Is PriceSmart, Inc. (PSMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our PriceSmart, Inc. (PSMT) research center and poll results.
NASDAQ : PSMT
PriceSmart, Inc.
$186 USD
-$3.05 (-1.61%)
- Volume
- 213.21K
- Average Volume
- 282.02K
- Market Capitalization
- $5.74B
- P/E Ratio
- 35.70
- Dividend Yield
- 0.72%
- Price Target
- $83.50
- Year High
- $199.84
- Year Low
- $104.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $1.21
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
191.22
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
59.06
Average
90.51
Maximum
191.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 191.22 | $186.00 | 213208 |
| 2026-07-16 | 190.85 | $189.05 | 240129 |
| 2026-07-15 | 190.38 | $188.58 | 284435 |
| 2026-07-14 | 189.93 | $194.56 | 242900 |
| 2026-07-13 | 189.32 | $191.13 | 243163 |
| 2026-07-10 | 188.78 | $196.30 | 382041 |
| 2026-07-09 | 187.70 | $188.26 | 595200 |
| 2026-07-08 | 187.10 | $189.11 | 475800 |
| 2026-07-07 | 186.50 | $191.95 | 217563 |
| 2026-07-06 | 185.60 | $194.10 | 385627 |
| 2026-07-02 | 184.55 | $197.90 | 287067 |
| 2026-07-01 | 183.20 | $195.29 | 331077 |
| 2026-06-30 | 181.92 | $195.34 | 371326 |
| 2026-06-29 | 180.71 | $195.75 | 477639 |
| 2026-06-26 | 179.42 | $196.25 | 897947 |
| 2026-06-25 | 178.19 | $195.92 | 447852 |
| 2026-06-24 | 176.89 | $188.32 | 330100 |
| 2026-06-23 | 175.83 | $185.66 | 464524 |
| 2026-06-22 | 174.78 | $182.98 | 253541 |
| 2026-06-18 | 173.86 | $182.02 | 406712 |
| 2026-06-17 | 173.05 | $178.43 | 271400 |
| 2026-06-16 | 172.21 | $179.65 | 206800 |
| 2026-06-15 | 171.37 | $179.73 | 315327 |
| 2026-06-12 | 170.35 | $182.30 | 144900 |
| 2026-06-11 | 169.22 | $180.29 | 246827 |
| 2026-06-10 | 168.11 | $174.74 | 257800 |
| 2026-06-09 | 167.20 | $176.26 | 293600 |
| 2026-06-08 | 166.24 | $177.03 | 249205 |
| 2026-06-05 | 165.30 | $173.97 | 432000 |
| 2026-06-04 | 164.43 | $173.07 | 177100 |
| 2026-06-03 | 163.77 | $171.07 | 177400 |
| 2026-06-02 | 163.04 | $169.57 | 259311 |
| 2026-06-01 | 162.22 | $171.20 | 238825 |
| 2026-05-29 | 161.57 | $169.99 | 325814 |
| 2026-05-28 | 160.92 | $171.53 | 216802 |
| 2026-05-27 | 160.03 | $169.89 | 195942 |
| 2026-05-26 | 159.32 | $167.15 | 177615 |
| 2026-05-22 | 158.71 | $164.65 | 131957 |
| 2026-05-21 | 158.53 | $164.57 | 273900 |
| 2026-05-20 | 158.41 | $165.98 | 311547 |
| 2026-05-19 | 158.12 | $161.57 | 261200 |
| 2026-05-18 | 157.98 | $162.90 | 182100 |
| 2026-05-15 | 157.80 | $159.26 | 244346 |
| 2026-05-14 | 157.93 | $159.74 | 158100 |
| 2026-05-13 | 157.77 | $158.11 | 209549 |
| 2026-05-12 | 157.64 | $156.49 | 199500 |
| 2026-05-11 | 157.65 | $156.98 | 154149 |
| 2026-05-08 | 157.70 | $158.26 | 172600 |
| 2026-05-07 | 157.64 | $156.54 | 315900 |
| 2026-05-06 | 157.87 | $159.91 | 309749 |
| 2026-05-05 | 157.71 | $156.56 | 295200 |
| 2026-05-04 | 157.42 | $153.11 | 233717 |
| 2026-05-01 | 157.52 | $158.21 | 278200 |
| 2026-04-30 | 157.23 | $156.92 | 194600 |
| 2026-04-29 | 156.95 | $153.89 | 165723 |
| 2026-04-28 | 156.78 | $155.52 | 278300 |
| 2026-04-27 | 156.42 | $154.99 | 417700 |
| 2026-04-24 | 156.04 | $161.10 | 214204 |
| 2026-04-23 | 155.31 | $162.15 | 191900 |
| 2026-04-22 | 154.56 | $160.27 | 182322 |
| 2026-04-21 | 153.97 | $158.78 | 142911 |
| 2026-04-20 | 153.32 | $159.20 | 232500 |
| 2026-04-17 | 152.40 | $161.78 | 171100 |
| 2026-04-16 | 151.44 | $156.67 | 166300 |
| 2026-04-15 | 150.68 | $155.39 | 137000 |
| 2026-04-14 | 150.40 | $156.72 | 312600 |
| 2026-04-13 | 150.12 | $158.02 | 261300 |
| 2026-04-10 | 149.66 | $157.03 | 310105 |
| 2026-04-09 | 149.15 | $161.26 | 589000 |
| 2026-04-08 | 148.38 | $156.70 | 387200 |
| 2026-04-07 | 147.93 | $150.76 | 235647 |
| 2026-04-06 | 147.83 | $154.99 | 227901 |
| 2026-04-02 | 147.34 | $152.48 | 238200 |
| 2026-04-01 | 147.05 | $151.36 | 223800 |
| 2026-03-31 | 147.13 | $150.50 | 267112 |
| 2026-03-30 | 147.20 | $148.16 | 290400 |
| 2026-03-27 | 147.66 | $147.52 | 186900 |
| 2026-03-26 | 148.01 | $146.43 | 194600 |
| 2026-03-25 | 148.38 | $147.18 | 238300 |
| 2026-03-24 | 148.79 | $148.56 | 207400 |
| 2026-03-23 | 149.12 | $145.74 | 233100 |
| 2026-03-20 | 149.40 | $140.70 | 551100 |
| 2026-03-19 | 150.05 | $142.67 | 222632 |
| 2026-03-18 | 150.57 | $141.40 | 364500 |
| 2026-03-17 | 151.10 | $149.78 | 229031 |
| 2026-03-16 | 151.24 | $151.17 | 215900 |
| 2026-03-13 | 151.47 | $148.77 | 159700 |
| 2026-03-12 | 151.78 | $146.80 | 168931 |
| 2026-03-11 | 152.19 | $145.97 | 181845 |
| 2026-03-10 | 152.62 | $147.61 | 211600 |
| 2026-03-09 | 153.05 | $148.84 | 243100 |
| 2026-03-06 | 153.45 | $145.16 | 198014 |
| 2026-03-05 | 153.75 | $146.64 | 190400 |
| 2026-03-04 | 153.83 | $153.06 | 201900 |
| 2026-03-03 | 153.53 | $151.75 | 289300 |
| 2026-03-02 | 153.12 | $157.42 | 183700 |
| 2026-02-27 | 152.36 | $154.62 | 134400 |
| 2026-02-26 | 151.88 | $153.80 | 146643 |
| 2026-02-25 | 151.29 | $155.37 | 152900 |
| 2026-02-24 | 150.62 | $155.22 | 177945 |
| 2026-02-23 | 150.00 | $151.30 | 218600 |
| 2026-02-20 | 149.47 | $153.73 | 183946 |
| 2026-02-19 | 148.88 | $152.93 | 169508 |
| 2026-02-18 | 148.53 | $152.10 | 182928 |
| 2026-02-17 | 147.96 | $152.58 | 146104 |
| 2026-02-13 | 147.38 | $155.68 | 154800 |
| 2026-02-12 | 146.63 | $154.99 | 172612 |
| 2026-02-11 | 145.97 | $155.12 | 236500 |
| 2026-02-10 | 145.05 | $154.49 | 170900 |
| 2026-02-09 | 144.11 | $156.13 | 226149 |
| 2026-02-06 | 143.03 | $156.83 | 302215 |
| 2026-02-05 | 141.86 | $151.30 | 283200 |
| 2026-02-04 | 140.67 | $148.09 | 280905 |
| 2026-02-03 | 139.62 | $147.23 | 276800 |
| 2026-02-02 | 138.62 | $143.46 | 310100 |
| 2026-01-30 | 137.61 | $142.21 | 314621 |
| 2026-01-29 | 136.64 | $145.06 | 213300 |
| 2026-01-28 | 135.53 | $142.00 | 174640 |
| 2026-01-27 | 134.62 | $142.00 | 202900 |
| 2026-01-26 | 133.77 | $142.73 | 193200 |
| 2026-01-23 | 132.84 | $140.70 | 170835 |
| 2026-01-22 | 131.99 | $142.01 | 258500 |
| 2026-01-21 | 131.15 | $145.81 | 349423 |
| 2026-01-20 | 130.09 | $140.82 | 154484 |
| 2026-01-16 | 129.26 | $140.86 | 223449 |
| 2026-01-15 | 128.51 | $140.80 | 394929 |
| 2026-01-14 | 127.90 | $141.66 | 225610 |
| 2026-01-13 | 127.31 | $136.86 | 171200 |
| 2026-01-12 | 126.90 | $135.64 | 203200 |
| 2026-01-09 | 126.67 | $134.45 | 191435 |
| 2026-01-08 | 126.24 | $133.43 | 410690 |
| 2026-01-07 | 125.86 | $127.62 | 172854 |
| 2026-01-06 | 125.69 | $127.14 | 193100 |
| 2026-01-05 | 125.74 | $127.16 | 184147 |
| 2026-01-02 | 125.77 | $123.33 | 190400 |
| 2025-12-31 | 125.93 | $122.67 | 143203 |
| 2025-12-30 | 126.06 | $122.98 | 129143 |
| 2025-12-29 | 126.06 | $123.81 | 137600 |
| 2025-12-26 | 126.02 | $124.95 | 84240 |
| 2025-12-24 | 125.97 | $124.06 | 56700 |
| 2025-12-23 | 126.05 | $123.81 | 164416 |
| 2025-12-22 | 125.74 | $125.16 | 139300 |
| 2025-12-19 | 125.41 | $124.66 | 921923 |
| 2025-12-18 | 125.06 | $124.15 | 160757 |
| 2025-12-17 | 124.65 | $125.78 | 260100 |
| 2025-12-16 | 124.16 | $128.77 | 211805 |
| 2025-12-15 | 123.52 | $129.86 | 154000 |
| 2025-12-12 | 122.86 | $128.52 | 172307 |
| 2025-12-11 | 122.24 | $131.02 | 158800 |
| 2025-12-10 | 121.53 | $125.95 | 179672 |
| 2025-12-09 | 121.02 | $125.76 | 130400 |
| 2025-12-08 | 120.51 | $124.34 | 163500 |
| 2025-12-05 | 120.13 | $127.99 | 150300 |
| 2025-12-04 | 119.59 | $127.74 | 118351 |
| 2025-12-03 | 119.17 | $126.69 | 135802 |
| 2025-12-02 | 118.69 | $125.29 | 172005 |
| 2025-12-01 | 118.28 | $122.85 | 231800 |
| 2025-11-28 | 117.89 | $123.10 | 100246 |
| 2025-11-26 | 117.88 | $123.98 | 303600 |
| 2025-11-25 | 117.73 | $125.67 | 242900 |
| 2025-11-24 | 117.59 | $117.57 | 189412 |
| 2025-11-21 | 117.83 | $118.58 | 190600 |
| 2025-11-20 | 118.05 | $117.51 | 148100 |
| 2025-11-19 | 118.33 | $116.05 | 111844 |
| 2025-11-18 | 118.65 | $116.04 | 102243 |
| 2025-11-17 | 118.93 | $115.85 | 130922 |
| 2025-11-14 | 119.23 | $116.70 | 134200 |
| 2025-11-13 | 119.49 | $116.11 | 153935 |
| 2025-11-12 | 119.83 | $116.80 | 118844 |
| 2025-11-11 | 120.19 | $115.83 | 147500 |
| 2025-11-10 | 120.58 | $115.43 | 151115 |
| 2025-11-07 | 120.98 | $116.75 | 208600 |
| 2025-11-06 | 121.08 | $117.32 | 146600 |
| 2025-11-05 | 121.14 | $119.28 | 288600 |
| 2025-11-04 | 121.24 | $117.00 | 221300 |
| 2025-11-03 | 121.45 | $117.19 | 507000 |
| 2025-10-31 | 121.72 | $114.94 | 506270 |
| 2025-10-30 | 122.14 | $122.91 | 313700 |
| 2025-10-29 | 122.07 | $121.08 | 171900 |
| 2025-10-28 | 122.04 | $122.93 | 148000 |
| 2025-10-27 | 121.95 | $122.22 | 130000 |
| 2025-10-24 | 121.97 | $123.15 | 135840 |
| 2025-10-23 | 121.86 | $123.04 | 107730 |
| 2025-10-22 | 121.56 | $122.33 | 220337 |
| 2025-10-21 | 121.32 | $121.64 | 204707 |
| 2025-10-20 | 121.09 | $121.98 | 159507 |
| 2025-10-17 | 120.77 | $121.86 | 111300 |
| 2025-10-16 | 120.45 | $122.86 | 121400 |
| 2025-10-15 | 120.18 | $124.09 | 169200 |
| 2025-10-14 | 119.81 | $123.60 | 230906 |
| 2025-10-13 | 119.49 | $123.51 | 186400 |
| 2025-10-10 | 119.17 | $118.63 | 183449 |
| 2025-10-09 | 118.96 | $118.53 | 252642 |
| 2025-10-08 | 118.94 | $121.27 | 154634 |
| 2025-10-07 | 118.43 | $121.25 | 212505 |
| 2025-10-06 | 117.91 | $122.61 | 163541 |
| 2025-10-03 | 117.37 | $123.22 | 212422 |
| 2025-10-02 | 116.71 | $121.61 | 117200 |
| 2025-10-01 | 116.11 | $120.45 | 195800 |
| 2025-09-30 | 115.50 | $121.19 | 302800 |
| 2025-09-29 | 114.84 | $122.66 | 496900 |
| 2025-09-26 | 114.07 | $120.94 | 265333 |
| 2025-09-25 | 113.43 | $117.00 | 199304 |
| 2025-09-24 | 113.06 | $117.41 | 180733 |
| 2025-09-23 | 112.63 | $117.12 | 151000 |
| 2025-09-22 | 112.20 | $115.63 | 195200 |
| 2025-09-19 | 111.96 | $115.44 | 470969 |
| 2025-09-18 | 111.56 | $117.42 | 179303 |
| 2025-09-17 | 111.13 | $116.79 | 277844 |
| 2025-09-16 | 110.77 | $117.05 | 258100 |
| 2025-09-15 | 110.53 | $117.10 | 185339 |
| 2025-09-12 | 110.12 | $114.58 | 352502 |
| 2025-09-11 | 110.01 | $118.10 | 451600 |
| 2025-09-10 | 109.77 | $111.00 | 307829 |
| 2025-09-09 | 109.79 | $110.79 | 217800 |
| 2025-09-08 | 109.76 | $111.98 | 178000 |
| 2025-09-05 | 109.76 | $109.97 | 153729 |
| 2025-09-04 | 109.83 | $109.58 | 176800 |
| 2025-09-03 | 109.88 | $108.33 | 176303 |
| 2025-09-02 | 109.92 | $107.95 | 150044 |
| 2025-08-29 | 110.07 | $107.26 | 146500 |
| 2025-08-28 | 110.16 | $108.06 | 221900 |
| 2025-08-27 | 110.13 | $109.60 | 136900 |
| 2025-08-26 | 110.01 | $108.75 | 193731 |
| 2025-08-25 | 109.93 | $108.68 | 141726 |
| 2025-08-22 | 109.91 | $110.74 | 235216 |
| 2025-08-21 | 109.73 | $107.54 | 215300 |
| 2025-08-20 | 109.59 | $108.78 | 166400 |
| 2025-08-19 | 109.46 | $109.48 | 204500 |
| 2025-08-18 | 109.31 | $112.25 | 193500 |
| 2025-08-15 | 109.12 | $108.95 | 246400 |
| 2025-08-14 | 109.16 | $112.37 | 191643 |
| 2025-08-13 | 109.11 | $113.36 | 146300 |
| 2025-08-12 | 108.86 | $111.45 | 143300 |
| 2025-08-11 | 108.66 | $110.20 | 118400 |
| 2025-08-08 | 108.48 | $111.88 | 134929 |
| 2025-08-07 | 108.30 | $111.29 | 139602 |
| 2025-08-06 | 107.87 | $110.75 | 134700 |
| 2025-08-05 | 107.43 | $109.04 | 256200 |
| 2025-08-04 | 107.19 | $110.88 | 223627 |
| 2025-08-01 | 106.92 | $109.20 | 224300 |
| 2025-07-31 | 106.79 | $107.50 | 209928 |
| 2025-07-30 | 106.74 | $107.14 | 217130 |
| 2025-07-29 | 106.67 | $107.17 | 222643 |
| 2025-07-28 | 106.56 | $108.25 | 184243 |
| 2025-07-25 | 106.47 | $107.19 | 163200 |
| 2025-07-24 | 106.42 | $104.63 | 186000 |
| 2025-07-23 | 106.46 | $106.25 | 193738 |
| 2025-07-22 | 106.36 | $106.50 | 195900 |
| 2025-07-21 | 106.15 | $108.45 | 184800 |
| 2025-07-18 | 105.80 | $109.67 | 197600 |
| 2025-07-17 | 105.40 | $111.35 | 284800 |
| 2025-07-16 | 105.02 | $108.36 | 232900 |
| 2025-07-15 | 104.92 | $107.57 | 409400 |
| 2025-07-14 | 104.81 | $106.54 | 294200 |
| 2025-07-11 | 104.86 | $108.17 | 561200 |
| 2025-07-10 | 104.84 | $102.70 | 291555 |
| 2025-07-09 | 105.11 | $102.01 | 188700 |
| 2025-07-08 | 105.43 | $104.24 | 219402 |
| 2025-07-07 | 105.63 | $105.42 | 171300 |
| 2025-07-03 | 105.70 | $106.61 | 91600 |
| 2025-07-02 | 105.68 | $106.55 | 252000 |
| 2025-07-01 | 105.69 | $105.79 | 196312 |
| 2025-06-30 | 105.77 | $105.04 | 306809 |
| 2025-06-27 | 105.92 | $106.35 | 514800 |
| 2025-06-26 | 105.94 | $106.25 | 275800 |
| 2025-06-25 | 105.96 | $105.41 | 282254 |
| 2025-06-24 | 106.04 | $104.27 | 340500 |
| 2025-06-23 | 106.05 | $102.19 | 198800 |
| 2025-06-20 | 106.15 | $101.49 | 637100 |
| 2025-06-18 | 106.27 | $101.76 | 179000 |
| 2025-06-17 | 106.55 | $103.76 | 169141 |
| 2025-06-16 | 106.69 | $106.21 | 138425 |
| 2025-06-13 | 106.62 | $105.45 | 202000 |
| 2025-06-12 | 106.52 | $107.47 | 112741 |
| 2025-06-11 | 106.22 | $107.74 | 139300 |
| 2025-06-10 | 105.94 | $108.25 | 226015 |
| 2025-06-09 | 105.73 | $108.35 | 153800 |
| 2025-06-06 | 105.53 | $108.19 | 110700 |
| 2025-06-05 | 105.41 | $106.84 | 150200 |
| 2025-06-04 | 105.30 | $106.15 | 131813 |
| 2025-06-03 | 105.04 | $106.88 | 146500 |
| 2025-06-02 | 104.72 | $107.40 | 278604 |
| 2025-05-30 | 104.40 | $107.98 | 338900 |
| 2025-05-29 | 104.06 | $106.76 | 106000 |
| 2025-05-28 | 103.80 | $106.63 | 174682 |
| 2025-05-27 | 103.54 | $107.10 | 134500 |
| 2025-05-23 | 103.16 | $104.36 | 98210 |
| 2025-05-22 | 102.94 | $104.21 | 128100 |
| 2025-05-21 | 102.82 | $103.98 | 187400 |
| 2025-05-20 | 102.63 | $107.33 | 185500 |
| 2025-05-19 | 102.06 | $106.52 | 148200 |
| 2025-05-16 | 101.43 | $104.71 | 177600 |
| 2025-05-15 | 100.87 | $103.46 | 266400 |
| 2025-05-14 | 100.31 | $101.46 | 171142 |
| 2025-05-13 | 99.82 | $102.31 | 140600 |
| 2025-05-12 | 99.42 | $103.89 | 234934 |
| 2025-05-09 | 98.81 | $104.45 | 170600 |
| 2025-05-08 | 98.18 | $105.80 | 265718 |
| 2025-05-07 | 97.18 | $104.67 | 213495 |
| 2025-05-06 | 96.05 | $100.99 | 174700 |
| 2025-05-05 | 95.19 | $100.43 | 146042 |
| 2025-05-02 | 94.43 | $100.94 | 196444 |
| 2025-05-01 | 93.72 | $101.23 | 220609 |
| 2025-04-30 | 93.11 | $101.49 | 300622 |
| 2025-04-29 | 92.44 | $101.51 | 294900 |
| 2025-04-28 | 91.76 | $99.46 | 232000 |
| 2025-04-25 | 91.09 | $99.98 | 294607 |
| 2025-04-24 | 90.43 | $101.71 | 462200 |
| 2025-04-23 | 89.64 | $100.26 | 389400 |
| 2025-04-22 | 88.90 | $96.01 | 216833 |
| 2025-04-21 | 88.40 | $93.76 | 155641 |
| 2025-04-17 | 87.90 | $93.64 | 170823 |
| 2025-04-16 | 87.42 | $92.26 | 182149 |
| 2025-04-15 | 87.07 | $91.59 | 230425 |
| 2025-04-14 | 86.72 | $94.28 | 240119 |
| 2025-04-11 | 86.28 | $91.74 | 320308 |
| 2025-04-10 | 85.86 | $91.76 | 704600 |
| 2025-04-09 | 85.40 | $85.79 | 367027 |
| 2025-04-08 | 85.28 | $82.12 | 381500 |
| 2025-04-07 | 85.47 | $83.80 | 342000 |
| 2025-04-04 | 85.67 | $85.23 | 338200 |
| 2025-04-03 | 85.85 | $86.75 | 217100 |
| 2025-04-02 | 85.91 | $89.08 | 148740 |
| 2025-04-01 | 85.76 | $88.13 | 175546 |
| 2025-03-31 | 85.65 | $87.85 | 191900 |
| 2025-03-28 | 85.69 | $86.05 | 155719 |
| 2025-03-27 | 85.86 | $86.72 | 149700 |
| 2025-03-26 | 85.98 | $85.92 | 172100 |
| 2025-03-25 | 86.23 | $85.59 | 173107 |
| 2025-03-24 | 86.55 | $85.91 | 183423 |
| 2025-03-21 | 86.79 | $83.71 | 1.8M |
| 2025-03-20 | 87.09 | $84.20 | 177700 |
| 2025-03-19 | 87.35 | $85.25 | 224330 |
| 2025-03-18 | 87.50 | $84.47 | 216209 |
| 2025-03-17 | 87.68 | $85.43 | 420237 |
| 2025-03-14 | 87.97 | $83.53 | 214713 |
| 2025-03-13 | 88.48 | $82.40 | 198313 |
| 2025-03-12 | 89.04 | $83.45 | 224400 |
| 2025-03-11 | 89.61 | $85.92 | 165600 |
| 2025-03-10 | 90.04 | $87.87 | 278503 |
| 2025-03-07 | 90.23 | $88.82 | 243800 |
| 2025-03-06 | 90.43 | $87.99 | 273200 |
| 2025-03-05 | 90.69 | $85.99 | 224749 |
| 2025-03-04 | 91.01 | $85.97 | 242200 |
| 2025-03-03 | 91.22 | $88.67 | 154003 |
| 2025-02-28 | 91.33 | $89.39 | 214000 |
| 2025-02-27 | 91.46 | $89.16 | 126200 |
| 2025-02-26 | 91.60 | $90.89 | 217639 |
| 2025-02-25 | 91.64 | $92.00 | 274034 |
| 2025-02-24 | 91.68 | $90.64 | 317215 |
| 2025-02-21 | 91.68 | $89.68 | 258616 |
| 2025-02-20 | 91.72 | $89.56 | 257000 |
| 2025-02-19 | 91.78 | $88.23 | 224500 |
| 2025-02-18 | 91.89 | $88.03 | 287326 |
| 2025-02-14 | 91.85 | $91.14 | 234140 |
| 2025-02-13 | 91.65 | $93.80 | 138917 |
| 2025-02-12 | 91.33 | $93.55 | 180300 |
| 2025-02-11 | 90.96 | $94.86 | 177439 |
| 2025-02-10 | 90.46 | $94.65 | 242900 |
| 2025-02-07 | 90.19 | $91.66 | 186703 |
| 2025-02-06 | 90.28 | $92.73 | 165700 |
| 2025-02-05 | 90.26 | $93.19 | 212022 |
| 2025-02-04 | 90.18 | $92.46 | 179107 |
| 2025-02-03 | 90.18 | $90.07 | 165432 |
| 2025-01-31 | 90.32 | $90.97 | 270100 |
| 2025-01-30 | 90.38 | $91.99 | 169049 |
| 2025-01-29 | 90.35 | $91.93 | 273122 |
| 2025-01-28 | 90.41 | $91.56 | 217337 |
| 2025-01-27 | 90.54 | $92.83 | 190708 |
| 2025-01-24 | 90.63 | $90.79 | 315715 |
| 2025-01-23 | 90.80 | $90.45 | 234832 |
| 2025-01-22 | 90.98 | $90.64 | 311137 |
| 2025-01-21 | 91.14 | $90.45 | 278006 |
| 2025-01-17 | 91.31 | $87.30 | 183200 |
| 2025-01-16 | 91.64 | $87.12 | 156800 |
| 2025-01-15 | 92.00 | $87.46 | 183427 |
| 2025-01-14 | 92.33 | $86.17 | 227365 |
| 2025-01-13 | 92.86 | $84.86 | 403000 |
| 2025-01-10 | 93.46 | $89.25 | 485408 |
| 2025-01-08 | 93.83 | $93.45 | 404400 |
| 2025-01-07 | 93.92 | $92.22 | 231600 |
| 2025-01-06 | 93.89 | $91.72 | 146200 |
| 2025-01-03 | 93.79 | $92.35 | 116045 |
| 2025-01-02 | 93.72 | $92.91 | 198611 |
| 2024-12-31 | 93.63 | $92.17 | 99603 |
| 2024-12-30 | 93.52 | $91.46 | 93524 |
| 2024-12-27 | 93.44 | $92.99 | 83000 |
| 2024-12-26 | 93.28 | $94.30 | 94300 |
| 2024-12-24 | 93.09 | $94.57 | 57800 |
| 2024-12-23 | 92.91 | $94.21 | 142356 |
| 2024-12-20 | 92.69 | $94.00 | 575925 |
| 2024-12-19 | 92.42 | $93.93 | 167100 |
| 2024-12-18 | 92.11 | $93.83 | 358191 |
| 2024-12-17 | 91.81 | $93.77 | 200128 |
| 2024-12-16 | 91.51 | $94.47 | 98100 |
| 2024-12-13 | 91.15 | $93.93 | 182241 |
| 2024-12-12 | 90.86 | $96.76 | 303707 |
| 2024-12-11 | 90.49 | $96.92 | 250823 |
| 2024-12-10 | 90.12 | $96.67 | 176346 |
| 2024-12-09 | 89.80 | $95.21 | 174500 |
| 2024-12-06 | 89.55 | $91.60 | 143228 |
| 2024-12-05 | 89.47 | $89.67 | 274623 |
| 2024-12-04 | 89.59 | $91.12 | 80044 |
| 2024-12-03 | 89.40 | $90.93 | 128202 |
| 2024-12-02 | 89.14 | $90.10 | 173800 |
| 2024-11-29 | 88.91 | $89.74 | 82000 |
| 2024-11-27 | 88.58 | $89.88 | 118700 |
| 2024-11-26 | 88.55 | $90.45 | 152227 |
| 2024-11-25 | 88.54 | $90.92 | 244600 |
| 2024-11-22 | 88.55 | $89.96 | 177427 |
| 2024-11-21 | 88.64 | $88.48 | 134343 |
| 2024-11-20 | 88.86 | $87.70 | 91529 |
| 2024-11-19 | 89.08 | $87.99 | 103400 |
| 2024-11-18 | 89.30 | $87.73 | 118328 |
| 2024-11-15 | 89.51 | $87.21 | 148919 |
| 2024-11-14 | 89.80 | $88.10 | 106400 |
| 2024-11-13 | 90.06 | $89.51 | 98841 |
| 2024-11-12 | 90.25 | $89.42 | 154913 |
| 2024-11-11 | 90.43 | $90.37 | 131500 |
| 2024-11-08 | 90.44 | $90.19 | 148100 |
| 2024-11-07 | 90.49 | $90.02 | 147613 |
| 2024-11-06 | 90.54 | $91.99 | 225640 |
| 2024-11-05 | 90.55 | $87.26 | 285900 |
| 2024-11-04 | 90.77 | $85.82 | 240634 |
| 2024-11-01 | 91.03 | $85.45 | 250600 |
| 2024-10-31 | 91.39 | $83.08 | 311300 |
| 2024-10-30 | 91.72 | $89.31 | 126800 |
| 2024-10-29 | 91.77 | $90.31 | 106300 |
| 2024-10-28 | 91.79 | $91.15 | 136227 |
| 2024-10-25 | 91.82 | $91.70 | 81932 |
| 2024-10-24 | 91.80 | $92.90 | 111700 |
| 2024-10-23 | 91.63 | $92.06 | 132034 |
| 2024-10-22 | 91.47 | $92.40 | 94838 |
| 2024-10-21 | 91.31 | $92.01 | 109327 |
| 2024-10-18 | 91.16 | $92.96 | 88600 |
| 2024-10-17 | 91.03 | $93.24 | 75314 |
| 2024-10-16 | 90.92 | $93.26 | 98200 |
| 2024-10-15 | 90.71 | $93.21 | 168800 |
| 2024-10-14 | 90.50 | $90.50 | 150140 |
| 2024-10-11 | 90.43 | $91.16 | 98805 |
| 2024-10-10 | 90.36 | $91.11 | 163800 |
| 2024-10-09 | 90.14 | $92.04 | 100205 |
| 2024-10-08 | 89.81 | $91.63 | 135900 |
| 2024-10-07 | 89.49 | $91.21 | 102416 |
| 2024-10-04 | 89.20 | $92.64 | 112100 |
| 2024-10-03 | 88.87 | $89.54 | 146723 |
| 2024-10-02 | 88.84 | $90.28 | 80743 |
| 2024-10-01 | 88.73 | $90.73 | 89000 |
| 2024-09-30 | 88.60 | $91.78 | 159908 |
| 2024-09-27 | 88.49 | $91.31 | 109700 |
| 2024-09-26 | 88.37 | $89.49 | 93935 |
| 2024-09-25 | 88.35 | $88.92 | 99834 |
| 2024-09-24 | 88.43 | $89.27 | 108743 |
| 2024-09-23 | 88.47 | $89.00 | 119600 |
| 2024-09-20 | 88.48 | $90.29 | 458300 |
| 2024-09-19 | 88.28 | $91.10 | 107614 |
| 2024-09-18 | 88.04 | $89.06 | 155800 |
| 2024-09-17 | 87.80 | $88.95 | 133905 |
| 2024-09-16 | 87.66 | $89.17 | 117600 |
| 2024-09-13 | 87.48 | $89.76 | 169100 |
| 2024-09-12 | 87.27 | $86.71 | 108200 |
| 2024-09-11 | 87.08 | $85.38 | 117500 |
| 2024-09-10 | 86.98 | $85.14 | 144621 |
| 2024-09-09 | 86.82 | $85.40 | 148216 |
| 2024-09-06 | 86.69 | $86.12 | 117526 |
| 2024-09-05 | 86.49 | $89.03 | 111517 |
| 2024-09-04 | 86.09 | $88.03 | 77300 |
| 2024-09-03 | 85.79 | $88.09 | 178400 |
| 2024-08-30 | 85.50 | $89.58 | 102100 |
| 2024-08-29 | 85.33 | $89.00 | 118100 |
| 2024-08-28 | 85.36 | $88.96 | 121800 |
| 2024-08-27 | 85.48 | $90.51 | 127244 |
| 2024-08-26 | 85.44 | $90.11 | 181100 |
| 2024-08-23 | 85.36 | $89.30 | 144511 |
| 2024-08-22 | 85.32 | $86.22 | 245637 |
| 2024-08-21 | 85.33 | $86.24 | 138141 |
| 2024-08-20 | 85.33 | $84.28 | 101200 |
| 2024-08-19 | 85.47 | $86.19 | 128449 |
| 2024-08-16 | 85.53 | $85.48 | 180034 |
| 2024-08-15 | 85.61 | $85.65 | 143400 |
| 2024-08-14 | 85.82 | $82.80 | 100100 |
| 2024-08-13 | 86.21 | $83.46 | 113800 |
| 2024-08-12 | 86.47 | $82.03 | 211200 |
| 2024-08-09 | 86.59 | $82.69 | 101000 |
| 2024-08-08 | 86.62 | $82.07 | 86100 |
| 2024-08-07 | 86.52 | $81.08 | 131528 |
| 2024-08-06 | 86.38 | $82.09 | 114300 |
| 2024-08-05 | 86.19 | $82.27 | 183619 |
| 2024-08-02 | 86.03 | $86.25 | 172700 |
| 2024-08-01 | 85.68 | $89.49 | 219947 |
| 2024-07-31 | 85.17 | $91.33 | 186322 |
| 2024-07-30 | 84.59 | $89.76 | 119951 |
| 2024-07-29 | 84.07 | $88.53 | 135043 |
| 2024-07-26 | 83.70 | $88.50 | 115142 |
| 2024-07-25 | 83.29 | $86.43 | 126300 |
| 2024-07-24 | 83.00 | $86.18 | 112407 |
| 2024-07-23 | 82.73 | $87.02 | 156800 |
| 2024-07-22 | 82.43 | $87.47 | 116700 |
| 2024-07-19 | 82.07 | $87.04 | 159500 |
| 2024-07-18 | 81.73 | $89.97 | 217600 |
| 2024-07-17 | 81.20 | $90.57 | 221603 |
| 2024-07-16 | 80.64 | $88.65 | 277503 |
| 2024-07-15 | 80.15 | $84.35 | 359413 |
| 2024-07-12 | 79.89 | $83.26 | 267942 |
| 2024-07-11 | 79.85 | $80.23 | 387400 |
| 2024-07-10 | 79.93 | $78.30 | 253943 |
| 2024-07-09 | 80.12 | $78.22 | 141774 |
| 2024-07-08 | 80.32 | $78.96 | 182242 |
| 2024-07-05 | 80.54 | $79.29 | 115325 |
| 2024-07-03 | 80.77 | $79.39 | 70900 |
| 2024-07-02 | 80.95 | $79.65 | 107501 |
| 2024-07-01 | 81.16 | $79.30 | 126603 |
| 2024-06-28 | 81.40 | $81.20 | 270000 |
| 2024-06-27 | 81.50 | $80.30 | 135100 |
| 2024-06-26 | 81.59 | $80.63 | 127100 |
| 2024-06-25 | 81.71 | $80.87 | 117300 |
| 2024-06-24 | 81.85 | $80.88 | 168233 |
| 2024-06-21 | 81.97 | $80.40 | 587800 |
| 2024-06-20 | 82.18 | $80.12 | 144300 |
| 2024-06-18 | 82.45 | $79.39 | 109000 |
| 2024-06-17 | 82.75 | $79.49 | 129000 |
| 2024-06-14 | 83.14 | $78.75 | 214405 |
| 2024-06-13 | 83.56 | $79.25 | 198735 |
| 2024-06-12 | 83.90 | $82.47 | 107403 |
| 2024-06-11 | 84.08 | $81.69 | 115600 |
| 2024-06-10 | 84.24 | $82.13 | 106422 |
| 2024-06-07 | 84.38 | $82.21 | 66448 |
| 2024-06-06 | 84.54 | $83.42 | 62012 |
| 2024-06-05 | 84.65 | $83.82 | 91500 |
| 2024-06-04 | 84.70 | $83.00 | 76714 |
| 2024-06-03 | 84.70 | $83.90 | 110700 |
| 2024-05-31 | 84.63 | $84.15 | 121600 |
| 2024-05-30 | 84.53 | $83.12 | 92440 |
| 2024-05-29 | 84.45 | $82.10 | 84800 |
| 2024-05-28 | 84.37 | $82.99 | 134219 |
| 2024-05-24 | 84.32 | $83.80 | 170200 |
| 2024-05-23 | 84.21 | $83.18 | 114800 |
| 2024-05-22 | 84.06 | $84.57 | 139305 |
| 2024-05-21 | 83.87 | $85.52 | 94338 |
| 2024-05-20 | 83.68 | $85.53 | 115400 |
| 2024-05-17 | 83.44 | $87.16 | 86248 |
| 2024-05-16 | 83.23 | $87.24 | 112700 |
| 2024-05-15 | 82.89 | $86.06 | 96443 |
| 2024-05-14 | 82.55 | $86.02 | 127000 |
| 2024-05-13 | 82.16 | $84.84 | 97200 |
| 2024-05-10 | 81.91 | $84.89 | 81800 |
| 2024-05-09 | 81.63 | $85.40 | 103600 |
| 2024-05-08 | 81.37 | $85.76 | 166700 |
| 2024-05-07 | 81.11 | $84.72 | 109900 |
| 2024-05-06 | 81.03 | $83.14 | 89200 |
| 2024-05-03 | 81.04 | $82.46 | 94300 |
| 2024-05-02 | 81.07 | $82.02 | 106300 |
| 2024-05-01 | 81.09 | $81.55 | 145547 |
| 2024-04-30 | 81.08 | $80.59 | 220100 |
| 2024-04-29 | 81.14 | $81.97 | 137101 |
| 2024-04-26 | 81.22 | $81.49 | 182114 |
| 2024-04-25 | 81.35 | $80.17 | 152429 |
| 2024-04-24 | 81.50 | $80.91 | 176000 |
| 2024-04-23 | 81.54 | $81.58 | 174400 |
| 2024-04-22 | 81.55 | $80.91 | 242420 |
| 2024-04-19 | 81.58 | $82.85 | 281828 |
| 2024-04-18 | 81.58 | $80.42 | 215200 |
| 2024-04-17 | 81.63 | $79.39 | 185100 |
| 2024-04-16 | 81.70 | $78.20 | 181306 |
| 2024-04-15 | 81.80 | $79.71 | 178332 |
| 2024-04-12 | 81.84 | $79.45 | 184800 |
| 2024-04-11 | 81.93 | $80.07 | 329800 |
| 2024-04-10 | 82.05 | $80.53 | 488500 |
| 2024-04-09 | 82.17 | $83.09 | 250940 |
| 2024-04-08 | 82.18 | $83.53 | 172700 |
| 2024-04-05 | 82.15 | $82.94 | 121114 |
| 2024-04-04 | 82.20 | $82.36 | 167739 |
| 2024-04-03 | 82.23 | $81.34 | 124635 |
| 2024-04-02 | 82.31 | $81.80 | 176604 |
| 2024-04-01 | 82.42 | $83.67 | 151200 |
| 2024-03-28 | 82.42 | $84.00 | 137119 |
| 2024-03-27 | 82.43 | $83.29 | 128400 |
| 2024-03-26 | 82.46 | $81.76 | 162800 |
| 2024-03-25 | 82.56 | $81.78 | 92404 |
| 2024-03-22 | 82.61 | $81.45 | 62500 |
| 2024-03-21 | 82.66 | $82.74 | 120924 |
| 2024-03-20 | 82.63 | $81.50 | 80600 |
| 2024-03-19 | 82.61 | $80.69 | 101602 |
| 2024-03-18 | 82.58 | $80.22 | 104700 |
| 2024-03-15 | 82.58 | $80.67 | 286200 |
| 2024-03-14 | 82.61 | $81.24 | 107717 |
| 2024-03-13 | 82.55 | $82.45 | 85100 |
| 2024-03-12 | 82.38 | $82.85 | 58417 |
| 2024-03-11 | 82.27 | $83.26 | 107800 |
| 2024-03-08 | 82.05 | $82.90 | 85900 |
| 2024-03-07 | 81.82 | $83.98 | 149728 |
| 2024-03-06 | 81.50 | $83.10 | 89600 |
| 2024-03-05 | 81.18 | $82.78 | 85500 |
| 2024-03-04 | 80.80 | $84.10 | 96511 |
| 2024-03-01 | 80.44 | $83.73 | 74800 |
| 2024-02-29 | 80.10 | $84.14 | 189446 |
| 2024-02-28 | 79.69 | $83.79 | 129300 |
| 2024-02-27 | 79.40 | $83.80 | 128500 |
| 2024-02-26 | 79.11 | $82.74 | 79300 |
| 2024-02-23 | 78.76 | $82.55 | 90623 |
| 2024-02-22 | 78.45 | $82.06 | 196535 |
| 2024-02-21 | 78.11 | $81.14 | 100000 |
| 2024-02-20 | 77.87 | $80.08 | 181033 |
| 2024-02-16 | 77.75 | $80.24 | 105205 |
| 2024-02-15 | 77.59 | $81.29 | 107300 |
| 2024-02-14 | 77.36 | $80.06 | 233438 |
| 2024-02-13 | 77.16 | $79.01 | 343904 |
| 2024-02-12 | 77.05 | $80.71 | 168513 |
| 2024-02-09 | 76.87 | $78.86 | 159808 |
| 2024-02-08 | 76.69 | $78.30 | 151300 |
| 2024-02-07 | 76.60 | $77.42 | 275000 |
| 2024-02-06 | 76.38 | $76.79 | 94600 |
| 2024-02-05 | 76.20 | $75.12 | 173100 |
| 2024-02-02 | 76.09 | $76.87 | 168600 |
| 2024-02-01 | 75.90 | $77.04 | 117700 |
| 2024-01-31 | 75.74 | $76.02 | 139300 |
| 2024-01-30 | 75.71 | $77.95 | 89440 |
| 2024-01-29 | 75.60 | $77.88 | 208139 |
| 2024-01-26 | 75.52 | $75.84 | 95500 |
| 2024-01-25 | 75.54 | $76.27 | 214918 |
| 2024-01-24 | 75.56 | $75.26 | 91139 |
| 2024-01-23 | 75.58 | $76.44 | 101426 |
| 2024-01-22 | 75.51 | $77.61 | 98700 |
| 2024-01-19 | 75.32 | $77.14 | 111900 |
| 2024-01-18 | 75.19 | $76.55 | 101900 |
| 2024-01-17 | 75.05 | $76.08 | 121431 |
| 2024-01-16 | 74.96 | $76.86 | 200847 |
| 2024-01-12 | 74.80 | $77.00 | 183400 |
| 2024-01-11 | 74.64 | $75.39 | 237252 |
| 2024-01-10 | 74.44 | $76.52 | 433723 |
| 2024-01-09 | 74.16 | $72.94 | 189113 |
| 2024-01-08 | 74.02 | $73.22 | 112158 |
| 2024-01-05 | 73.86 | $72.85 | 147200 |
| 2024-01-04 | 73.68 | $73.11 | 186814 |
| 2024-01-03 | 73.51 | $73.87 | 191929 |
| 2024-01-02 | 73.32 | $75.35 | 134100 |
| 2023-12-29 | 73.03 | $75.78 | 103906 |
| 2023-12-28 | 72.61 | $76.33 | 77418 |
| 2023-12-27 | 72.17 | $76.30 | 80500 |
| 2023-12-26 | 71.77 | $76.52 | 64442 |
| 2023-12-22 | 71.34 | $75.72 | 91300 |
| 2023-12-21 | 70.95 | $75.06 | 134220 |
| 2023-12-20 | 70.57 | $73.88 | 196746 |
| 2023-12-19 | 70.23 | $74.51 | 200500 |
| 2023-12-18 | 69.89 | $73.71 | 173817 |
| 2023-12-15 | 69.57 | $74.21 | 751843 |
| 2023-12-14 | 69.22 | $73.63 | 312200 |
| 2023-12-13 | 68.98 | $73.87 | 212400 |
| 2023-12-12 | 68.72 | $71.46 | 207214 |
| 2023-12-11 | 68.44 | $70.81 | 236748 |
| 2023-12-08 | 68.17 | $70.25 | 142400 |
| 2023-12-07 | 67.94 | $70.07 | 173917 |
| 2023-12-06 | 67.81 | $69.07 | 117100 |
| 2023-12-05 | 67.73 | $69.88 | 122021 |
| 2023-12-04 | 67.62 | $69.94 | 179802 |
| 2023-12-01 | 67.46 | $69.59 | 169801 |
| 2023-11-30 | 67.31 | $67.39 | 175400 |
| 2023-11-29 | 67.14 | $67.61 | 124900 |
| 2023-11-28 | 66.89 | $68.28 | 91500 |
| 2023-11-27 | 67.06 | $67.87 | 75800 |
| 2023-11-24 | 67.27 | $67.83 | 37704 |
| 2023-11-22 | 67.51 | $67.57 | 71432 |
| 2023-11-21 | 67.76 | $67.10 | 105900 |
| 2023-11-20 | 68.02 | $67.63 | 132814 |
| 2023-11-17 | 68.21 | $67.26 | 257216 |
| 2023-11-16 | 68.44 | $67.38 | 263400 |
| 2023-11-15 | 68.72 | $68.75 | 198900 |
| 2023-11-14 | 68.93 | $68.70 | 151943 |
| 2023-11-13 | 69.17 | $65.76 | 93200 |
| 2023-11-10 | 69.51 | $65.55 | 234437 |
| 2023-11-09 | 69.87 | $65.62 | 230300 |
| 2023-11-08 | 70.27 | $67.43 | 143525 |
| 2023-11-07 | 70.63 | $67.41 | 141715 |
| 2023-11-06 | 71.01 | $67.71 | 197500 |
| 2023-11-03 | 71.36 | $66.82 | 176400 |
| 2023-11-02 | 71.73 | $66.50 | 308101 |
| 2023-11-01 | 72.13 | $64.05 | 378811 |
| 2023-10-31 | 72.65 | $62.49 | 992521 |
| 2023-10-30 | 73.24 | $71.67 | 169449 |
| 2023-10-27 | 73.38 | $72.17 | 207802 |
| 2023-10-26 | 73.50 | $72.68 | 229040 |
| 2023-10-25 | 73.60 | $72.51 | 309500 |
| 2023-10-24 | 73.69 | $72.21 | 309000 |
| 2023-10-23 | 73.76 | $71.51 | 145100 |
| 2023-10-20 | 73.91 | $71.79 | 250126 |
| 2023-10-19 | 74.05 | $73.02 | 274726 |
| 2023-10-18 | 74.16 | $73.02 | 264826 |
| 2023-10-17 | 74.36 | $73.51 | 374323 |
| 2023-10-16 | 74.55 | $72.53 | 391900 |
| 2023-10-13 | 74.80 | $72.71 | 199731 |
| 2023-10-12 | 75.04 | $73.75 | 399834 |
| 2023-10-11 | 75.24 | $74.61 | 312723 |
| 2023-10-10 | 75.39 | $74.84 | 302300 |
| 2023-10-09 | 75.50 | $74.90 | 543719 |
| 2023-10-06 | 75.54 | $74.20 | 425900 |
| 2023-10-05 | 75.55 | $74.47 | 587600 |
| 2023-10-04 | 75.57 | $74.40 | 924500 |
| 2023-10-03 | 75.63 | $74.20 | 248200 |
| 2023-10-02 | 75.70 | $74.66 | 320800 |
| 2023-09-29 | 75.86 | $74.43 | 219726 |
| 2023-09-28 | 76.11 | $74.67 | 305100 |
| 2023-09-27 | 76.49 | $74.36 | 143704 |
| 2023-09-26 | 76.81 | $73.65 | 136300 |
| 2023-09-25 | 77.11 | $74.48 | 144100 |
| 2023-09-22 | 77.34 | $74.55 | 113700 |
| 2023-09-21 | 77.54 | $75.21 | 150738 |
| 2023-09-20 | 77.77 | $77.13 | 92500 |
| 2023-09-19 | 77.84 | $77.23 | 103627 |
| 2023-09-18 | 77.93 | $77.55 | 102447 |
| 2023-09-15 | 77.95 | $77.47 | 375400 |
| 2023-09-14 | 77.88 | $77.70 | 164301 |
| 2023-09-13 | 77.80 | $77.79 | 201300 |
| 2023-09-12 | 77.74 | $76.93 | 112300 |
| 2023-09-11 | 77.75 | $75.72 | 100805 |
| 2023-09-08 | 77.83 | $74.49 | 104100 |
| 2023-09-07 | 77.96 | $74.69 | 108526 |
| 2023-09-06 | 78.09 | $75.67 | 119500 |
| 2023-09-05 | 78.18 | $75.69 | 133036 |
| 2023-09-01 | 78.30 | $77.77 | 133500 |
| 2023-08-31 | 78.31 | $79.48 | 134413 |
| 2023-08-30 | 78.25 | $82.26 | 308100 |
| 2023-08-29 | 78.05 | $80.79 | 146100 |
| 2023-08-28 | 77.89 | $79.63 | 141500 |
| 2023-08-25 | 77.80 | $79.08 | 86828 |
| 2023-08-24 | 77.77 | $78.49 | 135300 |
| 2023-08-23 | 77.75 | $79.92 | 140911 |
| 2023-08-22 | 77.72 | $78.51 | 116000 |
| 2023-08-21 | 77.76 | $79.04 | 137408 |
| 2023-08-18 | 77.74 | $77.81 | 208510 |
| 2023-08-17 | 77.78 | $76.12 | 121300 |
| 2023-08-16 | 77.91 | $76.03 | 114100 |
| 2023-08-15 | 78.00 | $76.74 | 93303 |
| 2023-08-14 | 78.09 | $76.97 | 158401 |
| 2023-08-11 | 78.15 | $77.37 | 131700 |
| 2023-08-10 | 78.08 | $77.16 | 118444 |
| 2023-08-09 | 78.05 | $77.21 | 131700 |
| 2023-08-08 | 78.02 | $77.43 | 69200 |
| 2023-08-07 | 78.01 | $78.21 | 249942 |
| 2023-08-04 | 77.94 | $77.85 | 68100 |
| 2023-08-03 | 77.83 | $78.43 | 82300 |
| 2023-08-02 | 77.67 | $78.12 | 82700 |
| 2023-08-01 | 77.50 | $77.74 | 99900 |
| 2023-07-31 | 77.33 | $77.73 | 105500 |
| 2023-07-28 | 77.14 | $78.45 | 78311 |
| 2023-07-27 | 76.95 | $78.22 | 130132 |
| 2023-07-26 | 76.72 | $79.22 | 124525 |
| 2023-07-25 | 76.45 | $79.28 | 160520 |
| 2023-07-24 | 76.16 | $78.68 | 110700 |
| 2023-07-21 | 75.93 | $78.61 | 97846 |
| 2023-07-20 | 75.77 | $78.83 | 109428 |
| 2023-07-19 | 75.63 | $77.80 | 163536 |
| 2023-07-18 | 75.47 | $78.44 | 114800 |
| 2023-07-17 | 75.30 | $78.19 | 136425 |
| 2023-07-14 | 75.18 | $76.09 | 113300 |
| 2023-07-13 | 75.15 | $76.40 | 188329 |
| 2023-07-12 | 75.12 | $76.71 | 225300 |
| 2023-07-11 | 75.03 | $77.19 | 382000 |
| 2023-07-10 | 74.90 | $76.89 | 259137 |
| 2023-07-07 | 74.82 | $75.49 | 118533 |
| 2023-07-06 | 74.80 | $75.29 | 110611 |
| 2023-07-05 | 74.71 | $74.81 | 141325 |
| 2023-07-03 | 74.52 | $74.20 | 59100 |
| 2023-06-30 | 74.48 | $74.06 | 112479 |
| 2023-06-29 | 74.37 | $74.66 | 135400 |
| 2023-06-28 | 74.26 | $73.56 | 85410 |
| 2023-06-27 | 74.26 | $73.80 | 116047 |
| 2023-06-26 | 74.26 | $73.49 | 146925 |
| 2023-06-23 | 74.22 | $74.09 | 260220 |
| 2023-06-22 | 74.21 | $75.48 | 116100 |
| 2023-06-21 | 74.14 | $75.90 | 143216 |
| 2023-06-20 | 74.03 | $74.63 | 89820 |
| 2023-06-16 | 73.93 | $74.99 | 376324 |
| 2023-06-15 | 73.81 | $75.78 | 241835 |
| 2023-06-14 | 73.63 | $75.56 | 120634 |
| 2023-06-13 | 73.40 | $75.87 | 129600 |
| 2023-06-12 | 73.16 | $74.90 | 88000 |
| 2023-06-09 | 72.96 | $74.46 | 91600 |
| 2023-06-08 | 72.80 | $75.38 | 169849 |
| 2023-06-07 | 72.61 | $75.11 | 127100 |
| 2023-06-06 | 72.38 | $73.37 | 136400 |
| 2023-06-05 | 72.28 | $71.16 | 139740 |
| 2023-06-02 | 72.32 | $73.40 | 472700 |
| 2023-06-01 | 72.21 | $71.87 | 90825 |
| 2023-05-31 | 72.18 | $72.48 | 133236 |
| 2023-05-30 | 72.14 | $73.52 | 75525 |
| 2023-05-26 | 72.08 | $73.81 | 72700 |
| 2023-05-25 | 72.07 | $72.72 | 79022 |
| 2023-05-24 | 72.16 | $73.79 | 101674 |
| 2023-05-23 | 72.15 | $74.00 | 198400 |
| 2023-05-22 | 72.17 | $73.73 | 76100 |
| 2023-05-19 | 72.25 | $72.73 | 118914 |
| 2023-05-18 | 72.36 | $72.48 | 110900 |
| 2023-05-17 | 72.52 | $72.29 | 194819 |
| 2023-05-16 | 72.71 | $71.02 | 119731 |
| 2023-05-15 | 73.00 | $70.90 | 89609 |
| 2023-05-12 | 73.37 | $71.00 | 63826 |
| 2023-05-11 | 73.63 | $71.26 | 73500 |
| 2023-05-10 | 73.92 | $71.63 | 110400 |
| 2023-05-09 | 74.19 | $70.50 | 252248 |
| 2023-05-08 | 74.61 | $71.25 | 105000 |
| 2023-05-05 | 74.58 | $72.07 | 78300 |
| 2023-05-04 | 74.49 | $71.17 | 81500 |
| 2023-05-03 | 74.43 | $71.23 | 136100 |
| 2023-05-02 | 74.38 | $71.73 | 182700 |
| 2023-05-01 | 74.39 | $72.28 | 115700 |
| 2023-04-28 | 74.35 | $73.68 | 81947 |
| 2023-04-27 | 74.17 | $74.36 | 147121 |
| 2023-04-26 | 73.91 | $73.67 | 99900 |
| 2023-04-25 | 73.74 | $74.36 | 155809 |
| 2023-04-24 | 73.50 | $75.48 | 134701 |
| 2023-04-21 | 73.20 | $74.90 | 124900 |
| 2023-04-20 | 72.88 | $75.69 | 149444 |
| 2023-04-19 | 72.53 | $75.96 | 166600 |
| 2023-04-18 | 72.23 | $76.90 | 200540 |
| 2023-04-17 | 71.84 | $78.22 | 135126 |
| 2023-04-14 | 71.35 | $76.35 | 128101 |
| 2023-04-13 | 71.03 | $77.00 | 188540 |
| 2023-04-12 | 70.59 | $76.93 | 137505 |
| 2023-04-11 | 70.19 | $78.97 | 348510 |
| 2023-04-10 | 69.63 | $70.71 | 206948 |
| 2023-04-06 | 69.47 | $70.15 | 61014 |
| 2023-04-05 | 69.41 | $69.95 | 77800 |
| 2023-04-04 | 69.38 | $70.35 | 75009 |
| 2023-04-03 | 69.31 | $71.94 | 92700 |
| 2023-03-31 | 69.20 | $71.48 | 152100 |
| 2023-03-30 | 69.19 | $69.93 | 64735 |
| 2023-03-29 | 69.23 | $69.29 | 61901 |
| 2023-03-28 | 69.27 | $70.15 | 68000 |
| 2023-03-27 | 69.25 | $69.61 | 63215 |
| 2023-03-24 | 69.29 | $69.54 | 66209 |
| 2023-03-23 | 69.35 | $68.39 | 77641 |
| 2023-03-22 | 69.50 | $68.75 | 82700 |
| 2023-03-21 | 69.67 | $69.97 | 104115 |
| 2023-03-20 | 69.80 | $69.18 | 110531 |
| 2023-03-17 | 69.99 | $68.45 | 340726 |
| 2023-03-16 | 70.19 | $69.76 | 104843 |
| 2023-03-15 | 70.36 | $68.33 | 104209 |
| 2023-03-14 | 70.59 | $68.80 | 95816 |
| 2023-03-13 | 70.81 | $67.80 | 85640 |
| 2023-03-10 | 71.04 | $67.64 | 84336 |
| 2023-03-09 | 71.29 | $68.85 | 82300 |
| 2023-03-08 | 71.53 | $69.46 | 78327 |
| 2023-03-07 | 71.78 | $68.87 | 69149 |
| 2023-03-06 | 72.05 | $69.78 | 109207 |
| 2023-03-03 | 72.29 | $71.29 | 83700 |
| 2023-03-02 | 72.48 | $70.75 | 153009 |
| 2023-03-01 | 72.69 | $69.98 | 126400 |
| 2023-02-28 | 72.90 | $69.72 | 147329 |
| 2023-02-27 | 73.04 | $70.43 | 61904 |
| 2023-02-24 | 73.11 | $70.86 | 85400 |
| 2023-02-23 | 73.12 | $71.31 | 75700 |
| 2023-02-22 | 73.08 | $72.23 | 154517 |
| 2023-02-21 | 73.00 | $72.54 | 95749 |
| 2023-02-17 | 72.94 | $73.02 | 75844 |
| 2023-02-16 | 72.77 | $72.34 | 75500 |
| 2023-02-15 | 72.56 | $73.26 | 68342 |
| 2023-02-14 | 72.30 | $72.80 | 79300 |
| 2023-02-13 | 72.19 | $73.30 | 76900 |
| 2023-02-10 | 72.02 | $72.30 | 97700 |
| 2023-02-09 | 71.93 | $72.80 | 84500 |
| 2023-02-08 | 71.75 | $73.57 | 64846 |
| 2023-02-07 | 71.46 | $74.40 | 154900 |
| 2023-02-06 | 70.90 | $74.24 | 87100 |
| 2023-02-03 | 70.32 | $74.74 | 124600 |
| 2023-02-02 | 69.60 | $75.00 | 166705 |
| 2023-02-01 | 68.91 | $74.87 | 91500 |
| 2023-01-31 | 68.25 | $74.31 | 136700 |
| 2023-01-30 | 67.57 | $72.51 | 85541 |
| 2023-01-27 | 67.04 | $71.89 | 65200 |
| 2023-01-26 | 66.50 | $70.97 | 64039 |
| 2023-01-25 | 66.09 | $70.43 | 71924 |
| 2023-01-24 | 65.72 | $70.62 | 75300 |
| 2023-01-23 | 65.29 | $71.42 | 112100 |
| 2023-01-20 | 64.87 | $69.66 | 123544 |
| 2023-01-19 | 64.45 | $68.07 | 135510 |
| 2023-01-18 | 64.10 | $68.12 | 127008 |
| 2023-01-17 | 63.76 | $70.66 | 139900 |
| 2023-01-13 | 63.36 | $69.81 | 97200 |
| 2023-01-12 | 63.14 | $70.60 | 156414 |
| 2023-01-11 | 62.91 | $69.13 | 156000 |
| 2023-01-10 | 62.65 | $67.81 | 157933 |
| 2023-01-09 | 62.55 | $63.13 | 144958 |
| 2023-01-06 | 62.72 | $62.57 | 85553 |
| 2023-01-05 | 62.91 | $60.50 | 81929 |
| 2023-01-04 | 63.28 | $61.17 | 97100 |
| 2023-01-03 | 63.66 | $61.54 | 103040 |
| 2022-12-30 | 64.08 | $60.78 | 178500 |
| 2022-12-29 | 64.51 | $61.83 | 81000 |
| 2022-12-28 | 64.97 | $61.20 | 91900 |
| 2022-12-27 | 65.40 | $62.84 | 62500 |
| 2022-12-23 | 65.85 | $62.88 | 56025 |
| 2022-12-22 | 66.31 | $62.12 | 88700 |
| 2022-12-21 | 66.81 | $63.05 | 96300 |
| 2022-12-20 | 67.29 | $61.23 | 118510 |
| 2022-12-19 | 67.80 | $60.93 | 127919 |
| 2022-12-16 | 68.30 | $61.41 | 340500 |
| 2022-12-15 | 68.77 | $62.65 | 117343 |
| 2022-12-14 | 69.18 | $65.44 | 140548 |
| 2022-12-13 | 69.50 | $66.03 | 150128 |
| 2022-12-12 | 69.74 | $63.88 | 122625 |
| 2022-12-09 | 70.16 | $65.86 | 48700 |
| 2022-12-08 | 70.46 | $66.40 | 73929 |
| 2022-12-07 | 70.60 | $66.51 | 76400 |
| 2022-12-06 | 70.87 | $67.75 | 78105 |
| 2022-12-05 | 71.06 | $68.78 | 98105 |
| 2022-12-02 | 71.10 | $70.00 | 89500 |
| 2022-12-01 | 70.98 | $69.46 | 123200 |
| 2022-11-30 | 70.85 | $71.04 | 150400 |
| 2022-11-29 | 70.72 | $69.64 | 108918 |
| 2022-11-28 | 70.44 | $72.03 | 70100 |
| 2022-11-25 | 70.05 | $72.01 | 27000 |
| 2022-11-23 | 69.60 | $72.13 | 54300 |
| 2022-11-22 | 69.15 | $72.57 | 71800 |
| 2022-11-21 | 68.67 | $71.40 | 99900 |
| 2022-11-18 | 68.25 | $70.96 | 169318 |
| 2022-11-17 | 67.83 | $70.95 | 57800 |
| 2022-11-16 | 67.29 | $70.84 | 76444 |
| 2022-11-15 | 66.79 | $71.85 | 87400 |
| 2022-11-14 | 66.24 | $70.82 | 88100 |
| 2022-11-11 | 65.69 | $72.15 | 103231 |
| 2022-11-10 | 65.01 | $71.89 | 106800 |
| 2022-11-09 | 64.36 | $69.31 | 99809 |
| 2022-11-08 | 63.77 | $71.75 | 101835 |
| 2022-11-07 | 63.09 | $71.55 | 112100 |
| 2022-11-04 | 62.43 | $69.72 | 87011 |
| 2022-11-03 | 61.85 | $67.46 | 75800 |
| 2022-11-02 | 61.46 | $66.98 | 117100 |
| 2022-11-01 | 61.12 | $68.43 | 131600 |
| 2022-10-31 | 60.73 | $63.97 | 116028 |
| 2022-10-28 | 60.50 | $64.20 | 84000 |
| 2022-10-27 | 60.17 | $63.13 | 72900 |
| 2022-10-26 | 59.94 | $63.00 | 82800 |
| 2022-10-25 | 59.72 | $63.06 | 84630 |
| 2022-10-24 | 59.47 | $63.07 | 86600 |
| 2022-10-21 | 59.25 | $62.39 | 94200 |
| 2022-10-20 | 59.06 | $60.28 | 89623 |
| 2022-10-19 | 59.07 | $60.85 | 67034 |
| 2022-10-18 | 59.07 | $60.79 | 80935 |
| 2022-10-17 | 59.10 | $59.85 | 93012 |
| 2022-10-14 | 59.19 | $58.54 | 77700 |
| 2022-10-13 | 59.37 | $58.86 | 102901 |
| 2022-10-12 | 59.50 | $57.51 | 77522 |
| 2022-10-11 | 59.72 | $58.25 | 121500 |
| 2022-10-10 | 59.87 | $58.17 | 95500 |
| 2022-10-07 | 60.15 | $58.14 | 147300 |
| 2022-10-06 | 60.40 | $59.80 | 119411 |
| 2022-10-05 | 60.54 | $60.12 | 77122 |
| 2022-10-04 | 60.71 | $60.65 | 112100 |
| 2022-10-03 | 60.80 | $59.27 | 106417 |
| 2022-09-30 | 60.92 | $57.59 | 134000 |
| 2022-09-29 | 61.18 | $58.66 | 91700 |
| 2022-09-28 | 61.41 | $58.47 | 178800 |
| 2022-09-27 | 61.68 | $58.04 | 116207 |
| 2022-09-26 | 61.99 | $58.78 | 100230 |
| 2022-09-23 | 62.28 | $58.59 | 86844 |
| 2022-09-22 | 62.66 | $60.43 | 72230 |
| 2022-09-21 | 62.88 | $60.95 | 78504 |
| 2022-09-20 | 63.08 | $61.31 | 63135 |
| 2022-09-19 | 63.30 | $61.67 | 82341 |
| 2022-09-16 | 63.54 | $62.23 | 290917 |
| 2022-09-15 | 63.83 | $61.37 | 88632 |
| 2022-09-14 | 64.13 | $61.85 | 129500 |
| 2022-09-13 | 64.41 | $61.31 | 179600 |
| 2022-09-12 | 64.66 | $63.84 | 110200 |
| 2022-09-09 | 64.76 | $63.13 | 116949 |
| 2022-09-08 | 64.80 | $62.46 | 75414 |
| 2022-09-07 | 64.89 | $63.54 | 99223 |
| 2022-09-06 | 64.92 | $62.52 | 158100 |
| 2022-09-02 | 65.01 | $61.68 | 86000 |
| 2022-09-01 | 65.14 | $62.69 | 127600 |
| 2022-08-31 | 65.20 | $63.27 | 169703 |
| 2022-08-30 | 65.29 | $63.87 | 169218 |
| 2022-08-29 | 65.39 | $64.34 | 100700 |
| 2022-08-26 | 65.49 | $64.57 | 82322 |
| 2022-08-25 | 65.58 | $66.18 | 71243 |
| 2022-08-24 | 65.60 | $64.82 | 73900 |
| 2022-08-23 | 65.67 | $64.97 | 81800 |
| 2022-08-22 | 65.65 | $65.77 | 80225 |
| 2022-08-19 | 65.65 | $66.31 | 137700 |
| 2022-08-18 | 65.63 | $68.02 | 56200 |
| 2022-08-17 | 65.52 | $67.38 | 181700 |
| 2022-08-16 | 65.47 | $67.51 | 121500 |
| 2022-08-15 | 65.39 | $66.25 | 137535 |
| 2022-08-12 | 65.34 | $65.83 | 177835 |
| 2022-08-11 | 65.36 | $64.08 | 111710 |
| 2022-08-10 | 65.49 | $64.10 | 135802 |
| 2022-08-09 | 65.55 | $64.14 | 173131 |
| 2022-08-08 | 65.62 | $64.39 | 186000 |
| 2022-08-05 | 66.03 | $64.25 | 252111 |
| 2022-08-04 | 66.45 | $63.97 | 104700 |
| 2022-08-03 | 66.96 | $65.08 | 85300 |
| 2022-08-02 | 67.31 | $65.84 | 108600 |
| 2022-08-01 | 67.68 | $66.30 | 217627 |
| 2022-07-29 | 68.02 | $66.38 | 149400 |
| 2022-07-28 | 68.28 | $66.53 | 61000 |
| 2022-07-27 | 68.50 | $66.39 | 115440 |
| 2022-07-26 | 68.74 | $64.44 | 71400 |
| 2022-07-25 | 69.17 | $65.87 | 85401 |
| 2022-07-22 | 69.49 | $65.90 | 97801 |
| 2022-07-21 | 69.75 | $65.68 | 110825 |
| 2022-07-20 | 70.00 | $66.53 | 115310 |
| 2022-07-19 | 70.31 | $65.90 | 146113 |
| 2022-07-18 | 70.61 | $65.17 | 115019 |
| 2022-07-15 | 70.96 | $66.18 | 97900 |
| 2022-07-14 | 71.33 | $66.78 | 117700 |
| 2022-07-13 | 71.61 | $65.30 | 150848 |
| 2022-07-12 | 71.95 | $65.54 | 528225 |
| 2022-07-11 | 72.29 | $72.53 | 100543 |
| 2022-07-08 | 72.39 | $72.71 | 63229 |
| 2022-07-07 | 72.58 | $74.14 | 140345 |
| 2022-07-06 | 72.76 | $72.07 | 101300 |
| 2022-07-05 | 73.03 | $73.31 | 147727 |
| 2022-07-01 | 73.27 | $72.95 | 92215 |
| 2022-06-30 | 73.59 | $71.63 | 136800 |
| 2022-06-29 | 73.88 | $70.93 | 72643 |
| 2022-06-28 | 74.27 | $71.23 | 86033 |
| 2022-06-27 | 74.64 | $73.09 | 106427 |
| 2022-06-24 | 74.88 | $72.26 | 567200 |
| 2022-06-23 | 75.11 | $71.08 | 174800 |
| 2022-06-22 | 75.32 | $70.60 | 118600 |
| 2022-06-21 | 75.56 | $72.89 | 125548 |
| 2022-06-17 | 75.72 | $71.87 | 226400 |
| 2022-06-16 | 75.85 | $72.18 | 124500 |
| 2022-06-15 | 76.09 | $73.54 | 119700 |
| 2022-06-14 | 76.39 | $72.26 | 112733 |
| 2022-06-13 | 76.71 | $72.16 | 103922 |
| 2022-06-10 | 77.04 | $72.45 | 118633 |
| 2022-06-09 | 77.31 | $74.51 | 72205 |
| 2022-06-08 | 77.39 | $76.37 | 71500 |
| 2022-06-07 | 77.39 | $77.80 | 124300 |
| 2022-06-06 | 77.40 | $77.45 | 108300 |
| 2022-06-03 | 77.43 | $78.23 | 69920 |
| 2022-06-02 | 77.48 | $79.21 | 76500 |
| 2022-06-01 | 77.63 | $77.49 | 82233 |
| 2022-05-31 | 77.81 | $78.63 | 218748 |
| 2022-05-27 | 77.94 | $78.67 | 72648 |
| 2022-05-26 | 77.98 | $77.92 | 99837 |
| 2022-05-25 | 78.13 | $76.90 | 127322 |
| 2022-05-24 | 78.28 | $75.32 | 130209 |
| 2022-05-23 | 78.48 | $75.27 | 160543 |
| 2022-05-20 | 78.74 | $76.20 | 223841 |
| 2022-05-19 | 78.95 | $74.50 | 163700 |
| 2022-05-18 | 79.34 | $76.85 | 236400 |
| 2022-05-17 | 79.60 | $79.64 | 108310 |
| 2022-05-16 | 79.75 | $78.67 | 94923 |
| 2022-05-13 | 79.77 | $78.68 | 104039 |
| 2022-05-12 | 79.93 | $77.88 | 145800 |
| 2022-05-11 | 80.11 | $76.07 | 141714 |
| 2022-05-10 | 80.42 | $76.36 | 176635 |
| 2022-05-09 | 80.77 | $78.04 | 182313 |
| 2022-05-06 | 81.26 | $78.09 | 145021 |
| 2022-05-05 | 81.36 | $79.26 | 90237 |
| 2022-05-04 | 81.36 | $82.25 | 102900 |
| 2022-05-03 | 81.16 | $81.09 | 120900 |
| 2022-05-02 | 81.08 | $81.15 | 190700 |
| 2022-04-29 | 80.97 | $79.45 | 183500 |
| 2022-04-28 | 80.95 | $81.01 | 115400 |
| 2022-04-27 | 80.85 | $79.79 | 188143 |
| 2022-04-26 | 80.86 | $79.32 | 211600 |
| 2022-04-25 | 80.85 | $80.50 | 189619 |
| 2022-04-22 | 80.80 | $80.34 | 181513 |
| 2022-04-21 | 80.72 | $82.37 | 142809 |
| 2022-04-20 | 80.49 | $82.13 | 121700 |
| 2022-04-19 | 80.32 | $82.55 | 189428 |
| 2022-04-18 | 80.11 | $79.14 | 95417 |
| 2022-04-14 | 80.04 | $81.87 | 109000 |
| 2022-04-13 | 79.89 | $81.33 | 112842 |
| 2022-04-12 | 79.73 | $82.39 | 169135 |
| 2022-04-11 | 79.47 | $83.30 | 228300 |
| 2022-04-08 | 79.10 | $87.85 | 290118 |
| 2022-04-07 | 78.46 | $80.15 | 178506 |
| 2022-04-06 | 78.25 | $79.20 | 103549 |
| 2022-04-05 | 78.05 | $78.18 | 109800 |
| 2022-04-04 | 77.84 | $79.60 | 200000 |
| 2022-04-01 | 77.64 | $79.02 | 115200 |
| 2022-03-31 | 77.59 | $78.87 | 100340 |
| 2022-03-30 | 77.39 | $79.19 | 73900 |
| 2022-03-29 | 77.20 | $79.83 | 132607 |
| 2022-03-28 | 76.81 | $79.25 | 66035 |
| 2022-03-25 | 76.48 | $79.45 | 53447 |
| 2022-03-24 | 76.16 | $78.78 | 65407 |
| 2022-03-23 | 75.85 | $77.74 | 64900 |
| 2022-03-22 | 75.45 | $78.75 | 74000 |
| 2022-03-21 | 75.04 | $78.22 | 72700 |
| 2022-03-18 | 74.70 | $77.88 | 293333 |
| 2022-03-17 | 74.35 | $78.82 | 67609 |
| 2022-03-16 | 73.98 | $78.16 | 107300 |
| 2022-03-15 | 73.62 | $77.19 | 107600 |
| 2022-03-14 | 73.30 | $75.78 | 119805 |
| 2022-03-11 | 73.03 | $75.09 | 85200 |
| 2022-03-10 | 72.77 | $75.95 | 89242 |
| 2022-03-09 | 72.51 | $75.24 | 60730 |
| 2022-03-08 | 72.28 | $73.95 | 78409 |
| 2022-03-07 | 72.02 | $75.72 | 170400 |
| 2022-03-04 | 71.65 | $77.86 | 104113 |
| 2022-03-03 | 71.19 | $74.94 | 73600 |
| 2022-03-02 | 70.94 | $75.33 | 117941 |
| 2022-03-01 | 70.71 | $72.01 | 127600 |
| 2022-02-28 | 70.68 | $72.72 | 114000 |
| 2022-02-25 | 70.55 | $73.06 | 82830 |
| 2022-02-24 | 70.48 | $72.55 | 103300 |
| 2022-02-23 | 70.47 | $69.75 | 74434 |
| 2022-02-22 | 70.62 | $70.56 | 96700 |
| 2022-02-18 | 70.80 | $71.38 | 185000 |
| 2022-02-17 | 70.76 | $70.96 | 68900 |
| 2022-02-16 | 70.72 | $71.41 | 51100 |
| 2022-02-15 | 70.72 | $71.02 | 81429 |
| 2022-02-14 | 70.85 | $70.63 | 122437 |
| 2022-02-11 | 70.99 | $70.39 | 86408 |
| 2022-02-10 | 71.16 | $70.04 | 103628 |
| 2022-02-09 | 71.33 | $70.73 | 58314 |
| 2022-02-08 | 71.53 | $70.58 | 59400 |
| 2022-02-07 | 71.68 | $68.81 | 76446 |
| 2022-02-04 | 71.95 | $68.34 | 83100 |
| 2022-02-03 | 72.19 | $68.57 | 83100 |
| 2022-02-02 | 72.40 | $69.93 | 111000 |
| 2022-02-01 | 72.62 | $70.81 | 110606 |
| 2022-01-31 | 72.77 | $71.41 | 216939 |
| 2022-01-28 | 72.86 | $70.12 | 113945 |
| 2022-01-27 | 72.99 | $71.51 | 218847 |
| 2022-01-26 | 73.06 | $72.37 | 172640 |
| 2022-01-25 | 73.13 | $72.73 | 154800 |
| 2022-01-24 | 73.09 | $74.33 | 184303 |
| 2022-01-21 | 72.98 | $70.58 | 106900 |
| 2022-01-20 | 73.08 | $70.05 | 100100 |
| 2022-01-19 | 73.12 | $71.49 | 158300 |
| 2022-01-18 | 73.04 | $73.51 | 136500 |
| 2022-01-14 | 72.94 | $73.49 | 97000 |
| 2022-01-13 | 72.80 | $73.84 | 79536 |
| 2022-01-12 | 72.70 | $73.42 | 79601 |
| 2022-01-11 | 72.61 | $74.61 | 66739 |
| 2022-01-10 | 72.50 | $73.74 | 107800 |
| 2022-01-07 | 72.43 | $74.24 | 148219 |
| 2022-01-06 | 72.35 | $73.09 | 178147 |
| 2022-01-05 | 72.35 | $72.72 | 89553 |
| 2022-01-04 | 72.42 | $74.37 | 97600 |
| 2022-01-03 | 72.41 | $73.85 | 99500 |
| 2021-12-31 | 72.22 | $73.17 | 69600 |
| 2021-12-30 | 72.14 | $72.77 | 81100 |
| 2021-12-29 | 72.05 | $72.92 | 69600 |
| 2021-12-28 | 71.99 | $73.64 | 67127 |
| 2021-12-27 | 71.95 | $72.00 | 63200 |
| 2021-12-23 | 71.98 | $72.12 | 77637 |
| 2021-12-22 | 72.27 | $72.49 | 140500 |
| 2021-12-21 | 72.63 | $71.00 | 172000 |
| 2021-12-20 | 73.13 | $69.80 | 173815 |
| 2021-12-17 | 73.59 | $71.59 | 711132 |
| 2021-12-16 | 73.94 | $70.54 | 104640 |
| 2021-12-15 | 74.36 | $71.94 | 140009 |
| 2021-12-14 | 74.68 | $71.50 | 104946 |
| 2021-12-13 | 74.97 | $72.51 | 107500 |
| 2021-12-10 | 75.22 | $72.43 | 64009 |
| 2021-12-09 | 75.49 | $72.46 | 73200 |
| 2021-12-08 | 75.75 | $73.24 | 52042 |
| 2021-12-07 | 75.91 | $74.13 | 104704 |
| 2021-12-06 | 75.99 | $74.12 | 135503 |
| 2021-12-03 | 76.11 | $70.07 | 236900 |
| 2021-12-02 | 76.44 | $71.52 | 80300 |
| 2021-12-01 | 76.66 | $71.04 | 86100 |
| 2021-11-30 | 76.75 | $71.72 | 113000 |
| 2021-11-29 | 76.81 | $72.70 | 66704 |
| 2021-11-26 | 76.77 | $72.65 | 58200 |
| 2021-11-24 | 76.75 | $77.99 | 54500 |
| 2021-11-23 | 76.43 | $79.55 | 88802 |
| 2021-11-22 | 76.06 | $81.14 | 89400 |
| 2021-11-19 | 75.78 | $78.97 | 77645 |
| 2021-11-18 | 75.59 | $78.60 | 64300 |
| 2021-11-17 | 75.63 | $78.88 | 124805 |
| 2021-11-16 | 75.66 | $78.30 | 75034 |
| 2021-11-15 | 75.70 | $77.31 | 61010 |
| 2021-11-12 | 75.75 | $77.50 | 51104 |
| 2021-11-11 | 75.77 | $77.89 | 49208 |
| 2021-11-10 | 75.76 | $77.60 | 59600 |
| 2021-11-09 | 75.71 | $76.55 | 125500 |
| 2021-11-08 | 75.78 | $75.71 | 107025 |
| 2021-11-05 | 75.89 | $76.57 | 87100 |
| 2021-11-04 | 76.03 | $76.54 | 97200 |
| 2021-11-03 | 76.21 | $76.06 | 101400 |
| 2021-11-02 | 76.35 | $72.79 | 60800 |
| 2021-11-01 | 76.63 | $72.92 | 107530 |
| 2021-10-29 | 76.93 | $71.95 | 83933 |
| 2021-10-28 | 77.20 | $72.19 | 78400 |
| 2021-10-27 | 77.47 | $71.54 | 75032 |
| 2021-10-26 | 77.93 | $72.12 | 117100 |
| 2021-10-25 | 78.32 | $75.55 | 128335 |
| 2021-10-22 | 78.59 | $75.21 | 209800 |
| 2021-10-21 | 78.85 | $79.37 | 74600 |
| 2021-10-20 | 78.92 | $79.46 | 46000 |
| 2021-10-19 | 78.93 | $79.26 | 42200 |
| 2021-10-18 | 78.97 | $78.21 | 40514 |
| 2021-10-15 | 79.09 | $77.97 | 54349 |
| 2021-10-14 | 79.32 | $77.58 | 38719 |
| 2021-10-13 | 79.51 | $76.56 | 58805 |
| 2021-10-12 | 79.76 | $78.06 | 46639 |
| 2021-10-11 | 79.90 | $77.91 | 50447 |
| 2021-10-08 | 80.11 | $79.34 | 32400 |
| 2021-10-07 | 80.38 | $80.13 | 89733 |
| 2021-10-06 | 80.64 | $78.87 | 67125 |
| 2021-10-05 | 80.87 | $78.49 | 83239 |
| 2021-10-04 | 81.12 | $78.87 | 87500 |
| 2021-10-01 | 81.39 | $77.38 | 118700 |
| 2021-09-30 | 81.79 | $77.55 | 88200 |
| 2021-09-29 | 82.14 | $80.67 | 55103 |
| 2021-09-28 | 82.34 | $79.98 | 118500 |
| 2021-09-27 | 82.64 | $81.01 | 118047 |
| 2021-09-24 | 82.90 | $80.37 | 64000 |
| 2021-09-23 | 83.09 | $80.74 | 47813 |
| 2021-09-22 | 83.25 | $79.69 | 81100 |
| 2021-09-21 | 83.44 | $80.05 | 77400 |
| 2021-09-20 | 83.64 | $80.60 | 71000 |
| 2021-09-17 | 83.68 | $82.51 | 263917 |
| 2021-09-16 | 83.55 | $81.43 | 76323 |
| 2021-09-15 | 83.48 | $81.56 | 117300 |
| 2021-09-14 | 83.47 | $80.88 | 75840 |
| 2021-09-13 | 83.53 | $82.11 | 101800 |
| 2021-09-10 | 83.53 | $84.66 | 65800 |
| 2021-09-09 | 83.48 | $85.35 | 93500 |
| 2021-09-08 | 83.46 | $83.45 | 56900 |
| 2021-09-07 | 83.55 | $83.57 | 95721 |
| 2021-09-03 | 83.64 | $84.27 | 61700 |
| 2021-09-02 | 83.72 | $85.40 | 56100 |
| 2021-09-01 | 83.75 | $84.47 | 80800 |
| 2021-08-31 | 83.78 | $84.61 | 133812 |
| 2021-08-30 | 83.93 | $86.01 | 67400 |
| 2021-08-27 | 83.98 | $86.28 | 98472 |
| 2021-08-26 | 84.15 | $84.06 | 73100 |
| 2021-08-25 | 84.36 | $84.13 | 74500 |
| 2021-08-24 | 84.54 | $83.43 | 66000 |
| 2021-08-23 | 84.72 | $83.96 | 80815 |
| 2021-08-20 | 84.90 | $81.46 | 109000 |
| 2021-08-19 | 85.18 | $79.83 | 102512 |
| 2021-08-18 | 85.48 | $80.20 | 60928 |
| 2021-08-17 | 85.86 | $81.18 | 105300 |
| 2021-08-16 | 86.16 | $82.12 | 116400 |
| 2021-08-13 | 86.35 | $82.25 | 53900 |
| 2021-08-12 | 86.65 | $83.64 | 44700 |
| 2021-08-11 | 86.87 | $84.87 | 81400 |
| 2021-08-10 | 87.08 | $85.26 | 60507 |
| 2021-08-09 | 87.36 | $85.37 | 55000 |
| 2021-08-06 | 87.62 | $85.90 | 72613 |
| 2021-08-05 | 87.92 | $86.05 | 69337 |
| 2021-08-04 | 88.06 | $84.98 | 65400 |
| 2021-08-03 | 88.20 | $87.68 | 118828 |
| 2021-08-02 | 88.25 | $86.89 | 91200 |
| 2021-07-30 | 88.44 | $89.74 | 104600 |
| 2021-07-29 | 88.53 | $88.34 | 162700 |
| 2021-07-28 | 88.66 | $87.73 | 42800 |
| 2021-07-27 | 88.76 | $87.00 | 54316 |
| 2021-07-26 | 88.91 | $87.58 | 51400 |
| 2021-07-23 | 89.00 | $86.99 | 56500 |
| 2021-07-22 | 89.14 | $85.81 | 64900 |
| 2021-07-21 | 89.28 | $87.82 | 62936 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
188.73
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
59.46
Average
90.53
Maximum
189.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 188.73 | $186.00 | 213208 |
| 2026-07-16 | 189.02 | $189.05 | 240129 |
| 2026-07-15 | 189.01 | $188.58 | 284435 |
| 2026-07-14 | 189.06 | $194.56 | 242900 |
| 2026-07-13 | 188.48 | $191.13 | 243163 |
| 2026-07-10 | 188.20 | $196.30 | 382041 |
| 2026-07-09 | 187.35 | $188.26 | 595200 |
| 2026-07-08 | 187.25 | $189.11 | 475800 |
| 2026-07-07 | 187.06 | $191.95 | 217563 |
| 2026-07-06 | 186.54 | $194.10 | 385627 |
| 2026-07-02 | 185.75 | $197.90 | 287067 |
| 2026-07-01 | 184.47 | $195.29 | 331077 |
| 2026-06-30 | 183.33 | $195.34 | 371326 |
| 2026-06-29 | 182.06 | $195.75 | 477639 |
| 2026-06-26 | 180.62 | $196.25 | 897947 |
| 2026-06-25 | 178.98 | $195.92 | 447852 |
| 2026-06-24 | 177.19 | $188.32 | 330100 |
| 2026-06-23 | 176.02 | $185.66 | 464524 |
| 2026-06-22 | 175.01 | $182.98 | 253541 |
| 2026-06-18 | 174.17 | $182.02 | 406712 |
| 2026-06-17 | 173.34 | $178.43 | 271400 |
| 2026-06-16 | 172.81 | $179.65 | 206800 |
| 2026-06-15 | 172.09 | $179.73 | 315327 |
| 2026-06-12 | 171.28 | $182.30 | 144900 |
| 2026-06-11 | 170.12 | $180.29 | 246827 |
| 2026-06-10 | 169.05 | $174.74 | 257800 |
| 2026-06-09 | 168.46 | $176.26 | 293600 |
| 2026-06-08 | 167.63 | $177.03 | 249205 |
| 2026-06-05 | 166.64 | $173.97 | 432000 |
| 2026-06-04 | 165.87 | $173.07 | 177100 |
| 2026-06-03 | 165.12 | $171.07 | 177400 |
| 2026-06-02 | 164.49 | $169.57 | 259311 |
| 2026-06-01 | 163.95 | $171.20 | 238825 |
| 2026-05-29 | 163.19 | $169.99 | 325814 |
| 2026-05-28 | 162.48 | $171.53 | 216802 |
| 2026-05-27 | 161.52 | $169.89 | 195942 |
| 2026-05-26 | 160.64 | $167.15 | 177615 |
| 2026-05-22 | 159.96 | $164.65 | 131957 |
| 2026-05-21 | 159.46 | $164.57 | 273900 |
| 2026-05-20 | 158.93 | $165.98 | 311547 |
| 2026-05-19 | 158.18 | $161.57 | 261200 |
| 2026-05-18 | 157.83 | $162.90 | 182100 |
| 2026-05-15 | 157.29 | $159.26 | 244346 |
| 2026-05-14 | 157.09 | $159.74 | 158100 |
| 2026-05-13 | 156.81 | $158.11 | 209549 |
| 2026-05-12 | 156.67 | $156.49 | 199500 |
| 2026-05-11 | 156.69 | $156.98 | 154149 |
| 2026-05-08 | 156.66 | $158.26 | 172600 |
| 2026-05-07 | 156.49 | $156.54 | 315900 |
| 2026-05-06 | 156.48 | $159.91 | 309749 |
| 2026-05-05 | 156.12 | $156.56 | 295200 |
| 2026-05-04 | 156.08 | $153.11 | 233717 |
| 2026-05-01 | 156.39 | $158.21 | 278200 |
| 2026-04-30 | 156.20 | $156.92 | 194600 |
| 2026-04-29 | 156.12 | $153.89 | 165723 |
| 2026-04-28 | 156.36 | $155.52 | 278300 |
| 2026-04-27 | 156.44 | $154.99 | 417700 |
| 2026-04-24 | 156.60 | $161.10 | 214204 |
| 2026-04-23 | 156.12 | $162.15 | 191900 |
| 2026-04-22 | 155.49 | $160.27 | 182322 |
| 2026-04-21 | 154.98 | $158.78 | 142911 |
| 2026-04-20 | 154.59 | $159.20 | 232500 |
| 2026-04-17 | 154.10 | $161.78 | 171100 |
| 2026-04-16 | 153.29 | $156.67 | 166300 |
| 2026-04-15 | 152.94 | $155.39 | 137000 |
| 2026-04-14 | 152.68 | $156.72 | 312600 |
| 2026-04-13 | 152.25 | $158.02 | 261300 |
| 2026-04-10 | 151.64 | $157.03 | 310105 |
| 2026-04-09 | 151.08 | $161.26 | 589000 |
| 2026-04-08 | 150.01 | $156.70 | 387200 |
| 2026-04-07 | 149.30 | $150.76 | 235647 |
| 2026-04-06 | 149.15 | $154.99 | 227901 |
| 2026-04-02 | 148.53 | $152.48 | 238200 |
| 2026-04-01 | 148.12 | $151.36 | 223800 |
| 2026-03-31 | 147.78 | $150.50 | 267112 |
| 2026-03-30 | 147.49 | $148.16 | 290400 |
| 2026-03-27 | 147.42 | $147.52 | 186900 |
| 2026-03-26 | 147.41 | $146.43 | 194600 |
| 2026-03-25 | 147.51 | $147.18 | 238300 |
| 2026-03-24 | 147.54 | $148.56 | 207400 |
| 2026-03-23 | 147.44 | $145.74 | 233100 |
| 2026-03-20 | 147.62 | $140.70 | 551100 |
| 2026-03-19 | 148.34 | $142.67 | 222632 |
| 2026-03-18 | 148.94 | $141.40 | 364500 |
| 2026-03-17 | 149.74 | $149.78 | 229031 |
| 2026-03-16 | 149.73 | $151.17 | 215900 |
| 2026-03-13 | 149.58 | $148.77 | 159700 |
| 2026-03-12 | 149.66 | $146.80 | 168931 |
| 2026-03-11 | 149.97 | $145.97 | 181845 |
| 2026-03-10 | 150.39 | $147.61 | 211600 |
| 2026-03-09 | 150.68 | $148.84 | 243100 |
| 2026-03-06 | 150.87 | $145.16 | 198014 |
| 2026-03-05 | 151.47 | $146.64 | 190400 |
| 2026-03-04 | 151.98 | $153.06 | 201900 |
| 2026-03-03 | 151.87 | $151.75 | 289300 |
| 2026-03-02 | 151.88 | $157.42 | 183700 |
| 2026-02-27 | 151.30 | $154.62 | 134400 |
| 2026-02-26 | 150.95 | $153.80 | 146643 |
| 2026-02-25 | 150.65 | $155.37 | 152900 |
| 2026-02-24 | 150.15 | $155.22 | 177945 |
| 2026-02-23 | 149.62 | $151.30 | 218600 |
| 2026-02-20 | 149.44 | $153.73 | 183946 |
| 2026-02-19 | 148.99 | $152.93 | 169508 |
| 2026-02-18 | 148.58 | $152.10 | 182928 |
| 2026-02-17 | 148.20 | $152.58 | 146104 |
| 2026-02-13 | 147.74 | $155.68 | 154800 |
| 2026-02-12 | 146.91 | $154.99 | 172612 |
| 2026-02-11 | 146.06 | $155.12 | 236500 |
| 2026-02-10 | 145.10 | $154.49 | 170900 |
| 2026-02-09 | 144.12 | $156.13 | 226149 |
| 2026-02-06 | 142.85 | $156.83 | 302215 |
| 2026-02-05 | 141.38 | $151.30 | 283200 |
| 2026-02-04 | 140.34 | $148.09 | 280905 |
| 2026-02-03 | 139.52 | $147.23 | 276800 |
| 2026-02-02 | 138.71 | $143.46 | 310100 |
| 2026-01-30 | 138.21 | $142.21 | 314621 |
| 2026-01-29 | 137.79 | $145.06 | 213300 |
| 2026-01-28 | 137.02 | $142.00 | 174640 |
| 2026-01-27 | 136.50 | $142.00 | 202900 |
| 2026-01-26 | 135.92 | $142.73 | 193200 |
| 2026-01-23 | 135.20 | $140.70 | 170835 |
| 2026-01-22 | 134.62 | $142.01 | 258500 |
| 2026-01-21 | 133.84 | $145.81 | 349423 |
| 2026-01-20 | 132.58 | $140.82 | 154484 |
| 2026-01-16 | 131.72 | $140.86 | 223449 |
| 2026-01-15 | 130.76 | $140.80 | 394929 |
| 2026-01-14 | 129.70 | $141.66 | 225610 |
| 2026-01-13 | 128.44 | $136.86 | 171200 |
| 2026-01-12 | 127.55 | $135.64 | 203200 |
| 2026-01-09 | 126.70 | $134.45 | 191435 |
| 2026-01-08 | 125.88 | $133.43 | 410690 |
| 2026-01-07 | 125.09 | $127.62 | 172854 |
| 2026-01-06 | 124.82 | $127.14 | 193100 |
| 2026-01-05 | 124.58 | $127.16 | 184147 |
| 2026-01-02 | 124.31 | $123.33 | 190400 |
| 2025-12-31 | 124.41 | $122.67 | 143203 |
| 2025-12-30 | 124.60 | $122.98 | 129143 |
| 2025-12-29 | 124.77 | $123.81 | 137600 |
| 2025-12-26 | 124.87 | $124.95 | 84240 |
| 2025-12-24 | 124.86 | $124.06 | 56700 |
| 2025-12-23 | 124.94 | $123.81 | 164416 |
| 2025-12-22 | 125.06 | $125.16 | 139300 |
| 2025-12-19 | 125.05 | $124.66 | 921923 |
| 2025-12-18 | 125.09 | $124.15 | 160757 |
| 2025-12-17 | 125.19 | $125.78 | 260100 |
| 2025-12-16 | 125.13 | $128.77 | 211805 |
| 2025-12-15 | 124.74 | $129.86 | 154000 |
| 2025-12-12 | 124.21 | $128.52 | 172307 |
| 2025-12-11 | 123.75 | $131.02 | 158800 |
| 2025-12-10 | 122.99 | $125.95 | 179672 |
| 2025-12-09 | 122.68 | $125.76 | 130400 |
| 2025-12-08 | 122.35 | $124.34 | 163500 |
| 2025-12-05 | 122.14 | $127.99 | 150300 |
| 2025-12-04 | 121.53 | $127.74 | 118351 |
| 2025-12-03 | 120.87 | $126.69 | 135802 |
| 2025-12-02 | 120.26 | $125.29 | 172005 |
| 2025-12-01 | 119.73 | $122.85 | 231800 |
| 2025-11-28 | 119.40 | $123.10 | 100246 |
| 2025-11-26 | 119.01 | $123.98 | 303600 |
| 2025-11-25 | 118.49 | $125.67 | 242900 |
| 2025-11-24 | 117.73 | $117.57 | 189412 |
| 2025-11-21 | 117.75 | $118.58 | 190600 |
| 2025-11-20 | 117.66 | $117.51 | 148100 |
| 2025-11-19 | 117.68 | $116.05 | 111844 |
| 2025-11-18 | 117.85 | $116.04 | 102243 |
| 2025-11-17 | 118.04 | $115.85 | 130922 |
| 2025-11-14 | 118.27 | $116.70 | 134200 |
| 2025-11-13 | 118.43 | $116.11 | 153935 |
| 2025-11-12 | 118.68 | $116.80 | 118844 |
| 2025-11-11 | 118.88 | $115.83 | 147500 |
| 2025-11-10 | 119.20 | $115.43 | 151115 |
| 2025-11-07 | 119.59 | $116.75 | 208600 |
| 2025-11-06 | 119.89 | $117.32 | 146600 |
| 2025-11-05 | 120.16 | $119.28 | 288600 |
| 2025-11-04 | 120.26 | $117.00 | 221300 |
| 2025-11-03 | 120.60 | $117.19 | 507000 |
| 2025-10-31 | 120.96 | $114.94 | 506270 |
| 2025-10-30 | 121.59 | $122.91 | 313700 |
| 2025-10-29 | 121.45 | $121.08 | 171900 |
| 2025-10-28 | 121.49 | $122.93 | 148000 |
| 2025-10-27 | 121.34 | $122.22 | 130000 |
| 2025-10-24 | 121.25 | $123.15 | 135840 |
| 2025-10-23 | 121.05 | $123.04 | 107730 |
| 2025-10-22 | 120.84 | $122.33 | 220337 |
| 2025-10-21 | 120.68 | $121.64 | 204707 |
| 2025-10-20 | 120.58 | $121.98 | 159507 |
| 2025-10-17 | 120.43 | $121.86 | 111300 |
| 2025-10-16 | 120.28 | $122.86 | 121400 |
| 2025-10-15 | 120.01 | $124.09 | 169200 |
| 2025-10-14 | 119.58 | $123.60 | 230906 |
| 2025-10-13 | 119.16 | $123.51 | 186400 |
| 2025-10-10 | 118.70 | $118.63 | 183449 |
| 2025-10-09 | 118.71 | $118.53 | 252642 |
| 2025-10-08 | 118.73 | $121.27 | 154634 |
| 2025-10-07 | 118.46 | $121.25 | 212505 |
| 2025-10-06 | 118.17 | $122.61 | 163541 |
| 2025-10-03 | 117.70 | $123.22 | 212422 |
| 2025-10-02 | 117.12 | $121.61 | 117200 |
| 2025-10-01 | 116.65 | $120.45 | 195800 |
| 2025-09-30 | 116.25 | $121.19 | 302800 |
| 2025-09-29 | 115.73 | $122.66 | 496900 |
| 2025-09-26 | 115.00 | $120.94 | 265333 |
| 2025-09-25 | 114.37 | $117.00 | 199304 |
| 2025-09-24 | 114.10 | $117.41 | 180733 |
| 2025-09-23 | 113.75 | $117.12 | 151000 |
| 2025-09-22 | 113.39 | $115.63 | 195200 |
| 2025-09-19 | 113.16 | $115.44 | 470969 |
| 2025-09-18 | 112.92 | $117.42 | 179303 |
| 2025-09-17 | 112.44 | $116.79 | 277844 |
| 2025-09-16 | 111.99 | $117.05 | 258100 |
| 2025-09-15 | 111.45 | $117.10 | 185339 |
| 2025-09-12 | 110.86 | $114.58 | 352502 |
| 2025-09-11 | 110.47 | $118.10 | 451600 |
| 2025-09-10 | 109.66 | $111.00 | 307829 |
| 2025-09-09 | 109.52 | $110.79 | 217800 |
| 2025-09-08 | 109.39 | $111.98 | 178000 |
| 2025-09-05 | 109.12 | $109.97 | 153729 |
| 2025-09-04 | 109.03 | $109.58 | 176800 |
| 2025-09-03 | 108.97 | $108.33 | 176303 |
| 2025-09-02 | 109.03 | $107.95 | 150044 |
| 2025-08-29 | 109.15 | $107.26 | 146500 |
| 2025-08-28 | 109.35 | $108.06 | 221900 |
| 2025-08-27 | 109.48 | $109.60 | 136900 |
| 2025-08-26 | 109.47 | $108.75 | 193731 |
| 2025-08-25 | 109.55 | $108.68 | 141726 |
| 2025-08-22 | 109.64 | $110.74 | 235216 |
| 2025-08-21 | 109.52 | $107.54 | 215300 |
| 2025-08-20 | 109.73 | $108.78 | 166400 |
| 2025-08-19 | 109.83 | $109.48 | 204500 |
| 2025-08-18 | 109.87 | $112.25 | 193500 |
| 2025-08-15 | 109.62 | $108.95 | 246400 |
| 2025-08-14 | 109.69 | $112.37 | 191643 |
| 2025-08-13 | 109.40 | $113.36 | 146300 |
| 2025-08-12 | 108.99 | $111.45 | 143300 |
| 2025-08-11 | 108.73 | $110.20 | 118400 |
| 2025-08-08 | 108.57 | $111.88 | 134929 |
| 2025-08-07 | 108.23 | $111.29 | 139602 |
| 2025-08-06 | 107.90 | $110.75 | 134700 |
| 2025-08-05 | 107.60 | $109.04 | 256200 |
| 2025-08-04 | 107.45 | $110.88 | 223627 |
| 2025-08-01 | 107.09 | $109.20 | 224300 |
| 2025-07-31 | 106.87 | $107.50 | 209928 |
| 2025-07-30 | 106.80 | $107.14 | 217130 |
| 2025-07-29 | 106.77 | $107.17 | 222643 |
| 2025-07-28 | 106.72 | $108.25 | 184243 |
| 2025-07-25 | 106.56 | $107.19 | 163200 |
| 2025-07-24 | 106.50 | $104.63 | 186000 |
| 2025-07-23 | 106.69 | $106.25 | 193738 |
| 2025-07-22 | 106.74 | $106.50 | 195900 |
| 2025-07-21 | 106.77 | $108.45 | 184800 |
| 2025-07-18 | 106.59 | $109.67 | 197600 |
| 2025-07-17 | 106.26 | $111.35 | 284800 |
| 2025-07-16 | 105.73 | $108.36 | 232900 |
| 2025-07-15 | 105.45 | $107.57 | 409400 |
| 2025-07-14 | 105.23 | $106.54 | 294200 |
| 2025-07-11 | 105.09 | $108.17 | 561200 |
| 2025-07-10 | 104.77 | $102.70 | 291555 |
| 2025-07-09 | 104.98 | $102.01 | 188700 |
| 2025-07-08 | 105.30 | $104.24 | 219402 |
| 2025-07-07 | 105.41 | $105.42 | 171300 |
| 2025-07-03 | 105.41 | $106.61 | 91600 |
| 2025-07-02 | 105.28 | $106.55 | 252000 |
| 2025-07-01 | 105.15 | $105.79 | 196312 |
| 2025-06-30 | 105.08 | $105.04 | 306809 |
| 2025-06-27 | 105.08 | $106.35 | 514800 |
| 2025-06-26 | 104.95 | $106.25 | 275800 |
| 2025-06-25 | 104.81 | $105.41 | 282254 |
| 2025-06-24 | 104.75 | $104.27 | 340500 |
| 2025-06-23 | 104.80 | $102.19 | 198800 |
| 2025-06-20 | 105.08 | $101.49 | 637100 |
| 2025-06-18 | 105.45 | $101.76 | 179000 |
| 2025-06-17 | 105.84 | $103.76 | 169141 |
| 2025-06-16 | 106.06 | $106.21 | 138425 |
| 2025-06-13 | 106.04 | $105.45 | 202000 |
| 2025-06-12 | 106.11 | $107.47 | 112741 |
| 2025-06-11 | 105.96 | $107.74 | 139300 |
| 2025-06-10 | 105.78 | $108.25 | 226015 |
| 2025-06-09 | 105.52 | $108.35 | 153800 |
| 2025-06-06 | 105.22 | $108.19 | 110700 |
| 2025-06-05 | 104.90 | $106.84 | 150200 |
| 2025-06-04 | 104.70 | $106.15 | 131813 |
| 2025-06-03 | 104.55 | $106.88 | 146500 |
| 2025-06-02 | 104.30 | $107.40 | 278604 |
| 2025-05-30 | 103.98 | $107.98 | 338900 |
| 2025-05-29 | 103.56 | $106.76 | 106000 |
| 2025-05-28 | 103.22 | $106.63 | 174682 |
| 2025-05-27 | 102.86 | $107.10 | 134500 |
| 2025-05-23 | 102.41 | $104.36 | 98210 |
| 2025-05-22 | 102.21 | $104.21 | 128100 |
| 2025-05-21 | 102.00 | $103.98 | 187400 |
| 2025-05-20 | 101.79 | $107.33 | 185500 |
| 2025-05-19 | 101.21 | $106.52 | 148200 |
| 2025-05-16 | 100.65 | $104.71 | 177600 |
| 2025-05-15 | 100.22 | $103.46 | 266400 |
| 2025-05-14 | 99.88 | $101.46 | 171142 |
| 2025-05-13 | 99.71 | $102.31 | 140600 |
| 2025-05-12 | 99.44 | $103.89 | 234934 |
| 2025-05-09 | 98.97 | $104.45 | 170600 |
| 2025-05-08 | 98.39 | $105.80 | 265718 |
| 2025-05-07 | 97.61 | $104.67 | 213495 |
| 2025-05-06 | 96.87 | $100.99 | 174700 |
| 2025-05-05 | 96.43 | $100.43 | 146042 |
| 2025-05-02 | 96.01 | $100.94 | 196444 |
| 2025-05-01 | 95.49 | $101.23 | 220609 |
| 2025-04-30 | 94.89 | $101.49 | 300622 |
| 2025-04-29 | 94.20 | $101.51 | 294900 |
| 2025-04-28 | 93.43 | $99.46 | 232000 |
| 2025-04-25 | 92.79 | $99.98 | 294607 |
| 2025-04-24 | 92.03 | $101.71 | 462200 |
| 2025-04-23 | 91.02 | $100.26 | 389400 |
| 2025-04-22 | 90.04 | $96.01 | 216833 |
| 2025-04-21 | 89.41 | $93.76 | 155641 |
| 2025-04-17 | 88.96 | $93.64 | 170823 |
| 2025-04-16 | 88.46 | $92.26 | 182149 |
| 2025-04-15 | 88.06 | $91.59 | 230425 |
| 2025-04-14 | 87.69 | $94.28 | 240119 |
| 2025-04-11 | 87.00 | $91.74 | 320308 |
| 2025-04-10 | 86.50 | $91.76 | 704600 |
| 2025-04-09 | 85.95 | $85.79 | 367027 |
| 2025-04-08 | 85.96 | $82.12 | 381500 |
| 2025-04-07 | 86.37 | $83.80 | 342000 |
| 2025-04-04 | 86.64 | $85.23 | 338200 |
| 2025-04-03 | 86.79 | $86.75 | 217100 |
| 2025-04-02 | 86.79 | $89.08 | 148740 |
| 2025-04-01 | 86.55 | $88.13 | 175546 |
| 2025-03-31 | 86.38 | $87.85 | 191900 |
| 2025-03-28 | 86.23 | $86.05 | 155719 |
| 2025-03-27 | 86.25 | $86.72 | 149700 |
| 2025-03-26 | 86.20 | $85.92 | 172100 |
| 2025-03-25 | 86.23 | $85.59 | 173107 |
| 2025-03-24 | 86.29 | $85.91 | 183423 |
| 2025-03-21 | 86.33 | $83.71 | 1.8M |
| 2025-03-20 | 86.61 | $84.20 | 177700 |
| 2025-03-19 | 86.86 | $85.25 | 224330 |
| 2025-03-18 | 87.03 | $84.47 | 216209 |
| 2025-03-17 | 87.30 | $85.43 | 420237 |
| 2025-03-14 | 87.50 | $83.53 | 214713 |
| 2025-03-13 | 87.92 | $82.40 | 198313 |
| 2025-03-12 | 88.50 | $83.45 | 224400 |
| 2025-03-11 | 89.03 | $85.92 | 165600 |
| 2025-03-10 | 89.36 | $87.87 | 278503 |
| 2025-03-07 | 89.52 | $88.82 | 243800 |
| 2025-03-06 | 89.59 | $87.99 | 273200 |
| 2025-03-05 | 89.76 | $85.99 | 224749 |
| 2025-03-04 | 90.16 | $85.97 | 242200 |
| 2025-03-03 | 90.60 | $88.67 | 154003 |
| 2025-02-28 | 90.80 | $89.39 | 214000 |
| 2025-02-27 | 90.95 | $89.16 | 126200 |
| 2025-02-26 | 91.13 | $90.89 | 217639 |
| 2025-02-25 | 91.16 | $92.00 | 274034 |
| 2025-02-24 | 91.07 | $90.64 | 317215 |
| 2025-02-21 | 91.12 | $89.68 | 258616 |
| 2025-02-20 | 91.27 | $89.56 | 257000 |
| 2025-02-19 | 91.45 | $88.23 | 224500 |
| 2025-02-18 | 91.79 | $88.03 | 287326 |
| 2025-02-14 | 92.18 | $91.14 | 234140 |
| 2025-02-13 | 92.29 | $93.80 | 138917 |
| 2025-02-12 | 92.13 | $93.55 | 180300 |
| 2025-02-11 | 91.99 | $94.86 | 177439 |
| 2025-02-10 | 91.68 | $94.65 | 242900 |
| 2025-02-07 | 91.37 | $91.66 | 186703 |
| 2025-02-06 | 91.34 | $92.73 | 165700 |
| 2025-02-05 | 91.19 | $93.19 | 212022 |
| 2025-02-04 | 90.98 | $92.46 | 179107 |
| 2025-02-03 | 90.83 | $90.07 | 165432 |
| 2025-01-31 | 90.91 | $90.97 | 270100 |
| 2025-01-30 | 90.90 | $91.99 | 169049 |
| 2025-01-29 | 90.79 | $91.93 | 273122 |
| 2025-01-28 | 90.67 | $91.56 | 217337 |
| 2025-01-27 | 90.57 | $92.83 | 190708 |
| 2025-01-24 | 90.34 | $90.79 | 315715 |
| 2025-01-23 | 90.29 | $90.45 | 234832 |
| 2025-01-22 | 90.27 | $90.64 | 311137 |
| 2025-01-21 | 90.23 | $90.45 | 278006 |
| 2025-01-17 | 90.21 | $87.30 | 183200 |
| 2025-01-16 | 90.51 | $87.12 | 156800 |
| 2025-01-15 | 90.87 | $87.46 | 183427 |
| 2025-01-14 | 91.23 | $86.17 | 227365 |
| 2025-01-13 | 91.76 | $84.86 | 403000 |
| 2025-01-10 | 92.49 | $89.25 | 485408 |
| 2025-01-08 | 92.83 | $93.45 | 404400 |
| 2025-01-07 | 92.77 | $92.22 | 231600 |
| 2025-01-06 | 92.82 | $91.72 | 146200 |
| 2025-01-03 | 92.94 | $92.35 | 116045 |
| 2025-01-02 | 93.00 | $92.91 | 198611 |
| 2024-12-31 | 93.01 | $92.17 | 99603 |
| 2024-12-30 | 93.10 | $91.46 | 93524 |
| 2024-12-27 | 93.27 | $92.99 | 83000 |
| 2024-12-26 | 93.30 | $94.30 | 94300 |
| 2024-12-24 | 93.20 | $94.57 | 57800 |
| 2024-12-23 | 93.05 | $94.21 | 142356 |
| 2024-12-20 | 92.93 | $94.00 | 575925 |
| 2024-12-19 | 92.82 | $93.93 | 167100 |
| 2024-12-18 | 92.70 | $93.83 | 358191 |
| 2024-12-17 | 92.59 | $93.77 | 200128 |
| 2024-12-16 | 92.46 | $94.47 | 98100 |
| 2024-12-13 | 92.25 | $93.93 | 182241 |
| 2024-12-12 | 92.07 | $96.76 | 303707 |
| 2024-12-11 | 91.58 | $96.92 | 250823 |
| 2024-12-10 | 91.02 | $96.67 | 176346 |
| 2024-12-09 | 90.42 | $95.21 | 174500 |
| 2024-12-06 | 89.92 | $91.60 | 143228 |
| 2024-12-05 | 89.74 | $89.67 | 274623 |
| 2024-12-04 | 89.75 | $91.12 | 80044 |
| 2024-12-03 | 89.60 | $90.93 | 128202 |
| 2024-12-02 | 89.46 | $90.10 | 173800 |
| 2024-11-29 | 89.40 | $89.74 | 82000 |
| 2024-11-27 | 89.36 | $89.88 | 118700 |
| 2024-11-26 | 89.31 | $90.45 | 152227 |
| 2024-11-25 | 89.19 | $90.92 | 244600 |
| 2024-11-22 | 89.00 | $89.96 | 177427 |
| 2024-11-21 | 88.90 | $88.48 | 134343 |
| 2024-11-20 | 88.95 | $87.70 | 91529 |
| 2024-11-19 | 89.08 | $87.99 | 103400 |
| 2024-11-18 | 89.19 | $87.73 | 118328 |
| 2024-11-15 | 89.35 | $87.21 | 148919 |
| 2024-11-14 | 89.57 | $88.10 | 106400 |
| 2024-11-13 | 89.73 | $89.51 | 98841 |
| 2024-11-12 | 89.75 | $89.42 | 154913 |
| 2024-11-11 | 89.78 | $90.37 | 131500 |
| 2024-11-08 | 89.72 | $90.19 | 148100 |
| 2024-11-07 | 89.67 | $90.02 | 147613 |
| 2024-11-06 | 89.63 | $91.99 | 225640 |
| 2024-11-05 | 89.39 | $87.26 | 285900 |
| 2024-11-04 | 89.61 | $85.82 | 240634 |
| 2024-11-01 | 90.01 | $85.45 | 250600 |
| 2024-10-31 | 90.49 | $83.08 | 311300 |
| 2024-10-30 | 91.27 | $89.31 | 126800 |
| 2024-10-29 | 91.47 | $90.31 | 106300 |
| 2024-10-28 | 91.60 | $91.15 | 136227 |
| 2024-10-25 | 91.64 | $91.70 | 81932 |
| 2024-10-24 | 91.64 | $92.90 | 111700 |
| 2024-10-23 | 91.51 | $92.06 | 132034 |
| 2024-10-22 | 91.45 | $92.40 | 94838 |
| 2024-10-21 | 91.35 | $92.01 | 109327 |
| 2024-10-18 | 91.28 | $92.96 | 88600 |
| 2024-10-17 | 91.10 | $93.24 | 75314 |
| 2024-10-16 | 90.88 | $93.26 | 98200 |
| 2024-10-15 | 90.62 | $93.21 | 168800 |
| 2024-10-14 | 90.35 | $90.50 | 150140 |
| 2024-10-11 | 90.34 | $91.16 | 98805 |
| 2024-10-10 | 90.25 | $91.11 | 163800 |
| 2024-10-09 | 90.16 | $92.04 | 100205 |
| 2024-10-08 | 89.96 | $91.63 | 135900 |
| 2024-10-07 | 89.79 | $91.21 | 102416 |
| 2024-10-04 | 89.64 | $92.64 | 112100 |
| 2024-10-03 | 89.32 | $89.54 | 146723 |
| 2024-10-02 | 89.30 | $90.28 | 80743 |
| 2024-10-01 | 89.19 | $90.73 | 89000 |
| 2024-09-30 | 89.03 | $91.78 | 159908 |
| 2024-09-27 | 88.74 | $91.31 | 109700 |
| 2024-09-26 | 88.47 | $89.49 | 93935 |
| 2024-09-25 | 88.36 | $88.92 | 99834 |
| 2024-09-24 | 88.31 | $89.27 | 108743 |
| 2024-09-23 | 88.21 | $89.00 | 119600 |
| 2024-09-20 | 88.12 | $90.29 | 458300 |
| 2024-09-19 | 87.89 | $91.10 | 107614 |
| 2024-09-18 | 87.56 | $89.06 | 155800 |
| 2024-09-17 | 87.40 | $88.95 | 133905 |
| 2024-09-16 | 87.23 | $89.17 | 117600 |
| 2024-09-13 | 87.03 | $89.76 | 169100 |
| 2024-09-12 | 86.74 | $86.71 | 108200 |
| 2024-09-11 | 86.75 | $85.38 | 117500 |
| 2024-09-10 | 86.89 | $85.14 | 144621 |
| 2024-09-09 | 87.07 | $85.40 | 148216 |
| 2024-09-06 | 87.25 | $86.12 | 117526 |
| 2024-09-05 | 87.37 | $89.03 | 111517 |
| 2024-09-04 | 87.19 | $88.03 | 77300 |
| 2024-09-03 | 87.11 | $88.09 | 178400 |
| 2024-08-30 | 87.00 | $89.58 | 102100 |
| 2024-08-29 | 86.73 | $89.00 | 118100 |
| 2024-08-28 | 86.49 | $88.96 | 121800 |
| 2024-08-27 | 86.23 | $90.51 | 127244 |
| 2024-08-26 | 85.78 | $90.11 | 181100 |
| 2024-08-23 | 85.33 | $89.30 | 144511 |
| 2024-08-22 | 84.91 | $86.22 | 245637 |
| 2024-08-21 | 84.77 | $86.24 | 138141 |
| 2024-08-20 | 84.62 | $84.28 | 101200 |
| 2024-08-19 | 84.65 | $86.19 | 128449 |
| 2024-08-16 | 84.49 | $85.48 | 180034 |
| 2024-08-15 | 84.38 | $85.65 | 143400 |
| 2024-08-14 | 84.25 | $82.80 | 100100 |
| 2024-08-13 | 84.40 | $83.46 | 113800 |
| 2024-08-12 | 84.50 | $82.03 | 211200 |
| 2024-08-09 | 84.76 | $82.69 | 101000 |
| 2024-08-08 | 84.98 | $82.07 | 86100 |
| 2024-08-07 | 85.29 | $81.08 | 131528 |
| 2024-08-06 | 85.73 | $82.09 | 114300 |
| 2024-08-05 | 86.12 | $82.27 | 183619 |
| 2024-08-02 | 86.52 | $86.25 | 172700 |
| 2024-08-01 | 86.55 | $89.49 | 219947 |
| 2024-07-31 | 86.24 | $91.33 | 186322 |
| 2024-07-30 | 85.70 | $89.76 | 119951 |
| 2024-07-29 | 85.28 | $88.53 | 135043 |
| 2024-07-26 | 84.93 | $88.50 | 115142 |
| 2024-07-25 | 84.56 | $86.43 | 126300 |
| 2024-07-24 | 84.36 | $86.18 | 112407 |
| 2024-07-23 | 84.17 | $87.02 | 156800 |
| 2024-07-22 | 83.87 | $87.47 | 116700 |
| 2024-07-19 | 83.49 | $87.04 | 159500 |
| 2024-07-18 | 83.12 | $89.97 | 217600 |
| 2024-07-17 | 82.39 | $90.57 | 221603 |
| 2024-07-16 | 81.53 | $88.65 | 277503 |
| 2024-07-15 | 80.78 | $84.35 | 359413 |
| 2024-07-12 | 80.41 | $83.26 | 267942 |
| 2024-07-11 | 80.11 | $80.23 | 387400 |
| 2024-07-10 | 80.10 | $78.30 | 253943 |
| 2024-07-09 | 80.29 | $78.22 | 141774 |
| 2024-07-08 | 80.50 | $78.96 | 182242 |
| 2024-07-05 | 80.67 | $79.29 | 115325 |
| 2024-07-03 | 80.81 | $79.39 | 70900 |
| 2024-07-02 | 80.96 | $79.65 | 107501 |
| 2024-07-01 | 81.10 | $79.30 | 126603 |
| 2024-06-28 | 81.29 | $81.20 | 270000 |
| 2024-06-27 | 81.30 | $80.30 | 135100 |
| 2024-06-26 | 81.40 | $80.63 | 127100 |
| 2024-06-25 | 81.48 | $80.87 | 117300 |
| 2024-06-24 | 81.55 | $80.88 | 168233 |
| 2024-06-21 | 81.62 | $80.40 | 587800 |
| 2024-06-20 | 81.74 | $80.12 | 144300 |
| 2024-06-18 | 81.91 | $79.39 | 109000 |
| 2024-06-17 | 82.18 | $79.49 | 129000 |
| 2024-06-14 | 82.46 | $78.75 | 214405 |
| 2024-06-13 | 82.85 | $79.25 | 198735 |
| 2024-06-12 | 83.23 | $82.47 | 107403 |
| 2024-06-11 | 83.31 | $81.69 | 115600 |
| 2024-06-10 | 83.48 | $82.13 | 106422 |
| 2024-06-07 | 83.63 | $82.21 | 66448 |
| 2024-06-06 | 83.78 | $83.42 | 62012 |
| 2024-06-05 | 83.81 | $83.82 | 91500 |
| 2024-06-04 | 83.81 | $83.00 | 76714 |
| 2024-06-03 | 83.90 | $83.90 | 110700 |
| 2024-05-31 | 83.90 | $84.15 | 121600 |
| 2024-05-30 | 83.87 | $83.12 | 92440 |
| 2024-05-29 | 83.95 | $82.10 | 84800 |
| 2024-05-28 | 84.15 | $82.99 | 134219 |
| 2024-05-24 | 84.27 | $83.80 | 170200 |
| 2024-05-23 | 84.32 | $83.18 | 114800 |
| 2024-05-22 | 84.44 | $84.57 | 139305 |
| 2024-05-21 | 84.42 | $85.52 | 94338 |
| 2024-05-20 | 84.31 | $85.53 | 115400 |
| 2024-05-17 | 84.18 | $87.16 | 86248 |
| 2024-05-16 | 83.86 | $87.24 | 112700 |
| 2024-05-15 | 83.51 | $86.06 | 96443 |
| 2024-05-14 | 83.24 | $86.02 | 127000 |
| 2024-05-13 | 82.95 | $84.84 | 97200 |
| 2024-05-10 | 82.75 | $84.89 | 81800 |
| 2024-05-09 | 82.52 | $85.40 | 103600 |
| 2024-05-08 | 82.22 | $85.76 | 166700 |
| 2024-05-07 | 81.85 | $84.72 | 109900 |
| 2024-05-06 | 81.54 | $83.14 | 89200 |
| 2024-05-03 | 81.38 | $82.46 | 94300 |
| 2024-05-02 | 81.26 | $82.02 | 106300 |
| 2024-05-01 | 81.18 | $81.55 | 145547 |
| 2024-04-30 | 81.14 | $80.59 | 220100 |
| 2024-04-29 | 81.20 | $81.97 | 137101 |
| 2024-04-26 | 81.12 | $81.49 | 182114 |
| 2024-04-25 | 81.08 | $80.17 | 152429 |
| 2024-04-24 | 81.18 | $80.91 | 176000 |
| 2024-04-23 | 81.21 | $81.58 | 174400 |
| 2024-04-22 | 81.17 | $80.91 | 242420 |
| 2024-04-19 | 81.19 | $82.85 | 281828 |
| 2024-04-18 | 81.02 | $80.42 | 215200 |
| 2024-04-17 | 81.08 | $79.39 | 185100 |
| 2024-04-16 | 81.26 | $78.20 | 181306 |
| 2024-04-15 | 81.58 | $79.71 | 178332 |
| 2024-04-12 | 81.78 | $79.45 | 184800 |
| 2024-04-11 | 82.02 | $80.07 | 329800 |
| 2024-04-10 | 82.23 | $80.53 | 488500 |
| 2024-04-09 | 82.41 | $83.09 | 250940 |
| 2024-04-08 | 82.34 | $83.53 | 172700 |
| 2024-04-05 | 82.21 | $82.94 | 121114 |
| 2024-04-04 | 82.14 | $82.36 | 167739 |
| 2024-04-03 | 82.11 | $81.34 | 124635 |
| 2024-04-02 | 82.19 | $81.80 | 176604 |
| 2024-04-01 | 82.23 | $83.67 | 151200 |
| 2024-03-28 | 82.08 | $84.00 | 137119 |
| 2024-03-27 | 81.88 | $83.29 | 128400 |
| 2024-03-26 | 81.73 | $81.76 | 162800 |
| 2024-03-25 | 81.73 | $81.78 | 92404 |
| 2024-03-22 | 81.73 | $81.45 | 62500 |
| 2024-03-21 | 81.75 | $82.74 | 120924 |
| 2024-03-20 | 81.65 | $81.50 | 80600 |
| 2024-03-19 | 81.67 | $80.69 | 101602 |
| 2024-03-18 | 81.77 | $80.22 | 104700 |
| 2024-03-15 | 81.93 | $80.67 | 286200 |
| 2024-03-14 | 82.07 | $81.24 | 107717 |
| 2024-03-13 | 82.15 | $82.45 | 85100 |
| 2024-03-12 | 82.12 | $82.85 | 58417 |
| 2024-03-11 | 82.04 | $83.26 | 107800 |
| 2024-03-08 | 81.92 | $82.90 | 85900 |
| 2024-03-07 | 81.81 | $83.98 | 149728 |
| 2024-03-06 | 81.58 | $83.10 | 89600 |
| 2024-03-05 | 81.42 | $82.78 | 85500 |
| 2024-03-04 | 81.28 | $84.10 | 96511 |
| 2024-03-01 | 80.98 | $83.73 | 74800 |
| 2024-02-29 | 80.70 | $84.14 | 189446 |
| 2024-02-28 | 80.33 | $83.79 | 129300 |
| 2024-02-27 | 79.97 | $83.80 | 128500 |
| 2024-02-26 | 79.57 | $82.74 | 79300 |
| 2024-02-23 | 79.23 | $82.55 | 90623 |
| 2024-02-22 | 78.88 | $82.06 | 196535 |
| 2024-02-21 | 78.55 | $81.14 | 100000 |
| 2024-02-20 | 78.28 | $80.08 | 181033 |
| 2024-02-16 | 78.09 | $80.24 | 105205 |
| 2024-02-15 | 77.86 | $81.29 | 107300 |
| 2024-02-14 | 77.50 | $80.06 | 233438 |
| 2024-02-13 | 77.23 | $79.01 | 343904 |
| 2024-02-12 | 77.04 | $80.71 | 168513 |
| 2024-02-09 | 76.65 | $78.86 | 159808 |
| 2024-02-08 | 76.42 | $78.30 | 151300 |
| 2024-02-07 | 76.22 | $77.42 | 275000 |
| 2024-02-06 | 76.10 | $76.79 | 94600 |
| 2024-02-05 | 76.03 | $75.12 | 173100 |
| 2024-02-02 | 76.12 | $76.87 | 168600 |
| 2024-02-01 | 76.04 | $77.04 | 117700 |
| 2024-01-31 | 75.94 | $76.02 | 139300 |
| 2024-01-30 | 75.93 | $77.95 | 89440 |
| 2024-01-29 | 75.72 | $77.88 | 208139 |
| 2024-01-26 | 75.49 | $75.84 | 95500 |
| 2024-01-25 | 75.45 | $76.27 | 214918 |
| 2024-01-24 | 75.36 | $75.26 | 91139 |
| 2024-01-23 | 75.38 | $76.44 | 101426 |
| 2024-01-22 | 75.26 | $77.61 | 98700 |
| 2024-01-19 | 75.02 | $77.14 | 111900 |
| 2024-01-18 | 74.79 | $76.55 | 101900 |
| 2024-01-17 | 74.61 | $76.08 | 121431 |
| 2024-01-16 | 74.45 | $76.86 | 200847 |
| 2024-01-12 | 74.20 | $77.00 | 183400 |
| 2024-01-11 | 73.90 | $75.39 | 237252 |
| 2024-01-10 | 73.75 | $76.52 | 433723 |
| 2024-01-09 | 73.46 | $72.94 | 189113 |
| 2024-01-08 | 73.51 | $73.22 | 112158 |
| 2024-01-05 | 73.54 | $72.85 | 147200 |
| 2024-01-04 | 73.61 | $73.11 | 186814 |
| 2024-01-03 | 73.67 | $73.87 | 191929 |
| 2024-01-02 | 73.65 | $75.35 | 134100 |
| 2023-12-29 | 73.47 | $75.78 | 103906 |
| 2023-12-28 | 73.22 | $76.33 | 77418 |
| 2023-12-27 | 72.90 | $76.30 | 80500 |
| 2023-12-26 | 72.54 | $76.52 | 64442 |
| 2023-12-22 | 72.12 | $75.72 | 91300 |
| 2023-12-21 | 71.74 | $75.06 | 134220 |
| 2023-12-20 | 71.39 | $73.88 | 196746 |
| 2023-12-19 | 71.13 | $74.51 | 200500 |
| 2023-12-18 | 70.77 | $73.71 | 173817 |
| 2023-12-15 | 70.46 | $74.21 | 751843 |
| 2023-12-14 | 70.07 | $73.63 | 312200 |
| 2023-12-13 | 69.69 | $73.87 | 212400 |
| 2023-12-12 | 69.25 | $71.46 | 207214 |
| 2023-12-11 | 69.02 | $70.81 | 236748 |
| 2023-12-08 | 68.83 | $70.25 | 142400 |
| 2023-12-07 | 68.68 | $70.07 | 173917 |
| 2023-12-06 | 68.54 | $69.07 | 117100 |
| 2023-12-05 | 68.48 | $69.88 | 122021 |
| 2023-12-04 | 68.33 | $69.94 | 179802 |
| 2023-12-01 | 68.17 | $69.59 | 169801 |
| 2023-11-30 | 68.02 | $67.39 | 175400 |
| 2023-11-29 | 68.08 | $67.61 | 124900 |
| 2023-11-28 | 68.13 | $68.28 | 91500 |
| 2023-11-27 | 68.12 | $67.87 | 75800 |
| 2023-11-24 | 68.14 | $67.83 | 37704 |
| 2023-11-22 | 68.17 | $67.57 | 71432 |
| 2023-11-21 | 68.24 | $67.10 | 105900 |
| 2023-11-20 | 68.36 | $67.63 | 132814 |
| 2023-11-17 | 68.44 | $67.26 | 257216 |
| 2023-11-16 | 68.56 | $67.38 | 263400 |
| 2023-11-15 | 68.68 | $68.75 | 198900 |
| 2023-11-14 | 68.68 | $68.70 | 151943 |
| 2023-11-13 | 68.67 | $65.76 | 93200 |
| 2023-11-10 | 68.98 | $65.55 | 234437 |
| 2023-11-09 | 69.34 | $65.62 | 230300 |
| 2023-11-08 | 69.73 | $67.43 | 143525 |
| 2023-11-07 | 69.97 | $67.41 | 141715 |
| 2023-11-06 | 70.24 | $67.71 | 197500 |
| 2023-11-03 | 70.51 | $66.82 | 176400 |
| 2023-11-02 | 70.90 | $66.50 | 308101 |
| 2023-11-01 | 71.36 | $64.05 | 378811 |
| 2023-10-31 | 72.13 | $62.49 | 992521 |
| 2023-10-30 | 73.15 | $71.67 | 169449 |
| 2023-10-27 | 73.30 | $72.17 | 207802 |
| 2023-10-26 | 73.42 | $72.68 | 229040 |
| 2023-10-25 | 73.50 | $72.51 | 309500 |
| 2023-10-24 | 73.61 | $72.21 | 309000 |
| 2023-10-23 | 73.75 | $71.51 | 145100 |
| 2023-10-20 | 73.99 | $71.79 | 250126 |
| 2023-10-19 | 74.22 | $73.02 | 274726 |
| 2023-10-18 | 74.35 | $73.02 | 264826 |
| 2023-10-17 | 74.49 | $73.51 | 374323 |
| 2023-10-16 | 74.59 | $72.53 | 391900 |
| 2023-10-13 | 74.81 | $72.71 | 199731 |
| 2023-10-12 | 75.03 | $73.75 | 399834 |
| 2023-10-11 | 75.16 | $74.61 | 312723 |
| 2023-10-10 | 75.22 | $74.84 | 302300 |
| 2023-10-09 | 75.26 | $74.90 | 543719 |
| 2023-10-06 | 75.30 | $74.20 | 425900 |
| 2023-10-05 | 75.41 | $74.47 | 587600 |
| 2023-10-04 | 75.51 | $74.40 | 924500 |
| 2023-10-03 | 75.63 | $74.20 | 248200 |
| 2023-10-02 | 75.78 | $74.66 | 320800 |
| 2023-09-29 | 75.90 | $74.43 | 219726 |
| 2023-09-28 | 76.05 | $74.67 | 305100 |
| 2023-09-27 | 76.20 | $74.36 | 143704 |
| 2023-09-26 | 76.39 | $73.65 | 136300 |
| 2023-09-25 | 76.68 | $74.48 | 144100 |
| 2023-09-22 | 76.91 | $74.55 | 113700 |
| 2023-09-21 | 77.16 | $75.21 | 150738 |
| 2023-09-20 | 77.36 | $77.13 | 92500 |
| 2023-09-19 | 77.39 | $77.23 | 103627 |
| 2023-09-18 | 77.40 | $77.55 | 102447 |
| 2023-09-15 | 77.39 | $77.47 | 375400 |
| 2023-09-14 | 77.38 | $77.70 | 164301 |
| 2023-09-13 | 77.34 | $77.79 | 201300 |
| 2023-09-12 | 77.30 | $76.93 | 112300 |
| 2023-09-11 | 77.34 | $75.72 | 100805 |
| 2023-09-08 | 77.51 | $74.49 | 104100 |
| 2023-09-07 | 77.82 | $74.69 | 108526 |
| 2023-09-06 | 78.15 | $75.67 | 119500 |
| 2023-09-05 | 78.41 | $75.69 | 133036 |
| 2023-09-01 | 78.70 | $77.77 | 133500 |
| 2023-08-31 | 78.80 | $79.48 | 134413 |
| 2023-08-30 | 78.73 | $82.26 | 308100 |
| 2023-08-29 | 78.36 | $80.79 | 146100 |
| 2023-08-28 | 78.10 | $79.63 | 141500 |
| 2023-08-25 | 77.94 | $79.08 | 86828 |
| 2023-08-24 | 77.82 | $78.49 | 135300 |
| 2023-08-23 | 77.75 | $79.92 | 140911 |
| 2023-08-22 | 77.52 | $78.51 | 116000 |
| 2023-08-21 | 77.41 | $79.04 | 137408 |
| 2023-08-18 | 77.24 | $77.81 | 208510 |
| 2023-08-17 | 77.18 | $76.12 | 121300 |
| 2023-08-16 | 77.30 | $76.03 | 114100 |
| 2023-08-15 | 77.43 | $76.74 | 93303 |
| 2023-08-14 | 77.50 | $76.97 | 158401 |
| 2023-08-11 | 77.56 | $77.37 | 131700 |
| 2023-08-10 | 77.58 | $77.16 | 118444 |
| 2023-08-09 | 77.62 | $77.21 | 131700 |
| 2023-08-08 | 77.66 | $77.43 | 69200 |
| 2023-08-07 | 77.69 | $78.21 | 249942 |
| 2023-08-04 | 77.63 | $77.85 | 68100 |
| 2023-08-03 | 77.61 | $78.43 | 82300 |
| 2023-08-02 | 77.52 | $78.12 | 82700 |
| 2023-08-01 | 77.46 | $77.74 | 99900 |
| 2023-07-31 | 77.43 | $77.73 | 105500 |
| 2023-07-28 | 77.40 | $78.45 | 78311 |
| 2023-07-27 | 77.29 | $78.22 | 130132 |
| 2023-07-26 | 77.19 | $79.22 | 124525 |
| 2023-07-25 | 76.98 | $79.28 | 160520 |
| 2023-07-24 | 76.74 | $78.68 | 110700 |
| 2023-07-21 | 76.53 | $78.61 | 97846 |
| 2023-07-20 | 76.31 | $78.83 | 109428 |
| 2023-07-19 | 76.05 | $77.80 | 163536 |
| 2023-07-18 | 75.86 | $78.44 | 114800 |
| 2023-07-17 | 75.59 | $78.19 | 136425 |
| 2023-07-14 | 75.32 | $76.09 | 113300 |
| 2023-07-13 | 75.24 | $76.40 | 188329 |
| 2023-07-12 | 75.12 | $76.71 | 225300 |
| 2023-07-11 | 74.95 | $77.19 | 382000 |
| 2023-07-10 | 74.71 | $76.89 | 259137 |
| 2023-07-07 | 74.48 | $75.49 | 118533 |
| 2023-07-06 | 74.38 | $75.29 | 110611 |
| 2023-07-05 | 74.28 | $74.81 | 141325 |
| 2023-07-03 | 74.23 | $74.20 | 59100 |
| 2023-06-30 | 74.23 | $74.06 | 112479 |
| 2023-06-29 | 74.25 | $74.66 | 135400 |
| 2023-06-28 | 74.20 | $73.56 | 85410 |
| 2023-06-27 | 74.27 | $73.80 | 116047 |
| 2023-06-26 | 74.32 | $73.49 | 146925 |
| 2023-06-23 | 74.41 | $74.09 | 260220 |
| 2023-06-22 | 74.44 | $75.48 | 116100 |
| 2023-06-21 | 74.33 | $75.90 | 143216 |
| 2023-06-20 | 74.17 | $74.63 | 89820 |
| 2023-06-16 | 74.12 | $74.99 | 376324 |
| 2023-06-15 | 74.03 | $75.78 | 241835 |
| 2023-06-14 | 73.84 | $75.56 | 120634 |
| 2023-06-13 | 73.66 | $75.87 | 129600 |
| 2023-06-12 | 73.43 | $74.90 | 88000 |
| 2023-06-09 | 73.27 | $74.46 | 91600 |
| 2023-06-08 | 73.15 | $75.38 | 169849 |
| 2023-06-07 | 72.92 | $75.11 | 127100 |
| 2023-06-06 | 72.68 | $73.37 | 136400 |
| 2023-06-05 | 72.61 | $71.16 | 139740 |
| 2023-06-02 | 72.77 | $73.40 | 472700 |
| 2023-06-01 | 72.70 | $71.87 | 90825 |
| 2023-05-31 | 72.79 | $72.48 | 133236 |
| 2023-05-30 | 72.82 | $73.52 | 75525 |
| 2023-05-26 | 72.74 | $73.81 | 72700 |
| 2023-05-25 | 72.63 | $72.72 | 79022 |
| 2023-05-24 | 72.62 | $73.79 | 101674 |
| 2023-05-23 | 72.50 | $74.00 | 198400 |
| 2023-05-22 | 72.34 | $73.73 | 76100 |
| 2023-05-19 | 72.20 | $72.73 | 118914 |
| 2023-05-18 | 72.14 | $72.48 | 110900 |
| 2023-05-17 | 72.10 | $72.29 | 194819 |
| 2023-05-16 | 72.08 | $71.02 | 119731 |
| 2023-05-15 | 72.20 | $70.90 | 89609 |
| 2023-05-12 | 72.33 | $71.00 | 63826 |
| 2023-05-11 | 72.47 | $71.26 | 73500 |
| 2023-05-10 | 72.60 | $71.63 | 110400 |
| 2023-05-09 | 72.70 | $70.50 | 252248 |
| 2023-05-08 | 72.93 | $71.25 | 105000 |
| 2023-05-05 | 73.11 | $72.07 | 78300 |
| 2023-05-04 | 73.22 | $71.17 | 81500 |
| 2023-05-03 | 73.44 | $71.23 | 136100 |
| 2023-05-02 | 73.67 | $71.73 | 182700 |
| 2023-05-01 | 73.87 | $72.28 | 115700 |
| 2023-04-28 | 74.04 | $73.68 | 81947 |
| 2023-04-27 | 74.08 | $74.36 | 147121 |
| 2023-04-26 | 74.05 | $73.67 | 99900 |
| 2023-04-25 | 74.09 | $74.36 | 155809 |
| 2023-04-24 | 74.06 | $75.48 | 134701 |
| 2023-04-21 | 73.91 | $74.90 | 124900 |
| 2023-04-20 | 73.80 | $75.69 | 149444 |
| 2023-04-19 | 73.61 | $75.96 | 166600 |
| 2023-04-18 | 73.36 | $76.90 | 200540 |
| 2023-04-17 | 72.99 | $78.22 | 135126 |
| 2023-04-14 | 72.43 | $76.35 | 128101 |
| 2023-04-13 | 72.02 | $77.00 | 188540 |
| 2023-04-12 | 71.50 | $76.93 | 137505 |
| 2023-04-11 | 70.93 | $78.97 | 348510 |
| 2023-04-10 | 70.08 | $70.71 | 206948 |
| 2023-04-06 | 70.01 | $70.15 | 61014 |
| 2023-04-05 | 70.00 | $69.95 | 77800 |
| 2023-04-04 | 70.00 | $70.35 | 75009 |
| 2023-04-03 | 69.97 | $71.94 | 92700 |
| 2023-03-31 | 69.76 | $71.48 | 152100 |
| 2023-03-30 | 69.58 | $69.93 | 64735 |
| 2023-03-29 | 69.54 | $69.29 | 61901 |
| 2023-03-28 | 69.57 | $70.15 | 68000 |
| 2023-03-27 | 69.51 | $69.61 | 63215 |
| 2023-03-24 | 69.50 | $69.54 | 66209 |
| 2023-03-23 | 69.49 | $68.39 | 77641 |
| 2023-03-22 | 69.61 | $68.75 | 82700 |
| 2023-03-21 | 69.70 | $69.97 | 104115 |
| 2023-03-20 | 69.67 | $69.18 | 110531 |
| 2023-03-17 | 69.72 | $68.45 | 340726 |
| 2023-03-16 | 69.85 | $69.76 | 104843 |
| 2023-03-15 | 69.86 | $68.33 | 104209 |
| 2023-03-14 | 70.03 | $68.80 | 95816 |
| 2023-03-13 | 70.15 | $67.80 | 85640 |
| 2023-03-10 | 70.40 | $67.64 | 84336 |
| 2023-03-09 | 70.69 | $68.85 | 82300 |
| 2023-03-08 | 70.89 | $69.46 | 78327 |
| 2023-03-07 | 71.04 | $68.87 | 69149 |
| 2023-03-06 | 71.26 | $69.78 | 109207 |
| 2023-03-03 | 71.42 | $71.29 | 83700 |
| 2023-03-02 | 71.43 | $70.75 | 153009 |
| 2023-03-01 | 71.51 | $69.98 | 126400 |
| 2023-02-28 | 71.67 | $69.72 | 147329 |
| 2023-02-27 | 71.87 | $70.43 | 61904 |
| 2023-02-24 | 72.02 | $70.86 | 85400 |
| 2023-02-23 | 72.15 | $71.31 | 75700 |
| 2023-02-22 | 72.24 | $72.23 | 154517 |
| 2023-02-21 | 72.24 | $72.54 | 95749 |
| 2023-02-17 | 72.20 | $73.02 | 75844 |
| 2023-02-16 | 72.12 | $72.34 | 75500 |
| 2023-02-15 | 72.09 | $73.26 | 68342 |
| 2023-02-14 | 71.97 | $72.80 | 79300 |
| 2023-02-13 | 71.88 | $73.30 | 76900 |
| 2023-02-10 | 71.74 | $72.30 | 97700 |
| 2023-02-09 | 71.68 | $72.80 | 84500 |
| 2023-02-08 | 71.56 | $73.57 | 64846 |
| 2023-02-07 | 71.35 | $74.40 | 154900 |
| 2023-02-06 | 71.03 | $74.24 | 87100 |
| 2023-02-03 | 70.69 | $74.74 | 124600 |
| 2023-02-02 | 70.26 | $75.00 | 166705 |
| 2023-02-01 | 69.76 | $74.87 | 91500 |
| 2023-01-31 | 69.22 | $74.31 | 136700 |
| 2023-01-30 | 68.69 | $72.51 | 85541 |
| 2023-01-27 | 68.29 | $71.89 | 65200 |
| 2023-01-26 | 67.91 | $70.97 | 64039 |
| 2023-01-25 | 67.58 | $70.43 | 71924 |
| 2023-01-24 | 67.28 | $70.62 | 75300 |
| 2023-01-23 | 66.93 | $71.42 | 112100 |
| 2023-01-20 | 66.46 | $69.66 | 123544 |
| 2023-01-19 | 66.12 | $68.07 | 135510 |
| 2023-01-18 | 65.92 | $68.12 | 127008 |
| 2023-01-17 | 65.69 | $70.66 | 139900 |
| 2023-01-13 | 65.16 | $69.81 | 97200 |
| 2023-01-12 | 64.67 | $70.60 | 156414 |
| 2023-01-11 | 64.05 | $69.13 | 156000 |
| 2023-01-10 | 63.52 | $67.81 | 157933 |
| 2023-01-09 | 63.06 | $63.13 | 144958 |
| 2023-01-06 | 63.06 | $62.57 | 85553 |
| 2023-01-05 | 63.11 | $60.50 | 81929 |
| 2023-01-04 | 63.38 | $61.17 | 97100 |
| 2023-01-03 | 63.62 | $61.54 | 103040 |
| 2022-12-30 | 63.83 | $60.78 | 178500 |
| 2022-12-29 | 64.16 | $61.83 | 81000 |
| 2022-12-28 | 64.40 | $61.20 | 91900 |
| 2022-12-27 | 64.74 | $62.84 | 62500 |
| 2022-12-23 | 64.94 | $62.88 | 56025 |
| 2022-12-22 | 65.15 | $62.12 | 88700 |
| 2022-12-21 | 65.47 | $63.05 | 96300 |
| 2022-12-20 | 65.73 | $61.23 | 118510 |
| 2022-12-19 | 66.20 | $60.93 | 127919 |
| 2022-12-16 | 66.76 | $61.41 | 340500 |
| 2022-12-15 | 67.32 | $62.65 | 117343 |
| 2022-12-14 | 67.81 | $65.44 | 140548 |
| 2022-12-13 | 68.06 | $66.03 | 150128 |
| 2022-12-12 | 68.28 | $63.88 | 122625 |
| 2022-12-09 | 68.74 | $65.86 | 48700 |
| 2022-12-08 | 69.04 | $66.40 | 73929 |
| 2022-12-07 | 69.32 | $66.51 | 76400 |
| 2022-12-06 | 69.62 | $67.75 | 78105 |
| 2022-12-05 | 69.81 | $68.78 | 98105 |
| 2022-12-02 | 69.92 | $70.00 | 89500 |
| 2022-12-01 | 69.91 | $69.46 | 123200 |
| 2022-11-30 | 69.96 | $71.04 | 150400 |
| 2022-11-29 | 69.85 | $69.64 | 108918 |
| 2022-11-28 | 69.87 | $72.03 | 70100 |
| 2022-11-25 | 69.64 | $72.01 | 27000 |
| 2022-11-23 | 69.39 | $72.13 | 54300 |
| 2022-11-22 | 69.10 | $72.57 | 71800 |
| 2022-11-21 | 68.74 | $71.40 | 99900 |
| 2022-11-18 | 68.46 | $70.96 | 169318 |
| 2022-11-17 | 68.19 | $70.95 | 57800 |
| 2022-11-16 | 67.90 | $70.84 | 76444 |
| 2022-11-15 | 67.59 | $71.85 | 87400 |
| 2022-11-14 | 67.15 | $70.82 | 88100 |
| 2022-11-11 | 66.76 | $72.15 | 103231 |
| 2022-11-10 | 66.19 | $71.89 | 106800 |
| 2022-11-09 | 65.59 | $69.31 | 99809 |
| 2022-11-08 | 65.20 | $71.75 | 101835 |
| 2022-11-07 | 64.51 | $71.55 | 112100 |
| 2022-11-04 | 63.77 | $69.72 | 87011 |
| 2022-11-03 | 63.14 | $67.46 | 75800 |
| 2022-11-02 | 62.69 | $66.98 | 117100 |
| 2022-11-01 | 62.24 | $68.43 | 131600 |
| 2022-10-31 | 61.59 | $63.97 | 116028 |
| 2022-10-28 | 61.34 | $64.20 | 84000 |
| 2022-10-27 | 61.03 | $63.13 | 72900 |
| 2022-10-26 | 60.81 | $63.00 | 82800 |
| 2022-10-25 | 60.58 | $63.06 | 84630 |
| 2022-10-24 | 60.32 | $63.07 | 86600 |
| 2022-10-21 | 60.03 | $62.39 | 94200 |
| 2022-10-20 | 59.79 | $60.28 | 89623 |
| 2022-10-19 | 59.73 | $60.85 | 67034 |
| 2022-10-18 | 59.62 | $60.79 | 80935 |
| 2022-10-17 | 59.49 | $59.85 | 93012 |
| 2022-10-14 | 59.46 | $58.54 | 77700 |
| 2022-10-13 | 59.55 | $58.86 | 102901 |
| 2022-10-12 | 59.62 | $57.51 | 77522 |
| 2022-10-11 | 59.85 | $58.25 | 121500 |
| 2022-10-10 | 60.02 | $58.17 | 95500 |
| 2022-10-07 | 60.21 | $58.14 | 147300 |
| 2022-10-06 | 60.43 | $59.80 | 119411 |
| 2022-10-05 | 60.49 | $60.12 | 77122 |
| 2022-10-04 | 60.53 | $60.65 | 112100 |
| 2022-10-03 | 60.52 | $59.27 | 106417 |
| 2022-09-30 | 60.65 | $57.59 | 134000 |
| 2022-09-29 | 60.97 | $58.66 | 91700 |
| 2022-09-28 | 61.22 | $58.47 | 178800 |
| 2022-09-27 | 61.51 | $58.04 | 116207 |
| 2022-09-26 | 61.87 | $58.78 | 100230 |
| 2022-09-23 | 62.20 | $58.59 | 86844 |
| 2022-09-22 | 62.58 | $60.43 | 72230 |
| 2022-09-21 | 62.80 | $60.95 | 78504 |
| 2022-09-20 | 63.00 | $61.31 | 63135 |
| 2022-09-19 | 63.18 | $61.67 | 82341 |
| 2022-09-16 | 63.33 | $62.23 | 290917 |
| 2022-09-15 | 63.45 | $61.37 | 88632 |
| 2022-09-14 | 63.67 | $61.85 | 129500 |
| 2022-09-13 | 63.86 | $61.31 | 179600 |
| 2022-09-12 | 64.13 | $63.84 | 110200 |
| 2022-09-09 | 64.16 | $63.13 | 116949 |
| 2022-09-08 | 64.27 | $62.46 | 75414 |
| 2022-09-07 | 64.46 | $63.54 | 99223 |
| 2022-09-06 | 64.56 | $62.52 | 158100 |
| 2022-09-02 | 64.77 | $61.68 | 86000 |
| 2022-09-01 | 65.10 | $62.69 | 127600 |
| 2022-08-31 | 65.35 | $63.27 | 169703 |
| 2022-08-30 | 65.57 | $63.87 | 169218 |
| 2022-08-29 | 65.75 | $64.34 | 100700 |
| 2022-08-26 | 65.90 | $64.57 | 82322 |
| 2022-08-25 | 66.04 | $66.18 | 71243 |
| 2022-08-24 | 66.02 | $64.82 | 73900 |
| 2022-08-23 | 66.15 | $64.97 | 81800 |
| 2022-08-22 | 66.27 | $65.77 | 80225 |
| 2022-08-19 | 66.32 | $66.31 | 137700 |
| 2022-08-18 | 66.33 | $68.02 | 56200 |
| 2022-08-17 | 66.15 | $67.38 | 181700 |
| 2022-08-16 | 66.02 | $67.51 | 121500 |
| 2022-08-15 | 65.86 | $66.25 | 137535 |
| 2022-08-12 | 65.82 | $65.83 | 177835 |
| 2022-08-11 | 65.82 | $64.08 | 111710 |
| 2022-08-10 | 66.00 | $64.10 | 135802 |
| 2022-08-09 | 66.20 | $64.14 | 173131 |
| 2022-08-08 | 66.42 | $64.39 | 186000 |
| 2022-08-05 | 66.63 | $64.25 | 252111 |
| 2022-08-04 | 66.88 | $63.97 | 104700 |
| 2022-08-03 | 67.19 | $65.08 | 85300 |
| 2022-08-02 | 67.41 | $65.84 | 108600 |
| 2022-08-01 | 67.58 | $66.30 | 217627 |
| 2022-07-29 | 67.71 | $66.38 | 149400 |
| 2022-07-28 | 67.85 | $66.53 | 61000 |
| 2022-07-27 | 67.99 | $66.39 | 115440 |
| 2022-07-26 | 68.16 | $64.44 | 71400 |
| 2022-07-25 | 68.55 | $65.87 | 85401 |
| 2022-07-22 | 68.83 | $65.90 | 97801 |
| 2022-07-21 | 69.14 | $65.68 | 110825 |
| 2022-07-20 | 69.50 | $66.53 | 115310 |
| 2022-07-19 | 69.82 | $65.90 | 146113 |
| 2022-07-18 | 70.23 | $65.17 | 115019 |
| 2022-07-15 | 70.76 | $66.18 | 97900 |
| 2022-07-14 | 71.24 | $66.78 | 117700 |
| 2022-07-13 | 71.71 | $65.30 | 150848 |
| 2022-07-12 | 72.39 | $65.54 | 528225 |
| 2022-07-11 | 73.11 | $72.53 | 100543 |
| 2022-07-08 | 73.17 | $72.71 | 63229 |
| 2022-07-07 | 73.22 | $74.14 | 140345 |
| 2022-07-06 | 73.12 | $72.07 | 101300 |
| 2022-07-05 | 73.23 | $73.31 | 147727 |
| 2022-07-01 | 73.22 | $72.95 | 92215 |
| 2022-06-30 | 73.25 | $71.63 | 136800 |
| 2022-06-29 | 73.42 | $70.93 | 72643 |
| 2022-06-28 | 73.68 | $71.23 | 86033 |
| 2022-06-27 | 73.94 | $73.09 | 106427 |
| 2022-06-24 | 74.03 | $72.26 | 567200 |
| 2022-06-23 | 74.22 | $71.08 | 174800 |
| 2022-06-22 | 74.55 | $70.60 | 118600 |
| 2022-06-21 | 74.96 | $72.89 | 125548 |
| 2022-06-17 | 75.18 | $71.87 | 226400 |
| 2022-06-16 | 75.53 | $72.18 | 124500 |
| 2022-06-15 | 75.88 | $73.54 | 119700 |
| 2022-06-14 | 76.12 | $72.26 | 112733 |
| 2022-06-13 | 76.53 | $72.16 | 103922 |
| 2022-06-10 | 76.99 | $72.45 | 118633 |
| 2022-06-09 | 77.47 | $74.51 | 72205 |
| 2022-06-08 | 77.78 | $76.37 | 71500 |
| 2022-06-07 | 77.93 | $77.80 | 124300 |
| 2022-06-06 | 77.94 | $77.45 | 108300 |
| 2022-06-03 | 78.00 | $78.23 | 69920 |
| 2022-06-02 | 77.97 | $79.21 | 76500 |
| 2022-06-01 | 77.84 | $77.49 | 82233 |
| 2022-05-31 | 77.88 | $78.63 | 218748 |
| 2022-05-27 | 77.80 | $78.67 | 72648 |
| 2022-05-26 | 77.71 | $77.92 | 99837 |
| 2022-05-25 | 77.68 | $76.90 | 127322 |
| 2022-05-24 | 77.77 | $75.32 | 130209 |
| 2022-05-23 | 78.02 | $75.27 | 160543 |
| 2022-05-20 | 78.31 | $76.20 | 223841 |
| 2022-05-19 | 78.54 | $74.50 | 163700 |
| 2022-05-18 | 78.96 | $76.85 | 236400 |
| 2022-05-17 | 79.18 | $79.64 | 108310 |
| 2022-05-16 | 79.14 | $78.67 | 94923 |
| 2022-05-13 | 79.18 | $78.68 | 104039 |
| 2022-05-12 | 79.24 | $77.88 | 145800 |
| 2022-05-11 | 79.38 | $76.07 | 141714 |
| 2022-05-10 | 79.73 | $76.36 | 176635 |
| 2022-05-09 | 80.08 | $78.04 | 182313 |
| 2022-05-06 | 80.30 | $78.09 | 145021 |
| 2022-05-05 | 80.53 | $79.26 | 90237 |
| 2022-05-04 | 80.66 | $82.25 | 102900 |
| 2022-05-03 | 80.50 | $81.09 | 120900 |
| 2022-05-02 | 80.44 | $81.15 | 190700 |
| 2022-04-29 | 80.36 | $79.45 | 183500 |
| 2022-04-28 | 80.46 | $81.01 | 115400 |
| 2022-04-27 | 80.40 | $79.79 | 188143 |
| 2022-04-26 | 80.46 | $79.32 | 211600 |
| 2022-04-25 | 80.58 | $80.50 | 189619 |
| 2022-04-22 | 80.59 | $80.34 | 181513 |
| 2022-04-21 | 80.62 | $82.37 | 142809 |
| 2022-04-20 | 80.43 | $82.13 | 121700 |
| 2022-04-19 | 80.25 | $82.55 | 189428 |
| 2022-04-18 | 80.01 | $79.14 | 95417 |
| 2022-04-14 | 80.10 | $81.87 | 109000 |
| 2022-04-13 | 79.92 | $81.33 | 112842 |
| 2022-04-12 | 79.77 | $82.39 | 169135 |
| 2022-04-11 | 79.49 | $83.30 | 228300 |
| 2022-04-08 | 79.09 | $87.85 | 290118 |
| 2022-04-07 | 78.17 | $80.15 | 178506 |
| 2022-04-06 | 77.96 | $79.20 | 103549 |
| 2022-04-05 | 77.83 | $78.18 | 109800 |
| 2022-04-04 | 77.80 | $79.60 | 200000 |
| 2022-04-01 | 77.61 | $79.02 | 115200 |
| 2022-03-31 | 77.46 | $78.87 | 100340 |
| 2022-03-30 | 77.31 | $79.19 | 73900 |
| 2022-03-29 | 77.11 | $79.83 | 132607 |
| 2022-03-28 | 76.83 | $79.25 | 66035 |
| 2022-03-25 | 76.57 | $79.45 | 53447 |
| 2022-03-24 | 76.27 | $78.78 | 65407 |
| 2022-03-23 | 76.00 | $77.74 | 64900 |
| 2022-03-22 | 75.82 | $78.75 | 74000 |
| 2022-03-21 | 75.51 | $78.22 | 72700 |
| 2022-03-18 | 75.23 | $77.88 | 293333 |
| 2022-03-17 | 74.95 | $78.82 | 67609 |
| 2022-03-16 | 74.54 | $78.16 | 107300 |
| 2022-03-15 | 74.16 | $77.19 | 107600 |
| 2022-03-14 | 73.84 | $75.78 | 119805 |
| 2022-03-11 | 73.64 | $75.09 | 85200 |
| 2022-03-10 | 73.48 | $75.95 | 89242 |
| 2022-03-09 | 73.22 | $75.24 | 60730 |
| 2022-03-08 | 73.01 | $73.95 | 78409 |
| 2022-03-07 | 72.91 | $75.72 | 170400 |
| 2022-03-04 | 72.62 | $77.86 | 104113 |
| 2022-03-03 | 72.07 | $74.94 | 73600 |
| 2022-03-02 | 71.76 | $75.33 | 117941 |
| 2022-03-01 | 71.39 | $72.01 | 127600 |
| 2022-02-28 | 71.32 | $72.72 | 114000 |
| 2022-02-25 | 71.18 | $73.06 | 82830 |
| 2022-02-24 | 70.98 | $72.55 | 103300 |
| 2022-02-23 | 70.81 | $69.75 | 74434 |
| 2022-02-22 | 70.92 | $70.56 | 96700 |
| 2022-02-18 | 70.96 | $71.38 | 185000 |
| 2022-02-17 | 70.92 | $70.96 | 68900 |
| 2022-02-16 | 70.91 | $71.41 | 51100 |
| 2022-02-15 | 70.86 | $71.02 | 81429 |
| 2022-02-14 | 70.85 | $70.63 | 122437 |
| 2022-02-11 | 70.87 | $70.39 | 86408 |
| 2022-02-10 | 70.92 | $70.04 | 103628 |
| 2022-02-09 | 71.01 | $70.73 | 58314 |
| 2022-02-08 | 71.04 | $70.58 | 59400 |
| 2022-02-07 | 71.09 | $68.81 | 76446 |
| 2022-02-04 | 71.33 | $68.34 | 83100 |
| 2022-02-03 | 71.64 | $68.57 | 83100 |
| 2022-02-02 | 71.97 | $69.93 | 111000 |
| 2022-02-01 | 72.18 | $70.81 | 110606 |
| 2022-01-31 | 72.33 | $71.41 | 216939 |
| 2022-01-28 | 72.42 | $70.12 | 113945 |
| 2022-01-27 | 72.66 | $71.51 | 218847 |
| 2022-01-26 | 72.79 | $72.37 | 172640 |
| 2022-01-25 | 72.83 | $72.73 | 154800 |
| 2022-01-24 | 72.84 | $74.33 | 184303 |
| 2022-01-21 | 72.68 | $70.58 | 106900 |
| 2022-01-20 | 72.90 | $70.05 | 100100 |
| 2022-01-19 | 73.20 | $71.49 | 158300 |
| 2022-01-18 | 73.38 | $73.51 | 136500 |
| 2022-01-14 | 73.37 | $73.49 | 97000 |
| 2022-01-13 | 73.36 | $73.84 | 79536 |
| 2022-01-12 | 73.31 | $73.42 | 79601 |
| 2022-01-11 | 73.30 | $74.61 | 66739 |
| 2022-01-10 | 73.16 | $73.74 | 107800 |
| 2022-01-07 | 73.10 | $74.24 | 148219 |
| 2022-01-06 | 72.98 | $73.09 | 178147 |
| 2022-01-05 | 72.96 | $72.72 | 89553 |
| 2022-01-04 | 72.99 | $74.37 | 97600 |
| 2022-01-03 | 72.85 | $73.85 | 99500 |
| 2021-12-31 | 72.74 | $73.17 | 69600 |
| 2021-12-30 | 72.69 | $72.77 | 81100 |
| 2021-12-29 | 72.69 | $72.92 | 69600 |
| 2021-12-28 | 72.66 | $73.64 | 67127 |
| 2021-12-27 | 72.56 | $72.00 | 63200 |
| 2021-12-23 | 72.62 | $72.12 | 77637 |
| 2021-12-22 | 72.67 | $72.49 | 140500 |
| 2021-12-21 | 72.69 | $71.00 | 172000 |
| 2021-12-20 | 72.87 | $69.80 | 173815 |
| 2021-12-17 | 73.19 | $71.59 | 711132 |
| 2021-12-16 | 73.36 | $70.54 | 104640 |
| 2021-12-15 | 73.65 | $71.94 | 140009 |
| 2021-12-14 | 73.83 | $71.50 | 104946 |
| 2021-12-13 | 74.08 | $72.51 | 107500 |
| 2021-12-10 | 74.25 | $72.43 | 64009 |
| 2021-12-09 | 74.44 | $72.46 | 73200 |
| 2021-12-08 | 74.64 | $73.24 | 52042 |
| 2021-12-07 | 74.79 | $74.13 | 104704 |
| 2021-12-06 | 74.86 | $74.12 | 135503 |
| 2021-12-03 | 74.94 | $70.07 | 236900 |
| 2021-12-02 | 75.45 | $71.52 | 80300 |
| 2021-12-01 | 75.87 | $71.04 | 86100 |
| 2021-11-30 | 76.37 | $71.72 | 113000 |
| 2021-11-29 | 76.86 | $72.70 | 66704 |
| 2021-11-26 | 77.30 | $72.65 | 58200 |
| 2021-11-24 | 77.79 | $77.99 | 54500 |
| 2021-11-23 | 77.77 | $79.55 | 88802 |
| 2021-11-22 | 77.58 | $81.14 | 89400 |
| 2021-11-19 | 77.21 | $78.97 | 77645 |
| 2021-11-18 | 77.02 | $78.60 | 64300 |
| 2021-11-17 | 76.86 | $78.88 | 124805 |
| 2021-11-16 | 76.65 | $78.30 | 75034 |
| 2021-11-15 | 76.47 | $77.31 | 61010 |
| 2021-11-12 | 76.38 | $77.50 | 51104 |
| 2021-11-11 | 76.27 | $77.89 | 49208 |
| 2021-11-10 | 76.09 | $77.60 | 59600 |
| 2021-11-09 | 75.94 | $76.55 | 125500 |
| 2021-11-08 | 75.87 | $75.71 | 107025 |
| 2021-11-05 | 75.89 | $76.57 | 87100 |
| 2021-11-04 | 75.82 | $76.54 | 97200 |
| 2021-11-03 | 75.74 | $76.06 | 101400 |
| 2021-11-02 | 75.71 | $72.79 | 60800 |
| 2021-11-01 | 76.01 | $72.92 | 107530 |
| 2021-10-29 | 76.34 | $71.95 | 83933 |
| 2021-10-28 | 76.80 | $72.19 | 78400 |
| 2021-10-27 | 77.29 | $71.54 | 75032 |
| 2021-10-26 | 77.89 | $72.12 | 117100 |
| 2021-10-25 | 78.50 | $75.55 | 128335 |
| 2021-10-22 | 78.81 | $75.21 | 209800 |
| 2021-10-21 | 79.19 | $79.37 | 74600 |
| 2021-10-20 | 79.17 | $79.46 | 46000 |
| 2021-10-19 | 79.14 | $79.26 | 42200 |
| 2021-10-18 | 79.13 | $78.21 | 40514 |
| 2021-10-15 | 79.22 | $77.97 | 54349 |
| 2021-10-14 | 79.35 | $77.58 | 38719 |
| 2021-10-13 | 79.54 | $76.56 | 58805 |
| 2021-10-12 | 79.85 | $78.06 | 46639 |
| 2021-10-11 | 80.04 | $77.91 | 50447 |
| 2021-10-08 | 80.27 | $79.34 | 32400 |
| 2021-10-07 | 80.37 | $80.13 | 89733 |
| 2021-10-06 | 80.39 | $78.87 | 67125 |
| 2021-10-05 | 80.55 | $78.49 | 83239 |
| 2021-10-04 | 80.77 | $78.87 | 87500 |
| 2021-10-01 | 80.97 | $77.38 | 118700 |
| 2021-09-30 | 81.35 | $77.55 | 88200 |
| 2021-09-29 | 81.74 | $80.67 | 55103 |
| 2021-09-28 | 81.86 | $79.98 | 118500 |
| 2021-09-27 | 82.06 | $81.01 | 118047 |
| 2021-09-24 | 82.17 | $80.37 | 64000 |
| 2021-09-23 | 82.35 | $80.74 | 47813 |
| 2021-09-22 | 82.52 | $79.69 | 81100 |
| 2021-09-21 | 82.82 | $80.05 | 77400 |
| 2021-09-20 | 83.11 | $80.60 | 71000 |
| 2021-09-17 | 83.38 | $82.51 | 263917 |
| 2021-09-16 | 83.47 | $81.43 | 76323 |
| 2021-09-15 | 83.69 | $81.56 | 117300 |
| 2021-09-14 | 83.91 | $80.88 | 75840 |
| 2021-09-13 | 84.23 | $82.11 | 101800 |
| 2021-09-10 | 84.45 | $84.66 | 65800 |
| 2021-09-09 | 84.43 | $85.35 | 93500 |
| 2021-09-08 | 84.33 | $83.45 | 56900 |
| 2021-09-07 | 84.42 | $83.57 | 95721 |
| 2021-09-03 | 84.51 | $84.27 | 61700 |
| 2021-09-02 | 84.54 | $85.40 | 56100 |
| 2021-09-01 | 84.45 | $84.47 | 80800 |
| 2021-08-31 | 84.45 | $84.61 | 133812 |
| 2021-08-30 | 84.43 | $86.01 | 67400 |
| 2021-08-27 | 84.26 | $86.28 | 98472 |
| 2021-08-26 | 84.05 | $84.06 | 73100 |
| 2021-08-25 | 84.05 | $84.13 | 74500 |
| 2021-08-24 | 84.04 | $83.43 | 66000 |
| 2021-08-23 | 84.11 | $83.96 | 80815 |
| 2021-08-20 | 84.12 | $81.46 | 109000 |
| 2021-08-19 | 84.40 | $79.83 | 102512 |
| 2021-08-18 | 84.89 | $80.20 | 60928 |
| 2021-08-17 | 85.38 | $81.18 | 105300 |
| 2021-08-16 | 85.82 | $82.12 | 116400 |
| 2021-08-13 | 86.21 | $82.25 | 53900 |
| 2021-08-12 | 86.63 | $83.64 | 44700 |
| 2021-08-11 | 86.94 | $84.87 | 81400 |
| 2021-08-10 | 87.16 | $85.26 | 60507 |
| 2021-08-09 | 87.36 | $85.37 | 55000 |
| 2021-08-06 | 87.57 | $85.90 | 72613 |
| 2021-08-05 | 87.74 | $86.05 | 69337 |
| 2021-08-04 | 87.92 | $84.98 | 65400 |
| 2021-08-03 | 88.23 | $87.68 | 118828 |
| 2021-08-02 | 88.29 | $86.89 | 91200 |
| 2021-07-30 | 88.44 | $89.74 | 104600 |
| 2021-07-29 | 88.30 | $88.34 | 162700 |
| 2021-07-28 | 88.30 | $87.73 | 42800 |
| 2021-07-27 | 88.36 | $87.00 | 54316 |
| 2021-07-26 | 88.50 | $87.58 | 51400 |
| 2021-07-23 | 88.60 | $86.99 | 56500 |
| 2021-07-22 | 88.77 | $85.81 | 64900 |
| 2021-07-21 | 89.08 | $87.82 | 62936 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
191.59
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
58.80
Average
90.77
Maximum
192.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 191.59 | $186.00 | 213208 |
| 2026-07-16 | 192.05 | $189.05 | 240129 |
| 2026-07-15 | 192.18 | $188.58 | 284435 |
| 2026-07-14 | 192.31 | $194.56 | 242900 |
| 2026-07-13 | 191.81 | $191.13 | 243163 |
| 2026-07-10 | 191.58 | $196.30 | 382041 |
| 2026-07-09 | 190.76 | $188.26 | 595200 |
| 2026-07-08 | 190.65 | $189.11 | 475800 |
| 2026-07-07 | 190.41 | $191.95 | 217563 |
| 2026-07-06 | 189.80 | $194.10 | 385627 |
| 2026-07-02 | 188.89 | $197.90 | 287067 |
| 2026-07-01 | 187.49 | $195.29 | 331077 |
| 2026-06-30 | 186.22 | $195.34 | 371326 |
| 2026-06-29 | 184.82 | $195.75 | 477639 |
| 2026-06-26 | 183.27 | $196.25 | 897947 |
| 2026-06-25 | 181.55 | $195.92 | 447852 |
| 2026-06-24 | 179.74 | $188.32 | 330100 |
| 2026-06-23 | 178.55 | $185.66 | 464524 |
| 2026-06-22 | 177.51 | $182.98 | 253541 |
| 2026-06-18 | 176.64 | $182.02 | 406712 |
| 2026-06-17 | 175.79 | $178.43 | 271400 |
| 2026-06-16 | 175.19 | $179.65 | 206800 |
| 2026-06-15 | 174.41 | $179.73 | 315327 |
| 2026-06-12 | 173.51 | $182.30 | 144900 |
| 2026-06-11 | 172.27 | $180.29 | 246827 |
| 2026-06-10 | 171.11 | $174.74 | 257800 |
| 2026-06-09 | 170.39 | $176.26 | 293600 |
| 2026-06-08 | 169.43 | $177.03 | 249205 |
| 2026-06-05 | 168.32 | $173.97 | 432000 |
| 2026-06-04 | 167.41 | $173.07 | 177100 |
| 2026-06-03 | 166.52 | $171.07 | 177400 |
| 2026-06-02 | 165.76 | $169.57 | 259311 |
| 2026-06-01 | 165.06 | $171.20 | 238825 |
| 2026-05-29 | 164.14 | $169.99 | 325814 |
| 2026-05-28 | 163.28 | $171.53 | 216802 |
| 2026-05-27 | 162.18 | $169.89 | 195942 |
| 2026-05-26 | 161.17 | $167.15 | 177615 |
| 2026-05-22 | 160.37 | $164.65 | 131957 |
| 2026-05-21 | 159.79 | $164.57 | 273900 |
| 2026-05-20 | 159.20 | $165.98 | 311547 |
| 2026-05-19 | 158.45 | $161.57 | 261200 |
| 2026-05-18 | 158.11 | $162.90 | 182100 |
| 2026-05-15 | 157.62 | $159.26 | 244346 |
| 2026-05-14 | 157.50 | $159.74 | 158100 |
| 2026-05-13 | 157.31 | $158.11 | 209549 |
| 2026-05-12 | 157.27 | $156.49 | 199500 |
| 2026-05-11 | 157.38 | $156.98 | 154149 |
| 2026-05-08 | 157.44 | $158.26 | 172600 |
| 2026-05-07 | 157.38 | $156.54 | 315900 |
| 2026-05-06 | 157.51 | $159.91 | 309749 |
| 2026-05-05 | 157.30 | $156.56 | 295200 |
| 2026-05-04 | 157.38 | $153.11 | 233717 |
| 2026-05-01 | 157.80 | $158.21 | 278200 |
| 2026-04-30 | 157.71 | $156.92 | 194600 |
| 2026-04-29 | 157.71 | $153.89 | 165723 |
| 2026-04-28 | 157.99 | $155.52 | 278300 |
| 2026-04-27 | 158.08 | $154.99 | 417700 |
| 2026-04-24 | 158.18 | $161.10 | 214204 |
| 2026-04-23 | 157.62 | $162.15 | 191900 |
| 2026-04-22 | 156.90 | $160.27 | 182322 |
| 2026-04-21 | 156.30 | $158.78 | 142911 |
| 2026-04-20 | 155.78 | $159.20 | 232500 |
| 2026-04-17 | 155.13 | $161.78 | 171100 |
| 2026-04-16 | 154.15 | $156.67 | 166300 |
| 2026-04-15 | 153.58 | $155.39 | 137000 |
| 2026-04-14 | 153.10 | $156.72 | 312600 |
| 2026-04-13 | 152.47 | $158.02 | 261300 |
| 2026-04-10 | 151.68 | $157.03 | 310105 |
| 2026-04-09 | 150.93 | $161.26 | 589000 |
| 2026-04-08 | 149.70 | $156.70 | 387200 |
| 2026-04-07 | 148.87 | $150.76 | 235647 |
| 2026-04-06 | 148.59 | $154.99 | 227901 |
| 2026-04-02 | 147.86 | $152.48 | 238200 |
| 2026-04-01 | 147.34 | $151.36 | 223800 |
| 2026-03-31 | 146.94 | $150.50 | 267112 |
| 2026-03-30 | 146.62 | $148.16 | 290400 |
| 2026-03-27 | 146.58 | $147.52 | 186900 |
| 2026-03-26 | 146.62 | $146.43 | 194600 |
| 2026-03-25 | 146.81 | $147.18 | 238300 |
| 2026-03-24 | 146.96 | $148.56 | 207400 |
| 2026-03-23 | 147.02 | $145.74 | 233100 |
| 2026-03-20 | 147.36 | $140.70 | 551100 |
| 2026-03-19 | 148.26 | $142.67 | 222632 |
| 2026-03-18 | 149.01 | $141.40 | 364500 |
| 2026-03-17 | 149.93 | $149.78 | 229031 |
| 2026-03-16 | 150.07 | $151.17 | 215900 |
| 2026-03-13 | 150.10 | $148.77 | 159700 |
| 2026-03-12 | 150.39 | $146.80 | 168931 |
| 2026-03-11 | 150.90 | $145.97 | 181845 |
| 2026-03-10 | 151.53 | $147.61 | 211600 |
| 2026-03-09 | 152.05 | $148.84 | 243100 |
| 2026-03-06 | 152.49 | $145.16 | 198014 |
| 2026-03-05 | 153.31 | $146.64 | 190400 |
| 2026-03-04 | 153.99 | $153.06 | 201900 |
| 2026-03-03 | 154.04 | $151.75 | 289300 |
| 2026-03-02 | 154.17 | $157.42 | 183700 |
| 2026-02-27 | 153.69 | $154.62 | 134400 |
| 2026-02-26 | 153.42 | $153.80 | 146643 |
| 2026-02-25 | 153.19 | $155.37 | 152900 |
| 2026-02-24 | 152.73 | $155.22 | 177945 |
| 2026-02-23 | 152.24 | $151.30 | 218600 |
| 2026-02-20 | 152.06 | $153.73 | 183946 |
| 2026-02-19 | 151.60 | $152.93 | 169508 |
| 2026-02-18 | 151.18 | $152.10 | 182928 |
| 2026-02-17 | 150.79 | $152.58 | 146104 |
| 2026-02-13 | 150.29 | $155.68 | 154800 |
| 2026-02-12 | 149.43 | $154.99 | 172612 |
| 2026-02-11 | 148.57 | $155.12 | 236500 |
| 2026-02-10 | 147.61 | $154.49 | 170900 |
| 2026-02-09 | 146.62 | $156.13 | 226149 |
| 2026-02-06 | 145.37 | $156.83 | 302215 |
| 2026-02-05 | 143.95 | $151.30 | 283200 |
| 2026-02-04 | 142.94 | $148.09 | 280905 |
| 2026-02-03 | 142.13 | $147.23 | 276800 |
| 2026-02-02 | 141.31 | $143.46 | 310100 |
| 2026-01-30 | 140.75 | $142.21 | 314621 |
| 2026-01-29 | 140.22 | $145.06 | 213300 |
| 2026-01-28 | 139.32 | $142.00 | 174640 |
| 2026-01-27 | 138.61 | $142.00 | 202900 |
| 2026-01-26 | 137.83 | $142.73 | 193200 |
| 2026-01-23 | 136.89 | $140.70 | 170835 |
| 2026-01-22 | 136.06 | $142.01 | 258500 |
| 2026-01-21 | 135.02 | $145.81 | 349423 |
| 2026-01-20 | 133.53 | $140.82 | 154484 |
| 2026-01-16 | 132.43 | $140.86 | 223449 |
| 2026-01-15 | 131.25 | $140.80 | 394929 |
| 2026-01-14 | 130.02 | $141.66 | 225610 |
| 2026-01-13 | 128.66 | $136.86 | 171200 |
| 2026-01-12 | 127.71 | $135.64 | 203200 |
| 2026-01-09 | 126.85 | $134.45 | 191435 |
| 2026-01-08 | 126.07 | $133.43 | 410690 |
| 2026-01-07 | 125.35 | $127.62 | 172854 |
| 2026-01-06 | 125.17 | $127.14 | 193100 |
| 2026-01-05 | 125.03 | $127.16 | 184147 |
| 2026-01-02 | 124.90 | $123.33 | 190400 |
| 2025-12-31 | 125.15 | $122.67 | 143203 |
| 2025-12-30 | 125.47 | $122.98 | 129143 |
| 2025-12-29 | 125.76 | $123.81 | 137600 |
| 2025-12-26 | 125.97 | $124.95 | 84240 |
| 2025-12-24 | 126.07 | $124.06 | 56700 |
| 2025-12-23 | 126.26 | $123.81 | 164416 |
| 2025-12-22 | 126.45 | $125.16 | 139300 |
| 2025-12-19 | 126.47 | $124.66 | 921923 |
| 2025-12-18 | 126.51 | $124.15 | 160757 |
| 2025-12-17 | 126.55 | $125.78 | 260100 |
| 2025-12-16 | 126.40 | $128.77 | 211805 |
| 2025-12-15 | 125.90 | $129.86 | 154000 |
| 2025-12-12 | 125.23 | $128.52 | 172307 |
| 2025-12-11 | 124.64 | $131.02 | 158800 |
| 2025-12-10 | 123.73 | $125.95 | 179672 |
| 2025-12-09 | 123.26 | $125.76 | 130400 |
| 2025-12-08 | 122.76 | $124.34 | 163500 |
| 2025-12-05 | 122.36 | $127.99 | 150300 |
| 2025-12-04 | 121.56 | $127.74 | 118351 |
| 2025-12-03 | 120.75 | $126.69 | 135802 |
| 2025-12-02 | 119.98 | $125.29 | 172005 |
| 2025-12-01 | 119.32 | $122.85 | 231800 |
| 2025-11-28 | 118.84 | $123.10 | 100246 |
| 2025-11-26 | 118.34 | $123.98 | 303600 |
| 2025-11-25 | 117.75 | $125.67 | 242900 |
| 2025-11-24 | 116.98 | $117.57 | 189412 |
| 2025-11-21 | 117.00 | $118.58 | 190600 |
| 2025-11-20 | 116.95 | $117.51 | 148100 |
| 2025-11-19 | 117.03 | $116.05 | 111844 |
| 2025-11-18 | 117.28 | $116.04 | 102243 |
| 2025-11-17 | 117.55 | $115.85 | 130922 |
| 2025-11-14 | 117.88 | $116.70 | 134200 |
| 2025-11-13 | 118.14 | $116.11 | 153935 |
| 2025-11-12 | 118.50 | $116.80 | 118844 |
| 2025-11-11 | 118.82 | $115.83 | 147500 |
| 2025-11-10 | 119.27 | $115.43 | 151115 |
| 2025-11-07 | 119.80 | $116.75 | 208600 |
| 2025-11-06 | 120.21 | $117.32 | 146600 |
| 2025-11-05 | 120.58 | $119.28 | 288600 |
| 2025-11-04 | 120.76 | $117.00 | 221300 |
| 2025-11-03 | 121.19 | $117.19 | 507000 |
| 2025-10-31 | 121.62 | $114.94 | 506270 |
| 2025-10-30 | 122.30 | $122.91 | 313700 |
| 2025-10-29 | 122.22 | $121.08 | 171900 |
| 2025-10-28 | 122.32 | $122.93 | 148000 |
| 2025-10-27 | 122.22 | $122.22 | 130000 |
| 2025-10-24 | 122.20 | $123.15 | 135840 |
| 2025-10-23 | 122.08 | $123.04 | 107730 |
| 2025-10-22 | 121.94 | $122.33 | 220337 |
| 2025-10-21 | 121.84 | $121.64 | 204707 |
| 2025-10-20 | 121.79 | $121.98 | 159507 |
| 2025-10-17 | 121.67 | $121.86 | 111300 |
| 2025-10-16 | 121.54 | $122.86 | 121400 |
| 2025-10-15 | 121.28 | $124.09 | 169200 |
| 2025-10-14 | 120.87 | $123.60 | 230906 |
| 2025-10-13 | 120.48 | $123.51 | 186400 |
| 2025-10-10 | 120.07 | $118.63 | 183449 |
| 2025-10-09 | 120.10 | $118.53 | 252642 |
| 2025-10-08 | 120.14 | $121.27 | 154634 |
| 2025-10-07 | 119.87 | $121.25 | 212505 |
| 2025-10-06 | 119.55 | $122.61 | 163541 |
| 2025-10-03 | 119.05 | $123.22 | 212422 |
| 2025-10-02 | 118.43 | $121.61 | 117200 |
| 2025-10-01 | 117.91 | $120.45 | 195800 |
| 2025-09-30 | 117.44 | $121.19 | 302800 |
| 2025-09-29 | 116.83 | $122.66 | 496900 |
| 2025-09-26 | 116.02 | $120.94 | 265333 |
| 2025-09-25 | 115.30 | $117.00 | 199304 |
| 2025-09-24 | 114.92 | $117.41 | 180733 |
| 2025-09-23 | 114.47 | $117.12 | 151000 |
| 2025-09-22 | 114.00 | $115.63 | 195200 |
| 2025-09-19 | 113.65 | $115.44 | 470969 |
| 2025-09-18 | 113.28 | $117.42 | 179303 |
| 2025-09-17 | 112.68 | $116.79 | 277844 |
| 2025-09-16 | 112.11 | $117.05 | 258100 |
| 2025-09-15 | 111.49 | $117.10 | 185339 |
| 2025-09-12 | 110.82 | $114.58 | 352502 |
| 2025-09-11 | 110.39 | $118.10 | 451600 |
| 2025-09-10 | 109.59 | $111.00 | 307829 |
| 2025-09-09 | 109.48 | $110.79 | 217800 |
| 2025-09-08 | 109.38 | $111.98 | 178000 |
| 2025-09-05 | 109.17 | $109.97 | 153729 |
| 2025-09-04 | 109.16 | $109.58 | 176800 |
| 2025-09-03 | 109.18 | $108.33 | 176303 |
| 2025-09-02 | 109.34 | $107.95 | 150044 |
| 2025-08-29 | 109.54 | $107.26 | 146500 |
| 2025-08-28 | 109.81 | $108.06 | 221900 |
| 2025-08-27 | 110.01 | $109.60 | 136900 |
| 2025-08-26 | 110.05 | $108.75 | 193731 |
| 2025-08-25 | 110.16 | $108.68 | 141726 |
| 2025-08-22 | 110.28 | $110.74 | 235216 |
| 2025-08-21 | 110.18 | $107.54 | 215300 |
| 2025-08-20 | 110.38 | $108.78 | 166400 |
| 2025-08-19 | 110.44 | $109.48 | 204500 |
| 2025-08-18 | 110.43 | $112.25 | 193500 |
| 2025-08-15 | 110.13 | $108.95 | 246400 |
| 2025-08-14 | 110.15 | $112.37 | 191643 |
| 2025-08-13 | 109.84 | $113.36 | 146300 |
| 2025-08-12 | 109.41 | $111.45 | 143300 |
| 2025-08-11 | 109.15 | $110.20 | 118400 |
| 2025-08-08 | 108.98 | $111.88 | 134929 |
| 2025-08-07 | 108.64 | $111.29 | 139602 |
| 2025-08-06 | 108.31 | $110.75 | 134700 |
| 2025-08-05 | 108.00 | $109.04 | 256200 |
| 2025-08-04 | 107.82 | $110.88 | 223627 |
| 2025-08-01 | 107.44 | $109.20 | 224300 |
| 2025-07-31 | 107.21 | $107.50 | 209928 |
| 2025-07-30 | 107.14 | $107.14 | 217130 |
| 2025-07-29 | 107.10 | $107.17 | 222643 |
| 2025-07-28 | 107.04 | $108.25 | 184243 |
| 2025-07-25 | 106.87 | $107.19 | 163200 |
| 2025-07-24 | 106.80 | $104.63 | 186000 |
| 2025-07-23 | 106.97 | $106.25 | 193738 |
| 2025-07-22 | 106.98 | $106.50 | 195900 |
| 2025-07-21 | 106.95 | $108.45 | 184800 |
| 2025-07-18 | 106.70 | $109.67 | 197600 |
| 2025-07-17 | 106.29 | $111.35 | 284800 |
| 2025-07-16 | 105.69 | $108.36 | 232900 |
| 2025-07-15 | 105.36 | $107.57 | 409400 |
| 2025-07-14 | 105.10 | $106.54 | 294200 |
| 2025-07-11 | 104.94 | $108.17 | 561200 |
| 2025-07-10 | 104.62 | $102.70 | 291555 |
| 2025-07-09 | 104.85 | $102.01 | 188700 |
| 2025-07-08 | 105.17 | $104.24 | 219402 |
| 2025-07-07 | 105.31 | $105.42 | 171300 |
| 2025-07-03 | 105.33 | $106.61 | 91600 |
| 2025-07-02 | 105.24 | $106.55 | 252000 |
| 2025-07-01 | 105.16 | $105.79 | 196312 |
| 2025-06-30 | 105.16 | $105.04 | 306809 |
| 2025-06-27 | 105.24 | $106.35 | 514800 |
| 2025-06-26 | 105.21 | $106.25 | 275800 |
| 2025-06-25 | 105.18 | $105.41 | 282254 |
| 2025-06-24 | 105.24 | $104.27 | 340500 |
| 2025-06-23 | 105.41 | $102.19 | 198800 |
| 2025-06-20 | 105.78 | $101.49 | 637100 |
| 2025-06-18 | 106.24 | $101.76 | 179000 |
| 2025-06-17 | 106.70 | $103.76 | 169141 |
| 2025-06-16 | 106.98 | $106.21 | 138425 |
| 2025-06-13 | 107.01 | $105.45 | 202000 |
| 2025-06-12 | 107.12 | $107.47 | 112741 |
| 2025-06-11 | 107.00 | $107.74 | 139300 |
| 2025-06-10 | 106.82 | $108.25 | 226015 |
| 2025-06-09 | 106.58 | $108.35 | 153800 |
| 2025-06-06 | 106.32 | $108.19 | 110700 |
| 2025-06-05 | 106.05 | $106.84 | 150200 |
| 2025-06-04 | 105.90 | $106.15 | 131813 |
| 2025-06-03 | 105.80 | $106.88 | 146500 |
| 2025-06-02 | 105.59 | $107.40 | 278604 |
| 2025-05-30 | 105.31 | $107.98 | 338900 |
| 2025-05-29 | 104.93 | $106.76 | 106000 |
| 2025-05-28 | 104.65 | $106.63 | 174682 |
| 2025-05-27 | 104.36 | $107.10 | 134500 |
| 2025-05-23 | 103.98 | $104.36 | 98210 |
| 2025-05-22 | 103.85 | $104.21 | 128100 |
| 2025-05-21 | 103.72 | $103.98 | 187400 |
| 2025-05-20 | 103.59 | $107.33 | 185500 |
| 2025-05-19 | 103.09 | $106.52 | 148200 |
| 2025-05-16 | 102.60 | $104.71 | 177600 |
| 2025-05-15 | 102.23 | $103.46 | 266400 |
| 2025-05-14 | 101.93 | $101.46 | 171142 |
| 2025-05-13 | 101.78 | $102.31 | 140600 |
| 2025-05-12 | 101.50 | $103.89 | 234934 |
| 2025-05-09 | 101.02 | $104.45 | 170600 |
| 2025-05-08 | 100.42 | $105.80 | 265718 |
| 2025-05-07 | 99.60 | $104.67 | 213495 |
| 2025-05-06 | 98.78 | $100.99 | 174700 |
| 2025-05-05 | 98.23 | $100.43 | 146042 |
| 2025-05-02 | 97.65 | $100.94 | 196444 |
| 2025-05-01 | 96.97 | $101.23 | 220609 |
| 2025-04-30 | 96.19 | $101.49 | 300622 |
| 2025-04-29 | 95.33 | $101.51 | 294900 |
| 2025-04-28 | 94.40 | $99.46 | 232000 |
| 2025-04-25 | 93.61 | $99.98 | 294607 |
| 2025-04-24 | 92.70 | $101.71 | 462200 |
| 2025-04-23 | 91.55 | $100.26 | 389400 |
| 2025-04-22 | 90.47 | $96.01 | 216833 |
| 2025-04-21 | 89.74 | $93.76 | 155641 |
| 2025-04-17 | 89.18 | $93.64 | 170823 |
| 2025-04-16 | 88.59 | $92.26 | 182149 |
| 2025-04-15 | 88.10 | $91.59 | 230425 |
| 2025-04-14 | 87.63 | $94.28 | 240119 |
| 2025-04-11 | 86.87 | $91.74 | 320308 |
| 2025-04-10 | 86.31 | $91.76 | 704600 |
| 2025-04-09 | 85.70 | $85.79 | 367027 |
| 2025-04-08 | 85.66 | $82.12 | 381500 |
| 2025-04-07 | 85.97 | $83.80 | 342000 |
| 2025-04-04 | 86.15 | $85.23 | 338200 |
| 2025-04-03 | 86.21 | $86.75 | 217100 |
| 2025-04-02 | 86.13 | $89.08 | 148740 |
| 2025-04-01 | 85.82 | $88.13 | 175546 |
| 2025-03-31 | 85.58 | $87.85 | 191900 |
| 2025-03-28 | 85.37 | $86.05 | 155719 |
| 2025-03-27 | 85.36 | $86.72 | 149700 |
| 2025-03-26 | 85.29 | $85.92 | 172100 |
| 2025-03-25 | 85.32 | $85.59 | 173107 |
| 2025-03-24 | 85.41 | $85.91 | 183423 |
| 2025-03-21 | 85.49 | $83.71 | 1.8M |
| 2025-03-20 | 85.81 | $84.20 | 177700 |
| 2025-03-19 | 86.11 | $85.25 | 224330 |
| 2025-03-18 | 86.33 | $84.47 | 216209 |
| 2025-03-17 | 86.63 | $85.43 | 420237 |
| 2025-03-14 | 86.87 | $83.53 | 214713 |
| 2025-03-13 | 87.35 | $82.40 | 198313 |
| 2025-03-12 | 87.98 | $83.45 | 224400 |
| 2025-03-11 | 88.57 | $85.92 | 165600 |
| 2025-03-10 | 88.96 | $87.87 | 278503 |
| 2025-03-07 | 89.18 | $88.82 | 243800 |
| 2025-03-06 | 89.34 | $87.99 | 273200 |
| 2025-03-05 | 89.59 | $85.99 | 224749 |
| 2025-03-04 | 90.07 | $85.97 | 242200 |
| 2025-03-03 | 90.57 | $88.67 | 154003 |
| 2025-02-28 | 90.83 | $89.39 | 214000 |
| 2025-02-27 | 91.02 | $89.16 | 126200 |
| 2025-02-26 | 91.26 | $90.89 | 217639 |
| 2025-02-25 | 91.33 | $92.00 | 274034 |
| 2025-02-24 | 91.30 | $90.64 | 317215 |
| 2025-02-21 | 91.39 | $89.68 | 258616 |
| 2025-02-20 | 91.59 | $89.56 | 257000 |
| 2025-02-19 | 91.80 | $88.23 | 224500 |
| 2025-02-18 | 92.15 | $88.03 | 287326 |
| 2025-02-14 | 92.51 | $91.14 | 234140 |
| 2025-02-13 | 92.56 | $93.80 | 138917 |
| 2025-02-12 | 92.33 | $93.55 | 180300 |
| 2025-02-11 | 92.08 | $94.86 | 177439 |
| 2025-02-10 | 91.66 | $94.65 | 242900 |
| 2025-02-07 | 91.24 | $91.66 | 186703 |
| 2025-02-06 | 91.11 | $92.73 | 165700 |
| 2025-02-05 | 90.87 | $93.19 | 212022 |
| 2025-02-04 | 90.58 | $92.46 | 179107 |
| 2025-02-03 | 90.37 | $90.07 | 165432 |
| 2025-01-31 | 90.39 | $90.97 | 270100 |
| 2025-01-30 | 90.33 | $91.99 | 169049 |
| 2025-01-29 | 90.18 | $91.93 | 273122 |
| 2025-01-28 | 90.03 | $91.56 | 217337 |
| 2025-01-27 | 89.94 | $92.83 | 190708 |
| 2025-01-24 | 89.73 | $90.79 | 315715 |
| 2025-01-23 | 89.73 | $90.45 | 234832 |
| 2025-01-22 | 89.78 | $90.64 | 311137 |
| 2025-01-21 | 89.83 | $90.45 | 278006 |
| 2025-01-17 | 89.91 | $87.30 | 183200 |
| 2025-01-16 | 90.32 | $87.12 | 156800 |
| 2025-01-15 | 90.79 | $87.46 | 183427 |
| 2025-01-14 | 91.25 | $86.17 | 227365 |
| 2025-01-13 | 91.89 | $84.86 | 403000 |
| 2025-01-10 | 92.71 | $89.25 | 485408 |
| 2025-01-08 | 93.14 | $93.45 | 404400 |
| 2025-01-07 | 93.19 | $92.22 | 231600 |
| 2025-01-06 | 93.35 | $91.72 | 146200 |
| 2025-01-03 | 93.54 | $92.35 | 116045 |
| 2025-01-02 | 93.68 | $92.91 | 198611 |
| 2024-12-31 | 93.74 | $92.17 | 99603 |
| 2024-12-30 | 93.87 | $91.46 | 93524 |
| 2024-12-27 | 94.06 | $92.99 | 83000 |
| 2024-12-26 | 94.09 | $94.30 | 94300 |
| 2024-12-24 | 93.97 | $94.57 | 57800 |
| 2024-12-23 | 93.81 | $94.21 | 142356 |
| 2024-12-20 | 93.67 | $94.00 | 575925 |
| 2024-12-19 | 93.52 | $93.93 | 167100 |
| 2024-12-18 | 93.35 | $93.83 | 358191 |
| 2024-12-17 | 93.15 | $93.77 | 200128 |
| 2024-12-16 | 92.94 | $94.47 | 98100 |
| 2024-12-13 | 92.62 | $93.93 | 182241 |
| 2024-12-12 | 92.33 | $96.76 | 303707 |
| 2024-12-11 | 91.73 | $96.92 | 250823 |
| 2024-12-10 | 91.08 | $96.67 | 176346 |
| 2024-12-09 | 90.43 | $95.21 | 174500 |
| 2024-12-06 | 89.89 | $91.60 | 143228 |
| 2024-12-05 | 89.69 | $89.67 | 274623 |
| 2024-12-04 | 89.68 | $91.12 | 80044 |
| 2024-12-03 | 89.52 | $90.93 | 128202 |
| 2024-12-02 | 89.35 | $90.10 | 173800 |
| 2024-11-29 | 89.23 | $89.74 | 82000 |
| 2024-11-27 | 89.12 | $89.88 | 118700 |
| 2024-11-26 | 89.00 | $90.45 | 152227 |
| 2024-11-25 | 88.81 | $90.92 | 244600 |
| 2024-11-22 | 88.59 | $89.96 | 177427 |
| 2024-11-21 | 88.46 | $88.48 | 134343 |
| 2024-11-20 | 88.50 | $87.70 | 91529 |
| 2024-11-19 | 88.63 | $87.99 | 103400 |
| 2024-11-18 | 88.76 | $87.73 | 118328 |
| 2024-11-15 | 88.93 | $87.21 | 148919 |
| 2024-11-14 | 89.17 | $88.10 | 106400 |
| 2024-11-13 | 89.36 | $89.51 | 98841 |
| 2024-11-12 | 89.43 | $89.42 | 154913 |
| 2024-11-11 | 89.53 | $90.37 | 131500 |
| 2024-11-08 | 89.53 | $90.19 | 148100 |
| 2024-11-07 | 89.56 | $90.02 | 147613 |
| 2024-11-06 | 89.61 | $91.99 | 225640 |
| 2024-11-05 | 89.47 | $87.26 | 285900 |
| 2024-11-04 | 89.81 | $85.82 | 240634 |
| 2024-11-01 | 90.30 | $85.45 | 250600 |
| 2024-10-31 | 90.87 | $83.08 | 311300 |
| 2024-10-30 | 91.69 | $89.31 | 126800 |
| 2024-10-29 | 91.93 | $90.31 | 106300 |
| 2024-10-28 | 92.07 | $91.15 | 136227 |
| 2024-10-25 | 92.13 | $91.70 | 81932 |
| 2024-10-24 | 92.14 | $92.90 | 111700 |
| 2024-10-23 | 92.02 | $92.06 | 132034 |
| 2024-10-22 | 91.96 | $92.40 | 94838 |
| 2024-10-21 | 91.86 | $92.01 | 109327 |
| 2024-10-18 | 91.78 | $92.96 | 88600 |
| 2024-10-17 | 91.59 | $93.24 | 75314 |
| 2024-10-16 | 91.37 | $93.26 | 98200 |
| 2024-10-15 | 91.13 | $93.21 | 168800 |
| 2024-10-14 | 90.87 | $90.50 | 150140 |
| 2024-10-11 | 90.87 | $91.16 | 98805 |
| 2024-10-10 | 90.79 | $91.11 | 163800 |
| 2024-10-09 | 90.70 | $92.04 | 100205 |
| 2024-10-08 | 90.49 | $91.63 | 135900 |
| 2024-10-07 | 90.28 | $91.21 | 102416 |
| 2024-10-04 | 90.09 | $92.64 | 112100 |
| 2024-10-03 | 89.73 | $89.54 | 146723 |
| 2024-10-02 | 89.67 | $90.28 | 80743 |
| 2024-10-01 | 89.52 | $90.73 | 89000 |
| 2024-09-30 | 89.32 | $91.78 | 159908 |
| 2024-09-27 | 89.00 | $91.31 | 109700 |
| 2024-09-26 | 88.72 | $89.49 | 93935 |
| 2024-09-25 | 88.61 | $88.92 | 99834 |
| 2024-09-24 | 88.57 | $89.27 | 108743 |
| 2024-09-23 | 88.49 | $89.00 | 119600 |
| 2024-09-20 | 88.44 | $90.29 | 458300 |
| 2024-09-19 | 88.25 | $91.10 | 107614 |
| 2024-09-18 | 87.96 | $89.06 | 155800 |
| 2024-09-17 | 87.84 | $88.95 | 133905 |
| 2024-09-16 | 87.72 | $89.17 | 117600 |
| 2024-09-13 | 87.55 | $89.76 | 169100 |
| 2024-09-12 | 87.32 | $86.71 | 108200 |
| 2024-09-11 | 87.35 | $85.38 | 117500 |
| 2024-09-10 | 87.50 | $85.14 | 144621 |
| 2024-09-09 | 87.66 | $85.40 | 148216 |
| 2024-09-06 | 87.79 | $86.12 | 117526 |
| 2024-09-05 | 87.82 | $89.03 | 111517 |
| 2024-09-04 | 87.54 | $88.03 | 77300 |
| 2024-09-03 | 87.33 | $88.09 | 178400 |
| 2024-08-30 | 87.08 | $89.58 | 102100 |
| 2024-08-29 | 86.68 | $89.00 | 118100 |
| 2024-08-28 | 86.33 | $88.96 | 121800 |
| 2024-08-27 | 86.00 | $90.51 | 127244 |
| 2024-08-26 | 85.52 | $90.11 | 181100 |
| 2024-08-23 | 85.06 | $89.30 | 144511 |
| 2024-08-22 | 84.69 | $86.22 | 245637 |
| 2024-08-21 | 84.60 | $86.24 | 138141 |
| 2024-08-20 | 84.51 | $84.28 | 101200 |
| 2024-08-19 | 84.63 | $86.19 | 128449 |
| 2024-08-16 | 84.56 | $85.48 | 180034 |
| 2024-08-15 | 84.58 | $85.65 | 143400 |
| 2024-08-14 | 84.59 | $82.80 | 100100 |
| 2024-08-13 | 84.92 | $83.46 | 113800 |
| 2024-08-12 | 85.20 | $82.03 | 211200 |
| 2024-08-09 | 85.64 | $82.69 | 101000 |
| 2024-08-08 | 86.01 | $82.07 | 86100 |
| 2024-08-07 | 86.44 | $81.08 | 131528 |
| 2024-08-06 | 86.94 | $82.09 | 114300 |
| 2024-08-05 | 87.33 | $82.27 | 183619 |
| 2024-08-02 | 87.69 | $86.25 | 172700 |
| 2024-08-01 | 87.63 | $89.49 | 219947 |
| 2024-07-31 | 87.22 | $91.33 | 186322 |
| 2024-07-30 | 86.58 | $89.76 | 119951 |
| 2024-07-29 | 86.04 | $88.53 | 135043 |
| 2024-07-26 | 85.58 | $88.50 | 115142 |
| 2024-07-25 | 85.08 | $86.43 | 126300 |
| 2024-07-24 | 84.76 | $86.18 | 112407 |
| 2024-07-23 | 84.43 | $87.02 | 156800 |
| 2024-07-22 | 83.99 | $87.47 | 116700 |
| 2024-07-19 | 83.48 | $87.04 | 159500 |
| 2024-07-18 | 82.97 | $89.97 | 217600 |
| 2024-07-17 | 82.14 | $90.57 | 221603 |
| 2024-07-16 | 81.19 | $88.65 | 277503 |
| 2024-07-15 | 80.38 | $84.35 | 359413 |
| 2024-07-12 | 79.96 | $83.26 | 267942 |
| 2024-07-11 | 79.63 | $80.23 | 387400 |
| 2024-07-10 | 79.60 | $78.30 | 253943 |
| 2024-07-09 | 79.78 | $78.22 | 141774 |
| 2024-07-08 | 79.98 | $78.96 | 182242 |
| 2024-07-05 | 80.13 | $79.29 | 115325 |
| 2024-07-03 | 80.27 | $79.39 | 70900 |
| 2024-07-02 | 80.42 | $79.65 | 107501 |
| 2024-07-01 | 80.56 | $79.30 | 126603 |
| 2024-06-28 | 80.76 | $81.20 | 270000 |
| 2024-06-27 | 80.79 | $80.30 | 135100 |
| 2024-06-26 | 80.91 | $80.63 | 127100 |
| 2024-06-25 | 81.01 | $80.87 | 117300 |
| 2024-06-24 | 81.11 | $80.88 | 168233 |
| 2024-06-21 | 81.21 | $80.40 | 587800 |
| 2024-06-20 | 81.38 | $80.12 | 144300 |
| 2024-06-18 | 81.60 | $79.39 | 109000 |
| 2024-06-17 | 81.92 | $79.49 | 129000 |
| 2024-06-14 | 82.27 | $78.75 | 214405 |
| 2024-06-13 | 82.73 | $79.25 | 198735 |
| 2024-06-12 | 83.17 | $82.47 | 107403 |
| 2024-06-11 | 83.32 | $81.69 | 115600 |
| 2024-06-10 | 83.57 | $82.13 | 106422 |
| 2024-06-07 | 83.78 | $82.21 | 66448 |
| 2024-06-06 | 84.00 | $83.42 | 62012 |
| 2024-06-05 | 84.12 | $83.82 | 91500 |
| 2024-06-04 | 84.20 | $83.00 | 76714 |
| 2024-06-03 | 84.37 | $83.90 | 110700 |
| 2024-05-31 | 84.44 | $84.15 | 121600 |
| 2024-05-30 | 84.47 | $83.12 | 92440 |
| 2024-05-29 | 84.60 | $82.10 | 84800 |
| 2024-05-28 | 84.81 | $82.99 | 134219 |
| 2024-05-24 | 84.94 | $83.80 | 170200 |
| 2024-05-23 | 84.98 | $83.18 | 114800 |
| 2024-05-22 | 85.06 | $84.57 | 139305 |
| 2024-05-21 | 85.00 | $85.52 | 94338 |
| 2024-05-20 | 84.82 | $85.53 | 115400 |
| 2024-05-17 | 84.62 | $87.16 | 86248 |
| 2024-05-16 | 84.25 | $87.24 | 112700 |
| 2024-05-15 | 83.83 | $86.06 | 96443 |
| 2024-05-14 | 83.50 | $86.02 | 127000 |
| 2024-05-13 | 83.13 | $84.84 | 97200 |
| 2024-05-10 | 82.85 | $84.89 | 81800 |
| 2024-05-09 | 82.54 | $85.40 | 103600 |
| 2024-05-08 | 82.16 | $85.76 | 166700 |
| 2024-05-07 | 81.72 | $84.72 | 109900 |
| 2024-05-06 | 81.36 | $83.14 | 89200 |
| 2024-05-03 | 81.16 | $82.46 | 94300 |
| 2024-05-02 | 81.03 | $82.02 | 106300 |
| 2024-05-01 | 80.94 | $81.55 | 145547 |
| 2024-04-30 | 80.90 | $80.59 | 220100 |
| 2024-04-29 | 80.95 | $81.97 | 137101 |
| 2024-04-26 | 80.88 | $81.49 | 182114 |
| 2024-04-25 | 80.86 | $80.17 | 152429 |
| 2024-04-24 | 80.99 | $80.91 | 176000 |
| 2024-04-23 | 81.05 | $81.58 | 174400 |
| 2024-04-22 | 81.05 | $80.91 | 242420 |
| 2024-04-19 | 81.11 | $82.85 | 281828 |
| 2024-04-18 | 80.99 | $80.42 | 215200 |
| 2024-04-17 | 81.11 | $79.39 | 185100 |
| 2024-04-16 | 81.33 | $78.20 | 181306 |
| 2024-04-15 | 81.67 | $79.71 | 178332 |
| 2024-04-12 | 81.87 | $79.45 | 184800 |
| 2024-04-11 | 82.11 | $80.07 | 329800 |
| 2024-04-10 | 82.30 | $80.53 | 488500 |
| 2024-04-09 | 82.45 | $83.09 | 250940 |
| 2024-04-08 | 82.37 | $83.53 | 172700 |
| 2024-04-05 | 82.23 | $82.94 | 121114 |
| 2024-04-04 | 82.16 | $82.36 | 167739 |
| 2024-04-03 | 82.15 | $81.34 | 124635 |
| 2024-04-02 | 82.24 | $81.80 | 176604 |
| 2024-04-01 | 82.30 | $83.67 | 151200 |
| 2024-03-28 | 82.18 | $84.00 | 137119 |
| 2024-03-27 | 82.04 | $83.29 | 128400 |
| 2024-03-26 | 81.96 | $81.76 | 162800 |
| 2024-03-25 | 82.03 | $81.78 | 92404 |
| 2024-03-22 | 82.11 | $81.45 | 62500 |
| 2024-03-21 | 82.23 | $82.74 | 120924 |
| 2024-03-20 | 82.22 | $81.50 | 80600 |
| 2024-03-19 | 82.32 | $80.69 | 101602 |
| 2024-03-18 | 82.50 | $80.22 | 104700 |
| 2024-03-15 | 82.73 | $80.67 | 286200 |
| 2024-03-14 | 82.91 | $81.24 | 107717 |
| 2024-03-13 | 83.04 | $82.45 | 85100 |
| 2024-03-12 | 83.03 | $82.85 | 58417 |
| 2024-03-11 | 82.97 | $83.26 | 107800 |
| 2024-03-08 | 82.86 | $82.90 | 85900 |
| 2024-03-07 | 82.76 | $83.98 | 149728 |
| 2024-03-06 | 82.52 | $83.10 | 89600 |
| 2024-03-05 | 82.34 | $82.78 | 85500 |
| 2024-03-04 | 82.15 | $84.10 | 96511 |
| 2024-03-01 | 81.80 | $83.73 | 74800 |
| 2024-02-29 | 81.45 | $84.14 | 189446 |
| 2024-02-28 | 81.03 | $83.79 | 129300 |
| 2024-02-27 | 80.61 | $83.80 | 128500 |
| 2024-02-26 | 80.16 | $82.74 | 79300 |
| 2024-02-23 | 79.79 | $82.55 | 90623 |
| 2024-02-22 | 79.40 | $82.06 | 196535 |
| 2024-02-21 | 79.02 | $81.14 | 100000 |
| 2024-02-20 | 78.71 | $80.08 | 181033 |
| 2024-02-16 | 78.49 | $80.24 | 105205 |
| 2024-02-15 | 78.23 | $81.29 | 107300 |
| 2024-02-14 | 77.86 | $80.06 | 233438 |
| 2024-02-13 | 77.58 | $79.01 | 343904 |
| 2024-02-12 | 77.40 | $80.71 | 168513 |
| 2024-02-09 | 77.03 | $78.86 | 159808 |
| 2024-02-08 | 76.82 | $78.30 | 151300 |
| 2024-02-07 | 76.66 | $77.42 | 275000 |
| 2024-02-06 | 76.56 | $76.79 | 94600 |
| 2024-02-05 | 76.51 | $75.12 | 173100 |
| 2024-02-02 | 76.60 | $76.87 | 168600 |
| 2024-02-01 | 76.51 | $77.04 | 117700 |
| 2024-01-31 | 76.38 | $76.02 | 139300 |
| 2024-01-30 | 76.35 | $77.95 | 89440 |
| 2024-01-29 | 76.13 | $77.88 | 208139 |
| 2024-01-26 | 75.90 | $75.84 | 95500 |
| 2024-01-25 | 75.88 | $76.27 | 214918 |
| 2024-01-24 | 75.81 | $75.26 | 91139 |
| 2024-01-23 | 75.84 | $76.44 | 101426 |
| 2024-01-22 | 75.75 | $77.61 | 98700 |
| 2024-01-19 | 75.53 | $77.14 | 111900 |
| 2024-01-18 | 75.35 | $76.55 | 101900 |
| 2024-01-17 | 75.20 | $76.08 | 121431 |
| 2024-01-16 | 75.10 | $76.86 | 200847 |
| 2024-01-12 | 74.90 | $77.00 | 183400 |
| 2024-01-11 | 74.67 | $75.39 | 237252 |
| 2024-01-10 | 74.58 | $76.52 | 433723 |
| 2024-01-09 | 74.36 | $72.94 | 189113 |
| 2024-01-08 | 74.46 | $73.22 | 112158 |
| 2024-01-05 | 74.52 | $72.85 | 147200 |
| 2024-01-04 | 74.60 | $73.11 | 186814 |
| 2024-01-03 | 74.64 | $73.87 | 191929 |
| 2024-01-02 | 74.59 | $75.35 | 134100 |
| 2023-12-29 | 74.37 | $75.78 | 103906 |
| 2023-12-28 | 74.06 | $76.33 | 77418 |
| 2023-12-27 | 73.67 | $76.30 | 80500 |
| 2023-12-26 | 73.24 | $76.52 | 64442 |
| 2023-12-22 | 72.74 | $75.72 | 91300 |
| 2023-12-21 | 72.29 | $75.06 | 134220 |
| 2023-12-20 | 71.86 | $73.88 | 196746 |
| 2023-12-19 | 71.52 | $74.51 | 200500 |
| 2023-12-18 | 71.08 | $73.71 | 173817 |
| 2023-12-15 | 70.68 | $74.21 | 751843 |
| 2023-12-14 | 70.21 | $73.63 | 312200 |
| 2023-12-13 | 69.76 | $73.87 | 212400 |
| 2023-12-12 | 69.27 | $71.46 | 207214 |
| 2023-12-11 | 68.98 | $70.81 | 236748 |
| 2023-12-08 | 68.73 | $70.25 | 142400 |
| 2023-12-07 | 68.51 | $70.07 | 173917 |
| 2023-12-06 | 68.30 | $69.07 | 117100 |
| 2023-12-05 | 68.17 | $69.88 | 122021 |
| 2023-12-04 | 67.96 | $69.94 | 179802 |
| 2023-12-01 | 67.72 | $69.59 | 169801 |
| 2023-11-30 | 67.50 | $67.39 | 175400 |
| 2023-11-29 | 67.48 | $67.61 | 124900 |
| 2023-11-28 | 67.41 | $68.28 | 91500 |
| 2023-11-27 | 67.29 | $67.87 | 75800 |
| 2023-11-24 | 67.24 | $67.83 | 37704 |
| 2023-11-22 | 67.21 | $67.57 | 71432 |
| 2023-11-21 | 67.22 | $67.10 | 105900 |
| 2023-11-20 | 67.31 | $67.63 | 132814 |
| 2023-11-17 | 67.37 | $67.26 | 257216 |
| 2023-11-16 | 67.48 | $67.38 | 263400 |
| 2023-11-15 | 67.61 | $68.75 | 198900 |
| 2023-11-14 | 67.62 | $68.70 | 151943 |
| 2023-11-13 | 67.67 | $65.76 | 93200 |
| 2023-11-10 | 68.02 | $65.55 | 234437 |
| 2023-11-09 | 68.44 | $65.62 | 230300 |
| 2023-11-08 | 68.88 | $67.43 | 143525 |
| 2023-11-07 | 69.18 | $67.41 | 141715 |
| 2023-11-06 | 69.53 | $67.71 | 197500 |
| 2023-11-03 | 69.87 | $66.82 | 176400 |
| 2023-11-02 | 70.34 | $66.50 | 308101 |
| 2023-11-01 | 70.88 | $64.05 | 378811 |
| 2023-10-31 | 71.70 | $62.49 | 992521 |
| 2023-10-30 | 72.72 | $71.67 | 169449 |
| 2023-10-27 | 72.88 | $72.17 | 207802 |
| 2023-10-26 | 73.01 | $72.68 | 229040 |
| 2023-10-25 | 73.10 | $72.51 | 309500 |
| 2023-10-24 | 73.21 | $72.21 | 309000 |
| 2023-10-23 | 73.36 | $71.51 | 145100 |
| 2023-10-20 | 73.59 | $71.79 | 250126 |
| 2023-10-19 | 73.80 | $73.02 | 274726 |
| 2023-10-18 | 73.91 | $73.02 | 264826 |
| 2023-10-17 | 74.04 | $73.51 | 374323 |
| 2023-10-16 | 74.14 | $72.53 | 391900 |
| 2023-10-13 | 74.35 | $72.71 | 199731 |
| 2023-10-12 | 74.58 | $73.75 | 399834 |
| 2023-10-11 | 74.72 | $74.61 | 312723 |
| 2023-10-10 | 74.79 | $74.84 | 302300 |
| 2023-10-09 | 74.85 | $74.90 | 543719 |
| 2023-10-06 | 74.91 | $74.20 | 425900 |
| 2023-10-05 | 75.04 | $74.47 | 587600 |
| 2023-10-04 | 75.15 | $74.40 | 924500 |
| 2023-10-03 | 75.27 | $74.20 | 248200 |
| 2023-10-02 | 75.41 | $74.66 | 320800 |
| 2023-09-29 | 75.52 | $74.43 | 219726 |
| 2023-09-28 | 75.68 | $74.67 | 305100 |
| 2023-09-27 | 75.86 | $74.36 | 143704 |
| 2023-09-26 | 76.09 | $73.65 | 136300 |
| 2023-09-25 | 76.42 | $74.48 | 144100 |
| 2023-09-22 | 76.69 | $74.55 | 113700 |
| 2023-09-21 | 76.98 | $75.21 | 150738 |
| 2023-09-20 | 77.22 | $77.13 | 92500 |
| 2023-09-19 | 77.29 | $77.23 | 103627 |
| 2023-09-18 | 77.36 | $77.55 | 102447 |
| 2023-09-15 | 77.39 | $77.47 | 375400 |
| 2023-09-14 | 77.43 | $77.70 | 164301 |
| 2023-09-13 | 77.44 | $77.79 | 201300 |
| 2023-09-12 | 77.44 | $76.93 | 112300 |
| 2023-09-11 | 77.51 | $75.72 | 100805 |
| 2023-09-08 | 77.72 | $74.49 | 104100 |
| 2023-09-07 | 78.05 | $74.69 | 108526 |
| 2023-09-06 | 78.37 | $75.67 | 119500 |
| 2023-09-05 | 78.61 | $75.69 | 133036 |
| 2023-09-01 | 78.86 | $77.77 | 133500 |
| 2023-08-31 | 78.91 | $79.48 | 134413 |
| 2023-08-30 | 78.79 | $82.26 | 308100 |
| 2023-08-29 | 78.39 | $80.79 | 146100 |
| 2023-08-28 | 78.11 | $79.63 | 141500 |
| 2023-08-25 | 77.94 | $79.08 | 86828 |
| 2023-08-24 | 77.81 | $78.49 | 135300 |
| 2023-08-23 | 77.74 | $79.92 | 140911 |
| 2023-08-22 | 77.53 | $78.51 | 116000 |
| 2023-08-21 | 77.46 | $79.04 | 137408 |
| 2023-08-18 | 77.34 | $77.81 | 208510 |
| 2023-08-17 | 77.34 | $76.12 | 121300 |
| 2023-08-16 | 77.51 | $76.03 | 114100 |
| 2023-08-15 | 77.69 | $76.74 | 93303 |
| 2023-08-14 | 77.82 | $76.97 | 158401 |
| 2023-08-11 | 77.93 | $77.37 | 131700 |
| 2023-08-10 | 78.00 | $77.16 | 118444 |
| 2023-08-09 | 78.09 | $77.21 | 131700 |
| 2023-08-08 | 78.16 | $77.43 | 69200 |
| 2023-08-07 | 78.22 | $78.21 | 249942 |
| 2023-08-04 | 78.19 | $77.85 | 68100 |
| 2023-08-03 | 78.19 | $78.43 | 82300 |
| 2023-08-02 | 78.12 | $78.12 | 82700 |
| 2023-08-01 | 78.06 | $77.74 | 99900 |
| 2023-07-31 | 78.02 | $77.73 | 105500 |
| 2023-07-28 | 77.97 | $78.45 | 78311 |
| 2023-07-27 | 77.82 | $78.22 | 130132 |
| 2023-07-26 | 77.68 | $79.22 | 124525 |
| 2023-07-25 | 77.42 | $79.28 | 160520 |
| 2023-07-24 | 77.12 | $78.68 | 110700 |
| 2023-07-21 | 76.86 | $78.61 | 97846 |
| 2023-07-20 | 76.59 | $78.83 | 109428 |
| 2023-07-19 | 76.28 | $77.80 | 163536 |
| 2023-07-18 | 76.06 | $78.44 | 114800 |
| 2023-07-17 | 75.76 | $78.19 | 136425 |
| 2023-07-14 | 75.47 | $76.09 | 113300 |
| 2023-07-13 | 75.38 | $76.40 | 188329 |
| 2023-07-12 | 75.26 | $76.71 | 225300 |
| 2023-07-11 | 75.10 | $77.19 | 382000 |
| 2023-07-10 | 74.88 | $76.89 | 259137 |
| 2023-07-07 | 74.69 | $75.49 | 118533 |
| 2023-07-06 | 74.62 | $75.29 | 110611 |
| 2023-07-05 | 74.56 | $74.81 | 141325 |
| 2023-07-03 | 74.54 | $74.20 | 59100 |
| 2023-06-30 | 74.56 | $74.06 | 112479 |
| 2023-06-29 | 74.59 | $74.66 | 135400 |
| 2023-06-28 | 74.56 | $73.56 | 85410 |
| 2023-06-27 | 74.62 | $73.80 | 116047 |
| 2023-06-26 | 74.67 | $73.49 | 146925 |
| 2023-06-23 | 74.74 | $74.09 | 260220 |
| 2023-06-22 | 74.75 | $75.48 | 116100 |
| 2023-06-21 | 74.62 | $75.90 | 143216 |
| 2023-06-20 | 74.44 | $74.63 | 89820 |
| 2023-06-16 | 74.38 | $74.99 | 376324 |
| 2023-06-15 | 74.26 | $75.78 | 241835 |
| 2023-06-14 | 74.06 | $75.56 | 120634 |
| 2023-06-13 | 73.85 | $75.87 | 129600 |
| 2023-06-12 | 73.59 | $74.90 | 88000 |
| 2023-06-09 | 73.41 | $74.46 | 91600 |
| 2023-06-08 | 73.25 | $75.38 | 169849 |
| 2023-06-07 | 72.99 | $75.11 | 127100 |
| 2023-06-06 | 72.73 | $73.37 | 136400 |
| 2023-06-05 | 72.62 | $71.16 | 139740 |
| 2023-06-02 | 72.74 | $73.40 | 472700 |
| 2023-06-01 | 72.62 | $71.87 | 90825 |
| 2023-05-31 | 72.65 | $72.48 | 133236 |
| 2023-05-30 | 72.62 | $73.52 | 75525 |
| 2023-05-26 | 72.48 | $73.81 | 72700 |
| 2023-05-25 | 72.32 | $72.72 | 79022 |
| 2023-05-24 | 72.26 | $73.79 | 101674 |
| 2023-05-23 | 72.11 | $74.00 | 198400 |
| 2023-05-22 | 71.93 | $73.73 | 76100 |
| 2023-05-19 | 71.79 | $72.73 | 118914 |
| 2023-05-18 | 71.76 | $72.48 | 110900 |
| 2023-05-17 | 71.76 | $72.29 | 194819 |
| 2023-05-16 | 71.80 | $71.02 | 119731 |
| 2023-05-15 | 71.99 | $70.90 | 89609 |
| 2023-05-12 | 72.22 | $71.00 | 63826 |
| 2023-05-11 | 72.47 | $71.26 | 73500 |
| 2023-05-10 | 72.73 | $71.63 | 110400 |
| 2023-05-09 | 72.97 | $70.50 | 252248 |
| 2023-05-08 | 73.36 | $71.25 | 105000 |
| 2023-05-05 | 73.68 | $72.07 | 78300 |
| 2023-05-04 | 73.91 | $71.17 | 81500 |
| 2023-05-03 | 74.22 | $71.23 | 136100 |
| 2023-05-02 | 74.52 | $71.73 | 182700 |
| 2023-05-01 | 74.77 | $72.28 | 115700 |
| 2023-04-28 | 74.97 | $73.68 | 81947 |
| 2023-04-27 | 75.02 | $74.36 | 147121 |
| 2023-04-26 | 74.98 | $73.67 | 99900 |
| 2023-04-25 | 74.98 | $74.36 | 155809 |
| 2023-04-24 | 74.90 | $75.48 | 134701 |
| 2023-04-21 | 74.68 | $74.90 | 124900 |
| 2023-04-20 | 74.49 | $75.69 | 149444 |
| 2023-04-19 | 74.19 | $75.96 | 166600 |
| 2023-04-18 | 73.83 | $76.90 | 200540 |
| 2023-04-17 | 73.35 | $78.22 | 135126 |
| 2023-04-14 | 72.70 | $76.35 | 128101 |
| 2023-04-13 | 72.19 | $77.00 | 188540 |
| 2023-04-12 | 71.58 | $76.93 | 137505 |
| 2023-04-11 | 70.94 | $78.97 | 348510 |
| 2023-04-10 | 70.05 | $70.71 | 206948 |
| 2023-04-06 | 69.93 | $70.15 | 61014 |
| 2023-04-05 | 69.86 | $69.95 | 77800 |
| 2023-04-04 | 69.81 | $70.35 | 75009 |
| 2023-04-03 | 69.71 | $71.94 | 92700 |
| 2023-03-31 | 69.45 | $71.48 | 152100 |
| 2023-03-30 | 69.23 | $69.93 | 64735 |
| 2023-03-29 | 69.16 | $69.29 | 61901 |
| 2023-03-28 | 69.16 | $70.15 | 68000 |
| 2023-03-27 | 69.07 | $69.61 | 63215 |
| 2023-03-24 | 69.04 | $69.54 | 66209 |
| 2023-03-23 | 69.02 | $68.39 | 77641 |
| 2023-03-22 | 69.13 | $68.75 | 82700 |
| 2023-03-21 | 69.22 | $69.97 | 104115 |
| 2023-03-20 | 69.20 | $69.18 | 110531 |
| 2023-03-17 | 69.28 | $68.45 | 340726 |
| 2023-03-16 | 69.45 | $69.76 | 104843 |
| 2023-03-15 | 69.50 | $68.33 | 104209 |
| 2023-03-14 | 69.72 | $68.80 | 95816 |
| 2023-03-13 | 69.91 | $67.80 | 85640 |
| 2023-03-10 | 70.22 | $67.64 | 84336 |
| 2023-03-09 | 70.57 | $68.85 | 82300 |
| 2023-03-08 | 70.82 | $69.46 | 78327 |
| 2023-03-07 | 71.04 | $68.87 | 69149 |
| 2023-03-06 | 71.34 | $69.78 | 109207 |
| 2023-03-03 | 71.58 | $71.29 | 83700 |
| 2023-03-02 | 71.70 | $70.75 | 153009 |
| 2023-03-01 | 71.88 | $69.98 | 126400 |
| 2023-02-28 | 72.16 | $69.72 | 147329 |
| 2023-02-27 | 72.48 | $70.43 | 61904 |
| 2023-02-24 | 72.73 | $70.86 | 85400 |
| 2023-02-23 | 72.95 | $71.31 | 75700 |
| 2023-02-22 | 73.11 | $72.23 | 154517 |
| 2023-02-21 | 73.19 | $72.54 | 95749 |
| 2023-02-17 | 73.23 | $73.02 | 75844 |
| 2023-02-16 | 73.20 | $72.34 | 75500 |
| 2023-02-15 | 73.22 | $73.26 | 68342 |
| 2023-02-14 | 73.13 | $72.80 | 79300 |
| 2023-02-13 | 73.07 | $73.30 | 76900 |
| 2023-02-10 | 72.95 | $72.30 | 97700 |
| 2023-02-09 | 72.92 | $72.80 | 84500 |
| 2023-02-08 | 72.82 | $73.57 | 64846 |
| 2023-02-07 | 72.62 | $74.40 | 154900 |
| 2023-02-06 | 72.28 | $74.24 | 87100 |
| 2023-02-03 | 71.91 | $74.74 | 124600 |
| 2023-02-02 | 71.42 | $75.00 | 166705 |
| 2023-02-01 | 70.84 | $74.87 | 91500 |
| 2023-01-31 | 70.21 | $74.31 | 136700 |
| 2023-01-30 | 69.57 | $72.51 | 85541 |
| 2023-01-27 | 69.05 | $71.89 | 65200 |
| 2023-01-26 | 68.53 | $70.97 | 64039 |
| 2023-01-25 | 68.07 | $70.43 | 71924 |
| 2023-01-24 | 67.62 | $70.62 | 75300 |
| 2023-01-23 | 67.11 | $71.42 | 112100 |
| 2023-01-20 | 66.49 | $69.66 | 123544 |
| 2023-01-19 | 65.99 | $68.07 | 135510 |
| 2023-01-18 | 65.61 | $68.12 | 127008 |
| 2023-01-17 | 65.20 | $70.66 | 139900 |
| 2023-01-13 | 64.50 | $69.81 | 97200 |
| 2023-01-12 | 63.87 | $70.60 | 156414 |
| 2023-01-11 | 63.14 | $69.13 | 156000 |
| 2023-01-10 | 62.52 | $67.81 | 157933 |
| 2023-01-09 | 62.02 | $63.13 | 144958 |
| 2023-01-06 | 61.98 | $62.57 | 85553 |
| 2023-01-05 | 62.01 | $60.50 | 81929 |
| 2023-01-04 | 62.28 | $61.17 | 97100 |
| 2023-01-03 | 62.51 | $61.54 | 103040 |
| 2022-12-30 | 62.75 | $60.78 | 178500 |
| 2022-12-29 | 63.11 | $61.83 | 81000 |
| 2022-12-28 | 63.41 | $61.20 | 91900 |
| 2022-12-27 | 63.81 | $62.84 | 62500 |
| 2022-12-23 | 64.10 | $62.88 | 56025 |
| 2022-12-22 | 64.42 | $62.12 | 88700 |
| 2022-12-21 | 64.87 | $63.05 | 96300 |
| 2022-12-20 | 65.27 | $61.23 | 118510 |
| 2022-12-19 | 65.90 | $60.93 | 127919 |
| 2022-12-16 | 66.60 | $61.41 | 340500 |
| 2022-12-15 | 67.30 | $62.65 | 117343 |
| 2022-12-14 | 67.92 | $65.44 | 140548 |
| 2022-12-13 | 68.31 | $66.03 | 150128 |
| 2022-12-12 | 68.66 | $63.88 | 122625 |
| 2022-12-09 | 69.26 | $65.86 | 48700 |
| 2022-12-08 | 69.70 | $66.40 | 73929 |
| 2022-12-07 | 70.10 | $66.51 | 76400 |
| 2022-12-06 | 70.52 | $67.75 | 78105 |
| 2022-12-05 | 70.83 | $68.78 | 98105 |
| 2022-12-02 | 71.05 | $70.00 | 89500 |
| 2022-12-01 | 71.14 | $69.46 | 123200 |
| 2022-11-30 | 71.28 | $71.04 | 150400 |
| 2022-11-29 | 71.25 | $69.64 | 108918 |
| 2022-11-28 | 71.32 | $72.03 | 70100 |
| 2022-11-25 | 71.13 | $72.01 | 27000 |
| 2022-11-23 | 70.90 | $72.13 | 54300 |
| 2022-11-22 | 70.62 | $72.57 | 71800 |
| 2022-11-21 | 70.25 | $71.40 | 99900 |
| 2022-11-18 | 69.95 | $70.96 | 169318 |
| 2022-11-17 | 69.65 | $70.95 | 57800 |
| 2022-11-16 | 69.30 | $70.84 | 76444 |
| 2022-11-15 | 68.92 | $71.85 | 87400 |
| 2022-11-14 | 68.38 | $70.82 | 88100 |
| 2022-11-11 | 67.89 | $72.15 | 103231 |
| 2022-11-10 | 67.21 | $71.89 | 106800 |
| 2022-11-09 | 66.50 | $69.31 | 99809 |
| 2022-11-08 | 65.97 | $71.75 | 101835 |
| 2022-11-07 | 65.15 | $71.55 | 112100 |
| 2022-11-04 | 64.28 | $69.72 | 87011 |
| 2022-11-03 | 63.53 | $67.46 | 75800 |
| 2022-11-02 | 62.96 | $66.98 | 117100 |
| 2022-11-01 | 62.40 | $68.43 | 131600 |
| 2022-10-31 | 61.66 | $63.97 | 116028 |
| 2022-10-28 | 61.33 | $64.20 | 84000 |
| 2022-10-27 | 60.95 | $63.13 | 72900 |
| 2022-10-26 | 60.65 | $63.00 | 82800 |
| 2022-10-25 | 60.33 | $63.06 | 84630 |
| 2022-10-24 | 59.99 | $63.07 | 86600 |
| 2022-10-21 | 59.63 | $62.39 | 94200 |
| 2022-10-20 | 59.31 | $60.28 | 89623 |
| 2022-10-19 | 59.19 | $60.85 | 67034 |
| 2022-10-18 | 59.03 | $60.79 | 80935 |
| 2022-10-17 | 58.86 | $59.85 | 93012 |
| 2022-10-14 | 58.80 | $58.54 | 77700 |
| 2022-10-13 | 58.88 | $58.86 | 102901 |
| 2022-10-12 | 58.94 | $57.51 | 77522 |
| 2022-10-11 | 59.15 | $58.25 | 121500 |
| 2022-10-10 | 59.31 | $58.17 | 95500 |
| 2022-10-07 | 59.50 | $58.14 | 147300 |
| 2022-10-06 | 59.71 | $59.80 | 119411 |
| 2022-10-05 | 59.78 | $60.12 | 77122 |
| 2022-10-04 | 59.84 | $60.65 | 112100 |
| 2022-10-03 | 59.85 | $59.27 | 106417 |
| 2022-09-30 | 60.01 | $57.59 | 134000 |
| 2022-09-29 | 60.35 | $58.66 | 91700 |
| 2022-09-28 | 60.61 | $58.47 | 178800 |
| 2022-09-27 | 60.92 | $58.04 | 116207 |
| 2022-09-26 | 61.29 | $58.78 | 100230 |
| 2022-09-23 | 61.63 | $58.59 | 86844 |
| 2022-09-22 | 62.01 | $60.43 | 72230 |
| 2022-09-21 | 62.25 | $60.95 | 78504 |
| 2022-09-20 | 62.45 | $61.31 | 63135 |
| 2022-09-19 | 62.64 | $61.67 | 82341 |
| 2022-09-16 | 62.82 | $62.23 | 290917 |
| 2022-09-15 | 62.97 | $61.37 | 88632 |
| 2022-09-14 | 63.23 | $61.85 | 129500 |
| 2022-09-13 | 63.48 | $61.31 | 179600 |
| 2022-09-12 | 63.79 | $63.84 | 110200 |
| 2022-09-09 | 63.88 | $63.13 | 116949 |
| 2022-09-08 | 64.04 | $62.46 | 75414 |
| 2022-09-07 | 64.27 | $63.54 | 99223 |
| 2022-09-06 | 64.40 | $62.52 | 158100 |
| 2022-09-02 | 64.64 | $61.68 | 86000 |
| 2022-09-01 | 64.97 | $62.69 | 127600 |
| 2022-08-31 | 65.21 | $63.27 | 169703 |
| 2022-08-30 | 65.40 | $63.87 | 169218 |
| 2022-08-29 | 65.55 | $64.34 | 100700 |
| 2022-08-26 | 65.66 | $64.57 | 82322 |
| 2022-08-25 | 65.75 | $66.18 | 71243 |
| 2022-08-24 | 65.70 | $64.82 | 73900 |
| 2022-08-23 | 65.78 | $64.97 | 81800 |
| 2022-08-22 | 65.84 | $65.77 | 80225 |
| 2022-08-19 | 65.83 | $66.31 | 137700 |
| 2022-08-18 | 65.77 | $68.02 | 56200 |
| 2022-08-17 | 65.53 | $67.38 | 181700 |
| 2022-08-16 | 65.35 | $67.51 | 121500 |
| 2022-08-15 | 65.14 | $66.25 | 137535 |
| 2022-08-12 | 65.06 | $65.83 | 177835 |
| 2022-08-11 | 65.01 | $64.08 | 111710 |
| 2022-08-10 | 65.15 | $64.10 | 135802 |
| 2022-08-09 | 65.28 | $64.14 | 173131 |
| 2022-08-08 | 65.43 | $64.39 | 186000 |
| 2022-08-05 | 65.58 | $64.25 | 252111 |
| 2022-08-04 | 65.79 | $63.97 | 104700 |
| 2022-08-03 | 66.08 | $65.08 | 85300 |
| 2022-08-02 | 66.29 | $65.84 | 108600 |
| 2022-08-01 | 66.46 | $66.30 | 217627 |
| 2022-07-29 | 66.63 | $66.38 | 149400 |
| 2022-07-28 | 66.81 | $66.53 | 61000 |
| 2022-07-27 | 67.00 | $66.39 | 115440 |
| 2022-07-26 | 67.22 | $64.44 | 71400 |
| 2022-07-25 | 67.67 | $65.87 | 85401 |
| 2022-07-22 | 68.01 | $65.90 | 97801 |
| 2022-07-21 | 68.38 | $65.68 | 110825 |
| 2022-07-20 | 68.79 | $66.53 | 115310 |
| 2022-07-19 | 69.15 | $65.90 | 146113 |
| 2022-07-18 | 69.60 | $65.17 | 115019 |
| 2022-07-15 | 70.15 | $66.18 | 97900 |
| 2022-07-14 | 70.64 | $66.78 | 117700 |
| 2022-07-13 | 71.10 | $65.30 | 150848 |
| 2022-07-12 | 71.74 | $65.54 | 528225 |
| 2022-07-11 | 72.38 | $72.53 | 100543 |
| 2022-07-08 | 72.37 | $72.71 | 63229 |
| 2022-07-07 | 72.35 | $74.14 | 140345 |
| 2022-07-06 | 72.22 | $72.07 | 101300 |
| 2022-07-05 | 72.31 | $73.31 | 147727 |
| 2022-07-01 | 72.31 | $72.95 | 92215 |
| 2022-06-30 | 72.37 | $71.63 | 136800 |
| 2022-06-29 | 72.59 | $70.93 | 72643 |
| 2022-06-28 | 72.90 | $71.23 | 86033 |
| 2022-06-27 | 73.23 | $73.09 | 106427 |
| 2022-06-24 | 73.40 | $72.26 | 567200 |
| 2022-06-23 | 73.67 | $71.08 | 174800 |
| 2022-06-22 | 74.07 | $70.60 | 118600 |
| 2022-06-21 | 74.55 | $72.89 | 125548 |
| 2022-06-17 | 74.82 | $71.87 | 226400 |
| 2022-06-16 | 75.19 | $72.18 | 124500 |
| 2022-06-15 | 75.57 | $73.54 | 119700 |
| 2022-06-14 | 75.84 | $72.26 | 112733 |
| 2022-06-13 | 76.26 | $72.16 | 103922 |
| 2022-06-10 | 76.73 | $72.45 | 118633 |
| 2022-06-09 | 77.19 | $74.51 | 72205 |
| 2022-06-08 | 77.46 | $76.37 | 71500 |
| 2022-06-07 | 77.56 | $77.80 | 124300 |
| 2022-06-06 | 77.52 | $77.45 | 108300 |
| 2022-06-03 | 77.52 | $78.23 | 69920 |
| 2022-06-02 | 77.45 | $79.21 | 76500 |
| 2022-06-01 | 77.30 | $77.49 | 82233 |
| 2022-05-31 | 77.33 | $78.63 | 218748 |
| 2022-05-27 | 77.26 | $78.67 | 72648 |
| 2022-05-26 | 77.20 | $77.92 | 99837 |
| 2022-05-25 | 77.22 | $76.90 | 127322 |
| 2022-05-24 | 77.35 | $75.32 | 130209 |
| 2022-05-23 | 77.65 | $75.27 | 160543 |
| 2022-05-20 | 77.98 | $76.20 | 223841 |
| 2022-05-19 | 78.24 | $74.50 | 163700 |
| 2022-05-18 | 78.70 | $76.85 | 236400 |
| 2022-05-17 | 78.97 | $79.64 | 108310 |
| 2022-05-16 | 78.98 | $78.67 | 94923 |
| 2022-05-13 | 79.08 | $78.68 | 104039 |
| 2022-05-12 | 79.20 | $77.88 | 145800 |
| 2022-05-11 | 79.41 | $76.07 | 141714 |
| 2022-05-10 | 79.83 | $76.36 | 176635 |
| 2022-05-09 | 80.25 | $78.04 | 182313 |
| 2022-05-06 | 80.55 | $78.09 | 145021 |
| 2022-05-05 | 80.87 | $79.26 | 90237 |
| 2022-05-04 | 81.07 | $82.25 | 102900 |
| 2022-05-03 | 80.96 | $81.09 | 120900 |
| 2022-05-02 | 80.96 | $81.15 | 190700 |
| 2022-04-29 | 80.94 | $79.45 | 183500 |
| 2022-04-28 | 81.09 | $81.01 | 115400 |
| 2022-04-27 | 81.07 | $79.79 | 188143 |
| 2022-04-26 | 81.17 | $79.32 | 211600 |
| 2022-04-25 | 81.32 | $80.50 | 189619 |
| 2022-04-22 | 81.35 | $80.34 | 181513 |
| 2022-04-21 | 81.38 | $82.37 | 142809 |
| 2022-04-20 | 81.21 | $82.13 | 121700 |
| 2022-04-19 | 81.03 | $82.55 | 189428 |
| 2022-04-18 | 80.80 | $79.14 | 95417 |
| 2022-04-14 | 80.89 | $81.87 | 109000 |
| 2022-04-13 | 80.70 | $81.33 | 112842 |
| 2022-04-12 | 80.55 | $82.39 | 169135 |
| 2022-04-11 | 80.27 | $83.30 | 228300 |
| 2022-04-08 | 79.87 | $87.85 | 290118 |
| 2022-04-07 | 78.97 | $80.15 | 178506 |
| 2022-04-06 | 78.79 | $79.20 | 103549 |
| 2022-04-05 | 78.68 | $78.18 | 109800 |
| 2022-04-04 | 78.65 | $79.60 | 200000 |
| 2022-04-01 | 78.46 | $79.02 | 115200 |
| 2022-03-31 | 78.33 | $78.87 | 100340 |
| 2022-03-30 | 78.19 | $79.19 | 73900 |
| 2022-03-29 | 78.00 | $79.83 | 132607 |
| 2022-03-28 | 77.71 | $79.25 | 66035 |
| 2022-03-25 | 77.44 | $79.45 | 53447 |
| 2022-03-24 | 77.13 | $78.78 | 65407 |
| 2022-03-23 | 76.85 | $77.74 | 64900 |
| 2022-03-22 | 76.63 | $78.75 | 74000 |
| 2022-03-21 | 76.28 | $78.22 | 72700 |
| 2022-03-18 | 75.94 | $77.88 | 293333 |
| 2022-03-17 | 75.61 | $78.82 | 67609 |
| 2022-03-16 | 75.15 | $78.16 | 107300 |
| 2022-03-15 | 74.71 | $77.19 | 107600 |
| 2022-03-14 | 74.34 | $75.78 | 119805 |
| 2022-03-11 | 74.08 | $75.09 | 85200 |
| 2022-03-10 | 73.86 | $75.95 | 89242 |
| 2022-03-09 | 73.53 | $75.24 | 60730 |
| 2022-03-08 | 73.25 | $73.95 | 78409 |
| 2022-03-07 | 73.07 | $75.72 | 170400 |
| 2022-03-04 | 72.68 | $77.86 | 104113 |
| 2022-03-03 | 72.05 | $74.94 | 73600 |
| 2022-03-02 | 71.66 | $75.33 | 117941 |
| 2022-03-01 | 71.22 | $72.01 | 127600 |
| 2022-02-28 | 71.10 | $72.72 | 114000 |
| 2022-02-25 | 70.89 | $73.06 | 82830 |
| 2022-02-24 | 70.65 | $72.55 | 103300 |
| 2022-02-23 | 70.45 | $69.75 | 74434 |
| 2022-02-22 | 70.53 | $70.56 | 96700 |
| 2022-02-18 | 70.55 | $71.38 | 185000 |
| 2022-02-17 | 70.49 | $70.96 | 68900 |
| 2022-02-16 | 70.47 | $71.41 | 51100 |
| 2022-02-15 | 70.41 | $71.02 | 81429 |
| 2022-02-14 | 70.39 | $70.63 | 122437 |
| 2022-02-11 | 70.42 | $70.39 | 86408 |
| 2022-02-10 | 70.50 | $70.04 | 103628 |
| 2022-02-09 | 70.62 | $70.73 | 58314 |
| 2022-02-08 | 70.70 | $70.58 | 59400 |
| 2022-02-07 | 70.80 | $68.81 | 76446 |
| 2022-02-04 | 71.10 | $68.34 | 83100 |
| 2022-02-03 | 71.47 | $68.57 | 83100 |
| 2022-02-02 | 71.83 | $69.93 | 111000 |
| 2022-02-01 | 72.09 | $70.81 | 110606 |
| 2022-01-31 | 72.27 | $71.41 | 216939 |
| 2022-01-28 | 72.41 | $70.12 | 113945 |
| 2022-01-27 | 72.69 | $71.51 | 218847 |
| 2022-01-26 | 72.83 | $72.37 | 172640 |
| 2022-01-25 | 72.91 | $72.73 | 154800 |
| 2022-01-24 | 72.94 | $74.33 | 184303 |
| 2022-01-21 | 72.81 | $70.58 | 106900 |
| 2022-01-20 | 73.05 | $70.05 | 100100 |
| 2022-01-19 | 73.34 | $71.49 | 158300 |
| 2022-01-18 | 73.49 | $73.51 | 136500 |
| 2022-01-14 | 73.44 | $73.49 | 97000 |
| 2022-01-13 | 73.37 | $73.84 | 79536 |
| 2022-01-12 | 73.26 | $73.42 | 79601 |
| 2022-01-11 | 73.18 | $74.61 | 66739 |
| 2022-01-10 | 72.98 | $73.74 | 107800 |
| 2022-01-07 | 72.86 | $74.24 | 148219 |
| 2022-01-06 | 72.68 | $73.09 | 178147 |
| 2022-01-05 | 72.61 | $72.72 | 89553 |
| 2022-01-04 | 72.58 | $74.37 | 97600 |
| 2022-01-03 | 72.39 | $73.85 | 99500 |
| 2021-12-31 | 72.24 | $73.17 | 69600 |
| 2021-12-30 | 72.14 | $72.77 | 81100 |
| 2021-12-29 | 72.07 | $72.92 | 69600 |
| 2021-12-28 | 71.98 | $73.64 | 67127 |
| 2021-12-27 | 71.82 | $72.00 | 63200 |
| 2021-12-23 | 71.82 | $72.12 | 77637 |
| 2021-12-22 | 71.84 | $72.49 | 140500 |
| 2021-12-21 | 71.85 | $71.00 | 172000 |
| 2021-12-20 | 72.05 | $69.80 | 173815 |
| 2021-12-17 | 72.41 | $71.59 | 711132 |
| 2021-12-16 | 72.64 | $70.54 | 104640 |
| 2021-12-15 | 73.00 | $71.94 | 140009 |
| 2021-12-14 | 73.26 | $71.50 | 104946 |
| 2021-12-13 | 73.59 | $72.51 | 107500 |
| 2021-12-10 | 73.85 | $72.43 | 64009 |
| 2021-12-09 | 74.14 | $72.46 | 73200 |
| 2021-12-08 | 74.45 | $73.24 | 52042 |
| 2021-12-07 | 74.71 | $74.13 | 104704 |
| 2021-12-06 | 74.88 | $74.12 | 135503 |
| 2021-12-03 | 75.07 | $70.07 | 236900 |
| 2021-12-02 | 75.68 | $71.52 | 80300 |
| 2021-12-01 | 76.17 | $71.04 | 86100 |
| 2021-11-30 | 76.71 | $71.72 | 113000 |
| 2021-11-29 | 77.20 | $72.70 | 66704 |
| 2021-11-26 | 77.59 | $72.65 | 58200 |
| 2021-11-24 | 77.98 | $77.99 | 54500 |
| 2021-11-23 | 77.83 | $79.55 | 88802 |
| 2021-11-22 | 77.50 | $81.14 | 89400 |
| 2021-11-19 | 76.99 | $78.97 | 77645 |
| 2021-11-18 | 76.66 | $78.60 | 64300 |
| 2021-11-17 | 76.38 | $78.88 | 124805 |
| 2021-11-16 | 76.07 | $78.30 | 75034 |
| 2021-11-15 | 75.83 | $77.31 | 61010 |
| 2021-11-12 | 75.68 | $77.50 | 51104 |
| 2021-11-11 | 75.51 | $77.89 | 49208 |
| 2021-11-10 | 75.31 | $77.60 | 59600 |
| 2021-11-09 | 75.13 | $76.55 | 125500 |
| 2021-11-08 | 75.06 | $75.71 | 107025 |
| 2021-11-05 | 75.07 | $76.57 | 87100 |
| 2021-11-04 | 75.02 | $76.54 | 97200 |
| 2021-11-03 | 74.99 | $76.06 | 101400 |
| 2021-11-02 | 75.02 | $72.79 | 60800 |
| 2021-11-01 | 75.38 | $72.92 | 107530 |
| 2021-10-29 | 75.77 | $71.95 | 83933 |
| 2021-10-28 | 76.27 | $72.19 | 78400 |
| 2021-10-27 | 76.77 | $71.54 | 75032 |
| 2021-10-26 | 77.38 | $72.12 | 117100 |
| 2021-10-25 | 77.97 | $75.55 | 128335 |
| 2021-10-22 | 78.26 | $75.21 | 209800 |
| 2021-10-21 | 78.61 | $79.37 | 74600 |
| 2021-10-20 | 78.56 | $79.46 | 46000 |
| 2021-10-19 | 78.51 | $79.26 | 42200 |
| 2021-10-18 | 78.48 | $78.21 | 40514 |
| 2021-10-15 | 78.57 | $77.97 | 54349 |
| 2021-10-14 | 78.70 | $77.58 | 38719 |
| 2021-10-13 | 78.88 | $76.56 | 58805 |
| 2021-10-12 | 79.19 | $78.06 | 46639 |
| 2021-10-11 | 79.36 | $77.91 | 50447 |
| 2021-10-08 | 79.57 | $79.34 | 32400 |
| 2021-10-07 | 79.67 | $80.13 | 89733 |
| 2021-10-06 | 79.72 | $78.87 | 67125 |
| 2021-10-05 | 79.91 | $78.49 | 83239 |
| 2021-10-04 | 80.16 | $78.87 | 87500 |
| 2021-10-01 | 80.40 | $77.38 | 118700 |
| 2021-09-30 | 80.82 | $77.55 | 88200 |
| 2021-09-29 | 81.26 | $80.67 | 55103 |
| 2021-09-28 | 81.41 | $79.98 | 118500 |
| 2021-09-27 | 81.67 | $81.01 | 118047 |
| 2021-09-24 | 81.85 | $80.37 | 64000 |
| 2021-09-23 | 82.11 | $80.74 | 47813 |
| 2021-09-22 | 82.35 | $79.69 | 81100 |
| 2021-09-21 | 82.70 | $80.05 | 77400 |
| 2021-09-20 | 83.04 | $80.60 | 71000 |
| 2021-09-17 | 83.34 | $82.51 | 263917 |
| 2021-09-16 | 83.44 | $81.43 | 76323 |
| 2021-09-15 | 83.63 | $81.56 | 117300 |
| 2021-09-14 | 83.81 | $80.88 | 75840 |
| 2021-09-13 | 84.07 | $82.11 | 101800 |
| 2021-09-10 | 84.20 | $84.66 | 65800 |
| 2021-09-09 | 84.09 | $85.35 | 93500 |
| 2021-09-08 | 83.91 | $83.45 | 56900 |
| 2021-09-07 | 83.92 | $83.57 | 95721 |
| 2021-09-03 | 83.93 | $84.27 | 61700 |
| 2021-09-02 | 83.87 | $85.40 | 56100 |
| 2021-09-01 | 83.72 | $84.47 | 80800 |
| 2021-08-31 | 83.65 | $84.61 | 133812 |
| 2021-08-30 | 83.59 | $86.01 | 67400 |
| 2021-08-27 | 83.39 | $86.28 | 98472 |
| 2021-08-26 | 83.19 | $84.06 | 73100 |
| 2021-08-25 | 83.22 | $84.13 | 74500 |
| 2021-08-24 | 83.26 | $83.43 | 66000 |
| 2021-08-23 | 83.38 | $83.96 | 80815 |
| 2021-08-20 | 83.47 | $81.46 | 109000 |
| 2021-08-19 | 83.83 | $79.83 | 102512 |
| 2021-08-18 | 84.36 | $80.20 | 60928 |
| 2021-08-17 | 84.90 | $81.18 | 105300 |
| 2021-08-16 | 85.38 | $82.12 | 116400 |
| 2021-08-13 | 85.78 | $82.25 | 53900 |
| 2021-08-12 | 86.20 | $83.64 | 44700 |
| 2021-08-11 | 86.51 | $84.87 | 81400 |
| 2021-08-10 | 86.72 | $85.26 | 60507 |
| 2021-08-09 | 86.92 | $85.37 | 55000 |
| 2021-08-06 | 87.13 | $85.90 | 72613 |
| 2021-08-05 | 87.32 | $86.05 | 69337 |
| 2021-08-04 | 87.51 | $84.98 | 65400 |
| 2021-08-03 | 87.82 | $87.68 | 118828 |
| 2021-08-02 | 87.87 | $86.89 | 91200 |
| 2021-07-30 | 88.02 | $89.74 | 104600 |
| 2021-07-29 | 87.91 | $88.34 | 162700 |
| 2021-07-28 | 87.94 | $87.73 | 42800 |
| 2021-07-27 | 88.04 | $87.00 | 54316 |
| 2021-07-26 | 88.22 | $87.58 | 51400 |
| 2021-07-23 | 88.35 | $86.99 | 56500 |
| 2021-07-22 | 88.56 | $85.81 | 64900 |
| 2021-07-21 | 88.89 | $87.82 | 62936 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
193.81
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
57.88
Average
91.24
Maximum
196.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 193.81 | $186.00 | 213208 |
| 2026-07-16 | 194.92 | $189.05 | 240129 |
| 2026-07-15 | 195.54 | $188.58 | 284435 |
| 2026-07-14 | 196.32 | $194.56 | 242900 |
| 2026-07-13 | 195.92 | $191.13 | 243163 |
| 2026-07-10 | 196.15 | $196.30 | 382041 |
| 2026-07-09 | 195.28 | $188.26 | 595200 |
| 2026-07-08 | 195.92 | $189.11 | 475800 |
| 2026-07-07 | 196.44 | $191.95 | 217563 |
| 2026-07-06 | 196.40 | $194.10 | 385627 |
| 2026-07-02 | 195.85 | $197.90 | 287067 |
| 2026-07-01 | 194.35 | $195.29 | 331077 |
| 2026-06-30 | 193.11 | $195.34 | 371326 |
| 2026-06-29 | 191.61 | $195.75 | 477639 |
| 2026-06-26 | 189.74 | $196.25 | 897947 |
| 2026-06-25 | 187.41 | $195.92 | 447852 |
| 2026-06-24 | 184.73 | $188.32 | 330100 |
| 2026-06-23 | 183.18 | $185.66 | 464524 |
| 2026-06-22 | 181.90 | $182.98 | 253541 |
| 2026-06-18 | 180.95 | $182.02 | 406712 |
| 2026-06-17 | 180.01 | $178.43 | 271400 |
| 2026-06-16 | 179.65 | $179.65 | 206800 |
| 2026-06-15 | 178.92 | $179.73 | 315327 |
| 2026-06-12 | 178.04 | $182.30 | 144900 |
| 2026-06-11 | 176.43 | $180.29 | 246827 |
| 2026-06-10 | 174.95 | $174.74 | 257800 |
| 2026-06-09 | 174.37 | $176.26 | 293600 |
| 2026-06-08 | 173.35 | $177.03 | 249205 |
| 2026-06-05 | 171.98 | $173.97 | 432000 |
| 2026-06-04 | 171.00 | $173.07 | 177100 |
| 2026-06-03 | 170.02 | $171.07 | 177400 |
| 2026-06-02 | 169.28 | $169.57 | 259311 |
| 2026-06-01 | 168.72 | $171.20 | 238825 |
| 2026-05-29 | 167.69 | $169.99 | 325814 |
| 2026-05-28 | 166.74 | $171.53 | 216802 |
| 2026-05-27 | 165.28 | $169.89 | 195942 |
| 2026-05-26 | 163.91 | $167.15 | 177615 |
| 2026-05-22 | 162.89 | $164.65 | 131957 |
| 2026-05-21 | 162.21 | $164.57 | 273900 |
| 2026-05-20 | 161.42 | $165.98 | 311547 |
| 2026-05-19 | 160.20 | $161.57 | 261200 |
| 2026-05-18 | 159.70 | $162.90 | 182100 |
| 2026-05-15 | 158.83 | $159.26 | 244346 |
| 2026-05-14 | 158.58 | $159.74 | 158100 |
| 2026-05-13 | 158.17 | $158.11 | 209549 |
| 2026-05-12 | 158.04 | $156.49 | 199500 |
| 2026-05-11 | 158.23 | $156.98 | 154149 |
| 2026-05-08 | 158.33 | $158.26 | 172600 |
| 2026-05-07 | 158.17 | $156.54 | 315900 |
| 2026-05-06 | 158.33 | $159.91 | 309749 |
| 2026-05-05 | 157.80 | $156.56 | 295200 |
| 2026-05-04 | 157.89 | $153.11 | 233717 |
| 2026-05-01 | 158.70 | $158.21 | 278200 |
| 2026-04-30 | 158.56 | $156.92 | 194600 |
| 2026-04-29 | 158.66 | $153.89 | 165723 |
| 2026-04-28 | 159.40 | $155.52 | 278300 |
| 2026-04-27 | 159.90 | $154.99 | 417700 |
| 2026-04-24 | 160.56 | $161.10 | 214204 |
| 2026-04-23 | 160.03 | $162.15 | 191900 |
| 2026-04-22 | 159.18 | $160.27 | 182322 |
| 2026-04-21 | 158.56 | $158.78 | 142911 |
| 2026-04-20 | 158.14 | $159.20 | 232500 |
| 2026-04-17 | 157.54 | $161.78 | 171100 |
| 2026-04-16 | 156.28 | $156.67 | 166300 |
| 2026-04-15 | 155.89 | $155.39 | 137000 |
| 2026-04-14 | 155.68 | $156.72 | 312600 |
| 2026-04-13 | 155.15 | $158.02 | 261300 |
| 2026-04-10 | 154.24 | $157.03 | 310105 |
| 2026-04-09 | 153.38 | $161.26 | 589000 |
| 2026-04-08 | 151.47 | $156.70 | 387200 |
| 2026-04-07 | 150.22 | $150.76 | 235647 |
| 2026-04-06 | 150.01 | $154.99 | 227901 |
| 2026-04-02 | 148.87 | $152.48 | 238200 |
| 2026-04-01 | 148.07 | $151.36 | 223800 |
| 2026-03-31 | 147.39 | $150.50 | 267112 |
| 2026-03-30 | 146.77 | $148.16 | 290400 |
| 2026-03-27 | 146.55 | $147.52 | 186900 |
| 2026-03-26 | 146.44 | $146.43 | 194600 |
| 2026-03-25 | 146.55 | $147.18 | 238300 |
| 2026-03-24 | 146.51 | $148.56 | 207400 |
| 2026-03-23 | 146.19 | $145.74 | 233100 |
| 2026-03-20 | 146.42 | $140.70 | 551100 |
| 2026-03-19 | 147.75 | $142.67 | 222632 |
| 2026-03-18 | 148.88 | $141.40 | 364500 |
| 2026-03-17 | 150.46 | $149.78 | 229031 |
| 2026-03-16 | 150.53 | $151.17 | 215900 |
| 2026-03-13 | 150.31 | $148.77 | 159700 |
| 2026-03-12 | 150.56 | $146.80 | 168931 |
| 2026-03-11 | 151.25 | $145.97 | 181845 |
| 2026-03-10 | 152.23 | $147.61 | 211600 |
| 2026-03-09 | 153.01 | $148.84 | 243100 |
| 2026-03-06 | 153.64 | $145.16 | 198014 |
| 2026-03-05 | 155.13 | $146.64 | 190400 |
| 2026-03-04 | 156.54 | $153.06 | 201900 |
| 2026-03-03 | 156.79 | $151.75 | 289300 |
| 2026-03-02 | 157.33 | $157.42 | 183700 |
| 2026-02-27 | 156.74 | $154.62 | 134400 |
| 2026-02-26 | 156.61 | $153.80 | 146643 |
| 2026-02-25 | 156.61 | $155.37 | 152900 |
| 2026-02-24 | 156.24 | $155.22 | 177945 |
| 2026-02-23 | 155.82 | $151.30 | 218600 |
| 2026-02-20 | 156.12 | $153.73 | 183946 |
| 2026-02-19 | 155.91 | $152.93 | 169508 |
| 2026-02-18 | 155.81 | $152.10 | 182928 |
| 2026-02-17 | 155.83 | $152.58 | 146104 |
| 2026-02-13 | 155.72 | $155.68 | 154800 |
| 2026-02-12 | 154.88 | $154.99 | 172612 |
| 2026-02-11 | 154.02 | $155.12 | 236500 |
| 2026-02-10 | 152.95 | $154.49 | 170900 |
| 2026-02-09 | 151.80 | $156.13 | 226149 |
| 2026-02-06 | 150.08 | $156.83 | 302215 |
| 2026-02-05 | 147.90 | $151.30 | 283200 |
| 2026-02-04 | 146.50 | $148.09 | 280905 |
| 2026-02-03 | 145.52 | $147.23 | 276800 |
| 2026-02-02 | 144.52 | $143.46 | 310100 |
| 2026-01-30 | 144.14 | $142.21 | 314621 |
| 2026-01-29 | 143.92 | $145.06 | 213300 |
| 2026-01-28 | 143.03 | $142.00 | 174640 |
| 2026-01-27 | 142.62 | $142.00 | 202900 |
| 2026-01-26 | 142.10 | $142.73 | 193200 |
| 2026-01-23 | 141.32 | $140.70 | 170835 |
| 2026-01-22 | 140.81 | $142.01 | 258500 |
| 2026-01-21 | 139.90 | $145.81 | 349423 |
| 2026-01-20 | 138.02 | $140.82 | 154484 |
| 2026-01-16 | 136.86 | $140.86 | 223449 |
| 2026-01-15 | 135.47 | $140.80 | 394929 |
| 2026-01-14 | 133.86 | $141.66 | 225610 |
| 2026-01-13 | 131.78 | $136.86 | 171200 |
| 2026-01-12 | 130.35 | $135.64 | 203200 |
| 2026-01-09 | 128.95 | $134.45 | 191435 |
| 2026-01-08 | 127.55 | $133.43 | 410690 |
| 2026-01-07 | 126.14 | $127.62 | 172854 |
| 2026-01-06 | 125.72 | $127.14 | 193100 |
| 2026-01-05 | 125.32 | $127.16 | 184147 |
| 2026-01-02 | 124.86 | $123.33 | 190400 |
| 2025-12-31 | 125.12 | $122.67 | 143203 |
| 2025-12-30 | 125.56 | $122.98 | 129143 |
| 2025-12-29 | 126.00 | $123.81 | 137600 |
| 2025-12-26 | 126.34 | $124.95 | 84240 |
| 2025-12-24 | 126.47 | $124.06 | 56700 |
| 2025-12-23 | 126.81 | $123.81 | 164416 |
| 2025-12-22 | 127.25 | $125.16 | 139300 |
| 2025-12-19 | 127.46 | $124.66 | 921923 |
| 2025-12-18 | 127.79 | $124.15 | 160757 |
| 2025-12-17 | 128.27 | $125.78 | 260100 |
| 2025-12-16 | 128.47 | $128.77 | 211805 |
| 2025-12-15 | 128.06 | $129.86 | 154000 |
| 2025-12-12 | 127.33 | $128.52 | 172307 |
| 2025-12-11 | 126.75 | $131.02 | 158800 |
| 2025-12-10 | 125.54 | $125.95 | 179672 |
| 2025-12-09 | 125.18 | $125.76 | 130400 |
| 2025-12-08 | 124.80 | $124.34 | 163500 |
| 2025-12-05 | 124.63 | $127.99 | 150300 |
| 2025-12-04 | 123.67 | $127.74 | 118351 |
| 2025-12-03 | 122.58 | $126.69 | 135802 |
| 2025-12-02 | 121.54 | $125.29 | 172005 |
| 2025-12-01 | 120.61 | $122.85 | 231800 |
| 2025-11-28 | 120.05 | $123.10 | 100246 |
| 2025-11-26 | 119.34 | $123.98 | 303600 |
| 2025-11-25 | 118.33 | $125.67 | 242900 |
| 2025-11-24 | 116.80 | $117.57 | 189412 |
| 2025-11-21 | 116.73 | $118.58 | 190600 |
| 2025-11-20 | 116.45 | $117.51 | 148100 |
| 2025-11-19 | 116.35 | $116.05 | 111844 |
| 2025-11-18 | 116.56 | $116.04 | 102243 |
| 2025-11-17 | 116.80 | $115.85 | 130922 |
| 2025-11-14 | 117.13 | $116.70 | 134200 |
| 2025-11-13 | 117.34 | $116.11 | 153935 |
| 2025-11-12 | 117.72 | $116.80 | 118844 |
| 2025-11-11 | 118.01 | $115.83 | 147500 |
| 2025-11-10 | 118.56 | $115.43 | 151115 |
| 2025-11-07 | 119.29 | $116.75 | 208600 |
| 2025-11-06 | 119.86 | $117.32 | 146600 |
| 2025-11-05 | 120.39 | $119.28 | 288600 |
| 2025-11-04 | 120.60 | $117.00 | 221300 |
| 2025-11-03 | 121.33 | $117.19 | 507000 |
| 2025-10-31 | 122.12 | $114.94 | 506270 |
| 2025-10-30 | 123.51 | $122.91 | 313700 |
| 2025-10-29 | 123.44 | $121.08 | 171900 |
| 2025-10-28 | 123.72 | $122.93 | 148000 |
| 2025-10-27 | 123.65 | $122.22 | 130000 |
| 2025-10-24 | 123.71 | $123.15 | 135840 |
| 2025-10-23 | 123.57 | $123.04 | 107730 |
| 2025-10-22 | 123.42 | $122.33 | 220337 |
| 2025-10-21 | 123.38 | $121.64 | 204707 |
| 2025-10-20 | 123.46 | $121.98 | 159507 |
| 2025-10-17 | 123.47 | $121.86 | 111300 |
| 2025-10-16 | 123.49 | $122.86 | 121400 |
| 2025-10-15 | 123.28 | $124.09 | 169200 |
| 2025-10-14 | 122.77 | $123.60 | 230906 |
| 2025-10-13 | 122.26 | $123.51 | 186400 |
| 2025-10-10 | 121.67 | $118.63 | 183449 |
| 2025-10-09 | 121.99 | $118.53 | 252642 |
| 2025-10-08 | 122.38 | $121.27 | 154634 |
| 2025-10-07 | 122.23 | $121.25 | 212505 |
| 2025-10-06 | 122.04 | $122.61 | 163541 |
| 2025-10-03 | 121.51 | $123.22 | 212422 |
| 2025-10-02 | 120.75 | $121.61 | 117200 |
| 2025-10-01 | 120.18 | $120.45 | 195800 |
| 2025-09-30 | 119.76 | $121.19 | 302800 |
| 2025-09-29 | 119.08 | $122.66 | 496900 |
| 2025-09-26 | 117.98 | $120.94 | 265333 |
| 2025-09-25 | 117.04 | $117.00 | 199304 |
| 2025-09-24 | 116.77 | $117.41 | 180733 |
| 2025-09-23 | 116.35 | $117.12 | 151000 |
| 2025-09-22 | 115.92 | $115.63 | 195200 |
| 2025-09-19 | 115.71 | $115.44 | 470969 |
| 2025-09-18 | 115.50 | $117.42 | 179303 |
| 2025-09-17 | 114.82 | $116.79 | 277844 |
| 2025-09-16 | 114.16 | $117.05 | 258100 |
| 2025-09-15 | 113.32 | $117.10 | 185339 |
| 2025-09-12 | 112.33 | $114.58 | 352502 |
| 2025-09-11 | 111.70 | $118.10 | 451600 |
| 2025-09-10 | 110.22 | $111.00 | 307829 |
| 2025-09-09 | 110.00 | $110.79 | 217800 |
| 2025-09-08 | 109.79 | $111.98 | 178000 |
| 2025-09-05 | 109.28 | $109.97 | 153729 |
| 2025-09-04 | 109.12 | $109.58 | 176800 |
| 2025-09-03 | 109.01 | $108.33 | 176303 |
| 2025-09-02 | 109.15 | $107.95 | 150044 |
| 2025-08-29 | 109.39 | $107.26 | 146500 |
| 2025-08-28 | 109.82 | $108.06 | 221900 |
| 2025-08-27 | 110.14 | $109.60 | 136900 |
| 2025-08-26 | 110.18 | $108.75 | 193731 |
| 2025-08-25 | 110.41 | $108.68 | 141726 |
| 2025-08-22 | 110.68 | $110.74 | 235216 |
| 2025-08-21 | 110.56 | $107.54 | 215300 |
| 2025-08-20 | 111.08 | $108.78 | 166400 |
| 2025-08-19 | 111.43 | $109.48 | 204500 |
| 2025-08-18 | 111.67 | $112.25 | 193500 |
| 2025-08-15 | 111.36 | $108.95 | 246400 |
| 2025-08-14 | 111.68 | $112.37 | 191643 |
| 2025-08-13 | 111.32 | $113.36 | 146300 |
| 2025-08-12 | 110.69 | $111.45 | 143300 |
| 2025-08-11 | 110.35 | $110.20 | 118400 |
| 2025-08-08 | 110.22 | $111.88 | 134929 |
| 2025-08-07 | 109.69 | $111.29 | 139602 |
| 2025-08-06 | 109.20 | $110.75 | 134700 |
| 2025-08-05 | 108.74 | $109.04 | 256200 |
| 2025-08-04 | 108.56 | $110.88 | 223627 |
| 2025-08-01 | 107.95 | $109.20 | 224300 |
| 2025-07-31 | 107.60 | $107.50 | 209928 |
| 2025-07-30 | 107.54 | $107.14 | 217130 |
| 2025-07-29 | 107.55 | $107.17 | 222643 |
| 2025-07-28 | 107.54 | $108.25 | 184243 |
| 2025-07-25 | 107.31 | $107.19 | 163200 |
| 2025-07-24 | 107.26 | $104.63 | 186000 |
| 2025-07-23 | 107.73 | $106.25 | 193738 |
| 2025-07-22 | 107.93 | $106.50 | 195900 |
| 2025-07-21 | 108.11 | $108.45 | 184800 |
| 2025-07-18 | 107.89 | $109.67 | 197600 |
| 2025-07-17 | 107.38 | $111.35 | 284800 |
| 2025-07-16 | 106.43 | $108.36 | 232900 |
| 2025-07-15 | 105.95 | $107.57 | 409400 |
| 2025-07-14 | 105.56 | $106.54 | 294200 |
| 2025-07-11 | 105.31 | $108.17 | 561200 |
| 2025-07-10 | 104.69 | $102.70 | 291555 |
| 2025-07-09 | 105.12 | $102.01 | 188700 |
| 2025-07-08 | 105.76 | $104.24 | 219402 |
| 2025-07-07 | 106.03 | $105.42 | 171300 |
| 2025-07-03 | 106.09 | $106.61 | 91600 |
| 2025-07-02 | 105.91 | $106.55 | 252000 |
| 2025-07-01 | 105.71 | $105.79 | 196312 |
| 2025-06-30 | 105.63 | $105.04 | 306809 |
| 2025-06-27 | 105.69 | $106.35 | 514800 |
| 2025-06-26 | 105.49 | $106.25 | 275800 |
| 2025-06-25 | 105.28 | $105.41 | 282254 |
| 2025-06-24 | 105.20 | $104.27 | 340500 |
| 2025-06-23 | 105.35 | $102.19 | 198800 |
| 2025-06-20 | 105.95 | $101.49 | 637100 |
| 2025-06-18 | 106.80 | $101.76 | 179000 |
| 2025-06-17 | 107.72 | $103.76 | 169141 |
| 2025-06-16 | 108.36 | $106.21 | 138425 |
| 2025-06-13 | 108.57 | $105.45 | 202000 |
| 2025-06-12 | 108.96 | $107.47 | 112741 |
| 2025-06-11 | 108.97 | $107.74 | 139300 |
| 2025-06-10 | 108.91 | $108.25 | 226015 |
| 2025-06-09 | 108.72 | $108.35 | 153800 |
| 2025-06-06 | 108.46 | $108.19 | 110700 |
| 2025-06-05 | 108.18 | $106.84 | 150200 |
| 2025-06-04 | 108.12 | $106.15 | 131813 |
| 2025-06-03 | 108.17 | $106.88 | 146500 |
| 2025-06-02 | 108.06 | $107.40 | 278604 |
| 2025-05-30 | 107.81 | $107.98 | 338900 |
| 2025-05-29 | 107.37 | $106.76 | 106000 |
| 2025-05-28 | 107.09 | $106.63 | 174682 |
| 2025-05-27 | 106.78 | $107.10 | 134500 |
| 2025-05-23 | 106.30 | $104.36 | 98210 |
| 2025-05-22 | 106.30 | $104.21 | 128100 |
| 2025-05-21 | 106.31 | $103.98 | 187400 |
| 2025-05-20 | 106.35 | $107.33 | 185500 |
| 2025-05-19 | 105.66 | $106.52 | 148200 |
| 2025-05-16 | 105.01 | $104.71 | 177600 |
| 2025-05-15 | 104.62 | $103.46 | 266400 |
| 2025-05-14 | 104.40 | $101.46 | 171142 |
| 2025-05-13 | 104.54 | $102.31 | 140600 |
| 2025-05-12 | 104.50 | $103.89 | 234934 |
| 2025-05-09 | 104.09 | $104.45 | 170600 |
| 2025-05-08 | 103.48 | $105.80 | 265718 |
| 2025-05-07 | 102.46 | $104.67 | 213495 |
| 2025-05-06 | 101.48 | $100.99 | 174700 |
| 2025-05-05 | 101.10 | $100.43 | 146042 |
| 2025-05-02 | 100.75 | $100.94 | 196444 |
| 2025-05-01 | 100.21 | $101.23 | 220609 |
| 2025-04-30 | 99.50 | $101.49 | 300622 |
| 2025-04-29 | 98.59 | $101.51 | 294900 |
| 2025-04-28 | 97.52 | $99.46 | 232000 |
| 2025-04-25 | 96.68 | $99.98 | 294607 |
| 2025-04-24 | 95.57 | $101.71 | 462200 |
| 2025-04-23 | 93.91 | $100.26 | 389400 |
| 2025-04-22 | 92.26 | $96.01 | 216833 |
| 2025-04-21 | 91.24 | $93.76 | 155641 |
| 2025-04-17 | 90.52 | $93.64 | 170823 |
| 2025-04-16 | 89.70 | $92.26 | 182149 |
| 2025-04-15 | 89.03 | $91.59 | 230425 |
| 2025-04-14 | 88.39 | $94.28 | 240119 |
| 2025-04-11 | 87.07 | $91.74 | 320308 |
| 2025-04-10 | 86.08 | $91.76 | 704600 |
| 2025-04-09 | 84.93 | $85.79 | 367027 |
| 2025-04-08 | 84.86 | $82.12 | 381500 |
| 2025-04-07 | 85.55 | $83.80 | 342000 |
| 2025-04-04 | 86.01 | $85.23 | 338200 |
| 2025-04-03 | 86.24 | $86.75 | 217100 |
| 2025-04-02 | 86.19 | $89.08 | 148740 |
| 2025-04-01 | 85.64 | $88.13 | 175546 |
| 2025-03-31 | 85.21 | $87.85 | 191900 |
| 2025-03-28 | 84.78 | $86.05 | 155719 |
| 2025-03-27 | 84.67 | $86.72 | 149700 |
| 2025-03-26 | 84.40 | $85.92 | 172100 |
| 2025-03-25 | 84.27 | $85.59 | 173107 |
| 2025-03-24 | 84.20 | $85.91 | 183423 |
| 2025-03-21 | 84.06 | $83.71 | 1.8M |
| 2025-03-20 | 84.37 | $84.20 | 177700 |
| 2025-03-19 | 84.64 | $85.25 | 224330 |
| 2025-03-18 | 84.75 | $84.47 | 216209 |
| 2025-03-17 | 85.05 | $85.43 | 420237 |
| 2025-03-14 | 85.21 | $83.53 | 214713 |
| 2025-03-13 | 85.80 | $82.40 | 198313 |
| 2025-03-12 | 86.74 | $83.45 | 224400 |
| 2025-03-11 | 87.62 | $85.92 | 165600 |
| 2025-03-10 | 88.12 | $87.87 | 278503 |
| 2025-03-07 | 88.31 | $88.82 | 243800 |
| 2025-03-06 | 88.33 | $87.99 | 273200 |
| 2025-03-05 | 88.53 | $85.99 | 224749 |
| 2025-03-04 | 89.19 | $85.97 | 242200 |
| 2025-03-03 | 89.97 | $88.67 | 154003 |
| 2025-02-28 | 90.31 | $89.39 | 214000 |
| 2025-02-27 | 90.56 | $89.16 | 126200 |
| 2025-02-26 | 90.90 | $90.89 | 217639 |
| 2025-02-25 | 90.92 | $92.00 | 274034 |
| 2025-02-24 | 90.72 | $90.64 | 317215 |
| 2025-02-21 | 90.77 | $89.68 | 258616 |
| 2025-02-20 | 91.04 | $89.56 | 257000 |
| 2025-02-19 | 91.38 | $88.23 | 224500 |
| 2025-02-18 | 92.05 | $88.03 | 287326 |
| 2025-02-14 | 92.86 | $91.14 | 234140 |
| 2025-02-13 | 93.16 | $93.80 | 138917 |
| 2025-02-12 | 92.93 | $93.55 | 180300 |
| 2025-02-11 | 92.71 | $94.86 | 177439 |
| 2025-02-10 | 92.19 | $94.65 | 242900 |
| 2025-02-07 | 91.61 | $91.66 | 186703 |
| 2025-02-06 | 91.58 | $92.73 | 165700 |
| 2025-02-05 | 91.31 | $93.19 | 212022 |
| 2025-02-04 | 90.90 | $92.46 | 179107 |
| 2025-02-03 | 90.58 | $90.07 | 165432 |
| 2025-01-31 | 90.72 | $90.97 | 270100 |
| 2025-01-30 | 90.68 | $91.99 | 169049 |
| 2025-01-29 | 90.43 | $91.93 | 273122 |
| 2025-01-28 | 90.15 | $91.56 | 217337 |
| 2025-01-27 | 89.91 | $92.83 | 190708 |
| 2025-01-24 | 89.37 | $90.79 | 315715 |
| 2025-01-23 | 89.17 | $90.45 | 234832 |
| 2025-01-22 | 89.02 | $90.64 | 311137 |
| 2025-01-21 | 88.81 | $90.45 | 278006 |
| 2025-01-17 | 88.61 | $87.30 | 183200 |
| 2025-01-16 | 89.06 | $87.12 | 156800 |
| 2025-01-15 | 89.62 | $87.46 | 183427 |
| 2025-01-14 | 90.21 | $86.17 | 227365 |
| 2025-01-13 | 91.16 | $84.86 | 403000 |
| 2025-01-10 | 92.55 | $89.25 | 485408 |
| 2025-01-08 | 93.24 | $93.45 | 404400 |
| 2025-01-07 | 93.16 | $92.22 | 231600 |
| 2025-01-06 | 93.31 | $91.72 | 146200 |
| 2025-01-03 | 93.60 | $92.35 | 116045 |
| 2025-01-02 | 93.79 | $92.91 | 198611 |
| 2024-12-31 | 93.89 | $92.17 | 99603 |
| 2024-12-30 | 94.16 | $91.46 | 93524 |
| 2024-12-27 | 94.62 | $92.99 | 83000 |
| 2024-12-26 | 94.82 | $94.30 | 94300 |
| 2024-12-24 | 94.77 | $94.57 | 57800 |
| 2024-12-23 | 94.65 | $94.21 | 142356 |
| 2024-12-20 | 94.57 | $94.00 | 575925 |
| 2024-12-19 | 94.52 | $93.93 | 167100 |
| 2024-12-18 | 94.47 | $93.83 | 358191 |
| 2024-12-17 | 94.41 | $93.77 | 200128 |
| 2024-12-16 | 94.36 | $94.47 | 98100 |
| 2024-12-13 | 94.13 | $93.93 | 182241 |
| 2024-12-12 | 93.98 | $96.76 | 303707 |
| 2024-12-11 | 93.19 | $96.92 | 250823 |
| 2024-12-10 | 92.24 | $96.67 | 176346 |
| 2024-12-09 | 91.17 | $95.21 | 174500 |
| 2024-12-06 | 90.25 | $91.60 | 143228 |
| 2024-12-05 | 89.93 | $89.67 | 274623 |
| 2024-12-04 | 89.96 | $91.12 | 80044 |
| 2024-12-03 | 89.69 | $90.93 | 128202 |
| 2024-12-02 | 89.42 | $90.10 | 173800 |
| 2024-11-29 | 89.29 | $89.74 | 82000 |
| 2024-11-27 | 89.20 | $89.88 | 118700 |
| 2024-11-26 | 89.08 | $90.45 | 152227 |
| 2024-11-25 | 88.81 | $90.92 | 244600 |
| 2024-11-22 | 88.41 | $89.96 | 177427 |
| 2024-11-21 | 88.14 | $88.48 | 134343 |
| 2024-11-20 | 88.15 | $87.70 | 91529 |
| 2024-11-19 | 88.33 | $87.99 | 103400 |
| 2024-11-18 | 88.48 | $87.73 | 118328 |
| 2024-11-15 | 88.71 | $87.21 | 148919 |
| 2024-11-14 | 89.09 | $88.10 | 106400 |
| 2024-11-13 | 89.35 | $89.51 | 98841 |
| 2024-11-12 | 89.36 | $89.42 | 154913 |
| 2024-11-11 | 89.39 | $90.37 | 131500 |
| 2024-11-08 | 89.22 | $90.19 | 148100 |
| 2024-11-07 | 89.07 | $90.02 | 147613 |
| 2024-11-06 | 88.93 | $91.99 | 225640 |
| 2024-11-05 | 88.36 | $87.26 | 285900 |
| 2024-11-04 | 88.70 | $85.82 | 240634 |
| 2024-11-01 | 89.41 | $85.45 | 250600 |
| 2024-10-31 | 90.30 | $83.08 | 311300 |
| 2024-10-30 | 91.84 | $89.31 | 126800 |
| 2024-10-29 | 92.31 | $90.31 | 106300 |
| 2024-10-28 | 92.65 | $91.15 | 136227 |
| 2024-10-25 | 92.85 | $91.70 | 81932 |
| 2024-10-24 | 92.97 | $92.90 | 111700 |
| 2024-10-23 | 92.84 | $92.06 | 132034 |
| 2024-10-22 | 92.87 | $92.40 | 94838 |
| 2024-10-21 | 92.82 | $92.01 | 109327 |
| 2024-10-18 | 92.83 | $92.96 | 88600 |
| 2024-10-17 | 92.64 | $93.24 | 75314 |
| 2024-10-16 | 92.35 | $93.26 | 98200 |
| 2024-10-15 | 92.01 | $93.21 | 168800 |
| 2024-10-14 | 91.61 | $90.50 | 150140 |
| 2024-10-11 | 91.71 | $91.16 | 98805 |
| 2024-10-10 | 91.68 | $91.11 | 163800 |
| 2024-10-09 | 91.65 | $92.04 | 100205 |
| 2024-10-08 | 91.41 | $91.63 | 135900 |
| 2024-10-07 | 91.21 | $91.21 | 102416 |
| 2024-10-04 | 91.06 | $92.64 | 112100 |
| 2024-10-03 | 90.58 | $89.54 | 146723 |
| 2024-10-02 | 90.66 | $90.28 | 80743 |
| 2024-10-01 | 90.60 | $90.73 | 89000 |
| 2024-09-30 | 90.42 | $91.78 | 159908 |
| 2024-09-27 | 89.99 | $91.31 | 109700 |
| 2024-09-26 | 89.58 | $89.49 | 93935 |
| 2024-09-25 | 89.49 | $88.92 | 99834 |
| 2024-09-24 | 89.49 | $89.27 | 108743 |
| 2024-09-23 | 89.41 | $89.00 | 119600 |
| 2024-09-20 | 89.37 | $90.29 | 458300 |
| 2024-09-19 | 89.04 | $91.10 | 107614 |
| 2024-09-18 | 88.49 | $89.06 | 155800 |
| 2024-09-17 | 88.27 | $88.95 | 133905 |
| 2024-09-16 | 88.03 | $89.17 | 117600 |
| 2024-09-13 | 87.71 | $89.76 | 169100 |
| 2024-09-12 | 87.21 | $86.71 | 108200 |
| 2024-09-11 | 87.26 | $85.38 | 117500 |
| 2024-09-10 | 87.61 | $85.14 | 144621 |
| 2024-09-09 | 88.05 | $85.40 | 148216 |
| 2024-09-06 | 88.50 | $86.12 | 117526 |
| 2024-09-05 | 88.87 | $89.03 | 111517 |
| 2024-09-04 | 88.68 | $88.03 | 77300 |
| 2024-09-03 | 88.66 | $88.09 | 178400 |
| 2024-08-30 | 88.62 | $89.58 | 102100 |
| 2024-08-29 | 88.25 | $89.00 | 118100 |
| 2024-08-28 | 87.93 | $88.96 | 121800 |
| 2024-08-27 | 87.56 | $90.51 | 127244 |
| 2024-08-26 | 86.80 | $90.11 | 181100 |
| 2024-08-23 | 86.00 | $89.30 | 144511 |
| 2024-08-22 | 85.23 | $86.22 | 245637 |
| 2024-08-21 | 84.99 | $86.24 | 138141 |
| 2024-08-20 | 84.70 | $84.28 | 101200 |
| 2024-08-19 | 84.78 | $86.19 | 128449 |
| 2024-08-16 | 84.47 | $85.48 | 180034 |
| 2024-08-15 | 84.26 | $85.65 | 143400 |
| 2024-08-14 | 83.99 | $82.80 | 100100 |
| 2024-08-13 | 84.26 | $83.46 | 113800 |
| 2024-08-12 | 84.45 | $82.03 | 211200 |
| 2024-08-09 | 84.96 | $82.69 | 101000 |
| 2024-08-08 | 85.42 | $82.07 | 86100 |
| 2024-08-07 | 86.08 | $81.08 | 131528 |
| 2024-08-06 | 87.05 | $82.09 | 114300 |
| 2024-08-05 | 87.95 | $82.27 | 183619 |
| 2024-08-02 | 88.96 | $86.25 | 172700 |
| 2024-08-01 | 89.27 | $89.49 | 219947 |
| 2024-07-31 | 88.94 | $91.33 | 186322 |
| 2024-07-30 | 88.15 | $89.76 | 119951 |
| 2024-07-29 | 87.55 | $88.53 | 135043 |
| 2024-07-26 | 87.11 | $88.50 | 115142 |
| 2024-07-25 | 86.58 | $86.43 | 126300 |
| 2024-07-24 | 86.40 | $86.18 | 112407 |
| 2024-07-23 | 86.23 | $87.02 | 156800 |
| 2024-07-22 | 85.85 | $87.47 | 116700 |
| 2024-07-19 | 85.30 | $87.04 | 159500 |
| 2024-07-18 | 84.74 | $89.97 | 217600 |
| 2024-07-17 | 83.47 | $90.57 | 221603 |
| 2024-07-16 | 81.87 | $88.65 | 277503 |
| 2024-07-15 | 80.40 | $84.35 | 359413 |
| 2024-07-12 | 79.61 | $83.26 | 267942 |
| 2024-07-11 | 78.93 | $80.23 | 387400 |
| 2024-07-10 | 78.78 | $78.30 | 253943 |
| 2024-07-09 | 79.02 | $78.22 | 141774 |
| 2024-07-08 | 79.32 | $78.96 | 182242 |
| 2024-07-05 | 79.52 | $79.29 | 115325 |
| 2024-07-03 | 79.69 | $79.39 | 70900 |
| 2024-07-02 | 79.87 | $79.65 | 107501 |
| 2024-07-01 | 80.03 | $79.30 | 126603 |
| 2024-06-28 | 80.29 | $81.20 | 270000 |
| 2024-06-27 | 80.21 | $80.30 | 135100 |
| 2024-06-26 | 80.30 | $80.63 | 127100 |
| 2024-06-25 | 80.35 | $80.87 | 117300 |
| 2024-06-24 | 80.36 | $80.88 | 168233 |
| 2024-06-21 | 80.37 | $80.40 | 587800 |
| 2024-06-20 | 80.50 | $80.12 | 144300 |
| 2024-06-18 | 80.71 | $79.39 | 109000 |
| 2024-06-17 | 81.12 | $79.49 | 129000 |
| 2024-06-14 | 81.57 | $78.75 | 214405 |
| 2024-06-13 | 82.26 | $79.25 | 198735 |
| 2024-06-12 | 82.95 | $82.47 | 107403 |
| 2024-06-11 | 83.08 | $81.69 | 115600 |
| 2024-06-10 | 83.40 | $82.13 | 106422 |
| 2024-06-07 | 83.68 | $82.21 | 66448 |
| 2024-06-06 | 83.98 | $83.42 | 62012 |
| 2024-06-05 | 84.08 | $83.82 | 91500 |
| 2024-06-04 | 84.10 | $83.00 | 76714 |
| 2024-06-03 | 84.31 | $83.90 | 110700 |
| 2024-05-31 | 84.35 | $84.15 | 121600 |
| 2024-05-30 | 84.34 | $83.12 | 92440 |
| 2024-05-29 | 84.55 | $82.10 | 84800 |
| 2024-05-28 | 85.00 | $82.99 | 134219 |
| 2024-05-24 | 85.34 | $83.80 | 170200 |
| 2024-05-23 | 85.55 | $83.18 | 114800 |
| 2024-05-22 | 85.92 | $84.57 | 139305 |
| 2024-05-21 | 86.05 | $85.52 | 94338 |
| 2024-05-20 | 85.99 | $85.53 | 115400 |
| 2024-05-17 | 85.90 | $87.16 | 86248 |
| 2024-05-16 | 85.46 | $87.24 | 112700 |
| 2024-05-15 | 84.92 | $86.06 | 96443 |
| 2024-05-14 | 84.53 | $86.02 | 127000 |
| 2024-05-13 | 84.08 | $84.84 | 97200 |
| 2024-05-10 | 83.80 | $84.89 | 81800 |
| 2024-05-09 | 83.46 | $85.40 | 103600 |
| 2024-05-08 | 82.95 | $85.76 | 166700 |
| 2024-05-07 | 82.28 | $84.72 | 109900 |
| 2024-05-06 | 81.72 | $83.14 | 89200 |
| 2024-05-03 | 81.40 | $82.46 | 94300 |
| 2024-05-02 | 81.18 | $82.02 | 106300 |
| 2024-05-01 | 81.01 | $81.55 | 145547 |
| 2024-04-30 | 80.91 | $80.59 | 220100 |
| 2024-04-29 | 81.01 | $81.97 | 137101 |
| 2024-04-26 | 80.82 | $81.49 | 182114 |
| 2024-04-25 | 80.72 | $80.17 | 152429 |
| 2024-04-24 | 80.87 | $80.91 | 176000 |
| 2024-04-23 | 80.89 | $81.58 | 174400 |
| 2024-04-22 | 80.78 | $80.91 | 242420 |
| 2024-04-19 | 80.80 | $82.85 | 281828 |
| 2024-04-18 | 80.40 | $80.42 | 215200 |
| 2024-04-17 | 80.47 | $79.39 | 185100 |
| 2024-04-16 | 80.76 | $78.20 | 181306 |
| 2024-04-15 | 81.35 | $79.71 | 178332 |
| 2024-04-12 | 81.72 | $79.45 | 184800 |
| 2024-04-11 | 82.20 | $80.07 | 329800 |
| 2024-04-10 | 82.63 | $80.53 | 488500 |
| 2024-04-09 | 83.03 | $83.09 | 250940 |
| 2024-04-08 | 82.95 | $83.53 | 172700 |
| 2024-04-05 | 82.77 | $82.94 | 121114 |
| 2024-04-04 | 82.67 | $82.36 | 167739 |
| 2024-04-03 | 82.68 | $81.34 | 124635 |
| 2024-04-02 | 82.91 | $81.80 | 176604 |
| 2024-04-01 | 83.06 | $83.67 | 151200 |
| 2024-03-28 | 82.85 | $84.00 | 137119 |
| 2024-03-27 | 82.53 | $83.29 | 128400 |
| 2024-03-26 | 82.30 | $81.76 | 162800 |
| 2024-03-25 | 82.35 | $81.78 | 92404 |
| 2024-03-22 | 82.41 | $81.45 | 62500 |
| 2024-03-21 | 82.54 | $82.74 | 120924 |
| 2024-03-20 | 82.41 | $81.50 | 80600 |
| 2024-03-19 | 82.52 | $80.69 | 101602 |
| 2024-03-18 | 82.82 | $80.22 | 104700 |
| 2024-03-15 | 83.25 | $80.67 | 286200 |
| 2024-03-14 | 83.66 | $81.24 | 107717 |
| 2024-03-13 | 84.00 | $82.45 | 85100 |
| 2024-03-12 | 84.13 | $82.85 | 58417 |
| 2024-03-11 | 84.19 | $83.26 | 107800 |
| 2024-03-08 | 84.16 | $82.90 | 85900 |
| 2024-03-07 | 84.19 | $83.98 | 149728 |
| 2024-03-06 | 83.98 | $83.10 | 89600 |
| 2024-03-05 | 83.91 | $82.78 | 85500 |
| 2024-03-04 | 83.89 | $84.10 | 96511 |
| 2024-03-01 | 83.57 | $83.73 | 74800 |
| 2024-02-29 | 83.27 | $84.14 | 189446 |
| 2024-02-28 | 82.81 | $83.79 | 129300 |
| 2024-02-27 | 82.35 | $83.80 | 128500 |
| 2024-02-26 | 81.79 | $82.74 | 79300 |
| 2024-02-23 | 81.36 | $82.55 | 90623 |
| 2024-02-22 | 80.88 | $82.06 | 196535 |
| 2024-02-21 | 80.42 | $81.14 | 100000 |
| 2024-02-20 | 80.07 | $80.08 | 181033 |
| 2024-02-16 | 79.88 | $80.24 | 105205 |
| 2024-02-15 | 79.62 | $81.29 | 107300 |
| 2024-02-14 | 79.08 | $80.06 | 233438 |
| 2024-02-13 | 78.71 | $79.01 | 343904 |
| 2024-02-12 | 78.49 | $80.71 | 168513 |
| 2024-02-09 | 77.87 | $78.86 | 159808 |
| 2024-02-08 | 77.53 | $78.30 | 151300 |
| 2024-02-07 | 77.25 | $77.42 | 275000 |
| 2024-02-06 | 77.11 | $76.79 | 94600 |
| 2024-02-05 | 77.07 | $75.12 | 173100 |
| 2024-02-02 | 77.37 | $76.87 | 168600 |
| 2024-02-01 | 77.35 | $77.04 | 117700 |
| 2024-01-31 | 77.27 | $76.02 | 139300 |
| 2024-01-30 | 77.40 | $77.95 | 89440 |
| 2024-01-29 | 77.12 | $77.88 | 208139 |
| 2024-01-26 | 76.82 | $75.84 | 95500 |
| 2024-01-25 | 76.88 | $76.27 | 214918 |
| 2024-01-24 | 76.86 | $75.26 | 91139 |
| 2024-01-23 | 77.04 | $76.44 | 101426 |
| 2024-01-22 | 76.99 | $77.61 | 98700 |
| 2024-01-19 | 76.68 | $77.14 | 111900 |
| 2024-01-18 | 76.41 | $76.55 | 101900 |
| 2024-01-17 | 76.21 | $76.08 | 121431 |
| 2024-01-16 | 76.07 | $76.86 | 200847 |
| 2024-01-12 | 75.73 | $77.00 | 183400 |
| 2024-01-11 | 75.30 | $75.39 | 237252 |
| 2024-01-10 | 75.14 | $76.52 | 433723 |
| 2024-01-09 | 74.70 | $72.94 | 189113 |
| 2024-01-08 | 74.94 | $73.22 | 112158 |
| 2024-01-05 | 75.15 | $72.85 | 147200 |
| 2024-01-04 | 75.47 | $73.11 | 186814 |
| 2024-01-03 | 75.77 | $73.87 | 191929 |
| 2024-01-02 | 75.94 | $75.35 | 134100 |
| 2023-12-29 | 75.83 | $75.78 | 103906 |
| 2023-12-28 | 75.59 | $76.33 | 77418 |
| 2023-12-27 | 75.18 | $76.30 | 80500 |
| 2023-12-26 | 74.71 | $76.52 | 64442 |
| 2023-12-22 | 74.10 | $75.72 | 91300 |
| 2023-12-21 | 73.55 | $75.06 | 134220 |
| 2023-12-20 | 73.04 | $73.88 | 196746 |
| 2023-12-19 | 72.69 | $74.51 | 200500 |
| 2023-12-18 | 72.14 | $73.71 | 173817 |
| 2023-12-15 | 71.67 | $74.21 | 751843 |
| 2023-12-14 | 71.01 | $73.63 | 312200 |
| 2023-12-13 | 70.35 | $73.87 | 212400 |
| 2023-12-12 | 69.55 | $71.46 | 207214 |
| 2023-12-11 | 69.11 | $70.81 | 236748 |
| 2023-12-08 | 68.74 | $70.25 | 142400 |
| 2023-12-07 | 68.44 | $70.07 | 173917 |
| 2023-12-06 | 68.12 | $69.07 | 117100 |
| 2023-12-05 | 67.96 | $69.88 | 122021 |
| 2023-12-04 | 67.61 | $69.94 | 179802 |
| 2023-12-01 | 67.20 | $69.59 | 169801 |
| 2023-11-30 | 66.80 | $67.39 | 175400 |
| 2023-11-29 | 66.80 | $67.61 | 124900 |
| 2023-11-28 | 66.77 | $68.28 | 91500 |
| 2023-11-27 | 66.59 | $67.87 | 75800 |
| 2023-11-24 | 66.48 | $67.83 | 37704 |
| 2023-11-22 | 66.37 | $67.57 | 71432 |
| 2023-11-21 | 66.31 | $67.10 | 105900 |
| 2023-11-20 | 66.35 | $67.63 | 132814 |
| 2023-11-17 | 66.29 | $67.26 | 257216 |
| 2023-11-16 | 66.31 | $67.38 | 263400 |
| 2023-11-15 | 66.32 | $68.75 | 198900 |
| 2023-11-14 | 66.06 | $68.70 | 151943 |
| 2023-11-13 | 65.78 | $65.76 | 93200 |
| 2023-11-10 | 66.09 | $65.55 | 234437 |
| 2023-11-09 | 66.51 | $65.62 | 230300 |
| 2023-11-08 | 66.99 | $67.43 | 143525 |
| 2023-11-07 | 67.19 | $67.41 | 141715 |
| 2023-11-06 | 67.44 | $67.71 | 197500 |
| 2023-11-03 | 67.67 | $66.82 | 176400 |
| 2023-11-02 | 68.15 | $66.50 | 308101 |
| 2023-11-01 | 68.79 | $64.05 | 378811 |
| 2023-10-31 | 70.06 | $62.49 | 992521 |
| 2023-10-30 | 71.87 | $71.67 | 169449 |
| 2023-10-27 | 72.05 | $72.17 | 207802 |
| 2023-10-26 | 72.15 | $72.68 | 229040 |
| 2023-10-25 | 72.17 | $72.51 | 309500 |
| 2023-10-24 | 72.24 | $72.21 | 309000 |
| 2023-10-23 | 72.39 | $71.51 | 145100 |
| 2023-10-20 | 72.72 | $71.79 | 250126 |
| 2023-10-19 | 73.05 | $73.02 | 274726 |
| 2023-10-18 | 73.18 | $73.02 | 264826 |
| 2023-10-17 | 73.34 | $73.51 | 374323 |
| 2023-10-16 | 73.42 | $72.53 | 391900 |
| 2023-10-13 | 73.74 | $72.71 | 199731 |
| 2023-10-12 | 74.06 | $73.75 | 399834 |
| 2023-10-11 | 74.23 | $74.61 | 312723 |
| 2023-10-10 | 74.25 | $74.84 | 302300 |
| 2023-10-09 | 74.23 | $74.90 | 543719 |
| 2023-10-06 | 74.19 | $74.20 | 425900 |
| 2023-10-05 | 74.31 | $74.47 | 587600 |
| 2023-10-04 | 74.39 | $74.40 | 924500 |
| 2023-10-03 | 74.51 | $74.20 | 248200 |
| 2023-10-02 | 74.69 | $74.66 | 320800 |
| 2023-09-29 | 74.81 | $74.43 | 219726 |
| 2023-09-28 | 75.00 | $74.67 | 305100 |
| 2023-09-27 | 75.18 | $74.36 | 143704 |
| 2023-09-26 | 75.46 | $73.65 | 136300 |
| 2023-09-25 | 75.94 | $74.48 | 144100 |
| 2023-09-22 | 76.33 | $74.55 | 113700 |
| 2023-09-21 | 76.77 | $75.21 | 150738 |
| 2023-09-20 | 77.13 | $77.13 | 92500 |
| 2023-09-19 | 77.16 | $77.23 | 103627 |
| 2023-09-18 | 77.17 | $77.55 | 102447 |
| 2023-09-15 | 77.11 | $77.47 | 375400 |
| 2023-09-14 | 77.07 | $77.70 | 164301 |
| 2023-09-13 | 76.96 | $77.79 | 201300 |
| 2023-09-12 | 76.83 | $76.93 | 112300 |
| 2023-09-11 | 76.86 | $75.72 | 100805 |
| 2023-09-08 | 77.15 | $74.49 | 104100 |
| 2023-09-07 | 77.75 | $74.69 | 108526 |
| 2023-09-06 | 78.40 | $75.67 | 119500 |
| 2023-09-05 | 78.95 | $75.69 | 133036 |
| 2023-09-01 | 79.58 | $77.77 | 133500 |
| 2023-08-31 | 79.86 | $79.48 | 134413 |
| 2023-08-30 | 79.83 | $82.26 | 308100 |
| 2023-08-29 | 79.20 | $80.79 | 146100 |
| 2023-08-28 | 78.78 | $79.63 | 141500 |
| 2023-08-25 | 78.53 | $79.08 | 86828 |
| 2023-08-24 | 78.35 | $78.49 | 135300 |
| 2023-08-23 | 78.27 | $79.92 | 140911 |
| 2023-08-22 | 77.87 | $78.51 | 116000 |
| 2023-08-21 | 77.69 | $79.04 | 137408 |
| 2023-08-18 | 77.38 | $77.81 | 208510 |
| 2023-08-17 | 77.28 | $76.12 | 121300 |
| 2023-08-16 | 77.51 | $76.03 | 114100 |
| 2023-08-15 | 77.80 | $76.74 | 93303 |
| 2023-08-14 | 77.98 | $76.97 | 158401 |
| 2023-08-11 | 78.14 | $77.37 | 131700 |
| 2023-08-10 | 78.25 | $77.16 | 118444 |
| 2023-08-09 | 78.40 | $77.21 | 131700 |
| 2023-08-08 | 78.57 | $77.43 | 69200 |
| 2023-08-07 | 78.72 | $78.21 | 249942 |
| 2023-08-04 | 78.72 | $77.85 | 68100 |
| 2023-08-03 | 78.78 | $78.43 | 82300 |
| 2023-08-02 | 78.73 | $78.12 | 82700 |
| 2023-08-01 | 78.74 | $77.74 | 99900 |
| 2023-07-31 | 78.81 | $77.73 | 105500 |
| 2023-07-28 | 78.89 | $78.45 | 78311 |
| 2023-07-27 | 78.83 | $78.22 | 130132 |
| 2023-07-26 | 78.80 | $79.22 | 124525 |
| 2023-07-25 | 78.54 | $79.28 | 160520 |
| 2023-07-24 | 78.22 | $78.68 | 110700 |
| 2023-07-21 | 77.97 | $78.61 | 97846 |
| 2023-07-20 | 77.68 | $78.83 | 109428 |
| 2023-07-19 | 77.29 | $77.80 | 163536 |
| 2023-07-18 | 77.06 | $78.44 | 114800 |
| 2023-07-17 | 76.64 | $78.19 | 136425 |
| 2023-07-14 | 76.20 | $76.09 | 113300 |
| 2023-07-13 | 76.13 | $76.40 | 188329 |
| 2023-07-12 | 75.98 | $76.71 | 225300 |
| 2023-07-11 | 75.74 | $77.19 | 382000 |
| 2023-07-10 | 75.35 | $76.89 | 259137 |
| 2023-07-07 | 74.96 | $75.49 | 118533 |
| 2023-07-06 | 74.80 | $75.29 | 110611 |
| 2023-07-05 | 74.65 | $74.81 | 141325 |
| 2023-07-03 | 74.58 | $74.20 | 59100 |
| 2023-06-30 | 74.62 | $74.06 | 112479 |
| 2023-06-29 | 74.70 | $74.66 | 135400 |
| 2023-06-28 | 74.66 | $73.56 | 85410 |
| 2023-06-27 | 74.84 | $73.80 | 116047 |
| 2023-06-26 | 75.00 | $73.49 | 146925 |
| 2023-06-23 | 75.24 | $74.09 | 260220 |
| 2023-06-22 | 75.40 | $75.48 | 116100 |
| 2023-06-21 | 75.28 | $75.90 | 143216 |
| 2023-06-20 | 75.05 | $74.63 | 89820 |
| 2023-06-16 | 75.05 | $74.99 | 376324 |
| 2023-06-15 | 74.96 | $75.78 | 241835 |
| 2023-06-14 | 74.69 | $75.56 | 120634 |
| 2023-06-13 | 74.42 | $75.87 | 129600 |
| 2023-06-12 | 74.03 | $74.90 | 88000 |
| 2023-06-09 | 73.79 | $74.46 | 91600 |
| 2023-06-08 | 73.59 | $75.38 | 169849 |
| 2023-06-07 | 73.17 | $75.11 | 127100 |
| 2023-06-06 | 72.74 | $73.37 | 136400 |
| 2023-06-05 | 72.60 | $71.16 | 139740 |
| 2023-06-02 | 72.90 | $73.40 | 472700 |
| 2023-06-01 | 72.78 | $71.87 | 90825 |
| 2023-05-31 | 72.96 | $72.48 | 133236 |
| 2023-05-30 | 73.05 | $73.52 | 75525 |
| 2023-05-26 | 72.92 | $73.81 | 72700 |
| 2023-05-25 | 72.72 | $72.72 | 79022 |
| 2023-05-24 | 72.71 | $73.79 | 101674 |
| 2023-05-23 | 72.47 | $74.00 | 198400 |
| 2023-05-22 | 72.15 | $73.73 | 76100 |
| 2023-05-19 | 71.84 | $72.73 | 118914 |
| 2023-05-18 | 71.69 | $72.48 | 110900 |
| 2023-05-17 | 71.57 | $72.29 | 194819 |
| 2023-05-16 | 71.48 | $71.02 | 119731 |
| 2023-05-15 | 71.64 | $70.90 | 89609 |
| 2023-05-12 | 71.85 | $71.00 | 63826 |
| 2023-05-11 | 72.08 | $71.26 | 73500 |
| 2023-05-10 | 72.30 | $71.63 | 110400 |
| 2023-05-09 | 72.47 | $70.50 | 252248 |
| 2023-05-08 | 72.91 | $71.25 | 105000 |
| 2023-05-05 | 73.26 | $72.07 | 78300 |
| 2023-05-04 | 73.49 | $71.17 | 81500 |
| 2023-05-03 | 73.95 | $71.23 | 136100 |
| 2023-05-02 | 74.47 | $71.73 | 182700 |
| 2023-05-01 | 74.96 | $72.28 | 115700 |
| 2023-04-28 | 75.41 | $73.68 | 81947 |
| 2023-04-27 | 75.63 | $74.36 | 147121 |
| 2023-04-26 | 75.74 | $73.67 | 99900 |
| 2023-04-25 | 76.00 | $74.36 | 155809 |
| 2023-04-24 | 76.14 | $75.48 | 134701 |
| 2023-04-21 | 76.06 | $74.90 | 124900 |
| 2023-04-20 | 76.08 | $75.69 | 149444 |
| 2023-04-19 | 75.92 | $75.96 | 166600 |
| 2023-04-18 | 75.67 | $76.90 | 200540 |
| 2023-04-17 | 75.17 | $78.22 | 135126 |
| 2023-04-14 | 74.29 | $76.35 | 128101 |
| 2023-04-13 | 73.66 | $77.00 | 188540 |
| 2023-04-12 | 72.79 | $76.93 | 137505 |
| 2023-04-11 | 71.78 | $78.97 | 348510 |
| 2023-04-10 | 70.18 | $70.71 | 206948 |
| 2023-04-06 | 70.06 | $70.15 | 61014 |
| 2023-04-05 | 70.03 | $69.95 | 77800 |
| 2023-04-04 | 70.04 | $70.35 | 75009 |
| 2023-04-03 | 69.98 | $71.94 | 92700 |
| 2023-03-31 | 69.56 | $71.48 | 152100 |
| 2023-03-30 | 69.18 | $69.93 | 64735 |
| 2023-03-29 | 69.06 | $69.29 | 61901 |
| 2023-03-28 | 69.06 | $70.15 | 68000 |
| 2023-03-27 | 68.89 | $69.61 | 63215 |
| 2023-03-24 | 68.80 | $69.54 | 66209 |
| 2023-03-23 | 68.72 | $68.39 | 77641 |
| 2023-03-22 | 68.87 | $68.75 | 82700 |
| 2023-03-21 | 68.97 | $69.97 | 104115 |
| 2023-03-20 | 68.84 | $69.18 | 110531 |
| 2023-03-17 | 68.86 | $68.45 | 340726 |
| 2023-03-16 | 69.03 | $69.76 | 104843 |
| 2023-03-15 | 68.97 | $68.33 | 104209 |
| 2023-03-14 | 69.19 | $68.80 | 95816 |
| 2023-03-13 | 69.36 | $67.80 | 85640 |
| 2023-03-10 | 69.78 | $67.64 | 84336 |
| 2023-03-09 | 70.29 | $68.85 | 82300 |
| 2023-03-08 | 70.64 | $69.46 | 78327 |
| 2023-03-07 | 70.91 | $68.87 | 69149 |
| 2023-03-06 | 71.36 | $69.78 | 109207 |
| 2023-03-03 | 71.68 | $71.29 | 83700 |
| 2023-03-02 | 71.73 | $70.75 | 153009 |
| 2023-03-01 | 71.91 | $69.98 | 126400 |
| 2023-02-28 | 72.27 | $69.72 | 147329 |
| 2023-02-27 | 72.75 | $70.43 | 61904 |
| 2023-02-24 | 73.14 | $70.86 | 85400 |
| 2023-02-23 | 73.50 | $71.31 | 75700 |
| 2023-02-22 | 73.82 | $72.23 | 154517 |
| 2023-02-21 | 73.99 | $72.54 | 95749 |
| 2023-02-17 | 74.11 | $73.02 | 75844 |
| 2023-02-16 | 74.14 | $72.34 | 75500 |
| 2023-02-15 | 74.31 | $73.26 | 68342 |
| 2023-02-14 | 74.29 | $72.80 | 79300 |
| 2023-02-13 | 74.36 | $73.30 | 76900 |
| 2023-02-10 | 74.33 | $72.30 | 97700 |
| 2023-02-09 | 74.48 | $72.80 | 84500 |
| 2023-02-08 | 74.54 | $73.57 | 64846 |
| 2023-02-07 | 74.43 | $74.40 | 154900 |
| 2023-02-06 | 74.11 | $74.24 | 87100 |
| 2023-02-03 | 73.76 | $74.74 | 124600 |
| 2023-02-02 | 73.23 | $75.00 | 166705 |
| 2023-02-01 | 72.54 | $74.87 | 91500 |
| 2023-01-31 | 71.76 | $74.31 | 136700 |
| 2023-01-30 | 70.96 | $72.51 | 85541 |
| 2023-01-27 | 70.39 | $71.89 | 65200 |
| 2023-01-26 | 69.85 | $70.97 | 64039 |
| 2023-01-25 | 69.41 | $70.43 | 71924 |
| 2023-01-24 | 69.01 | $70.62 | 75300 |
| 2023-01-23 | 68.49 | $71.42 | 112100 |
| 2023-01-20 | 67.71 | $69.66 | 123544 |
| 2023-01-19 | 67.16 | $68.07 | 135510 |
| 2023-01-18 | 66.86 | $68.12 | 127008 |
| 2023-01-17 | 66.50 | $70.66 | 139900 |
| 2023-01-13 | 65.54 | $69.81 | 97200 |
| 2023-01-12 | 64.60 | $70.60 | 156414 |
| 2023-01-11 | 63.34 | $69.13 | 156000 |
| 2023-01-10 | 62.20 | $67.81 | 157933 |
| 2023-01-09 | 61.16 | $63.13 | 144958 |
| 2023-01-06 | 60.94 | $62.57 | 85553 |
| 2023-01-05 | 60.82 | $60.50 | 81929 |
| 2023-01-04 | 61.13 | $61.17 | 97100 |
| 2023-01-03 | 61.36 | $61.54 | 103040 |
| 2022-12-30 | 61.56 | $60.78 | 178500 |
| 2022-12-29 | 61.97 | $61.83 | 81000 |
| 2022-12-28 | 62.22 | $61.20 | 91900 |
| 2022-12-27 | 62.67 | $62.84 | 62500 |
| 2022-12-23 | 62.85 | $62.88 | 56025 |
| 2022-12-22 | 63.06 | $62.12 | 88700 |
| 2022-12-21 | 63.48 | $63.05 | 96300 |
| 2022-12-20 | 63.78 | $61.23 | 118510 |
| 2022-12-19 | 64.53 | $60.93 | 127919 |
| 2022-12-16 | 65.46 | $61.41 | 340500 |
| 2022-12-15 | 66.45 | $62.65 | 117343 |
| 2022-12-14 | 67.34 | $65.44 | 140548 |
| 2022-12-13 | 67.79 | $66.03 | 150128 |
| 2022-12-12 | 68.19 | $63.88 | 122625 |
| 2022-12-09 | 69.11 | $65.86 | 48700 |
| 2022-12-08 | 69.75 | $66.40 | 73929 |
| 2022-12-07 | 70.38 | $66.51 | 76400 |
| 2022-12-06 | 71.08 | $67.75 | 78105 |
| 2022-12-05 | 71.63 | $68.78 | 98105 |
| 2022-12-02 | 72.04 | $70.00 | 89500 |
| 2022-12-01 | 72.25 | $69.46 | 123200 |
| 2022-11-30 | 72.59 | $71.04 | 150400 |
| 2022-11-29 | 72.64 | $69.64 | 108918 |
| 2022-11-28 | 72.97 | $72.03 | 70100 |
| 2022-11-25 | 72.85 | $72.01 | 27000 |
| 2022-11-23 | 72.68 | $72.13 | 54300 |
| 2022-11-22 | 72.45 | $72.57 | 71800 |
| 2022-11-21 | 72.08 | $71.40 | 99900 |
| 2022-11-18 | 71.87 | $70.96 | 169318 |
| 2022-11-17 | 71.70 | $70.95 | 57800 |
| 2022-11-16 | 71.49 | $70.84 | 76444 |
| 2022-11-15 | 71.25 | $71.85 | 87400 |
| 2022-11-14 | 70.74 | $70.82 | 88100 |
| 2022-11-11 | 70.34 | $72.15 | 103231 |
| 2022-11-10 | 69.58 | $71.89 | 106800 |
| 2022-11-09 | 68.74 | $69.31 | 99809 |
| 2022-11-08 | 68.29 | $71.75 | 101835 |
| 2022-11-07 | 67.24 | $71.55 | 112100 |
| 2022-11-04 | 66.04 | $69.72 | 87011 |
| 2022-11-03 | 65.03 | $67.46 | 75800 |
| 2022-11-02 | 64.32 | $66.98 | 117100 |
| 2022-11-01 | 63.59 | $68.43 | 131600 |
| 2022-10-31 | 62.42 | $63.97 | 116028 |
| 2022-10-28 | 62.01 | $64.20 | 84000 |
| 2022-10-27 | 61.48 | $63.13 | 72900 |
| 2022-10-26 | 61.08 | $63.00 | 82800 |
| 2022-10-25 | 60.65 | $63.06 | 84630 |
| 2022-10-24 | 60.14 | $63.07 | 86600 |
| 2022-10-21 | 59.54 | $62.39 | 94200 |
| 2022-10-20 | 58.99 | $60.28 | 89623 |
| 2022-10-19 | 58.80 | $60.85 | 67034 |
| 2022-10-18 | 58.47 | $60.79 | 80935 |
| 2022-10-17 | 58.10 | $59.85 | 93012 |
| 2022-10-14 | 57.88 | $58.54 | 77700 |
| 2022-10-13 | 57.91 | $58.86 | 102901 |
| 2022-10-12 | 57.88 | $57.51 | 77522 |
| 2022-10-11 | 58.14 | $58.25 | 121500 |
| 2022-10-10 | 58.30 | $58.17 | 95500 |
| 2022-10-07 | 58.51 | $58.14 | 147300 |
| 2022-10-06 | 58.76 | $59.80 | 119411 |
| 2022-10-05 | 58.72 | $60.12 | 77122 |
| 2022-10-04 | 58.61 | $60.65 | 112100 |
| 2022-10-03 | 58.39 | $59.27 | 106417 |
| 2022-09-30 | 58.42 | $57.59 | 134000 |
| 2022-09-29 | 58.83 | $58.66 | 91700 |
| 2022-09-28 | 59.10 | $58.47 | 178800 |
| 2022-09-27 | 59.45 | $58.04 | 116207 |
| 2022-09-26 | 59.97 | $58.78 | 100230 |
| 2022-09-23 | 60.42 | $58.59 | 86844 |
| 2022-09-22 | 60.99 | $60.43 | 72230 |
| 2022-09-21 | 61.27 | $60.95 | 78504 |
| 2022-09-20 | 61.50 | $61.31 | 63135 |
| 2022-09-19 | 61.70 | $61.67 | 82341 |
| 2022-09-16 | 61.86 | $62.23 | 290917 |
| 2022-09-15 | 61.94 | $61.37 | 88632 |
| 2022-09-14 | 62.22 | $61.85 | 129500 |
| 2022-09-13 | 62.45 | $61.31 | 179600 |
| 2022-09-12 | 62.84 | $63.84 | 110200 |
| 2022-09-09 | 62.76 | $63.13 | 116949 |
| 2022-09-08 | 62.83 | $62.46 | 75414 |
| 2022-09-07 | 63.06 | $63.54 | 99223 |
| 2022-09-06 | 63.11 | $62.52 | 158100 |
| 2022-09-02 | 63.38 | $61.68 | 86000 |
| 2022-09-01 | 63.89 | $62.69 | 127600 |
| 2022-08-31 | 64.27 | $63.27 | 169703 |
| 2022-08-30 | 64.59 | $63.87 | 169218 |
| 2022-08-29 | 64.85 | $64.34 | 100700 |
| 2022-08-26 | 65.05 | $64.57 | 82322 |
| 2022-08-25 | 65.24 | $66.18 | 71243 |
| 2022-08-24 | 65.12 | $64.82 | 73900 |
| 2022-08-23 | 65.28 | $64.97 | 81800 |
| 2022-08-22 | 65.44 | $65.77 | 80225 |
| 2022-08-19 | 65.46 | $66.31 | 137700 |
| 2022-08-18 | 65.37 | $68.02 | 56200 |
| 2022-08-17 | 64.91 | $67.38 | 181700 |
| 2022-08-16 | 64.52 | $67.51 | 121500 |
| 2022-08-15 | 64.05 | $66.25 | 137535 |
| 2022-08-12 | 63.78 | $65.83 | 177835 |
| 2022-08-11 | 63.56 | $64.08 | 111710 |
| 2022-08-10 | 63.69 | $64.10 | 135802 |
| 2022-08-09 | 63.84 | $64.14 | 173131 |
| 2022-08-08 | 64.03 | $64.39 | 186000 |
| 2022-08-05 | 64.20 | $64.25 | 252111 |
| 2022-08-04 | 64.45 | $63.97 | 104700 |
| 2022-08-03 | 64.81 | $65.08 | 85300 |
| 2022-08-02 | 65.00 | $65.84 | 108600 |
| 2022-08-01 | 65.08 | $66.30 | 217627 |
| 2022-07-29 | 65.08 | $66.38 | 149400 |
| 2022-07-28 | 65.09 | $66.53 | 61000 |
| 2022-07-27 | 65.07 | $66.39 | 115440 |
| 2022-07-26 | 65.10 | $64.44 | 71400 |
| 2022-07-25 | 65.56 | $65.87 | 85401 |
| 2022-07-22 | 65.81 | $65.90 | 97801 |
| 2022-07-21 | 66.11 | $65.68 | 110825 |
| 2022-07-20 | 66.52 | $66.53 | 115310 |
| 2022-07-19 | 66.83 | $65.90 | 146113 |
| 2022-07-18 | 67.34 | $65.17 | 115019 |
| 2022-07-15 | 68.10 | $66.18 | 97900 |
| 2022-07-14 | 68.79 | $66.78 | 117700 |
| 2022-07-13 | 69.47 | $65.30 | 150848 |
| 2022-07-12 | 70.58 | $65.54 | 528225 |
| 2022-07-11 | 71.84 | $72.53 | 100543 |
| 2022-07-08 | 71.82 | $72.71 | 63229 |
| 2022-07-07 | 71.78 | $74.14 | 140345 |
| 2022-07-06 | 71.43 | $72.07 | 101300 |
| 2022-07-05 | 71.48 | $73.31 | 147727 |
| 2022-07-01 | 71.27 | $72.95 | 92215 |
| 2022-06-30 | 71.13 | $71.63 | 136800 |
| 2022-06-29 | 71.24 | $70.93 | 72643 |
| 2022-06-28 | 71.54 | $71.23 | 86033 |
| 2022-06-27 | 71.83 | $73.09 | 106427 |
| 2022-06-24 | 71.79 | $72.26 | 567200 |
| 2022-06-23 | 71.92 | $71.08 | 174800 |
| 2022-06-22 | 72.34 | $70.60 | 118600 |
| 2022-06-21 | 72.94 | $72.89 | 125548 |
| 2022-06-17 | 73.16 | $71.87 | 226400 |
| 2022-06-16 | 73.65 | $72.18 | 124500 |
| 2022-06-15 | 74.15 | $73.54 | 119700 |
| 2022-06-14 | 74.46 | $72.26 | 112733 |
| 2022-06-13 | 75.10 | $72.16 | 103922 |
| 2022-06-10 | 75.87 | $72.45 | 118633 |
| 2022-06-09 | 76.71 | $74.51 | 72205 |
| 2022-06-08 | 77.25 | $76.37 | 71500 |
| 2022-06-07 | 77.49 | $77.80 | 124300 |
| 2022-06-06 | 77.48 | $77.45 | 108300 |
| 2022-06-03 | 77.53 | $78.23 | 69920 |
| 2022-06-02 | 77.43 | $79.21 | 76500 |
| 2022-06-01 | 77.11 | $77.49 | 82233 |
| 2022-05-31 | 77.11 | $78.63 | 218748 |
| 2022-05-27 | 76.87 | $78.67 | 72648 |
| 2022-05-26 | 76.59 | $77.92 | 99837 |
| 2022-05-25 | 76.43 | $76.90 | 127322 |
| 2022-05-24 | 76.46 | $75.32 | 130209 |
| 2022-05-23 | 76.84 | $75.27 | 160543 |
| 2022-05-20 | 77.29 | $76.20 | 223841 |
| 2022-05-19 | 77.63 | $74.50 | 163700 |
| 2022-05-18 | 78.39 | $76.85 | 236400 |
| 2022-05-17 | 78.77 | $79.64 | 108310 |
| 2022-05-16 | 78.63 | $78.67 | 94923 |
| 2022-05-13 | 78.68 | $78.68 | 104039 |
| 2022-05-12 | 78.73 | $77.88 | 145800 |
| 2022-05-11 | 78.96 | $76.07 | 141714 |
| 2022-05-10 | 79.61 | $76.36 | 176635 |
| 2022-05-09 | 80.31 | $78.04 | 182313 |
| 2022-05-06 | 80.77 | $78.09 | 145021 |
| 2022-05-05 | 81.28 | $79.26 | 90237 |
| 2022-05-04 | 81.63 | $82.25 | 102900 |
| 2022-05-03 | 81.39 | $81.09 | 120900 |
| 2022-05-02 | 81.36 | $81.15 | 190700 |
| 2022-04-29 | 81.31 | $79.45 | 183500 |
| 2022-04-28 | 81.60 | $81.01 | 115400 |
| 2022-04-27 | 81.61 | $79.79 | 188143 |
| 2022-04-26 | 81.86 | $79.32 | 211600 |
| 2022-04-25 | 82.25 | $80.50 | 189619 |
| 2022-04-22 | 82.44 | $80.34 | 181513 |
| 2022-04-21 | 82.69 | $82.37 | 142809 |
| 2022-04-20 | 82.54 | $82.13 | 121700 |
| 2022-04-19 | 82.40 | $82.55 | 189428 |
| 2022-04-18 | 82.15 | $79.14 | 95417 |
| 2022-04-14 | 82.56 | $81.87 | 109000 |
| 2022-04-13 | 82.44 | $81.33 | 112842 |
| 2022-04-12 | 82.41 | $82.39 | 169135 |
| 2022-04-11 | 82.14 | $83.30 | 228300 |
| 2022-04-08 | 81.61 | $87.85 | 290118 |
| 2022-04-07 | 80.04 | $80.15 | 178506 |
| 2022-04-06 | 79.82 | $79.20 | 103549 |
| 2022-04-05 | 79.75 | $78.18 | 109800 |
| 2022-04-04 | 79.88 | $79.60 | 200000 |
| 2022-04-01 | 79.72 | $79.02 | 115200 |
| 2022-03-31 | 79.64 | $78.87 | 100340 |
| 2022-03-30 | 79.58 | $79.19 | 73900 |
| 2022-03-29 | 79.42 | $79.83 | 132607 |
| 2022-03-28 | 79.09 | $79.25 | 66035 |
| 2022-03-25 | 78.82 | $79.45 | 53447 |
| 2022-03-24 | 78.45 | $78.78 | 65407 |
| 2022-03-23 | 78.15 | $77.74 | 64900 |
| 2022-03-22 | 78.01 | $78.75 | 74000 |
| 2022-03-21 | 77.63 | $78.22 | 72700 |
| 2022-03-18 | 77.28 | $77.88 | 293333 |
| 2022-03-17 | 76.93 | $78.82 | 67609 |
| 2022-03-16 | 76.33 | $78.16 | 107300 |
| 2022-03-15 | 75.76 | $77.19 | 107600 |
| 2022-03-14 | 75.29 | $75.78 | 119805 |
| 2022-03-11 | 75.03 | $75.09 | 85200 |
| 2022-03-10 | 74.87 | $75.95 | 89242 |
| 2022-03-09 | 74.50 | $75.24 | 60730 |
| 2022-03-08 | 74.21 | $73.95 | 78409 |
| 2022-03-07 | 74.13 | $75.72 | 170400 |
| 2022-03-04 | 73.67 | $77.86 | 104113 |
| 2022-03-03 | 72.68 | $74.94 | 73600 |
| 2022-03-02 | 72.14 | $75.33 | 117941 |
| 2022-03-01 | 71.43 | $72.01 | 127600 |
| 2022-02-28 | 71.30 | $72.72 | 114000 |
| 2022-02-25 | 71.00 | $73.06 | 82830 |
| 2022-02-24 | 70.59 | $72.55 | 103300 |
| 2022-02-23 | 70.22 | $69.75 | 74434 |
| 2022-02-22 | 70.38 | $70.56 | 96700 |
| 2022-02-18 | 70.40 | $71.38 | 185000 |
| 2022-02-17 | 70.25 | $70.96 | 68900 |
| 2022-02-16 | 70.17 | $71.41 | 51100 |
| 2022-02-15 | 69.99 | $71.02 | 81429 |
| 2022-02-14 | 69.86 | $70.63 | 122437 |
| 2022-02-11 | 69.80 | $70.39 | 86408 |
| 2022-02-10 | 69.79 | $70.04 | 103628 |
| 2022-02-09 | 69.86 | $70.73 | 58314 |
| 2022-02-08 | 69.80 | $70.58 | 59400 |
| 2022-02-07 | 69.76 | $68.81 | 76446 |
| 2022-02-04 | 70.10 | $68.34 | 83100 |
| 2022-02-03 | 70.60 | $68.57 | 83100 |
| 2022-02-02 | 71.14 | $69.93 | 111000 |
| 2022-02-01 | 71.48 | $70.81 | 110606 |
| 2022-01-31 | 71.70 | $71.41 | 216939 |
| 2022-01-28 | 71.83 | $70.12 | 113945 |
| 2022-01-27 | 72.25 | $71.51 | 218847 |
| 2022-01-26 | 72.45 | $72.37 | 172640 |
| 2022-01-25 | 72.50 | $72.73 | 154800 |
| 2022-01-24 | 72.48 | $74.33 | 184303 |
| 2022-01-21 | 72.13 | $70.58 | 106900 |
| 2022-01-20 | 72.52 | $70.05 | 100100 |
| 2022-01-19 | 73.08 | $71.49 | 158300 |
| 2022-01-18 | 73.43 | $73.51 | 136500 |
| 2022-01-14 | 73.40 | $73.49 | 97000 |
| 2022-01-13 | 73.38 | $73.84 | 79536 |
| 2022-01-12 | 73.28 | $73.42 | 79601 |
| 2022-01-11 | 73.26 | $74.61 | 66739 |
| 2022-01-10 | 72.98 | $73.74 | 107800 |
| 2022-01-07 | 72.83 | $74.24 | 148219 |
| 2022-01-06 | 72.57 | $73.09 | 178147 |
| 2022-01-05 | 72.50 | $72.72 | 89553 |
| 2022-01-04 | 72.50 | $74.37 | 97600 |
| 2022-01-03 | 72.16 | $73.85 | 99500 |
| 2021-12-31 | 71.88 | $73.17 | 69600 |
| 2021-12-30 | 71.69 | $72.77 | 81100 |
| 2021-12-29 | 71.57 | $72.92 | 69600 |
| 2021-12-28 | 71.41 | $73.64 | 67127 |
| 2021-12-27 | 71.07 | $72.00 | 63200 |
| 2021-12-23 | 71.03 | $72.12 | 77637 |
| 2021-12-22 | 70.97 | $72.49 | 140500 |
| 2021-12-21 | 70.82 | $71.00 | 172000 |
| 2021-12-20 | 70.98 | $69.80 | 173815 |
| 2021-12-17 | 71.43 | $71.59 | 711132 |
| 2021-12-16 | 71.58 | $70.54 | 104640 |
| 2021-12-15 | 71.99 | $71.94 | 140009 |
| 2021-12-14 | 72.17 | $71.50 | 104946 |
| 2021-12-13 | 72.49 | $72.51 | 107500 |
| 2021-12-10 | 72.65 | $72.43 | 64009 |
| 2021-12-09 | 72.87 | $72.46 | 73200 |
| 2021-12-08 | 73.12 | $73.24 | 52042 |
| 2021-12-07 | 73.25 | $74.13 | 104704 |
| 2021-12-06 | 73.23 | $74.12 | 135503 |
| 2021-12-03 | 73.22 | $70.07 | 236900 |
| 2021-12-02 | 74.06 | $71.52 | 80300 |
| 2021-12-01 | 74.74 | $71.04 | 86100 |
| 2021-11-30 | 75.64 | $71.72 | 113000 |
| 2021-11-29 | 76.54 | $72.70 | 66704 |
| 2021-11-26 | 77.38 | $72.65 | 58200 |
| 2021-11-24 | 78.37 | $77.99 | 54500 |
| 2021-11-23 | 78.39 | $79.55 | 88802 |
| 2021-11-22 | 78.08 | $81.14 | 89400 |
| 2021-11-19 | 77.38 | $78.97 | 77645 |
| 2021-11-18 | 77.03 | $78.60 | 64300 |
| 2021-11-17 | 76.70 | $78.88 | 124805 |
| 2021-11-16 | 76.26 | $78.30 | 75034 |
| 2021-11-15 | 75.87 | $77.31 | 61010 |
| 2021-11-12 | 75.63 | $77.50 | 51104 |
| 2021-11-11 | 75.31 | $77.89 | 49208 |
| 2021-11-10 | 74.87 | $77.60 | 59600 |
| 2021-11-09 | 74.42 | $76.55 | 125500 |
| 2021-11-08 | 74.14 | $75.71 | 107025 |
| 2021-11-05 | 73.99 | $76.57 | 87100 |
| 2021-11-04 | 73.64 | $76.54 | 97200 |
| 2021-11-03 | 73.26 | $76.06 | 101400 |
| 2021-11-02 | 72.94 | $72.79 | 60800 |
| 2021-11-01 | 73.26 | $72.92 | 107530 |
| 2021-10-29 | 73.62 | $71.95 | 83933 |
| 2021-10-28 | 74.26 | $72.19 | 78400 |
| 2021-10-27 | 74.96 | $71.54 | 75032 |
| 2021-10-26 | 75.92 | $72.12 | 117100 |
| 2021-10-25 | 76.93 | $75.55 | 128335 |
| 2021-10-22 | 77.39 | $75.21 | 209800 |
| 2021-10-21 | 78.00 | $79.37 | 74600 |
| 2021-10-20 | 77.83 | $79.46 | 46000 |
| 2021-10-19 | 77.63 | $79.26 | 42200 |
| 2021-10-18 | 77.45 | $78.21 | 40514 |
| 2021-10-15 | 77.46 | $77.97 | 54349 |
| 2021-10-14 | 77.54 | $77.58 | 38719 |
| 2021-10-13 | 77.72 | $76.56 | 58805 |
| 2021-10-12 | 78.16 | $78.06 | 46639 |
| 2021-10-11 | 78.36 | $77.91 | 50447 |
| 2021-10-08 | 78.63 | $79.34 | 32400 |
| 2021-10-07 | 78.65 | $80.13 | 89733 |
| 2021-10-06 | 78.52 | $78.87 | 67125 |
| 2021-10-05 | 78.65 | $78.49 | 83239 |
| 2021-10-04 | 78.88 | $78.87 | 87500 |
| 2021-10-01 | 79.08 | $77.38 | 118700 |
| 2021-09-30 | 79.64 | $77.55 | 88200 |
| 2021-09-29 | 80.26 | $80.67 | 55103 |
| 2021-09-28 | 80.33 | $79.98 | 118500 |
| 2021-09-27 | 80.56 | $81.01 | 118047 |
| 2021-09-24 | 80.62 | $80.37 | 64000 |
| 2021-09-23 | 80.84 | $80.74 | 47813 |
| 2021-09-22 | 81.02 | $79.69 | 81100 |
| 2021-09-21 | 81.46 | $80.05 | 77400 |
| 2021-09-20 | 81.90 | $80.60 | 71000 |
| 2021-09-17 | 82.30 | $82.51 | 263917 |
| 2021-09-16 | 82.37 | $81.43 | 76323 |
| 2021-09-15 | 82.68 | $81.56 | 117300 |
| 2021-09-14 | 83.03 | $80.88 | 75840 |
| 2021-09-13 | 83.57 | $82.11 | 101800 |
| 2021-09-10 | 83.95 | $84.66 | 65800 |
| 2021-09-09 | 83.85 | $85.35 | 93500 |
| 2021-09-08 | 83.59 | $83.45 | 56900 |
| 2021-09-07 | 83.70 | $83.57 | 95721 |
| 2021-09-03 | 83.81 | $84.27 | 61700 |
| 2021-09-02 | 83.78 | $85.40 | 56100 |
| 2021-09-01 | 83.52 | $84.47 | 80800 |
| 2021-08-31 | 83.42 | $84.61 | 133812 |
| 2021-08-30 | 83.28 | $86.01 | 67400 |
| 2021-08-27 | 82.83 | $86.28 | 98472 |
| 2021-08-26 | 82.25 | $84.06 | 73100 |
| 2021-08-25 | 82.06 | $84.13 | 74500 |
| 2021-08-24 | 81.83 | $83.43 | 66000 |
| 2021-08-23 | 81.73 | $83.96 | 80815 |
| 2021-08-20 | 81.51 | $81.46 | 109000 |
| 2021-08-19 | 81.80 | $79.83 | 102512 |
| 2021-08-18 | 82.48 | $80.20 | 60928 |
| 2021-08-17 | 83.22 | $81.18 | 105300 |
| 2021-08-16 | 83.87 | $82.12 | 116400 |
| 2021-08-13 | 84.45 | $82.25 | 53900 |
| 2021-08-12 | 85.10 | $83.64 | 44700 |
| 2021-08-11 | 85.56 | $84.87 | 81400 |
| 2021-08-10 | 85.85 | $85.26 | 60507 |
| 2021-08-09 | 86.12 | $85.37 | 55000 |
| 2021-08-06 | 86.40 | $85.90 | 72613 |
| 2021-08-05 | 86.63 | $86.05 | 69337 |
| 2021-08-04 | 86.87 | $84.98 | 65400 |
| 2021-08-03 | 87.38 | $87.68 | 118828 |
| 2021-08-02 | 87.41 | $86.89 | 91200 |
| 2021-07-30 | 87.61 | $89.74 | 104600 |
| 2021-07-29 | 87.25 | $88.34 | 162700 |
| 2021-07-28 | 87.13 | $87.73 | 42800 |
| 2021-07-27 | 87.13 | $87.00 | 54316 |
| 2021-07-26 | 87.28 | $87.58 | 51400 |
| 2021-07-23 | 87.35 | $86.99 | 56500 |
| 2021-07-22 | 87.56 | $85.81 | 64900 |
| 2021-07-21 | 88.05 | $87.82 | 62936 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
191.58
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
57.89
Average
91.30
Maximum
198.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 191.58 | $186.00 | 213208 |
| 2026-07-16 | 193.28 | $189.05 | 240129 |
| 2026-07-15 | 194.34 | $188.58 | 284435 |
| 2026-07-14 | 195.72 | $194.56 | 242900 |
| 2026-07-13 | 195.45 | $191.13 | 243163 |
| 2026-07-10 | 196.13 | $196.30 | 382041 |
| 2026-07-09 | 195.24 | $188.26 | 595200 |
| 2026-07-08 | 196.62 | $189.11 | 475800 |
| 2026-07-07 | 197.93 | $191.95 | 217563 |
| 2026-07-06 | 198.52 | $194.10 | 385627 |
| 2026-07-02 | 198.43 | $197.90 | 287067 |
| 2026-07-01 | 196.99 | $195.29 | 331077 |
| 2026-06-30 | 195.93 | $195.34 | 371326 |
| 2026-06-29 | 194.49 | $195.75 | 477639 |
| 2026-06-26 | 192.49 | $196.25 | 897947 |
| 2026-06-25 | 189.76 | $195.92 | 447852 |
| 2026-06-24 | 186.43 | $188.32 | 330100 |
| 2026-06-23 | 184.68 | $185.66 | 464524 |
| 2026-06-22 | 183.31 | $182.98 | 253541 |
| 2026-06-18 | 182.39 | $182.02 | 406712 |
| 2026-06-17 | 181.49 | $178.43 | 271400 |
| 2026-06-16 | 181.44 | $179.65 | 206800 |
| 2026-06-15 | 180.91 | $179.73 | 315327 |
| 2026-06-12 | 180.15 | $182.30 | 144900 |
| 2026-06-11 | 178.31 | $180.29 | 246827 |
| 2026-06-10 | 176.62 | $174.74 | 257800 |
| 2026-06-09 | 176.25 | $176.26 | 293600 |
| 2026-06-08 | 175.22 | $177.03 | 249205 |
| 2026-06-05 | 173.66 | $173.97 | 432000 |
| 2026-06-04 | 172.65 | $173.07 | 177100 |
| 2026-06-03 | 171.62 | $171.07 | 177400 |
| 2026-06-02 | 170.95 | $169.57 | 259311 |
| 2026-06-01 | 170.53 | $171.20 | 238825 |
| 2026-05-29 | 169.43 | $169.99 | 325814 |
| 2026-05-28 | 168.41 | $171.53 | 216802 |
| 2026-05-27 | 166.63 | $169.89 | 195942 |
| 2026-05-26 | 164.92 | $167.15 | 177615 |
| 2026-05-22 | 163.66 | $164.65 | 131957 |
| 2026-05-21 | 162.88 | $164.57 | 273900 |
| 2026-05-20 | 161.91 | $165.98 | 311547 |
| 2026-05-19 | 160.26 | $161.57 | 261200 |
| 2026-05-18 | 159.62 | $162.90 | 182100 |
| 2026-05-15 | 158.41 | $159.26 | 244346 |
| 2026-05-14 | 158.06 | $159.74 | 158100 |
| 2026-05-13 | 157.49 | $158.11 | 209549 |
| 2026-05-12 | 157.29 | $156.49 | 199500 |
| 2026-05-11 | 157.56 | $156.98 | 154149 |
| 2026-05-08 | 157.72 | $158.26 | 172600 |
| 2026-05-07 | 157.50 | $156.54 | 315900 |
| 2026-05-06 | 157.77 | $159.91 | 309749 |
| 2026-05-05 | 157.01 | $156.56 | 295200 |
| 2026-05-04 | 157.15 | $153.11 | 233717 |
| 2026-05-01 | 158.39 | $158.21 | 278200 |
| 2026-04-30 | 158.27 | $156.92 | 194600 |
| 2026-04-29 | 158.50 | $153.89 | 165723 |
| 2026-04-28 | 159.73 | $155.52 | 278300 |
| 2026-04-27 | 160.67 | $154.99 | 417700 |
| 2026-04-24 | 161.93 | $161.10 | 214204 |
| 2026-04-23 | 161.49 | $162.15 | 191900 |
| 2026-04-22 | 160.56 | $160.27 | 182322 |
| 2026-04-21 | 159.98 | $158.78 | 142911 |
| 2026-04-20 | 159.68 | $159.20 | 232500 |
| 2026-04-17 | 159.13 | $161.78 | 171100 |
| 2026-04-16 | 157.60 | $156.67 | 166300 |
| 2026-04-15 | 157.30 | $155.39 | 137000 |
| 2026-04-14 | 157.30 | $156.72 | 312600 |
| 2026-04-13 | 156.82 | $158.02 | 261300 |
| 2026-04-10 | 155.79 | $157.03 | 310105 |
| 2026-04-09 | 154.80 | $161.26 | 589000 |
| 2026-04-08 | 152.21 | $156.70 | 387200 |
| 2026-04-07 | 150.49 | $150.76 | 235647 |
| 2026-04-06 | 150.25 | $154.99 | 227901 |
| 2026-04-02 | 148.61 | $152.48 | 238200 |
| 2026-04-01 | 147.40 | $151.36 | 223800 |
| 2026-03-31 | 146.30 | $150.50 | 267112 |
| 2026-03-30 | 145.24 | $148.16 | 290400 |
| 2026-03-27 | 144.72 | $147.52 | 186900 |
| 2026-03-26 | 144.31 | $146.43 | 194600 |
| 2026-03-25 | 144.19 | $147.18 | 238300 |
| 2026-03-24 | 143.85 | $148.56 | 207400 |
| 2026-03-23 | 143.03 | $145.74 | 233100 |
| 2026-03-20 | 142.97 | $140.70 | 551100 |
| 2026-03-19 | 144.54 | $142.67 | 222632 |
| 2026-03-18 | 145.87 | $141.40 | 364500 |
| 2026-03-17 | 147.92 | $149.78 | 229031 |
| 2026-03-16 | 147.79 | $151.17 | 215900 |
| 2026-03-13 | 147.21 | $148.77 | 159700 |
| 2026-03-12 | 147.30 | $146.80 | 168931 |
| 2026-03-11 | 148.05 | $145.97 | 181845 |
| 2026-03-10 | 149.24 | $147.61 | 211600 |
| 2026-03-09 | 150.19 | $148.84 | 243100 |
| 2026-03-06 | 150.97 | $145.16 | 198014 |
| 2026-03-05 | 153.07 | $146.64 | 190400 |
| 2026-03-04 | 155.15 | $153.06 | 201900 |
| 2026-03-03 | 155.62 | $151.75 | 289300 |
| 2026-03-02 | 156.57 | $157.42 | 183700 |
| 2026-02-27 | 155.89 | $154.62 | 134400 |
| 2026-02-26 | 155.90 | $153.80 | 146643 |
| 2026-02-25 | 156.12 | $155.37 | 152900 |
| 2026-02-24 | 155.83 | $155.22 | 177945 |
| 2026-02-23 | 155.47 | $151.30 | 218600 |
| 2026-02-20 | 156.20 | $153.73 | 183946 |
| 2026-02-19 | 156.26 | $152.93 | 169508 |
| 2026-02-18 | 156.52 | $152.10 | 182928 |
| 2026-02-17 | 157.00 | $152.58 | 146104 |
| 2026-02-13 | 157.35 | $155.68 | 154800 |
| 2026-02-12 | 156.69 | $154.99 | 172612 |
| 2026-02-11 | 156.01 | $155.12 | 236500 |
| 2026-02-10 | 155.03 | $154.49 | 170900 |
| 2026-02-09 | 153.94 | $156.13 | 226149 |
| 2026-02-06 | 151.99 | $156.83 | 302215 |
| 2026-02-05 | 149.30 | $151.30 | 283200 |
| 2026-02-04 | 147.69 | $148.09 | 280905 |
| 2026-02-03 | 146.66 | $147.23 | 276800 |
| 2026-02-02 | 145.61 | $143.46 | 310100 |
| 2026-01-30 | 145.45 | $142.21 | 314621 |
| 2026-01-29 | 145.57 | $145.06 | 213300 |
| 2026-01-28 | 144.74 | $142.00 | 174640 |
| 2026-01-27 | 144.61 | $142.00 | 202900 |
| 2026-01-26 | 144.37 | $142.73 | 193200 |
| 2026-01-23 | 143.76 | $140.70 | 170835 |
| 2026-01-22 | 143.57 | $142.01 | 258500 |
| 2026-01-21 | 142.83 | $145.81 | 349423 |
| 2026-01-20 | 140.63 | $140.82 | 154484 |
| 2026-01-16 | 139.45 | $140.86 | 223449 |
| 2026-01-15 | 137.92 | $140.80 | 394929 |
| 2026-01-14 | 135.99 | $141.66 | 225610 |
| 2026-01-13 | 133.32 | $136.86 | 171200 |
| 2026-01-12 | 131.52 | $135.64 | 203200 |
| 2026-01-09 | 129.68 | $134.45 | 191435 |
| 2026-01-08 | 127.79 | $133.43 | 410690 |
| 2026-01-07 | 125.78 | $127.62 | 172854 |
| 2026-01-06 | 125.16 | $127.14 | 193100 |
| 2026-01-05 | 124.56 | $127.16 | 184147 |
| 2026-01-02 | 123.82 | $123.33 | 190400 |
| 2025-12-31 | 124.14 | $122.67 | 143203 |
| 2025-12-30 | 124.73 | $122.98 | 129143 |
| 2025-12-29 | 125.36 | $123.81 | 137600 |
| 2025-12-26 | 125.85 | $124.95 | 84240 |
| 2025-12-24 | 126.09 | $124.06 | 56700 |
| 2025-12-23 | 126.64 | $123.81 | 164416 |
| 2025-12-22 | 127.37 | $125.16 | 139300 |
| 2025-12-19 | 127.81 | $124.66 | 921923 |
| 2025-12-18 | 128.48 | $124.15 | 160757 |
| 2025-12-17 | 129.42 | $125.78 | 260100 |
| 2025-12-16 | 130.00 | $128.77 | 211805 |
| 2025-12-15 | 129.71 | $129.86 | 154000 |
| 2025-12-12 | 128.97 | $128.52 | 172307 |
| 2025-12-11 | 128.44 | $131.02 | 158800 |
| 2025-12-10 | 126.95 | $125.95 | 179672 |
| 2025-12-09 | 126.70 | $125.76 | 130400 |
| 2025-12-08 | 126.42 | $124.34 | 163500 |
| 2025-12-05 | 126.47 | $127.99 | 150300 |
| 2025-12-04 | 125.34 | $127.74 | 118351 |
| 2025-12-03 | 124.01 | $126.69 | 135802 |
| 2025-12-02 | 122.68 | $125.29 | 172005 |
| 2025-12-01 | 121.48 | $122.85 | 231800 |
| 2025-11-28 | 120.77 | $123.10 | 100246 |
| 2025-11-26 | 119.82 | $123.98 | 303600 |
| 2025-11-25 | 118.37 | $125.67 | 242900 |
| 2025-11-24 | 116.07 | $117.57 | 189412 |
| 2025-11-21 | 115.85 | $118.58 | 190600 |
| 2025-11-20 | 115.28 | $117.51 | 148100 |
| 2025-11-19 | 114.95 | $116.05 | 111844 |
| 2025-11-18 | 115.04 | $116.04 | 102243 |
| 2025-11-17 | 115.18 | $115.85 | 130922 |
| 2025-11-14 | 115.44 | $116.70 | 134200 |
| 2025-11-13 | 115.51 | $116.11 | 153935 |
| 2025-11-12 | 115.82 | $116.80 | 118844 |
| 2025-11-11 | 116.02 | $115.83 | 147500 |
| 2025-11-10 | 116.59 | $115.43 | 151115 |
| 2025-11-07 | 117.43 | $116.75 | 208600 |
| 2025-11-06 | 118.07 | $117.32 | 146600 |
| 2025-11-05 | 118.69 | $119.28 | 288600 |
| 2025-11-04 | 118.84 | $117.00 | 221300 |
| 2025-11-03 | 119.75 | $117.19 | 507000 |
| 2025-10-31 | 120.82 | $114.94 | 506270 |
| 2025-10-30 | 122.83 | $122.91 | 313700 |
| 2025-10-29 | 122.74 | $121.08 | 171900 |
| 2025-10-28 | 123.20 | $122.93 | 148000 |
| 2025-10-27 | 123.17 | $122.22 | 130000 |
| 2025-10-24 | 123.32 | $123.15 | 135840 |
| 2025-10-23 | 123.20 | $123.04 | 107730 |
| 2025-10-22 | 123.06 | $122.33 | 220337 |
| 2025-10-21 | 123.10 | $121.64 | 204707 |
| 2025-10-20 | 123.34 | $121.98 | 159507 |
| 2025-10-17 | 123.49 | $121.86 | 111300 |
| 2025-10-16 | 123.68 | $122.86 | 121400 |
| 2025-10-15 | 123.56 | $124.09 | 169200 |
| 2025-10-14 | 122.99 | $123.60 | 230906 |
| 2025-10-13 | 122.41 | $123.51 | 186400 |
| 2025-10-10 | 121.71 | $118.63 | 183449 |
| 2025-10-09 | 122.36 | $118.53 | 252642 |
| 2025-10-08 | 123.14 | $121.27 | 154634 |
| 2025-10-07 | 123.19 | $121.25 | 212505 |
| 2025-10-06 | 123.20 | $122.61 | 163541 |
| 2025-10-03 | 122.74 | $123.22 | 212422 |
| 2025-10-02 | 121.93 | $121.61 | 117200 |
| 2025-10-01 | 121.40 | $120.45 | 195800 |
| 2025-09-30 | 121.07 | $121.19 | 302800 |
| 2025-09-29 | 120.39 | $122.66 | 496900 |
| 2025-09-26 | 119.04 | $120.94 | 265333 |
| 2025-09-25 | 117.90 | $117.00 | 199304 |
| 2025-09-24 | 117.73 | $117.41 | 180733 |
| 2025-09-23 | 117.34 | $117.12 | 151000 |
| 2025-09-22 | 116.93 | $115.63 | 195200 |
| 2025-09-19 | 116.86 | $115.44 | 470969 |
| 2025-09-18 | 116.80 | $117.42 | 179303 |
| 2025-09-17 | 116.06 | $116.79 | 277844 |
| 2025-09-16 | 115.32 | $117.05 | 258100 |
| 2025-09-15 | 114.30 | $117.10 | 185339 |
| 2025-09-12 | 113.01 | $114.58 | 352502 |
| 2025-09-11 | 112.22 | $118.10 | 451600 |
| 2025-09-10 | 110.12 | $111.00 | 307829 |
| 2025-09-09 | 109.81 | $110.79 | 217800 |
| 2025-09-08 | 109.48 | $111.98 | 178000 |
| 2025-09-05 | 108.72 | $109.97 | 153729 |
| 2025-09-04 | 108.42 | $109.58 | 176800 |
| 2025-09-03 | 108.20 | $108.33 | 176303 |
| 2025-09-02 | 108.32 | $107.95 | 150044 |
| 2025-08-29 | 108.60 | $107.26 | 146500 |
| 2025-08-28 | 109.17 | $108.06 | 221900 |
| 2025-08-27 | 109.60 | $109.60 | 136900 |
| 2025-08-26 | 109.65 | $108.75 | 193731 |
| 2025-08-25 | 109.97 | $108.68 | 141726 |
| 2025-08-22 | 110.38 | $110.74 | 235216 |
| 2025-08-21 | 110.21 | $107.54 | 215300 |
| 2025-08-20 | 111.02 | $108.78 | 166400 |
| 2025-08-19 | 111.60 | $109.48 | 204500 |
| 2025-08-18 | 112.07 | $112.25 | 193500 |
| 2025-08-15 | 111.73 | $108.95 | 246400 |
| 2025-08-14 | 112.35 | $112.37 | 191643 |
| 2025-08-13 | 111.99 | $113.36 | 146300 |
| 2025-08-12 | 111.22 | $111.45 | 143300 |
| 2025-08-11 | 110.86 | $110.20 | 118400 |
| 2025-08-08 | 110.79 | $111.88 | 134929 |
| 2025-08-07 | 110.15 | $111.29 | 139602 |
| 2025-08-06 | 109.54 | $110.75 | 134700 |
| 2025-08-05 | 108.95 | $109.04 | 256200 |
| 2025-08-04 | 108.75 | $110.88 | 223627 |
| 2025-08-01 | 107.92 | $109.20 | 224300 |
| 2025-07-31 | 107.44 | $107.50 | 209928 |
| 2025-07-30 | 107.37 | $107.14 | 217130 |
| 2025-07-29 | 107.40 | $107.17 | 222643 |
| 2025-07-28 | 107.42 | $108.25 | 184243 |
| 2025-07-25 | 107.10 | $107.19 | 163200 |
| 2025-07-24 | 107.04 | $104.63 | 186000 |
| 2025-07-23 | 107.77 | $106.25 | 193738 |
| 2025-07-22 | 108.13 | $106.50 | 195900 |
| 2025-07-21 | 108.48 | $108.45 | 184800 |
| 2025-07-18 | 108.27 | $109.67 | 197600 |
| 2025-07-17 | 107.61 | $111.35 | 284800 |
| 2025-07-16 | 106.26 | $108.36 | 232900 |
| 2025-07-15 | 105.56 | $107.57 | 409400 |
| 2025-07-14 | 104.95 | $106.54 | 294200 |
| 2025-07-11 | 104.54 | $108.17 | 561200 |
| 2025-07-10 | 103.54 | $102.70 | 291555 |
| 2025-07-09 | 104.05 | $102.01 | 188700 |
| 2025-07-08 | 104.91 | $104.24 | 219402 |
| 2025-07-07 | 105.25 | $105.42 | 171300 |
| 2025-07-03 | 105.29 | $106.61 | 91600 |
| 2025-07-02 | 104.97 | $106.55 | 252000 |
| 2025-07-01 | 104.60 | $105.79 | 196312 |
| 2025-06-30 | 104.40 | $105.04 | 306809 |
| 2025-06-27 | 104.40 | $106.35 | 514800 |
| 2025-06-26 | 103.99 | $106.25 | 275800 |
| 2025-06-25 | 103.54 | $105.41 | 282254 |
| 2025-06-24 | 103.27 | $104.27 | 340500 |
| 2025-06-23 | 103.31 | $102.19 | 198800 |
| 2025-06-20 | 104.03 | $101.49 | 637100 |
| 2025-06-18 | 105.15 | $101.76 | 179000 |
| 2025-06-17 | 106.42 | $103.76 | 169141 |
| 2025-06-16 | 107.34 | $106.21 | 138425 |
| 2025-06-13 | 107.67 | $105.45 | 202000 |
| 2025-06-12 | 108.29 | $107.47 | 112741 |
| 2025-06-11 | 108.39 | $107.74 | 139300 |
| 2025-06-10 | 108.40 | $108.25 | 226015 |
| 2025-06-09 | 108.23 | $108.35 | 153800 |
| 2025-06-06 | 107.96 | $108.19 | 110700 |
| 2025-06-05 | 107.65 | $106.84 | 150200 |
| 2025-06-04 | 107.67 | $106.15 | 131813 |
| 2025-06-03 | 107.89 | $106.88 | 146500 |
| 2025-06-02 | 107.88 | $107.40 | 278604 |
| 2025-05-30 | 107.68 | $107.98 | 338900 |
| 2025-05-29 | 107.21 | $106.76 | 106000 |
| 2025-05-28 | 106.98 | $106.63 | 174682 |
| 2025-05-27 | 106.71 | $107.10 | 134500 |
| 2025-05-23 | 106.19 | $104.36 | 98210 |
| 2025-05-22 | 106.38 | $104.21 | 128100 |
| 2025-05-21 | 106.62 | $103.98 | 187400 |
| 2025-05-20 | 106.93 | $107.33 | 185500 |
| 2025-05-19 | 106.20 | $106.52 | 148200 |
| 2025-05-16 | 105.52 | $104.71 | 177600 |
| 2025-05-15 | 105.21 | $103.46 | 266400 |
| 2025-05-14 | 105.17 | $101.46 | 171142 |
| 2025-05-13 | 105.71 | $102.31 | 140600 |
| 2025-05-12 | 106.02 | $103.89 | 234934 |
| 2025-05-09 | 105.84 | $104.45 | 170600 |
| 2025-05-08 | 105.38 | $105.80 | 265718 |
| 2025-05-07 | 104.31 | $104.67 | 213495 |
| 2025-05-06 | 103.29 | $100.99 | 174700 |
| 2025-05-05 | 103.15 | $100.43 | 146042 |
| 2025-05-02 | 103.09 | $100.94 | 196444 |
| 2025-05-01 | 102.78 | $101.23 | 220609 |
| 2025-04-30 | 102.23 | $101.49 | 300622 |
| 2025-04-29 | 101.40 | $101.51 | 294900 |
| 2025-04-28 | 100.31 | $99.46 | 232000 |
| 2025-04-25 | 99.56 | $99.98 | 294607 |
| 2025-04-24 | 98.42 | $101.71 | 462200 |
| 2025-04-23 | 96.40 | $100.26 | 389400 |
| 2025-04-22 | 94.36 | $96.01 | 216833 |
| 2025-04-21 | 93.16 | $93.76 | 155641 |
| 2025-04-17 | 92.37 | $93.64 | 170823 |
| 2025-04-16 | 91.42 | $92.26 | 182149 |
| 2025-04-15 | 90.66 | $91.59 | 230425 |
| 2025-04-14 | 89.92 | $94.28 | 240119 |
| 2025-04-11 | 88.15 | $91.74 | 320308 |
| 2025-04-10 | 86.78 | $91.76 | 704600 |
| 2025-04-09 | 85.11 | $85.79 | 367027 |
| 2025-04-08 | 84.96 | $82.12 | 381500 |
| 2025-04-07 | 85.96 | $83.80 | 342000 |
| 2025-04-04 | 86.64 | $85.23 | 338200 |
| 2025-04-03 | 87.02 | $86.75 | 217100 |
| 2025-04-02 | 86.99 | $89.08 | 148740 |
| 2025-04-01 | 86.23 | $88.13 | 175546 |
| 2025-03-31 | 85.60 | $87.85 | 191900 |
| 2025-03-28 | 84.93 | $86.05 | 155719 |
| 2025-03-27 | 84.70 | $86.72 | 149700 |
| 2025-03-26 | 84.22 | $85.92 | 172100 |
| 2025-03-25 | 83.91 | $85.59 | 173107 |
| 2025-03-24 | 83.66 | $85.91 | 183423 |
| 2025-03-21 | 83.28 | $83.71 | 1.8M |
| 2025-03-20 | 83.55 | $84.20 | 177700 |
| 2025-03-19 | 83.76 | $85.25 | 224330 |
| 2025-03-18 | 83.70 | $84.47 | 216209 |
| 2025-03-17 | 83.92 | $85.43 | 420237 |
| 2025-03-14 | 83.92 | $83.53 | 214713 |
| 2025-03-13 | 84.56 | $82.40 | 198313 |
| 2025-03-12 | 85.72 | $83.45 | 224400 |
| 2025-03-11 | 86.84 | $85.92 | 165600 |
| 2025-03-10 | 87.44 | $87.87 | 278503 |
| 2025-03-07 | 87.58 | $88.82 | 243800 |
| 2025-03-06 | 87.47 | $87.99 | 273200 |
| 2025-03-05 | 87.62 | $85.99 | 224749 |
| 2025-03-04 | 88.46 | $85.97 | 242200 |
| 2025-03-03 | 89.50 | $88.67 | 154003 |
| 2025-02-28 | 89.92 | $89.39 | 214000 |
| 2025-02-27 | 90.23 | $89.16 | 126200 |
| 2025-02-26 | 90.67 | $90.89 | 217639 |
| 2025-02-25 | 90.68 | $92.00 | 274034 |
| 2025-02-24 | 90.34 | $90.64 | 317215 |
| 2025-02-21 | 90.36 | $89.68 | 258616 |
| 2025-02-20 | 90.70 | $89.56 | 257000 |
| 2025-02-19 | 91.15 | $88.23 | 224500 |
| 2025-02-18 | 92.13 | $88.03 | 287326 |
| 2025-02-14 | 93.38 | $91.14 | 234140 |
| 2025-02-13 | 93.90 | $93.80 | 138917 |
| 2025-02-12 | 93.69 | $93.55 | 180300 |
| 2025-02-11 | 93.49 | $94.86 | 177439 |
| 2025-02-10 | 92.82 | $94.65 | 242900 |
| 2025-02-07 | 92.05 | $91.66 | 186703 |
| 2025-02-06 | 92.06 | $92.73 | 165700 |
| 2025-02-05 | 91.72 | $93.19 | 212022 |
| 2025-02-04 | 91.16 | $92.46 | 179107 |
| 2025-02-03 | 90.70 | $90.07 | 165432 |
| 2025-01-31 | 90.90 | $90.97 | 270100 |
| 2025-01-30 | 90.86 | $91.99 | 169049 |
| 2025-01-29 | 90.49 | $91.93 | 273122 |
| 2025-01-28 | 90.06 | $91.56 | 217337 |
| 2025-01-27 | 89.66 | $92.83 | 190708 |
| 2025-01-24 | 88.78 | $90.79 | 315715 |
| 2025-01-23 | 88.37 | $90.45 | 234832 |
| 2025-01-22 | 88.00 | $90.64 | 311137 |
| 2025-01-21 | 87.51 | $90.45 | 278006 |
| 2025-01-17 | 87.01 | $87.30 | 183200 |
| 2025-01-16 | 87.42 | $87.12 | 156800 |
| 2025-01-15 | 88.02 | $87.46 | 183427 |
| 2025-01-14 | 88.66 | $86.17 | 227365 |
| 2025-01-13 | 89.88 | $84.86 | 403000 |
| 2025-01-10 | 91.80 | $89.25 | 485408 |
| 2025-01-08 | 92.76 | $93.45 | 404400 |
| 2025-01-07 | 92.60 | $92.22 | 231600 |
| 2025-01-06 | 92.79 | $91.72 | 146200 |
| 2025-01-03 | 93.19 | $92.35 | 116045 |
| 2025-01-02 | 93.47 | $92.91 | 198611 |
| 2024-12-31 | 93.63 | $92.17 | 99603 |
| 2024-12-30 | 94.06 | $91.46 | 93524 |
| 2024-12-27 | 94.79 | $92.99 | 83000 |
| 2024-12-26 | 95.18 | $94.30 | 94300 |
| 2024-12-24 | 95.22 | $94.57 | 57800 |
| 2024-12-23 | 95.16 | $94.21 | 142356 |
| 2024-12-20 | 95.19 | $94.00 | 575925 |
| 2024-12-19 | 95.26 | $93.93 | 167100 |
| 2024-12-18 | 95.35 | $93.83 | 358191 |
| 2024-12-17 | 95.46 | $93.77 | 200128 |
| 2024-12-16 | 95.58 | $94.47 | 98100 |
| 2024-12-13 | 95.47 | $93.93 | 182241 |
| 2024-12-12 | 95.48 | $96.76 | 303707 |
| 2024-12-11 | 94.56 | $96.92 | 250823 |
| 2024-12-10 | 93.35 | $96.67 | 176346 |
| 2024-12-09 | 91.94 | $95.21 | 174500 |
| 2024-12-06 | 90.67 | $91.60 | 143228 |
| 2024-12-05 | 90.25 | $89.67 | 274623 |
| 2024-12-04 | 90.34 | $91.12 | 80044 |
| 2024-12-03 | 90.00 | $90.93 | 128202 |
| 2024-12-02 | 89.63 | $90.10 | 173800 |
| 2024-11-29 | 89.44 | $89.74 | 82000 |
| 2024-11-27 | 89.33 | $89.88 | 118700 |
| 2024-11-26 | 89.14 | $90.45 | 152227 |
| 2024-11-25 | 88.74 | $90.92 | 244600 |
| 2024-11-22 | 88.10 | $89.96 | 177427 |
| 2024-11-21 | 87.64 | $88.48 | 134343 |
| 2024-11-20 | 87.56 | $87.70 | 91529 |
| 2024-11-19 | 87.73 | $87.99 | 103400 |
| 2024-11-18 | 87.85 | $87.73 | 118328 |
| 2024-11-15 | 88.10 | $87.21 | 148919 |
| 2024-11-14 | 88.57 | $88.10 | 106400 |
| 2024-11-13 | 88.88 | $89.51 | 98841 |
| 2024-11-12 | 88.82 | $89.42 | 154913 |
| 2024-11-11 | 88.79 | $90.37 | 131500 |
| 2024-11-08 | 88.45 | $90.19 | 148100 |
| 2024-11-07 | 88.12 | $90.02 | 147613 |
| 2024-11-06 | 87.78 | $91.99 | 225640 |
| 2024-11-05 | 86.77 | $87.26 | 285900 |
| 2024-11-04 | 87.06 | $85.82 | 240634 |
| 2024-11-01 | 87.89 | $85.45 | 250600 |
| 2024-10-31 | 89.04 | $83.08 | 311300 |
| 2024-10-30 | 91.21 | $89.31 | 126800 |
| 2024-10-29 | 91.88 | $90.31 | 106300 |
| 2024-10-28 | 92.38 | $91.15 | 136227 |
| 2024-10-25 | 92.72 | $91.70 | 81932 |
| 2024-10-24 | 92.94 | $92.90 | 111700 |
| 2024-10-23 | 92.82 | $92.06 | 132034 |
| 2024-10-22 | 92.92 | $92.40 | 94838 |
| 2024-10-21 | 92.93 | $92.01 | 109327 |
| 2024-10-18 | 93.04 | $92.96 | 88600 |
| 2024-10-17 | 92.86 | $93.24 | 75314 |
| 2024-10-16 | 92.53 | $93.26 | 98200 |
| 2024-10-15 | 92.11 | $93.21 | 168800 |
| 2024-10-14 | 91.59 | $90.50 | 150140 |
| 2024-10-11 | 91.81 | $91.16 | 98805 |
| 2024-10-10 | 91.85 | $91.11 | 163800 |
| 2024-10-09 | 91.89 | $92.04 | 100205 |
| 2024-10-08 | 91.64 | $91.63 | 135900 |
| 2024-10-07 | 91.44 | $91.21 | 102416 |
| 2024-10-04 | 91.31 | $92.64 | 112100 |
| 2024-10-03 | 90.69 | $89.54 | 146723 |
| 2024-10-02 | 90.90 | $90.28 | 80743 |
| 2024-10-01 | 90.90 | $90.73 | 89000 |
| 2024-09-30 | 90.74 | $91.78 | 159908 |
| 2024-09-27 | 90.20 | $91.31 | 109700 |
| 2024-09-26 | 89.68 | $89.49 | 93935 |
| 2024-09-25 | 89.60 | $88.92 | 99834 |
| 2024-09-24 | 89.67 | $89.27 | 108743 |
| 2024-09-23 | 89.64 | $89.00 | 119600 |
| 2024-09-20 | 89.66 | $90.29 | 458300 |
| 2024-09-19 | 89.27 | $91.10 | 107614 |
| 2024-09-18 | 88.52 | $89.06 | 155800 |
| 2024-09-17 | 88.25 | $88.95 | 133905 |
| 2024-09-16 | 87.94 | $89.17 | 117600 |
| 2024-09-13 | 87.49 | $89.76 | 169100 |
| 2024-09-12 | 86.75 | $86.71 | 108200 |
| 2024-09-11 | 86.81 | $85.38 | 117500 |
| 2024-09-10 | 87.30 | $85.14 | 144621 |
| 2024-09-09 | 87.97 | $85.40 | 148216 |
| 2024-09-06 | 88.69 | $86.12 | 117526 |
| 2024-09-05 | 89.34 | $89.03 | 111517 |
| 2024-09-04 | 89.18 | $88.03 | 77300 |
| 2024-09-03 | 89.28 | $88.09 | 178400 |
| 2024-08-30 | 89.36 | $89.58 | 102100 |
| 2024-08-29 | 88.96 | $89.00 | 118100 |
| 2024-08-28 | 88.64 | $88.96 | 121800 |
| 2024-08-27 | 88.24 | $90.51 | 127244 |
| 2024-08-26 | 87.24 | $90.11 | 181100 |
| 2024-08-23 | 86.14 | $89.30 | 144511 |
| 2024-08-22 | 85.04 | $86.22 | 245637 |
| 2024-08-21 | 84.67 | $86.24 | 138141 |
| 2024-08-20 | 84.22 | $84.28 | 101200 |
| 2024-08-19 | 84.29 | $86.19 | 128449 |
| 2024-08-16 | 83.78 | $85.48 | 180034 |
| 2024-08-15 | 83.39 | $85.65 | 143400 |
| 2024-08-14 | 82.88 | $82.80 | 100100 |
| 2024-08-13 | 83.16 | $83.46 | 113800 |
| 2024-08-12 | 83.31 | $82.03 | 211200 |
| 2024-08-09 | 83.96 | $82.69 | 101000 |
| 2024-08-08 | 84.56 | $82.07 | 86100 |
| 2024-08-07 | 85.48 | $81.08 | 131528 |
| 2024-08-06 | 86.91 | $82.09 | 114300 |
| 2024-08-05 | 88.32 | $82.27 | 183619 |
| 2024-08-02 | 89.96 | $86.25 | 172700 |
| 2024-08-01 | 90.66 | $89.49 | 219947 |
| 2024-07-31 | 90.46 | $91.33 | 186322 |
| 2024-07-30 | 89.58 | $89.76 | 119951 |
| 2024-07-29 | 88.96 | $88.53 | 135043 |
| 2024-07-26 | 88.56 | $88.50 | 115142 |
| 2024-07-25 | 88.04 | $86.43 | 126300 |
| 2024-07-24 | 88.03 | $86.18 | 112407 |
| 2024-07-23 | 88.06 | $87.02 | 156800 |
| 2024-07-22 | 87.78 | $87.47 | 116700 |
| 2024-07-19 | 87.27 | $87.04 | 159500 |
| 2024-07-18 | 86.74 | $89.97 | 217600 |
| 2024-07-17 | 85.12 | $90.57 | 221603 |
| 2024-07-16 | 82.94 | $88.65 | 277503 |
| 2024-07-15 | 80.88 | $84.35 | 359413 |
| 2024-07-12 | 79.72 | $83.26 | 267942 |
| 2024-07-11 | 78.67 | $80.23 | 387400 |
| 2024-07-10 | 78.35 | $78.30 | 253943 |
| 2024-07-09 | 78.60 | $78.22 | 141774 |
| 2024-07-08 | 78.94 | $78.96 | 182242 |
| 2024-07-05 | 79.13 | $79.29 | 115325 |
| 2024-07-03 | 79.29 | $79.39 | 70900 |
| 2024-07-02 | 79.46 | $79.65 | 107501 |
| 2024-07-01 | 79.60 | $79.30 | 126603 |
| 2024-06-28 | 79.89 | $81.20 | 270000 |
| 2024-06-27 | 79.67 | $80.30 | 135100 |
| 2024-06-26 | 79.70 | $80.63 | 127100 |
| 2024-06-25 | 79.65 | $80.87 | 117300 |
| 2024-06-24 | 79.53 | $80.88 | 168233 |
| 2024-06-21 | 79.40 | $80.40 | 587800 |
| 2024-06-20 | 79.42 | $80.12 | 144300 |
| 2024-06-18 | 79.56 | $79.39 | 109000 |
| 2024-06-17 | 79.98 | $79.49 | 129000 |
| 2024-06-14 | 80.49 | $78.75 | 214405 |
| 2024-06-13 | 81.36 | $79.25 | 198735 |
| 2024-06-12 | 82.28 | $82.47 | 107403 |
| 2024-06-11 | 82.39 | $81.69 | 115600 |
| 2024-06-10 | 82.78 | $82.13 | 106422 |
| 2024-06-07 | 83.12 | $82.21 | 66448 |
| 2024-06-06 | 83.52 | $83.42 | 62012 |
| 2024-06-05 | 83.63 | $83.82 | 91500 |
| 2024-06-04 | 83.63 | $83.00 | 76714 |
| 2024-06-03 | 83.90 | $83.90 | 110700 |
| 2024-05-31 | 83.95 | $84.15 | 121600 |
| 2024-05-30 | 83.92 | $83.12 | 92440 |
| 2024-05-29 | 84.21 | $82.10 | 84800 |
| 2024-05-28 | 84.89 | $82.99 | 134219 |
| 2024-05-24 | 85.42 | $83.80 | 170200 |
| 2024-05-23 | 85.80 | $83.18 | 114800 |
| 2024-05-22 | 86.45 | $84.57 | 139305 |
| 2024-05-21 | 86.77 | $85.52 | 94338 |
| 2024-05-20 | 86.84 | $85.53 | 115400 |
| 2024-05-17 | 86.90 | $87.16 | 86248 |
| 2024-05-16 | 86.43 | $87.24 | 112700 |
| 2024-05-15 | 85.80 | $86.06 | 96443 |
| 2024-05-14 | 85.38 | $86.02 | 127000 |
| 2024-05-13 | 84.86 | $84.84 | 97200 |
| 2024-05-10 | 84.59 | $84.89 | 81800 |
| 2024-05-09 | 84.22 | $85.40 | 103600 |
| 2024-05-08 | 83.58 | $85.76 | 166700 |
| 2024-05-07 | 82.69 | $84.72 | 109900 |
| 2024-05-06 | 81.91 | $83.14 | 89200 |
| 2024-05-03 | 81.47 | $82.46 | 94300 |
| 2024-05-02 | 81.14 | $82.02 | 106300 |
| 2024-05-01 | 80.87 | $81.55 | 145547 |
| 2024-04-30 | 80.71 | $80.59 | 220100 |
| 2024-04-29 | 80.81 | $81.97 | 137101 |
| 2024-04-26 | 80.51 | $81.49 | 182114 |
| 2024-04-25 | 80.29 | $80.17 | 152429 |
| 2024-04-24 | 80.46 | $80.91 | 176000 |
| 2024-04-23 | 80.44 | $81.58 | 174400 |
| 2024-04-22 | 80.21 | $80.91 | 242420 |
| 2024-04-19 | 80.15 | $82.85 | 281828 |
| 2024-04-18 | 79.47 | $80.42 | 215200 |
| 2024-04-17 | 79.43 | $79.39 | 185100 |
| 2024-04-16 | 79.73 | $78.20 | 181306 |
| 2024-04-15 | 80.48 | $79.71 | 178332 |
| 2024-04-12 | 80.93 | $79.45 | 184800 |
| 2024-04-11 | 81.57 | $80.07 | 329800 |
| 2024-04-10 | 82.16 | $80.53 | 488500 |
| 2024-04-09 | 82.73 | $83.09 | 250940 |
| 2024-04-08 | 82.61 | $83.53 | 172700 |
| 2024-04-05 | 82.33 | $82.94 | 121114 |
| 2024-04-04 | 82.17 | $82.36 | 167739 |
| 2024-04-03 | 82.16 | $81.34 | 124635 |
| 2024-04-02 | 82.47 | $81.80 | 176604 |
| 2024-04-01 | 82.70 | $83.67 | 151200 |
| 2024-03-28 | 82.38 | $84.00 | 137119 |
| 2024-03-27 | 81.89 | $83.29 | 128400 |
| 2024-03-26 | 81.51 | $81.76 | 162800 |
| 2024-03-25 | 81.54 | $81.78 | 92404 |
| 2024-03-22 | 81.57 | $81.45 | 62500 |
| 2024-03-21 | 81.71 | $82.74 | 120924 |
| 2024-03-20 | 81.48 | $81.50 | 80600 |
| 2024-03-19 | 81.59 | $80.69 | 101602 |
| 2024-03-18 | 81.98 | $80.22 | 104700 |
| 2024-03-15 | 82.60 | $80.67 | 286200 |
| 2024-03-14 | 83.21 | $81.24 | 107717 |
| 2024-03-13 | 83.76 | $82.45 | 85100 |
| 2024-03-12 | 84.03 | $82.85 | 58417 |
| 2024-03-11 | 84.21 | $83.26 | 107800 |
| 2024-03-08 | 84.28 | $82.90 | 85900 |
| 2024-03-07 | 84.45 | $83.98 | 149728 |
| 2024-03-06 | 84.29 | $83.10 | 89600 |
| 2024-03-05 | 84.35 | $82.78 | 85500 |
| 2024-03-04 | 84.49 | $84.10 | 96511 |
| 2024-03-01 | 84.22 | $83.73 | 74800 |
| 2024-02-29 | 83.96 | $84.14 | 189446 |
| 2024-02-28 | 83.49 | $83.79 | 129300 |
| 2024-02-27 | 82.99 | $83.80 | 128500 |
| 2024-02-26 | 82.35 | $82.74 | 79300 |
| 2024-02-23 | 81.88 | $82.55 | 90623 |
| 2024-02-22 | 81.33 | $82.06 | 196535 |
| 2024-02-21 | 80.79 | $81.14 | 100000 |
| 2024-02-20 | 80.41 | $80.08 | 181033 |
| 2024-02-16 | 80.25 | $80.24 | 105205 |
| 2024-02-15 | 79.99 | $81.29 | 107300 |
| 2024-02-14 | 79.32 | $80.06 | 233438 |
| 2024-02-13 | 78.87 | $79.01 | 343904 |
| 2024-02-12 | 78.63 | $80.71 | 168513 |
| 2024-02-09 | 77.79 | $78.86 | 159808 |
| 2024-02-08 | 77.34 | $78.30 | 151300 |
| 2024-02-07 | 76.96 | $77.42 | 275000 |
| 2024-02-06 | 76.77 | $76.79 | 94600 |
| 2024-02-05 | 76.73 | $75.12 | 173100 |
| 2024-02-02 | 77.20 | $76.87 | 168600 |
| 2024-02-01 | 77.21 | $77.04 | 117700 |
| 2024-01-31 | 77.16 | $76.02 | 139300 |
| 2024-01-30 | 77.40 | $77.95 | 89440 |
| 2024-01-29 | 77.07 | $77.88 | 208139 |
| 2024-01-26 | 76.68 | $75.84 | 95500 |
| 2024-01-25 | 76.83 | $76.27 | 214918 |
| 2024-01-24 | 76.87 | $75.26 | 91139 |
| 2024-01-23 | 77.22 | $76.44 | 101426 |
| 2024-01-22 | 77.25 | $77.61 | 98700 |
| 2024-01-19 | 76.90 | $77.14 | 111900 |
| 2024-01-18 | 76.60 | $76.55 | 101900 |
| 2024-01-17 | 76.41 | $76.08 | 121431 |
| 2024-01-16 | 76.30 | $76.86 | 200847 |
| 2024-01-12 | 75.91 | $77.00 | 183400 |
| 2024-01-11 | 75.36 | $75.39 | 237252 |
| 2024-01-10 | 75.19 | $76.52 | 433723 |
| 2024-01-09 | 74.62 | $72.94 | 189113 |
| 2024-01-08 | 75.03 | $73.22 | 112158 |
| 2024-01-05 | 75.44 | $72.85 | 147200 |
| 2024-01-04 | 76.02 | $73.11 | 186814 |
| 2024-01-03 | 76.63 | $73.87 | 191929 |
| 2024-01-02 | 77.10 | $75.35 | 134100 |
| 2023-12-29 | 77.17 | $75.78 | 103906 |
| 2023-12-28 | 77.07 | $76.33 | 77418 |
| 2023-12-27 | 76.75 | $76.30 | 80500 |
| 2023-12-26 | 76.32 | $76.52 | 64442 |
| 2023-12-22 | 75.69 | $75.72 | 91300 |
| 2023-12-21 | 75.13 | $75.06 | 134220 |
| 2023-12-20 | 74.63 | $73.88 | 196746 |
| 2023-12-19 | 74.36 | $74.51 | 200500 |
| 2023-12-18 | 73.80 | $73.71 | 173817 |
| 2023-12-15 | 73.33 | $74.21 | 751843 |
| 2023-12-14 | 72.58 | $73.63 | 312200 |
| 2023-12-13 | 71.82 | $73.87 | 212400 |
| 2023-12-12 | 70.79 | $71.46 | 207214 |
| 2023-12-11 | 70.29 | $70.81 | 236748 |
| 2023-12-08 | 69.86 | $70.25 | 142400 |
| 2023-12-07 | 69.52 | $70.07 | 173917 |
| 2023-12-06 | 69.14 | $69.07 | 117100 |
| 2023-12-05 | 68.99 | $69.88 | 122021 |
| 2023-12-04 | 68.55 | $69.94 | 179802 |
| 2023-12-01 | 67.99 | $69.59 | 169801 |
| 2023-11-30 | 67.42 | $67.39 | 175400 |
| 2023-11-29 | 67.43 | $67.61 | 124900 |
| 2023-11-28 | 67.37 | $68.28 | 91500 |
| 2023-11-27 | 67.10 | $67.87 | 75800 |
| 2023-11-24 | 66.91 | $67.83 | 37704 |
| 2023-11-22 | 66.70 | $67.57 | 71432 |
| 2023-11-21 | 66.55 | $67.10 | 105900 |
| 2023-11-20 | 66.53 | $67.63 | 132814 |
| 2023-11-17 | 66.36 | $67.26 | 257216 |
| 2023-11-16 | 66.28 | $67.38 | 263400 |
| 2023-11-15 | 66.18 | $68.75 | 198900 |
| 2023-11-14 | 65.65 | $68.70 | 151943 |
| 2023-11-13 | 65.04 | $65.76 | 93200 |
| 2023-11-10 | 65.28 | $65.55 | 234437 |
| 2023-11-09 | 65.67 | $65.62 | 230300 |
| 2023-11-08 | 66.16 | $67.43 | 143525 |
| 2023-11-07 | 66.22 | $67.41 | 141715 |
| 2023-11-06 | 66.34 | $67.71 | 197500 |
| 2023-11-03 | 66.43 | $66.82 | 176400 |
| 2023-11-02 | 66.87 | $66.50 | 308101 |
| 2023-11-01 | 67.55 | $64.05 | 378811 |
| 2023-10-31 | 69.19 | $62.49 | 992521 |
| 2023-10-30 | 71.70 | $71.67 | 169449 |
| 2023-10-27 | 71.88 | $72.17 | 207802 |
| 2023-10-26 | 71.96 | $72.68 | 229040 |
| 2023-10-25 | 71.91 | $72.51 | 309500 |
| 2023-10-24 | 71.91 | $72.21 | 309000 |
| 2023-10-23 | 72.03 | $71.51 | 145100 |
| 2023-10-20 | 72.41 | $71.79 | 250126 |
| 2023-10-19 | 72.81 | $73.02 | 274726 |
| 2023-10-18 | 72.92 | $73.02 | 264826 |
| 2023-10-17 | 73.06 | $73.51 | 374323 |
| 2023-10-16 | 73.10 | $72.53 | 391900 |
| 2023-10-13 | 73.47 | $72.71 | 199731 |
| 2023-10-12 | 73.88 | $73.75 | 399834 |
| 2023-10-11 | 74.06 | $74.61 | 312723 |
| 2023-10-10 | 74.02 | $74.84 | 302300 |
| 2023-10-09 | 73.91 | $74.90 | 543719 |
| 2023-10-06 | 73.77 | $74.20 | 425900 |
| 2023-10-05 | 73.84 | $74.47 | 587600 |
| 2023-10-04 | 73.86 | $74.40 | 924500 |
| 2023-10-03 | 73.92 | $74.20 | 248200 |
| 2023-10-02 | 74.07 | $74.66 | 320800 |
| 2023-09-29 | 74.13 | $74.43 | 219726 |
| 2023-09-28 | 74.29 | $74.67 | 305100 |
| 2023-09-27 | 74.44 | $74.36 | 143704 |
| 2023-09-26 | 74.72 | $73.65 | 136300 |
| 2023-09-25 | 75.32 | $74.48 | 144100 |
| 2023-09-22 | 75.79 | $74.55 | 113700 |
| 2023-09-21 | 76.36 | $75.21 | 150738 |
| 2023-09-20 | 76.84 | $77.13 | 92500 |
| 2023-09-19 | 76.84 | $77.23 | 103627 |
| 2023-09-18 | 76.81 | $77.55 | 102447 |
| 2023-09-15 | 76.67 | $77.47 | 375400 |
| 2023-09-14 | 76.54 | $77.70 | 164301 |
| 2023-09-13 | 76.32 | $77.79 | 201300 |
| 2023-09-12 | 76.03 | $76.93 | 112300 |
| 2023-09-11 | 75.97 | $75.72 | 100805 |
| 2023-09-08 | 76.28 | $74.49 | 104100 |
| 2023-09-07 | 77.07 | $74.69 | 108526 |
| 2023-09-06 | 77.97 | $75.67 | 119500 |
| 2023-09-05 | 78.76 | $75.69 | 133036 |
| 2023-09-01 | 79.71 | $77.77 | 133500 |
| 2023-08-31 | 80.20 | $79.48 | 134413 |
| 2023-08-30 | 80.25 | $82.26 | 308100 |
| 2023-08-29 | 79.41 | $80.79 | 146100 |
| 2023-08-28 | 78.84 | $79.63 | 141500 |
| 2023-08-25 | 78.51 | $79.08 | 86828 |
| 2023-08-24 | 78.27 | $78.49 | 135300 |
| 2023-08-23 | 78.16 | $79.92 | 140911 |
| 2023-08-22 | 77.58 | $78.51 | 116000 |
| 2023-08-21 | 77.30 | $79.04 | 137408 |
| 2023-08-18 | 76.81 | $77.81 | 208510 |
| 2023-08-17 | 76.60 | $76.12 | 121300 |
| 2023-08-16 | 76.88 | $76.03 | 114100 |
| 2023-08-15 | 77.26 | $76.74 | 93303 |
| 2023-08-14 | 77.50 | $76.97 | 158401 |
| 2023-08-11 | 77.72 | $77.37 | 131700 |
| 2023-08-10 | 77.86 | $77.16 | 118444 |
| 2023-08-09 | 78.09 | $77.21 | 131700 |
| 2023-08-08 | 78.35 | $77.43 | 69200 |
| 2023-08-07 | 78.59 | $78.21 | 249942 |
| 2023-08-04 | 78.63 | $77.85 | 68100 |
| 2023-08-03 | 78.78 | $78.43 | 82300 |
| 2023-08-02 | 78.77 | $78.12 | 82700 |
| 2023-08-01 | 78.84 | $77.74 | 99900 |
| 2023-07-31 | 79.03 | $77.73 | 105500 |
| 2023-07-28 | 79.25 | $78.45 | 78311 |
| 2023-07-27 | 79.27 | $78.22 | 130132 |
| 2023-07-26 | 79.34 | $79.22 | 124525 |
| 2023-07-25 | 79.10 | $79.28 | 160520 |
| 2023-07-24 | 78.76 | $78.68 | 110700 |
| 2023-07-21 | 78.52 | $78.61 | 97846 |
| 2023-07-20 | 78.22 | $78.83 | 109428 |
| 2023-07-19 | 77.77 | $77.80 | 163536 |
| 2023-07-18 | 77.53 | $78.44 | 114800 |
| 2023-07-17 | 77.01 | $78.19 | 136425 |
| 2023-07-14 | 76.45 | $76.09 | 113300 |
| 2023-07-13 | 76.42 | $76.40 | 188329 |
| 2023-07-12 | 76.28 | $76.71 | 225300 |
| 2023-07-11 | 75.99 | $77.19 | 382000 |
| 2023-07-10 | 75.47 | $76.89 | 259137 |
| 2023-07-07 | 74.93 | $75.49 | 118533 |
| 2023-07-06 | 74.71 | $75.29 | 110611 |
| 2023-07-05 | 74.50 | $74.81 | 141325 |
| 2023-07-03 | 74.40 | $74.20 | 59100 |
| 2023-06-30 | 74.46 | $74.06 | 112479 |
| 2023-06-29 | 74.58 | $74.66 | 135400 |
| 2023-06-28 | 74.53 | $73.56 | 85410 |
| 2023-06-27 | 74.81 | $73.80 | 116047 |
| 2023-06-26 | 75.08 | $73.49 | 146925 |
| 2023-06-23 | 75.49 | $74.09 | 260220 |
| 2023-06-22 | 75.80 | $75.48 | 116100 |
| 2023-06-21 | 75.71 | $75.90 | 143216 |
| 2023-06-20 | 75.46 | $74.63 | 89820 |
| 2023-06-16 | 75.54 | $74.99 | 376324 |
| 2023-06-15 | 75.52 | $75.78 | 241835 |
| 2023-06-14 | 75.22 | $75.56 | 120634 |
| 2023-06-13 | 74.91 | $75.87 | 129600 |
| 2023-06-12 | 74.43 | $74.90 | 88000 |
| 2023-06-09 | 74.13 | $74.46 | 91600 |
| 2023-06-08 | 73.90 | $75.38 | 169849 |
| 2023-06-07 | 73.32 | $75.11 | 127100 |
| 2023-06-06 | 72.70 | $73.37 | 136400 |
| 2023-06-05 | 72.49 | $71.16 | 139740 |
| 2023-06-02 | 72.93 | $73.40 | 472700 |
| 2023-06-01 | 72.76 | $71.87 | 90825 |
| 2023-05-31 | 73.04 | $72.48 | 133236 |
| 2023-05-30 | 73.18 | $73.52 | 75525 |
| 2023-05-26 | 73.02 | $73.81 | 72700 |
| 2023-05-25 | 72.73 | $72.72 | 79022 |
| 2023-05-24 | 72.73 | $73.79 | 101674 |
| 2023-05-23 | 72.38 | $74.00 | 198400 |
| 2023-05-22 | 71.89 | $73.73 | 76100 |
| 2023-05-19 | 71.38 | $72.73 | 118914 |
| 2023-05-18 | 71.09 | $72.48 | 110900 |
| 2023-05-17 | 70.82 | $72.29 | 194819 |
| 2023-05-16 | 70.57 | $71.02 | 119731 |
| 2023-05-15 | 70.69 | $70.90 | 89609 |
| 2023-05-12 | 70.88 | $71.00 | 63826 |
| 2023-05-11 | 71.10 | $71.26 | 73500 |
| 2023-05-10 | 71.29 | $71.63 | 110400 |
| 2023-05-09 | 71.43 | $70.50 | 252248 |
| 2023-05-08 | 71.97 | $71.25 | 105000 |
| 2023-05-05 | 72.39 | $72.07 | 78300 |
| 2023-05-04 | 72.66 | $71.17 | 81500 |
| 2023-05-03 | 73.28 | $71.23 | 136100 |
| 2023-05-02 | 74.01 | $71.73 | 182700 |
| 2023-05-01 | 74.75 | $72.28 | 115700 |
| 2023-04-28 | 75.46 | $73.68 | 81947 |
| 2023-04-27 | 75.86 | $74.36 | 147121 |
| 2023-04-26 | 76.13 | $73.67 | 99900 |
| 2023-04-25 | 76.64 | $74.36 | 155809 |
| 2023-04-24 | 77.02 | $75.48 | 134701 |
| 2023-04-21 | 77.11 | $74.90 | 124900 |
| 2023-04-20 | 77.36 | $75.69 | 149444 |
| 2023-04-19 | 77.38 | $75.96 | 166600 |
| 2023-04-18 | 77.27 | $76.90 | 200540 |
| 2023-04-17 | 76.81 | $78.22 | 135126 |
| 2023-04-14 | 75.79 | $76.35 | 128101 |
| 2023-04-13 | 75.10 | $77.00 | 188540 |
| 2023-04-12 | 74.02 | $76.93 | 137505 |
| 2023-04-11 | 72.71 | $78.97 | 348510 |
| 2023-04-10 | 70.45 | $70.71 | 206948 |
| 2023-04-06 | 70.30 | $70.15 | 61014 |
| 2023-04-05 | 70.29 | $69.95 | 77800 |
| 2023-04-04 | 70.34 | $70.35 | 75009 |
| 2023-04-03 | 70.27 | $71.94 | 92700 |
| 2023-03-31 | 69.68 | $71.48 | 152100 |
| 2023-03-30 | 69.11 | $69.93 | 64735 |
| 2023-03-29 | 68.90 | $69.29 | 61901 |
| 2023-03-28 | 68.87 | $70.15 | 68000 |
| 2023-03-27 | 68.56 | $69.61 | 63215 |
| 2023-03-24 | 68.36 | $69.54 | 66209 |
| 2023-03-23 | 68.15 | $68.39 | 77641 |
| 2023-03-22 | 68.28 | $68.75 | 82700 |
| 2023-03-21 | 68.33 | $69.97 | 104115 |
| 2023-03-20 | 68.02 | $69.18 | 110531 |
| 2023-03-17 | 67.92 | $68.45 | 340726 |
| 2023-03-16 | 68.04 | $69.76 | 104843 |
| 2023-03-15 | 67.79 | $68.33 | 104209 |
| 2023-03-14 | 67.96 | $68.80 | 95816 |
| 2023-03-13 | 68.04 | $67.80 | 85640 |
| 2023-03-10 | 68.48 | $67.64 | 84336 |
| 2023-03-09 | 69.08 | $68.85 | 82300 |
| 2023-03-08 | 69.45 | $69.46 | 78327 |
| 2023-03-07 | 69.73 | $68.87 | 69149 |
| 2023-03-06 | 70.26 | $69.78 | 109207 |
| 2023-03-03 | 70.63 | $71.29 | 83700 |
| 2023-03-02 | 70.62 | $70.75 | 153009 |
| 2023-03-01 | 70.78 | $69.98 | 126400 |
| 2023-02-28 | 71.23 | $69.72 | 147329 |
| 2023-02-27 | 71.86 | $70.43 | 61904 |
| 2023-02-24 | 72.41 | $70.86 | 85400 |
| 2023-02-23 | 72.94 | $71.31 | 75700 |
| 2023-02-22 | 73.43 | $72.23 | 154517 |
| 2023-02-21 | 73.72 | $72.54 | 95749 |
| 2023-02-17 | 73.96 | $73.02 | 75844 |
| 2023-02-16 | 74.09 | $72.34 | 75500 |
| 2023-02-15 | 74.44 | $73.26 | 68342 |
| 2023-02-14 | 74.56 | $72.80 | 79300 |
| 2023-02-13 | 74.81 | $73.30 | 76900 |
| 2023-02-10 | 74.93 | $72.30 | 97700 |
| 2023-02-09 | 75.36 | $72.80 | 84500 |
| 2023-02-08 | 75.69 | $73.57 | 64846 |
| 2023-02-07 | 75.80 | $74.40 | 154900 |
| 2023-02-06 | 75.63 | $74.24 | 87100 |
| 2023-02-03 | 75.43 | $74.74 | 124600 |
| 2023-02-02 | 74.97 | $75.00 | 166705 |
| 2023-02-01 | 74.28 | $74.87 | 91500 |
| 2023-01-31 | 73.44 | $74.31 | 136700 |
| 2023-01-30 | 72.54 | $72.51 | 85541 |
| 2023-01-27 | 71.98 | $71.89 | 65200 |
| 2023-01-26 | 71.45 | $70.97 | 64039 |
| 2023-01-25 | 71.06 | $70.43 | 71924 |
| 2023-01-24 | 70.73 | $70.62 | 75300 |
| 2023-01-23 | 70.22 | $71.42 | 112100 |
| 2023-01-20 | 69.31 | $69.66 | 123544 |
| 2023-01-19 | 68.73 | $68.07 | 135510 |
| 2023-01-18 | 68.50 | $68.12 | 127008 |
| 2023-01-17 | 68.17 | $70.66 | 139900 |
| 2023-01-13 | 66.95 | $69.81 | 97200 |
| 2023-01-12 | 65.71 | $70.60 | 156414 |
| 2023-01-11 | 63.94 | $69.13 | 156000 |
| 2023-01-10 | 62.25 | $67.81 | 157933 |
| 2023-01-09 | 60.62 | $63.13 | 144958 |
| 2023-01-06 | 60.14 | $62.57 | 85553 |
| 2023-01-05 | 59.77 | $60.50 | 81929 |
| 2023-01-04 | 60.00 | $61.17 | 97100 |
| 2023-01-03 | 60.11 | $61.54 | 103040 |
| 2022-12-30 | 60.15 | $60.78 | 178500 |
| 2022-12-29 | 60.49 | $61.83 | 81000 |
| 2022-12-28 | 60.61 | $61.20 | 91900 |
| 2022-12-27 | 60.99 | $62.84 | 62500 |
| 2022-12-23 | 60.98 | $62.88 | 56025 |
| 2022-12-22 | 60.99 | $62.12 | 88700 |
| 2022-12-21 | 61.29 | $63.05 | 96300 |
| 2022-12-20 | 61.41 | $61.23 | 118510 |
| 2022-12-19 | 62.17 | $60.93 | 127919 |
| 2022-12-16 | 63.23 | $61.41 | 340500 |
| 2022-12-15 | 64.42 | $62.65 | 117343 |
| 2022-12-14 | 65.49 | $65.44 | 140548 |
| 2022-12-13 | 65.95 | $66.03 | 150128 |
| 2022-12-12 | 66.34 | $63.88 | 122625 |
| 2022-12-09 | 67.51 | $65.86 | 48700 |
| 2022-12-08 | 68.33 | $66.40 | 73929 |
| 2022-12-07 | 69.17 | $66.51 | 76400 |
| 2022-12-06 | 70.15 | $67.75 | 78105 |
| 2022-12-05 | 70.95 | $68.78 | 98105 |
| 2022-12-02 | 71.59 | $70.00 | 89500 |
| 2022-12-01 | 71.96 | $69.46 | 123200 |
| 2022-11-30 | 72.57 | $71.04 | 150400 |
| 2022-11-29 | 72.78 | $69.64 | 108918 |
| 2022-11-28 | 73.44 | $72.03 | 70100 |
| 2022-11-25 | 73.46 | $72.01 | 27000 |
| 2022-11-23 | 73.46 | $72.13 | 54300 |
| 2022-11-22 | 73.37 | $72.57 | 71800 |
| 2022-11-21 | 73.07 | $71.40 | 99900 |
| 2022-11-18 | 73.04 | $70.96 | 169318 |
| 2022-11-17 | 73.09 | $70.95 | 57800 |
| 2022-11-16 | 73.10 | $70.84 | 76444 |
| 2022-11-15 | 73.10 | $71.85 | 87400 |
| 2022-11-14 | 72.72 | $70.82 | 88100 |
| 2022-11-11 | 72.53 | $72.15 | 103231 |
| 2022-11-10 | 71.81 | $71.89 | 106800 |
| 2022-11-09 | 70.96 | $69.31 | 99809 |
| 2022-11-08 | 70.68 | $71.75 | 101835 |
| 2022-11-07 | 69.51 | $71.55 | 112100 |
| 2022-11-04 | 68.10 | $69.72 | 87011 |
| 2022-11-03 | 66.92 | $67.46 | 75800 |
| 2022-11-02 | 66.15 | $66.98 | 117100 |
| 2022-11-01 | 65.33 | $68.43 | 131600 |
| 2022-10-31 | 63.84 | $63.97 | 116028 |
| 2022-10-28 | 63.42 | $64.20 | 84000 |
| 2022-10-27 | 62.80 | $63.13 | 72900 |
| 2022-10-26 | 62.37 | $63.00 | 82800 |
| 2022-10-25 | 61.88 | $63.06 | 84630 |
| 2022-10-24 | 61.24 | $63.07 | 86600 |
| 2022-10-21 | 60.45 | $62.39 | 94200 |
| 2022-10-20 | 59.70 | $60.28 | 89623 |
| 2022-10-19 | 59.45 | $60.85 | 67034 |
| 2022-10-18 | 58.97 | $60.79 | 80935 |
| 2022-10-17 | 58.41 | $59.85 | 93012 |
| 2022-10-14 | 58.03 | $58.54 | 77700 |
| 2022-10-13 | 58.01 | $58.86 | 102901 |
| 2022-10-12 | 57.89 | $57.51 | 77522 |
| 2022-10-11 | 58.19 | $58.25 | 121500 |
| 2022-10-10 | 58.34 | $58.17 | 95500 |
| 2022-10-07 | 58.57 | $58.14 | 147300 |
| 2022-10-06 | 58.87 | $59.80 | 119411 |
| 2022-10-05 | 58.73 | $60.12 | 77122 |
| 2022-10-04 | 58.47 | $60.65 | 112100 |
| 2022-10-03 | 58.01 | $59.27 | 106417 |
| 2022-09-30 | 57.92 | $57.59 | 134000 |
| 2022-09-29 | 58.37 | $58.66 | 91700 |
| 2022-09-28 | 58.60 | $58.47 | 178800 |
| 2022-09-27 | 58.97 | $58.04 | 116207 |
| 2022-09-26 | 59.58 | $58.78 | 100230 |
| 2022-09-23 | 60.11 | $58.59 | 86844 |
| 2022-09-22 | 60.84 | $60.43 | 72230 |
| 2022-09-21 | 61.17 | $60.95 | 78504 |
| 2022-09-20 | 61.42 | $61.31 | 63135 |
| 2022-09-19 | 61.63 | $61.67 | 82341 |
| 2022-09-16 | 61.79 | $62.23 | 290917 |
| 2022-09-15 | 61.82 | $61.37 | 88632 |
| 2022-09-14 | 62.15 | $61.85 | 129500 |
| 2022-09-13 | 62.41 | $61.31 | 179600 |
| 2022-09-12 | 62.91 | $63.84 | 110200 |
| 2022-09-09 | 62.74 | $63.13 | 116949 |
| 2022-09-08 | 62.77 | $62.46 | 75414 |
| 2022-09-07 | 63.03 | $63.54 | 99223 |
| 2022-09-06 | 63.03 | $62.52 | 158100 |
| 2022-09-02 | 63.35 | $61.68 | 86000 |
| 2022-09-01 | 64.04 | $62.69 | 127600 |
| 2022-08-31 | 64.56 | $63.27 | 169703 |
| 2022-08-30 | 65.02 | $63.87 | 169218 |
| 2022-08-29 | 65.39 | $64.34 | 100700 |
| 2022-08-26 | 65.70 | $64.57 | 82322 |
| 2022-08-25 | 66.01 | $66.18 | 71243 |
| 2022-08-24 | 65.88 | $64.82 | 73900 |
| 2022-08-23 | 66.15 | $64.97 | 81800 |
| 2022-08-22 | 66.43 | $65.77 | 80225 |
| 2022-08-19 | 66.52 | $66.31 | 137700 |
| 2022-08-18 | 66.45 | $68.02 | 56200 |
| 2022-08-17 | 65.83 | $67.38 | 181700 |
| 2022-08-16 | 65.28 | $67.51 | 121500 |
| 2022-08-15 | 64.57 | $66.25 | 137535 |
| 2022-08-12 | 64.12 | $65.83 | 177835 |
| 2022-08-11 | 63.73 | $64.08 | 111710 |
| 2022-08-10 | 63.82 | $64.10 | 135802 |
| 2022-08-09 | 63.94 | $64.14 | 173131 |
| 2022-08-08 | 64.11 | $64.39 | 186000 |
| 2022-08-05 | 64.25 | $64.25 | 252111 |
| 2022-08-04 | 64.50 | $63.97 | 104700 |
| 2022-08-03 | 64.91 | $65.08 | 85300 |
| 2022-08-02 | 65.09 | $65.84 | 108600 |
| 2022-08-01 | 65.09 | $66.30 | 217627 |
| 2022-07-29 | 64.96 | $66.38 | 149400 |
| 2022-07-28 | 64.82 | $66.53 | 61000 |
| 2022-07-27 | 64.63 | $66.39 | 115440 |
| 2022-07-26 | 64.47 | $64.44 | 71400 |
| 2022-07-25 | 64.93 | $65.87 | 85401 |
| 2022-07-22 | 65.08 | $65.90 | 97801 |
| 2022-07-21 | 65.30 | $65.68 | 110825 |
| 2022-07-20 | 65.67 | $66.53 | 115310 |
| 2022-07-19 | 65.89 | $65.90 | 146113 |
| 2022-07-18 | 66.40 | $65.17 | 115019 |
| 2022-07-15 | 67.29 | $66.18 | 97900 |
| 2022-07-14 | 68.09 | $66.78 | 117700 |
| 2022-07-13 | 68.91 | $65.30 | 150848 |
| 2022-07-12 | 70.40 | $65.54 | 528225 |
| 2022-07-11 | 72.16 | $72.53 | 100543 |
| 2022-07-08 | 72.11 | $72.71 | 63229 |
| 2022-07-07 | 72.00 | $74.14 | 140345 |
| 2022-07-06 | 71.43 | $72.07 | 101300 |
| 2022-07-05 | 71.41 | $73.31 | 147727 |
| 2022-07-01 | 71.01 | $72.95 | 92215 |
| 2022-06-30 | 70.66 | $71.63 | 136800 |
| 2022-06-29 | 70.67 | $70.93 | 72643 |
| 2022-06-28 | 70.94 | $71.23 | 86033 |
| 2022-06-27 | 71.20 | $73.09 | 106427 |
| 2022-06-24 | 70.95 | $72.26 | 567200 |
| 2022-06-23 | 70.95 | $71.08 | 174800 |
| 2022-06-22 | 71.36 | $70.60 | 118600 |
| 2022-06-21 | 72.04 | $72.89 | 125548 |
| 2022-06-17 | 72.17 | $71.87 | 226400 |
| 2022-06-16 | 72.69 | $72.18 | 124500 |
| 2022-06-15 | 73.25 | $73.54 | 119700 |
| 2022-06-14 | 73.53 | $72.26 | 112733 |
| 2022-06-13 | 74.30 | $72.16 | 103922 |
| 2022-06-10 | 75.29 | $72.45 | 118633 |
| 2022-06-09 | 76.43 | $74.51 | 72205 |
| 2022-06-08 | 77.18 | $76.37 | 71500 |
| 2022-06-07 | 77.50 | $77.80 | 124300 |
| 2022-06-06 | 77.45 | $77.45 | 108300 |
| 2022-06-03 | 77.51 | $78.23 | 69920 |
| 2022-06-02 | 77.33 | $79.21 | 76500 |
| 2022-06-01 | 76.82 | $77.49 | 82233 |
| 2022-05-31 | 76.74 | $78.63 | 218748 |
| 2022-05-27 | 76.31 | $78.67 | 72648 |
| 2022-05-26 | 75.78 | $77.92 | 99837 |
| 2022-05-25 | 75.39 | $76.90 | 127322 |
| 2022-05-24 | 75.26 | $75.32 | 130209 |
| 2022-05-23 | 75.63 | $75.27 | 160543 |
| 2022-05-20 | 76.13 | $76.20 | 223841 |
| 2022-05-19 | 76.46 | $74.50 | 163700 |
| 2022-05-18 | 77.42 | $76.85 | 236400 |
| 2022-05-17 | 77.86 | $79.64 | 108310 |
| 2022-05-16 | 77.53 | $78.67 | 94923 |
| 2022-05-13 | 77.46 | $78.68 | 104039 |
| 2022-05-12 | 77.38 | $77.88 | 145800 |
| 2022-05-11 | 77.56 | $76.07 | 141714 |
| 2022-05-10 | 78.37 | $76.36 | 176635 |
| 2022-05-09 | 79.28 | $78.04 | 182313 |
| 2022-05-06 | 79.87 | $78.09 | 145021 |
| 2022-05-05 | 80.57 | $79.26 | 90237 |
| 2022-05-04 | 81.05 | $82.25 | 102900 |
| 2022-05-03 | 80.69 | $81.09 | 120900 |
| 2022-05-02 | 80.62 | $81.15 | 190700 |
| 2022-04-29 | 80.51 | $79.45 | 183500 |
| 2022-04-28 | 80.92 | $81.01 | 115400 |
| 2022-04-27 | 80.91 | $79.79 | 188143 |
| 2022-04-26 | 81.29 | $79.32 | 211600 |
| 2022-04-25 | 81.88 | $80.50 | 189619 |
| 2022-04-22 | 82.22 | $80.34 | 181513 |
| 2022-04-21 | 82.66 | $82.37 | 142809 |
| 2022-04-20 | 82.54 | $82.13 | 121700 |
| 2022-04-19 | 82.45 | $82.55 | 189428 |
| 2022-04-18 | 82.18 | $79.14 | 95417 |
| 2022-04-14 | 82.91 | $81.87 | 109000 |
| 2022-04-13 | 82.91 | $81.33 | 112842 |
| 2022-04-12 | 83.04 | $82.39 | 169135 |
| 2022-04-11 | 82.84 | $83.30 | 228300 |
| 2022-04-08 | 82.27 | $87.85 | 290118 |
| 2022-04-07 | 80.10 | $80.15 | 178506 |
| 2022-04-06 | 79.88 | $79.20 | 103549 |
| 2022-04-05 | 79.88 | $78.18 | 109800 |
| 2022-04-04 | 80.19 | $79.60 | 200000 |
| 2022-04-01 | 80.09 | $79.02 | 115200 |
| 2022-03-31 | 80.13 | $78.87 | 100340 |
| 2022-03-30 | 80.20 | $79.19 | 73900 |
| 2022-03-29 | 80.14 | $79.83 | 132607 |
| 2022-03-28 | 79.85 | $79.25 | 66035 |
| 2022-03-25 | 79.64 | $79.45 | 53447 |
| 2022-03-24 | 79.29 | $78.78 | 65407 |
| 2022-03-23 | 79.04 | $77.74 | 64900 |
| 2022-03-22 | 79.04 | $78.75 | 74000 |
| 2022-03-21 | 78.69 | $78.22 | 72700 |
| 2022-03-18 | 78.39 | $77.88 | 293333 |
| 2022-03-17 | 78.10 | $78.82 | 67609 |
| 2022-03-16 | 77.42 | $78.16 | 107300 |
| 2022-03-15 | 76.77 | $77.19 | 107600 |
| 2022-03-14 | 76.25 | $75.78 | 119805 |
| 2022-03-11 | 76.05 | $75.09 | 85200 |
| 2022-03-10 | 75.99 | $75.95 | 89242 |
| 2022-03-09 | 75.62 | $75.24 | 60730 |
| 2022-03-08 | 75.37 | $73.95 | 78409 |
| 2022-03-07 | 75.44 | $75.72 | 170400 |
| 2022-03-04 | 74.95 | $77.86 | 104113 |
| 2022-03-03 | 73.65 | $74.94 | 73600 |
| 2022-03-02 | 72.98 | $75.33 | 117941 |
| 2022-03-01 | 72.02 | $72.01 | 127600 |
| 2022-02-28 | 71.89 | $72.72 | 114000 |
| 2022-02-25 | 71.51 | $73.06 | 82830 |
| 2022-02-24 | 70.93 | $72.55 | 103300 |
| 2022-02-23 | 70.39 | $69.75 | 74434 |
| 2022-02-22 | 70.62 | $70.56 | 96700 |
| 2022-02-18 | 70.64 | $71.38 | 185000 |
| 2022-02-17 | 70.42 | $70.96 | 68900 |
| 2022-02-16 | 70.28 | $71.41 | 51100 |
| 2022-02-15 | 69.98 | $71.02 | 81429 |
| 2022-02-14 | 69.74 | $70.63 | 122437 |
| 2022-02-11 | 69.59 | $70.39 | 86408 |
| 2022-02-10 | 69.50 | $70.04 | 103628 |
| 2022-02-09 | 69.51 | $70.73 | 58314 |
| 2022-02-08 | 69.31 | $70.58 | 59400 |
| 2022-02-07 | 69.15 | $68.81 | 76446 |
| 2022-02-04 | 69.52 | $68.34 | 83100 |
| 2022-02-03 | 70.15 | $68.57 | 83100 |
| 2022-02-02 | 70.85 | $69.93 | 111000 |
| 2022-02-01 | 71.29 | $70.81 | 110606 |
| 2022-01-31 | 71.56 | $71.41 | 216939 |
| 2022-01-28 | 71.70 | $70.12 | 113945 |
| 2022-01-27 | 72.29 | $71.51 | 218847 |
| 2022-01-26 | 72.57 | $72.37 | 172640 |
| 2022-01-25 | 72.64 | $72.73 | 154800 |
| 2022-01-24 | 72.61 | $74.33 | 184303 |
| 2022-01-21 | 72.08 | $70.58 | 106900 |
| 2022-01-20 | 72.63 | $70.05 | 100100 |
| 2022-01-19 | 73.46 | $71.49 | 158300 |
| 2022-01-18 | 74.01 | $73.51 | 136500 |
| 2022-01-14 | 74.04 | $73.49 | 97000 |
| 2022-01-13 | 74.08 | $73.84 | 79536 |
| 2022-01-12 | 74.01 | $73.42 | 79601 |
| 2022-01-11 | 74.04 | $74.61 | 66739 |
| 2022-01-10 | 73.70 | $73.74 | 107800 |
| 2022-01-07 | 73.55 | $74.24 | 148219 |
| 2022-01-06 | 73.21 | $73.09 | 178147 |
| 2022-01-05 | 73.16 | $72.72 | 89553 |
| 2022-01-04 | 73.21 | $74.37 | 97600 |
| 2022-01-03 | 72.74 | $73.85 | 99500 |
| 2021-12-31 | 72.34 | $73.17 | 69600 |
| 2021-12-30 | 72.08 | $72.77 | 81100 |
| 2021-12-29 | 71.88 | $72.92 | 69600 |
| 2021-12-28 | 71.60 | $73.64 | 67127 |
| 2021-12-27 | 71.05 | $72.00 | 63200 |
| 2021-12-23 | 70.91 | $72.12 | 77637 |
| 2021-12-22 | 70.72 | $72.49 | 140500 |
| 2021-12-21 | 70.40 | $71.00 | 172000 |
| 2021-12-20 | 70.49 | $69.80 | 173815 |
| 2021-12-17 | 71.01 | $71.59 | 711132 |
| 2021-12-16 | 71.10 | $70.54 | 104640 |
| 2021-12-15 | 71.57 | $71.94 | 140009 |
| 2021-12-14 | 71.71 | $71.50 | 104946 |
| 2021-12-13 | 72.05 | $72.51 | 107500 |
| 2021-12-10 | 72.17 | $72.43 | 64009 |
| 2021-12-09 | 72.35 | $72.46 | 73200 |
| 2021-12-08 | 72.59 | $73.24 | 52042 |
| 2021-12-07 | 72.66 | $74.13 | 104704 |
| 2021-12-06 | 72.48 | $74.12 | 135503 |
| 2021-12-03 | 72.30 | $70.07 | 236900 |
| 2021-12-02 | 73.37 | $71.52 | 80300 |
| 2021-12-01 | 74.25 | $71.04 | 86100 |
| 2021-11-30 | 75.48 | $71.72 | 113000 |
| 2021-11-29 | 76.78 | $72.70 | 66704 |
| 2021-11-26 | 78.06 | $72.65 | 58200 |
| 2021-11-24 | 79.61 | $77.99 | 54500 |
| 2021-11-23 | 79.80 | $79.55 | 88802 |
| 2021-11-22 | 79.52 | $81.14 | 89400 |
| 2021-11-19 | 78.65 | $78.97 | 77645 |
| 2021-11-18 | 78.27 | $78.60 | 64300 |
| 2021-11-17 | 77.90 | $78.88 | 124805 |
| 2021-11-16 | 77.35 | $78.30 | 75034 |
| 2021-11-15 | 76.87 | $77.31 | 61010 |
| 2021-11-12 | 76.58 | $77.50 | 51104 |
| 2021-11-11 | 76.17 | $77.89 | 49208 |
| 2021-11-10 | 75.54 | $77.60 | 59600 |
| 2021-11-09 | 74.88 | $76.55 | 125500 |
| 2021-11-08 | 74.42 | $75.71 | 107025 |
| 2021-11-05 | 74.13 | $76.57 | 87100 |
| 2021-11-04 | 73.53 | $76.54 | 97200 |
| 2021-11-03 | 72.83 | $76.06 | 101400 |
| 2021-11-02 | 72.17 | $72.79 | 60800 |
| 2021-11-01 | 72.42 | $72.92 | 107530 |
| 2021-10-29 | 72.73 | $71.95 | 83933 |
| 2021-10-28 | 73.45 | $72.19 | 78400 |
| 2021-10-27 | 74.29 | $71.54 | 75032 |
| 2021-10-26 | 75.54 | $72.12 | 117100 |
| 2021-10-25 | 76.91 | $75.55 | 128335 |
| 2021-10-22 | 77.51 | $75.21 | 209800 |
| 2021-10-21 | 78.36 | $79.37 | 74600 |
| 2021-10-20 | 78.09 | $79.46 | 46000 |
| 2021-10-19 | 77.74 | $79.26 | 42200 |
| 2021-10-18 | 77.40 | $78.21 | 40514 |
| 2021-10-15 | 77.33 | $77.97 | 54349 |
| 2021-10-14 | 77.34 | $77.58 | 38719 |
| 2021-10-13 | 77.50 | $76.56 | 58805 |
| 2021-10-12 | 78.04 | $78.06 | 46639 |
| 2021-10-11 | 78.23 | $77.91 | 50447 |
| 2021-10-08 | 78.54 | $79.34 | 32400 |
| 2021-10-07 | 78.48 | $80.13 | 89733 |
| 2021-10-06 | 78.17 | $78.87 | 67125 |
| 2021-10-05 | 78.22 | $78.49 | 83239 |
| 2021-10-04 | 78.43 | $78.87 | 87500 |
| 2021-10-01 | 78.58 | $77.38 | 118700 |
| 2021-09-30 | 79.26 | $77.55 | 88200 |
| 2021-09-29 | 80.06 | $80.67 | 55103 |
| 2021-09-28 | 80.07 | $79.98 | 118500 |
| 2021-09-27 | 80.31 | $81.01 | 118047 |
| 2021-09-24 | 80.30 | $80.37 | 64000 |
| 2021-09-23 | 80.51 | $80.74 | 47813 |
| 2021-09-22 | 80.67 | $79.69 | 81100 |
| 2021-09-21 | 81.21 | $80.05 | 77400 |
| 2021-09-20 | 81.77 | $80.60 | 71000 |
| 2021-09-17 | 82.30 | $82.51 | 263917 |
| 2021-09-16 | 82.34 | $81.43 | 76323 |
| 2021-09-15 | 82.75 | $81.56 | 117300 |
| 2021-09-14 | 83.22 | $80.88 | 75840 |
| 2021-09-13 | 84.01 | $82.11 | 101800 |
| 2021-09-10 | 84.59 | $84.66 | 65800 |
| 2021-09-09 | 84.49 | $85.35 | 93500 |
| 2021-09-08 | 84.14 | $83.45 | 56900 |
| 2021-09-07 | 84.32 | $83.57 | 95721 |
| 2021-09-03 | 84.50 | $84.27 | 61700 |
| 2021-09-02 | 84.51 | $85.40 | 56100 |
| 2021-09-01 | 84.15 | $84.47 | 80800 |
| 2021-08-31 | 84.02 | $84.61 | 133812 |
| 2021-08-30 | 83.81 | $86.01 | 67400 |
| 2021-08-27 | 83.13 | $86.28 | 98472 |
| 2021-08-26 | 82.22 | $84.06 | 73100 |
| 2021-08-25 | 81.83 | $84.13 | 74500 |
| 2021-08-24 | 81.37 | $83.43 | 66000 |
| 2021-08-23 | 81.05 | $83.96 | 80815 |
| 2021-08-20 | 80.52 | $81.46 | 109000 |
| 2021-08-19 | 80.71 | $79.83 | 102512 |
| 2021-08-18 | 81.49 | $80.20 | 60928 |
| 2021-08-17 | 82.36 | $81.18 | 105300 |
| 2021-08-16 | 83.14 | $82.12 | 116400 |
| 2021-08-13 | 83.82 | $82.25 | 53900 |
| 2021-08-12 | 84.63 | $83.64 | 44700 |
| 2021-08-11 | 85.20 | $84.87 | 81400 |
| 2021-08-10 | 85.53 | $85.26 | 60507 |
| 2021-08-09 | 85.82 | $85.37 | 55000 |
| 2021-08-06 | 86.15 | $85.90 | 72613 |
| 2021-08-05 | 86.41 | $86.05 | 69337 |
| 2021-08-04 | 86.69 | $84.98 | 65400 |
| 2021-08-03 | 87.37 | $87.68 | 118828 |
| 2021-08-02 | 87.37 | $86.89 | 91200 |
| 2021-07-30 | 87.62 | $89.74 | 104600 |
| 2021-07-29 | 87.04 | $88.34 | 162700 |
| 2021-07-28 | 86.78 | $87.73 | 42800 |
| 2021-07-27 | 86.68 | $87.00 | 54316 |
| 2021-07-26 | 86.80 | $87.58 | 51400 |
| 2021-07-23 | 86.78 | $86.99 | 56500 |
| 2021-07-22 | 86.97 | $85.81 | 64900 |
| 2021-07-21 | 87.59 | $87.82 | 62936 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.08
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.07
Average
52.17
Maximum
76.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.08 | $186.00 | 213208 |
| 2026-07-16 | 56.33 | $189.05 | 240129 |
| 2026-07-15 | 55.93 | $188.58 | 284435 |
| 2026-07-14 | 62.80 | $194.56 | 242900 |
| 2026-07-13 | 60.13 | $191.13 | 243163 |
| 2026-07-10 | 67.00 | $196.30 | 382041 |
| 2026-07-09 | 60.30 | $188.26 | 595200 |
| 2026-07-08 | 61.56 | $189.11 | 475800 |
| 2026-07-07 | 65.91 | $191.95 | 217563 |
| 2026-07-06 | 69.45 | $194.10 | 385627 |
| 2026-07-02 | 76.32 | $197.90 | 287067 |
| 2026-07-01 | 74.69 | $195.29 | 331077 |
| 2026-06-30 | 74.78 | $195.34 | 371326 |
| 2026-06-29 | 75.52 | $195.75 | 477639 |
| 2026-06-26 | 76.40 | $196.25 | 897947 |
| 2026-06-25 | 76.23 | $195.92 | 447852 |
| 2026-06-24 | 71.69 | $188.32 | 330100 |
| 2026-06-23 | 69.77 | $185.66 | 464524 |
| 2026-06-22 | 67.67 | $182.98 | 253541 |
| 2026-06-18 | 66.89 | $182.02 | 406712 |
| 2026-06-17 | 63.78 | $178.43 | 271400 |
| 2026-06-16 | 65.77 | $179.65 | 206800 |
| 2026-06-15 | 65.90 | $179.73 | 315327 |
| 2026-06-12 | 70.08 | $182.30 | 144900 |
| 2026-06-11 | 68.60 | $180.29 | 246827 |
| 2026-06-10 | 63.93 | $174.74 | 257800 |
| 2026-06-09 | 66.50 | $176.26 | 293600 |
| 2026-06-08 | 67.82 | $177.03 | 249205 |
| 2026-06-05 | 65.22 | $173.97 | 432000 |
| 2026-06-04 | 64.42 | $173.07 | 177100 |
| 2026-06-03 | 62.60 | $171.07 | 177400 |
| 2026-06-02 | 61.18 | $169.57 | 259311 |
| 2026-06-01 | 63.67 | $171.20 | 238825 |
| 2026-05-29 | 62.59 | $169.99 | 325814 |
| 2026-05-28 | 64.91 | $171.53 | 216802 |
| 2026-05-27 | 63.55 | $169.89 | 195942 |
| 2026-05-26 | 61.15 | $167.15 | 177615 |
| 2026-05-22 | 58.80 | $164.65 | 131957 |
| 2026-05-21 | 58.72 | $164.57 | 273900 |
| 2026-05-20 | 60.59 | $165.98 | 311547 |
| 2026-05-19 | 56.47 | $161.57 | 261200 |
| 2026-05-18 | 58.21 | $162.90 | 182100 |
| 2026-05-15 | 54.57 | $159.26 | 244346 |
| 2026-05-14 | 55.17 | $159.74 | 158100 |
| 2026-05-13 | 53.51 | $158.11 | 209549 |
| 2026-05-12 | 51.83 | $156.49 | 199500 |
| 2026-05-11 | 52.38 | $156.98 | 154149 |
| 2026-05-08 | 53.78 | $158.26 | 172600 |
| 2026-05-07 | 52.14 | $156.54 | 315900 |
| 2026-05-06 | 55.82 | $159.91 | 309749 |
| 2026-05-05 | 52.67 | $156.56 | 295200 |
| 2026-05-04 | 49.12 | $153.11 | 233717 |
| 2026-05-01 | 54.90 | $158.21 | 278200 |
| 2026-04-30 | 53.59 | $156.92 | 194600 |
| 2026-04-29 | 50.36 | $153.89 | 165723 |
| 2026-04-28 | 52.22 | $155.52 | 278300 |
| 2026-04-27 | 51.67 | $154.99 | 417700 |
| 2026-04-24 | 59.11 | $161.10 | 214204 |
| 2026-04-23 | 60.54 | $162.15 | 191900 |
| 2026-04-22 | 58.85 | $160.27 | 182322 |
| 2026-04-21 | 57.48 | $158.78 | 142911 |
| 2026-04-20 | 58.00 | $159.20 | 232500 |
| 2026-04-17 | 61.21 | $161.78 | 171100 |
| 2026-04-16 | 56.70 | $156.67 | 166300 |
| 2026-04-15 | 55.47 | $155.39 | 137000 |
| 2026-04-14 | 57.07 | $156.72 | 312600 |
| 2026-04-13 | 58.64 | $158.02 | 261300 |
| 2026-04-10 | 57.80 | $157.03 | 310105 |
| 2026-04-09 | 63.00 | $161.26 | 589000 |
| 2026-04-08 | 59.25 | $156.70 | 387200 |
| 2026-04-07 | 53.40 | $150.76 | 235647 |
| 2026-04-06 | 59.14 | $154.99 | 227901 |
| 2026-04-02 | 56.50 | $152.48 | 238200 |
| 2026-04-01 | 55.28 | $151.36 | 223800 |
| 2026-03-31 | 54.34 | $150.50 | 267112 |
| 2026-03-30 | 51.73 | $148.16 | 290400 |
| 2026-03-27 | 51.00 | $147.52 | 186900 |
| 2026-03-26 | 49.77 | $146.43 | 194600 |
| 2026-03-25 | 50.60 | $147.18 | 238300 |
| 2026-03-24 | 52.12 | $148.56 | 207400 |
| 2026-03-23 | 49.16 | $145.74 | 233100 |
| 2026-03-20 | 43.20 | $140.70 | 551100 |
| 2026-03-19 | 45.16 | $142.67 | 222632 |
| 2026-03-18 | 43.59 | $141.40 | 364500 |
| 2026-03-17 | 53.14 | $149.78 | 229031 |
| 2026-03-16 | 55.04 | $151.17 | 215900 |
| 2026-03-13 | 52.24 | $148.77 | 159700 |
| 2026-03-12 | 49.80 | $146.80 | 168931 |
| 2026-03-11 | 48.75 | $145.97 | 181845 |
| 2026-03-10 | 50.74 | $147.61 | 211600 |
| 2026-03-09 | 52.26 | $148.84 | 243100 |
| 2026-03-06 | 47.82 | $145.16 | 198014 |
| 2026-03-05 | 49.58 | $146.64 | 190400 |
| 2026-03-04 | 58.45 | $153.06 | 201900 |
| 2026-03-03 | 56.96 | $151.75 | 289300 |
| 2026-03-02 | 66.82 | $157.42 | 183700 |
| 2026-02-27 | 63.89 | $154.62 | 134400 |
| 2026-02-26 | 62.98 | $153.80 | 146643 |
| 2026-02-25 | 66.01 | $155.37 | 152900 |
| 2026-02-24 | 65.86 | $155.22 | 177945 |
| 2026-02-23 | 61.69 | $151.30 | 218600 |
| 2026-02-20 | 66.47 | $153.73 | 183946 |
| 2026-02-19 | 65.63 | $152.93 | 169508 |
| 2026-02-18 | 64.77 | $152.10 | 182928 |
| 2026-02-17 | 65.68 | $152.58 | 146104 |
| 2026-02-13 | 71.84 | $155.68 | 154800 |
| 2026-02-12 | 71.27 | $154.99 | 172612 |
| 2026-02-11 | 71.53 | $155.12 | 236500 |
| 2026-02-10 | 71.04 | $154.49 | 170900 |
| 2026-02-09 | 74.17 | $156.13 | 226149 |
| 2026-02-06 | 75.51 | $156.83 | 302215 |
| 2026-02-05 | 71.65 | $151.30 | 283200 |
| 2026-02-04 | 68.95 | $148.09 | 280905 |
| 2026-02-03 | 68.18 | $147.23 | 276800 |
| 2026-02-02 | 64.51 | $143.46 | 310100 |
| 2026-01-30 | 63.17 | $142.21 | 314621 |
| 2026-01-29 | 68.79 | $145.06 | 213300 |
| 2026-01-28 | 65.68 | $142.00 | 174640 |
| 2026-01-27 | 65.68 | $142.00 | 202900 |
| 2026-01-26 | 67.12 | $142.73 | 193200 |
| 2026-01-23 | 65.09 | $140.70 | 170835 |
| 2026-01-22 | 67.65 | $142.01 | 258500 |
| 2026-01-21 | 75.84 | $145.81 | 349423 |
| 2026-01-20 | 71.54 | $140.82 | 154484 |
| 2026-01-16 | 71.64 | $140.86 | 223449 |
| 2026-01-15 | 71.58 | $140.80 | 394929 |
| 2026-01-14 | 73.52 | $141.66 | 225610 |
| 2026-01-13 | 69.08 | $136.86 | 171200 |
| 2026-01-12 | 67.77 | $135.64 | 203200 |
| 2026-01-09 | 66.46 | $134.45 | 191435 |
| 2026-01-08 | 65.31 | $133.43 | 410690 |
| 2026-01-07 | 57.40 | $127.62 | 172854 |
| 2026-01-06 | 56.62 | $127.14 | 193100 |
| 2026-01-05 | 56.66 | $127.16 | 184147 |
| 2026-01-02 | 50.11 | $123.33 | 190400 |
| 2025-12-31 | 48.84 | $122.67 | 143203 |
| 2025-12-30 | 49.40 | $122.98 | 129143 |
| 2025-12-29 | 50.88 | $123.81 | 137600 |
| 2025-12-26 | 52.96 | $124.95 | 84240 |
| 2025-12-24 | 51.49 | $124.06 | 56700 |
| 2025-12-23 | 51.08 | $123.81 | 164416 |
| 2025-12-22 | 53.38 | $125.16 | 139300 |
| 2025-12-19 | 52.63 | $124.66 | 921923 |
| 2025-12-18 | 51.88 | $124.15 | 160757 |
| 2025-12-17 | 54.50 | $125.78 | 260100 |
| 2025-12-16 | 59.75 | $128.77 | 211805 |
| 2025-12-15 | 61.82 | $129.86 | 154000 |
| 2025-12-12 | 60.21 | $128.52 | 172307 |
| 2025-12-11 | 65.06 | $131.02 | 158800 |
| 2025-12-10 | 58.65 | $125.95 | 179672 |
| 2025-12-09 | 58.37 | $125.76 | 130400 |
| 2025-12-08 | 56.33 | $124.34 | 163500 |
| 2025-12-05 | 63.99 | $127.99 | 150300 |
| 2025-12-04 | 63.67 | $127.74 | 118351 |
| 2025-12-03 | 62.33 | $126.69 | 135802 |
| 2025-12-02 | 60.48 | $125.29 | 172005 |
| 2025-12-01 | 56.99 | $122.85 | 231800 |
| 2025-11-28 | 57.48 | $123.10 | 100246 |
| 2025-11-26 | 59.20 | $123.98 | 303600 |
| 2025-11-25 | 62.61 | $125.67 | 242900 |
| 2025-11-24 | 49.30 | $117.57 | 189412 |
| 2025-11-21 | 51.47 | $118.58 | 190600 |
| 2025-11-20 | 49.22 | $117.51 | 148100 |
| 2025-11-19 | 45.97 | $116.05 | 111844 |
| 2025-11-18 | 45.94 | $116.04 | 102243 |
| 2025-11-17 | 45.53 | $115.85 | 130922 |
| 2025-11-14 | 47.05 | $116.70 | 134200 |
| 2025-11-13 | 45.86 | $116.11 | 153935 |
| 2025-11-12 | 47.03 | $116.80 | 118844 |
| 2025-11-11 | 45.16 | $115.83 | 147500 |
| 2025-11-10 | 44.39 | $115.43 | 151115 |
| 2025-11-07 | 46.44 | $116.75 | 208600 |
| 2025-11-06 | 47.33 | $117.32 | 146600 |
| 2025-11-05 | 50.51 | $119.28 | 288600 |
| 2025-11-04 | 46.54 | $117.00 | 221300 |
| 2025-11-03 | 46.84 | $117.19 | 507000 |
| 2025-10-31 | 42.73 | $114.94 | 506270 |
| 2025-10-30 | 57.76 | $122.91 | 313700 |
| 2025-10-29 | 54.25 | $121.08 | 171900 |
| 2025-10-28 | 58.95 | $122.93 | 148000 |
| 2025-10-27 | 57.61 | $122.22 | 130000 |
| 2025-10-24 | 60.05 | $123.15 | 135840 |
| 2025-10-23 | 59.86 | $123.04 | 107730 |
| 2025-10-22 | 58.65 | $122.33 | 220337 |
| 2025-10-21 | 57.46 | $121.64 | 204707 |
| 2025-10-20 | 58.24 | $121.98 | 159507 |
| 2025-10-17 | 58.05 | $121.86 | 111300 |
| 2025-10-16 | 60.24 | $122.86 | 121400 |
| 2025-10-15 | 63.01 | $124.09 | 169200 |
| 2025-10-14 | 62.36 | $123.60 | 230906 |
| 2025-10-13 | 62.24 | $123.51 | 186400 |
| 2025-10-10 | 55.05 | $118.63 | 183449 |
| 2025-10-09 | 54.89 | $118.53 | 252642 |
| 2025-10-08 | 60.77 | $121.27 | 154634 |
| 2025-10-07 | 60.74 | $121.25 | 212505 |
| 2025-10-06 | 63.80 | $122.61 | 163541 |
| 2025-10-03 | 65.21 | $123.22 | 212422 |
| 2025-10-02 | 63.18 | $121.61 | 117200 |
| 2025-10-01 | 61.65 | $120.45 | 195800 |
| 2025-09-30 | 63.24 | $121.19 | 302800 |
| 2025-09-29 | 66.48 | $122.66 | 496900 |
| 2025-09-26 | 64.46 | $120.94 | 265333 |
| 2025-09-25 | 59.07 | $117.00 | 199304 |
| 2025-09-24 | 59.97 | $117.41 | 180733 |
| 2025-09-23 | 59.56 | $117.12 | 151000 |
| 2025-09-22 | 57.41 | $115.63 | 195200 |
| 2025-09-19 | 57.14 | $115.44 | 470969 |
| 2025-09-18 | 61.05 | $117.42 | 179303 |
| 2025-09-17 | 60.22 | $116.79 | 277844 |
| 2025-09-16 | 60.73 | $117.05 | 258100 |
| 2025-09-15 | 60.82 | $117.10 | 185339 |
| 2025-09-12 | 57.73 | $114.58 | 352502 |
| 2025-09-11 | 64.48 | $118.10 | 451600 |
| 2025-09-10 | 54.22 | $111.00 | 307829 |
| 2025-09-09 | 53.85 | $110.79 | 217800 |
| 2025-09-08 | 56.33 | $111.98 | 178000 |
| 2025-09-05 | 52.84 | $109.97 | 153729 |
| 2025-09-04 | 52.13 | $109.58 | 176800 |
| 2025-09-03 | 49.85 | $108.33 | 176303 |
| 2025-09-02 | 49.15 | $107.95 | 150044 |
| 2025-08-29 | 47.90 | $107.26 | 146500 |
| 2025-08-28 | 49.24 | $108.06 | 221900 |
| 2025-08-27 | 51.89 | $109.60 | 136900 |
| 2025-08-26 | 50.49 | $108.75 | 193731 |
| 2025-08-25 | 50.38 | $108.68 | 141726 |
| 2025-08-22 | 53.80 | $110.74 | 235216 |
| 2025-08-21 | 48.65 | $107.54 | 215300 |
| 2025-08-20 | 50.73 | $108.78 | 166400 |
| 2025-08-19 | 51.93 | $109.48 | 204500 |
| 2025-08-18 | 56.96 | $112.25 | 193500 |
| 2025-08-15 | 51.66 | $108.95 | 246400 |
| 2025-08-14 | 58.78 | $112.37 | 191643 |
| 2025-08-13 | 61.10 | $113.36 | 146300 |
| 2025-08-12 | 58.07 | $111.45 | 143300 |
| 2025-08-11 | 55.93 | $110.20 | 118400 |
| 2025-08-08 | 59.82 | $111.88 | 134929 |
| 2025-08-07 | 58.87 | $111.29 | 139602 |
| 2025-08-06 | 58.00 | $110.75 | 134700 |
| 2025-08-05 | 55.16 | $109.04 | 256200 |
| 2025-08-04 | 59.26 | $110.88 | 223627 |
| 2025-08-01 | 56.45 | $109.20 | 224300 |
| 2025-07-31 | 53.36 | $107.50 | 209928 |
| 2025-07-30 | 52.69 | $107.14 | 217130 |
| 2025-07-29 | 52.75 | $107.17 | 222643 |
| 2025-07-28 | 54.90 | $108.25 | 184243 |
| 2025-07-25 | 53.11 | $107.19 | 163200 |
| 2025-07-24 | 48.43 | $104.63 | 186000 |
| 2025-07-23 | 51.52 | $106.25 | 193738 |
| 2025-07-22 | 52.01 | $106.50 | 195900 |
| 2025-07-21 | 55.93 | $108.45 | 184800 |
| 2025-07-18 | 58.56 | $109.67 | 197600 |
| 2025-07-17 | 62.39 | $111.35 | 284800 |
| 2025-07-16 | 57.71 | $108.36 | 232900 |
| 2025-07-15 | 56.35 | $107.57 | 409400 |
| 2025-07-14 | 54.54 | $106.54 | 294200 |
| 2025-07-11 | 58.17 | $108.17 | 561200 |
| 2025-07-10 | 46.89 | $102.70 | 291555 |
| 2025-07-09 | 45.11 | $102.01 | 188700 |
| 2025-07-08 | 50.27 | $104.24 | 219402 |
| 2025-07-07 | 53.33 | $105.42 | 171300 |
| 2025-07-03 | 56.64 | $106.61 | 91600 |
| 2025-07-02 | 56.51 | $106.55 | 252000 |
| 2025-07-01 | 54.89 | $105.79 | 196312 |
| 2025-06-30 | 53.26 | $105.04 | 306809 |
| 2025-06-27 | 56.66 | $106.35 | 514800 |
| 2025-06-26 | 56.46 | $106.25 | 275800 |
| 2025-06-25 | 54.78 | $105.41 | 282254 |
| 2025-06-24 | 52.42 | $104.27 | 340500 |
| 2025-06-23 | 47.69 | $102.19 | 198800 |
| 2025-06-20 | 45.97 | $101.49 | 637100 |
| 2025-06-18 | 46.53 | $101.76 | 179000 |
| 2025-06-17 | 50.89 | $103.76 | 169141 |
| 2025-06-16 | 57.13 | $106.21 | 138425 |
| 2025-06-13 | 55.52 | $105.45 | 202000 |
| 2025-06-12 | 61.32 | $107.47 | 112741 |
| 2025-06-11 | 62.15 | $107.74 | 139300 |
| 2025-06-10 | 63.68 | $108.25 | 226015 |
| 2025-06-09 | 63.98 | $108.35 | 153800 |
| 2025-06-06 | 63.72 | $108.19 | 110700 |
| 2025-06-05 | 61.54 | $106.84 | 150200 |
| 2025-06-04 | 60.38 | $106.15 | 131813 |
| 2025-06-03 | 62.27 | $106.88 | 146500 |
| 2025-06-02 | 63.61 | $107.40 | 278604 |
| 2025-05-30 | 65.10 | $107.98 | 338900 |
| 2025-05-29 | 63.39 | $106.76 | 106000 |
| 2025-05-28 | 63.20 | $106.63 | 174682 |
| 2025-05-27 | 64.30 | $107.10 | 134500 |
| 2025-05-23 | 60.49 | $104.36 | 98210 |
| 2025-05-22 | 60.27 | $104.21 | 128100 |
| 2025-05-21 | 59.95 | $103.98 | 187400 |
| 2025-05-20 | 67.62 | $107.33 | 185500 |
| 2025-05-19 | 66.64 | $106.52 | 148200 |
| 2025-05-16 | 64.35 | $104.71 | 177600 |
| 2025-05-15 | 62.66 | $103.46 | 266400 |
| 2025-05-14 | 59.77 | $101.46 | 171142 |
| 2025-05-13 | 61.70 | $102.31 | 140600 |
| 2025-05-12 | 65.43 | $103.89 | 234934 |
| 2025-05-09 | 66.78 | $104.45 | 170600 |
| 2025-05-08 | 70.12 | $105.80 | 265718 |
| 2025-05-07 | 68.88 | $104.67 | 213495 |
| 2025-05-06 | 64.32 | $100.99 | 174700 |
| 2025-05-05 | 63.55 | $100.43 | 146042 |
| 2025-05-02 | 64.76 | $100.94 | 196444 |
| 2025-05-01 | 65.44 | $101.23 | 220609 |
| 2025-04-30 | 66.02 | $101.49 | 300622 |
| 2025-04-29 | 66.06 | $101.51 | 294900 |
| 2025-04-28 | 63.75 | $99.46 | 232000 |
| 2025-04-25 | 64.82 | $99.98 | 294607 |
| 2025-04-24 | 68.42 | $101.71 | 462200 |
| 2025-04-23 | 66.96 | $100.26 | 389400 |
| 2025-04-22 | 62.06 | $96.01 | 216833 |
| 2025-04-21 | 59.01 | $93.76 | 155641 |
| 2025-04-17 | 58.84 | $93.64 | 170823 |
| 2025-04-16 | 56.91 | $92.26 | 182149 |
| 2025-04-15 | 55.96 | $91.59 | 230425 |
| 2025-04-14 | 61.11 | $94.28 | 240119 |
| 2025-04-11 | 57.61 | $91.74 | 320308 |
| 2025-04-10 | 57.65 | $91.76 | 704600 |
| 2025-04-09 | 47.65 | $85.79 | 367027 |
| 2025-04-08 | 39.28 | $82.12 | 381500 |
| 2025-04-07 | 42.21 | $83.80 | 342000 |
| 2025-04-04 | 44.93 | $85.23 | 338200 |
| 2025-04-03 | 48.05 | $86.75 | 217100 |
| 2025-04-02 | 53.46 | $89.08 | 148740 |
| 2025-04-01 | 51.34 | $88.13 | 175546 |
| 2025-03-31 | 50.71 | $87.85 | 191900 |
| 2025-03-28 | 46.48 | $86.05 | 155719 |
| 2025-03-27 | 47.94 | $86.72 | 149700 |
| 2025-03-26 | 46.02 | $85.92 | 172100 |
| 2025-03-25 | 45.23 | $85.59 | 173107 |
| 2025-03-24 | 45.85 | $85.91 | 183423 |
| 2025-03-21 | 40.55 | $83.71 | 1.8M |
| 2025-03-20 | 41.41 | $84.20 | 177700 |
| 2025-03-19 | 43.27 | $85.25 | 224330 |
| 2025-03-18 | 41.41 | $84.47 | 216209 |
| 2025-03-17 | 43.06 | $85.43 | 420237 |
| 2025-03-14 | 38.45 | $83.53 | 214713 |
| 2025-03-13 | 35.50 | $82.40 | 198313 |
| 2025-03-12 | 37.07 | $83.45 | 224400 |
| 2025-03-11 | 41.13 | $85.92 | 165600 |
| 2025-03-10 | 44.82 | $87.87 | 278503 |
| 2025-03-07 | 46.75 | $88.82 | 243800 |
| 2025-03-06 | 44.77 | $87.99 | 273200 |
| 2025-03-05 | 39.62 | $85.99 | 224749 |
| 2025-03-04 | 39.57 | $85.97 | 242200 |
| 2025-03-03 | 44.64 | $88.67 | 154003 |
| 2025-02-28 | 46.14 | $89.39 | 214000 |
| 2025-02-27 | 45.59 | $89.16 | 126200 |
| 2025-02-26 | 49.21 | $90.89 | 217639 |
| 2025-02-25 | 51.71 | $92.00 | 274034 |
| 2025-02-24 | 48.67 | $90.64 | 317215 |
| 2025-02-21 | 46.41 | $89.68 | 258616 |
| 2025-02-20 | 46.13 | $89.56 | 257000 |
| 2025-02-19 | 42.97 | $88.23 | 224500 |
| 2025-02-18 | 42.49 | $88.03 | 287326 |
| 2025-02-14 | 48.55 | $91.14 | 234140 |
| 2025-02-13 | 54.91 | $93.80 | 138917 |
| 2025-02-12 | 54.38 | $93.55 | 180300 |
| 2025-02-11 | 57.78 | $94.86 | 177439 |
| 2025-02-10 | 57.38 | $94.65 | 242900 |
| 2025-02-07 | 50.99 | $91.66 | 186703 |
| 2025-02-06 | 53.73 | $92.73 | 165700 |
| 2025-02-05 | 54.93 | $93.19 | 212022 |
| 2025-02-04 | 53.36 | $92.46 | 179107 |
| 2025-02-03 | 47.67 | $90.07 | 165432 |
| 2025-01-31 | 49.84 | $90.97 | 270100 |
| 2025-01-30 | 52.42 | $91.99 | 169049 |
| 2025-01-29 | 52.28 | $91.93 | 273122 |
| 2025-01-28 | 51.46 | $91.56 | 217337 |
| 2025-01-27 | 54.52 | $92.83 | 190708 |
| 2025-01-24 | 49.97 | $90.79 | 315715 |
| 2025-01-23 | 49.17 | $90.45 | 234832 |
| 2025-01-22 | 49.59 | $90.64 | 311137 |
| 2025-01-21 | 49.18 | $90.45 | 278006 |
| 2025-01-17 | 41.58 | $87.30 | 183200 |
| 2025-01-16 | 41.10 | $87.12 | 156800 |
| 2025-01-15 | 41.71 | $87.46 | 183427 |
| 2025-01-14 | 38.41 | $86.17 | 227365 |
| 2025-01-13 | 34.84 | $84.86 | 403000 |
| 2025-01-10 | 42.71 | $89.25 | 485408 |
| 2025-01-08 | 53.76 | $93.45 | 404400 |
| 2025-01-07 | 50.17 | $92.22 | 231600 |
| 2025-01-06 | 48.64 | $91.72 | 146200 |
| 2025-01-03 | 50.50 | $92.35 | 116045 |
| 2025-01-02 | 52.19 | $92.91 | 198611 |
| 2024-12-31 | 50.10 | $92.17 | 99603 |
| 2024-12-30 | 48.02 | $91.46 | 93524 |
| 2024-12-27 | 52.49 | $92.99 | 83000 |
| 2024-12-26 | 56.80 | $94.30 | 94300 |
| 2024-12-24 | 57.73 | $94.57 | 57800 |
| 2024-12-23 | 56.83 | $94.21 | 142356 |
| 2024-12-20 | 56.32 | $94.00 | 575925 |
| 2024-12-19 | 56.16 | $93.93 | 167100 |
| 2024-12-18 | 55.93 | $93.83 | 358191 |
| 2024-12-17 | 55.81 | $93.77 | 200128 |
| 2024-12-16 | 57.68 | $94.47 | 98100 |
| 2024-12-13 | 56.61 | $93.93 | 182241 |
| 2024-12-12 | 64.76 | $96.76 | 303707 |
| 2024-12-11 | 65.26 | $96.92 | 250823 |
| 2024-12-10 | 64.86 | $96.67 | 176346 |
| 2024-12-09 | 62.42 | $95.21 | 174500 |
| 2024-12-06 | 55.10 | $91.60 | 143228 |
| 2024-12-05 | 50.17 | $89.67 | 274623 |
| 2024-12-04 | 54.43 | $91.12 | 80044 |
| 2024-12-03 | 53.95 | $90.93 | 128202 |
| 2024-12-02 | 51.81 | $90.10 | 173800 |
| 2024-11-29 | 50.87 | $89.74 | 82000 |
| 2024-11-27 | 51.24 | $89.88 | 118700 |
| 2024-11-26 | 52.72 | $90.45 | 152227 |
| 2024-11-25 | 53.94 | $90.92 | 244600 |
| 2024-11-22 | 51.77 | $89.96 | 177427 |
| 2024-11-21 | 48.20 | $88.48 | 134343 |
| 2024-11-20 | 46.21 | $87.70 | 91529 |
| 2024-11-19 | 46.85 | $87.99 | 103400 |
| 2024-11-18 | 46.22 | $87.73 | 118328 |
| 2024-11-15 | 44.97 | $87.21 | 148919 |
| 2024-11-14 | 46.73 | $88.10 | 106400 |
| 2024-11-13 | 49.64 | $89.51 | 98841 |
| 2024-11-12 | 49.45 | $89.42 | 154913 |
| 2024-11-11 | 51.41 | $90.37 | 131500 |
| 2024-11-08 | 51.06 | $90.19 | 148100 |
| 2024-11-07 | 50.74 | $90.02 | 147613 |
| 2024-11-06 | 54.64 | $91.99 | 225640 |
| 2024-11-05 | 45.01 | $87.26 | 285900 |
| 2024-11-04 | 41.41 | $85.82 | 240634 |
| 2024-11-01 | 40.46 | $85.45 | 250600 |
| 2024-10-31 | 33.94 | $83.08 | 311300 |
| 2024-10-30 | 46.72 | $89.31 | 126800 |
| 2024-10-29 | 49.56 | $90.31 | 106300 |
| 2024-10-28 | 52.09 | $91.15 | 136227 |
| 2024-10-25 | 53.80 | $91.70 | 81932 |
| 2024-10-24 | 57.73 | $92.90 | 111700 |
| 2024-10-23 | 55.58 | $92.06 | 132034 |
| 2024-10-22 | 56.69 | $92.40 | 94838 |
| 2024-10-21 | 55.72 | $92.01 | 109327 |
| 2024-10-18 | 58.75 | $92.96 | 88600 |
| 2024-10-17 | 59.66 | $93.24 | 75314 |
| 2024-10-16 | 59.72 | $93.26 | 98200 |
| 2024-10-15 | 59.62 | $93.21 | 168800 |
| 2024-10-14 | 53.65 | $90.50 | 150140 |
| 2024-10-11 | 55.55 | $91.16 | 98805 |
| 2024-10-10 | 55.44 | $91.11 | 163800 |
| 2024-10-09 | 58.06 | $92.04 | 100205 |
| 2024-10-08 | 57.22 | $91.63 | 135900 |
| 2024-10-07 | 56.36 | $91.21 | 102416 |
| 2024-10-04 | 60.27 | $92.64 | 112100 |
| 2024-10-03 | 53.64 | $89.54 | 146723 |
| 2024-10-02 | 55.75 | $90.28 | 80743 |
| 2024-10-01 | 57.05 | $90.73 | 89000 |
| 2024-09-30 | 60.14 | $91.78 | 159908 |
| 2024-09-27 | 59.20 | $91.31 | 109700 |
| 2024-09-26 | 55.32 | $89.49 | 93935 |
| 2024-09-25 | 54.01 | $88.92 | 99834 |
| 2024-09-24 | 54.95 | $89.27 | 108743 |
| 2024-09-23 | 54.37 | $89.00 | 119600 |
| 2024-09-20 | 57.73 | $90.29 | 458300 |
| 2024-09-19 | 59.95 | $91.10 | 107614 |
| 2024-09-18 | 55.90 | $89.06 | 155800 |
| 2024-09-17 | 55.67 | $88.95 | 133905 |
| 2024-09-16 | 56.23 | $89.17 | 117600 |
| 2024-09-13 | 57.70 | $89.76 | 169100 |
| 2024-09-12 | 51.48 | $86.71 | 108200 |
| 2024-09-11 | 48.34 | $85.38 | 117500 |
| 2024-09-10 | 47.76 | $85.14 | 144621 |
| 2024-09-09 | 48.32 | $85.40 | 148216 |
| 2024-09-06 | 49.85 | $86.12 | 117526 |
| 2024-09-05 | 56.77 | $89.03 | 111517 |
| 2024-09-04 | 54.72 | $88.03 | 77300 |
| 2024-09-03 | 54.87 | $88.09 | 178400 |
| 2024-08-30 | 58.62 | $89.58 | 102100 |
| 2024-08-29 | 57.54 | $89.00 | 118100 |
| 2024-08-28 | 57.47 | $88.96 | 121800 |
| 2024-08-27 | 61.31 | $90.51 | 127244 |
| 2024-08-26 | 60.67 | $90.11 | 181100 |
| 2024-08-23 | 59.37 | $89.30 | 144511 |
| 2024-08-22 | 53.85 | $86.22 | 245637 |
| 2024-08-21 | 53.89 | $86.24 | 138141 |
| 2024-08-20 | 49.98 | $84.28 | 101200 |
| 2024-08-19 | 54.24 | $86.19 | 128449 |
| 2024-08-16 | 52.82 | $85.48 | 180034 |
| 2024-08-15 | 53.20 | $85.65 | 143400 |
| 2024-08-14 | 47.23 | $82.80 | 100100 |
| 2024-08-13 | 48.59 | $83.46 | 113800 |
| 2024-08-12 | 45.35 | $82.03 | 211200 |
| 2024-08-09 | 46.64 | $82.69 | 101000 |
| 2024-08-08 | 45.25 | $82.07 | 86100 |
| 2024-08-07 | 42.99 | $81.08 | 131528 |
| 2024-08-06 | 44.78 | $82.09 | 114300 |
| 2024-08-05 | 45.10 | $82.27 | 183619 |
| 2024-08-02 | 52.98 | $86.25 | 172700 |
| 2024-08-01 | 61.27 | $89.49 | 219947 |
| 2024-07-31 | 66.92 | $91.33 | 186322 |
| 2024-07-30 | 64.25 | $89.76 | 119951 |
| 2024-07-29 | 61.96 | $88.53 | 135043 |
| 2024-07-26 | 61.91 | $88.50 | 115142 |
| 2024-07-25 | 57.80 | $86.43 | 126300 |
| 2024-07-24 | 57.27 | $86.18 | 112407 |
| 2024-07-23 | 59.66 | $87.02 | 156800 |
| 2024-07-22 | 60.95 | $87.47 | 116700 |
| 2024-07-19 | 60.17 | $87.04 | 159500 |
| 2024-07-18 | 69.13 | $89.97 | 217600 |
| 2024-07-17 | 71.20 | $90.57 | 221603 |
| 2024-07-16 | 68.32 | $88.65 | 277503 |
| 2024-07-15 | 59.78 | $84.35 | 359413 |
| 2024-07-12 | 56.98 | $83.26 | 267942 |
| 2024-07-11 | 47.32 | $80.23 | 387400 |
| 2024-07-10 | 39.03 | $78.30 | 253943 |
| 2024-07-09 | 38.65 | $78.22 | 141774 |
| 2024-07-08 | 40.89 | $78.96 | 182242 |
| 2024-07-05 | 41.92 | $79.29 | 115325 |
| 2024-07-03 | 42.23 | $79.39 | 70900 |
| 2024-07-02 | 43.00 | $79.65 | 107501 |
| 2024-07-01 | 41.63 | $79.30 | 126603 |
| 2024-06-28 | 47.53 | $81.20 | 270000 |
| 2024-06-27 | 43.96 | $80.30 | 135100 |
| 2024-06-26 | 45.02 | $80.63 | 127100 |
| 2024-06-25 | 45.79 | $80.87 | 117300 |
| 2024-06-24 | 45.82 | $80.88 | 168233 |
| 2024-06-21 | 44.10 | $80.40 | 587800 |
| 2024-06-20 | 43.10 | $80.12 | 144300 |
| 2024-06-18 | 40.45 | $79.39 | 109000 |
| 2024-06-17 | 40.70 | $79.49 | 129000 |
| 2024-06-14 | 38.05 | $78.75 | 214405 |
| 2024-06-13 | 39.17 | $79.25 | 198735 |
| 2024-06-12 | 47.81 | $82.47 | 107403 |
| 2024-06-11 | 45.02 | $81.69 | 115600 |
| 2024-06-10 | 46.35 | $82.13 | 106422 |
| 2024-06-07 | 46.59 | $82.21 | 66448 |
| 2024-06-06 | 50.29 | $83.42 | 62012 |
| 2024-06-05 | 51.57 | $83.82 | 91500 |
| 2024-06-04 | 49.03 | $83.00 | 76714 |
| 2024-06-03 | 51.87 | $83.90 | 110700 |
| 2024-05-31 | 52.67 | $84.15 | 121600 |
| 2024-05-30 | 49.62 | $83.12 | 92440 |
| 2024-05-29 | 46.36 | $82.10 | 84800 |
| 2024-05-28 | 48.99 | $82.99 | 134219 |
| 2024-05-24 | 51.51 | $83.80 | 170200 |
| 2024-05-23 | 49.62 | $83.18 | 114800 |
| 2024-05-22 | 54.10 | $84.57 | 139305 |
| 2024-05-21 | 57.47 | $85.52 | 94338 |
| 2024-05-20 | 57.51 | $85.53 | 115400 |
| 2024-05-17 | 63.66 | $87.16 | 86248 |
| 2024-05-16 | 63.98 | $87.24 | 112700 |
| 2024-05-15 | 61.26 | $86.06 | 96443 |
| 2024-05-14 | 61.16 | $86.02 | 127000 |
| 2024-05-13 | 58.32 | $84.84 | 97200 |
| 2024-05-10 | 58.49 | $84.89 | 81800 |
| 2024-05-09 | 60.22 | $85.40 | 103600 |
| 2024-05-08 | 61.43 | $85.76 | 166700 |
| 2024-05-07 | 59.17 | $84.72 | 109900 |
| 2024-05-06 | 55.39 | $83.14 | 89200 |
| 2024-05-03 | 53.64 | $82.46 | 94300 |
| 2024-05-02 | 52.49 | $82.02 | 106300 |
| 2024-05-01 | 51.27 | $81.55 | 145547 |
| 2024-04-30 | 48.70 | $80.59 | 220100 |
| 2024-04-29 | 52.47 | $81.97 | 137101 |
| 2024-04-26 | 51.23 | $81.49 | 182114 |
| 2024-04-25 | 47.63 | $80.17 | 152429 |
| 2024-04-24 | 49.58 | $80.91 | 176000 |
| 2024-04-23 | 51.38 | $81.58 | 174400 |
| 2024-04-22 | 49.64 | $80.91 | 242420 |
| 2024-04-19 | 55.07 | $82.85 | 281828 |
| 2024-04-18 | 48.35 | $80.42 | 215200 |
| 2024-04-17 | 45.04 | $79.39 | 185100 |
| 2024-04-16 | 40.88 | $78.20 | 181306 |
| 2024-04-15 | 44.98 | $79.71 | 178332 |
| 2024-04-12 | 44.06 | $79.45 | 184800 |
| 2024-04-11 | 45.80 | $80.07 | 329800 |
| 2024-04-10 | 47.10 | $80.53 | 488500 |
| 2024-04-09 | 55.45 | $83.09 | 250940 |
| 2024-04-08 | 57.10 | $83.53 | 172700 |
| 2024-04-05 | 55.41 | $82.94 | 121114 |
| 2024-04-04 | 53.70 | $82.36 | 167739 |
| 2024-04-03 | 50.54 | $81.34 | 124635 |
| 2024-04-02 | 52.06 | $81.80 | 176604 |
| 2024-04-01 | 58.92 | $83.67 | 151200 |
| 2024-03-28 | 60.25 | $84.00 | 137119 |
| 2024-03-27 | 58.33 | $83.29 | 128400 |
| 2024-03-26 | 53.75 | $81.76 | 162800 |
| 2024-03-25 | 53.82 | $81.78 | 92404 |
| 2024-03-22 | 52.81 | $81.45 | 62500 |
| 2024-03-21 | 57.48 | $82.74 | 120924 |
| 2024-03-20 | 53.74 | $81.50 | 80600 |
| 2024-03-19 | 51.07 | $80.69 | 101602 |
| 2024-03-18 | 49.46 | $80.22 | 104700 |
| 2024-03-15 | 50.99 | $80.67 | 286200 |
| 2024-03-14 | 52.95 | $81.24 | 107717 |
| 2024-03-13 | 57.41 | $82.45 | 85100 |
| 2024-03-12 | 58.97 | $82.85 | 58417 |
| 2024-03-11 | 60.58 | $83.26 | 107800 |
| 2024-03-08 | 59.66 | $82.90 | 85900 |
| 2024-03-07 | 63.89 | $83.98 | 149728 |
| 2024-03-06 | 61.79 | $83.10 | 89600 |
| 2024-03-05 | 61.01 | $82.78 | 85500 |
| 2024-03-04 | 66.32 | $84.10 | 96511 |
| 2024-03-01 | 65.52 | $83.73 | 74800 |
| 2024-02-29 | 67.20 | $84.14 | 189446 |
| 2024-02-28 | 66.51 | $83.79 | 129300 |
| 2024-02-27 | 66.54 | $83.80 | 128500 |
| 2024-02-26 | 64.48 | $82.74 | 79300 |
| 2024-02-23 | 64.11 | $82.55 | 90623 |
| 2024-02-22 | 63.15 | $82.06 | 196535 |
| 2024-02-21 | 61.31 | $81.14 | 100000 |
| 2024-02-20 | 59.07 | $80.08 | 181033 |
| 2024-02-16 | 59.56 | $80.24 | 105205 |
| 2024-02-15 | 62.84 | $81.29 | 107300 |
| 2024-02-14 | 60.42 | $80.06 | 233438 |
| 2024-02-13 | 58.21 | $79.01 | 343904 |
| 2024-02-12 | 63.68 | $80.71 | 168513 |
| 2024-02-09 | 59.77 | $78.86 | 159808 |
| 2024-02-08 | 58.48 | $78.30 | 151300 |
| 2024-02-07 | 56.41 | $77.42 | 275000 |
| 2024-02-06 | 54.87 | $76.79 | 94600 |
| 2024-02-05 | 50.48 | $75.12 | 173100 |
| 2024-02-02 | 55.90 | $76.87 | 168600 |
| 2024-02-01 | 56.45 | $77.04 | 117700 |
| 2024-01-31 | 53.82 | $76.02 | 139300 |
| 2024-01-30 | 60.38 | $77.95 | 89440 |
| 2024-01-29 | 60.22 | $77.88 | 208139 |
| 2024-01-26 | 54.96 | $75.84 | 95500 |
| 2024-01-25 | 56.45 | $76.27 | 214918 |
| 2024-01-24 | 53.64 | $75.26 | 91139 |
| 2024-01-23 | 57.78 | $76.44 | 101426 |
| 2024-01-22 | 62.32 | $77.61 | 98700 |
| 2024-01-19 | 61.15 | $77.14 | 111900 |
| 2024-01-18 | 59.67 | $76.55 | 101900 |
| 2024-01-17 | 58.46 | $76.08 | 121431 |
| 2024-01-16 | 61.35 | $76.86 | 200847 |
| 2024-01-12 | 61.87 | $77.00 | 183400 |
| 2024-01-11 | 57.98 | $75.39 | 237252 |
| 2024-01-10 | 62.21 | $76.52 | 433723 |
| 2024-01-09 | 51.56 | $72.94 | 189113 |
| 2024-01-08 | 52.67 | $73.22 | 112158 |
| 2024-01-05 | 51.36 | $72.85 | 147200 |
| 2024-01-04 | 52.32 | $73.11 | 186814 |
| 2024-01-03 | 55.20 | $73.87 | 191929 |
| 2024-01-02 | 61.44 | $75.35 | 134100 |
| 2023-12-29 | 63.42 | $75.78 | 103906 |
| 2023-12-28 | 66.01 | $76.33 | 77418 |
| 2023-12-27 | 65.94 | $76.30 | 80500 |
| 2023-12-26 | 66.92 | $76.52 | 64442 |
| 2023-12-22 | 65.12 | $75.72 | 91300 |
| 2023-12-21 | 63.56 | $75.06 | 134220 |
| 2023-12-20 | 60.57 | $73.88 | 196746 |
| 2023-12-19 | 63.20 | $74.51 | 200500 |
| 2023-12-18 | 61.17 | $73.71 | 173817 |
| 2023-12-15 | 63.24 | $74.21 | 751843 |
| 2023-12-14 | 61.82 | $73.63 | 312200 |
| 2023-12-13 | 62.78 | $73.87 | 212400 |
| 2023-12-12 | 56.31 | $71.46 | 207214 |
| 2023-12-11 | 54.28 | $70.81 | 236748 |
| 2023-12-08 | 52.47 | $70.25 | 142400 |
| 2023-12-07 | 51.89 | $70.07 | 173917 |
| 2023-12-06 | 48.56 | $69.07 | 117100 |
| 2023-12-05 | 51.29 | $69.88 | 122021 |
| 2023-12-04 | 51.49 | $69.94 | 179802 |
| 2023-12-01 | 50.40 | $69.59 | 169801 |
| 2023-11-30 | 42.72 | $67.39 | 175400 |
| 2023-11-29 | 43.35 | $67.61 | 124900 |
| 2023-11-28 | 45.31 | $68.28 | 91500 |
| 2023-11-27 | 43.84 | $67.87 | 75800 |
| 2023-11-24 | 43.70 | $67.83 | 37704 |
| 2023-11-22 | 42.81 | $67.57 | 71432 |
| 2023-11-21 | 41.22 | $67.10 | 105900 |
| 2023-11-20 | 42.49 | $67.63 | 132814 |
| 2023-11-17 | 41.29 | $67.26 | 257216 |
| 2023-11-16 | 41.56 | $67.38 | 263400 |
| 2023-11-15 | 44.68 | $68.75 | 198900 |
| 2023-11-14 | 44.53 | $68.70 | 151943 |
| 2023-11-13 | 35.08 | $65.76 | 93200 |
| 2023-11-10 | 34.32 | $65.55 | 234437 |
| 2023-11-09 | 34.45 | $65.62 | 230300 |
| 2023-11-08 | 37.91 | $67.43 | 143525 |
| 2023-11-07 | 37.84 | $67.41 | 141715 |
| 2023-11-06 | 38.42 | $67.71 | 197500 |
| 2023-11-03 | 35.65 | $66.82 | 176400 |
| 2023-11-02 | 34.65 | $66.50 | 308101 |
| 2023-11-01 | 26.27 | $64.05 | 378811 |
| 2023-10-31 | 20.07 | $62.49 | 992521 |
| 2023-10-30 | 37.86 | $71.67 | 169449 |
| 2023-10-27 | 39.68 | $72.17 | 207802 |
| 2023-10-26 | 41.62 | $72.68 | 229040 |
| 2023-10-25 | 40.70 | $72.51 | 309500 |
| 2023-10-24 | 39.10 | $72.21 | 309000 |
| 2023-10-23 | 35.21 | $71.51 | 145100 |
| 2023-10-20 | 36.09 | $71.79 | 250126 |
| 2023-10-19 | 40.26 | $73.02 | 274726 |
| 2023-10-18 | 40.26 | $73.02 | 264826 |
| 2023-10-17 | 42.01 | $73.51 | 374323 |
| 2023-10-16 | 36.80 | $72.53 | 391900 |
| 2023-10-13 | 37.38 | $72.71 | 199731 |
| 2023-10-12 | 40.96 | $73.75 | 399834 |
| 2023-10-11 | 44.30 | $74.61 | 312723 |
| 2023-10-10 | 45.23 | $74.84 | 302300 |
| 2023-10-09 | 45.47 | $74.90 | 543719 |
| 2023-10-06 | 42.10 | $74.20 | 425900 |
| 2023-10-05 | 43.07 | $74.47 | 587600 |
| 2023-10-04 | 42.74 | $74.40 | 924500 |
| 2023-10-03 | 41.84 | $74.20 | 248200 |
| 2023-10-02 | 43.34 | $74.66 | 320800 |
| 2023-09-29 | 42.36 | $74.43 | 219726 |
| 2023-09-28 | 43.10 | $74.67 | 305100 |
| 2023-09-27 | 41.85 | $74.36 | 143704 |
| 2023-09-26 | 38.94 | $73.65 | 136300 |
| 2023-09-25 | 41.23 | $74.48 | 144100 |
| 2023-09-22 | 41.43 | $74.55 | 113700 |
| 2023-09-21 | 43.26 | $75.21 | 150738 |
| 2023-09-20 | 49.31 | $77.13 | 92500 |
| 2023-09-19 | 49.65 | $77.23 | 103627 |
| 2023-09-18 | 50.72 | $77.55 | 102447 |
| 2023-09-15 | 50.47 | $77.47 | 375400 |
| 2023-09-14 | 51.19 | $77.70 | 164301 |
| 2023-09-13 | 51.46 | $77.79 | 201300 |
| 2023-09-12 | 48.99 | $76.93 | 112300 |
| 2023-09-11 | 45.26 | $75.72 | 100805 |
| 2023-09-08 | 41.10 | $74.49 | 104100 |
| 2023-09-07 | 41.59 | $74.69 | 108526 |
| 2023-09-06 | 44.02 | $75.67 | 119500 |
| 2023-09-05 | 44.07 | $75.69 | 133036 |
| 2023-09-01 | 49.64 | $77.77 | 133500 |
| 2023-08-31 | 55.08 | $79.48 | 134413 |
| 2023-08-30 | 66.30 | $82.26 | 308100 |
| 2023-08-29 | 62.46 | $80.79 | 146100 |
| 2023-08-28 | 58.95 | $79.63 | 141500 |
| 2023-08-25 | 57.15 | $79.08 | 86828 |
| 2023-08-24 | 55.14 | $78.49 | 135300 |
| 2023-08-23 | 61.81 | $79.92 | 140911 |
| 2023-08-22 | 56.93 | $78.51 | 116000 |
| 2023-08-21 | 59.65 | $79.04 | 137408 |
| 2023-08-18 | 54.90 | $77.81 | 208510 |
| 2023-08-17 | 46.71 | $76.12 | 121300 |
| 2023-08-16 | 46.21 | $76.03 | 114100 |
| 2023-08-15 | 49.66 | $76.74 | 93303 |
| 2023-08-14 | 50.83 | $76.97 | 158401 |
| 2023-08-11 | 52.89 | $77.37 | 131700 |
| 2023-08-10 | 51.92 | $77.16 | 118444 |
| 2023-08-09 | 52.16 | $77.21 | 131700 |
| 2023-08-08 | 53.20 | $77.43 | 69200 |
| 2023-08-07 | 57.03 | $78.21 | 249942 |
| 2023-08-04 | 55.63 | $77.85 | 68100 |
| 2023-08-03 | 58.55 | $78.43 | 82300 |
| 2023-08-02 | 57.42 | $78.12 | 82700 |
| 2023-08-01 | 56.01 | $77.74 | 99900 |
| 2023-07-31 | 55.98 | $77.73 | 105500 |
| 2023-07-28 | 59.33 | $78.45 | 78311 |
| 2023-07-27 | 58.57 | $78.22 | 130132 |
| 2023-07-26 | 63.41 | $79.22 | 124525 |
| 2023-07-25 | 63.72 | $79.28 | 160520 |
| 2023-07-24 | 62.01 | $78.68 | 110700 |
| 2023-07-21 | 61.81 | $78.61 | 97846 |
| 2023-07-20 | 62.79 | $78.83 | 109428 |
| 2023-07-19 | 59.96 | $77.80 | 163536 |
| 2023-07-18 | 62.78 | $78.44 | 114800 |
| 2023-07-17 | 62.12 | $78.19 | 136425 |
| 2023-07-14 | 55.85 | $76.09 | 113300 |
| 2023-07-13 | 57.18 | $76.40 | 188329 |
| 2023-07-12 | 58.50 | $76.71 | 225300 |
| 2023-07-11 | 60.55 | $77.19 | 382000 |
| 2023-07-10 | 59.71 | $76.89 | 259137 |
| 2023-07-07 | 55.51 | $75.49 | 118533 |
| 2023-07-06 | 54.87 | $75.29 | 110611 |
| 2023-07-05 | 53.35 | $74.81 | 141325 |
| 2023-07-03 | 51.36 | $74.20 | 59100 |
| 2023-06-30 | 50.90 | $74.06 | 112479 |
| 2023-06-29 | 52.92 | $74.66 | 135400 |
| 2023-06-28 | 49.43 | $73.56 | 85410 |
| 2023-06-27 | 50.20 | $73.80 | 116047 |
| 2023-06-26 | 49.23 | $73.49 | 146925 |
| 2023-06-23 | 51.06 | $74.09 | 260220 |
| 2023-06-22 | 55.63 | $75.48 | 116100 |
| 2023-06-21 | 57.09 | $75.90 | 143216 |
| 2023-06-20 | 53.58 | $74.63 | 89820 |
| 2023-06-16 | 54.79 | $74.99 | 376324 |
| 2023-06-15 | 57.49 | $75.78 | 241835 |
| 2023-06-14 | 56.93 | $75.56 | 120634 |
| 2023-06-13 | 57.96 | $75.87 | 129600 |
| 2023-06-12 | 55.58 | $74.90 | 88000 |
| 2023-06-09 | 54.47 | $74.46 | 91600 |
| 2023-06-08 | 57.31 | $75.38 | 169849 |
| 2023-06-07 | 56.68 | $75.11 | 127100 |
| 2023-06-06 | 52.37 | $73.37 | 136400 |
| 2023-06-05 | 45.88 | $71.16 | 139740 |
| 2023-06-02 | 52.81 | $73.40 | 472700 |
| 2023-06-01 | 47.68 | $71.87 | 90825 |
| 2023-05-31 | 49.73 | $72.48 | 133236 |
| 2023-05-30 | 53.45 | $73.52 | 75525 |
| 2023-05-26 | 54.53 | $73.81 | 72700 |
| 2023-05-25 | 50.99 | $72.72 | 79022 |
| 2023-05-24 | 54.98 | $73.79 | 101674 |
| 2023-05-23 | 55.79 | $74.00 | 198400 |
| 2023-05-22 | 54.98 | $73.73 | 76100 |
| 2023-05-19 | 51.86 | $72.73 | 118914 |
| 2023-05-18 | 51.06 | $72.48 | 110900 |
| 2023-05-17 | 50.46 | $72.29 | 194819 |
| 2023-05-16 | 46.29 | $71.02 | 119731 |
| 2023-05-15 | 45.88 | $70.90 | 89609 |
| 2023-05-12 | 46.16 | $71.00 | 63826 |
| 2023-05-11 | 46.86 | $71.26 | 73500 |
| 2023-05-10 | 47.84 | $71.63 | 110400 |
| 2023-05-09 | 44.47 | $70.50 | 252248 |
| 2023-05-08 | 46.36 | $71.25 | 105000 |
| 2023-05-05 | 48.51 | $72.07 | 78300 |
| 2023-05-04 | 45.89 | $71.17 | 81500 |
| 2023-05-03 | 46.04 | $71.23 | 136100 |
| 2023-05-02 | 47.25 | $71.73 | 182700 |
| 2023-05-01 | 48.58 | $72.28 | 115700 |
| 2023-04-28 | 52.12 | $73.68 | 81947 |
| 2023-04-27 | 53.94 | $74.36 | 147121 |
| 2023-04-26 | 52.34 | $73.67 | 99900 |
| 2023-04-25 | 54.12 | $74.36 | 155809 |
| 2023-04-24 | 57.13 | $75.48 | 134701 |
| 2023-04-21 | 55.93 | $74.90 | 124900 |
| 2023-04-20 | 58.04 | $75.69 | 149444 |
| 2023-04-19 | 58.76 | $75.96 | 166600 |
| 2023-04-18 | 61.27 | $76.90 | 200540 |
| 2023-04-17 | 64.98 | $78.22 | 135126 |
| 2023-04-14 | 61.88 | $76.35 | 128101 |
| 2023-04-13 | 63.74 | $77.00 | 188540 |
| 2023-04-12 | 63.63 | $76.93 | 137505 |
| 2023-04-11 | 69.60 | $78.97 | 348510 |
| 2023-04-10 | 52.44 | $70.71 | 206948 |
| 2023-04-06 | 50.64 | $70.15 | 61014 |
| 2023-04-05 | 50.00 | $69.95 | 77800 |
| 2023-04-04 | 51.27 | $70.35 | 75009 |
| 2023-04-03 | 56.67 | $71.94 | 92700 |
| 2023-03-31 | 55.38 | $71.48 | 152100 |
| 2023-03-30 | 50.67 | $69.93 | 64735 |
| 2023-03-29 | 48.53 | $69.29 | 61901 |
| 2023-03-28 | 51.37 | $70.15 | 68000 |
| 2023-03-27 | 49.61 | $69.61 | 63215 |
| 2023-03-24 | 49.39 | $69.54 | 66209 |
| 2023-03-23 | 45.60 | $68.39 | 77641 |
| 2023-03-22 | 46.64 | $68.75 | 82700 |
| 2023-03-21 | 50.33 | $69.97 | 104115 |
| 2023-03-20 | 47.79 | $69.18 | 110531 |
| 2023-03-17 | 45.33 | $68.45 | 340726 |
| 2023-03-16 | 49.28 | $69.76 | 104843 |
| 2023-03-15 | 44.24 | $68.33 | 104209 |
| 2023-03-14 | 45.66 | $68.80 | 95816 |
| 2023-03-13 | 41.89 | $67.80 | 85640 |
| 2023-03-10 | 41.28 | $67.64 | 84336 |
| 2023-03-09 | 44.69 | $68.85 | 82300 |
| 2023-03-08 | 46.54 | $69.46 | 78327 |
| 2023-03-07 | 44.43 | $68.87 | 69149 |
| 2023-03-06 | 47.15 | $69.78 | 109207 |
| 2023-03-03 | 52.19 | $71.29 | 83700 |
| 2023-03-02 | 50.39 | $70.75 | 153009 |
| 2023-03-01 | 47.72 | $69.98 | 126400 |
| 2023-02-28 | 46.80 | $69.72 | 147329 |
| 2023-02-27 | 49.04 | $70.43 | 61904 |
| 2023-02-24 | 50.42 | $70.86 | 85400 |
| 2023-02-23 | 51.88 | $71.31 | 75700 |
| 2023-02-22 | 54.97 | $72.23 | 154517 |
| 2023-02-21 | 56.03 | $72.54 | 95749 |
| 2023-02-17 | 57.68 | $73.02 | 75844 |
| 2023-02-16 | 55.94 | $72.34 | 75500 |
| 2023-02-15 | 59.06 | $73.26 | 68342 |
| 2023-02-14 | 57.94 | $72.80 | 79300 |
| 2023-02-13 | 59.62 | $73.30 | 76900 |
| 2023-02-10 | 57.27 | $72.30 | 97700 |
| 2023-02-09 | 58.90 | $72.80 | 84500 |
| 2023-02-08 | 61.46 | $73.57 | 64846 |
| 2023-02-07 | 64.32 | $74.40 | 154900 |
| 2023-02-06 | 64.01 | $74.24 | 87100 |
| 2023-02-03 | 65.69 | $74.74 | 124600 |
| 2023-02-02 | 66.55 | $75.00 | 166705 |
| 2023-02-01 | 66.34 | $74.87 | 91500 |
| 2023-01-31 | 65.46 | $74.31 | 136700 |
| 2023-01-30 | 62.44 | $72.51 | 85541 |
| 2023-01-27 | 61.33 | $71.89 | 65200 |
| 2023-01-26 | 59.66 | $70.97 | 64039 |
| 2023-01-25 | 58.66 | $70.43 | 71924 |
| 2023-01-24 | 59.15 | $70.62 | 75300 |
| 2023-01-23 | 61.19 | $71.42 | 112100 |
| 2023-01-20 | 58.17 | $69.66 | 123544 |
| 2023-01-19 | 55.19 | $68.07 | 135510 |
| 2023-01-18 | 55.30 | $68.12 | 127008 |
| 2023-01-17 | 61.67 | $70.66 | 139900 |
| 2023-01-13 | 60.21 | $69.81 | 97200 |
| 2023-01-12 | 62.30 | $70.60 | 156414 |
| 2023-01-11 | 59.84 | $69.13 | 156000 |
| 2023-01-10 | 57.47 | $67.81 | 157933 |
| 2023-01-09 | 46.91 | $63.13 | 144958 |
| 2023-01-06 | 45.37 | $62.57 | 85553 |
| 2023-01-05 | 39.16 | $60.50 | 81929 |
| 2023-01-04 | 40.58 | $61.17 | 97100 |
| 2023-01-03 | 41.36 | $61.54 | 103040 |
| 2022-12-30 | 39.06 | $60.78 | 178500 |
| 2022-12-29 | 41.18 | $61.83 | 81000 |
| 2022-12-28 | 39.30 | $61.20 | 91900 |
| 2022-12-27 | 42.68 | $62.84 | 62500 |
| 2022-12-23 | 42.76 | $62.88 | 56025 |
| 2022-12-22 | 40.63 | $62.12 | 88700 |
| 2022-12-21 | 42.47 | $63.05 | 96300 |
| 2022-12-20 | 37.17 | $61.23 | 118510 |
| 2022-12-19 | 36.26 | $60.93 | 127919 |
| 2022-12-16 | 37.08 | $61.41 | 340500 |
| 2022-12-15 | 39.27 | $62.65 | 117343 |
| 2022-12-14 | 44.94 | $65.44 | 140548 |
| 2022-12-13 | 46.29 | $66.03 | 150128 |
| 2022-12-12 | 40.09 | $63.88 | 122625 |
| 2022-12-09 | 44.59 | $65.86 | 48700 |
| 2022-12-08 | 45.92 | $66.40 | 73929 |
| 2022-12-07 | 46.19 | $66.51 | 76400 |
| 2022-12-06 | 49.27 | $67.75 | 78105 |
| 2022-12-05 | 52.00 | $68.78 | 98105 |
| 2022-12-02 | 55.47 | $70.00 | 89500 |
| 2022-12-01 | 54.19 | $69.46 | 123200 |
| 2022-11-30 | 58.90 | $71.04 | 150400 |
| 2022-11-29 | 55.65 | $69.64 | 108918 |
| 2022-11-28 | 63.84 | $72.03 | 70100 |
| 2022-11-25 | 63.80 | $72.01 | 27000 |
| 2022-11-23 | 64.23 | $72.13 | 54300 |
| 2022-11-22 | 65.77 | $72.57 | 71800 |
| 2022-11-21 | 63.56 | $71.40 | 99900 |
| 2022-11-18 | 62.70 | $70.96 | 169318 |
| 2022-11-17 | 62.68 | $70.95 | 57800 |
| 2022-11-16 | 62.48 | $70.84 | 76444 |
| 2022-11-15 | 65.54 | $71.85 | 87400 |
| 2022-11-14 | 63.83 | $70.82 | 88100 |
| 2022-11-11 | 67.98 | $72.15 | 103231 |
| 2022-11-10 | 67.58 | $71.89 | 106800 |
| 2022-11-09 | 63.36 | $69.31 | 99809 |
| 2022-11-08 | 71.76 | $71.75 | 101835 |
| 2022-11-07 | 71.47 | $71.55 | 112100 |
| 2022-11-04 | 68.62 | $69.72 | 87011 |
| 2022-11-03 | 64.47 | $67.46 | 75800 |
| 2022-11-02 | 63.49 | $66.98 | 117100 |
| 2022-11-01 | 68.92 | $68.43 | 131600 |
| 2022-10-31 | 58.57 | $63.97 | 116028 |
| 2022-10-28 | 59.54 | $64.20 | 84000 |
| 2022-10-27 | 56.34 | $63.13 | 72900 |
| 2022-10-26 | 55.93 | $63.00 | 82800 |
| 2022-10-25 | 56.16 | $63.06 | 84630 |
| 2022-10-24 | 56.20 | $63.07 | 86600 |
| 2022-10-21 | 54.30 | $62.39 | 94200 |
| 2022-10-20 | 47.61 | $60.28 | 89623 |
| 2022-10-19 | 49.47 | $60.85 | 67034 |
| 2022-10-18 | 49.27 | $60.79 | 80935 |
| 2022-10-17 | 46.13 | $59.85 | 93012 |
| 2022-10-14 | 41.31 | $58.54 | 77700 |
| 2022-10-13 | 42.19 | $58.86 | 102901 |
| 2022-10-12 | 36.82 | $57.51 | 77522 |
| 2022-10-11 | 38.69 | $58.25 | 121500 |
| 2022-10-10 | 38.37 | $58.17 | 95500 |
| 2022-10-07 | 38.26 | $58.14 | 147300 |
| 2022-10-06 | 42.43 | $59.80 | 119411 |
| 2022-10-05 | 43.29 | $60.12 | 77122 |
| 2022-10-04 | 44.72 | $60.65 | 112100 |
| 2022-10-03 | 39.79 | $59.27 | 106417 |
| 2022-09-30 | 32.87 | $57.59 | 134000 |
| 2022-09-29 | 35.33 | $58.66 | 91700 |
| 2022-09-28 | 34.50 | $58.47 | 178800 |
| 2022-09-27 | 32.65 | $58.04 | 116207 |
| 2022-09-26 | 34.23 | $58.78 | 100230 |
| 2022-09-23 | 33.44 | $58.59 | 86844 |
| 2022-09-22 | 37.58 | $60.43 | 72230 |
| 2022-09-21 | 38.87 | $60.95 | 78504 |
| 2022-09-20 | 39.76 | $61.31 | 63135 |
| 2022-09-19 | 40.65 | $61.67 | 82341 |
| 2022-09-16 | 42.05 | $62.23 | 290917 |
| 2022-09-15 | 39.00 | $61.37 | 88632 |
| 2022-09-14 | 40.12 | $61.85 | 129500 |
| 2022-09-13 | 38.22 | $61.31 | 179600 |
| 2022-09-12 | 44.49 | $63.84 | 110200 |
| 2022-09-09 | 41.95 | $63.13 | 116949 |
| 2022-09-08 | 39.47 | $62.46 | 75414 |
| 2022-09-07 | 42.24 | $63.54 | 99223 |
| 2022-09-06 | 38.36 | $62.52 | 158100 |
| 2022-09-02 | 34.95 | $61.68 | 86000 |
| 2022-09-01 | 37.31 | $62.69 | 127600 |
| 2022-08-31 | 38.73 | $63.27 | 169703 |
| 2022-08-30 | 40.25 | $63.87 | 169218 |
| 2022-08-29 | 41.45 | $64.34 | 100700 |
| 2022-08-26 | 42.04 | $64.57 | 82322 |
| 2022-08-25 | 46.39 | $66.18 | 71243 |
| 2022-08-24 | 41.53 | $64.82 | 73900 |
| 2022-08-23 | 41.93 | $64.97 | 81800 |
| 2022-08-22 | 44.07 | $65.77 | 80225 |
| 2022-08-19 | 45.56 | $66.31 | 137700 |
| 2022-08-18 | 50.73 | $68.02 | 56200 |
| 2022-08-17 | 48.66 | $67.38 | 181700 |
| 2022-08-16 | 49.06 | $67.51 | 121500 |
| 2022-08-15 | 44.91 | $66.25 | 137535 |
| 2022-08-12 | 43.46 | $65.83 | 177835 |
| 2022-08-11 | 36.84 | $64.08 | 111710 |
| 2022-08-10 | 36.89 | $64.10 | 135802 |
| 2022-08-09 | 36.98 | $64.14 | 173131 |
| 2022-08-08 | 37.52 | $64.39 | 186000 |
| 2022-08-05 | 37.03 | $64.25 | 252111 |
| 2022-08-04 | 36.08 | $63.97 | 104700 |
| 2022-08-03 | 38.25 | $65.08 | 85300 |
| 2022-08-02 | 39.81 | $65.84 | 108600 |
| 2022-08-01 | 40.77 | $66.30 | 217627 |
| 2022-07-29 | 40.93 | $66.38 | 149400 |
| 2022-07-28 | 41.22 | $66.53 | 61000 |
| 2022-07-27 | 40.85 | $66.39 | 115440 |
| 2022-07-26 | 35.40 | $64.44 | 71400 |
| 2022-07-25 | 37.83 | $65.87 | 85401 |
| 2022-07-22 | 37.88 | $65.90 | 97801 |
| 2022-07-21 | 37.28 | $65.68 | 110825 |
| 2022-07-20 | 38.64 | $66.53 | 115310 |
| 2022-07-19 | 37.02 | $65.90 | 146113 |
| 2022-07-18 | 35.13 | $65.17 | 115019 |
| 2022-07-15 | 36.57 | $66.18 | 97900 |
| 2022-07-14 | 37.44 | $66.78 | 117700 |
| 2022-07-13 | 33.76 | $65.30 | 150848 |
| 2022-07-12 | 34.06 | $65.54 | 528225 |
| 2022-07-11 | 45.63 | $72.53 | 100543 |
| 2022-07-08 | 46.01 | $72.71 | 63229 |
| 2022-07-07 | 49.11 | $74.14 | 140345 |
| 2022-07-06 | 43.91 | $72.07 | 101300 |
| 2022-07-05 | 46.62 | $73.31 | 147727 |
| 2022-07-01 | 45.69 | $72.95 | 92215 |
| 2022-06-30 | 42.21 | $71.63 | 136800 |
| 2022-06-29 | 40.27 | $70.93 | 72643 |
| 2022-06-28 | 40.83 | $71.23 | 86033 |
| 2022-06-27 | 44.44 | $73.09 | 106427 |
| 2022-06-24 | 42.28 | $72.26 | 567200 |
| 2022-06-23 | 39.07 | $71.08 | 174800 |
| 2022-06-22 | 37.73 | $70.60 | 118600 |
| 2022-06-21 | 41.90 | $72.89 | 125548 |
| 2022-06-17 | 39.05 | $71.87 | 226400 |
| 2022-06-16 | 39.61 | $72.18 | 124500 |
| 2022-06-15 | 42.13 | $73.54 | 119700 |
| 2022-06-14 | 38.64 | $72.26 | 112733 |
| 2022-06-13 | 38.36 | $72.16 | 103922 |
| 2022-06-10 | 38.84 | $72.45 | 118633 |
| 2022-06-09 | 42.44 | $74.51 | 72205 |
| 2022-06-08 | 46.10 | $76.37 | 71500 |
| 2022-06-07 | 49.20 | $77.80 | 124300 |
| 2022-06-06 | 48.40 | $77.45 | 108300 |
| 2022-06-03 | 50.08 | $78.23 | 69920 |
| 2022-06-02 | 52.25 | $79.21 | 76500 |
| 2022-06-01 | 48.53 | $77.49 | 82233 |
| 2022-05-31 | 51.03 | $78.63 | 218748 |
| 2022-05-27 | 51.12 | $78.67 | 72648 |
| 2022-05-26 | 49.57 | $77.92 | 99837 |
| 2022-05-25 | 47.43 | $76.90 | 127322 |
| 2022-05-24 | 43.91 | $75.32 | 130209 |
| 2022-05-23 | 43.79 | $75.27 | 160543 |
| 2022-05-20 | 45.41 | $76.20 | 223841 |
| 2022-05-19 | 41.67 | $74.50 | 163700 |
| 2022-05-18 | 45.79 | $76.85 | 236400 |
| 2022-05-17 | 51.54 | $79.64 | 108310 |
| 2022-05-16 | 49.45 | $78.67 | 94923 |
| 2022-05-13 | 49.47 | $78.68 | 104039 |
| 2022-05-12 | 47.78 | $77.88 | 145800 |
| 2022-05-11 | 43.76 | $76.07 | 141714 |
| 2022-05-10 | 44.28 | $76.36 | 176635 |
| 2022-05-09 | 47.37 | $78.04 | 182313 |
| 2022-05-06 | 47.47 | $78.09 | 145021 |
| 2022-05-05 | 49.65 | $79.26 | 90237 |
| 2022-05-04 | 55.90 | $82.25 | 102900 |
| 2022-05-03 | 53.76 | $81.09 | 120900 |
| 2022-05-02 | 53.89 | $81.15 | 190700 |
| 2022-04-29 | 50.71 | $79.45 | 183500 |
| 2022-04-28 | 53.95 | $81.01 | 115400 |
| 2022-04-27 | 51.65 | $79.79 | 188143 |
| 2022-04-26 | 50.75 | $79.32 | 211600 |
| 2022-04-25 | 53.11 | $80.50 | 189619 |
| 2022-04-22 | 52.83 | $80.34 | 181513 |
| 2022-04-21 | 56.96 | $82.37 | 142809 |
| 2022-04-20 | 56.58 | $82.13 | 121700 |
| 2022-04-19 | 57.42 | $82.55 | 189428 |
| 2022-04-18 | 51.87 | $79.14 | 95417 |
| 2022-04-14 | 57.58 | $81.87 | 109000 |
| 2022-04-13 | 56.69 | $81.33 | 112842 |
| 2022-04-12 | 59.01 | $82.39 | 169135 |
| 2022-04-11 | 61.05 | $83.30 | 228300 |
| 2022-04-08 | 73.05 | $87.85 | 290118 |
| 2022-04-07 | 60.60 | $80.15 | 178506 |
| 2022-04-06 | 58.34 | $79.20 | 103549 |
| 2022-04-05 | 55.76 | $78.18 | 109800 |
| 2022-04-04 | 60.74 | $79.60 | 200000 |
| 2022-04-01 | 59.33 | $79.02 | 115200 |
| 2022-03-31 | 58.97 | $78.87 | 100340 |
| 2022-03-30 | 60.05 | $79.19 | 73900 |
| 2022-03-29 | 62.22 | $79.83 | 132607 |
| 2022-03-28 | 61.01 | $79.25 | 66035 |
| 2022-03-25 | 61.66 | $79.45 | 53447 |
| 2022-03-24 | 60.32 | $78.78 | 65407 |
| 2022-03-23 | 58.15 | $77.74 | 64900 |
| 2022-03-22 | 61.23 | $78.75 | 74000 |
| 2022-03-21 | 60.18 | $78.22 | 72700 |
| 2022-03-18 | 59.51 | $77.88 | 293333 |
| 2022-03-17 | 62.26 | $78.82 | 67609 |
| 2022-03-16 | 61.06 | $78.16 | 107300 |
| 2022-03-15 | 59.25 | $77.19 | 107600 |
| 2022-03-14 | 56.46 | $75.78 | 119805 |
| 2022-03-11 | 55.03 | $75.09 | 85200 |
| 2022-03-10 | 57.26 | $75.95 | 89242 |
| 2022-03-09 | 55.86 | $75.24 | 60730 |
| 2022-03-08 | 53.21 | $73.95 | 78409 |
| 2022-03-07 | 57.72 | $75.72 | 170400 |
| 2022-03-04 | 63.96 | $77.86 | 104113 |
| 2022-03-03 | 58.09 | $74.94 | 73600 |
| 2022-03-02 | 59.32 | $75.33 | 117941 |
| 2022-03-01 | 50.95 | $72.01 | 127600 |
| 2022-02-28 | 53.17 | $72.72 | 114000 |
| 2022-02-25 | 54.25 | $73.06 | 82830 |
| 2022-02-24 | 52.89 | $72.55 | 103300 |
| 2022-02-23 | 44.26 | $69.75 | 74434 |
| 2022-02-22 | 46.60 | $70.56 | 96700 |
| 2022-02-18 | 49.11 | $71.38 | 185000 |
| 2022-02-17 | 47.74 | $70.96 | 68900 |
| 2022-02-16 | 49.08 | $71.41 | 51100 |
| 2022-02-15 | 47.88 | $71.02 | 81429 |
| 2022-02-14 | 46.68 | $70.63 | 122437 |
| 2022-02-11 | 45.95 | $70.39 | 86408 |
| 2022-02-10 | 44.91 | $70.04 | 103628 |
| 2022-02-09 | 46.59 | $70.73 | 58314 |
| 2022-02-08 | 46.17 | $70.58 | 59400 |
| 2022-02-07 | 41.02 | $68.81 | 76446 |
| 2022-02-04 | 39.56 | $68.34 | 83100 |
| 2022-02-03 | 40.02 | $68.57 | 83100 |
| 2022-02-02 | 42.82 | $69.93 | 111000 |
| 2022-02-01 | 44.74 | $70.81 | 110606 |
| 2022-01-31 | 46.09 | $71.41 | 216939 |
| 2022-01-28 | 42.57 | $70.12 | 113945 |
| 2022-01-27 | 45.61 | $71.51 | 218847 |
| 2022-01-26 | 47.62 | $72.37 | 172640 |
| 2022-01-25 | 48.46 | $72.73 | 154800 |
| 2022-01-24 | 52.39 | $74.33 | 184303 |
| 2022-01-21 | 41.91 | $70.58 | 106900 |
| 2022-01-20 | 40.14 | $70.05 | 100100 |
| 2022-01-19 | 43.56 | $71.49 | 158300 |
| 2022-01-18 | 49.15 | $73.51 | 136500 |
| 2022-01-14 | 49.09 | $73.49 | 97000 |
| 2022-01-13 | 50.09 | $73.84 | 79536 |
| 2022-01-12 | 48.90 | $73.42 | 79601 |
| 2022-01-11 | 52.27 | $74.61 | 66739 |
| 2022-01-10 | 49.87 | $73.74 | 107800 |
| 2022-01-07 | 51.28 | $74.24 | 148219 |
| 2022-01-06 | 48.08 | $73.09 | 178147 |
| 2022-01-05 | 47.02 | $72.72 | 89553 |
| 2022-01-04 | 51.48 | $74.37 | 97600 |
| 2022-01-03 | 50.06 | $73.85 | 99500 |
| 2021-12-31 | 48.18 | $73.17 | 69600 |
| 2021-12-30 | 47.06 | $72.77 | 81100 |
| 2021-12-29 | 47.42 | $72.92 | 69600 |
| 2021-12-28 | 49.16 | $73.64 | 67127 |
| 2021-12-27 | 44.79 | $72.00 | 63200 |
| 2021-12-23 | 45.06 | $72.12 | 77637 |
| 2021-12-22 | 45.87 | $72.49 | 140500 |
| 2021-12-21 | 41.89 | $71.00 | 172000 |
| 2021-12-20 | 38.42 | $69.80 | 173815 |
| 2021-12-17 | 41.97 | $71.59 | 711132 |
| 2021-12-16 | 38.82 | $70.54 | 104640 |
| 2021-12-15 | 41.68 | $71.94 | 140009 |
| 2021-12-14 | 40.37 | $71.50 | 104946 |
| 2021-12-13 | 42.45 | $72.51 | 107500 |
| 2021-12-10 | 42.23 | $72.43 | 64009 |
| 2021-12-09 | 42.29 | $72.46 | 73200 |
| 2021-12-08 | 43.79 | $73.24 | 52042 |
| 2021-12-07 | 45.55 | $74.13 | 104704 |
| 2021-12-06 | 45.53 | $74.12 | 135503 |
| 2021-12-03 | 34.78 | $70.07 | 236900 |
| 2021-12-02 | 37.28 | $71.52 | 80300 |
| 2021-12-01 | 35.83 | $71.04 | 86100 |
| 2021-11-30 | 36.98 | $71.72 | 113000 |
| 2021-11-29 | 38.68 | $72.70 | 66704 |
| 2021-11-26 | 38.55 | $72.65 | 58200 |
| 2021-11-24 | 49.86 | $77.99 | 54500 |
| 2021-11-23 | 54.29 | $79.55 | 88802 |
| 2021-11-22 | 59.39 | $81.14 | 89400 |
| 2021-11-19 | 53.76 | $78.97 | 77645 |
| 2021-11-18 | 52.69 | $78.60 | 64300 |
| 2021-11-17 | 53.58 | $78.88 | 124805 |
| 2021-11-16 | 51.99 | $78.30 | 75034 |
| 2021-11-15 | 49.17 | $77.31 | 61010 |
| 2021-11-12 | 49.70 | $77.50 | 51104 |
| 2021-11-11 | 50.77 | $77.89 | 49208 |
| 2021-11-10 | 50.01 | $77.60 | 59600 |
| 2021-11-09 | 47.20 | $76.55 | 125500 |
| 2021-11-08 | 44.85 | $75.71 | 107025 |
| 2021-11-05 | 46.88 | $76.57 | 87100 |
| 2021-11-04 | 46.80 | $76.54 | 97200 |
| 2021-11-03 | 45.56 | $76.06 | 101400 |
| 2021-11-02 | 35.83 | $72.79 | 60800 |
| 2021-11-01 | 36.08 | $72.92 | 107530 |
| 2021-10-29 | 32.84 | $71.95 | 83933 |
| 2021-10-28 | 33.24 | $72.19 | 78400 |
| 2021-10-27 | 31.11 | $71.54 | 75032 |
| 2021-10-26 | 31.97 | $72.12 | 117100 |
| 2021-10-25 | 37.90 | $75.55 | 128335 |
| 2021-10-22 | 36.79 | $75.21 | 209800 |
| 2021-10-21 | 46.37 | $79.37 | 74600 |
| 2021-10-20 | 46.62 | $79.46 | 46000 |
| 2021-10-19 | 46.01 | $79.26 | 42200 |
| 2021-10-18 | 42.73 | $78.21 | 40514 |
| 2021-10-15 | 41.96 | $77.97 | 54349 |
| 2021-10-14 | 40.74 | $77.58 | 38719 |
| 2021-10-13 | 37.46 | $76.56 | 58805 |
| 2021-10-12 | 40.60 | $78.06 | 46639 |
| 2021-10-11 | 40.12 | $77.91 | 50447 |
| 2021-10-08 | 43.26 | $79.34 | 32400 |
| 2021-10-07 | 45.11 | $80.13 | 89733 |
| 2021-10-06 | 41.30 | $78.87 | 67125 |
| 2021-10-05 | 40.11 | $78.49 | 83239 |
| 2021-10-04 | 40.90 | $78.87 | 87500 |
| 2021-10-01 | 36.24 | $77.38 | 118700 |
| 2021-09-30 | 36.55 | $77.55 | 88200 |
| 2021-09-29 | 43.02 | $80.67 | 55103 |
| 2021-09-28 | 40.82 | $79.98 | 118500 |
| 2021-09-27 | 43.19 | $81.01 | 118047 |
| 2021-09-24 | 41.17 | $80.37 | 64000 |
| 2021-09-23 | 41.99 | $80.74 | 47813 |
| 2021-09-22 | 38.71 | $79.69 | 81100 |
| 2021-09-21 | 39.44 | $80.05 | 77400 |
| 2021-09-20 | 40.54 | $80.60 | 71000 |
| 2021-09-17 | 44.66 | $82.51 | 263917 |
| 2021-09-16 | 41.46 | $81.43 | 76323 |
| 2021-09-15 | 41.74 | $81.56 | 117300 |
| 2021-09-14 | 39.75 | $80.88 | 75840 |
| 2021-09-13 | 42.23 | $82.11 | 101800 |
| 2021-09-10 | 48.15 | $84.66 | 65800 |
| 2021-09-09 | 49.95 | $85.35 | 93500 |
| 2021-09-08 | 44.52 | $83.45 | 56900 |
| 2021-09-07 | 44.82 | $83.57 | 95721 |
| 2021-09-03 | 46.50 | $84.27 | 61700 |
| 2021-09-02 | 49.35 | $85.40 | 56100 |
| 2021-09-01 | 46.80 | $84.47 | 80800 |
| 2021-08-31 | 47.14 | $84.61 | 133812 |
| 2021-08-30 | 50.63 | $86.01 | 67400 |
| 2021-08-27 | 51.32 | $86.28 | 98472 |
| 2021-08-26 | 45.48 | $84.06 | 73100 |
| 2021-08-25 | 45.64 | $84.13 | 74500 |
| 2021-08-24 | 43.71 | $83.43 | 66000 |
| 2021-08-23 | 44.85 | $83.96 | 80815 |
| 2021-08-20 | 37.51 | $81.46 | 109000 |
| 2021-08-19 | 31.89 | $79.83 | 102512 |
| 2021-08-18 | 32.52 | $80.20 | 60928 |
| 2021-08-17 | 34.22 | $81.18 | 105300 |
| 2021-08-16 | 35.94 | $82.12 | 116400 |
| 2021-08-13 | 36.18 | $82.25 | 53900 |
| 2021-08-12 | 38.79 | $83.64 | 44700 |
| 2021-08-11 | 41.29 | $84.87 | 81400 |
| 2021-08-10 | 42.11 | $85.26 | 60507 |
| 2021-08-09 | 42.34 | $85.37 | 55000 |
| 2021-08-06 | 43.40 | $85.90 | 72613 |
| 2021-08-05 | 43.69 | $86.05 | 69337 |
| 2021-08-04 | 40.98 | $84.98 | 65400 |
| 2021-08-03 | 46.33 | $87.68 | 118828 |
| 2021-08-02 | 44.31 | $86.89 | 91200 |
| 2021-07-30 | 50.88 | $89.74 | 104600 |
| 2021-07-29 | 47.23 | $88.34 | 162700 |
| 2021-07-28 | 45.56 | $87.73 | 42800 |
| 2021-07-27 | 43.52 | $87.00 | 54316 |
| 2021-07-26 | 44.78 | $87.58 | 51400 |
| 2021-07-23 | 43.18 | $86.99 | 56500 |
| 2021-07-22 | 39.88 | $85.81 | 64900 |
| 2021-07-21 | 44.02 | $87.82 | 62936 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.04
2026-07-17
Close Price
$186.00
Vol: 213208
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.00
Maximum
-0.37
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.04 | $186.00 | 213208 |
| 2026-07-16 | -45.91 | $189.05 | 240129 |
| 2026-07-15 | -47.91 | $188.58 | 284435 |
| 2026-07-14 | -22.47 | $194.56 | 242900 |
| 2026-07-13 | -37.06 | $191.13 | 243163 |
| 2026-07-10 | -13.94 | $196.30 | 382041 |
| 2026-07-09 | -45.08 | $188.26 | 595200 |
| 2026-07-08 | -41.77 | $189.11 | 475800 |
| 2026-07-07 | -30.71 | $191.95 | 217563 |
| 2026-07-06 | -21.03 | $194.10 | 385627 |
| 2026-07-02 | -5.43 | $197.90 | 287067 |
| 2026-07-01 | -13.46 | $195.29 | 331077 |
| 2026-06-30 | -13.30 | $195.34 | 371326 |
| 2026-06-29 | -5.77 | $195.75 | 477639 |
| 2026-06-26 | -3.94 | $196.25 | 897947 |
| 2026-06-25 | -0.49 | $195.92 | 447852 |
| 2026-06-24 | -1.12 | $188.32 | 330100 |
| 2026-06-23 | -7.74 | $185.66 | 464524 |
| 2026-06-22 | -11.66 | $182.98 | 253541 |
| 2026-06-18 | -4.67 | $182.02 | 406712 |
| 2026-06-17 | -18.99 | $178.43 | 271400 |
| 2026-06-16 | -14.13 | $179.65 | 206800 |
| 2026-06-15 | -13.81 | $179.73 | 315327 |
| 2026-06-12 | -3.45 | $182.30 | 144900 |
| 2026-06-11 | -10.57 | $180.29 | 246827 |
| 2026-06-10 | -28.12 | $174.74 | 257800 |
| 2026-06-09 | -22.95 | $176.26 | 293600 |
| 2026-06-08 | -2.58 | $177.03 | 249205 |
| 2026-06-05 | -14.61 | $173.97 | 432000 |
| 2026-06-04 | -8.73 | $173.07 | 177100 |
| 2026-06-03 | -18.12 | $171.07 | 177400 |
| 2026-06-02 | -25.16 | $169.57 | 259311 |
| 2026-06-01 | -2.88 | $171.20 | 238825 |
| 2026-05-29 | -9.21 | $169.99 | 325814 |
| 2026-05-28 | -1.15 | $171.53 | 216802 |
| 2026-05-27 | -8.44 | $169.89 | 195942 |
| 2026-05-26 | -2.23 | $167.15 | 177615 |
| 2026-05-22 | -11.70 | $164.65 | 131957 |
| 2026-05-21 | -12.29 | $164.57 | 273900 |
| 2026-05-20 | -1.91 | $165.98 | 311547 |
| 2026-05-19 | -31.91 | $161.57 | 261200 |
| 2026-05-18 | -18.65 | $162.90 | 182100 |
| 2026-05-15 | -47.54 | $159.26 | 244346 |
| 2026-05-14 | -43.73 | $159.74 | 158100 |
| 2026-05-13 | -56.67 | $158.11 | 209549 |
| 2026-05-12 | -69.52 | $156.49 | 199500 |
| 2026-05-11 | -65.63 | $156.98 | 154149 |
| 2026-05-08 | -55.48 | $158.26 | 172600 |
| 2026-05-07 | -69.13 | $156.54 | 315900 |
| 2026-05-06 | -43.33 | $159.91 | 309749 |
| 2026-05-05 | -69.48 | $156.56 | 295200 |
| 2026-05-04 | -78.31 | $153.11 | 233717 |
| 2026-05-01 | -45.43 | $158.21 | 278200 |
| 2026-04-30 | -49.77 | $156.92 | 194600 |
| 2026-04-29 | -66.27 | $153.89 | 165723 |
| 2026-04-28 | -56.93 | $155.52 | 278300 |
| 2026-04-27 | -52.91 | $154.99 | 417700 |
| 2026-04-24 | -19.87 | $161.10 | 214204 |
| 2026-04-23 | -15.09 | $162.15 | 191900 |
| 2026-04-22 | -23.66 | $160.27 | 182322 |
| 2026-04-21 | -30.45 | $158.78 | 142911 |
| 2026-04-20 | -27.87 | $159.20 | 232500 |
| 2026-04-17 | -13.94 | $161.78 | 171100 |
| 2026-04-16 | -33.31 | $156.67 | 166300 |
| 2026-04-15 | -38.16 | $155.39 | 137000 |
| 2026-04-14 | -33.12 | $156.72 | 312600 |
| 2026-04-13 | -28.19 | $158.02 | 261300 |
| 2026-04-10 | -31.94 | $157.03 | 310105 |
| 2026-04-09 | -15.92 | $161.26 | 589000 |
| 2026-04-08 | -17.46 | $156.70 | 387200 |
| 2026-04-07 | -29.15 | $150.76 | 235647 |
| 2026-04-06 | -3.52 | $154.99 | 227901 |
| 2026-04-02 | -3.11 | $152.48 | 238200 |
| 2026-04-01 | -10.94 | $151.36 | 223800 |
| 2026-03-31 | -32.65 | $150.50 | 267112 |
| 2026-03-30 | -46.43 | $148.16 | 290400 |
| 2026-03-27 | -55.39 | $147.52 | 186900 |
| 2026-03-26 | -61.14 | $146.43 | 194600 |
| 2026-03-25 | -57.18 | $147.18 | 238300 |
| 2026-03-24 | -49.89 | $148.56 | 207400 |
| 2026-03-23 | -64.78 | $145.74 | 233100 |
| 2026-03-20 | -91.39 | $140.70 | 551100 |
| 2026-03-19 | -84.24 | $142.67 | 222632 |
| 2026-03-18 | -92.79 | $141.40 | 364500 |
| 2026-03-17 | -45.98 | $149.78 | 229031 |
| 2026-03-16 | -38.21 | $151.17 | 215900 |
| 2026-03-13 | -51.62 | $148.77 | 159700 |
| 2026-03-12 | -62.63 | $146.80 | 168931 |
| 2026-03-11 | -67.26 | $145.97 | 181845 |
| 2026-03-10 | -58.10 | $147.61 | 211600 |
| 2026-03-09 | -51.23 | $148.84 | 243100 |
| 2026-03-06 | -80.97 | $145.16 | 198014 |
| 2026-03-05 | -91.62 | $146.64 | 190400 |
| 2026-03-04 | -41.39 | $153.06 | 201900 |
| 2026-03-03 | -39.10 | $151.75 | 289300 |
| 2026-03-02 | -3.58 | $157.42 | 183700 |
| 2026-02-27 | -18.39 | $154.62 | 134400 |
| 2026-02-26 | -23.03 | $153.80 | 146643 |
| 2026-02-25 | -14.10 | $155.37 | 152900 |
| 2026-02-24 | -14.95 | $155.22 | 177945 |
| 2026-02-23 | -35.92 | $151.30 | 218600 |
| 2026-02-20 | -21.99 | $153.73 | 183946 |
| 2026-02-19 | -26.23 | $152.93 | 169508 |
| 2026-02-18 | -30.64 | $152.10 | 182928 |
| 2026-02-17 | -26.61 | $152.58 | 146104 |
| 2026-02-13 | -10.50 | $155.68 | 154800 |
| 2026-02-12 | -13.81 | $154.99 | 172612 |
| 2026-02-11 | -13.15 | $155.12 | 236500 |
| 2026-02-10 | -14.38 | $154.49 | 170900 |
| 2026-02-09 | -7.38 | $156.13 | 226149 |
| 2026-02-06 | -4.09 | $156.83 | 302215 |
| 2026-02-05 | -1.67 | $151.30 | 283200 |
| 2026-02-04 | -5.25 | $148.09 | 280905 |
| 2026-02-03 | -2.98 | $147.23 | 276800 |
| 2026-02-02 | -17.03 | $143.46 | 310100 |
| 2026-01-30 | -21.68 | $142.21 | 314621 |
| 2026-01-29 | -11.07 | $145.06 | 213300 |
| 2026-01-28 | -22.47 | $142.00 | 174640 |
| 2026-01-27 | -22.47 | $142.00 | 202900 |
| 2026-01-26 | -19.75 | $142.73 | 193200 |
| 2026-01-23 | -27.31 | $140.70 | 170835 |
| 2026-01-22 | -22.43 | $142.01 | 258500 |
| 2026-01-21 | -8.27 | $145.81 | 349423 |
| 2026-01-20 | -11.50 | $140.82 | 154484 |
| 2026-01-16 | -11.32 | $140.86 | 223449 |
| 2026-01-15 | -11.59 | $140.80 | 394929 |
| 2026-01-14 | -7.71 | $141.66 | 225610 |
| 2026-01-13 | -9.47 | $136.86 | 171200 |
| 2026-01-12 | -16.52 | $135.64 | 203200 |
| 2026-01-09 | -15.60 | $134.45 | 191435 |
| 2026-01-08 | -14.64 | $133.43 | 410690 |
| 2026-01-07 | -38.79 | $127.62 | 172854 |
| 2026-01-06 | -43.64 | $127.14 | 193100 |
| 2026-01-05 | -43.43 | $127.16 | 184147 |
| 2026-01-02 | -83.21 | $123.33 | 190400 |
| 2025-12-31 | -89.97 | $122.67 | 143203 |
| 2025-12-30 | -89.36 | $122.98 | 129143 |
| 2025-12-29 | -80.61 | $123.81 | 137600 |
| 2025-12-26 | -68.60 | $124.95 | 84240 |
| 2025-12-24 | -77.98 | $124.06 | 56700 |
| 2025-12-23 | -58.04 | $123.81 | 164416 |
| 2025-12-22 | -44.40 | $125.16 | 139300 |
| 2025-12-19 | -47.92 | $124.66 | 921923 |
| 2025-12-18 | -48.73 | $124.15 | 160757 |
| 2025-12-17 | -34.42 | $125.78 | 260100 |
| 2025-12-16 | -16.20 | $128.77 | 211805 |
| 2025-12-15 | -9.63 | $129.86 | 154000 |
| 2025-12-12 | -17.26 | $128.52 | 172307 |
| 2025-12-11 | -2.58 | $131.02 | 158800 |
| 2025-12-10 | -21.79 | $125.95 | 179672 |
| 2025-12-09 | -23.00 | $125.76 | 130400 |
| 2025-12-08 | -32.61 | $124.34 | 163500 |
| 2025-12-05 | -7.92 | $127.99 | 150300 |
| 2025-12-04 | -4.50 | $127.74 | 118351 |
| 2025-12-03 | -5.02 | $126.69 | 135802 |
| 2025-12-02 | -11.44 | $125.29 | 172005 |
| 2025-12-01 | -28.93 | $122.85 | 231800 |
| 2025-11-28 | -23.97 | $123.10 | 100246 |
| 2025-11-26 | -18.11 | $123.98 | 303600 |
| 2025-11-25 | -5.79 | $125.67 | 242900 |
| 2025-11-24 | -51.16 | $117.57 | 189412 |
| 2025-11-21 | -42.79 | $118.58 | 190600 |
| 2025-11-20 | -52.72 | $117.51 | 148100 |
| 2025-11-19 | -64.56 | $116.05 | 111844 |
| 2025-11-18 | -64.64 | $116.04 | 102243 |
| 2025-11-17 | -66.18 | $115.85 | 130922 |
| 2025-11-14 | -59.29 | $116.70 | 134200 |
| 2025-11-13 | -64.07 | $116.11 | 153935 |
| 2025-11-12 | -58.48 | $116.80 | 118844 |
| 2025-11-11 | -69.93 | $115.83 | 147500 |
| 2025-11-10 | -72.83 | $115.43 | 151115 |
| 2025-11-07 | -63.26 | $116.75 | 208600 |
| 2025-11-06 | -59.13 | $117.32 | 146600 |
| 2025-11-05 | -44.93 | $119.28 | 288600 |
| 2025-11-04 | -61.45 | $117.00 | 221300 |
| 2025-11-03 | -60.07 | $117.19 | 507000 |
| 2025-10-31 | -76.38 | $114.94 | 506270 |
| 2025-10-30 | -35.35 | $122.91 | 313700 |
| 2025-10-29 | -60.52 | $121.08 | 171900 |
| 2025-10-28 | -33.42 | $122.93 | 148000 |
| 2025-10-27 | -42.73 | $122.22 | 130000 |
| 2025-10-24 | -30.54 | $123.15 | 135840 |
| 2025-10-23 | -26.29 | $123.04 | 107730 |
| 2025-10-22 | -32.51 | $122.33 | 220337 |
| 2025-10-21 | -39.63 | $121.64 | 204707 |
| 2025-10-20 | -34.11 | $121.98 | 159507 |
| 2025-10-17 | -32.94 | $121.86 | 111300 |
| 2025-10-16 | -23.84 | $122.86 | 121400 |
| 2025-10-15 | -12.65 | $124.09 | 169200 |
| 2025-10-14 | -9.80 | $123.60 | 230906 |
| 2025-10-13 | -10.69 | $123.51 | 186400 |
| 2025-10-10 | -53.84 | $118.63 | 183449 |
| 2025-10-09 | -52.29 | $118.53 | 252642 |
| 2025-10-08 | -22.63 | $121.27 | 154634 |
| 2025-10-07 | -20.89 | $121.25 | 212505 |
| 2025-10-06 | -12.38 | $122.61 | 163541 |
| 2025-10-03 | -2.60 | $123.22 | 212422 |
| 2025-10-02 | -10.78 | $121.61 | 117200 |
| 2025-10-01 | -17.76 | $120.45 | 195800 |
| 2025-09-30 | -12.57 | $121.19 | 302800 |
| 2025-09-29 | -3.31 | $122.66 | 496900 |
| 2025-09-26 | -3.83 | $120.94 | 265333 |
| 2025-09-25 | -28.26 | $117.00 | 199304 |
| 2025-09-24 | -25.35 | $117.41 | 180733 |
| 2025-09-23 | -24.92 | $117.12 | 151000 |
| 2025-09-22 | -34.51 | $115.63 | 195200 |
| 2025-09-19 | -35.74 | $115.44 | 470969 |
| 2025-09-18 | -22.99 | $117.42 | 179303 |
| 2025-09-17 | -27.04 | $116.79 | 277844 |
| 2025-09-16 | -25.37 | $117.05 | 258100 |
| 2025-09-15 | -25.05 | $117.10 | 185339 |
| 2025-09-12 | -41.28 | $114.58 | 352502 |
| 2025-09-11 | -18.61 | $118.10 | 451600 |
| 2025-09-10 | -35.20 | $111.00 | 307829 |
| 2025-09-09 | -37.66 | $110.79 | 217800 |
| 2025-09-08 | -23.74 | $111.98 | 178000 |
| 2025-09-05 | -47.25 | $109.97 | 153729 |
| 2025-09-04 | -51.81 | $109.58 | 176800 |
| 2025-09-03 | -66.43 | $108.33 | 176303 |
| 2025-09-02 | -70.88 | $107.95 | 150044 |
| 2025-08-29 | -78.95 | $107.26 | 146500 |
| 2025-08-28 | -69.59 | $108.06 | 221900 |
| 2025-08-27 | -51.58 | $109.60 | 136900 |
| 2025-08-26 | -61.52 | $108.75 | 193731 |
| 2025-08-25 | -68.77 | $108.68 | 141726 |
| 2025-08-22 | -42.19 | $110.74 | 235216 |
| 2025-08-21 | -69.12 | $107.54 | 215300 |
| 2025-08-20 | -52.83 | $108.78 | 166400 |
| 2025-08-19 | -45.76 | $109.48 | 204500 |
| 2025-08-18 | -17.02 | $112.25 | 193500 |
| 2025-08-15 | -50.66 | $108.95 | 246400 |
| 2025-08-14 | -15.80 | $112.37 | 191643 |
| 2025-08-13 | -5.71 | $113.36 | 146300 |
| 2025-08-12 | -16.59 | $111.45 | 143300 |
| 2025-08-11 | -29.88 | $110.20 | 118400 |
| 2025-08-08 | -11.36 | $111.88 | 134929 |
| 2025-08-07 | -23.59 | $111.29 | 139602 |
| 2025-08-06 | -23.11 | $110.75 | 134700 |
| 2025-08-05 | -37.02 | $109.04 | 256200 |
| 2025-08-04 | -22.05 | $110.88 | 223627 |
| 2025-08-01 | -35.72 | $109.20 | 224300 |
| 2025-07-31 | -49.55 | $107.50 | 209928 |
| 2025-07-30 | -52.48 | $107.14 | 217130 |
| 2025-07-29 | -52.24 | $107.17 | 222643 |
| 2025-07-28 | -43.45 | $108.25 | 184243 |
| 2025-07-25 | -52.07 | $107.19 | 163200 |
| 2025-07-24 | -72.90 | $104.63 | 186000 |
| 2025-07-23 | -59.72 | $106.25 | 193738 |
| 2025-07-22 | -57.69 | $106.50 | 195900 |
| 2025-07-21 | -40.12 | $108.45 | 184800 |
| 2025-07-18 | -28.80 | $109.67 | 197600 |
| 2025-07-17 | -16.46 | $111.35 | 284800 |
| 2025-07-16 | -38.43 | $108.36 | 232900 |
| 2025-07-15 | -44.23 | $107.57 | 409400 |
| 2025-07-14 | -51.80 | $106.54 | 294200 |
| 2025-07-11 | -39.82 | $108.17 | 561200 |
| 2025-07-10 | -67.50 | $102.70 | 291555 |
| 2025-07-09 | -79.41 | $102.01 | 188700 |
| 2025-07-08 | -56.80 | $104.24 | 219402 |
| 2025-07-07 | -44.83 | $105.42 | 171300 |
| 2025-07-03 | -32.76 | $106.61 | 91600 |
| 2025-07-02 | -33.37 | $106.55 | 252000 |
| 2025-07-01 | -41.08 | $105.79 | 196312 |
| 2025-06-30 | -48.68 | $105.04 | 306809 |
| 2025-06-27 | -35.40 | $106.35 | 514800 |
| 2025-06-26 | -36.41 | $106.25 | 275800 |
| 2025-06-25 | -44.93 | $105.41 | 282254 |
| 2025-06-24 | -56.49 | $104.27 | 340500 |
| 2025-06-23 | -77.59 | $102.19 | 198800 |
| 2025-06-20 | -84.69 | $101.49 | 637100 |
| 2025-06-18 | -98.06 | $101.76 | 179000 |
| 2025-06-17 | -78.96 | $103.76 | 169141 |
| 2025-06-16 | -47.14 | $106.21 | 138425 |
| 2025-06-13 | -57.01 | $105.45 | 202000 |
| 2025-06-12 | -28.05 | $107.47 | 112741 |
| 2025-06-11 | -20.47 | $107.74 | 139300 |
| 2025-06-10 | -15.50 | $108.25 | 226015 |
| 2025-06-09 | -8.74 | $108.35 | 153800 |
| 2025-06-06 | -10.41 | $108.19 | 110700 |
| 2025-06-05 | -24.45 | $106.84 | 150200 |
| 2025-06-04 | -31.63 | $106.15 | 131813 |
| 2025-06-03 | -22.99 | $106.88 | 146500 |
| 2025-06-02 | -17.81 | $107.40 | 278604 |
| 2025-05-30 | -5.96 | $107.98 | 338900 |
| 2025-05-29 | -18.94 | $106.76 | 106000 |
| 2025-05-28 | -20.32 | $106.63 | 174682 |
| 2025-05-27 | -9.98 | $107.10 | 134500 |
| 2025-05-23 | -39.25 | $104.36 | 98210 |
| 2025-05-22 | -40.86 | $104.21 | 128100 |
| 2025-05-21 | -38.79 | $103.98 | 187400 |
| 2025-05-20 | -6.54 | $107.33 | 185500 |
| 2025-05-19 | -10.64 | $106.52 | 148200 |
| 2025-05-16 | -21.35 | $104.71 | 177600 |
| 2025-05-15 | -27.86 | $103.46 | 266400 |
| 2025-05-14 | -38.46 | $101.46 | 171142 |
| 2025-05-13 | -33.43 | $102.31 | 140600 |
| 2025-05-12 | -24.16 | $103.89 | 234934 |
| 2025-05-09 | -12.36 | $104.45 | 170600 |
| 2025-05-08 | -3.68 | $105.80 | 265718 |
| 2025-05-07 | -3.68 | $104.67 | 213495 |
| 2025-05-06 | -8.48 | $100.99 | 174700 |
| 2025-05-05 | -11.08 | $100.43 | 146042 |
| 2025-05-02 | -8.72 | $100.94 | 196444 |
| 2025-05-01 | -5.84 | $101.23 | 220609 |
| 2025-04-30 | -4.62 | $101.49 | 300622 |
| 2025-04-29 | -4.52 | $101.51 | 294900 |
| 2025-04-28 | -14.18 | $99.46 | 232000 |
| 2025-04-25 | -11.73 | $99.98 | 294607 |
| 2025-04-24 | -3.58 | $101.71 | 462200 |
| 2025-04-23 | -1.96 | $100.26 | 389400 |
| 2025-04-22 | -2.83 | $96.01 | 216833 |
| 2025-04-21 | -8.35 | $93.76 | 155641 |
| 2025-04-17 | -8.02 | $93.64 | 170823 |
| 2025-04-16 | -18.26 | $92.26 | 182149 |
| 2025-04-15 | -23.24 | $91.59 | 230425 |
| 2025-04-14 | -1.66 | $94.28 | 240119 |
| 2025-04-11 | -17.73 | $91.74 | 320308 |
| 2025-04-10 | -17.57 | $91.76 | 704600 |
| 2025-04-09 | -44.50 | $85.79 | 367027 |
| 2025-04-08 | -89.36 | $82.12 | 381500 |
| 2025-04-07 | -73.79 | $83.80 | 342000 |
| 2025-04-04 | -55.05 | $85.23 | 338200 |
| 2025-04-03 | -35.12 | $86.75 | 217100 |
| 2025-04-02 | -4.59 | $89.08 | 148740 |
| 2025-04-01 | -16.60 | $88.13 | 175546 |
| 2025-03-31 | -28.06 | $87.85 | 191900 |
| 2025-03-28 | -50.75 | $86.05 | 155719 |
| 2025-03-27 | -44.97 | $86.72 | 149700 |
| 2025-03-26 | -56.72 | $85.92 | 172100 |
| 2025-03-25 | -65.32 | $85.59 | 173107 |
| 2025-03-24 | -63.50 | $85.91 | 183423 |
| 2025-03-21 | -83.04 | $83.71 | 1.8M |
| 2025-03-20 | -78.69 | $84.20 | 177700 |
| 2025-03-19 | -69.36 | $85.25 | 224330 |
| 2025-03-18 | -76.29 | $84.47 | 216209 |
| 2025-03-17 | -67.76 | $85.43 | 420237 |
| 2025-03-14 | -86.09 | $83.53 | 214713 |
| 2025-03-13 | -95.27 | $82.40 | 198313 |
| 2025-03-12 | -99.40 | $83.45 | 224400 |
| 2025-03-11 | -90.25 | $85.92 | 165600 |
| 2025-03-10 | -71.03 | $87.87 | 278503 |
| 2025-03-07 | -61.67 | $88.82 | 243800 |
| 2025-03-06 | -69.85 | $87.99 | 273200 |
| 2025-03-05 | -89.56 | $85.99 | 224749 |
| 2025-03-04 | -96.40 | $85.97 | 242200 |
| 2025-03-03 | -79.43 | $88.67 | 154003 |
| 2025-02-28 | -70.51 | $89.39 | 214000 |
| 2025-02-27 | -73.36 | $89.16 | 126200 |
| 2025-02-26 | -51.92 | $90.89 | 217639 |
| 2025-02-25 | -38.17 | $92.00 | 274034 |
| 2025-02-24 | -55.02 | $90.64 | 317215 |
| 2025-02-21 | -66.91 | $89.68 | 258616 |
| 2025-02-20 | -68.40 | $89.56 | 257000 |
| 2025-02-19 | -87.93 | $88.23 | 224500 |
| 2025-02-18 | -90.50 | $88.03 | 287326 |
| 2025-02-14 | -48.76 | $91.14 | 234140 |
| 2025-02-13 | -14.37 | $93.80 | 138917 |
| 2025-02-12 | -17.17 | $93.55 | 180300 |
| 2025-02-11 | -2.07 | $94.86 | 177439 |
| 2025-02-10 | -3.68 | $94.65 | 242900 |
| 2025-02-07 | -21.63 | $91.66 | 186703 |
| 2025-02-06 | -13.24 | $92.73 | 165700 |
| 2025-02-05 | -7.83 | $93.19 | 212022 |
| 2025-02-04 | -15.63 | $92.46 | 179107 |
| 2025-02-03 | -34.30 | $90.07 | 165432 |
| 2025-01-31 | -27.27 | $90.97 | 270100 |
| 2025-01-30 | -19.30 | $91.99 | 169049 |
| 2025-01-29 | -19.77 | $91.93 | 273122 |
| 2025-01-28 | -23.02 | $91.56 | 217337 |
| 2025-01-27 | -16.89 | $92.83 | 190708 |
| 2025-01-24 | -32.07 | $90.79 | 315715 |
| 2025-01-23 | -34.60 | $90.45 | 234832 |
| 2025-01-22 | -36.63 | $90.64 | 311137 |
| 2025-01-21 | -38.66 | $90.45 | 278006 |
| 2025-01-17 | -60.64 | $87.30 | 183200 |
| 2025-01-16 | -61.90 | $87.12 | 156800 |
| 2025-01-15 | -59.53 | $87.46 | 183427 |
| 2025-01-14 | -71.99 | $86.17 | 227365 |
| 2025-01-13 | -81.79 | $84.86 | 403000 |
| 2025-01-10 | -56.80 | $89.25 | 485408 |
| 2025-01-08 | -70.66 | $93.45 | 404400 |
| 2025-01-07 | -85.70 | $92.22 | 231600 |
| 2025-01-06 | -77.03 | $91.72 | 146200 |
| 2025-01-03 | -69.85 | $92.35 | 116045 |
| 2025-01-02 | -64.16 | $92.91 | 198611 |
| 2024-12-31 | -71.68 | $92.17 | 99603 |
| 2024-12-30 | -77.70 | $91.46 | 93524 |
| 2024-12-27 | -62.40 | $92.99 | 83000 |
| 2024-12-26 | -49.30 | $94.30 | 94300 |
| 2024-12-24 | -46.60 | $94.57 | 57800 |
| 2024-12-23 | -50.20 | $94.21 | 142356 |
| 2024-12-20 | -50.48 | $94.00 | 575925 |
| 2024-12-19 | -45.45 | $93.93 | 167100 |
| 2024-12-18 | -41.57 | $93.83 | 358191 |
| 2024-12-17 | -42.03 | $93.77 | 200128 |
| 2024-12-16 | -36.64 | $94.47 | 98100 |
| 2024-12-13 | -40.80 | $93.93 | 182241 |
| 2024-12-12 | -19.01 | $96.76 | 303707 |
| 2024-12-11 | -11.07 | $96.92 | 250823 |
| 2024-12-10 | -2.89 | $96.67 | 176346 |
| 2024-12-09 | -1.64 | $95.21 | 174500 |
| 2024-12-06 | -15.32 | $91.60 | 143228 |
| 2024-12-05 | -45.81 | $89.67 | 274623 |
| 2024-12-04 | -33.52 | $91.12 | 80044 |
| 2024-12-03 | -32.20 | $90.93 | 128202 |
| 2024-12-02 | -39.91 | $90.10 | 173800 |
| 2024-11-29 | -39.79 | $89.74 | 82000 |
| 2024-11-27 | -31.95 | $89.88 | 118700 |
| 2024-11-26 | -27.03 | $90.45 | 152227 |
| 2024-11-25 | -22.97 | $90.92 | 244600 |
| 2024-11-22 | -31.26 | $89.96 | 177427 |
| 2024-11-21 | -44.52 | $88.48 | 134343 |
| 2024-11-20 | -51.20 | $87.70 | 91529 |
| 2024-11-19 | -48.72 | $87.99 | 103400 |
| 2024-11-18 | -50.94 | $87.73 | 118328 |
| 2024-11-15 | -55.39 | $87.21 | 148919 |
| 2024-11-14 | -47.77 | $88.10 | 106400 |
| 2024-11-13 | -37.00 | $89.51 | 98841 |
| 2024-11-12 | -42.12 | $89.42 | 154913 |
| 2024-11-11 | -34.71 | $90.37 | 131500 |
| 2024-11-08 | -36.12 | $90.19 | 148100 |
| 2024-11-07 | -37.44 | $90.02 | 147613 |
| 2024-11-06 | -22.07 | $91.99 | 225640 |
| 2024-11-05 | -58.97 | $87.26 | 285900 |
| 2024-11-04 | -70.20 | $85.82 | 240634 |
| 2024-11-01 | -73.09 | $85.45 | 250600 |
| 2024-10-31 | -91.58 | $83.08 | 311300 |
| 2024-10-30 | -94.67 | $89.31 | 126800 |
| 2024-10-29 | -77.49 | $90.31 | 106300 |
| 2024-10-28 | -63.06 | $91.15 | 136227 |
| 2024-10-25 | -53.61 | $91.70 | 81932 |
| 2024-10-24 | -32.99 | $92.90 | 111700 |
| 2024-10-23 | -47.42 | $92.06 | 132034 |
| 2024-10-22 | -37.17 | $92.40 | 94838 |
| 2024-10-21 | -43.16 | $92.01 | 109327 |
| 2024-10-18 | -28.57 | $92.96 | 88600 |
| 2024-10-17 | -24.27 | $93.24 | 75314 |
| 2024-10-16 | -23.96 | $93.26 | 98200 |
| 2024-10-15 | -16.98 | $93.21 | 168800 |
| 2024-10-14 | -50.09 | $90.50 | 150140 |
| 2024-10-11 | -37.76 | $91.16 | 98805 |
| 2024-10-10 | -32.24 | $91.11 | 163800 |
| 2024-10-09 | -14.77 | $92.04 | 100205 |
| 2024-10-08 | -17.55 | $91.63 | 135900 |
| 2024-10-07 | -22.31 | $91.21 | 102416 |
| 2024-10-04 | -6.12 | $92.64 | 112100 |
| 2024-10-03 | -34.80 | $89.54 | 146723 |
| 2024-10-02 | -25.50 | $90.28 | 80743 |
| 2024-10-01 | -19.85 | $90.73 | 89000 |
| 2024-09-30 | -6.66 | $91.78 | 159908 |
| 2024-09-27 | -1.28 | $91.31 | 109700 |
| 2024-09-26 | -27.09 | $89.49 | 93935 |
| 2024-09-25 | -35.18 | $88.92 | 99834 |
| 2024-09-24 | -30.21 | $89.27 | 108743 |
| 2024-09-23 | -34.04 | $89.00 | 119600 |
| 2024-09-20 | -15.74 | $90.29 | 458300 |
| 2024-09-19 | -2.32 | $91.10 | 107614 |
| 2024-09-18 | -30.33 | $89.06 | 155800 |
| 2024-09-17 | -29.06 | $88.95 | 133905 |
| 2024-09-16 | -25.90 | $89.17 | 117600 |
| 2024-09-13 | -17.41 | $89.76 | 169100 |
| 2024-09-12 | -54.20 | $86.71 | 108200 |
| 2024-09-11 | -64.25 | $85.38 | 117500 |
| 2024-09-10 | -59.37 | $85.14 | 144621 |
| 2024-09-09 | -56.72 | $85.40 | 148216 |
| 2024-09-06 | -49.29 | $86.12 | 117526 |
| 2024-09-05 | -19.72 | $89.03 | 111517 |
| 2024-09-04 | -27.48 | $88.03 | 77300 |
| 2024-09-03 | -26.92 | $88.09 | 178400 |
| 2024-08-30 | -12.99 | $89.58 | 102100 |
| 2024-08-29 | -18.41 | $89.00 | 118100 |
| 2024-08-28 | -28.12 | $88.96 | 121800 |
| 2024-08-27 | -18.01 | $90.51 | 127244 |
| 2024-08-26 | -21.22 | $90.11 | 181100 |
| 2024-08-23 | -27.70 | $89.30 | 144511 |
| 2024-08-22 | -52.36 | $86.22 | 245637 |
| 2024-08-21 | -52.20 | $86.24 | 138141 |
| 2024-08-20 | -67.89 | $84.28 | 101200 |
| 2024-08-19 | -52.60 | $86.19 | 128449 |
| 2024-08-16 | -58.29 | $85.48 | 180034 |
| 2024-08-15 | -56.93 | $85.65 | 143400 |
| 2024-08-14 | -79.74 | $82.80 | 100100 |
| 2024-08-13 | -74.46 | $83.46 | 113800 |
| 2024-08-12 | -85.91 | $82.03 | 211200 |
| 2024-08-09 | -80.62 | $82.69 | 101000 |
| 2024-08-08 | -85.59 | $82.07 | 86100 |
| 2024-08-07 | -77.30 | $81.08 | 131528 |
| 2024-08-06 | -70.62 | $82.09 | 114300 |
| 2024-08-05 | -69.42 | $82.27 | 183619 |
| 2024-08-02 | -43.08 | $86.25 | 172700 |
| 2024-08-01 | -21.64 | $89.49 | 219947 |
| 2024-07-31 | -9.46 | $91.33 | 186322 |
| 2024-07-30 | -11.15 | $89.76 | 119951 |
| 2024-07-29 | -20.18 | $88.53 | 135043 |
| 2024-07-26 | -20.40 | $88.50 | 115142 |
| 2024-07-25 | -35.58 | $86.43 | 126300 |
| 2024-07-24 | -37.42 | $86.18 | 112407 |
| 2024-07-23 | -31.25 | $87.02 | 156800 |
| 2024-07-22 | -27.95 | $87.47 | 116700 |
| 2024-07-19 | -31.11 | $87.04 | 159500 |
| 2024-07-18 | -9.61 | $89.97 | 217600 |
| 2024-07-17 | -1.67 | $90.57 | 221603 |
| 2024-07-16 | -3.00 | $88.65 | 277503 |
| 2024-07-15 | -23.40 | $84.35 | 359413 |
| 2024-07-12 | -5.43 | $83.26 | 267942 |
| 2024-07-11 | -56.96 | $80.23 | 387400 |
| 2024-07-10 | -87.50 | $78.30 | 253943 |
| 2024-07-09 | -88.77 | $78.22 | 141774 |
| 2024-07-08 | -77.06 | $78.96 | 182242 |
| 2024-07-05 | -72.14 | $79.29 | 115325 |
| 2024-07-03 | -70.58 | $79.39 | 70900 |
| 2024-07-02 | -68.67 | $79.65 | 107501 |
| 2024-07-01 | -77.54 | $79.30 | 126603 |
| 2024-06-28 | -53.70 | $81.20 | 270000 |
| 2024-06-27 | -64.99 | $80.30 | 135100 |
| 2024-06-26 | -60.85 | $80.63 | 127100 |
| 2024-06-25 | -57.84 | $80.87 | 117300 |
| 2024-06-24 | -57.72 | $80.88 | 168233 |
| 2024-06-21 | -63.74 | $80.40 | 587800 |
| 2024-06-20 | -67.33 | $80.12 | 144300 |
| 2024-06-18 | -77.93 | $79.39 | 109000 |
| 2024-06-17 | -79.18 | $79.49 | 129000 |
| 2024-06-14 | -87.83 | $78.75 | 214405 |
| 2024-06-13 | -94.08 | $79.25 | 198735 |
| 2024-06-12 | -72.82 | $82.47 | 107403 |
| 2024-06-11 | -83.11 | $81.69 | 115600 |
| 2024-06-10 | -79.40 | $82.13 | 106422 |
| 2024-06-07 | -92.93 | $82.21 | 66448 |
| 2024-06-06 | -73.47 | $83.42 | 62012 |
| 2024-06-05 | -67.04 | $83.82 | 91500 |
| 2024-06-04 | -80.23 | $83.00 | 76714 |
| 2024-06-03 | -65.76 | $83.90 | 110700 |
| 2024-05-31 | -60.19 | $84.15 | 121600 |
| 2024-05-30 | -76.21 | $83.12 | 92440 |
| 2024-05-29 | -76.30 | $82.10 | 84800 |
| 2024-05-28 | -64.77 | $82.99 | 134219 |
| 2024-05-24 | -54.27 | $83.80 | 170200 |
| 2024-05-23 | -61.83 | $83.18 | 114800 |
| 2024-05-22 | -42.48 | $84.57 | 139305 |
| 2024-05-21 | -30.68 | $85.52 | 94338 |
| 2024-05-20 | -30.56 | $85.53 | 115400 |
| 2024-05-17 | -10.31 | $87.16 | 86248 |
| 2024-05-16 | -9.32 | $87.24 | 112700 |
| 2024-05-15 | -4.02 | $86.06 | 96443 |
| 2024-05-14 | -2.25 | $86.02 | 127000 |
| 2024-05-13 | -16.21 | $84.84 | 97200 |
| 2024-05-10 | -15.61 | $84.89 | 81800 |
| 2024-05-09 | -9.48 | $85.40 | 103600 |
| 2024-05-08 | -1.37 | $85.76 | 166700 |
| 2024-05-07 | -24.12 | $84.72 | 109900 |
| 2024-05-06 | -41.59 | $83.14 | 89200 |
| 2024-05-03 | -49.12 | $82.46 | 94300 |
| 2024-05-02 | -53.98 | $82.02 | 106300 |
| 2024-05-01 | -59.18 | $81.55 | 145547 |
| 2024-04-30 | -69.80 | $80.59 | 220100 |
| 2024-04-29 | -54.54 | $81.97 | 137101 |
| 2024-04-26 | -59.85 | $81.49 | 182114 |
| 2024-04-25 | -74.45 | $80.17 | 152429 |
| 2024-04-24 | -66.26 | $80.91 | 176000 |
| 2024-04-23 | -58.85 | $81.58 | 174400 |
| 2024-04-22 | -66.26 | $80.91 | 242420 |
| 2024-04-19 | -44.80 | $82.85 | 281828 |
| 2024-04-18 | -71.68 | $80.42 | 215200 |
| 2024-04-17 | -83.08 | $79.39 | 185100 |
| 2024-04-16 | -96.24 | $78.20 | 181306 |
| 2024-04-15 | -83.03 | $79.71 | 178332 |
| 2024-04-12 | -86.03 | $79.45 | 184800 |
| 2024-04-11 | -78.87 | $80.07 | 329800 |
| 2024-04-10 | -73.56 | $80.53 | 488500 |
| 2024-04-09 | -30.02 | $83.09 | 250940 |
| 2024-04-08 | -19.37 | $83.53 | 172700 |
| 2024-04-05 | -35.07 | $82.94 | 121114 |
| 2024-04-04 | -52.11 | $82.36 | 167739 |
| 2024-04-03 | -74.72 | $81.34 | 124635 |
| 2024-04-02 | -64.52 | $81.80 | 176604 |
| 2024-04-01 | -23.06 | $83.67 | 151200 |
| 2024-03-28 | -15.74 | $84.00 | 137119 |
| 2024-03-27 | -34.67 | $83.29 | 128400 |
| 2024-03-26 | -67.02 | $81.76 | 162800 |
| 2024-03-25 | -66.60 | $81.78 | 92404 |
| 2024-03-22 | -73.57 | $81.45 | 62500 |
| 2024-03-21 | -46.30 | $82.74 | 120924 |
| 2024-03-20 | -72.52 | $81.50 | 80600 |
| 2024-03-19 | -85.48 | $80.69 | 101602 |
| 2024-03-18 | -91.46 | $80.22 | 104700 |
| 2024-03-15 | -82.72 | $80.67 | 286200 |
| 2024-03-14 | -71.65 | $81.24 | 107717 |
| 2024-03-13 | -37.24 | $82.45 | 85100 |
| 2024-03-12 | -29.46 | $82.85 | 58417 |
| 2024-03-11 | -23.65 | $83.26 | 107800 |
| 2024-03-08 | -28.67 | $82.90 | 85900 |
| 2024-03-07 | -12.89 | $83.98 | 149728 |
| 2024-03-06 | -21.48 | $83.10 | 89600 |
| 2024-03-05 | -21.10 | $82.78 | 85500 |
| 2024-03-04 | -8.15 | $84.10 | 96511 |
| 2024-03-01 | -11.78 | $83.73 | 74800 |
| 2024-02-29 | -7.75 | $84.14 | 189446 |
| 2024-02-28 | -11.01 | $83.79 | 129300 |
| 2024-02-27 | -1.74 | $83.80 | 128500 |
| 2024-02-26 | -9.40 | $82.74 | 79300 |
| 2024-02-23 | -11.55 | $82.55 | 90623 |
| 2024-02-22 | -1.75 | $82.06 | 196535 |
| 2024-02-21 | -8.05 | $81.14 | 100000 |
| 2024-02-20 | -23.28 | $80.08 | 181033 |
| 2024-02-16 | -20.98 | $80.24 | 105205 |
| 2024-02-15 | -5.89 | $81.29 | 107300 |
| 2024-02-14 | -18.28 | $80.06 | 233438 |
| 2024-02-13 | -34.41 | $79.01 | 343904 |
| 2024-02-12 | -8.29 | $80.71 | 168513 |
| 2024-02-09 | -7.00 | $78.86 | 159808 |
| 2024-02-08 | -19.64 | $78.30 | 151300 |
| 2024-02-07 | -70.12 | $77.42 | 275000 |
| 2024-02-06 | -60.65 | $76.79 | 94600 |
| 2024-02-05 | -75.28 | $75.12 | 173100 |
| 2024-02-02 | -59.17 | $76.87 | 168600 |
| 2024-02-01 | -57.70 | $77.04 | 117700 |
| 2024-01-31 | -66.52 | $76.02 | 139300 |
| 2024-01-30 | -49.83 | $77.95 | 89440 |
| 2024-01-29 | -50.43 | $77.88 | 208139 |
| 2024-01-26 | -68.08 | $75.84 | 95500 |
| 2024-01-25 | -64.36 | $76.27 | 214918 |
| 2024-01-24 | -73.10 | $75.26 | 91139 |
| 2024-01-23 | -62.89 | $76.44 | 101426 |
| 2024-01-22 | -52.77 | $77.61 | 98700 |
| 2024-01-19 | -56.83 | $77.14 | 111900 |
| 2024-01-18 | -61.94 | $76.55 | 101900 |
| 2024-01-17 | -66.00 | $76.08 | 121431 |
| 2024-01-16 | -59.26 | $76.86 | 200847 |
| 2024-01-12 | -58.05 | $77.00 | 183400 |
| 2024-01-11 | -66.61 | $75.39 | 237252 |
| 2024-01-10 | -54.26 | $76.52 | 433723 |
| 2024-01-09 | -59.79 | $72.94 | 189113 |
| 2024-01-08 | -51.32 | $73.22 | 112158 |
| 2024-01-05 | -50.50 | $72.85 | 147200 |
| 2024-01-04 | -46.34 | $73.11 | 186814 |
| 2024-01-03 | -37.07 | $73.87 | 191929 |
| 2024-01-02 | -19.02 | $75.35 | 134100 |
| 2023-12-29 | -11.98 | $75.78 | 103906 |
| 2023-12-28 | -5.82 | $76.33 | 77418 |
| 2023-12-27 | -6.12 | $76.30 | 80500 |
| 2023-12-26 | -3.04 | $76.52 | 64442 |
| 2023-12-22 | -4.15 | $75.72 | 91300 |
| 2023-12-21 | -2.76 | $75.06 | 134220 |
| 2023-12-20 | -16.91 | $73.88 | 196746 |
| 2023-12-19 | -6.31 | $74.51 | 200500 |
| 2023-12-18 | -16.02 | $73.71 | 173817 |
| 2023-12-15 | -9.95 | $74.21 | 751843 |
| 2023-12-14 | -16.59 | $73.63 | 312200 |
| 2023-12-13 | -1.80 | $73.87 | 212400 |
| 2023-12-12 | -5.08 | $71.46 | 207214 |
| 2023-12-11 | -4.71 | $70.81 | 236748 |
| 2023-12-08 | -8.92 | $70.25 | 142400 |
| 2023-12-07 | -12.01 | $70.07 | 173917 |
| 2023-12-06 | -29.16 | $69.07 | 117100 |
| 2023-12-05 | -15.27 | $69.88 | 122021 |
| 2023-12-04 | -14.24 | $69.94 | 179802 |
| 2023-12-01 | -8.28 | $69.59 | 169801 |
| 2023-11-30 | -46.79 | $67.39 | 175400 |
| 2023-11-29 | -29.30 | $67.61 | 124900 |
| 2023-11-28 | -21.12 | $68.28 | 91500 |
| 2023-11-27 | -45.05 | $67.87 | 75800 |
| 2023-11-24 | -46.77 | $67.83 | 37704 |
| 2023-11-22 | -49.91 | $67.57 | 71432 |
| 2023-11-21 | -54.01 | $67.10 | 105900 |
| 2023-11-20 | -49.39 | $67.63 | 132814 |
| 2023-11-17 | -52.61 | $67.26 | 257216 |
| 2023-11-16 | -51.57 | $67.38 | 263400 |
| 2023-11-15 | -42.01 | $68.75 | 198900 |
| 2023-11-14 | -42.43 | $68.70 | 151943 |
| 2023-11-13 | -67.03 | $65.76 | 93200 |
| 2023-11-10 | -70.02 | $65.55 | 234437 |
| 2023-11-09 | -69.45 | $65.62 | 230300 |
| 2023-11-08 | -58.57 | $67.43 | 143525 |
| 2023-11-07 | -59.78 | $67.41 | 141715 |
| 2023-11-06 | -58.08 | $67.71 | 197500 |
| 2023-11-03 | -64.41 | $66.82 | 176400 |
| 2023-11-02 | -66.69 | $66.50 | 308101 |
| 2023-11-01 | -84.13 | $64.05 | 378811 |
| 2023-10-31 | -96.05 | $62.49 | 992521 |
| 2023-10-30 | -92.11 | $71.67 | 169449 |
| 2023-10-27 | -81.14 | $72.17 | 207802 |
| 2023-10-26 | -72.10 | $72.68 | 229040 |
| 2023-10-25 | -75.56 | $72.51 | 309500 |
| 2023-10-24 | -81.67 | $72.21 | 309000 |
| 2023-10-23 | -95.93 | $71.51 | 145100 |
| 2023-10-20 | -97.36 | $71.79 | 250126 |
| 2023-10-19 | -78.62 | $73.02 | 274726 |
| 2023-10-18 | -80.96 | $73.02 | 264826 |
| 2023-10-17 | -77.63 | $73.51 | 374323 |
| 2023-10-16 | -97.60 | $72.53 | 391900 |
| 2023-10-13 | -96.67 | $72.71 | 199731 |
| 2023-10-12 | -81.16 | $73.75 | 399834 |
| 2023-10-11 | -68.85 | $74.61 | 312723 |
| 2023-10-10 | -65.08 | $74.84 | 302300 |
| 2023-10-09 | -64.10 | $74.90 | 543719 |
| 2023-10-06 | -75.57 | $74.20 | 425900 |
| 2023-10-05 | -82.20 | $74.47 | 587600 |
| 2023-10-04 | -83.52 | $74.40 | 924500 |
| 2023-10-03 | -87.31 | $74.20 | 248200 |
| 2023-10-02 | -78.60 | $74.66 | 320800 |
| 2023-09-29 | -88.58 | $74.43 | 219726 |
| 2023-09-28 | -87.13 | $74.67 | 305100 |
| 2023-09-27 | -90.88 | $74.36 | 143704 |
| 2023-09-26 | -98.68 | $73.65 | 136300 |
| 2023-09-25 | -93.79 | $74.48 | 144100 |
| 2023-09-22 | -92.98 | $74.55 | 113700 |
| 2023-09-21 | -85.39 | $75.21 | 150738 |
| 2023-09-20 | -63.29 | $77.13 | 92500 |
| 2023-09-19 | -62.14 | $77.23 | 103627 |
| 2023-09-18 | -58.46 | $77.55 | 102447 |
| 2023-09-15 | -59.38 | $77.47 | 375400 |
| 2023-09-14 | -56.73 | $77.70 | 164301 |
| 2023-09-13 | -55.70 | $77.79 | 201300 |
| 2023-09-12 | -65.59 | $76.93 | 112300 |
| 2023-09-11 | -79.52 | $75.72 | 100805 |
| 2023-09-08 | -93.67 | $74.49 | 104100 |
| 2023-09-07 | -99.37 | $74.69 | 108526 |
| 2023-09-06 | -88.78 | $75.67 | 119500 |
| 2023-09-05 | -88.52 | $75.69 | 133036 |
| 2023-09-01 | -70.74 | $77.77 | 133500 |
| 2023-08-31 | -45.85 | $79.48 | 134413 |
| 2023-08-30 | -5.39 | $82.26 | 308100 |
| 2023-08-29 | -1.37 | $80.79 | 146100 |
| 2023-08-28 | -18.18 | $79.63 | 141500 |
| 2023-08-25 | -28.76 | $79.08 | 86828 |
| 2023-08-24 | -41.42 | $78.49 | 135300 |
| 2023-08-23 | -10.73 | $79.92 | 140911 |
| 2023-08-22 | -30.90 | $78.51 | 116000 |
| 2023-08-21 | -17.59 | $79.04 | 137408 |
| 2023-08-18 | -48.49 | $77.81 | 208510 |
| 2023-08-17 | -90.95 | $76.12 | 121300 |
| 2023-08-16 | -99.73 | $76.03 | 114100 |
| 2023-08-15 | -81.74 | $76.74 | 93303 |
| 2023-08-14 | -83.69 | $76.97 | 158401 |
| 2023-08-11 | -61.08 | $77.37 | 131700 |
| 2023-08-10 | -53.53 | $77.16 | 118444 |
| 2023-08-09 | -52.49 | $77.21 | 131700 |
| 2023-08-08 | -47.93 | $77.43 | 69200 |
| 2023-08-07 | -53.53 | $78.21 | 249942 |
| 2023-08-04 | -58.62 | $77.85 | 68100 |
| 2023-08-03 | -49.79 | $78.43 | 82300 |
| 2023-08-02 | -49.49 | $78.12 | 82700 |
| 2023-08-01 | -48.30 | $77.74 | 99900 |
| 2023-07-31 | -48.41 | $77.73 | 105500 |
| 2023-07-28 | -40.25 | $78.45 | 78311 |
| 2023-07-27 | -42.86 | $78.22 | 130132 |
| 2023-07-26 | -31.17 | $79.22 | 124525 |
| 2023-07-25 | -30.49 | $79.28 | 160520 |
| 2023-07-24 | -37.22 | $78.68 | 110700 |
| 2023-07-21 | -38.00 | $78.61 | 97846 |
| 2023-07-20 | -35.54 | $78.83 | 109428 |
| 2023-07-19 | -47.09 | $77.80 | 163536 |
| 2023-07-18 | -39.91 | $78.44 | 114800 |
| 2023-07-17 | -42.71 | $78.19 | 136425 |
| 2023-07-14 | -66.26 | $76.09 | 113300 |
| 2023-07-13 | -62.78 | $76.40 | 188329 |
| 2023-07-12 | -59.30 | $76.71 | 225300 |
| 2023-07-11 | -53.92 | $77.19 | 382000 |
| 2023-07-10 | -7.52 | $76.89 | 259137 |
| 2023-07-07 | -30.35 | $75.49 | 118533 |
| 2023-07-06 | -36.13 | $75.29 | 110611 |
| 2023-07-05 | -26.99 | $74.81 | 141325 |
| 2023-07-03 | -31.37 | $74.20 | 59100 |
| 2023-06-30 | -33.24 | $74.06 | 112479 |
| 2023-06-29 | -25.20 | $74.66 | 135400 |
| 2023-06-28 | -39.95 | $73.56 | 85410 |
| 2023-06-27 | -36.73 | $73.80 | 116047 |
| 2023-06-26 | -40.88 | $73.49 | 146925 |
| 2023-06-23 | -32.84 | $74.09 | 260220 |
| 2023-06-22 | -14.21 | $75.48 | 116100 |
| 2023-06-21 | -8.58 | $75.90 | 143216 |
| 2023-06-20 | -24.90 | $74.63 | 89820 |
| 2023-06-16 | -20.03 | $74.99 | 376324 |
| 2023-06-15 | -9.34 | $75.78 | 241835 |
| 2023-06-14 | -12.31 | $75.56 | 120634 |
| 2023-06-13 | -5.43 | $75.87 | 129600 |
| 2023-06-12 | -17.09 | $74.90 | 88000 |
| 2023-06-09 | -23.36 | $74.46 | 91600 |
| 2023-06-08 | -10.26 | $75.38 | 169849 |
| 2023-06-07 | -9.05 | $75.11 | 127100 |
| 2023-06-06 | -25.00 | $73.37 | 136400 |
| 2023-06-05 | -63.64 | $71.16 | 139740 |
| 2023-06-02 | -29.47 | $73.40 | 472700 |
| 2023-06-01 | -61.68 | $71.87 | 90825 |
| 2023-05-31 | -48.84 | $72.48 | 133236 |
| 2023-05-30 | -26.95 | $73.52 | 75525 |
| 2023-05-26 | -20.84 | $73.81 | 72700 |
| 2023-05-25 | -44.38 | $72.72 | 79022 |
| 2023-05-24 | -22.08 | $73.79 | 101674 |
| 2023-05-23 | -17.71 | $74.00 | 198400 |
| 2023-05-22 | -27.84 | $73.73 | 76100 |
| 2023-05-19 | -50.64 | $72.73 | 118914 |
| 2023-05-18 | -59.02 | $72.48 | 110900 |
| 2023-05-17 | -64.44 | $72.29 | 194819 |
| 2023-05-16 | -85.48 | $71.02 | 119731 |
| 2023-05-15 | -90.45 | $70.90 | 89609 |
| 2023-05-12 | -89.33 | $71.00 | 63826 |
| 2023-05-11 | -86.40 | $71.26 | 73500 |
| 2023-05-10 | -82.25 | $71.63 | 110400 |
| 2023-05-09 | -95.29 | $70.50 | 252248 |
| 2023-05-08 | -87.65 | $71.25 | 105000 |
| 2023-05-05 | -75.86 | $72.07 | 78300 |
| 2023-05-04 | -84.90 | $71.17 | 81500 |
| 2023-05-03 | -78.34 | $71.23 | 136100 |
| 2023-05-02 | -73.63 | $71.73 | 182700 |
| 2023-05-01 | -68.46 | $72.28 | 115700 |
| 2023-04-28 | -55.27 | $73.68 | 81947 |
| 2023-04-27 | -48.87 | $74.36 | 147121 |
| 2023-04-26 | -55.37 | $73.67 | 99900 |
| 2023-04-25 | -48.87 | $74.36 | 155809 |
| 2023-04-24 | -38.32 | $75.48 | 134701 |
| 2023-04-21 | -39.37 | $74.90 | 124900 |
| 2023-04-20 | -32.68 | $75.69 | 149444 |
| 2023-04-19 | -30.40 | $75.96 | 166600 |
| 2023-04-18 | -22.44 | $76.90 | 200540 |
| 2023-04-17 | -11.26 | $78.22 | 135126 |
| 2023-04-14 | -27.10 | $76.35 | 128101 |
| 2023-04-13 | -20.73 | $77.00 | 188540 |
| 2023-04-12 | -20.98 | $76.93 | 137505 |
| 2023-04-11 | -4.64 | $78.97 | 348510 |
| 2023-04-10 | -26.21 | $70.71 | 206948 |
| 2023-04-06 | -34.60 | $70.15 | 61014 |
| 2023-04-05 | -38.22 | $69.95 | 77800 |
| 2023-04-04 | -30.98 | $70.35 | 75009 |
| 2023-04-03 | -2.17 | $71.94 | 92700 |
| 2023-03-31 | -7.49 | $71.48 | 152100 |
| 2023-03-30 | -32.34 | $69.93 | 64735 |
| 2023-03-29 | -45.11 | $69.29 | 61901 |
| 2023-03-28 | -27.94 | $70.15 | 68000 |
| 2023-03-27 | -38.72 | $69.61 | 63215 |
| 2023-03-24 | -40.48 | $69.54 | 66209 |
| 2023-03-23 | -63.29 | $68.39 | 77641 |
| 2023-03-22 | -64.01 | $68.75 | 82700 |
| 2023-03-21 | -50.72 | $69.97 | 104115 |
| 2023-03-20 | -62.07 | $69.18 | 110531 |
| 2023-03-17 | -72.56 | $68.45 | 340726 |
| 2023-03-16 | -53.74 | $69.76 | 104843 |
| 2023-03-15 | -74.28 | $68.33 | 104209 |
| 2023-03-14 | -67.53 | $68.80 | 95816 |
| 2023-03-13 | -82.10 | $67.80 | 85640 |
| 2023-03-10 | -84.38 | $67.64 | 84336 |
| 2023-03-09 | -91.43 | $68.85 | 82300 |
| 2023-03-08 | -80.77 | $69.46 | 78327 |
| 2023-03-07 | -94.32 | $68.87 | 69149 |
| 2023-03-06 | -89.21 | $69.78 | 109207 |
| 2023-03-03 | -67.61 | $71.29 | 83700 |
| 2023-03-02 | -77.40 | $70.75 | 153009 |
| 2023-03-01 | -93.10 | $69.98 | 126400 |
| 2023-02-28 | -100.00 | $69.72 | 147329 |
| 2023-02-27 | -93.05 | $70.43 | 61904 |
| 2023-02-24 | -85.76 | $70.86 | 85400 |
| 2023-02-23 | -78.00 | $71.31 | 75700 |
| 2023-02-22 | -54.99 | $72.23 | 154517 |
| 2023-02-21 | -50.37 | $72.54 | 95749 |
| 2023-02-17 | -42.96 | $73.02 | 75844 |
| 2023-02-16 | -43.87 | $72.34 | 75500 |
| 2023-02-15 | -32.60 | $73.26 | 68342 |
| 2023-02-14 | -38.24 | $72.80 | 79300 |
| 2023-02-13 | -32.11 | $73.30 | 76900 |
| 2023-02-10 | -44.36 | $72.30 | 97700 |
| 2023-02-09 | -38.24 | $72.80 | 84500 |
| 2023-02-08 | -28.80 | $73.57 | 64846 |
| 2023-02-07 | -14.25 | $74.40 | 154900 |
| 2023-02-06 | -12.49 | $74.24 | 87100 |
| 2023-02-03 | -8.02 | $74.74 | 124600 |
| 2023-02-02 | -5.78 | $75.00 | 166705 |
| 2023-02-01 | -5.77 | $74.87 | 91500 |
| 2023-01-31 | -0.56 | $74.31 | 136700 |
| 2023-01-30 | -1.65 | $72.51 | 85541 |
| 2023-01-27 | -1.49 | $71.89 | 65200 |
| 2023-01-26 | -9.12 | $70.97 | 64039 |
| 2023-01-25 | -13.60 | $70.43 | 71924 |
| 2023-01-24 | -12.02 | $70.62 | 75300 |
| 2023-01-23 | -5.39 | $71.42 | 112100 |
| 2023-01-20 | -19.98 | $69.66 | 123544 |
| 2023-01-19 | -33.17 | $68.07 | 135510 |
| 2023-01-18 | -32.75 | $68.12 | 127008 |
| 2023-01-17 | -11.69 | $70.66 | 139900 |
| 2023-01-13 | -18.74 | $69.81 | 97200 |
| 2023-01-12 | -12.19 | $70.60 | 156414 |
| 2023-01-11 | -1.72 | $69.13 | 156000 |
| 2023-01-10 | -11.26 | $67.81 | 157933 |
| 2023-01-09 | -57.20 | $63.13 | 144958 |
| 2023-01-06 | -64.88 | $62.57 | 85553 |
| 2023-01-05 | -93.91 | $60.50 | 81929 |
| 2023-01-04 | -89.96 | $61.17 | 97100 |
| 2023-01-03 | -86.46 | $61.54 | 103040 |
| 2022-12-30 | -94.75 | $60.78 | 178500 |
| 2022-12-29 | -85.87 | $61.83 | 81000 |
| 2022-12-28 | -91.54 | $61.20 | 91900 |
| 2022-12-27 | -77.49 | $62.84 | 62500 |
| 2022-12-23 | -79.74 | $62.88 | 56025 |
| 2022-12-22 | -85.61 | $62.12 | 88700 |
| 2022-12-21 | -78.49 | $63.05 | 96300 |
| 2022-12-20 | -92.52 | $61.23 | 118510 |
| 2022-12-19 | -96.24 | $60.93 | 127919 |
| 2022-12-16 | -97.44 | $61.41 | 340500 |
| 2022-12-15 | -96.53 | $62.65 | 117343 |
| 2022-12-14 | -82.09 | $65.44 | 140548 |
| 2022-12-13 | -77.15 | $66.03 | 150128 |
| 2022-12-12 | -98.60 | $63.88 | 122625 |
| 2022-12-09 | -98.63 | $65.86 | 48700 |
| 2022-12-08 | -91.89 | $66.40 | 73929 |
| 2022-12-07 | -100.00 | $66.51 | 76400 |
| 2022-12-06 | -88.91 | $67.75 | 78105 |
| 2022-12-05 | -86.91 | $68.78 | 98105 |
| 2022-12-02 | -62.67 | $70.00 | 89500 |
| 2022-12-01 | -54.43 | $69.46 | 123200 |
| 2022-11-30 | -34.43 | $71.04 | 150400 |
| 2022-11-29 | -42.08 | $69.64 | 108918 |
| 2022-11-28 | -16.94 | $72.03 | 70100 |
| 2022-11-25 | -16.53 | $72.01 | 27000 |
| 2022-11-23 | -15.15 | $72.13 | 54300 |
| 2022-11-22 | -10.72 | $72.57 | 71800 |
| 2022-11-21 | -21.26 | $71.40 | 99900 |
| 2022-11-18 | -24.10 | $70.96 | 169318 |
| 2022-11-17 | -21.39 | $70.95 | 57800 |
| 2022-11-16 | -20.68 | $70.84 | 76444 |
| 2022-11-15 | -13.53 | $71.85 | 87400 |
| 2022-11-14 | -16.32 | $70.82 | 88100 |
| 2022-11-11 | -6.23 | $72.15 | 103231 |
| 2022-11-10 | -7.39 | $71.89 | 106800 |
| 2022-11-09 | -21.99 | $69.31 | 99809 |
| 2022-11-08 | -7.37 | $71.75 | 101835 |
| 2022-11-07 | -1.80 | $71.55 | 112100 |
| 2022-11-04 | -0.37 | $69.72 | 87011 |
| 2022-11-03 | -14.14 | $67.46 | 75800 |
| 2022-11-02 | -17.83 | $66.98 | 117100 |
| 2022-11-01 | -6.69 | $68.43 | 131600 |
| 2022-10-31 | -7.80 | $63.97 | 116028 |
| 2022-10-28 | -4.70 | $64.20 | 84000 |
| 2022-10-27 | -17.59 | $63.13 | 72900 |
| 2022-10-26 | -13.86 | $63.00 | 82800 |
| 2022-10-25 | -13.09 | $63.06 | 84630 |
| 2022-10-24 | -5.83 | $63.07 | 86600 |
| 2022-10-21 | -6.44 | $62.39 | 94200 |
| 2022-10-20 | -22.22 | $60.28 | 89623 |
| 2022-10-19 | -10.76 | $60.85 | 67034 |
| 2022-10-18 | -26.11 | $60.79 | 80935 |
| 2022-10-17 | -41.54 | $59.85 | 93012 |
| 2022-10-14 | -63.05 | $58.54 | 77700 |
| 2022-10-13 | -57.80 | $58.86 | 102901 |
| 2022-10-12 | -94.64 | $57.51 | 77522 |
| 2022-10-11 | -84.06 | $58.25 | 121500 |
| 2022-10-10 | -86.14 | $58.17 | 95500 |
| 2022-10-07 | -88.89 | $58.14 | 147300 |
| 2022-10-06 | -64.94 | $59.80 | 119411 |
| 2022-10-05 | -60.32 | $60.12 | 77122 |
| 2022-10-04 | -52.67 | $60.65 | 112100 |
| 2022-10-03 | -72.58 | $59.27 | 106417 |
| 2022-09-30 | -96.83 | $57.59 | 134000 |
| 2022-09-29 | -81.39 | $58.66 | 91700 |
| 2022-09-28 | -84.26 | $58.47 | 178800 |
| 2022-09-27 | -91.20 | $58.04 | 116207 |
| 2022-09-26 | -93.04 | $58.78 | 100230 |
| 2022-09-23 | -96.05 | $58.59 | 86844 |
| 2022-09-22 | -94.44 | $60.43 | 72230 |
| 2022-09-21 | -93.46 | $60.95 | 78504 |
| 2022-09-20 | -87.26 | $61.31 | 63135 |
| 2022-09-19 | -83.36 | $61.67 | 82341 |
| 2022-09-16 | -79.11 | $62.23 | 290917 |
| 2022-09-15 | -92.80 | $61.37 | 88632 |
| 2022-09-14 | -86.40 | $61.85 | 129500 |
| 2022-09-13 | -93.62 | $61.31 | 179600 |
| 2022-09-12 | -62.81 | $63.84 | 110200 |
| 2022-09-09 | -72.70 | $63.13 | 116949 |
| 2022-09-08 | -82.03 | $62.46 | 75414 |
| 2022-09-07 | -66.99 | $63.54 | 99223 |
| 2022-09-06 | -81.20 | $62.52 | 158100 |
| 2022-09-02 | -92.90 | $61.68 | 86000 |
| 2022-09-01 | -96.26 | $62.69 | 127600 |
| 2022-08-31 | -100.00 | $63.27 | 169703 |
| 2022-08-30 | -88.89 | $63.87 | 169218 |
| 2022-08-29 | -79.56 | $64.34 | 100700 |
| 2022-08-26 | -75.00 | $64.57 | 82322 |
| 2022-08-25 | -43.06 | $66.18 | 71243 |
| 2022-08-24 | -70.04 | $64.82 | 73900 |
| 2022-08-23 | -67.06 | $64.97 | 81800 |
| 2022-08-22 | -51.19 | $65.77 | 80225 |
| 2022-08-19 | -40.48 | $66.31 | 137700 |
| 2022-08-18 | -6.55 | $68.02 | 56200 |
| 2022-08-17 | -19.25 | $67.38 | 181700 |
| 2022-08-16 | -16.67 | $67.51 | 121500 |
| 2022-08-15 | -32.41 | $66.25 | 137535 |
| 2022-08-12 | -42.07 | $65.83 | 177835 |
| 2022-08-11 | -82.81 | $64.08 | 111710 |
| 2022-08-10 | -82.37 | $64.10 | 135802 |
| 2022-08-09 | -79.69 | $64.14 | 173131 |
| 2022-08-08 | -73.85 | $64.39 | 186000 |
| 2022-08-05 | -89.32 | $64.25 | 252111 |
| 2022-08-04 | -92.75 | $63.97 | 104700 |
| 2022-08-03 | -83.06 | $65.08 | 85300 |
| 2022-08-02 | -76.42 | $65.84 | 108600 |
| 2022-08-01 | -72.76 | $66.30 | 217627 |
| 2022-07-29 | -72.07 | $66.38 | 149400 |
| 2022-07-28 | -70.78 | $66.53 | 61000 |
| 2022-07-27 | -71.98 | $66.39 | 115440 |
| 2022-07-26 | -88.79 | $64.44 | 71400 |
| 2022-07-25 | -76.47 | $65.87 | 85401 |
| 2022-07-22 | -76.21 | $65.90 | 97801 |
| 2022-07-21 | -78.10 | $65.68 | 110825 |
| 2022-07-20 | -70.78 | $66.53 | 115310 |
| 2022-07-19 | -76.21 | $65.90 | 146113 |
| 2022-07-18 | -82.50 | $65.17 | 115019 |
| 2022-07-15 | -73.79 | $66.18 | 97900 |
| 2022-07-14 | -68.62 | $66.78 | 117700 |
| 2022-07-13 | -81.38 | $65.30 | 150848 |
| 2022-07-12 | -79.31 | $65.54 | 528225 |
| 2022-07-11 | -42.42 | $72.53 | 100543 |
| 2022-07-08 | -55.34 | $72.71 | 63229 |
| 2022-07-07 | -41.27 | $74.14 | 140345 |
| 2022-07-06 | -70.43 | $72.07 | 101300 |
| 2022-07-05 | -58.82 | $73.31 | 147727 |
| 2022-07-01 | -64.63 | $72.95 | 92215 |
| 2022-06-30 | -78.62 | $71.63 | 136800 |
| 2022-06-29 | -86.26 | $70.93 | 72643 |
| 2022-06-28 | -83.23 | $71.23 | 86033 |
| 2022-06-27 | -64.55 | $73.09 | 106427 |
| 2022-06-24 | -72.91 | $72.26 | 567200 |
| 2022-06-23 | -84.79 | $71.08 | 174800 |
| 2022-06-22 | -97.37 | $70.60 | 118600 |
| 2022-06-21 | -76.86 | $72.89 | 125548 |
| 2022-06-17 | -88.72 | $71.87 | 226400 |
| 2022-06-16 | -85.12 | $72.18 | 124500 |
| 2022-06-15 | -69.30 | $73.54 | 119700 |
| 2022-06-14 | -84.46 | $72.26 | 112733 |
| 2022-06-13 | -90.46 | $72.16 | 103922 |
| 2022-06-10 | -99.31 | $72.45 | 118633 |
| 2022-06-09 | -83.17 | $74.51 | 72205 |
| 2022-06-08 | -53.07 | $76.37 | 71500 |
| 2022-06-07 | -29.94 | $77.80 | 124300 |
| 2022-06-06 | -35.60 | $77.45 | 108300 |
| 2022-06-03 | -22.98 | $78.23 | 69920 |
| 2022-06-02 | -28.25 | $79.21 | 76500 |
| 2022-06-01 | -56.02 | $77.49 | 82233 |
| 2022-05-31 | -43.54 | $78.63 | 218748 |
| 2022-05-27 | -43.11 | $78.67 | 72648 |
| 2022-05-26 | -51.31 | $77.92 | 99837 |
| 2022-05-25 | -62.47 | $76.90 | 127322 |
| 2022-05-24 | -79.76 | $75.32 | 130209 |
| 2022-05-23 | -80.31 | $75.27 | 160543 |
| 2022-05-20 | -70.13 | $76.20 | 223841 |
| 2022-05-19 | -88.73 | $74.50 | 163700 |
| 2022-05-18 | -77.69 | $76.85 | 236400 |
| 2022-05-17 | -47.92 | $79.64 | 108310 |
| 2022-05-16 | -58.27 | $78.67 | 94923 |
| 2022-05-13 | -58.16 | $78.68 | 104039 |
| 2022-05-12 | -66.70 | $77.88 | 145800 |
| 2022-05-11 | -86.02 | $76.07 | 141714 |
| 2022-05-10 | -89.27 | $76.36 | 176635 |
| 2022-05-09 | -89.63 | $78.04 | 182313 |
| 2022-05-06 | -90.19 | $78.09 | 145021 |
| 2022-05-05 | -81.59 | $79.26 | 90237 |
| 2022-05-04 | -54.60 | $82.25 | 102900 |
| 2022-05-03 | -65.07 | $81.09 | 120900 |
| 2022-05-02 | -64.53 | $81.15 | 190700 |
| 2022-04-29 | -79.87 | $79.45 | 183500 |
| 2022-04-28 | -65.79 | $81.01 | 115400 |
| 2022-04-27 | -76.81 | $79.79 | 188143 |
| 2022-04-26 | -81.05 | $79.32 | 211600 |
| 2022-04-25 | -70.40 | $80.50 | 189619 |
| 2022-04-22 | -71.91 | $80.34 | 181513 |
| 2022-04-21 | -52.85 | $82.37 | 142809 |
| 2022-04-20 | -54.99 | $82.13 | 121700 |
| 2022-04-19 | -51.25 | $82.55 | 189428 |
| 2022-04-18 | -81.64 | $79.14 | 95417 |
| 2022-04-14 | -57.31 | $81.87 | 109000 |
| 2022-04-13 | -62.12 | $81.33 | 112842 |
| 2022-04-12 | -52.07 | $82.39 | 169135 |
| 2022-04-11 | -38.91 | $83.30 | 228300 |
| 2022-04-08 | -3.28 | $87.85 | 290118 |
| 2022-04-07 | -10.86 | $80.15 | 178506 |
| 2022-04-06 | -23.42 | $79.20 | 103549 |
| 2022-04-05 | -38.07 | $78.18 | 109800 |
| 2022-04-04 | -17.40 | $79.60 | 200000 |
| 2022-04-01 | -25.60 | $79.02 | 115200 |
| 2022-03-31 | -27.72 | $78.87 | 100340 |
| 2022-03-30 | -23.20 | $79.19 | 73900 |
| 2022-03-29 | -7.63 | $79.83 | 132607 |
| 2022-03-28 | -13.03 | $79.25 | 66035 |
| 2022-03-25 | -10.84 | $79.45 | 53447 |
| 2022-03-24 | -18.18 | $78.78 | 65407 |
| 2022-03-23 | -23.60 | $77.74 | 64900 |
| 2022-03-22 | -14.77 | $78.75 | 74000 |
| 2022-03-21 | -19.41 | $78.22 | 72700 |
| 2022-03-18 | -22.38 | $77.88 | 293333 |
| 2022-03-17 | -14.16 | $78.82 | 67609 |
| 2022-03-16 | -19.93 | $78.16 | 107300 |
| 2022-03-15 | -14.60 | $77.19 | 107600 |
| 2022-03-14 | -29.30 | $75.78 | 119805 |
| 2022-03-11 | -36.50 | $75.09 | 85200 |
| 2022-03-10 | -27.53 | $75.95 | 89242 |
| 2022-03-09 | -34.93 | $75.24 | 60730 |
| 2022-03-08 | -47.15 | $73.95 | 78409 |
| 2022-03-07 | -27.49 | $75.72 | 170400 |
| 2022-03-04 | -6.18 | $77.86 | 104113 |
| 2022-03-03 | -8.82 | $74.94 | 73600 |
| 2022-03-02 | -0.70 | $75.33 | 117941 |
| 2022-03-01 | -26.51 | $72.01 | 127600 |
| 2022-02-28 | -16.55 | $72.72 | 114000 |
| 2022-02-25 | -7.36 | $73.06 | 82830 |
| 2022-02-24 | -19.39 | $72.55 | 103300 |
| 2022-02-23 | -61.55 | $69.75 | 74434 |
| 2022-02-22 | -51.10 | $70.56 | 96700 |
| 2022-02-18 | -43.23 | $71.38 | 185000 |
| 2022-02-17 | -48.40 | $70.96 | 68900 |
| 2022-02-16 | -42.86 | $71.41 | 51100 |
| 2022-02-15 | -47.66 | $71.02 | 81429 |
| 2022-02-14 | -52.46 | $70.63 | 122437 |
| 2022-02-11 | -55.42 | $70.39 | 86408 |
| 2022-02-10 | -59.73 | $70.04 | 103628 |
| 2022-02-09 | -51.65 | $70.73 | 58314 |
| 2022-02-08 | -53.48 | $70.58 | 59400 |
| 2022-02-07 | -75.09 | $68.81 | 76446 |
| 2022-02-04 | -83.23 | $68.34 | 83100 |
| 2022-02-03 | -96.55 | $68.57 | 83100 |
| 2022-02-02 | -79.18 | $69.93 | 111000 |
| 2022-02-01 | -67.94 | $70.81 | 110606 |
| 2022-01-31 | -60.28 | $71.41 | 216939 |
| 2022-01-28 | -76.76 | $70.12 | 113945 |
| 2022-01-27 | -67.64 | $71.51 | 218847 |
| 2022-01-26 | -55.05 | $72.37 | 172640 |
| 2022-01-25 | -49.78 | $72.73 | 154800 |
| 2022-01-24 | -26.35 | $74.33 | 184303 |
| 2022-01-21 | -81.26 | $70.58 | 106900 |
| 2022-01-20 | -95.45 | $70.05 | 100100 |
| 2022-01-19 | -75.32 | $71.49 | 158300 |
| 2022-01-18 | -31.87 | $73.51 | 136500 |
| 2022-01-14 | -32.12 | $73.49 | 97000 |
| 2022-01-13 | -27.86 | $73.84 | 79536 |
| 2022-01-12 | -32.97 | $73.42 | 79601 |
| 2022-01-11 | -18.49 | $74.61 | 66739 |
| 2022-01-10 | -29.08 | $73.74 | 107800 |
| 2022-01-07 | -22.99 | $74.24 | 148219 |
| 2022-01-06 | -31.75 | $73.09 | 178147 |
| 2022-01-05 | -36.63 | $72.72 | 89553 |
| 2022-01-04 | -18.84 | $74.37 | 97600 |
| 2022-01-03 | -25.38 | $73.85 | 99500 |
| 2021-12-31 | -33.92 | $73.17 | 69600 |
| 2021-12-30 | -38.94 | $72.77 | 81100 |
| 2021-12-29 | -37.06 | $72.92 | 69600 |
| 2021-12-28 | -28.02 | $73.64 | 67127 |
| 2021-12-27 | -48.62 | $72.00 | 63200 |
| 2021-12-23 | -56.01 | $72.12 | 77637 |
| 2021-12-22 | -59.65 | $72.49 | 140500 |
| 2021-12-21 | -77.06 | $71.00 | 172000 |
| 2021-12-20 | -86.31 | $69.80 | 173815 |
| 2021-12-17 | -80.98 | $71.59 | 711132 |
| 2021-12-16 | -89.37 | $70.54 | 104640 |
| 2021-12-15 | -78.18 | $71.94 | 140009 |
| 2021-12-14 | -81.69 | $71.50 | 104946 |
| 2021-12-13 | -73.62 | $72.51 | 107500 |
| 2021-12-10 | -74.26 | $72.43 | 64009 |
| 2021-12-09 | -74.02 | $72.46 | 73200 |
| 2021-12-08 | -67.79 | $73.24 | 52042 |
| 2021-12-07 | -60.67 | $74.13 | 104704 |
| 2021-12-06 | -60.75 | $74.12 | 135503 |
| 2021-12-03 | -93.13 | $70.07 | 236900 |
| 2021-12-02 | -87.78 | $71.52 | 80300 |
| 2021-12-01 | -91.91 | $71.04 | 86100 |
| 2021-11-30 | -86.06 | $71.72 | 113000 |
| 2021-11-29 | -92.23 | $72.70 | 66704 |
| 2021-11-26 | -87.72 | $72.65 | 58200 |
| 2021-11-24 | -36.07 | $77.99 | 54500 |
| 2021-11-23 | -20.99 | $79.55 | 88802 |
| 2021-11-22 | -5.61 | $81.14 | 89400 |
| 2021-11-19 | -9.75 | $78.97 | 77645 |
| 2021-11-18 | -13.31 | $78.60 | 64300 |
| 2021-11-17 | -17.39 | $78.88 | 124805 |
| 2021-11-16 | -23.35 | $78.30 | 75034 |
| 2021-11-15 | -33.54 | $77.31 | 61010 |
| 2021-11-12 | -31.58 | $77.50 | 51104 |
| 2021-11-11 | -27.57 | $77.89 | 49208 |
| 2021-11-10 | -30.56 | $77.60 | 59600 |
| 2021-11-09 | -41.36 | $76.55 | 125500 |
| 2021-11-08 | -50.00 | $75.71 | 107025 |
| 2021-11-05 | -41.15 | $76.57 | 87100 |
| 2021-11-04 | -41.46 | $76.54 | 97200 |
| 2021-11-03 | -47.90 | $76.06 | 101400 |
| 2021-11-02 | -80.60 | $72.79 | 60800 |
| 2021-11-01 | -79.30 | $72.92 | 107530 |
| 2021-10-29 | -89.00 | $71.95 | 83933 |
| 2021-10-28 | -86.60 | $72.19 | 78400 |
| 2021-10-27 | -93.31 | $71.54 | 75032 |
| 2021-10-26 | -87.68 | $72.12 | 117100 |
| 2021-10-25 | -54.41 | $75.55 | 128335 |
| 2021-10-22 | -62.58 | $75.21 | 209800 |
| 2021-10-21 | -50.73 | $79.37 | 74600 |
| 2021-10-20 | -49.27 | $79.46 | 46000 |
| 2021-10-19 | -52.51 | $79.26 | 42200 |
| 2021-10-18 | -69.53 | $78.21 | 40514 |
| 2021-10-15 | -73.42 | $77.97 | 54349 |
| 2021-10-14 | -81.40 | $77.58 | 38719 |
| 2021-10-13 | -96.58 | $76.56 | 58805 |
| 2021-10-12 | -79.33 | $78.06 | 46639 |
| 2021-10-11 | -81.72 | $77.91 | 50447 |
| 2021-10-08 | -69.97 | $79.34 | 32400 |
| 2021-10-07 | -63.80 | $80.13 | 89733 |
| 2021-10-06 | -77.34 | $78.87 | 67125 |
| 2021-10-05 | -81.42 | $78.49 | 83239 |
| 2021-10-04 | -77.34 | $78.87 | 87500 |
| 2021-10-01 | -93.34 | $77.38 | 118700 |
| 2021-09-30 | -98.63 | $77.55 | 88200 |
| 2021-09-29 | -78.65 | $80.67 | 55103 |
| 2021-09-28 | -90.62 | $79.98 | 118500 |
| 2021-09-27 | -78.94 | $81.01 | 118047 |
| 2021-09-24 | -87.01 | $80.37 | 64000 |
| 2021-09-23 | -82.35 | $80.74 | 47813 |
| 2021-09-22 | -95.59 | $79.69 | 81100 |
| 2021-09-21 | -96.14 | $80.05 | 77400 |
| 2021-09-20 | -92.13 | $80.60 | 71000 |
| 2021-09-17 | -61.74 | $82.51 | 263917 |
| 2021-09-16 | -67.20 | $81.43 | 76323 |
| 2021-09-15 | -65.71 | $81.56 | 117300 |
| 2021-09-14 | -73.53 | $80.88 | 75840 |
| 2021-09-13 | -59.38 | $82.11 | 101800 |
| 2021-09-10 | -30.03 | $84.66 | 65800 |
| 2021-09-09 | -22.09 | $85.35 | 93500 |
| 2021-09-08 | -43.96 | $83.45 | 56900 |
| 2021-09-07 | -42.58 | $83.57 | 95721 |
| 2021-09-03 | -34.52 | $84.27 | 61700 |
| 2021-09-02 | -23.46 | $85.40 | 56100 |
| 2021-09-01 | -33.89 | $84.47 | 80800 |
| 2021-08-31 | -39.21 | $84.61 | 133812 |
| 2021-08-30 | -25.10 | $86.01 | 67400 |
| 2021-08-27 | -36.83 | $86.28 | 98472 |
| 2021-08-26 | -55.05 | $84.06 | 73100 |
| 2021-08-25 | -54.47 | $84.13 | 74500 |
| 2021-08-24 | -60.21 | $83.43 | 66000 |
| 2021-08-23 | -55.87 | $83.96 | 80815 |
| 2021-08-20 | -76.37 | $81.46 | 109000 |
| 2021-08-19 | -89.75 | $79.83 | 102512 |
| 2021-08-18 | -99.06 | $80.20 | 60928 |
| 2021-08-17 | -90.99 | $81.18 | 105300 |
| 2021-08-16 | -90.86 | $82.12 | 116400 |
| 2021-08-13 | -99.19 | $82.25 | 53900 |
| 2021-08-12 | -98.75 | $83.64 | 44700 |
| 2021-08-11 | -94.86 | $84.87 | 81400 |
| 2021-08-10 | -88.73 | $85.26 | 60507 |
| 2021-08-09 | -88.34 | $85.37 | 55000 |
| 2021-08-06 | -81.38 | $85.90 | 72613 |
| 2021-08-05 | -80.16 | $86.05 | 69337 |
| 2021-08-04 | -94.31 | $84.98 | 65400 |
| 2021-08-03 | -64.48 | $87.68 | 118828 |
| 2021-08-02 | -75.98 | $86.89 | 91200 |
| 2021-07-30 | -34.50 | $89.74 | 104600 |
| 2021-07-29 | -54.88 | $88.34 | 162700 |
| 2021-07-28 | -63.76 | $87.73 | 42800 |
| 2021-07-27 | -74.38 | $87.00 | 54316 |
| 2021-07-26 | -65.94 | $87.58 | 51400 |
| 2021-07-23 | -74.53 | $86.99 | 56500 |
| 2021-07-22 | -94.45 | $85.81 | 64900 |
| 2021-07-21 | -64.32 | $87.82 | 62936 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.52
2026-07-17
Close Price
$186.00
Vol: 213208Average Directional Index - Detailed Analysis
Minimum
8.05
Average
20.82
Maximum
46.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.52 | $186.00 | 213208 |
| 2026-07-16 | 31.88 | $189.05 | 240129 |
| 2026-07-15 | 33.20 | $188.58 | 284435 |
| 2026-07-14 | 34.41 | $194.56 | 242900 |
| 2026-07-13 | 34.98 | $191.13 | 243163 |
| 2026-07-10 | 35.57 | $196.30 | 382041 |
| 2026-07-09 | 36.20 | $188.26 | 595200 |
| 2026-07-08 | 37.06 | $189.11 | 475800 |
| 2026-07-07 | 37.54 | $191.95 | 217563 |
| 2026-07-06 | 37.46 | $194.10 | 385627 |
| 2026-07-02 | 36.88 | $197.90 | 287067 |
| 2026-07-01 | 36.38 | $195.29 | 331077 |
| 2026-06-30 | 35.94 | $195.34 | 371326 |
| 2026-06-29 | 35.07 | $195.75 | 477639 |
| 2026-06-26 | 34.27 | $196.25 | 897947 |
| 2026-06-25 | 33.11 | $195.92 | 447852 |
| 2026-06-24 | 31.98 | $188.32 | 330100 |
| 2026-06-23 | 31.28 | $185.66 | 464524 |
| 2026-06-22 | 30.63 | $182.98 | 253541 |
| 2026-06-18 | 30.08 | $182.02 | 406712 |
| 2026-06-17 | 29.80 | $178.43 | 271400 |
| 2026-06-16 | 29.70 | $179.65 | 206800 |
| 2026-06-15 | 29.18 | $179.73 | 315327 |
| 2026-06-12 | 28.45 | $182.30 | 144900 |
| 2026-06-11 | 27.45 | $180.29 | 246827 |
| 2026-06-10 | 26.60 | $174.74 | 257800 |
| 2026-06-09 | 25.86 | $176.26 | 293600 |
| 2026-06-08 | 24.81 | $177.03 | 249205 |
| 2026-06-05 | 24.15 | $173.97 | 432000 |
| 2026-06-04 | 23.48 | $173.07 | 177100 |
| 2026-06-03 | 23.09 | $171.07 | 177400 |
| 2026-06-02 | 22.93 | $169.57 | 259311 |
| 2026-06-01 | 22.70 | $171.20 | 238825 |
| 2026-05-29 | 22.86 | $169.99 | 325814 |
| 2026-05-28 | 22.78 | $171.53 | 216802 |
| 2026-05-27 | 22.30 | $169.89 | 195942 |
| 2026-05-26 | 21.83 | $167.15 | 177615 |
| 2026-05-22 | 21.77 | $164.65 | 131957 |
| 2026-05-21 | 22.04 | $164.57 | 273900 |
| 2026-05-20 | 22.32 | $165.98 | 311547 |
| 2026-05-19 | 22.24 | $161.57 | 261200 |
| 2026-05-18 | 22.01 | $162.90 | 182100 |
| 2026-05-15 | 22.02 | $159.26 | 244346 |
| 2026-05-14 | 22.40 | $159.74 | 158100 |
| 2026-05-13 | 22.67 | $158.11 | 209549 |
| 2026-05-12 | 23.17 | $156.49 | 199500 |
| 2026-05-11 | 23.58 | $156.98 | 154149 |
| 2026-05-08 | 23.64 | $158.26 | 172600 |
| 2026-05-07 | 23.70 | $156.54 | 315900 |
| 2026-05-06 | 23.68 | $159.91 | 309749 |
| 2026-05-05 | 23.51 | $156.56 | 295200 |
| 2026-05-04 | 23.63 | $153.11 | 233717 |
| 2026-05-01 | 23.75 | $158.21 | 278200 |
| 2026-04-30 | 23.49 | $156.92 | 194600 |
| 2026-04-29 | 23.54 | $153.89 | 165723 |
| 2026-04-28 | 23.80 | $155.52 | 278300 |
| 2026-04-27 | 24.00 | $154.99 | 417700 |
| 2026-04-24 | 24.21 | $161.10 | 214204 |
| 2026-04-23 | 23.35 | $162.15 | 191900 |
| 2026-04-22 | 22.66 | $160.27 | 182322 |
| 2026-04-21 | 22.08 | $158.78 | 142911 |
| 2026-04-20 | 21.49 | $159.20 | 232500 |
| 2026-04-17 | 20.65 | $161.78 | 171100 |
| 2026-04-16 | 19.78 | $156.67 | 166300 |
| 2026-04-15 | 19.37 | $155.39 | 137000 |
| 2026-04-14 | 19.03 | $156.72 | 312600 |
| 2026-04-13 | 18.47 | $158.02 | 261300 |
| 2026-04-10 | 17.87 | $157.03 | 310105 |
| 2026-04-09 | 16.89 | $161.26 | 589000 |
| 2026-04-08 | 15.87 | $156.70 | 387200 |
| 2026-04-07 | 15.19 | $150.76 | 235647 |
| 2026-04-06 | 15.01 | $154.99 | 227901 |
| 2026-04-02 | 14.82 | $152.48 | 238200 |
| 2026-04-01 | 14.91 | $151.36 | 223800 |
| 2026-03-31 | 15.07 | $150.50 | 267112 |
| 2026-03-30 | 15.21 | $148.16 | 290400 |
| 2026-03-27 | 15.79 | $147.52 | 186900 |
| 2026-03-26 | 16.40 | $146.43 | 194600 |
| 2026-03-25 | 17.18 | $147.18 | 238300 |
| 2026-03-24 | 17.71 | $148.56 | 207400 |
| 2026-03-23 | 18.46 | $145.74 | 233100 |
| 2026-03-20 | 19.28 | $140.70 | 551100 |
| 2026-03-19 | 19.63 | $142.67 | 222632 |
| 2026-03-18 | 20.08 | $141.40 | 364500 |
| 2026-03-17 | 20.64 | $149.78 | 229031 |
| 2026-03-16 | 21.15 | $151.17 | 215900 |
| 2026-03-13 | 21.78 | $148.77 | 159700 |
| 2026-03-12 | 22.54 | $146.80 | 168931 |
| 2026-03-11 | 23.59 | $145.97 | 181845 |
| 2026-03-10 | 24.66 | $147.61 | 211600 |
| 2026-03-09 | 25.53 | $148.84 | 243100 |
| 2026-03-06 | 26.84 | $145.16 | 198014 |
| 2026-03-05 | 27.69 | $146.64 | 190400 |
| 2026-03-04 | 29.05 | $153.06 | 201900 |
| 2026-03-03 | 29.93 | $151.75 | 289300 |
| 2026-03-02 | 30.67 | $157.42 | 183700 |
| 2026-02-27 | 31.12 | $154.62 | 134400 |
| 2026-02-26 | 32.02 | $153.80 | 146643 |
| 2026-02-25 | 32.82 | $155.37 | 152900 |
| 2026-02-24 | 33.33 | $155.22 | 177945 |
| 2026-02-23 | 34.04 | $151.30 | 218600 |
| 2026-02-20 | 35.00 | $153.73 | 183946 |
| 2026-02-19 | 35.90 | $152.93 | 169508 |
| 2026-02-18 | 36.86 | $152.10 | 182928 |
| 2026-02-17 | 37.68 | $152.58 | 146104 |
| 2026-02-13 | 38.42 | $155.68 | 154800 |
| 2026-02-12 | 38.83 | $154.99 | 172612 |
| 2026-02-11 | 39.06 | $155.12 | 236500 |
| 2026-02-10 | 39.49 | $154.49 | 170900 |
| 2026-02-09 | 38.37 | $156.13 | 226149 |
| 2026-02-06 | 37.18 | $156.83 | 302215 |
| 2026-02-05 | 35.93 | $151.30 | 283200 |
| 2026-02-04 | 35.00 | $148.09 | 280905 |
| 2026-02-03 | 34.19 | $147.23 | 276800 |
| 2026-02-02 | 33.54 | $143.46 | 310100 |
| 2026-01-30 | 33.02 | $142.21 | 314621 |
| 2026-01-29 | 32.47 | $145.06 | 213300 |
| 2026-01-28 | 31.70 | $142.00 | 174640 |
| 2026-01-27 | 31.16 | $142.00 | 202900 |
| 2026-01-26 | 30.27 | $142.73 | 193200 |
| 2026-01-23 | 29.45 | $140.70 | 170835 |
| 2026-01-22 | 28.73 | $142.01 | 258500 |
| 2026-01-21 | 27.41 | $145.81 | 349423 |
| 2026-01-20 | 26.00 | $140.82 | 154484 |
| 2026-01-16 | 25.09 | $140.86 | 223449 |
| 2026-01-15 | 24.14 | $140.80 | 394929 |
| 2026-01-14 | 22.71 | $141.66 | 225610 |
| 2026-01-13 | 21.20 | $136.86 | 171200 |
| 2026-01-12 | 20.13 | $135.64 | 203200 |
| 2026-01-09 | 18.91 | $134.45 | 191435 |
| 2026-01-08 | 17.78 | $133.43 | 410690 |
| 2026-01-07 | 16.75 | $127.62 | 172854 |
| 2026-01-06 | 16.68 | $127.14 | 193100 |
| 2026-01-05 | 16.39 | $127.16 | 184147 |
| 2026-01-02 | 16.07 | $123.33 | 190400 |
| 2025-12-31 | 16.47 | $122.67 | 143203 |
| 2025-12-30 | 17.25 | $122.98 | 129143 |
| 2025-12-29 | 17.76 | $123.81 | 137600 |
| 2025-12-26 | 18.28 | $124.95 | 84240 |
| 2025-12-24 | 18.58 | $124.06 | 56700 |
| 2025-12-23 | 18.91 | $123.81 | 164416 |
| 2025-12-22 | 19.30 | $125.16 | 139300 |
| 2025-12-19 | 19.66 | $124.66 | 921923 |
| 2025-12-18 | 20.20 | $124.15 | 160757 |
| 2025-12-17 | 20.47 | $125.78 | 260100 |
| 2025-12-16 | 20.56 | $128.77 | 211805 |
| 2025-12-15 | 20.12 | $129.86 | 154000 |
| 2025-12-12 | 19.83 | $128.52 | 172307 |
| 2025-12-11 | 19.33 | $131.02 | 158800 |
| 2025-12-10 | 18.81 | $125.95 | 179672 |
| 2025-12-09 | 18.99 | $125.76 | 130400 |
| 2025-12-08 | 19.17 | $124.34 | 163500 |
| 2025-12-05 | 19.36 | $127.99 | 150300 |
| 2025-12-04 | 18.73 | $127.74 | 118351 |
| 2025-12-03 | 18.19 | $126.69 | 135802 |
| 2025-12-02 | 17.75 | $125.29 | 172005 |
| 2025-12-01 | 17.51 | $122.85 | 231800 |
| 2025-11-28 | 17.53 | $123.10 | 100246 |
| 2025-11-26 | 17.54 | $123.98 | 303600 |
| 2025-11-25 | 17.31 | $125.67 | 242900 |
| 2025-11-24 | 17.10 | $117.57 | 189412 |
| 2025-11-21 | 17.84 | $118.58 | 190600 |
| 2025-11-20 | 18.77 | $117.51 | 148100 |
| 2025-11-19 | 19.41 | $116.05 | 111844 |
| 2025-11-18 | 19.52 | $116.04 | 102243 |
| 2025-11-17 | 19.64 | $115.85 | 130922 |
| 2025-11-14 | 19.91 | $116.70 | 134200 |
| 2025-11-13 | 19.70 | $116.11 | 153935 |
| 2025-11-12 | 19.52 | $116.80 | 118844 |
| 2025-11-11 | 19.53 | $115.83 | 147500 |
| 2025-11-10 | 19.39 | $115.43 | 151115 |
| 2025-11-07 | 19.31 | $116.75 | 208600 |
| 2025-11-06 | 19.53 | $117.32 | 146600 |
| 2025-11-05 | 19.75 | $119.28 | 288600 |
| 2025-11-04 | 20.09 | $117.00 | 221300 |
| 2025-11-03 | 19.75 | $117.19 | 507000 |
| 2025-10-31 | 19.39 | $114.94 | 506270 |
| 2025-10-30 | 19.01 | $122.91 | 313700 |
| 2025-10-29 | 19.99 | $121.08 | 171900 |
| 2025-10-28 | 21.02 | $122.93 | 148000 |
| 2025-10-27 | 21.65 | $122.22 | 130000 |
| 2025-10-24 | 22.13 | $123.15 | 135840 |
| 2025-10-23 | 22.51 | $123.04 | 107730 |
| 2025-10-22 | 22.98 | $122.33 | 220337 |
| 2025-10-21 | 23.67 | $121.64 | 204707 |
| 2025-10-20 | 24.40 | $121.98 | 159507 |
| 2025-10-17 | 24.62 | $121.86 | 111300 |
| 2025-10-16 | 24.86 | $122.86 | 121400 |
| 2025-10-15 | 25.04 | $124.09 | 169200 |
| 2025-10-14 | 24.83 | $123.60 | 230906 |
| 2025-10-13 | 24.74 | $123.51 | 186400 |
| 2025-10-10 | 24.77 | $118.63 | 183449 |
| 2025-10-09 | 25.36 | $118.53 | 252642 |
| 2025-10-08 | 25.98 | $121.27 | 154634 |
| 2025-10-07 | 26.04 | $121.25 | 212505 |
| 2025-10-06 | 26.14 | $122.61 | 163541 |
| 2025-10-03 | 25.42 | $123.22 | 212422 |
| 2025-10-02 | 24.79 | $121.61 | 117200 |
| 2025-10-01 | 24.35 | $120.45 | 195800 |
| 2025-09-30 | 23.98 | $121.19 | 302800 |
| 2025-09-29 | 22.84 | $122.66 | 496900 |
| 2025-09-26 | 21.64 | $120.94 | 265333 |
| 2025-09-25 | 20.56 | $117.00 | 199304 |
| 2025-09-24 | 19.94 | $117.41 | 180733 |
| 2025-09-23 | 19.10 | $117.12 | 151000 |
| 2025-09-22 | 18.60 | $115.63 | 195200 |
| 2025-09-19 | 18.12 | $115.44 | 470969 |
| 2025-09-18 | 17.41 | $117.42 | 179303 |
| 2025-09-17 | 16.21 | $116.79 | 277844 |
| 2025-09-16 | 15.01 | $117.05 | 258100 |
| 2025-09-15 | 13.84 | $117.10 | 185339 |
| 2025-09-12 | 12.73 | $114.58 | 352502 |
| 2025-09-11 | 11.60 | $118.10 | 451600 |
| 2025-09-10 | 10.40 | $111.00 | 307829 |
| 2025-09-09 | 10.84 | $110.79 | 217800 |
| 2025-09-08 | 10.95 | $111.98 | 178000 |
| 2025-09-05 | 11.06 | $109.97 | 153729 |
| 2025-09-04 | 11.61 | $109.58 | 176800 |
| 2025-09-03 | 12.13 | $108.33 | 176303 |
| 2025-09-02 | 12.36 | $107.95 | 150044 |
| 2025-08-29 | 12.45 | $107.26 | 146500 |
| 2025-08-28 | 12.56 | $108.06 | 221900 |
| 2025-08-27 | 12.79 | $109.60 | 136900 |
| 2025-08-26 | 13.17 | $108.75 | 193731 |
| 2025-08-25 | 13.29 | $108.68 | 141726 |
| 2025-08-22 | 13.90 | $110.74 | 235216 |
| 2025-08-21 | 14.53 | $107.54 | 215300 |
| 2025-08-20 | 15.29 | $108.78 | 166400 |
| 2025-08-19 | 15.72 | $109.48 | 204500 |
| 2025-08-18 | 15.89 | $112.25 | 193500 |
| 2025-08-15 | 16.41 | $108.95 | 246400 |
| 2025-08-14 | 17.02 | $112.37 | 191643 |
| 2025-08-13 | 16.72 | $113.36 | 146300 |
| 2025-08-12 | 16.40 | $111.45 | 143300 |
| 2025-08-11 | 16.51 | $110.20 | 118400 |
| 2025-08-08 | 16.63 | $111.88 | 134929 |
| 2025-08-07 | 16.33 | $111.29 | 139602 |
| 2025-08-06 | 16.19 | $110.75 | 134700 |
| 2025-08-05 | 16.19 | $109.04 | 256200 |
| 2025-08-04 | 15.94 | $110.88 | 223627 |
| 2025-08-01 | 15.69 | $109.20 | 224300 |
| 2025-07-31 | 15.57 | $107.50 | 209928 |
| 2025-07-30 | 15.77 | $107.14 | 217130 |
| 2025-07-29 | 15.96 | $107.17 | 222643 |
| 2025-07-28 | 16.07 | $108.25 | 184243 |
| 2025-07-25 | 16.22 | $107.19 | 163200 |
| 2025-07-24 | 16.60 | $104.63 | 186000 |
| 2025-07-23 | 17.23 | $106.25 | 193738 |
| 2025-07-22 | 17.58 | $106.50 | 195900 |
| 2025-07-21 | 17.79 | $108.45 | 184800 |
| 2025-07-18 | 17.79 | $109.67 | 197600 |
| 2025-07-17 | 17.46 | $111.35 | 284800 |
| 2025-07-16 | 17.17 | $108.36 | 232900 |
| 2025-07-15 | 17.30 | $107.57 | 409400 |
| 2025-07-14 | 17.57 | $106.54 | 294200 |
| 2025-07-11 | 17.45 | $108.17 | 561200 |
| 2025-07-10 | 17.23 | $102.70 | 291555 |
| 2025-07-09 | 17.10 | $102.01 | 188700 |
| 2025-07-08 | 17.02 | $104.24 | 219402 |
| 2025-07-07 | 17.02 | $105.42 | 171300 |
| 2025-07-03 | 17.46 | $106.61 | 91600 |
| 2025-07-02 | 18.25 | $106.55 | 252000 |
| 2025-07-01 | 18.88 | $105.79 | 196312 |
| 2025-06-30 | 19.56 | $105.04 | 306809 |
| 2025-06-27 | 20.28 | $106.35 | 514800 |
| 2025-06-26 | 20.96 | $106.25 | 275800 |
| 2025-06-25 | 21.86 | $105.41 | 282254 |
| 2025-06-24 | 22.99 | $104.27 | 340500 |
| 2025-06-23 | 23.91 | $102.19 | 198800 |
| 2025-06-20 | 24.62 | $101.49 | 637100 |
| 2025-06-18 | 25.36 | $101.76 | 179000 |
| 2025-06-17 | 26.48 | $103.76 | 169141 |
| 2025-06-16 | 27.60 | $106.21 | 138425 |
| 2025-06-13 | 28.18 | $105.45 | 202000 |
| 2025-06-12 | 28.80 | $107.47 | 112741 |
| 2025-06-11 | 29.04 | $107.74 | 139300 |
| 2025-06-10 | 29.18 | $108.25 | 226015 |
| 2025-06-09 | 29.02 | $108.35 | 153800 |
| 2025-06-06 | 28.97 | $108.19 | 110700 |
| 2025-06-05 | 29.01 | $106.84 | 150200 |
| 2025-06-04 | 29.17 | $106.15 | 131813 |
| 2025-06-03 | 29.48 | $106.88 | 146500 |
| 2025-06-02 | 29.48 | $107.40 | 278604 |
| 2025-05-30 | 29.47 | $107.98 | 338900 |
| 2025-05-29 | 29.25 | $106.76 | 106000 |
| 2025-05-28 | 29.23 | $106.63 | 174682 |
| 2025-05-27 | 29.14 | $107.10 | 134500 |
| 2025-05-23 | 29.23 | $104.36 | 98210 |
| 2025-05-22 | 29.72 | $104.21 | 128100 |
| 2025-05-21 | 29.99 | $103.98 | 187400 |
| 2025-05-20 | 30.22 | $107.33 | 185500 |
| 2025-05-19 | 29.64 | $106.52 | 148200 |
| 2025-05-16 | 29.16 | $104.71 | 177600 |
| 2025-05-15 | 28.86 | $103.46 | 266400 |
| 2025-05-14 | 28.66 | $101.46 | 171142 |
| 2025-05-13 | 28.66 | $102.31 | 140600 |
| 2025-05-12 | 28.09 | $103.89 | 234934 |
| 2025-05-09 | 27.20 | $104.45 | 170600 |
| 2025-05-08 | 26.55 | $105.80 | 265718 |
| 2025-05-07 | 25.51 | $104.67 | 213495 |
| 2025-05-06 | 24.54 | $100.99 | 174700 |
| 2025-05-05 | 24.11 | $100.43 | 146042 |
| 2025-05-02 | 23.32 | $100.94 | 196444 |
| 2025-05-01 | 22.29 | $101.23 | 220609 |
| 2025-04-30 | 21.26 | $101.49 | 300622 |
| 2025-04-29 | 20.22 | $101.51 | 294900 |
| 2025-04-28 | 19.15 | $99.46 | 232000 |
| 2025-04-25 | 18.19 | $99.98 | 294607 |
| 2025-04-24 | 17.04 | $101.71 | 462200 |
| 2025-04-23 | 15.83 | $100.26 | 389400 |
| 2025-04-22 | 14.79 | $96.01 | 216833 |
| 2025-04-21 | 14.29 | $93.76 | 155641 |
| 2025-04-17 | 14.04 | $93.64 | 170823 |
| 2025-04-16 | 13.99 | $92.26 | 182149 |
| 2025-04-15 | 14.21 | $91.59 | 230425 |
| 2025-04-14 | 14.43 | $94.28 | 240119 |
| 2025-04-11 | 14.40 | $91.74 | 320308 |
| 2025-04-10 | 14.73 | $91.76 | 704600 |
| 2025-04-09 | 15.08 | $85.79 | 367027 |
| 2025-04-08 | 14.84 | $82.12 | 381500 |
| 2025-04-07 | 14.40 | $83.80 | 342000 |
| 2025-04-04 | 14.10 | $85.23 | 338200 |
| 2025-04-03 | 14.26 | $86.75 | 217100 |
| 2025-04-02 | 14.85 | $89.08 | 148740 |
| 2025-04-01 | 15.56 | $88.13 | 175546 |
| 2025-03-31 | 16.18 | $87.85 | 191900 |
| 2025-03-28 | 16.77 | $86.05 | 155719 |
| 2025-03-27 | 16.92 | $86.72 | 149700 |
| 2025-03-26 | 17.36 | $85.92 | 172100 |
| 2025-03-25 | 17.50 | $85.59 | 173107 |
| 2025-03-24 | 17.55 | $85.91 | 183423 |
| 2025-03-21 | 17.54 | $83.71 | 1.8M |
| 2025-03-20 | 17.22 | $84.20 | 177700 |
| 2025-03-19 | 17.14 | $85.25 | 224330 |
| 2025-03-18 | 17.08 | $84.47 | 216209 |
| 2025-03-17 | 17.03 | $85.43 | 420237 |
| 2025-03-14 | 16.99 | $83.53 | 214713 |
| 2025-03-13 | 15.95 | $82.40 | 198313 |
| 2025-03-12 | 14.86 | $83.45 | 224400 |
| 2025-03-11 | 13.94 | $85.92 | 165600 |
| 2025-03-10 | 13.42 | $87.87 | 278503 |
| 2025-03-07 | 13.17 | $88.82 | 243800 |
| 2025-03-06 | 12.90 | $87.99 | 273200 |
| 2025-03-05 | 12.25 | $85.99 | 224749 |
| 2025-03-04 | 11.37 | $85.97 | 242200 |
| 2025-03-03 | 10.57 | $88.67 | 154003 |
| 2025-02-28 | 10.22 | $89.39 | 214000 |
| 2025-02-27 | 9.85 | $89.16 | 126200 |
| 2025-02-26 | 9.68 | $90.89 | 217639 |
| 2025-02-25 | 9.64 | $92.00 | 274034 |
| 2025-02-24 | 9.87 | $90.64 | 317215 |
| 2025-02-21 | 9.64 | $89.68 | 258616 |
| 2025-02-20 | 9.57 | $89.56 | 257000 |
| 2025-02-19 | 9.31 | $88.23 | 224500 |
| 2025-02-18 | 8.70 | $88.03 | 287326 |
| 2025-02-14 | 8.05 | $91.14 | 234140 |
| 2025-02-13 | 8.14 | $93.80 | 138917 |
| 2025-02-12 | 8.45 | $93.55 | 180300 |
| 2025-02-11 | 8.66 | $94.86 | 177439 |
| 2025-02-10 | 8.66 | $94.65 | 242900 |
| 2025-02-07 | 8.66 | $91.66 | 186703 |
| 2025-02-06 | 9.09 | $92.73 | 165700 |
| 2025-02-05 | 9.41 | $93.19 | 212022 |
| 2025-02-04 | 9.78 | $92.46 | 179107 |
| 2025-02-03 | 10.06 | $90.07 | 165432 |
| 2025-01-31 | 10.03 | $90.97 | 270100 |
| 2025-01-30 | 10.47 | $91.99 | 169049 |
| 2025-01-29 | 10.54 | $91.93 | 273122 |
| 2025-01-28 | 10.74 | $91.56 | 217337 |
| 2025-01-27 | 11.00 | $92.83 | 190708 |
| 2025-01-24 | 11.27 | $90.79 | 315715 |
| 2025-01-23 | 11.80 | $90.45 | 234832 |
| 2025-01-22 | 12.25 | $90.64 | 311137 |
| 2025-01-21 | 12.73 | $90.45 | 278006 |
| 2025-01-17 | 13.16 | $87.30 | 183200 |
| 2025-01-16 | 13.05 | $87.12 | 156800 |
| 2025-01-15 | 12.78 | $87.46 | 183427 |
| 2025-01-14 | 12.62 | $86.17 | 227365 |
| 2025-01-13 | 11.91 | $84.86 | 403000 |
| 2025-01-10 | 11.17 | $89.25 | 485408 |
| 2025-01-08 | 10.39 | $93.45 | 404400 |
| 2025-01-07 | 10.10 | $92.22 | 231600 |
| 2025-01-06 | 10.27 | $91.72 | 146200 |
| 2025-01-03 | 10.33 | $92.35 | 116045 |
| 2025-01-02 | 10.78 | $92.91 | 198611 |
| 2024-12-31 | 11.20 | $92.17 | 99603 |
| 2024-12-30 | 11.70 | $91.46 | 93524 |
| 2024-12-27 | 12.22 | $92.99 | 83000 |
| 2024-12-26 | 12.46 | $94.30 | 94300 |
| 2024-12-24 | 12.45 | $94.57 | 57800 |
| 2024-12-23 | 12.57 | $94.21 | 142356 |
| 2024-12-20 | 12.76 | $94.00 | 575925 |
| 2024-12-19 | 12.81 | $93.93 | 167100 |
| 2024-12-18 | 12.86 | $93.83 | 358191 |
| 2024-12-17 | 13.08 | $93.77 | 200128 |
| 2024-12-16 | 13.21 | $94.47 | 98100 |
| 2024-12-13 | 13.25 | $93.93 | 182241 |
| 2024-12-12 | 13.30 | $96.76 | 303707 |
| 2024-12-11 | 12.27 | $96.92 | 250823 |
| 2024-12-10 | 11.34 | $96.67 | 176346 |
| 2024-12-09 | 10.58 | $95.21 | 174500 |
| 2024-12-06 | 10.09 | $91.60 | 143228 |
| 2024-12-05 | 10.40 | $89.67 | 274623 |
| 2024-12-04 | 10.90 | $91.12 | 80044 |
| 2024-12-03 | 11.08 | $90.93 | 128202 |
| 2024-12-02 | 11.36 | $90.10 | 173800 |
| 2024-11-29 | 11.86 | $89.74 | 82000 |
| 2024-11-27 | 12.31 | $89.88 | 118700 |
| 2024-11-26 | 12.75 | $90.45 | 152227 |
| 2024-11-25 | 13.10 | $90.92 | 244600 |
| 2024-11-22 | 13.46 | $89.96 | 177427 |
| 2024-11-21 | 13.97 | $88.48 | 134343 |
| 2024-11-20 | 14.08 | $87.70 | 91529 |
| 2024-11-19 | 13.95 | $87.99 | 103400 |
| 2024-11-18 | 13.89 | $87.73 | 118328 |
| 2024-11-15 | 14.00 | $87.21 | 148919 |
| 2024-11-14 | 14.00 | $88.10 | 106400 |
| 2024-11-13 | 14.19 | $89.51 | 98841 |
| 2024-11-12 | 14.72 | $89.42 | 154913 |
| 2024-11-11 | 15.19 | $90.37 | 131500 |
| 2024-11-08 | 15.81 | $90.19 | 148100 |
| 2024-11-07 | 16.46 | $90.02 | 147613 |
| 2024-11-06 | 17.27 | $91.99 | 225640 |
| 2024-11-05 | 17.89 | $87.26 | 285900 |
| 2024-11-04 | 17.74 | $85.82 | 240634 |
| 2024-11-01 | 17.25 | $85.45 | 250600 |
| 2024-10-31 | 16.52 | $83.08 | 311300 |
| 2024-10-30 | 15.74 | $89.31 | 126800 |
| 2024-10-29 | 16.51 | $90.31 | 106300 |
| 2024-10-28 | 17.16 | $91.15 | 136227 |
| 2024-10-25 | 17.53 | $91.70 | 81932 |
| 2024-10-24 | 17.76 | $92.90 | 111700 |
| 2024-10-23 | 18.11 | $92.06 | 132034 |
| 2024-10-22 | 18.76 | $92.40 | 94838 |
| 2024-10-21 | 19.15 | $92.01 | 109327 |
| 2024-10-18 | 19.41 | $92.96 | 88600 |
| 2024-10-17 | 19.58 | $93.24 | 75314 |
| 2024-10-16 | 19.75 | $93.26 | 98200 |
| 2024-10-15 | 19.53 | $93.21 | 168800 |
| 2024-10-14 | 19.40 | $90.50 | 150140 |
| 2024-10-11 | 20.08 | $91.16 | 98805 |
| 2024-10-10 | 20.34 | $91.11 | 163800 |
| 2024-10-09 | 20.85 | $92.04 | 100205 |
| 2024-10-08 | 20.46 | $91.63 | 135900 |
| 2024-10-07 | 20.24 | $91.21 | 102416 |
| 2024-10-04 | 20.00 | $92.64 | 112100 |
| 2024-10-03 | 19.75 | $89.54 | 146723 |
| 2024-10-02 | 20.13 | $90.28 | 80743 |
| 2024-10-01 | 20.30 | $90.73 | 89000 |
| 2024-09-30 | 20.37 | $91.78 | 159908 |
| 2024-09-27 | 19.99 | $91.31 | 109700 |
| 2024-09-26 | 19.83 | $89.49 | 93935 |
| 2024-09-25 | 20.06 | $88.92 | 99834 |
| 2024-09-24 | 20.32 | $89.27 | 108743 |
| 2024-09-23 | 20.64 | $89.00 | 119600 |
| 2024-09-20 | 20.80 | $90.29 | 458300 |
| 2024-09-19 | 20.74 | $91.10 | 107614 |
| 2024-09-18 | 20.58 | $89.06 | 155800 |
| 2024-09-17 | 20.44 | $88.95 | 133905 |
| 2024-09-16 | 19.91 | $89.17 | 117600 |
| 2024-09-13 | 19.35 | $89.76 | 169100 |
| 2024-09-12 | 18.82 | $86.71 | 108200 |
| 2024-09-11 | 18.96 | $85.38 | 117500 |
| 2024-09-10 | 19.51 | $85.14 | 144621 |
| 2024-09-09 | 20.00 | $85.40 | 148216 |
| 2024-09-06 | 20.52 | $86.12 | 117526 |
| 2024-09-05 | 20.59 | $89.03 | 111517 |
| 2024-09-04 | 20.09 | $88.03 | 77300 |
| 2024-09-03 | 19.79 | $88.09 | 178400 |
| 2024-08-30 | 19.07 | $89.58 | 102100 |
| 2024-08-29 | 18.48 | $89.00 | 118100 |
| 2024-08-28 | 17.94 | $88.96 | 121800 |
| 2024-08-27 | 17.28 | $90.51 | 127244 |
| 2024-08-26 | 16.57 | $90.11 | 181100 |
| 2024-08-23 | 15.89 | $89.30 | 144511 |
| 2024-08-22 | 15.41 | $86.22 | 245637 |
| 2024-08-21 | 15.48 | $86.24 | 138141 |
| 2024-08-20 | 15.63 | $84.28 | 101200 |
| 2024-08-19 | 15.88 | $86.19 | 128449 |
| 2024-08-16 | 15.89 | $85.48 | 180034 |
| 2024-08-15 | 15.91 | $85.65 | 143400 |
| 2024-08-14 | 16.07 | $82.80 | 100100 |
| 2024-08-13 | 16.90 | $83.46 | 113800 |
| 2024-08-12 | 17.77 | $82.03 | 211200 |
| 2024-08-09 | 18.53 | $82.69 | 101000 |
| 2024-08-08 | 19.26 | $82.07 | 86100 |
| 2024-08-07 | 19.92 | $81.08 | 131528 |
| 2024-08-06 | 20.62 | $82.09 | 114300 |
| 2024-08-05 | 21.69 | $82.27 | 183619 |
| 2024-08-02 | 22.81 | $86.25 | 172700 |
| 2024-08-01 | 22.91 | $89.49 | 219947 |
| 2024-07-31 | 22.30 | $91.33 | 186322 |
| 2024-07-30 | 21.18 | $89.76 | 119951 |
| 2024-07-29 | 20.40 | $88.53 | 135043 |
| 2024-07-26 | 19.83 | $88.50 | 115142 |
| 2024-07-25 | 19.31 | $86.43 | 126300 |
| 2024-07-24 | 18.91 | $86.18 | 112407 |
| 2024-07-23 | 18.51 | $87.02 | 156800 |
| 2024-07-22 | 17.96 | $87.47 | 116700 |
| 2024-07-19 | 17.50 | $87.04 | 159500 |
| 2024-07-18 | 16.90 | $89.97 | 217600 |
| 2024-07-17 | 15.57 | $90.57 | 221603 |
| 2024-07-16 | 14.24 | $88.65 | 277503 |
| 2024-07-15 | 13.12 | $84.35 | 359413 |
| 2024-07-12 | 12.39 | $83.26 | 267942 |
| 2024-07-11 | 12.27 | $80.23 | 387400 |
| 2024-07-10 | 12.42 | $78.30 | 253943 |
| 2024-07-09 | 12.19 | $78.22 | 141774 |
| 2024-07-08 | 12.07 | $78.96 | 182242 |
| 2024-07-05 | 12.18 | $79.29 | 115325 |
| 2024-07-03 | 12.02 | $79.39 | 70900 |
| 2024-07-02 | 12.11 | $79.65 | 107501 |
| 2024-07-01 | 12.08 | $79.30 | 126603 |
| 2024-06-28 | 12.12 | $81.20 | 270000 |
| 2024-06-27 | 12.50 | $80.30 | 135100 |
| 2024-06-26 | 12.69 | $80.63 | 127100 |
| 2024-06-25 | 12.89 | $80.87 | 117300 |
| 2024-06-24 | 13.22 | $80.88 | 168233 |
| 2024-06-21 | 13.73 | $80.40 | 587800 |
| 2024-06-20 | 14.12 | $80.12 | 144300 |
| 2024-06-18 | 14.17 | $79.39 | 109000 |
| 2024-06-17 | 13.91 | $79.49 | 129000 |
| 2024-06-14 | 13.42 | $78.75 | 214405 |
| 2024-06-13 | 12.79 | $79.25 | 198735 |
| 2024-06-12 | 12.39 | $82.47 | 107403 |
| 2024-06-11 | 13.02 | $81.69 | 115600 |
| 2024-06-10 | 12.84 | $82.13 | 106422 |
| 2024-06-07 | 12.72 | $82.21 | 66448 |
| 2024-06-06 | 13.13 | $83.42 | 62012 |
| 2024-06-05 | 13.82 | $83.82 | 91500 |
| 2024-06-04 | 14.54 | $83.00 | 76714 |
| 2024-06-03 | 15.30 | $83.90 | 110700 |
| 2024-05-31 | 15.59 | $84.15 | 121600 |
| 2024-05-30 | 16.36 | $83.12 | 92440 |
| 2024-05-29 | 16.89 | $82.10 | 84800 |
| 2024-05-28 | 17.55 | $82.99 | 134219 |
| 2024-05-24 | 18.24 | $83.80 | 170200 |
| 2024-05-23 | 19.13 | $83.18 | 114800 |
| 2024-05-22 | 20.02 | $84.57 | 139305 |
| 2024-05-21 | 20.57 | $85.52 | 94338 |
| 2024-05-20 | 20.82 | $85.53 | 115400 |
| 2024-05-17 | 20.72 | $87.16 | 86248 |
| 2024-05-16 | 19.96 | $87.24 | 112700 |
| 2024-05-15 | 19.17 | $86.06 | 96443 |
| 2024-05-14 | 18.75 | $86.02 | 127000 |
| 2024-05-13 | 18.14 | $84.84 | 97200 |
| 2024-05-10 | 17.51 | $84.89 | 81800 |
| 2024-05-09 | 17.03 | $85.40 | 103600 |
| 2024-05-08 | 16.46 | $85.76 | 166700 |
| 2024-05-07 | 15.94 | $84.72 | 109900 |
| 2024-05-06 | 15.60 | $83.14 | 89200 |
| 2024-05-03 | 15.66 | $82.46 | 94300 |
| 2024-05-02 | 15.95 | $82.02 | 106300 |
| 2024-05-01 | 16.36 | $81.55 | 145547 |
| 2024-04-30 | 16.79 | $80.59 | 220100 |
| 2024-04-29 | 17.60 | $81.97 | 137101 |
| 2024-04-26 | 18.21 | $81.49 | 182114 |
| 2024-04-25 | 19.03 | $80.17 | 152429 |
| 2024-04-24 | 19.56 | $80.91 | 176000 |
| 2024-04-23 | 20.37 | $81.58 | 174400 |
| 2024-04-22 | 21.40 | $80.91 | 242420 |
| 2024-04-19 | 22.49 | $82.85 | 281828 |
| 2024-04-18 | 23.61 | $80.42 | 215200 |
| 2024-04-17 | 24.00 | $79.39 | 185100 |
| 2024-04-16 | 24.53 | $78.20 | 181306 |
| 2024-04-15 | 24.66 | $79.71 | 178332 |
| 2024-04-12 | 25.26 | $79.45 | 184800 |
| 2024-04-11 | 25.68 | $80.07 | 329800 |
| 2024-04-10 | 26.28 | $80.53 | 488500 |
| 2024-04-09 | 26.91 | $83.09 | 250940 |
| 2024-04-08 | 27.47 | $83.53 | 172700 |
| 2024-04-05 | 27.81 | $82.94 | 121114 |
| 2024-04-04 | 28.40 | $82.36 | 167739 |
| 2024-04-03 | 29.20 | $81.34 | 124635 |
| 2024-04-02 | 30.15 | $81.80 | 176604 |
| 2024-04-01 | 31.16 | $83.67 | 151200 |
| 2024-03-28 | 31.05 | $84.00 | 137119 |
| 2024-03-27 | 30.81 | $83.29 | 128400 |
| 2024-03-26 | 30.78 | $81.76 | 162800 |
| 2024-03-25 | 31.04 | $81.78 | 92404 |
| 2024-03-22 | 31.39 | $81.45 | 62500 |
| 2024-03-21 | 31.71 | $82.74 | 120924 |
| 2024-03-20 | 31.89 | $81.50 | 80600 |
| 2024-03-19 | 32.54 | $80.69 | 101602 |
| 2024-03-18 | 33.53 | $80.22 | 104700 |
| 2024-03-15 | 34.57 | $80.67 | 286200 |
| 2024-03-14 | 35.66 | $81.24 | 107717 |
| 2024-03-13 | 36.65 | $82.45 | 85100 |
| 2024-03-12 | 36.99 | $82.85 | 58417 |
| 2024-03-11 | 37.13 | $83.26 | 107800 |
| 2024-03-08 | 37.32 | $82.90 | 85900 |
| 2024-03-07 | 37.23 | $83.98 | 149728 |
| 2024-03-06 | 36.84 | $83.10 | 89600 |
| 2024-03-05 | 36.58 | $82.78 | 85500 |
| 2024-03-04 | 36.30 | $84.10 | 96511 |
| 2024-03-01 | 35.51 | $83.73 | 74800 |
| 2024-02-29 | 34.73 | $84.14 | 189446 |
| 2024-02-28 | 33.80 | $83.79 | 129300 |
| 2024-02-27 | 32.84 | $83.80 | 128500 |
| 2024-02-26 | 31.97 | $82.74 | 79300 |
| 2024-02-23 | 31.24 | $82.55 | 90623 |
| 2024-02-22 | 30.47 | $82.06 | 196535 |
| 2024-02-21 | 29.92 | $81.14 | 100000 |
| 2024-02-20 | 29.53 | $80.08 | 181033 |
| 2024-02-16 | 29.17 | $80.24 | 105205 |
| 2024-02-15 | 28.61 | $81.29 | 107300 |
| 2024-02-14 | 28.02 | $80.06 | 233438 |
| 2024-02-13 | 27.60 | $79.01 | 343904 |
| 2024-02-12 | 27.34 | $80.71 | 168513 |
| 2024-02-09 | 26.71 | $78.86 | 159808 |
| 2024-02-08 | 26.49 | $78.30 | 151300 |
| 2024-02-07 | 26.39 | $77.42 | 275000 |
| 2024-02-06 | 26.44 | $76.79 | 94600 |
| 2024-02-05 | 26.72 | $75.12 | 173100 |
| 2024-02-02 | 27.13 | $76.87 | 168600 |
| 2024-02-01 | 27.10 | $77.04 | 117700 |
| 2024-01-31 | 27.25 | $76.02 | 139300 |
| 2024-01-30 | 27.40 | $77.95 | 89440 |
| 2024-01-29 | 27.03 | $77.88 | 208139 |
| 2024-01-26 | 26.63 | $75.84 | 95500 |
| 2024-01-25 | 26.54 | $76.27 | 214918 |
| 2024-01-24 | 26.47 | $75.26 | 91139 |
| 2024-01-23 | 26.40 | $76.44 | 101426 |
| 2024-01-22 | 25.81 | $77.61 | 98700 |
| 2024-01-19 | 24.85 | $77.14 | 111900 |
| 2024-01-18 | 24.12 | $76.55 | 101900 |
| 2024-01-17 | 23.47 | $76.08 | 121431 |
| 2024-01-16 | 22.80 | $76.86 | 200847 |
| 2024-01-12 | 21.73 | $77.00 | 183400 |
| 2024-01-11 | 20.75 | $75.39 | 237252 |
| 2024-01-10 | 19.71 | $76.52 | 433723 |
| 2024-01-09 | 18.24 | $72.94 | 189113 |
| 2024-01-08 | 19.12 | $73.22 | 112158 |
| 2024-01-05 | 20.08 | $72.85 | 147200 |
| 2024-01-04 | 21.09 | $73.11 | 186814 |
| 2024-01-03 | 22.13 | $73.87 | 191929 |
| 2024-01-02 | 22.60 | $75.35 | 134100 |
| 2023-12-29 | 22.56 | $75.78 | 103906 |
| 2023-12-28 | 22.17 | $76.33 | 77418 |
| 2023-12-27 | 21.58 | $76.30 | 80500 |
| 2023-12-26 | 20.75 | $76.52 | 64442 |
| 2023-12-22 | 19.90 | $75.72 | 91300 |
| 2023-12-21 | 19.19 | $75.06 | 134220 |
| 2023-12-20 | 18.75 | $73.88 | 196746 |
| 2023-12-19 | 18.29 | $74.51 | 200500 |
| 2023-12-18 | 17.59 | $73.71 | 173817 |
| 2023-12-15 | 17.03 | $74.21 | 751843 |
| 2023-12-14 | 16.28 | $73.63 | 312200 |
| 2023-12-13 | 15.49 | $73.87 | 212400 |
| 2023-12-12 | 14.93 | $71.46 | 207214 |
| 2023-12-11 | 15.07 | $70.81 | 236748 |
| 2023-12-08 | 15.46 | $70.25 | 142400 |
| 2023-12-07 | 16.06 | $70.07 | 173917 |
| 2023-12-06 | 16.87 | $69.07 | 117100 |
| 2023-12-05 | 17.73 | $69.88 | 122021 |
| 2023-12-04 | 18.44 | $69.94 | 179802 |
| 2023-12-01 | 19.20 | $69.59 | 169801 |
| 2023-11-30 | 20.07 | $67.39 | 175400 |
| 2023-11-29 | 20.59 | $67.61 | 124900 |
| 2023-11-28 | 21.37 | $68.28 | 91500 |
| 2023-11-27 | 21.88 | $67.87 | 75800 |
| 2023-11-24 | 22.28 | $67.83 | 37704 |
| 2023-11-22 | 22.64 | $67.57 | 71432 |
| 2023-11-21 | 23.01 | $67.10 | 105900 |
| 2023-11-20 | 23.21 | $67.63 | 132814 |
| 2023-11-17 | 23.46 | $67.26 | 257216 |
| 2023-11-16 | 23.77 | $67.38 | 263400 |
| 2023-11-15 | 24.09 | $68.75 | 198900 |
| 2023-11-14 | 24.72 | $68.70 | 151943 |
| 2023-11-13 | 24.95 | $65.76 | 93200 |
| 2023-11-10 | 24.20 | $65.55 | 234437 |
| 2023-11-09 | 23.33 | $65.62 | 230300 |
| 2023-11-08 | 22.49 | $67.43 | 143525 |
| 2023-11-07 | 21.87 | $67.41 | 141715 |
| 2023-11-06 | 21.25 | $67.71 | 197500 |
| 2023-11-03 | 20.56 | $66.82 | 176400 |
| 2023-11-02 | 19.71 | $66.50 | 308101 |
| 2023-11-01 | 18.48 | $64.05 | 378811 |
| 2023-10-31 | 16.32 | $62.49 | 992521 |
| 2023-10-30 | 14.06 | $71.67 | 169449 |
| 2023-10-27 | 13.75 | $72.17 | 207802 |
| 2023-10-26 | 13.43 | $72.68 | 229040 |
| 2023-10-25 | 13.44 | $72.51 | 309500 |
| 2023-10-24 | 13.13 | $72.21 | 309000 |
| 2023-10-23 | 12.86 | $71.51 | 145100 |
| 2023-10-20 | 12.23 | $71.79 | 250126 |
| 2023-10-19 | 11.71 | $73.02 | 274726 |
| 2023-10-18 | 11.55 | $73.02 | 264826 |
| 2023-10-17 | 11.47 | $73.51 | 374323 |
| 2023-10-16 | 11.39 | $72.53 | 391900 |
| 2023-10-13 | 11.40 | $72.71 | 199731 |
| 2023-10-12 | 11.34 | $73.75 | 399834 |
| 2023-10-11 | 11.67 | $74.61 | 312723 |
| 2023-10-10 | 12.20 | $74.84 | 302300 |
| 2023-10-09 | 12.60 | $74.90 | 543719 |
| 2023-10-06 | 13.19 | $74.20 | 425900 |
| 2023-10-05 | 13.62 | $74.47 | 587600 |
| 2023-10-04 | 14.17 | $74.40 | 924500 |
| 2023-10-03 | 14.78 | $74.20 | 248200 |
| 2023-10-02 | 15.52 | $74.66 | 320800 |
| 2023-09-29 | 16.31 | $74.43 | 219726 |
| 2023-09-28 | 17.07 | $74.67 | 305100 |
| 2023-09-27 | 17.91 | $74.36 | 143704 |
| 2023-09-26 | 18.43 | $73.65 | 136300 |
| 2023-09-25 | 18.93 | $74.48 | 144100 |
| 2023-09-22 | 19.70 | $74.55 | 113700 |
| 2023-09-21 | 20.60 | $75.21 | 150738 |
| 2023-09-20 | 21.64 | $77.13 | 92500 |
| 2023-09-19 | 21.87 | $77.23 | 103627 |
| 2023-09-18 | 22.08 | $77.55 | 102447 |
| 2023-09-15 | 22.35 | $77.47 | 375400 |
| 2023-09-14 | 22.67 | $77.70 | 164301 |
| 2023-09-13 | 22.82 | $77.79 | 201300 |
| 2023-09-12 | 23.21 | $76.93 | 112300 |
| 2023-09-11 | 23.89 | $75.72 | 100805 |
| 2023-09-08 | 25.01 | $74.49 | 104100 |
| 2023-09-07 | 26.07 | $74.69 | 108526 |
| 2023-09-06 | 27.43 | $75.67 | 119500 |
| 2023-09-05 | 28.81 | $75.69 | 133036 |
| 2023-09-01 | 30.26 | $77.77 | 133500 |
| 2023-08-31 | 30.66 | $79.48 | 134413 |
| 2023-08-30 | 30.17 | $82.26 | 308100 |
| 2023-08-29 | 28.88 | $80.79 | 146100 |
| 2023-08-28 | 27.92 | $79.63 | 141500 |
| 2023-08-25 | 26.99 | $79.08 | 86828 |
| 2023-08-24 | 26.37 | $78.49 | 135300 |
| 2023-08-23 | 25.71 | $79.92 | 140911 |
| 2023-08-22 | 24.92 | $78.51 | 116000 |
| 2023-08-21 | 24.41 | $79.04 | 137408 |
| 2023-08-18 | 23.88 | $77.81 | 208510 |
| 2023-08-17 | 23.80 | $76.12 | 121300 |
| 2023-08-16 | 24.21 | $76.03 | 114100 |
| 2023-08-15 | 24.49 | $76.74 | 93303 |
| 2023-08-14 | 25.07 | $76.97 | 158401 |
| 2023-08-11 | 25.46 | $77.37 | 131700 |
| 2023-08-10 | 25.65 | $77.16 | 118444 |
| 2023-08-09 | 25.85 | $77.21 | 131700 |
| 2023-08-08 | 26.06 | $77.43 | 69200 |
| 2023-08-07 | 26.46 | $78.21 | 249942 |
| 2023-08-04 | 26.45 | $77.85 | 68100 |
| 2023-08-03 | 26.39 | $78.43 | 82300 |
| 2023-08-02 | 26.39 | $78.12 | 82700 |
| 2023-08-01 | 26.53 | $77.74 | 99900 |
| 2023-07-31 | 26.50 | $77.73 | 105500 |
| 2023-07-28 | 26.32 | $78.45 | 78311 |
| 2023-07-27 | 25.84 | $78.22 | 130132 |
| 2023-07-26 | 25.32 | $79.22 | 124525 |
| 2023-07-25 | 24.32 | $79.28 | 160520 |
| 2023-07-24 | 23.31 | $78.68 | 110700 |
| 2023-07-21 | 22.30 | $78.61 | 97846 |
| 2023-07-20 | 21.15 | $78.83 | 109428 |
| 2023-07-19 | 20.11 | $77.80 | 163536 |
| 2023-07-18 | 19.04 | $78.44 | 114800 |
| 2023-07-17 | 17.71 | $78.19 | 136425 |
| 2023-07-14 | 16.41 | $76.09 | 113300 |
| 2023-07-13 | 15.56 | $76.40 | 188329 |
| 2023-07-12 | 14.08 | $76.71 | 225300 |
| 2023-07-11 | 12.53 | $77.19 | 382000 |
| 2023-07-10 | 10.89 | $76.89 | 259137 |
| 2023-07-07 | 10.32 | $75.49 | 118533 |
| 2023-07-06 | 10.25 | $75.29 | 110611 |
| 2023-07-05 | 10.20 | $74.81 | 141325 |
| 2023-07-03 | 10.46 | $74.20 | 59100 |
| 2023-06-30 | 10.31 | $74.06 | 112479 |
| 2023-06-29 | 10.15 | $74.66 | 135400 |
| 2023-06-28 | 10.25 | $73.56 | 85410 |
| 2023-06-27 | 10.72 | $73.80 | 116047 |
| 2023-06-26 | 10.97 | $73.49 | 146925 |
| 2023-06-23 | 11.24 | $74.09 | 260220 |
| 2023-06-22 | 11.28 | $75.48 | 116100 |
| 2023-06-21 | 10.87 | $75.90 | 143216 |
| 2023-06-20 | 10.43 | $74.63 | 89820 |
| 2023-06-16 | 10.43 | $74.99 | 376324 |
| 2023-06-15 | 10.35 | $75.78 | 241835 |
| 2023-06-14 | 10.38 | $75.56 | 120634 |
| 2023-06-13 | 10.25 | $75.87 | 129600 |
| 2023-06-12 | 10.18 | $74.90 | 88000 |
| 2023-06-09 | 10.47 | $74.46 | 91600 |
| 2023-06-08 | 10.78 | $75.38 | 169849 |
| 2023-06-07 | 11.10 | $75.11 | 127100 |
| 2023-06-06 | 11.56 | $73.37 | 136400 |
| 2023-06-05 | 11.49 | $71.16 | 139740 |
| 2023-06-02 | 11.16 | $73.40 | 472700 |
| 2023-06-01 | 11.73 | $71.87 | 90825 |
| 2023-05-31 | 12.03 | $72.48 | 133236 |
| 2023-05-30 | 12.65 | $73.52 | 75525 |
| 2023-05-26 | 13.03 | $73.81 | 72700 |
| 2023-05-25 | 13.43 | $72.72 | 79022 |
| 2023-05-24 | 13.86 | $73.79 | 101674 |
| 2023-05-23 | 13.45 | $74.00 | 198400 |
| 2023-05-22 | 13.01 | $73.73 | 76100 |
| 2023-05-19 | 12.90 | $72.73 | 118914 |
| 2023-05-18 | 13.03 | $72.48 | 110900 |
| 2023-05-17 | 13.23 | $72.29 | 194819 |
| 2023-05-16 | 13.58 | $71.02 | 119731 |
| 2023-05-15 | 14.22 | $70.90 | 89609 |
| 2023-05-12 | 14.96 | $71.00 | 63826 |
| 2023-05-11 | 15.68 | $71.26 | 73500 |
| 2023-05-10 | 16.30 | $71.63 | 110400 |
| 2023-05-09 | 16.95 | $70.50 | 252248 |
| 2023-05-08 | 17.74 | $71.25 | 105000 |
| 2023-05-05 | 18.49 | $72.07 | 78300 |
| 2023-05-04 | 18.99 | $71.17 | 81500 |
| 2023-05-03 | 19.94 | $71.23 | 136100 |
| 2023-05-02 | 20.94 | $71.73 | 182700 |
| 2023-05-01 | 21.83 | $72.28 | 115700 |
| 2023-04-28 | 22.26 | $73.68 | 81947 |
| 2023-04-27 | 22.22 | $74.36 | 147121 |
| 2023-04-26 | 22.26 | $73.67 | 99900 |
| 2023-04-25 | 22.44 | $74.36 | 155809 |
| 2023-04-24 | 22.11 | $75.48 | 134701 |
| 2023-04-21 | 21.57 | $74.90 | 124900 |
| 2023-04-20 | 20.99 | $75.69 | 149444 |
| 2023-04-19 | 20.06 | $75.96 | 166600 |
| 2023-04-18 | 18.92 | $76.90 | 200540 |
| 2023-04-17 | 17.52 | $78.22 | 135126 |
| 2023-04-14 | 16.12 | $76.35 | 128101 |
| 2023-04-13 | 14.85 | $77.00 | 188540 |
| 2023-04-12 | 13.30 | $76.93 | 137505 |
| 2023-04-11 | 11.64 | $78.97 | 348510 |
| 2023-04-10 | 9.90 | $70.71 | 206948 |
| 2023-04-06 | 10.16 | $70.15 | 61014 |
| 2023-04-05 | 10.64 | $69.95 | 77800 |
| 2023-04-04 | 11.09 | $70.35 | 75009 |
| 2023-04-03 | 11.37 | $71.94 | 92700 |
| 2023-03-31 | 11.14 | $71.48 | 152100 |
| 2023-03-30 | 10.96 | $69.93 | 64735 |
| 2023-03-29 | 11.30 | $69.29 | 61901 |
| 2023-03-28 | 11.66 | $70.15 | 68000 |
| 2023-03-27 | 11.93 | $69.61 | 63215 |
| 2023-03-24 | 12.37 | $69.54 | 66209 |
| 2023-03-23 | 12.95 | $68.39 | 77641 |
| 2023-03-22 | 13.61 | $68.75 | 82700 |
| 2023-03-21 | 13.99 | $69.97 | 104115 |
| 2023-03-20 | 14.27 | $69.18 | 110531 |
| 2023-03-17 | 14.73 | $68.45 | 340726 |
| 2023-03-16 | 15.48 | $69.76 | 104843 |
| 2023-03-15 | 16.27 | $68.33 | 104209 |
| 2023-03-14 | 16.52 | $68.80 | 95816 |
| 2023-03-13 | 17.14 | $67.80 | 85640 |
| 2023-03-10 | 17.04 | $67.64 | 84336 |
| 2023-03-09 | 16.94 | $68.85 | 82300 |
| 2023-03-08 | 17.65 | $69.46 | 78327 |
| 2023-03-07 | 18.30 | $68.87 | 69149 |
| 2023-03-06 | 19.05 | $69.78 | 109207 |
| 2023-03-03 | 20.02 | $71.29 | 83700 |
| 2023-03-02 | 20.81 | $70.75 | 153009 |
| 2023-03-01 | 21.84 | $69.98 | 126400 |
| 2023-02-28 | 22.92 | $69.72 | 147329 |
| 2023-02-27 | 23.98 | $70.43 | 61904 |
| 2023-02-24 | 24.88 | $70.86 | 85400 |
| 2023-02-23 | 26.04 | $71.31 | 75700 |
| 2023-02-22 | 26.86 | $72.23 | 154517 |
| 2023-02-21 | 27.22 | $72.54 | 95749 |
| 2023-02-17 | 27.51 | $73.02 | 75844 |
| 2023-02-16 | 27.85 | $72.34 | 75500 |
| 2023-02-15 | 28.26 | $73.26 | 68342 |
| 2023-02-14 | 28.68 | $72.80 | 79300 |
| 2023-02-13 | 28.77 | $73.30 | 76900 |
| 2023-02-10 | 28.86 | $72.30 | 97700 |
| 2023-02-09 | 29.05 | $72.80 | 84500 |
| 2023-02-08 | 29.11 | $73.57 | 64846 |
| 2023-02-07 | 28.92 | $74.40 | 154900 |
| 2023-02-06 | 28.72 | $74.24 | 87100 |
| 2023-02-03 | 28.18 | $74.74 | 124600 |
| 2023-02-02 | 27.34 | $75.00 | 166705 |
| 2023-02-01 | 26.44 | $74.87 | 91500 |
| 2023-01-31 | 25.50 | $74.31 | 136700 |
| 2023-01-30 | 24.74 | $72.51 | 85541 |
| 2023-01-27 | 24.23 | $71.89 | 65200 |
| 2023-01-26 | 23.83 | $70.97 | 64039 |
| 2023-01-25 | 23.60 | $70.43 | 71924 |
| 2023-01-24 | 23.47 | $70.62 | 75300 |
| 2023-01-23 | 22.99 | $71.42 | 112100 |
| 2023-01-20 | 22.52 | $69.66 | 123544 |
| 2023-01-19 | 22.41 | $68.07 | 135510 |
| 2023-01-18 | 22.44 | $68.12 | 127008 |
| 2023-01-17 | 22.41 | $70.66 | 139900 |
| 2023-01-13 | 21.87 | $69.81 | 97200 |
| 2023-01-12 | 21.38 | $70.60 | 156414 |
| 2023-01-11 | 20.83 | $69.13 | 156000 |
| 2023-01-10 | 20.78 | $67.81 | 157933 |
| 2023-01-09 | 20.83 | $63.13 | 144958 |
| 2023-01-06 | 21.77 | $62.57 | 85553 |
| 2023-01-05 | 22.33 | $60.50 | 81929 |
| 2023-01-04 | 22.09 | $61.17 | 97100 |
| 2023-01-03 | 22.05 | $61.54 | 103040 |
| 2022-12-30 | 21.82 | $60.78 | 178500 |
| 2022-12-29 | 21.57 | $61.83 | 81000 |
| 2022-12-28 | 21.54 | $61.20 | 91900 |
| 2022-12-27 | 21.52 | $62.84 | 62500 |
| 2022-12-23 | 21.78 | $62.88 | 56025 |
| 2022-12-22 | 21.91 | $62.12 | 88700 |
| 2022-12-21 | 21.89 | $63.05 | 96300 |
| 2022-12-20 | 21.87 | $61.23 | 118510 |
| 2022-12-19 | 21.15 | $60.93 | 127919 |
| 2022-12-16 | 20.43 | $61.41 | 340500 |
| 2022-12-15 | 19.80 | $62.65 | 117343 |
| 2022-12-14 | 19.37 | $65.44 | 140548 |
| 2022-12-13 | 19.49 | $66.03 | 150128 |
| 2022-12-12 | 19.73 | $63.88 | 122625 |
| 2022-12-09 | 19.48 | $65.86 | 48700 |
| 2022-12-08 | 19.80 | $66.40 | 73929 |
| 2022-12-07 | 20.13 | $66.51 | 76400 |
| 2022-12-06 | 20.70 | $67.75 | 78105 |
| 2022-12-05 | 21.45 | $68.78 | 98105 |
| 2022-12-02 | 22.57 | $70.00 | 89500 |
| 2022-12-01 | 23.62 | $69.46 | 123200 |
| 2022-11-30 | 24.57 | $71.04 | 150400 |
| 2022-11-29 | 25.60 | $69.64 | 108918 |
| 2022-11-28 | 26.46 | $72.03 | 70100 |
| 2022-11-25 | 26.73 | $72.01 | 27000 |
| 2022-11-23 | 27.06 | $72.13 | 54300 |
| 2022-11-22 | 26.78 | $72.57 | 71800 |
| 2022-11-21 | 26.59 | $71.40 | 99900 |
| 2022-11-18 | 26.66 | $70.96 | 169318 |
| 2022-11-17 | 26.43 | $70.95 | 57800 |
| 2022-11-16 | 26.50 | $70.84 | 76444 |
| 2022-11-15 | 26.35 | $71.85 | 87400 |
| 2022-11-14 | 25.83 | $70.82 | 88100 |
| 2022-11-11 | 25.48 | $72.15 | 103231 |
| 2022-11-10 | 25.11 | $71.89 | 106800 |
| 2022-11-09 | 24.82 | $69.31 | 99809 |
| 2022-11-08 | 24.52 | $71.75 | 101835 |
| 2022-11-07 | 23.08 | $71.55 | 112100 |
| 2022-11-04 | 21.73 | $69.72 | 87011 |
| 2022-11-03 | 20.69 | $67.46 | 75800 |
| 2022-11-02 | 20.08 | $66.98 | 117100 |
| 2022-11-01 | 19.18 | $68.43 | 131600 |
| 2022-10-31 | 18.24 | $63.97 | 116028 |
| 2022-10-28 | 18.71 | $64.20 | 84000 |
| 2022-10-27 | 19.25 | $63.13 | 72900 |
| 2022-10-26 | 19.81 | $63.00 | 82800 |
| 2022-10-25 | 20.65 | $63.06 | 84630 |
| 2022-10-24 | 21.39 | $63.07 | 86600 |
| 2022-10-21 | 22.41 | $62.39 | 94200 |
| 2022-10-20 | 23.41 | $60.28 | 89623 |
| 2022-10-19 | 23.78 | $60.85 | 67034 |
| 2022-10-18 | 24.28 | $60.79 | 80935 |
| 2022-10-17 | 25.00 | $59.85 | 93012 |
| 2022-10-14 | 25.17 | $58.54 | 77700 |
| 2022-10-13 | 24.75 | $58.86 | 102901 |
| 2022-10-12 | 24.24 | $57.51 | 77522 |
| 2022-10-11 | 24.00 | $58.25 | 121500 |
| 2022-10-10 | 23.83 | $58.17 | 95500 |
| 2022-10-07 | 23.71 | $58.14 | 147300 |
| 2022-10-06 | 23.60 | $59.80 | 119411 |
| 2022-10-05 | 24.00 | $60.12 | 77122 |
| 2022-10-04 | 24.63 | $60.65 | 112100 |
| 2022-10-03 | 25.29 | $59.27 | 106417 |
| 2022-09-30 | 25.02 | $57.59 | 134000 |
| 2022-09-29 | 24.44 | $58.66 | 91700 |
| 2022-09-28 | 23.68 | $58.47 | 178800 |
| 2022-09-27 | 22.88 | $58.04 | 116207 |
| 2022-09-26 | 22.05 | $58.78 | 100230 |
| 2022-09-23 | 21.45 | $58.59 | 86844 |
| 2022-09-22 | 20.81 | $60.43 | 72230 |
| 2022-09-21 | 20.69 | $60.95 | 78504 |
| 2022-09-20 | 20.79 | $61.31 | 63135 |
| 2022-09-19 | 20.34 | $61.67 | 82341 |
| 2022-09-16 | 19.95 | $62.23 | 290917 |
| 2022-09-15 | 19.55 | $61.37 | 88632 |
| 2022-09-14 | 19.24 | $61.85 | 129500 |
| 2022-09-13 | 18.92 | $61.31 | 179600 |
| 2022-09-12 | 18.58 | $63.84 | 110200 |
| 2022-09-09 | 18.98 | $63.13 | 116949 |
| 2022-09-08 | 18.93 | $62.46 | 75414 |
| 2022-09-07 | 18.80 | $63.54 | 99223 |
| 2022-09-06 | 18.66 | $62.52 | 158100 |
| 2022-09-02 | 18.09 | $61.68 | 86000 |
| 2022-09-01 | 17.49 | $62.69 | 127600 |
| 2022-08-31 | 17.23 | $63.27 | 169703 |
| 2022-08-30 | 17.22 | $63.87 | 169218 |
| 2022-08-29 | 17.34 | $64.34 | 100700 |
| 2022-08-26 | 17.47 | $64.57 | 82322 |
| 2022-08-25 | 17.88 | $66.18 | 71243 |
| 2022-08-24 | 18.42 | $64.82 | 73900 |
| 2022-08-23 | 18.62 | $64.97 | 81800 |
| 2022-08-22 | 19.07 | $65.77 | 80225 |
| 2022-08-19 | 19.65 | $66.31 | 137700 |
| 2022-08-18 | 20.66 | $68.02 | 56200 |
| 2022-08-17 | 21.38 | $67.38 | 181700 |
| 2022-08-16 | 22.24 | $67.51 | 121500 |
| 2022-08-15 | 23.15 | $66.25 | 137535 |
| 2022-08-12 | 23.86 | $65.83 | 177835 |
| 2022-08-11 | 24.42 | $64.08 | 111710 |
| 2022-08-10 | 25.01 | $64.10 | 135802 |
| 2022-08-09 | 25.42 | $64.14 | 173131 |
| 2022-08-08 | 25.72 | $64.39 | 186000 |
| 2022-08-05 | 26.03 | $64.25 | 252111 |
| 2022-08-04 | 25.87 | $63.97 | 104700 |
| 2022-08-03 | 25.82 | $65.08 | 85300 |
| 2022-08-02 | 26.07 | $65.84 | 108600 |
| 2022-08-01 | 26.37 | $66.30 | 217627 |
| 2022-07-29 | 26.77 | $66.38 | 149400 |
| 2022-07-28 | 26.90 | $66.53 | 61000 |
| 2022-07-27 | 27.01 | $66.39 | 115440 |
| 2022-07-26 | 27.05 | $64.44 | 71400 |
| 2022-07-25 | 26.63 | $65.87 | 85401 |
| 2022-07-22 | 26.45 | $65.90 | 97801 |
| 2022-07-21 | 26.27 | $65.68 | 110825 |
| 2022-07-20 | 25.97 | $66.53 | 115310 |
| 2022-07-19 | 25.74 | $65.90 | 146113 |
| 2022-07-18 | 25.26 | $65.17 | 115019 |
| 2022-07-15 | 24.77 | $66.18 | 97900 |
| 2022-07-14 | 24.37 | $66.78 | 117700 |
| 2022-07-13 | 23.73 | $65.30 | 150848 |
| 2022-07-12 | 22.57 | $65.54 | 528225 |
| 2022-07-11 | 21.35 | $72.53 | 100543 |
| 2022-07-08 | 21.84 | $72.71 | 63229 |
| 2022-07-07 | 22.39 | $74.14 | 140345 |
| 2022-07-06 | 22.97 | $72.07 | 101300 |
| 2022-07-05 | 23.42 | $73.31 | 147727 |
| 2022-07-01 | 23.90 | $72.95 | 92215 |
| 2022-06-30 | 23.78 | $71.63 | 136800 |
| 2022-06-29 | 23.07 | $70.93 | 72643 |
| 2022-06-28 | 22.44 | $71.23 | 86033 |
| 2022-06-27 | 22.00 | $73.09 | 106427 |
| 2022-06-24 | 21.70 | $72.26 | 567200 |
| 2022-06-23 | 21.40 | $71.08 | 174800 |
| 2022-06-22 | 20.39 | $70.60 | 118600 |
| 2022-06-21 | 19.48 | $72.89 | 125548 |
| 2022-06-17 | 18.73 | $71.87 | 226400 |
| 2022-06-16 | 18.02 | $72.18 | 124500 |
| 2022-06-15 | 17.27 | $73.54 | 119700 |
| 2022-06-14 | 16.67 | $72.26 | 112733 |
| 2022-06-13 | 15.64 | $72.16 | 103922 |
| 2022-06-10 | 14.63 | $72.45 | 118633 |
| 2022-06-09 | 13.78 | $74.51 | 72205 |
| 2022-06-08 | 13.29 | $76.37 | 71500 |
| 2022-06-07 | 13.27 | $77.80 | 124300 |
| 2022-06-06 | 13.26 | $77.45 | 108300 |
| 2022-06-03 | 13.38 | $78.23 | 69920 |
| 2022-06-02 | 14.05 | $79.21 | 76500 |
| 2022-06-01 | 14.77 | $77.49 | 82233 |
| 2022-05-31 | 15.52 | $78.63 | 218748 |
| 2022-05-27 | 16.07 | $78.67 | 72648 |
| 2022-05-26 | 16.84 | $77.92 | 99837 |
| 2022-05-25 | 17.58 | $76.90 | 127322 |
| 2022-05-24 | 17.88 | $75.32 | 130209 |
| 2022-05-23 | 17.62 | $75.27 | 160543 |
| 2022-05-20 | 17.45 | $76.20 | 223841 |
| 2022-05-19 | 17.06 | $74.50 | 163700 |
| 2022-05-18 | 16.64 | $76.85 | 236400 |
| 2022-05-17 | 16.76 | $79.64 | 108310 |
| 2022-05-16 | 17.41 | $78.67 | 94923 |
| 2022-05-13 | 17.98 | $78.68 | 104039 |
| 2022-05-12 | 18.44 | $77.88 | 145800 |
| 2022-05-11 | 18.77 | $76.07 | 141714 |
| 2022-05-10 | 18.87 | $76.36 | 176635 |
| 2022-05-09 | 19.13 | $78.04 | 182313 |
| 2022-05-06 | 19.77 | $78.09 | 145021 |
| 2022-05-05 | 20.47 | $79.26 | 90237 |
| 2022-05-04 | 21.52 | $82.25 | 102900 |
| 2022-05-03 | 22.14 | $81.09 | 120900 |
| 2022-05-02 | 22.97 | $81.15 | 190700 |
| 2022-04-29 | 23.93 | $79.45 | 183500 |
| 2022-04-28 | 24.97 | $81.01 | 115400 |
| 2022-04-27 | 25.85 | $79.79 | 188143 |
| 2022-04-26 | 26.79 | $79.32 | 211600 |
| 2022-04-25 | 27.65 | $80.50 | 189619 |
| 2022-04-22 | 28.91 | $80.34 | 181513 |
| 2022-04-21 | 29.36 | $82.37 | 142809 |
| 2022-04-20 | 29.30 | $82.13 | 121700 |
| 2022-04-19 | 29.38 | $82.55 | 189428 |
| 2022-04-18 | 29.47 | $79.14 | 95417 |
| 2022-04-14 | 29.80 | $81.87 | 109000 |
| 2022-04-13 | 29.40 | $81.33 | 112842 |
| 2022-04-12 | 28.73 | $82.39 | 169135 |
| 2022-04-11 | 27.82 | $83.30 | 228300 |
| 2022-04-08 | 26.37 | $87.85 | 290118 |
| 2022-04-07 | 24.85 | $80.15 | 178506 |
| 2022-04-06 | 24.63 | $79.20 | 103549 |
| 2022-04-05 | 24.67 | $78.18 | 109800 |
| 2022-04-04 | 24.34 | $79.60 | 200000 |
| 2022-04-01 | 23.75 | $79.02 | 115200 |
| 2022-03-31 | 23.40 | $78.87 | 100340 |
| 2022-03-30 | 22.88 | $79.19 | 73900 |
| 2022-03-29 | 22.34 | $79.83 | 132607 |
| 2022-03-28 | 21.55 | $79.25 | 66035 |
| 2022-03-25 | 20.96 | $79.45 | 53447 |
| 2022-03-24 | 20.22 | $78.78 | 65407 |
| 2022-03-23 | 19.65 | $77.74 | 64900 |
| 2022-03-22 | 19.17 | $78.75 | 74000 |
| 2022-03-21 | 18.38 | $78.22 | 72700 |
| 2022-03-18 | 17.54 | $77.88 | 293333 |
| 2022-03-17 | 16.50 | $78.82 | 67609 |
| 2022-03-16 | 15.46 | $78.16 | 107300 |
| 2022-03-15 | 14.37 | $77.19 | 107600 |
| 2022-03-14 | 13.87 | $75.78 | 119805 |
| 2022-03-11 | 13.69 | $75.09 | 85200 |
| 2022-03-10 | 13.45 | $75.95 | 89242 |
| 2022-03-09 | 13.37 | $75.24 | 60730 |
| 2022-03-08 | 13.11 | $73.95 | 78409 |
| 2022-03-07 | 12.83 | $75.72 | 170400 |
| 2022-03-04 | 11.98 | $77.86 | 104113 |
| 2022-03-03 | 11.08 | $74.94 | 73600 |
| 2022-03-02 | 10.85 | $75.33 | 117941 |
| 2022-03-01 | 10.69 | $72.01 | 127600 |
| 2022-02-28 | 11.16 | $72.72 | 114000 |
| 2022-02-25 | 11.42 | $73.06 | 82830 |
| 2022-02-24 | 11.79 | $72.55 | 103300 |
| 2022-02-23 | 12.41 | $69.75 | 74434 |
| 2022-02-22 | 12.41 | $70.56 | 96700 |
| 2022-02-18 | 12.50 | $71.38 | 185000 |
| 2022-02-17 | 12.84 | $70.96 | 68900 |
| 2022-02-16 | 12.79 | $71.41 | 51100 |
| 2022-02-15 | 12.91 | $71.02 | 81429 |
| 2022-02-14 | 13.18 | $70.63 | 122437 |
| 2022-02-11 | 13.08 | $70.39 | 86408 |
| 2022-02-10 | 12.98 | $70.04 | 103628 |
| 2022-02-09 | 12.95 | $70.73 | 58314 |
| 2022-02-08 | 13.05 | $70.58 | 59400 |
| 2022-02-07 | 13.09 | $68.81 | 76446 |
| 2022-02-04 | 12.64 | $68.34 | 83100 |
| 2022-02-03 | 11.82 | $68.57 | 83100 |
| 2022-02-02 | 11.33 | $69.93 | 111000 |
| 2022-02-01 | 11.16 | $70.81 | 110606 |
| 2022-01-31 | 10.99 | $71.41 | 216939 |
| 2022-01-28 | 10.66 | $70.12 | 113945 |
| 2022-01-27 | 10.30 | $71.51 | 218847 |
| 2022-01-26 | 10.82 | $72.37 | 172640 |
| 2022-01-25 | 11.31 | $72.73 | 154800 |
| 2022-01-24 | 11.78 | $74.33 | 184303 |
| 2022-01-21 | 12.26 | $70.58 | 106900 |
| 2022-01-20 | 11.90 | $70.05 | 100100 |
| 2022-01-19 | 11.65 | $71.49 | 158300 |
| 2022-01-18 | 11.84 | $73.51 | 136500 |
| 2022-01-14 | 12.46 | $73.49 | 97000 |
| 2022-01-13 | 12.99 | $73.84 | 79536 |
| 2022-01-12 | 13.49 | $73.42 | 79601 |
| 2022-01-11 | 14.01 | $74.61 | 66739 |
| 2022-01-10 | 14.61 | $73.74 | 107800 |
| 2022-01-07 | 15.30 | $74.24 | 148219 |
| 2022-01-06 | 15.92 | $73.09 | 178147 |
| 2022-01-05 | 16.46 | $72.72 | 89553 |
| 2022-01-04 | 17.06 | $74.37 | 97600 |
| 2022-01-03 | 17.88 | $73.85 | 99500 |
| 2021-12-31 | 18.59 | $73.17 | 69600 |
| 2021-12-30 | 18.94 | $72.77 | 81100 |
| 2021-12-29 | 19.37 | $72.92 | 69600 |
| 2021-12-28 | 19.81 | $73.64 | 67127 |
| 2021-12-27 | 20.28 | $72.00 | 63200 |
| 2021-12-23 | 20.30 | $72.12 | 77637 |
| 2021-12-22 | 20.35 | $72.49 | 140500 |
| 2021-12-21 | 20.15 | $71.00 | 172000 |
| 2021-12-20 | 19.52 | $69.80 | 173815 |
| 2021-12-17 | 18.76 | $71.59 | 711132 |
| 2021-12-16 | 18.27 | $70.54 | 104640 |
| 2021-12-15 | 17.91 | $71.94 | 140009 |
| 2021-12-14 | 17.52 | $71.50 | 104946 |
| 2021-12-13 | 17.01 | $72.51 | 107500 |
| 2021-12-10 | 16.80 | $72.43 | 64009 |
| 2021-12-09 | 16.68 | $72.46 | 73200 |
| 2021-12-08 | 16.63 | $73.24 | 52042 |
| 2021-12-07 | 16.72 | $74.13 | 104704 |
| 2021-12-06 | 16.96 | $74.12 | 135503 |
| 2021-12-03 | 16.90 | $70.07 | 236900 |
| 2021-12-02 | 16.16 | $71.52 | 80300 |
| 2021-12-01 | 15.72 | $71.04 | 86100 |
| 2021-11-30 | 15.26 | $71.72 | 113000 |
| 2021-11-29 | 14.67 | $72.70 | 66704 |
| 2021-11-26 | 14.47 | $72.65 | 58200 |
| 2021-11-24 | 14.26 | $77.99 | 54500 |
| 2021-11-23 | 14.76 | $79.55 | 88802 |
| 2021-11-22 | 14.76 | $81.14 | 89400 |
| 2021-11-19 | 14.76 | $78.97 | 77645 |
| 2021-11-18 | 15.29 | $78.60 | 64300 |
| 2021-11-17 | 15.95 | $78.88 | 124805 |
| 2021-11-16 | 16.55 | $78.30 | 75034 |
| 2021-11-15 | 17.27 | $77.31 | 61010 |
| 2021-11-12 | 17.95 | $77.50 | 51104 |
| 2021-11-11 | 18.75 | $77.89 | 49208 |
| 2021-11-10 | 19.38 | $77.60 | 59600 |
| 2021-11-09 | 19.90 | $76.55 | 125500 |
| 2021-11-08 | 20.13 | $75.71 | 107025 |
| 2021-11-05 | 20.38 | $76.57 | 87100 |
| 2021-11-04 | 21.12 | $76.54 | 97200 |
| 2021-11-03 | 21.45 | $76.06 | 101400 |
| 2021-11-02 | 21.61 | $72.79 | 60800 |
| 2021-11-01 | 21.02 | $72.92 | 107530 |
| 2021-10-29 | 20.27 | $71.95 | 83933 |
| 2021-10-28 | 19.21 | $72.19 | 78400 |
| 2021-10-27 | 18.16 | $71.54 | 75032 |
| 2021-10-26 | 17.06 | $72.12 | 117100 |
| 2021-10-25 | 15.98 | $75.55 | 128335 |
| 2021-10-22 | 15.20 | $75.21 | 209800 |
| 2021-10-21 | 14.38 | $79.37 | 74600 |
| 2021-10-20 | 15.06 | $79.46 | 46000 |
| 2021-10-19 | 15.58 | $79.26 | 42200 |
| 2021-10-18 | 16.28 | $78.21 | 40514 |
| 2021-10-15 | 16.91 | $77.97 | 54349 |
| 2021-10-14 | 17.68 | $77.58 | 38719 |
| 2021-10-13 | 18.29 | $76.56 | 58805 |
| 2021-10-12 | 18.92 | $78.06 | 46639 |
| 2021-10-11 | 19.77 | $77.91 | 50447 |
| 2021-10-08 | 20.71 | $79.34 | 32400 |
| 2021-10-07 | 21.27 | $80.13 | 89733 |
| 2021-10-06 | 21.87 | $78.87 | 67125 |
| 2021-10-05 | 22.96 | $78.49 | 83239 |
| 2021-10-04 | 24.08 | $78.87 | 87500 |
| 2021-10-01 | 25.26 | $77.38 | 118700 |
| 2021-09-30 | 26.52 | $77.55 | 88200 |
| 2021-09-29 | 27.82 | $80.67 | 55103 |
| 2021-09-28 | 28.72 | $79.98 | 118500 |
| 2021-09-27 | 29.51 | $81.01 | 118047 |
| 2021-09-24 | 30.13 | $80.37 | 64000 |
| 2021-09-23 | 30.92 | $80.74 | 47813 |
| 2021-09-22 | 31.85 | $79.69 | 81100 |
| 2021-09-21 | 32.92 | $80.05 | 77400 |
| 2021-09-20 | 33.94 | $80.60 | 71000 |
| 2021-09-17 | 34.94 | $82.51 | 263917 |
| 2021-09-16 | 35.71 | $81.43 | 76323 |
| 2021-09-15 | 36.66 | $81.56 | 117300 |
| 2021-09-14 | 37.76 | $80.88 | 75840 |
| 2021-09-13 | 38.92 | $82.11 | 101800 |
| 2021-09-10 | 39.82 | $84.66 | 65800 |
| 2021-09-09 | 40.21 | $85.35 | 93500 |
| 2021-09-08 | 40.68 | $83.45 | 56900 |
| 2021-09-07 | 41.45 | $83.57 | 95721 |
| 2021-09-03 | 41.99 | $84.27 | 61700 |
| 2021-09-02 | 42.51 | $85.40 | 56100 |
| 2021-09-01 | 42.78 | $84.47 | 80800 |
| 2021-08-31 | 43.21 | $84.61 | 133812 |
| 2021-08-30 | 43.54 | $86.01 | 67400 |
| 2021-08-27 | 43.46 | $86.28 | 98472 |
| 2021-08-26 | 43.46 | $84.06 | 73100 |
| 2021-08-25 | 43.66 | $84.13 | 74500 |
| 2021-08-24 | 43.87 | $83.43 | 66000 |
| 2021-08-23 | 44.16 | $83.96 | 80815 |
| 2021-08-20 | 44.48 | $81.46 | 109000 |
| 2021-08-19 | 45.04 | $79.83 | 102512 |
| 2021-08-18 | 45.75 | $80.20 | 60928 |
| 2021-08-17 | 46.20 | $81.18 | 105300 |
| 2021-08-16 | 46.64 | $82.12 | 116400 |
| 2021-08-13 | 46.90 | $82.25 | 53900 |
| 2021-08-12 | 46.99 | $83.64 | 44700 |
| 2021-08-11 | 46.82 | $84.87 | 81400 |
| 2021-08-10 | 46.42 | $85.26 | 60507 |
| 2021-08-09 | 45.95 | $85.37 | 55000 |
| 2021-08-06 | 45.39 | $85.90 | 72613 |
| 2021-08-05 | 44.80 | $86.05 | 69337 |
| 2021-08-04 | 44.22 | $84.98 | 65400 |
| 2021-08-03 | 43.61 | $87.68 | 118828 |
| 2021-08-02 | 42.74 | $86.89 | 91200 |
| 2021-07-30 | 41.69 | $89.74 | 104600 |
| 2021-07-29 | 40.38 | $88.34 | 162700 |
| 2021-07-28 | 39.05 | $87.73 | 42800 |
| 2021-07-27 | 37.67 | $87.00 | 54316 |
| 2021-07-26 | 36.23 | $87.58 | 51400 |
| 2021-07-23 | 34.61 | $86.99 | 56500 |
| 2021-07-22 | 32.92 | $85.81 | 64900 |
| 2021-07-21 | 31.11 | $87.82 | 62936 |
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