $90.65 | 183404 |
| 2024-05-30 | 12.73 | $90.53 | 144737 |
| 2024-05-29 | 13.40 | $89.16 | 229321 |
| 2024-05-28 | 13.75 | $90.85 | 203112 |
| 2024-05-24 | 14.40 | $91.29 | 178000 |
| 2024-05-23 | 15.02 | $90.10 | 223400 |
| 2024-05-22 | 15.69 | $91.08 | 248030 |
| 2024-05-21 | 16.23 | $93.92 | 136748 |
| 2024-05-20 | 16.01 | $94.03 | 169400 |
| 2024-05-17 | 15.79 | $93.37 | 135900 |
| 2024-05-16 | 15.71 | $93.28 | 128700 |
| 2024-05-15 | 15.52 | $93.88 | 203631 |
| 2024-05-14 | 15.37 | $91.36 | 224300 |
| 2024-05-13 | 15.59 | $90.44 | 285831 |
| 2024-05-10 | 15.83 | $93.31 | 208407 |
| 2024-05-09 | 15.77 | $93.70 | 196949 |
| 2024-05-08 | 15.49 | $91.76 | 128300 |
| 2024-05-07 | 15.58 | $92.10 | 269239 |
| 2024-05-06 | 15.44 | $92.89 | 262124 |
| 2024-05-03 | 15.29 | $90.84 | 282819 |
| 2024-05-02 | 15.67 | $87.92 | 184200 |
| 2024-05-01 | 16.16 | $86.21 | 259130 |
| 2024-04-30 | 16.67 | $85.64 | 248700 |
| 2024-04-29 | 17.35 | $87.40 | 273400 |
| 2024-04-26 | 18.13 | $87.00 | 487900 |
| 2024-04-25 | 18.90 | $86.20 | 1.1M |
| 2024-04-24 | 19.66 | $92.07 | 381347 |
| 2024-04-23 | 19.12 | $92.78 | 147816 |
| 2024-04-22 | 18.52 | $90.46 | 188450 |
| 2024-04-19 | 18.35 | $87.96 | 175116 |
| 2024-04-18 | 18.61 | $87.00 | 138035 |
| 2024-04-17 | 18.93 | $86.35 | 112600 |
| 2024-04-16 | 19.51 | $86.17 | 164900 |
| 2024-04-15 | 20.18 | $87.11 | 214800 |
| 2024-04-12 | 20.67 | $87.93 | 175900 |
| 2024-04-11 | 20.98 | $89.21 | 212100 |
| 2024-04-10 | 21.25 | $87.60 | 269200 |
| 2024-04-09 | 21.65 | $91.09 | 217100 |
| 2024-04-08 | 21.20 | $90.04 | 190482 |
| 2024-04-05 | 21.17 | $89.11 | 331142 |
| 2024-04-04 | 21.23 | $87.92 | 160006 |
| 2024-04-03 | 21.29 | $88.35 | 217000 |
| 2024-04-02 | 21.33 | $88.14 | 228900 |
| 2024-04-01 | 21.66 | $89.73 | 184800 |
| 2024-03-28 | 21.52 | $91.09 | 398000 |
| 2024-03-27 | 20.84 | $91.71 | 164045 |
| 2024-03-26 | 20.33 | $88.95 | 170924 |
| 2024-03-25 | 19.91 | $90.30 | 146805 |
| 2024-03-22 | 19.23 | $90.13 | 163100 |
| 2024-03-21 | 18.29 | $91.89 | 255700 |
| 2024-03-20 | 17.30 | $89.45 | 278400 |
| 2024-03-19 | 16.90 | $87.13 | 244000 |
| 2024-03-18 | 16.88 | $85.06 | 421900 |
| 2024-03-15 | 17.39 | $84.64 | 401405 |
| 2024-03-14 | 17.70 | $85.05 | 225900 |
| 2024-03-13 | 17.96 | $86.75 | 104700 |
| 2024-03-12 | 17.97 | $85.82 | 132537 |
| 2024-03-11 | 18.22 | $86.04 | 217542 |
| 2024-03-08 | 18.41 | $86.88 | 310200 |
| 2024-03-07 | 18.22 | $88.34 | 359746 |
| 2024-03-06 | 18.39 | $85.96 | 191100 |
| 2024-03-05 | 18.84 | $86.04 | 277049 |
| 2024-03-04 | 19.36 | $84.73 | 183000 |
| 2024-03-01 | 20.37 | $85.40 | 243100 |
| 2024-02-29 | 21.43 | $84.93 | 266500 |
| 2024-02-28 | 22.53 | $83.87 | 217643 |
| 2024-02-27 | 23.68 | $85.55 | 230938 |
| 2024-02-26 | 24.64 | $85.87 | 282749 |
| 2024-02-23 | 25.58 | $87.06 | 226800 |
| 2024-02-22 | 26.20 | $86.77 | 192013 |
| 2024-02-21 | 26.81 | $87.05 | 185731 |
| 2024-02-20 | 27.64 | $87.06 | 236009 |
| 2024-02-16 | 28.39 | $88.46 | 170600 |
| 2024-02-15 | 28.75 | $90.86 | 239930 |
| 2024-02-14 | 29.14 | $88.39 | 220009 |
| 2024-02-13 | 30.05 | $85.73 | 433412 |
| 2024-02-12 | 31.01 | $92.09 | 255604 |
| 2024-02-09 | 30.30 | $91.21 | 202100 |
| 2024-02-08 | 29.79 | $90.27 | 270100 |
| 2024-02-07 | 29.38 | $89.37 | 146300 |
| 2024-02-06 | 29.04 | $89.73 | 290814 |
| 2024-02-05 | 28.72 | $89.67 | 239920 |
| 2024-02-02 | 28.36 | $93.24 | 547800 |
| 2024-02-01 | 27.98 | $89.02 | 318903 |
| 2024-01-31 | 28.59 | $87.22 | 176625 |
| 2024-01-30 | 28.88 | $89.26 | 187300 |
| 2024-01-29 | 28.56 | $89.26 | 250335 |
| 2024-01-26 | 28.22 | $87.63 | 141200 |
| 2024-01-25 | 28.13 | $87.63 | 343314 |
| 2024-01-24 | 28.30 | $85.96 | 133421 |
| 2024-01-23 | 28.48 | $86.66 | 145009 |
| 2024-01-22 | 28.81 | $87.06 | 163107 |
| 2024-01-19 | 29.23 | $85.60 | 165317 |
| 2024-01-18 | 30.02 | $83.53 | 177136 |
| 2024-01-17 | 31.24 | $83.31 | 166232 |
| 2024-01-16 | 32.46 | $83.67 | 256900 |
| 2024-01-12 | 33.41 | $86.26 | 288800 |
| 2024-01-11 | 33.76 | $86.60 | 229308 |
| 2024-01-10 | 34.34 | $87.40 | 208432 |
| 2024-01-09 | 34.71 | $86.28 | 236144 |
| 2024-01-08 | 35.29 | $87.35 | 326741 |
| 2024-01-05 | 35.89 | $84.31 | 170710 |
| 2024-01-04 | 36.94 | $84.66 | 142326 |
| 2024-01-03 | 37.81 | $85.03 | 290447 |
| 2024-01-02 | 38.65 | $87.80 | 247100 |
| 2023-12-29 | 38.83 | $88.37 | 108200 |
| 2023-12-28 | 38.58 | $89.02 | 135635 |
| 2023-12-27 | 38.04 | $89.14 | 171235 |
| 2023-12-26 | 37.56 | $88.71 | 125923 |
| 2023-12-22 | 37.05 | $88.29 | 164000 |
| 2023-12-21 | 36.62 | $87.41 | 171600 |
| 2023-12-20 | 36.21 | $86.79 | 213400 |
| 2023-12-19 | 35.77 | $88.51 | 209500 |
| 2023-12-18 | 34.69 | $88.32 | 305534 |
| 2023-12-15 | 33.56 | $89.52 | 750000 |
| 2023-12-14 | 31.88 | $92.93 | 569400 |
| 2023-12-13 | 30.16 | $86.51 | 576600 |
| 2023-12-12 | 28.95 | $82.85 | 305400 |
| 2023-12-11 | 28.18 | $81.23 | 241806 |
| 2023-12-08 | 27.79 | $80.15 | 453704 |
| 2023-12-07 | 27.45 | $80.51 | 160500 |
| 2023-12-06 | 27.17 | $80.00 | 443600 |
| 2023-12-05 | 26.84 | $80.22 | 277100 |
| 2023-12-04 | 26.49 | $80.84 | 170500 |
| 2023-12-01 | 25.81 | $79.78 | 232914 |
| 2023-11-30 | 25.26 | $77.79 | 263100 |
| 2023-11-29 | 24.91 | $78.70 | 212008 |
| 2023-11-28 | 24.31 | $77.79 | 143522 |
| 2023-11-27 | 24.07 | $77.26 | 173200 |
| 2023-11-24 | 23.83 | $77.30 | 82239 |
| 2023-11-22 | 23.41 | $78.22 | 228200 |
| 2023-11-21 | 22.70 | $78.00 | 176845 |
| 2023-11-20 | 22.13 | $78.23 | 321500 |
| 2023-11-17 | 21.52 | $75.65 | 271900 |
| 2023-11-16 | 21.24 | $75.36 | 214241 |
| 2023-11-15 | 20.94 | $76.87 | 342208 |
| 2023-11-14 | 20.13 | $76.65 | 455047 |
| 2023-11-13 | 19.40 | $71.48 | 165833 |
| 2023-11-10 | 19.58 | $71.97 | 290743 |
| 2023-11-09 | 19.77 | $71.25 | 769900 |
| 2023-11-08 | 19.97 | $72.37 | 221716 |
| 2023-11-07 | 19.93 | $71.15 | 129611 |
| 2023-11-06 | 19.97 | $71.90 | 237700 |
| 2023-11-03 | 19.80 | $72.56 | 330628 |
| 2023-11-02 | 19.51 | $71.24 | 490435 |
| 2023-11-01 | 19.54 | $68.78 | 407211 |
| 2023-10-31 | 20.09 | $67.20 | 308900 |
| 2023-10-30 | 20.54 | $67.95 | 475035 |
| 2023-10-27 | 21.02 | $69.58 | 654700 |
| 2023-10-26 | 21.68 | $64.09 | 260935 |
| 2023-10-25 | 21.89 | $63.00 | 224500 |
| 2023-10-24 | 21.42 | $63.14 | 154100 |
| 2023-10-23 | 21.10 | $63.66 | 205800 |
| 2023-10-20 | 20.76 | $63.50 | 231000 |
| 2023-10-19 | 20.08 | $63.38 | 310008 |
| 2023-10-18 | 19.43 | $65.50 | 206638 |
| 2023-10-17 | 19.13 | $67.40 | 266100 |
| 2023-10-16 | 19.23 | $67.16 | 171600 |
| 2023-10-13 | 19.46 | $66.62 | 167442 |
| 2023-10-12 | 19.40 | $66.64 | 183719 |
| 2023-10-11 | 19.54 | $68.69 | 159100 |
| 2023-10-10 | 20.17 | $68.53 | 313800 |
| 2023-10-09 | 20.74 | $67.36 | 169742 |
| 2023-10-06 | 20.82 | $66.39 | 197508 |
| 2023-10-05 | 20.52 | $66.55 | 234026 |
| 2023-10-04 | 19.94 | $65.25 | 232105 |
| 2023-10-03 | 19.01 | $63.63 | 454849 |
| 2023-10-02 | 17.82 | $65.79 | 187571 |
| 2023-09-29 | 17.16 | $66.60 | 164000 |
| 2023-09-28 | 16.84 | $66.45 | 111400 |
| 2023-09-27 | 16.35 | $65.92 | 191313 |
| 2023-09-26 | 15.61 | $65.73 | 186826 |
| 2023-09-25 | 14.93 | $66.88 | 95025 |
| 2023-09-22 | 14.44 | $66.93 | 136600 |
| 2023-09-21 | 13.94 | $67.15 | 186000 |
| 2023-09-20 | 13.56 | $68.70 | 242400 |
| 2023-09-19 | 13.62 | $68.26 | 165800 |
| 2023-09-18 | 13.60 | $68.23 | 223732 |
| 2023-09-15 | 13.57 | $68.70 | 489104 |
| 2023-09-14 | 13.54 | $69.52 | 274700 |
| 2023-09-13 | 13.73 | $68.24 | 385400 |
| 2023-09-12 | 13.94 | $69.68 | 274225 |
| 2023-09-11 | 14.55 | $71.29 | 219000 |
| 2023-09-08 | 15.23 | $69.30 | 120528 |
| 2023-09-07 | 15.60 | $70.10 | 184100 |
| 2023-09-06 | 16.19 | $70.00 | 136900 |
| 2023-09-05 | 16.82 | $71.00 | 260335 |
| 2023-09-01 | 17.56 | $72.77 | 203200 |
| 2023-08-31 | 17.97 | $71.77 | 372500 |
| 2023-08-30 | 18.63 | $70.76 | 162345 |
| 2023-08-29 | 19.47 | $69.55 | 239300 |
| 2023-08-28 | 20.20 | $69.00 | 252200 |
| 2023-08-25 | 20.89 | $68.97 | 142300 |
| 2023-08-24 | 21.26 | $69.02 | 157202 |
| 2023-08-23 | 21.71 | $69.42 | 276006 |
| 2023-08-22 | 22.05 | $67.24 | 217405 |
| 2023-08-21 | 22.32 | $68.67 | 305832 |
| 2023-08-18 | 22.74 | $69.32 | 231421 |
| 2023-08-17 | 23.44 | $70.07 | 154825 |
| 2023-08-16 | 24.42 | $71.27 | 134003 |
| 2023-08-15 | 25.60 | $72.58 | 188340 |
| 2023-08-14 | 26.76 | $73.21 | 195500 |
| 2023-08-11 | 27.64 | $73.94 | 117800 |
| 2023-08-10 | 28.27 | $74.48 | 135400 |
| 2023-08-09 | 28.76 | $75.33 | 138515 |
| 2023-08-08 | 29.10 | $75.79 | 153200 |
| 2023-08-07 | 29.33 | $77.14 | 157101 |
| 2023-08-04 | 29.53 | $75.48 | 162500 |
| 2023-08-03 | 29.95 | $73.76 | 181837 |
| 2023-08-02 | 30.77 | $74.31 | 216200 |
| 2023-08-01 | 31.54 | $74.76 | 316132 |
| 2023-07-31 | 32.20 | $75.23 | 494222 |
| 2023-07-28 | 32.61 | $76.10 | 713300 |
| 2023-07-27 | 33.02 | $80.20 | 475150 |
| 2023-07-26 | 31.76 | $81.71 | 432734 |
| 2023-07-25 | 30.58 | $80.22 | 306500 |
| 2023-07-24 | 29.30 | $80.53 | 248800 |
| 2023-07-21 | 28.12 | $80.02 | 300000 |
| 2023-07-20 | 26.88 | $80.80 | 295901 |
| 2023-07-19 | 25.62 | $81.52 | 498900 |
| 2023-07-18 | 24.29 | $78.62 | 398820 |
| 2023-07-17 | 23.24 | $76.07 | 767800 |
| 2023-07-14 | 22.49 | $73.74 | 178337 |
| 2023-07-13 | 22.18 | $73.63 | 272626 |
| 2023-07-12 | 21.86 | $72.40 | 193300 |
| 2023-07-11 | 21.77 | $70.73 | 279307 |
| 2023-07-10 | 22.02 | $69.45 | 240500 |
| 2023-07-07 | 22.48 | $67.34 | 227200 |
| 2023-07-06 | 23.59 | $66.46 | 609362 |
| 2023-07-05 | 24.72 | $68.64 | 187424 |
| 2023-07-03 | 24.86 | $70.21 | 119843 |
| 2023-06-30 | 24.56 | $70.31 | 309330 |
| 2023-06-29 | 24.02 | $71.09 | 303327 |
| 2023-06-28 | 23.16 | $71.90 | 255400 |
| 2023-06-27 | 22.30 | $70.47 | 477500 |
| 2023-06-26 | 21.62 | $67.74 | 177700 |
| 2023-06-23 | 21.47 | $67.68 | 504500 |
| 2023-06-22 | 21.41 | $67.98 | 205600 |
| 2023-06-21 | 20.97 | $69.39 | 175619 |
| 2023-06-20 | 20.16 | $69.12 | 299236 |
| 2023-06-16 | 19.35 | $68.38 | 405300 |
| 2023-06-15 | 18.34 | $69.93 | 387200 |
| 2023-06-14 | 17.15 | $69.37 | 364500 |
| 2023-06-13 | 15.86 | $69.43 | 542312 |
| 2023-06-12 | 14.52 | $66.53 | 254008 |
| 2023-06-09 | 13.83 | $65.58 | 190204 |
| 2023-06-08 | 13.32 | $65.32 | 196500 |
| 2023-06-07 | 12.88 | $65.10 | 644200 |
| 2023-06-06 | 12.31 | $63.93 | 257400 |
| 2023-06-05 | 12.02 | $62.96 | 240245 |
| 2023-06-02 | 11.87 | $63.76 | 213100 |
| 2023-06-01 | 11.70 | $61.79 | 302838 |
| 2023-05-31 | 11.97 | $61.04 | 343402 |
| 2023-05-30 | 12.39 | $60.93 | 329400 |
| 2023-05-26 | 13.01 | $60.40 | 217300 |
| 2023-05-25 | 13.50 | $58.94 | 336800 |
| 2023-05-24 | 14.03 | $60.64 | 230758 |
| 2023-05-23 | 14.64 | $61.27 | 277100 |
| 2023-05-22 | 14.81 | $61.99 | 290100 |
| 2023-05-19 | 14.73 | $63.23 | 376600 |
| 2023-05-18 | 14.52 | $64.68 | 597700 |
| 2023-05-17 | 14.39 | $62.59 | 509100 |
| 2023-05-16 | 14.59 | $61.09 | 333400 |
| 2023-05-15 | 15.28 | $60.85 | 370608 |
| 2023-05-12 | 16.03 | $59.54 | 254816 |
| 2023-05-11 | 16.34 | $58.66 | 253915 |
| 2023-05-10 | 16.33 | $57.33 | 303509 |
| 2023-05-09 | 16.00 | $56.59 | 347608 |
| 2023-05-08 | 15.48 | $57.62 | 383643 |
| 2023-05-05 | 14.93 | $58.48 | 391120 |
| 2023-05-04 | 14.71 | $57.20 | 439700 |
| 2023-05-03 | 14.44 | $59.02 | 564200 |
| 2023-05-02 | 14.61 | $59.85 | 563323 |
| 2023-05-01 | 14.79 | $60.74 | 500000 |
| 2023-04-28 | 15.52 | $62.49 | 650530 |
| 2023-04-27 | 16.30 | $65.92 | 463446 |
| 2023-04-26 | 15.35 | $64.01 | 421700 |
| 2023-04-25 | 14.72 | $63.88 | 340300 |
| 2023-04-24 | 14.16 | $63.98 | 453200 |
| 2023-04-21 | 13.58 | $63.60 | 341800 |
| 2023-04-20 | 13.10 | $63.33 | 181100 |
| 2023-04-19 | 12.82 | $63.40 | 217800 |
| 2023-04-18 | 12.52 | $62.72 | 278428 |
| 2023-04-17 | 12.32 | $62.65 | 436400 |
| 2023-04-14 | 12.10 | $63.27 | 470608 |
| 2023-04-13 | 11.58 | $63.03 | 253900 |
| 2023-04-12 | 11.25 | $61.71 | 255338 |
| 2023-04-11 | 10.99 | $61.82 | 365500 |
| 2023-04-10 | 10.83 | $59.46 | 584600 |
| 2023-04-06 | 11.27 | $59.66 | 345600 |
| 2023-04-05 | 11.56 | $60.38 | 249743 |
| 2023-04-04 | 11.89 | $60.00 | 286840 |
| 2023-04-03 | 12.21 | $60.77 | 333209 |
| 2023-03-31 | 12.56 | $59.61 | 344736 |
| 2023-03-30 | 13.21 | $58.31 | 302948 |
| 2023-03-29 | 13.79 | $58.20 | 304600 |
| 2023-03-28 | 14.19 | $56.98 | 358600 |
| 2023-03-27 | 14.35 | $57.33 | 314300 |
| 2023-03-24 | 14.55 | $57.40 | 471141 |
| 2023-03-23 | 14.74 | $55.82 | 394009 |
| 2023-03-22 | 14.79 | $55.94 | 346621 |
| 2023-03-21 | 15.00 | $57.77 | 468527 |
| 2023-03-20 | 15.60 | $56.75 | 465200 |
| 2023-03-17 | 16.12 | $56.75 | 870909 |
| 2023-03-16 | 16.27 | $57.97 | 512043 |
| 2023-03-15 | 16.43 | $56.40 | 502400 |
| 2023-03-14 | 16.02 | $57.66 | 568038 |
| 2023-03-13 | 15.91 | $57.71 | 861500 |
| 2023-03-10 | 15.21 | $57.82 | 620513 |
| 2023-03-09 | 15.11 | $59.50 | 435800 |
| 2023-03-08 | 15.50 | $61.63 | 308523 |
| 2023-03-07 | 16.14 | $60.65 | 300100 |
| 2023-03-06 | 16.93 | $62.18 | 404624 |
| 2023-03-03 | 17.51 | $62.98 | 304800 |
| 2023-03-02 | 18.28 | $61.78 | 275200 |
| 2023-03-01 | 19.05 | $61.42 | 432500 |
| 2023-02-28 | 19.71 | $60.47 | 749400 |
| 2023-02-27 | 20.27 | $60.70 | 322118 |
| 2023-02-24 | 21.15 | $60.74 | 305100 |
| 2023-02-23 | 21.91 | $61.81 | 339800 |
| 2023-02-22 | 22.96 | $60.97 | 447327 |
| 2023-02-21 | 24.07 | $61.71 | 323517 |
| 2023-02-17 | 25.12 | $64.43 | 208400 |
| 2023-02-16 | 25.49 | $65.24 | 289300 |
| 2023-02-15 | 25.63 | $66.58 | 184600 |
| 2023-02-14 | 25.63 | $66.23 | 196800 |
| 2023-02-13 | 25.69 | $66.07 | 249400 |
| 2023-02-10 | 25.83 | $65.57 | 548500 |
| 2023-02-09 | 25.97 | $65.97 | 341614 |
| 2023-02-08 | 25.81 | $66.93 | 375284 |
| 2023-02-07 | 25.78 | $66.29 | 526245 |
| 2023-02-06 | 25.82 | $64.65 | 509214 |
| 2023-02-03 | 25.98 | $66.29 | 1.2M |
| 2023-02-02 | 25.71 | $72.55 | 922008 |
| 2023-02-01 | 24.23 | $68.96 | 465600 |
| 2023-01-31 | 23.23 | $67.42 | 298849 |
| 2023-01-30 | 22.53 | $65.96 | 385700 |
| 2023-01-27 | 22.05 | $65.97 | 272600 |
| 2023-01-26 | 21.46 | $65.85 | 256100 |
| 2023-01-25 | 20.95 | $64.26 | 265113 |
| 2023-01-24 | 20.72 | $64.16 | 233549 |
| 2023-01-23 | 20.19 | $65.58 | 231700 |
| 2023-01-20 | 19.49 | $64.76 | 529600 |
| 2023-01-19 | 18.87 | $62.59 | 354019 |
| 2023-01-18 | 18.60 | $63.65 | 300118 |
| 2023-01-17 | 17.70 | $64.19 | 308829 |
| 2023-01-13 | 16.83 | $63.09 | 209816 |
| 2023-01-12 | 16.12 | $63.52 | 364844 |
| 2023-01-11 | 15.38 | $62.67 | 645500 |
| 2023-01-10 | 14.63 | $60.15 | 262111 |
| 2023-01-09 | 14.59 | $59.35 | 284415 |
| 2023-01-06 | 14.55 | $58.69 | 298723 |
| 2023-01-05 | 14.88 | $58.55 | 209800 |
| 2023-01-04 | 14.96 | $58.66 | 228846 |
| 2023-01-03 | 14.96 | $57.74 | 238117 |
| 2022-12-30 | 15.22 | $56.66 | 220300 |
| 2022-12-29 | 15.88 | $57.25 | 255246 |
| 2022-12-28 | 16.57 | $55.37 | 259748 |
| 2022-12-27 | 17.40 | $56.65 | 165514 |
| 2022-12-23 | 18.05 | $56.75 | 185632 |
| 2022-12-22 | 18.81 | $55.94 | 265400 |
| 2022-12-21 | 19.69 | $57.19 | 311600 |
| 2022-12-20 | 20.12 | $55.55 | 266500 |
| 2022-12-19 | 21.05 | $55.18 | 269300 |
| 2022-12-16 | 21.93 | $56.00 | 699931 |
| 2022-12-15 | 22.86 | $55.73 | 529735 |
| 2022-12-14 | 23.57 | $58.38 | 360148 |
| 2022-12-13 | 23.54 | $58.90 | 365700 |
| 2022-12-12 | 23.20 | $57.84 | 302400 |
| 2022-12-09 | 23.25 | $58.50 | 208500 |
| 2022-12-08 | 22.89 | $59.60 | 300100 |
| 2022-12-07 | 22.52 | $58.65 | 285449 |
| 2022-12-06 | 22.35 | $58.59 | 588200 |
| 2022-12-05 | 22.16 | $57.09 | 294700 |
| 2022-12-02 | 22.16 | $59.19 | 253301 |
| 2022-12-01 | 21.80 | $59.07 | 497600 |
| 2022-11-30 | 21.16 | $59.66 | 449928 |
| 2022-11-29 | 20.63 | $57.83 | 210000 |
| 2022-11-28 | 20.45 | $57.17 | 377103 |
| 2022-11-25 | 20.19 | $57.79 | 101200 |
| 2022-11-23 | 19.72 | $57.39 | 202100 |
| 2022-11-22 | 19.35 | $56.38 | 214809 |
| 2022-11-21 | 19.12 | $54.86 | 157700 |
| 2022-11-18 | 19.19 | $54.74 | 272942 |
| 2022-11-17 | 19.26 | $54.76 | 247200 |
| 2022-11-16 | 19.48 | $56.05 | 194826 |
| 2022-11-15 | 19.51 | $56.46 | 371841 |
| 2022-11-14 | 19.12 | $56.36 | 331200 |
| 2022-11-11 | 18.71 | $57.27 | 602700 |
| 2022-11-10 | 18.23 | $56.23 | 794900 |
| 2022-11-09 | 17.92 | $50.98 | 334000 |
| 2022-11-08 | 18.44 | $51.83 | 294100 |
| 2022-11-07 | 18.83 | $51.52 | 258024 |
| 2022-11-04 | 19.33 | $51.50 | 356837 |
| 2022-11-03 | 19.90 | $50.14 | 396223 |
| 2022-11-02 | 20.71 | $51.38 | 547643 |
| 2022-11-01 | 21.10 | $52.40 | 491745 |
| 2022-10-31 | 21.22 | $53.32 | 1.1M |
| 2022-10-28 | 21.00 | $55.18 | 1.5M |
| 2022-10-27 | 20.78 | $47.22 | 692100 |
| 2022-10-26 | 21.64 | $47.21 | 723300 |
| 2022-10-25 | 22.69 | $48.68 | 629718 |
| 2022-10-24 | 23.48 | $46.74 | 421900 |
| 2022-10-21 | 23.59 | $45.77 | 612700 |
| 2022-10-20 | 23.33 | $44.37 | 500900 |
| 2022-10-19 | 23.14 | $45.25 | 476300 |
| 2022-10-18 | 23.18 | $46.69 | 509400 |
| 2022-10-17 | 23.29 | $45.13 | 656100 |
| 2022-10-14 | 23.06 | $44.21 | 648718 |
| 2022-10-13 | 22.65 | $45.16 | 620236 |
| 2022-10-12 | 22.14 | $45.19 | 723678 |
| 2022-10-11 | 21.60 | $44.64 | 1.9M |
| 2022-10-10 | 20.93 | $43.70 | 768100 |
| 2022-10-07 | 20.56 | $45.90 | 568100 |
| 2022-10-06 | 20.36 | $46.07 | 662723 |
| 2022-10-05 | 20.39 | $47.13 | 459600 |
| 2022-10-04 | 20.37 | $47.36 | 594706 |
| 2022-10-03 | 20.35 | $44.75 | 517700 |
| 2022-09-30 | 19.58 | $42.90 | 619422 |
| 2022-09-29 | 18.74 | $44.35 | 577500 |
| 2022-09-28 | 17.95 | $45.49 | 494700 |
| 2022-09-27 | 17.46 | $45.00 | 899600 |
| 2022-09-26 | 16.73 | $45.38 | 721900 |
| 2022-09-23 | 16.24 | $48.30 | 684524 |
| 2022-09-22 | 16.04 | $49.53 | 833600 |
| 2022-09-21 | 16.28 | $51.74 | 402300 |
| 2022-09-20 | 17.03 | $51.79 | 560225 |
| 2022-09-19 | 17.90 | $54.07 | 280646 |
| 2022-09-16 | 18.15 | $53.68 | 747800 |
| 2022-09-15 | 18.68 | $54.20 | 477040 |
| 2022-09-14 | 18.94 | $54.57 | 362838 |
| 2022-09-13 | 19.64 | $53.17 | 373300 |
| 2022-09-12 | 20.47 | $55.26 | 250033 |
| 2022-09-09 | 20.59 | $54.87 | 203600 |
| 2022-09-08 | 20.92 | $52.64 | 278217 |
| 2022-09-07 | 21.98 | $52.09 | 237000 |
| 2022-09-06 | 22.93 | $51.18 | 254600 |
| 2022-09-02 | 23.81 | $51.54 | 242500 |
| 2022-09-01 | 24.89 | $51.51 | 397700 |
| 2022-08-31 | 25.94 | $53.12 | 323703 |
| 2022-08-30 | 26.84 | $53.76 | 187900 |
| 2022-08-29 | 27.57 | $53.91 | 283000 |
| 2022-08-26 | 28.24 | $54.44 | 308900 |
| 2022-08-25 | 28.83 | $56.03 | 174700 |
| 2022-08-24 | 29.51 | $54.52 | 213100 |
| 2022-08-23 | 30.47 | $54.89 | 240400 |
| 2022-08-22 | 31.43 | $54.46 | 290100 |
| 2022-08-19 | 32.44 | $56.39 | 418913 |
| 2022-08-18 | 32.64 | $57.94 | 221741 |
| 2022-08-17 | 32.34 | $58.13 | 458900 |
| 2022-08-16 | 32.01 | $59.67 | 388802 |
| 2022-08-15 | 31.08 | $59.17 | 288700 |
| 2022-08-12 | 30.26 | $58.52 | 440800 |
| 2022-08-11 | 29.49 | $57.93 | 417641 |
| 2022-08-10 | 28.68 | $58.32 | 562511 |
| 2022-08-09 | 27.83 | $56.74 | 307900 |
| 2022-08-08 | 27.34 | $56.86 | 479836 |
| 2022-08-05 | 26.82 | $55.41 | 335310 |
| 2022-08-04 | 26.49 | $56.02 | 451827 |
| 2022-08-03 | 25.66 | $57.11 | 1.0M |
| 2022-08-02 | 24.52 | $52.65 | 571808 |
| 2022-08-01 | 24.09 | $54.85 | 401123 |
| 2022-07-29 | 23.22 | $54.79 | 377800 |
| 2022-07-28 | 21.99 | $55.02 | 405921 |
| 2022-07-27 | 20.74 | $53.97 | 317538 |
| 2022-07-26 | 19.66 | $51.97 | 221300 |
| 2022-07-25 | 18.91 | $52.38 | 212219 |
| 2022-07-22 | 18.01 | $52.09 | 347800 |
| 2022-07-21 | 17.06 | $52.03 | 279200 |
| 2022-07-20 | 16.19 | $50.96 | 279010 |
| 2022-07-19 | 15.49 | $49.99 | 282632 |
| 2022-07-18 | 14.98 | $48.29 | 272418 |
| 2022-07-15 | 14.83 | $47.92 | 358414 |
| 2022-07-14 | 14.77 | $47.38 | 313746 |
| 2022-07-13 | 15.03 | $48.15 | 380938 |
| 2022-07-12 | 15.11 | $47.88 | 394435 |
| 2022-07-11 | 15.20 | $46.61 | 221611 |
| 2022-07-08 | 15.69 | $47.26 | 353939 |
| 2022-07-07 | 16.20 | $46.83 | 324900 |
| 2022-07-06 | 16.83 | $45.67 | 313700 |
| 2022-07-05 | 17.52 | $46.37 | 407600 |
| 2022-07-01 | 18.39 | $45.61 | 782605 |
| 2022-06-30 | 19.06 | $43.71 | 489836 |
| 2022-06-29 | 19.36 | $43.67 | 323700 |
| 2022-06-28 | 19.48 | $43.69 | 320500 |
| 2022-06-27 | 19.78 | $44.39 | 383048 |
| 2022-06-24 | 20.10 | $43.96 | 552705 |
| 2022-06-23 | 20.14 | $43.02 | 428100 |
| 2022-06-22 | 19.71 | $42.25 | 568538 |
| 2022-06-21 | 19.26 | $42.10 | 579800 |
| 2022-06-17 | 18.33 | $41.11 | 914800 |
| 2022-06-16 | 16.88 | $39.73 | 772409 |
| 2022-06-15 | 15.49 | $41.86 | 1.1M |
| 2022-06-14 | 14.35 | $42.02 | 591700 |
| 2022-06-13 | 13.24 | $43.31 | 722300 |
| 2022-06-10 | 12.39 | $46.36 | 522300 |
| 2022-06-09 | 12.26 | $49.29 | 544500 |
| 2022-06-08 | 12.83 | $49.30 | 225738 |
| 2022-06-07 | 13.42 | $49.58 | 298700 |
| 2022-06-06 | 14.04 | $49.30 | 377007 |
| 2022-06-03 | 14.63 | $48.81 | 384000 |
| 2022-06-02 | 15.27 | $50.48 | 405543 |
| 2022-06-01 | 15.94 | $48.94 | 469800 |
| 2022-05-31 | 16.48 | $49.02 | 476502 |
| 2022-05-27 | 17.23 | $50.27 | 334603 |
| 2022-05-26 | 17.77 | $50.22 | 415300 |
| 2022-05-25 | 18.34 | $48.23 | 558500 |
| 2022-05-24 | 19.22 | $49.56 | 553000 |
| 2022-05-23 | 19.78 | $49.40 | 677328 |
| 2022-05-20 | 20.48 | $47.65 | 781153 |
| 2022-05-19 | 21.25 | $46.43 | 657133 |
| 2022-05-18 | 21.78 | $46.49 | 512724 |
| 2022-05-17 | 22.41 | $47.20 | 706700 |
| 2022-05-16 | 22.89 | $45.55 | 548400 |
| 2022-05-13 | 22.82 | $45.96 | 629919 |
| 2022-05-12 | 22.75 | $45.07 | 891100 |
| 2022-05-11 | 22.51 | $44.89 | 821700 |
| 2022-05-10 | 22.38 | $46.65 | 1.2M |
| 2022-05-09 | 22.24 | $47.53 | 979600 |
| 2022-05-06 | 22.56 | $48.41 | 920000 |
| 2022-05-05 | 22.99 | $48.37 | 1.1M |
| 2022-05-04 | 23.73 | $50.81 | 847331 |
| 2022-05-03 | 24.61 | $49.76 | 644209 |
| 2022-05-02 | 25.40 | $48.33 | 832433 |
| 2022-04-29 | 25.84 | $48.56 | 581528 |
| 2022-04-28 | 26.56 | $49.60 | 568600 |
| 2022-04-27 | 27.03 | $47.17 | 749032 |
| 2022-04-26 | 26.89 | $47.03 | 790900 |
| 2022-04-25 | 26.93 | $49.91 | 548536 |
| 2022-04-22 | 27.08 | $48.40 | 498975 |
| 2022-04-21 | 27.40 | $50.14 | 465300 |
| 2022-04-20 | 28.17 | $49.95 | 552649 |
| 2022-04-19 | 28.80 | $48.37 | 472500 |
| 2022-04-18 | 28.73 | $47.40 | 358200 |
| 2022-04-14 | 28.49 | $47.71 | 571129 |
| 2022-04-13 | 28.34 | $48.65 | 725426 |
| 2022-04-12 | 27.95 | $46.41 | 850405 |
| 2022-04-11 | 27.12 | $47.30 | 1.2M |
| 2022-04-08 | 26.35 | $47.20 | 1.0M |
| 2022-04-07 | 25.20 | $47.18 | 1.1M |
| 2022-04-06 | 24.16 | $48.25 | 1.2M |
| 2022-04-05 | 23.29 | $50.68 | 965500 |
| 2022-04-04 | 22.87 | $52.45 | 445945 |
| 2022-04-01 | 22.72 | $53.07 | 372526 |
| 2022-03-31 | 22.75 | $53.20 | 361836 |
| 2022-03-30 | 23.02 | $54.30 | 415716 |
| 2022-03-29 | 23.57 | $55.25 | 640000 |
| 2022-03-28 | 23.76 | $54.42 | 461300 |
| 2022-03-25 | 23.57 | $53.73 | 322000 |
| 2022-03-24 | 23.56 | $55.11 | 410739 |
| 2022-03-23 | 23.97 | $55.47 | 408000 |
| 2022-03-22 | 24.25 | $55.48 | 382400 |
| 2022-03-21 | 24.55 | $54.57 | 638100 |
| 2022-03-18 | 24.72 | $55.36 | 847316 |
| 2022-03-17 | 24.77 | $55.18 | 624241 |
| 2022-03-16 | 25.01 | $55.79 | 741600 |
| 2022-03-15 | 25.27 | $54.34 | 539815 |
| 2022-03-14 | 24.77 | $54.14 | 525310 |
| 2022-03-11 | 24.24 | $55.39 | 483500 |
| 2022-03-10 | 23.98 | $55.46 | 1.1M |
| 2022-03-09 | 23.54 | $56.29 | 550403 |
| 2022-03-08 | 23.36 | $56.00 | 1.3M |
| 2022-03-07 | 23.17 | $57.72 | 724500 |
| 2022-03-04 | 23.45 | $59.11 | 492307 |
| 2022-03-03 | 23.86 | $58.92 | 351700 |
| 2022-03-02 | 24.35 | $59.18 | 657536 |
| 2022-03-01 | 24.87 | $57.95 | 623600 |
| 2022-02-28 | 24.72 | $57.75 | 528200 |
| 2022-02-25 | 24.67 | $58.65 | 655000 |
| 2022-02-24 | 24.65 | $57.06 | 970200 |
| 2022-02-23 | 23.80 | $57.10 | 716900 |
| 2022-02-22 | 23.10 | $58.05 | 859800 |
| 2022-02-18 | 22.53 | $59.36 | 496044 |
| 2022-02-17 | 22.32 | $60.23 | 372300 |
| 2022-02-16 | 22.25 | $61.24 | 364100 |
| 2022-02-15 | 22.42 | $61.32 | 393500 |
| 2022-02-14 | 22.50 | $60.60 | 438662 |
| 2022-02-11 | 22.57 | $61.09 | 670145 |
| 2022-02-10 | 22.64 | $60.03 | 699709 |
| 2022-02-09 | 22.65 | $60.29 | 777100 |
| 2022-02-08 | 22.73 | $60.89 | 1.1M |
| 2022-02-07 | 22.30 | $58.76 | 929920 |
| 2022-02-04 | 21.18 | $59.20 | 1.1M |
| 2022-02-03 | 20.00 | $58.71 | 1.0M |
| 2022-02-02 | 18.99 | $59.66 | 1.0M |
| 2022-02-01 | 18.01 | $60.98 | 920712 |
| 2022-01-31 | 17.29 | $62.70 | 933640 |
| 2022-01-28 | 16.63 | $61.71 | 560516 |
| 2022-01-27 | 15.60 | $61.41 | 920600 |
| 2022-01-26 | 14.61 | $64.62 | 792616 |
| 2022-01-25 | 14.35 | $65.61 | 726035 |
| 2022-01-24 | 13.72 | $65.40 | 1.4M |
| 2022-01-21 | 12.90 | $64.98 | 590220 |
| 2022-01-20 | 12.45 | $65.57 | 774000 |
| 2022-01-19 | 12.20 | $67.43 | 436681 |
| 2022-01-18 | 12.53 | $68.27 | 712714 |
| 2022-01-14 | 12.95 | $68.90 | 587400 |
| 2022-01-13 | 13.47 | $69.56 | 394736 |
| 2022-01-12 | 13.91 | $68.93 | 417408 |
| 2022-01-11 | 14.60 | $67.74 | 484749 |
| 2022-01-10 | 14.76 | $67.21 | 763200 |
| 2022-01-07 | 14.92 | $67.79 | 826600 |
| 2022-01-06 | 15.59 | $68.50 | 455300 |
| 2022-01-05 | 16.15 | $68.25 | 704700 |
| 2022-01-04 | 16.74 | $69.44 | 462500 |
| 2022-01-03 | 16.66 | $70.10 | 489500 |
| 2021-12-31 | 16.58 | $69.78 | 307733 |
| 2021-12-30 | 16.28 | $70.57 | 293300 |
| 2021-12-29 | 15.96 | $69.75 | 335800 |
| 2021-12-28 | 16.03 | $69.54 | 374312 |
| 2021-12-27 | 15.95 | $70.08 | 294941 |
| 2021-12-23 | 15.88 | $69.96 | 288700 |
| 2021-12-22 | 15.80 | $69.42 | 315414 |
| 2021-12-21 | 15.95 | $68.69 | 376104 |
| 2021-12-20 | 16.16 | $67.13 | 429640 |
| 2021-12-17 | 16.81 | $68.05 | 825121 |
| 2021-12-16 | 17.01 | $67.70 | 1.4M |
| 2021-12-15 | 17.53 | $67.46 | 430441 |
| 2021-12-14 | 18.27 | $67.59 | 416311 |
| 2021-12-13 | 18.49 | $68.57 | 422900 |
| 2021-12-10 | 18.49 | $68.95 | 356901 |
| 2021-12-09 | 18.29 | $69.20 | 297000 |
| 2021-12-08 | 18.16 | $69.31 | 398300 |
| 2021-12-07 | 18.02 | $68.82 | 362700 |
| 2021-12-06 | 17.79 | $68.89 | 609016 |
| 2021-12-03 | 17.56 | $67.81 | 601139 |
| 2021-12-02 | 17.53 | $68.44 | 1.3M |
| 2021-12-01 | 17.54 | $64.97 | 1.0M |
| 2021-11-30 | 18.19 | $63.33 | 1.1M |
| 2021-11-29 | 19.05 | $64.98 | 789916 |
| 2021-11-26 | 19.55 | $65.04 | 375700 |
| 2021-11-24 | 20.30 | $65.76 | 577101 |
| 2021-11-23 | 20.57 | $64.97 | 675599 |
| 2021-11-22 | 21.15 | $65.00 | 909900 |
| 2021-11-19 | 22.00 | $64.03 | 759800 |
| 2021-11-18 | 23.14 | $62.74 | 522848 |
| 2021-11-17 | 24.02 | $62.90 | 506712 |
| 2021-11-16 | 25.09 | $63.10 | 1.3M |
| 2021-11-15 | 26.36 | $62.92 | 640212 |
| 2021-11-12 | 27.69 | $65.17 | 460700 |
| 2021-11-11 | 28.27 | $65.92 | 512148 |
| 2021-11-10 | 28.68 | $66.01 | 535774 |
| 2021-11-09 | 29.12 | $66.57 | 807102 |
| 2021-11-08 | 29.37 | $67.72 | 674200 |
| 2021-11-05 | 29.14 | $66.95 | 1.1M |
| 2021-11-04 | 28.93 | $64.60 | 548109 |
| 2021-11-03 | 29.58 | $64.99 | 649300 |
| 2021-11-02 | 30.24 | $65.03 | 570805 |
| 2021-11-01 | 31.14 | $64.28 | 958300 |
| 2021-10-29 | 32.14 | $62.06 | 653710 |
| 2021-10-28 | 33.69 | $62.24 | 802308 |
| 2021-10-27 | 35.35 | $62.61 | 723300 |
| 2021-10-26 | 37.01 | $63.13 | 683528 |
| 2021-10-25 | 38.57 | $66.01 | 669332 |
| 2021-10-22 | 38.89 | $66.56 | 444901 |
| 2021-10-21 | 39.07 | $67.53 | 710513 |
| 2021-10-20 | 38.92 | $67.44 | 451835 |
| 2021-10-19 | 38.61 | $67.38 | 493705 |
| 2021-10-18 | 38.43 | $66.42 | 474300 |
| 2021-10-15 | 38.44 | $66.32 | 619212 |
| 2021-10-14 | 38.15 | $67.03 | 533137 |
| 2021-10-13 | 37.88 | $66.40 | 709600 |
| 2021-10-12 | 37.70 | $64.11 | 668003 |
| 2021-10-11 | 37.97 | $63.29 | 467100 |
| 2021-10-08 | 38.62 | $62.62 | 430702 |
| 2021-10-07 | 39.40 | $62.57 | 515200 |
| 2021-10-06 | 40.13 | $62.43 | 513500 |
| 2021-10-05 | 41.14 | $61.80 | 478800 |
| 2021-10-04 | 42.20 | $61.32 | 538900 |
| 2021-10-01 | 43.61 | $61.53 | 570942 |
| 2021-09-30 | 45.09 | $61.13 | 671600 |
| 2021-09-29 | 46.69 | $60.47 | 595711 |
| 2021-09-28 | 48.58 | $60.36 | 1.1M |
| 2021-09-27 | 50.56 | $62.20 | 813600 |
| 2021-09-24 | 51.67 | $62.65 | 606522 |
| 2021-09-23 | 52.63 | $63.46 | 707833 |
| 2021-09-22 | 53.27 | $63.30 | 445400 |
| 2021-09-21 | 53.95 | $63.22 | 577824 |
| 2021-09-20 | 54.66 | $64.34 | 597400 |
| 2021-09-17 | 55.41 | $64.55 | 1.3M |
| 2021-09-16 | 55.75 | $64.57 | 359800 |
| 2021-09-15 | 55.86 | $65.19 | 375300 |
| 2021-09-14 | 56.00 | $64.85 | 427417 |
| 2021-09-13 | 56.14 | $65.30 | 442500 |
| 2021-09-10 | 56.30 | $63.91 | 312900 |
| 2021-09-09 | 56.58 | $64.19 | 473200 |
| 2021-09-08 | 56.78 | $64.26 | 410800 |
| 2021-09-07 | 56.89 | $64.71 | 430912 |
| 2021-09-03 | 56.80 | $66.08 | 280333 |
| 2021-09-02 | 56.58 | $66.28 | 309144 |
| 2021-09-01 | 56.15 | $66.01 | 1.1M |
| 2021-08-31 | 55.67 | $66.55 | 365528 |
| 2021-08-30 | 55.20 | $66.66 | 191810 |
| 2021-08-27 | 54.68 | $67.22 | 333846 |
| 2021-08-26 | 54.04 | $66.40 | 336800 |
| 2021-08-25 | 53.41 | $66.82 | 365306 |
| 2021-08-24 | 52.57 | $66.26 | 247033 |
| 2021-08-23 | 51.75 | $66.03 | 445731 |
| 2021-08-20 | 50.88 | $66.51 | 316804 |
| 2021-08-19 | 49.85 | $66.18 | 910705 |
| 2021-08-18 | 48.76 | $67.35 | 844200 |
| 2021-08-17 | 47.25 | $67.62 | 335550 |
| 2021-08-16 | 45.67 | $67.79 | 303515 |
| 2021-08-13 | 44.01 | $67.24 | 369931 |
| 2021-08-12 | 42.29 | $66.98 | 277127 |
| 2021-08-11 | 40.46 | $67.47 | 477747 |
| 2021-08-10 | 38.55 | $67.52 | 432916 |
| 2021-08-09 | 36.52 | $67.71 | 939536 |
| 2021-08-06 | 34.21 | $69.60 | 1.3M |
| 2021-08-05 | 31.78 | $63.48 | 457743 |
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