Is SouthState Bank Corp. (SSB) a Buy, Sell, or Hold?
Enter your email address below for free access to our SouthState Bank Corp. (SSB) research center and poll results.
NYSE : SSB
SouthState Bank Corp. — Technical Indicators
$106 USD
$4.75 (4.69%)
- Volume
- 1.47M
- Average Volume
- 813.16K
- Market Capitalization
- $10.35B
- P/E Ratio
- 11.06
- Dividend Yield
- 2.26%
- Price Target
- $119.00
- Year High
- $108.46
- Year Low
- $84.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
101.19
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
63.52
Average
84.90
Maximum
109.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 101.19 | $106.00 | 1.8M |
| 2026-07-23 | 100.93 | $101.25 | 1.0M |
| 2026-07-22 | 100.85 | $102.19 | 725400 |
| 2026-07-21 | 100.68 | $102.28 | 693145 |
| 2026-07-20 | 100.43 | $102.35 | 648732 |
| 2026-07-17 | 100.14 | $103.19 | 597310 |
| 2026-07-16 | 99.77 | $104.22 | 1.0M |
| 2026-07-15 | 99.44 | $101.15 | 695800 |
| 2026-07-14 | 99.26 | $100.68 | 941500 |
| 2026-07-13 | 99.18 | $100.44 | 827700 |
| 2026-07-10 | 99.03 | $99.68 | 455700 |
| 2026-07-09 | 98.88 | $99.29 | 596100 |
| 2026-07-08 | 98.70 | $97.61 | 945606 |
| 2026-07-07 | 98.55 | $99.83 | 1.1M |
| 2026-07-06 | 98.33 | $100.84 | 791200 |
| 2026-07-02 | 98.03 | $100.16 | 1.1M |
| 2026-07-01 | 97.63 | $101.35 | 974329 |
| 2026-06-30 | 97.27 | $99.90 | 658200 |
| 2026-06-29 | 96.90 | $99.99 | 788800 |
| 2026-06-26 | 96.64 | $101.37 | 2.4M |
| 2026-06-25 | 96.31 | $100.77 | 779212 |
| 2026-06-24 | 96.02 | $99.75 | 560123 |
| 2026-06-23 | 95.81 | $98.82 | 760600 |
| 2026-06-22 | 95.59 | $97.13 | 514447 |
| 2026-06-18 | 95.43 | $96.53 | 1.3M |
| 2026-06-17 | 95.33 | $95.85 | 887200 |
| 2026-06-16 | 95.14 | $97.63 | 647100 |
| 2026-06-15 | 94.90 | $97.60 | 711240 |
| 2026-06-12 | 94.63 | $98.96 | 643445 |
| 2026-06-11 | 94.35 | $97.50 | 591400 |
| 2026-06-10 | 94.07 | $96.67 | 943500 |
| 2026-06-09 | 93.92 | $95.66 | 1.1M |
| 2026-06-08 | 93.83 | $94.75 | 901147 |
| 2026-06-05 | 93.91 | $95.32 | 566509 |
| 2026-06-04 | 94.01 | $94.90 | 674400 |
| 2026-06-03 | 94.20 | $92.22 | 703000 |
| 2026-06-02 | 94.45 | $94.16 | 561112 |
| 2026-06-01 | 94.57 | $92.51 | 508100 |
| 2026-05-29 | 94.82 | $94.75 | 678200 |
| 2026-05-28 | 94.96 | $94.69 | 556309 |
| 2026-05-27 | 95.06 | $94.90 | 508916 |
| 2026-05-26 | 95.23 | $95.56 | 432500 |
| 2026-05-22 | 95.35 | $94.60 | 865339 |
| 2026-05-21 | 95.36 | $93.84 | 977662 |
| 2026-05-20 | 95.57 | $94.56 | 706139 |
| 2026-05-19 | 95.72 | $92.03 | 550200 |
| 2026-05-18 | 96.05 | $92.84 | 452833 |
| 2026-05-15 | 96.42 | $92.22 | 511600 |
| 2026-05-14 | 96.80 | $93.27 | 675900 |
| 2026-05-13 | 97.01 | $91.91 | 1.0M |
| 2026-05-12 | 97.31 | $93.68 | 918900 |
| 2026-05-11 | 97.54 | $93.89 | 688800 |
| 2026-05-08 | 97.73 | $96.28 | 723100 |
| 2026-05-07 | 97.80 | $97.36 | 761900 |
| 2026-05-06 | 97.90 | $98.65 | 908359 |
| 2026-05-05 | 97.83 | $97.36 | 868000 |
| 2026-05-04 | 97.66 | $96.46 | 774816 |
| 2026-05-01 | 97.55 | $97.48 | 621504 |
| 2026-04-30 | 97.37 | $97.67 | 936800 |
| 2026-04-29 | 97.16 | $96.55 | 1.0M |
| 2026-04-28 | 96.96 | $98.42 | 723237 |
| 2026-04-27 | 96.56 | $97.84 | 1.4M |
| 2026-04-24 | 96.15 | $94.86 | 2.0M |
| 2026-04-23 | 96.01 | $98.09 | 976920 |
| 2026-04-22 | 95.69 | $97.55 | 735108 |
| 2026-04-21 | 95.37 | $98.63 | 707100 |
| 2026-04-20 | 94.97 | $100.14 | 841800 |
| 2026-04-17 | 94.44 | $99.93 | 1.0M |
| 2026-04-16 | 93.91 | $97.40 | 442518 |
| 2026-04-15 | 93.47 | $97.97 | 677500 |
| 2026-04-14 | 93.13 | $98.19 | 1.4M |
| 2026-04-13 | 92.74 | $97.80 | 1.1M |
| 2026-04-10 | 92.37 | $97.66 | 867000 |
| 2026-04-09 | 92.01 | $99.40 | 864574 |
| 2026-04-08 | 91.63 | $97.16 | 1.1M |
| 2026-04-07 | 91.45 | $94.01 | 794200 |
| 2026-04-06 | 91.45 | $94.15 | 553800 |
| 2026-04-02 | 91.47 | $93.91 | 497900 |
| 2026-04-01 | 91.63 | $93.61 | 1.1M |
| 2026-03-31 | 91.89 | $92.52 | 688400 |
| 2026-03-30 | 92.20 | $90.35 | 733927 |
| 2026-03-27 | 92.67 | $89.73 | 829100 |
| 2026-03-26 | 93.11 | $91.96 | 562100 |
| 2026-03-25 | 93.70 | $91.71 | 1.1M |
| 2026-03-24 | 94.24 | $91.07 | 613600 |
| 2026-03-23 | 94.68 | $90.63 | 952406 |
| 2026-03-20 | 95.18 | $89.67 | 1.7M |
| 2026-03-19 | 95.97 | $89.22 | 1.5M |
| 2026-03-18 | 96.69 | $88.58 | 1.2M |
| 2026-03-17 | 97.44 | $91.18 | 541200 |
| 2026-03-16 | 98.09 | $90.53 | 645740 |
| 2026-03-13 | 98.77 | $90.43 | 844533 |
| 2026-03-12 | 99.37 | $90.45 | 1.3M |
| 2026-03-11 | 100.03 | $91.75 | 700747 |
| 2026-03-10 | 100.71 | $93.56 | 659806 |
| 2026-03-09 | 101.39 | $93.89 | 722900 |
| 2026-03-06 | 102.08 | $94.60 | 649443 |
| 2026-03-05 | 102.68 | $97.08 | 668735 |
| 2026-03-04 | 103.14 | $98.94 | 945642 |
| 2026-03-03 | 103.39 | $98.58 | 1.3M |
| 2026-03-02 | 103.61 | $99.77 | 613600 |
| 2026-02-27 | 103.74 | $98.67 | 1.6M |
| 2026-02-26 | 103.94 | $103.73 | 774343 |
| 2026-02-25 | 103.80 | $102.47 | 1.7M |
| 2026-02-24 | 103.73 | $99.87 | 585700 |
| 2026-02-23 | 103.75 | $100.58 | 902000 |
| 2026-02-20 | 103.74 | $105.44 | 1.4M |
| 2026-02-19 | 103.49 | $103.61 | 758700 |
| 2026-02-18 | 103.34 | $103.69 | 900512 |
| 2026-02-17 | 103.00 | $104.11 | 724900 |
| 2026-02-13 | 102.71 | $104.11 | 930938 |
| 2026-02-12 | 102.46 | $102.56 | 664400 |
| 2026-02-11 | 102.22 | $103.68 | 561716 |
| 2026-02-10 | 101.87 | $105.17 | 585549 |
| 2026-02-09 | 101.46 | $107.18 | 488500 |
| 2026-02-06 | 100.98 | $107.82 | 979400 |
| 2026-02-05 | 100.51 | $106.56 | 1.0M |
| 2026-02-04 | 100.01 | $106.24 | 1.1M |
| 2026-02-03 | 99.55 | $103.91 | 1.1M |
| 2026-02-02 | 99.14 | $102.97 | 910800 |
| 2026-01-30 | 98.70 | $102.33 | 891800 |
| 2026-01-29 | 98.29 | $102.78 | 792233 |
| 2026-01-28 | 97.90 | $100.97 | 1.2M |
| 2026-01-27 | 97.62 | $101.03 | 866300 |
| 2026-01-26 | 97.36 | $100.35 | 1.1M |
| 2026-01-23 | 97.15 | $100.19 | 2.3M |
| 2026-01-22 | 96.94 | $100.56 | 1.0M |
| 2026-01-21 | 96.77 | $100.57 | 827115 |
| 2026-01-20 | 96.60 | $96.88 | 491200 |
| 2026-01-16 | 96.62 | $98.43 | 614334 |
| 2026-01-15 | 96.58 | $98.99 | 604900 |
| 2026-01-14 | 96.47 | $97.82 | 674439 |
| 2026-01-13 | 96.43 | $96.70 | 518400 |
| 2026-01-12 | 96.40 | $96.89 | 477112 |
| 2026-01-09 | 96.31 | $97.69 | 706200 |
| 2026-01-08 | 96.19 | $98.32 | 624521 |
| 2026-01-07 | 95.89 | $96.59 | 482400 |
| 2026-01-06 | 95.64 | $97.12 | 690600 |
| 2026-01-05 | 95.39 | $95.55 | 820707 |
| 2026-01-02 | 95.21 | $94.23 | 538107 |
| 2025-12-31 | 95.09 | $94.11 | 617803 |
| 2025-12-30 | 94.83 | $95.06 | 551200 |
| 2025-12-29 | 94.58 | $95.28 | 560445 |
| 2025-12-26 | 94.29 | $95.77 | 443400 |
| 2025-12-24 | 93.99 | $96.25 | 173100 |
| 2025-12-23 | 93.67 | $95.94 | 604300 |
| 2025-12-22 | 93.24 | $97.12 | 475615 |
| 2025-12-19 | 92.79 | $97.18 | 1.4M |
| 2025-12-18 | 92.22 | $97.33 | 877800 |
| 2025-12-17 | 91.71 | $97.68 | 819400 |
| 2025-12-16 | 91.13 | $96.73 | 875712 |
| 2025-12-15 | 90.56 | $97.08 | 1.7M |
| 2025-12-12 | 90.15 | $96.08 | 1.3M |
| 2025-12-11 | 89.81 | $95.15 | 1.1M |
| 2025-12-10 | 89.53 | $95.20 | 1.1M |
| 2025-12-09 | 89.21 | $92.39 | 824900 |
| 2025-12-08 | 89.03 | $91.50 | 716048 |
| 2025-12-05 | 88.85 | $92.14 | 674600 |
| 2025-12-04 | 88.62 | $92.07 | 530800 |
| 2025-12-03 | 88.42 | $91.66 | 663231 |
| 2025-12-02 | 88.23 | $88.91 | 808300 |
| 2025-12-01 | 88.23 | $90.05 | 713800 |
| 2025-11-28 | 88.16 | $89.51 | 356143 |
| 2025-11-26 | 88.09 | $89.78 | 599492 |
| 2025-11-25 | 88.02 | $89.93 | 787236 |
| 2025-11-24 | 88.01 | $87.37 | 938900 |
| 2025-11-21 | 88.16 | $88.05 | 1.1M |
| 2025-11-20 | 88.28 | $85.77 | 773200 |
| 2025-11-19 | 88.49 | $87.08 | 657900 |
| 2025-11-18 | 88.83 | $86.14 | 723716 |
| 2025-11-17 | 89.25 | $85.31 | 624200 |
| 2025-11-14 | 89.71 | $88.87 | 552400 |
| 2025-11-13 | 89.89 | $89.23 | 678634 |
| 2025-11-12 | 90.00 | $89.65 | 776929 |
| 2025-11-11 | 90.36 | $88.78 | 1.1M |
| 2025-11-10 | 90.87 | $88.86 | 942400 |
| 2025-11-07 | 91.23 | $87.85 | 1.2M |
| 2025-11-06 | 91.54 | $87.55 | 713249 |
| 2025-11-05 | 92.10 | $87.98 | 689820 |
| 2025-11-04 | 92.68 | $87.91 | 1.3M |
| 2025-11-03 | 93.28 | $88.85 | 706300 |
| 2025-10-31 | 93.88 | $88.65 | 835300 |
| 2025-10-30 | 94.42 | $88.14 | 966200 |
| 2025-10-29 | 94.91 | $88.35 | 1.1M |
| 2025-10-28 | 95.41 | $89.72 | 898400 |
| 2025-10-27 | 95.87 | $90.43 | 872219 |
| 2025-10-24 | 96.31 | $90.47 | 950345 |
| 2025-10-23 | 96.85 | $89.92 | 2.0M |
| 2025-10-22 | 97.36 | $93.87 | 715317 |
| 2025-10-21 | 97.68 | $94.57 | 666700 |
| 2025-10-20 | 97.96 | $94.51 | 711977 |
| 2025-10-17 | 98.24 | $92.47 | 763925 |
| 2025-10-16 | 98.69 | $91.41 | 1.1M |
| 2025-10-15 | 99.29 | $96.90 | 575900 |
| 2025-10-14 | 99.50 | $98.94 | 406217 |
| 2025-10-13 | 99.57 | $96.20 | 608314 |
| 2025-10-10 | 99.80 | $93.88 | 806800 |
| 2025-10-09 | 100.17 | $98.85 | 498200 |
| 2025-10-08 | 100.34 | $99.55 | 354600 |
| 2025-10-07 | 100.43 | $100.01 | 656600 |
| 2025-10-06 | 100.48 | $100.76 | 998500 |
| 2025-10-03 | 100.55 | $99.37 | 917021 |
| 2025-10-02 | 100.73 | $97.95 | 522400 |
| 2025-10-01 | 101.01 | $98.46 | 536100 |
| 2025-09-30 | 101.16 | $98.87 | 610200 |
| 2025-09-29 | 101.36 | $99.33 | 947446 |
| 2025-09-26 | 101.49 | $101.17 | 373347 |
| 2025-09-25 | 101.52 | $100.10 | 444300 |
| 2025-09-24 | 101.60 | $100.24 | 447700 |
| 2025-09-23 | 101.59 | $100.30 | 466200 |
| 2025-09-22 | 101.54 | $100.04 | 775200 |
| 2025-09-19 | 101.56 | $101.39 | 1.9M |
| 2025-09-18 | 101.31 | $103.45 | 638800 |
| 2025-09-17 | 100.97 | $101.22 | 928709 |
| 2025-09-16 | 100.72 | $100.28 | 563606 |
| 2025-09-15 | 100.51 | $100.81 | 524100 |
| 2025-09-12 | 100.24 | $101.25 | 569200 |
| 2025-09-11 | 100.05 | $102.20 | 512020 |
| 2025-09-10 | 99.83 | $101.40 | 513331 |
| 2025-09-09 | 99.53 | $101.03 | 784000 |
| 2025-09-08 | 99.08 | $102.19 | 689800 |
| 2025-09-05 | 98.58 | $103.01 | 1.4M |
| 2025-09-04 | 98.02 | $103.55 | 862600 |
| 2025-09-03 | 97.50 | $101.40 | 821300 |
| 2025-09-02 | 97.13 | $102.76 | 969700 |
| 2025-08-29 | 96.68 | $102.06 | 564907 |
| 2025-08-28 | 96.21 | $101.73 | 907825 |
| 2025-08-27 | 95.83 | $101.76 | 766829 |
| 2025-08-26 | 95.54 | $100.04 | 602400 |
| 2025-08-25 | 95.39 | $99.19 | 457622 |
| 2025-08-22 | 95.31 | $100.42 | 781000 |
| 2025-08-21 | 95.22 | $96.44 | 418500 |
| 2025-08-20 | 95.29 | $96.60 | 575200 |
| 2025-08-19 | 95.32 | $96.35 | 540541 |
| 2025-08-18 | 95.42 | $95.99 | 534100 |
| 2025-08-15 | 95.47 | $95.40 | 813110 |
| 2025-08-14 | 95.59 | $97.53 | 654100 |
| 2025-08-13 | 95.59 | $97.66 | 623100 |
| 2025-08-12 | 95.51 | $95.51 | 737900 |
| 2025-08-11 | 95.45 | $92.04 | 939000 |
| 2025-08-08 | 95.79 | $92.22 | 899300 |
| 2025-08-07 | 96.03 | $91.78 | 819600 |
| 2025-08-06 | 96.33 | $93.07 | 643800 |
| 2025-08-05 | 96.54 | $94.12 | 865500 |
| 2025-08-04 | 96.67 | $93.59 | 828500 |
| 2025-08-01 | 96.79 | $92.76 | 1.1M |
| 2025-07-31 | 97.00 | $94.17 | 912300 |
| 2025-07-30 | 97.12 | $95.92 | 777800 |
| 2025-07-29 | 97.09 | $97.10 | 924400 |
| 2025-07-28 | 96.84 | $97.59 | 1.5M |
| 2025-07-25 | 96.51 | $98.50 | 2.0M |
| 2025-07-24 | 96.18 | $97.90 | 2.0M |
| 2025-07-23 | 95.72 | $97.22 | 1.1M |
| 2025-07-22 | 95.34 | $98.35 | 1.4M |
| 2025-07-21 | 94.84 | $96.99 | 726400 |
| 2025-07-18 | 94.29 | $97.81 | 538900 |
| 2025-07-17 | 93.70 | $97.59 | 641500 |
| 2025-07-16 | 93.07 | $95.93 | 950900 |
| 2025-07-15 | 92.59 | $94.44 | 910300 |
| 2025-07-14 | 92.13 | $98.70 | 1.1M |
| 2025-07-11 | 91.59 | $97.14 | 792200 |
| 2025-07-10 | 91.18 | $97.65 | 624400 |
| 2025-07-09 | 90.84 | $97.40 | 580300 |
| 2025-07-08 | 90.49 | $96.69 | 740700 |
| 2025-07-07 | 90.15 | $95.94 | 780900 |
| 2025-07-03 | 89.72 | $96.87 | 482300 |
| 2025-07-02 | 89.25 | $96.74 | 1.2M |
| 2025-07-01 | 88.84 | $95.26 | 945100 |
| 2025-06-30 | 88.43 | $92.03 | 1.4M |
| 2025-06-27 | 88.22 | $90.98 | 16.2M |
| 2025-06-26 | 88.12 | $91.90 | 975800 |
| 2025-06-25 | 87.93 | $88.83 | 778900 |
| 2025-06-24 | 87.98 | $89.63 | 830500 |
| 2025-06-23 | 87.87 | $88.21 | 1.0M |
| 2025-06-20 | 87.86 | $85.98 | 1.6M |
| 2025-06-18 | 87.96 | $86.04 | 773900 |
| 2025-06-17 | 88.18 | $85.13 | 1.3M |
| 2025-06-16 | 88.50 | $86.20 | 946500 |
| 2025-06-13 | 88.75 | $85.22 | 855300 |
| 2025-06-12 | 89.04 | $87.94 | 724300 |
| 2025-06-11 | 89.21 | $89.02 | 656600 |
| 2025-06-10 | 89.34 | $90.77 | 604400 |
| 2025-06-09 | 89.39 | $90.50 | 592700 |
| 2025-06-06 | 89.30 | $89.72 | 510100 |
| 2025-06-05 | 89.30 | $87.33 | 527000 |
| 2025-06-04 | 89.30 | $87.53 | 562100 |
| 2025-06-03 | 89.33 | $88.63 | 596000 |
| 2025-06-02 | 89.36 | $87.10 | 739000 |
| 2025-05-30 | 89.48 | $87.80 | 1.0M |
| 2025-05-29 | 89.47 | $88.87 | 750500 |
| 2025-05-28 | 89.36 | $88.18 | 577500 |
| 2025-05-27 | 89.34 | $89.72 | 901800 |
| 2025-05-23 | 89.23 | $87.60 | 1.0M |
| 2025-05-22 | 89.21 | $87.92 | 897900 |
| 2025-05-21 | 89.31 | $87.89 | 817100 |
| 2025-05-20 | 89.34 | $90.58 | 542100 |
| 2025-05-19 | 89.17 | $91.42 | 608400 |
| 2025-05-16 | 88.78 | $91.29 | 907600 |
| 2025-05-15 | 88.45 | $90.99 | 600800 |
| 2025-05-14 | 88.11 | $91.35 | 782400 |
| 2025-05-13 | 87.73 | $91.64 | 1.1M |
| 2025-05-12 | 87.29 | $91.79 | 885400 |
| 2025-05-09 | 86.78 | $88.74 | 650000 |
| 2025-05-08 | 86.42 | $89.70 | 740900 |
| 2025-05-07 | 86.30 | $87.26 | 701100 |
| 2025-05-06 | 85.96 | $88.14 | 684800 |
| 2025-05-05 | 85.66 | $89.25 | 681000 |
| 2025-05-02 | 85.27 | $89.38 | 500500 |
| 2025-05-01 | 85.03 | $87.65 | 624400 |
| 2025-04-30 | 85.39 | $86.78 | 620900 |
| 2025-04-29 | 85.66 | $87.66 | 966600 |
| 2025-04-28 | 85.92 | $87.49 | 1.0M |
| 2025-04-25 | 86.15 | $87.36 | 1.4M |
| 2025-04-24 | 86.48 | $89.75 | 773300 |
| 2025-04-23 | 86.69 | $88.66 | 660300 |
| 2025-04-22 | 86.98 | $87.02 | 680400 |
| 2025-04-21 | 87.37 | $83.60 | 629300 |
| 2025-04-17 | 87.81 | $84.82 | 627000 |
| 2025-04-16 | 88.21 | $84.07 | 807700 |
| 2025-04-15 | 88.72 | $83.91 | 568300 |
| 2025-04-14 | 89.16 | $82.84 | 625800 |
| 2025-04-11 | 89.65 | $81.45 | 743500 |
| 2025-04-10 | 90.16 | $81.55 | 1000000 |
| 2025-04-09 | 90.55 | $87.32 | 1.5M |
| 2025-04-08 | 90.70 | $80.59 | 1.1M |
| 2025-04-07 | 91.20 | $82.06 | 1.3M |
| 2025-04-04 | 91.62 | $81.48 | 1.1M |
| 2025-04-03 | 92.19 | $84.63 | 1.0M |
| 2025-04-02 | 92.58 | $94.67 | 790400 |
| 2025-04-01 | 92.57 | $92.26 | 634200 |
| 2025-03-31 | 92.73 | $92.82 | 726000 |
| 2025-03-28 | 93.05 | $92.22 | 641700 |
| 2025-03-27 | 93.48 | $93.83 | 571800 |
| 2025-03-26 | 93.75 | $93.95 | 589500 |
| 2025-03-25 | 94.04 | $94.43 | 614100 |
| 2025-03-24 | 94.30 | $94.81 | 701100 |
| 2025-03-21 | 94.50 | $92.45 | 2.9M |
| 2025-03-20 | 94.84 | $92.81 | 821200 |
| 2025-03-19 | 95.27 | $94.40 | 605800 |
| 2025-03-18 | 95.67 | $92.62 | 537500 |
| 2025-03-17 | 96.20 | $92.74 | 708000 |
| 2025-03-14 | 96.67 | $91.60 | 648200 |
| 2025-03-13 | 97.23 | $89.40 | 493600 |
| 2025-03-12 | 97.91 | $90.29 | 689000 |
| 2025-03-11 | 98.71 | $90.49 | 706600 |
| 2025-03-10 | 99.43 | $90.44 | 875300 |
| 2025-03-07 | 100.24 | $92.93 | 729500 |
| 2025-03-06 | 100.98 | $92.37 | 705600 |
| 2025-03-05 | 101.71 | $94.56 | 735500 |
| 2025-03-04 | 102.24 | $95.49 | 600500 |
| 2025-03-03 | 102.62 | $99.22 | 479000 |
| 2025-02-28 | 102.94 | $100.80 | 469400 |
| 2025-02-27 | 103.20 | $99.28 | 459700 |
| 2025-02-26 | 103.56 | $99.63 | 404900 |
| 2025-02-25 | 103.99 | $99.65 | 616800 |
| 2025-02-24 | 104.32 | $98.74 | 514600 |
| 2025-02-21 | 104.57 | $99.32 | 696400 |
| 2025-02-20 | 104.53 | $101.36 | 574800 |
| 2025-02-19 | 104.44 | $102.49 | 415700 |
| 2025-02-18 | 104.36 | $103.19 | 525500 |
| 2025-02-14 | 104.18 | $102.23 | 640500 |
| 2025-02-13 | 104.00 | $102.66 | 454200 |
| 2025-02-12 | 103.85 | $103.00 | 511700 |
| 2025-02-11 | 103.56 | $106.31 | 324700 |
| 2025-02-10 | 102.90 | $104.94 | 409000 |
| 2025-02-07 | 102.28 | $106.61 | 538400 |
| 2025-02-06 | 101.76 | $107.84 | 489600 |
| 2025-02-05 | 101.17 | $106.92 | 505500 |
| 2025-02-04 | 100.68 | $105.08 | 477700 |
| 2025-02-03 | 100.29 | $103.12 | 630000 |
| 2025-01-31 | 99.99 | $105.59 | 749000 |
| 2025-01-30 | 99.68 | $105.95 | 571400 |
| 2025-01-29 | 99.41 | $106.54 | 862500 |
| 2025-01-28 | 99.12 | $108.33 | 1.1M |
| 2025-01-27 | 98.81 | $106.21 | 1.1M |
| 2025-01-24 | 98.56 | $103.67 | 1.5M |
| 2025-01-23 | 98.41 | $98.59 | 1.0M |
| 2025-01-22 | 98.49 | $99.47 | 640600 |
| 2025-01-21 | 98.46 | $100.90 | 509200 |
| 2025-01-17 | 98.45 | $99.72 | 535500 |
| 2025-01-16 | 98.79 | $98.63 | 647500 |
| 2025-01-15 | 99.28 | $99.53 | 740600 |
| 2025-01-14 | 99.74 | $97.34 | 1.3M |
| 2025-01-13 | 100.26 | $92.92 | 1.3M |
| 2025-01-10 | 101.11 | $92.73 | 1.5M |
| 2025-01-08 | 101.89 | $96.15 | 505800 |
| 2025-01-07 | 102.48 | $96.10 | 895100 |
| 2025-01-06 | 103.22 | $96.93 | 1.1M |
| 2025-01-03 | 103.91 | $97.43 | 1.2M |
| 2025-01-02 | 104.59 | $97.00 | 4.8M |
| 2024-12-31 | 105.23 | $99.48 | 1.2M |
| 2024-12-30 | 105.72 | $100.59 | 405700 |
| 2024-12-27 | 106.22 | $100.62 | 417800 |
| 2024-12-26 | 106.76 | $102.28 | 322400 |
| 2024-12-24 | 107.19 | $101.14 | 160800 |
| 2024-12-23 | 107.73 | $100.63 | 432400 |
| 2024-12-20 | 108.15 | $100.21 | 1.4M |
| 2024-12-19 | 108.48 | $98.93 | 849800 |
| 2024-12-18 | 108.78 | $100.63 | 796400 |
| 2024-12-17 | 109.00 | $106.47 | 542700 |
| 2024-12-16 | 108.96 | $108.44 | 754000 |
| 2024-12-13 | 108.84 | $108.71 | 571300 |
| 2024-12-12 | 108.73 | $107.87 | 385000 |
| 2024-12-11 | 108.67 | $109.77 | 387200 |
| 2024-12-10 | 108.60 | $108.42 | 317600 |
| 2024-12-09 | 108.73 | $107.92 | 539800 |
| 2024-12-06 | 108.76 | $110.93 | 465700 |
| 2024-12-05 | 108.59 | $110.75 | 695300 |
| 2024-12-04 | 108.63 | $111.00 | 764000 |
| 2024-12-03 | 107.96 | $109.73 | 540000 |
| 2024-12-02 | 107.26 | $109.35 | 491800 |
| 2024-11-29 | 106.66 | $110.69 | 480100 |
| 2024-11-27 | 106.01 | $111.25 | 578300 |
| 2024-11-26 | 105.43 | $111.02 | 670500 |
| 2024-11-25 | 104.79 | $111.93 | 649900 |
| 2024-11-22 | 104.12 | $109.00 | 678400 |
| 2024-11-21 | 103.46 | $106.83 | 342600 |
| 2024-11-20 | 103.02 | $104.82 | 752100 |
| 2024-11-19 | 102.61 | $105.09 | 318800 |
| 2024-11-18 | 102.22 | $105.58 | 334600 |
| 2024-11-15 | 101.77 | $106.07 | 711200 |
| 2024-11-14 | 101.53 | $106.49 | 542800 |
| 2024-11-13 | 101.36 | $106.85 | 579400 |
| 2024-11-12 | 101.13 | $108.37 | 517600 |
| 2024-11-11 | 100.79 | $110.98 | 637000 |
| 2024-11-08 | 100.25 | $108.39 | 423400 |
| 2024-11-07 | 99.79 | $107.70 | 805600 |
| 2024-11-06 | 99.19 | $111.42 | 1.9M |
| 2024-11-05 | 98.44 | $97.73 | 439400 |
| 2024-11-04 | 98.31 | $95.65 | 343000 |
| 2024-11-01 | 98.31 | $97.42 | 445500 |
| 2024-10-31 | 98.26 | $97.53 | 349700 |
| 2024-10-30 | 98.11 | $99.80 | 572000 |
| 2024-10-29 | 97.83 | $98.23 | 384400 |
| 2024-10-28 | 97.62 | $98.47 | 414700 |
| 2024-10-25 | 97.55 | $95.78 | 491200 |
| 2024-10-24 | 97.55 | $98.06 | 552000 |
| 2024-10-23 | 97.43 | $96.64 | 731200 |
| 2024-10-22 | 97.34 | $97.20 | 417200 |
| 2024-10-21 | 97.35 | $96.52 | 448200 |
| 2024-10-18 | 97.46 | $101.43 | 497700 |
| 2024-10-17 | 97.33 | $102.98 | 412000 |
| 2024-10-16 | 97.26 | $102.23 | 830000 |
| 2024-10-15 | 97.10 | $101.54 | 547500 |
| 2024-10-14 | 96.96 | $100.36 | 308800 |
| 2024-10-11 | 96.83 | $99.07 | 388500 |
| 2024-10-10 | 96.62 | $95.78 | 354700 |
| 2024-10-09 | 96.46 | $96.42 | 412400 |
| 2024-10-08 | 96.23 | $95.05 | 223700 |
| 2024-10-07 | 96.12 | $95.61 | 411800 |
| 2024-10-04 | 96.02 | $96.44 | 429900 |
| 2024-10-03 | 95.86 | $94.65 | 431200 |
| 2024-10-02 | 95.90 | $94.08 | 365800 |
| 2024-10-01 | 95.97 | $94.05 | 398000 |
| 2024-09-30 | 96.08 | $97.18 | 452000 |
| 2024-09-27 | 96.07 | $95.75 | 464400 |
| 2024-09-26 | 96.13 | $95.52 | 426200 |
| 2024-09-25 | 96.17 | $94.91 | 481700 |
| 2024-09-24 | 96.18 | $97.34 | 454400 |
| 2024-09-23 | 96.10 | $98.78 | 350100 |
| 2024-09-20 | 96.00 | $98.78 | 1.6M |
| 2024-09-19 | 95.65 | $101.63 | 553200 |
| 2024-09-18 | 95.13 | $99.10 | 513400 |
| 2024-09-17 | 94.73 | $98.72 | 677700 |
| 2024-09-16 | 94.41 | $97.69 | 520100 |
| 2024-09-13 | 94.11 | $94.91 | 572600 |
| 2024-09-12 | 93.84 | $92.52 | 210100 |
| 2024-09-11 | 93.60 | $91.95 | 292000 |
| 2024-09-10 | 93.40 | $92.77 | 489200 |
| 2024-09-09 | 93.12 | $93.58 | 319000 |
| 2024-09-06 | 92.85 | $93.33 | 252000 |
| 2024-09-05 | 92.64 | $95.37 | 258600 |
| 2024-09-04 | 92.29 | $95.60 | 352000 |
| 2024-09-03 | 91.94 | $96.15 | 469200 |
| 2024-08-30 | 91.52 | $97.09 | 591700 |
| 2024-08-29 | 91.21 | $96.78 | 428000 |
| 2024-08-28 | 91.10 | $96.33 | 258500 |
| 2024-08-27 | 91.23 | $95.23 | 368600 |
| 2024-08-26 | 91.42 | $95.75 | 632600 |
| 2024-08-23 | 91.57 | $96.62 | 454300 |
| 2024-08-22 | 91.75 | $91.79 | 247300 |
| 2024-08-21 | 92.02 | $91.37 | 262700 |
| 2024-08-20 | 92.04 | $91.12 | 451600 |
| 2024-08-19 | 92.15 | $92.29 | 351600 |
| 2024-08-16 | 92.11 | $91.58 | 524400 |
| 2024-08-15 | 92.03 | $89.58 | 499900 |
| 2024-08-14 | 92.00 | $87.77 | 424400 |
| 2024-08-13 | 92.14 | $87.97 | 449400 |
| 2024-08-12 | 92.24 | $87.13 | 264600 |
| 2024-08-09 | 92.21 | $88.16 | 412500 |
| 2024-08-08 | 91.97 | $89.19 | 448000 |
| 2024-08-07 | 91.64 | $88.25 | 592400 |
| 2024-08-06 | 91.14 | $88.61 | 521800 |
| 2024-08-05 | 90.53 | $87.79 | 790200 |
| 2024-08-02 | 89.92 | $90.88 | 825200 |
| 2024-08-01 | 89.14 | $94.51 | 819800 |
| 2024-07-31 | 88.22 | $98.97 | 619300 |
| 2024-07-30 | 87.13 | $99.00 | 374700 |
| 2024-07-29 | 85.97 | $98.84 | 578900 |
| 2024-07-26 | 84.85 | $100.18 | 751200 |
| 2024-07-25 | 83.56 | $97.29 | 1.3M |
| 2024-07-24 | 82.37 | $91.71 | 1.0M |
| 2024-07-23 | 81.47 | $93.30 | 768400 |
| 2024-07-22 | 80.52 | $91.49 | 648400 |
| 2024-07-19 | 79.59 | $89.98 | 633600 |
| 2024-07-18 | 78.73 | $88.94 | 764700 |
| 2024-07-17 | 77.94 | $90.52 | 939600 |
| 2024-07-16 | 77.05 | $90.15 | 961100 |
| 2024-07-15 | 76.10 | $86.49 | 881500 |
| 2024-07-12 | 75.39 | $83.38 | 701600 |
| 2024-07-11 | 74.89 | $82.55 | 839500 |
| 2024-07-10 | 74.36 | $78.17 | 396700 |
| 2024-07-09 | 74.09 | $76.47 | 398700 |
| 2024-07-08 | 73.96 | $75.48 | 342300 |
| 2024-07-05 | 73.91 | $75.47 | 336600 |
| 2024-07-03 | 73.87 | $76.02 | 343000 |
| 2024-07-02 | 73.82 | $77.16 | 401100 |
| 2024-07-01 | 73.76 | $75.80 | 509100 |
| 2024-06-28 | 73.84 | $76.42 | 1.2M |
| 2024-06-27 | 73.85 | $74.49 | 407000 |
| 2024-06-26 | 73.85 | $73.50 | 371900 |
| 2024-06-25 | 74.05 | $73.53 | 334100 |
| 2024-06-24 | 74.23 | $74.37 | 371400 |
| 2024-06-21 | 74.32 | $72.83 | 1.1M |
| 2024-06-20 | 74.59 | $72.87 | 504700 |
| 2024-06-18 | 74.92 | $73.06 | 539900 |
| 2024-06-17 | 75.26 | $72.69 | 579900 |
| 2024-06-14 | 75.67 | $71.30 | 460500 |
| 2024-06-13 | 76.13 | $72.20 | 470300 |
| 2024-06-12 | 76.59 | $73.39 | 657300 |
| 2024-06-11 | 76.97 | $71.99 | 633000 |
| 2024-06-10 | 77.38 | $72.81 | 362200 |
| 2024-06-07 | 77.80 | $73.84 | 389300 |
| 2024-06-06 | 78.14 | $74.53 | 412900 |
| 2024-06-05 | 78.45 | $74.61 | 491300 |
| 2024-06-04 | 78.75 | $74.91 | 660600 |
| 2024-06-03 | 79.02 | $76.14 | 411600 |
| 2024-05-31 | 79.14 | $77.31 | 537500 |
| 2024-05-30 | 79.19 | $76.60 | 472800 |
| 2024-05-29 | 79.22 | $74.58 | 711400 |
| 2024-05-28 | 79.28 | $77.37 | 652900 |
| 2024-05-24 | 79.27 | $77.19 | 500100 |
| 2024-05-23 | 79.30 | $76.20 | 489700 |
| 2024-05-22 | 79.44 | $78.25 | 663800 |
| 2024-05-21 | 79.54 | $79.51 | 878700 |
| 2024-05-20 | 79.55 | $79.87 | 1.4M |
| 2024-05-17 | 79.52 | $80.85 | 347100 |
| 2024-05-16 | 79.40 | $80.41 | 222300 |
| 2024-05-15 | 79.20 | $81.40 | 287500 |
| 2024-05-14 | 78.94 | $81.08 | 193000 |
| 2024-05-13 | 78.70 | $80.11 | 311700 |
| 2024-05-10 | 78.60 | $81.16 | 281000 |
| 2024-05-09 | 78.47 | $80.63 | 298600 |
| 2024-05-08 | 78.39 | $80.82 | 327700 |
| 2024-05-07 | 78.29 | $80.65 | 442200 |
| 2024-05-06 | 78.39 | $80.30 | 410800 |
| 2024-05-03 | 78.50 | $78.57 | 285000 |
| 2024-05-02 | 78.64 | $78.25 | 340400 |
| 2024-05-01 | 78.73 | $77.28 | 448500 |
| 2024-04-30 | 78.87 | $75.70 | 487300 |
| 2024-04-29 | 79.13 | $77.08 | 564100 |
| 2024-04-26 | 79.43 | $77.95 | 466800 |
| 2024-04-25 | 79.79 | $78.96 | 603300 |
| 2024-04-24 | 80.05 | $80.14 | 381700 |
| 2024-04-23 | 80.09 | $79.84 | 426800 |
| 2024-04-22 | 80.15 | $79.25 | 573500 |
| 2024-04-19 | 80.26 | $78.33 | 661700 |
| 2024-04-18 | 80.51 | $76.52 | 415000 |
| 2024-04-17 | 80.80 | $76.09 | 410700 |
| 2024-04-16 | 80.97 | $76.45 | 431200 |
| 2024-04-15 | 81.11 | $78.01 | 489600 |
| 2024-04-12 | 81.21 | $78.56 | 350900 |
| 2024-04-11 | 81.29 | $79.08 | 368500 |
| 2024-04-10 | 81.44 | $78.71 | 477600 |
| 2024-04-09 | 81.62 | $82.74 | 324600 |
| 2024-04-08 | 81.66 | $82.50 | 321600 |
| 2024-04-05 | 81.72 | $81.39 | 443100 |
| 2024-04-04 | 81.84 | $80.08 | 369900 |
| 2024-04-03 | 82.04 | $80.01 | 331900 |
| 2024-04-02 | 82.28 | $80.87 | 482300 |
| 2024-04-01 | 82.36 | $83.21 | 369600 |
| 2024-03-28 | 82.31 | $85.03 | 384700 |
| 2024-03-27 | 82.26 | $84.13 | 280200 |
| 2024-03-26 | 82.17 | $80.94 | 266000 |
| 2024-03-25 | 82.30 | $81.07 | 240900 |
| 2024-03-22 | 82.36 | $81.42 | 363200 |
| 2024-03-21 | 82.42 | $83.33 | 434400 |
| 2024-03-20 | 82.39 | $82.31 | 403600 |
| 2024-03-19 | 82.44 | $79.56 | 314600 |
| 2024-03-18 | 82.66 | $79.26 | 516600 |
| 2024-03-15 | 82.97 | $79.99 | 1.3M |
| 2024-03-14 | 83.24 | $80.26 | 476600 |
| 2024-03-13 | 83.29 | $81.98 | 295100 |
| 2024-03-12 | 83.14 | $82.39 | 275700 |
| 2024-03-11 | 83.19 | $83.47 | 264400 |
| 2024-03-08 | 83.14 | $83.78 | 249100 |
| 2024-03-07 | 82.95 | $83.77 | 296900 |
| 2024-03-06 | 82.78 | $83.94 | 420500 |
| 2024-03-05 | 82.57 | $84.97 | 428000 |
| 2024-03-04 | 82.30 | $82.30 | 339800 |
| 2024-03-01 | 82.23 | $82.31 | 383500 |
| 2024-02-29 | 82.17 | $84.04 | 370700 |
| 2024-02-28 | 82.12 | $82.27 | 303700 |
| 2024-02-27 | 82.33 | $83.51 | 229200 |
| 2024-02-26 | 82.51 | $82.27 | 350900 |
| 2024-02-23 | 82.62 | $82.59 | 312300 |
| 2024-02-22 | 82.54 | $82.90 | 405000 |
| 2024-02-21 | 82.52 | $83.22 | 344900 |
| 2024-02-20 | 82.45 | $84.03 | 393900 |
| 2024-02-16 | 82.42 | $85.35 | 543200 |
| 2024-02-15 | 82.23 | $85.37 | 655100 |
| 2024-02-14 | 81.98 | $81.32 | 414600 |
| 2024-02-13 | 81.88 | $78.96 | 493500 |
| 2024-02-12 | 81.91 | $83.51 | 494600 |
| 2024-02-09 | 81.76 | $82.40 | 486400 |
| 2024-02-08 | 81.72 | $79.89 | 416200 |
| 2024-02-07 | 81.88 | $80.53 | 584600 |
| 2024-02-06 | 81.98 | $79.56 | 341100 |
| 2024-02-05 | 82.18 | $79.73 | 395300 |
| 2024-02-02 | 82.33 | $80.83 | 392900 |
| 2024-02-01 | 82.43 | $81.04 | 628100 |
| 2024-01-31 | 82.49 | $83.10 | 594100 |
| 2024-01-30 | 82.59 | $86.49 | 527700 |
| 2024-01-29 | 82.49 | $87.13 | 587400 |
| 2024-01-26 | 82.42 | $84.48 | 689100 |
| 2024-01-25 | 82.50 | $80.99 | 723400 |
| 2024-01-24 | 82.76 | $82.47 | 308500 |
| 2024-01-23 | 82.90 | $81.89 | 377200 |
| 2024-01-22 | 83.05 | $83.39 | 298000 |
| 2024-01-19 | 83.09 | $81.58 | 406200 |
| 2024-01-18 | 83.34 | $80.21 | 272400 |
| 2024-01-17 | 83.61 | $79.40 | 253100 |
| 2024-01-16 | 83.98 | $79.50 | 305900 |
| 2024-01-12 | 84.36 | $80.65 | 261800 |
| 2024-01-11 | 84.50 | $81.58 | 300400 |
| 2024-01-10 | 84.38 | $82.96 | 294100 |
| 2024-01-09 | 84.24 | $82.52 | 287500 |
| 2024-01-08 | 84.11 | $83.64 | 235500 |
| 2024-01-05 | 83.92 | $82.73 | 439900 |
| 2024-01-04 | 83.71 | $82.94 | 446500 |
| 2024-01-03 | 83.49 | $82.17 | 490600 |
| 2024-01-02 | 83.38 | $85.05 | 457800 |
| 2023-12-29 | 83.06 | $84.45 | 364200 |
| 2023-12-28 | 82.54 | $85.82 | 301700 |
| 2023-12-27 | 81.95 | $86.10 | 321800 |
| 2023-12-26 | 81.29 | $86.17 | 324400 |
| 2023-12-22 | 80.63 | $85.26 | 313600 |
| 2023-12-21 | 80.05 | $84.87 | 384500 |
| 2023-12-20 | 79.49 | $84.21 | 618400 |
| 2023-12-19 | 78.93 | $86.53 | 465600 |
| 2023-12-18 | 78.37 | $85.74 | 506600 |
| 2023-12-15 | 77.85 | $86.79 | 1.4M |
| 2023-12-14 | 77.26 | $86.96 | 743100 |
| 2023-12-13 | 76.68 | $83.47 | 508000 |
| 2023-12-12 | 76.25 | $79.18 | 214600 |
| 2023-12-11 | 75.74 | $80.16 | 300300 |
| 2023-12-08 | 75.17 | $79.86 | 430100 |
| 2023-12-07 | 74.60 | $79.86 | 273300 |
| 2023-12-06 | 74.12 | $78.52 | 330000 |
| 2023-12-05 | 73.77 | $78.53 | 374200 |
| 2023-12-04 | 73.42 | $80.05 | 446700 |
| 2023-12-01 | 73.06 | $78.61 | 505000 |
| 2023-11-30 | 72.66 | $74.05 | 504100 |
| 2023-11-29 | 72.29 | $73.99 | 565200 |
| 2023-11-28 | 71.90 | $73.01 | 325900 |
| 2023-11-27 | 71.55 | $72.96 | 458400 |
| 2023-11-24 | 71.18 | $73.65 | 107300 |
| 2023-11-22 | 70.82 | $73.58 | 230800 |
| 2023-11-21 | 70.36 | $73.18 | 359500 |
| 2023-11-20 | 69.93 | $75.24 | 241900 |
| 2023-11-17 | 69.42 | $75.40 | 430000 |
| 2023-11-16 | 68.93 | $74.95 | 408000 |
| 2023-11-15 | 68.54 | $75.37 | 593100 |
| 2023-11-14 | 68.21 | $74.85 | 804800 |
| 2023-11-13 | 67.97 | $68.93 | 176600 |
| 2023-11-10 | 67.92 | $68.82 | 208900 |
| 2023-11-09 | 67.82 | $68.46 | 393300 |
| 2023-11-08 | 67.80 | $70.19 | 279800 |
| 2023-11-07 | 67.73 | $71.49 | 345500 |
| 2023-11-06 | 67.59 | $71.55 | 281900 |
| 2023-11-03 | 67.40 | $72.88 | 510000 |
| 2023-11-02 | 67.16 | $70.60 | 563800 |
| 2023-11-01 | 66.99 | $66.78 | 480700 |
| 2023-10-31 | 66.93 | $66.10 | 397600 |
| 2023-10-30 | 66.87 | $65.96 | 393100 |
| 2023-10-27 | 66.88 | $65.70 | 623900 |
| 2023-10-26 | 66.96 | $66.27 | 617600 |
| 2023-10-25 | 67.00 | $64.49 | 409400 |
| 2023-10-24 | 67.09 | $64.60 | 224900 |
| 2023-10-23 | 67.23 | $64.97 | 456500 |
| 2023-10-20 | 67.42 | $65.56 | 625500 |
| 2023-10-19 | 67.52 | $67.26 | 408200 |
| 2023-10-18 | 67.55 | $68.69 | 418800 |
| 2023-10-17 | 67.56 | $70.00 | 512900 |
| 2023-10-16 | 67.50 | $68.05 | 446700 |
| 2023-10-13 | 67.54 | $66.87 | 277600 |
| 2023-10-12 | 67.69 | $67.91 | 306600 |
| 2023-10-11 | 67.80 | $68.93 | 257200 |
| 2023-10-10 | 67.82 | $68.53 | 336500 |
| 2023-10-09 | 67.92 | $67.88 | 278200 |
| 2023-10-06 | 68.00 | $68.07 | 420000 |
| 2023-10-05 | 68.10 | $67.15 | 457600 |
| 2023-10-04 | 68.22 | $65.57 | 426000 |
| 2023-10-03 | 68.49 | $64.90 | 536200 |
| 2023-10-02 | 68.92 | $66.14 | 300800 |
| 2023-09-29 | 69.35 | $67.36 | 378800 |
| 2023-09-28 | 69.60 | $66.98 | 253900 |
| 2023-09-27 | 69.84 | $66.38 | 475100 |
| 2023-09-26 | 70.14 | $67.42 | 328100 |
| 2023-09-25 | 70.34 | $68.74 | 253600 |
| 2023-09-22 | 70.40 | $67.50 | 274100 |
| 2023-09-21 | 70.54 | $67.96 | 319600 |
| 2023-09-20 | 70.69 | $68.83 | 465300 |
| 2023-09-19 | 70.76 | $68.87 | 299400 |
| 2023-09-18 | 70.90 | $68.86 | 297000 |
| 2023-09-15 | 71.06 | $69.82 | 1.3M |
| 2023-09-14 | 71.18 | $70.18 | 382000 |
| 2023-09-13 | 71.32 | $69.34 | 276500 |
| 2023-09-12 | 71.52 | $70.36 | 210700 |
| 2023-09-11 | 71.76 | $69.64 | 262100 |
| 2023-09-08 | 72.06 | $69.93 | 212500 |
| 2023-09-07 | 72.35 | $69.58 | 272300 |
| 2023-09-06 | 72.71 | $70.95 | 493800 |
| 2023-09-05 | 73.05 | $73.57 | 343900 |
| 2023-09-01 | 73.30 | $74.82 | 389700 |
| 2023-08-31 | 73.48 | $72.30 | 352800 |
| 2023-08-30 | 73.77 | $71.65 | 388000 |
| 2023-08-29 | 74.05 | $72.39 | 226700 |
| 2023-08-28 | 74.29 | $71.50 | 293900 |
| 2023-08-25 | 74.60 | $69.87 | 344000 |
| 2023-08-24 | 74.99 | $70.39 | 224200 |
| 2023-08-23 | 75.28 | $70.96 | 218100 |
| 2023-08-22 | 75.64 | $70.12 | 706400 |
| 2023-08-21 | 75.88 | $71.68 | 256800 |
| 2023-08-18 | 76.10 | $72.14 | 265200 |
| 2023-08-17 | 76.25 | $72.31 | 238200 |
| 2023-08-16 | 76.42 | $72.91 | 385400 |
| 2023-08-15 | 76.57 | $73.38 | 325900 |
| 2023-08-14 | 76.64 | $75.14 | 228300 |
| 2023-08-11 | 76.48 | $75.53 | 270300 |
| 2023-08-10 | 76.22 | $75.71 | 319300 |
| 2023-08-09 | 76.02 | $76.91 | 237000 |
| 2023-08-08 | 75.71 | $77.63 | 369600 |
| 2023-08-07 | 75.31 | $78.73 | 329400 |
| 2023-08-04 | 74.80 | $78.35 | 369900 |
| 2023-08-03 | 74.28 | $78.18 | 337500 |
| 2023-08-02 | 73.69 | $77.13 | 452900 |
| 2023-08-01 | 73.16 | $77.24 | 458000 |
| 2023-07-31 | 72.65 | $77.67 | 563300 |
| 2023-07-28 | 72.06 | $77.59 | 454700 |
| 2023-07-27 | 71.51 | $76.33 | 600900 |
| 2023-07-26 | 70.95 | $78.12 | 554700 |
| 2023-07-25 | 70.32 | $75.00 | 813700 |
| 2023-07-24 | 69.83 | $75.94 | 564400 |
| 2023-07-21 | 69.25 | $75.13 | 385300 |
| 2023-07-20 | 68.82 | $75.85 | 458500 |
| 2023-07-19 | 68.43 | $75.90 | 716300 |
| 2023-07-18 | 68.09 | $74.81 | 630800 |
| 2023-07-17 | 67.89 | $71.85 | 403500 |
| 2023-07-14 | 67.90 | $70.38 | 460200 |
| 2023-07-13 | 67.94 | $71.59 | 324100 |
| 2023-07-12 | 67.97 | $70.76 | 317600 |
| 2023-07-11 | 67.97 | $69.59 | 350500 |
| 2023-07-10 | 68.02 | $68.55 | 356700 |
| 2023-07-07 | 68.13 | $68.03 | 366100 |
| 2023-07-06 | 68.31 | $66.30 | 439700 |
| 2023-07-05 | 68.44 | $66.50 | 380400 |
| 2023-07-03 | 68.41 | $67.11 | 256600 |
| 2023-06-30 | 68.42 | $65.80 | 378000 |
| 2023-06-29 | 68.30 | $66.66 | 426700 |
| 2023-06-28 | 68.09 | $65.06 | 378800 |
| 2023-06-27 | 68.08 | $65.65 | 429700 |
| 2023-06-26 | 68.05 | $65.05 | 509600 |
| 2023-06-23 | 67.99 | $64.33 | 953500 |
| 2023-06-22 | 68.01 | $66.60 | 468900 |
| 2023-06-21 | 67.97 | $68.03 | 428600 |
| 2023-06-20 | 67.84 | $69.17 | 685600 |
| 2023-06-16 | 67.55 | $70.87 | 1.3M |
| 2023-06-15 | 67.25 | $71.99 | 498700 |
| 2023-06-14 | 66.88 | $71.09 | 783800 |
| 2023-06-13 | 66.34 | $72.34 | 460400 |
| 2023-06-12 | 65.81 | $70.60 | 554400 |
| 2023-06-09 | 65.32 | $70.57 | 432300 |
| 2023-06-08 | 64.83 | $70.92 | 421300 |
| 2023-06-07 | 64.42 | $71.46 | 1.1M |
| 2023-06-06 | 64.00 | $69.04 | 689000 |
| 2023-06-05 | 63.75 | $65.80 | 633100 |
| 2023-06-02 | 63.74 | $67.42 | 473800 |
| 2023-06-01 | 63.52 | $63.25 | 396200 |
| 2023-05-31 | 63.57 | $62.52 | 636000 |
| 2023-05-30 | 63.66 | $64.87 | 381700 |
| 2023-05-26 | 63.77 | $64.99 | 279900 |
| 2023-05-25 | 63.97 | $64.02 | 695700 |
| 2023-05-24 | 64.15 | $64.62 | 665600 |
| 2023-05-23 | 64.20 | $65.91 | 589800 |
| 2023-05-22 | 64.19 | $65.41 | 437600 |
| 2023-05-19 | 64.33 | $63.32 | 485700 |
| 2023-05-18 | 64.60 | $64.95 | 394800 |
| 2023-05-17 | 64.82 | $64.47 | 611800 |
| 2023-05-16 | 65.12 | $60.34 | 341400 |
| 2023-05-15 | 65.51 | $61.67 | 481600 |
| 2023-05-12 | 65.89 | $60.87 | 398500 |
| 2023-05-11 | 66.22 | $60.80 | 454900 |
| 2023-05-10 | 66.61 | $62.66 | 458800 |
| 2023-05-09 | 66.90 | $63.13 | 379900 |
| 2023-05-08 | 67.18 | $64.06 | 564700 |
| 2023-05-05 | 67.44 | $65.50 | 1.1M |
| 2023-05-04 | 67.64 | $62.95 | 780900 |
| 2023-05-03 | 67.97 | $64.24 | 864400 |
| 2023-05-02 | 68.24 | $64.42 | 723000 |
| 2023-05-01 | 68.53 | $67.12 | 595400 |
| 2023-04-28 | 68.74 | $68.98 | 864100 |
| 2023-04-27 | 68.85 | $67.50 | 885000 |
| 2023-04-26 | 69.07 | $65.73 | 800400 |
| 2023-04-25 | 69.44 | $65.59 | 870100 |
| 2023-04-24 | 69.81 | $68.26 | 562700 |
| 2023-04-21 | 70.04 | $68.83 | 526400 |
| 2023-04-20 | 70.16 | $69.27 | 407500 |
| 2023-04-19 | 70.25 | $70.54 | 560100 |
| 2023-04-18 | 70.50 | $68.17 | 665600 |
| 2023-04-17 | 70.71 | $69.12 | 479800 |
| 2023-04-14 | 70.89 | $67.61 | 637800 |
| 2023-04-13 | 71.30 | $68.57 | 713800 |
| 2023-04-12 | 71.56 | $68.42 | 617000 |
| 2023-04-11 | 71.91 | $68.62 | 596800 |
| 2023-04-10 | 71.94 | $69.37 | 641800 |
| 2023-04-06 | 72.26 | $69.58 | 391800 |
| 2023-04-05 | 72.52 | $69.42 | 1.1M |
| 2023-04-04 | 73.02 | $69.77 | 915100 |
| 2023-04-03 | 73.53 | $70.11 | 784900 |
| 2023-03-31 | 74.16 | $71.26 | 770800 |
| 2023-03-30 | 74.58 | $71.16 | 550500 |
| 2023-03-29 | 74.97 | $72.08 | 1.1M |
| 2023-03-28 | 75.38 | $73.02 | 800900 |
| 2023-03-27 | 75.76 | $72.97 | 1.1M |
| 2023-03-24 | 76.17 | $72.95 | 1.3M |
| 2023-03-23 | 76.60 | $71.13 | 1.2M |
| 2023-03-22 | 77.07 | $71.05 | 958700 |
| 2023-03-21 | 77.56 | $75.66 | 1.1M |
| 2023-03-20 | 77.81 | $72.35 | 1.5M |
| 2023-03-17 | 78.31 | $72.76 | 12.1M |
| 2023-03-16 | 78.71 | $75.70 | 1.2M |
| 2023-03-15 | 79.03 | $73.73 | 1.9M |
| 2023-03-14 | 79.38 | $75.54 | 1.9M |
| 2023-03-13 | 79.63 | $69.18 | 2.5M |
| 2023-03-10 | 80.13 | $75.72 | 1.6M |
| 2023-03-09 | 80.30 | $74.78 | 947200 |
| 2023-03-08 | 80.59 | $79.57 | 659100 |
| 2023-03-07 | 80.71 | $79.86 | 822200 |
| 2023-03-06 | 80.78 | $82.63 | 2.4M |
| 2023-03-03 | 80.75 | $79.74 | 221500 |
| 2023-03-02 | 80.86 | $78.94 | 291800 |
| 2023-03-01 | 80.92 | $80.31 | 272700 |
| 2023-02-28 | 80.88 | $80.68 | 345900 |
| 2023-02-27 | 80.67 | $81.15 | 188500 |
| 2023-02-24 | 80.46 | $81.45 | 363900 |
| 2023-02-23 | 80.26 | $80.67 | 285200 |
| 2023-02-22 | 80.05 | $80.81 | 459600 |
| 2023-02-21 | 79.81 | $80.62 | 547200 |
| 2023-02-17 | 79.66 | $82.28 | 563300 |
| 2023-02-16 | 79.43 | $80.75 | 363400 |
| 2023-02-15 | 79.15 | $82.25 | 335400 |
| 2023-02-14 | 78.85 | $80.71 | 1.7M |
| 2023-02-13 | 78.84 | $80.48 | 272100 |
| 2023-02-10 | 78.91 | $79.20 | 225600 |
| 2023-02-09 | 79.06 | $79.03 | 217000 |
| 2023-02-08 | 79.15 | $80.69 | 239100 |
| 2023-02-07 | 79.15 | $81.90 | 282500 |
| 2023-02-06 | 79.04 | $81.36 | 348200 |
| 2023-02-03 | 78.97 | $82.01 | 411900 |
| 2023-02-02 | 78.71 | $81.91 | 519300 |
| 2023-02-01 | 78.44 | $80.05 | 550700 |
| 2023-01-31 | 78.24 | $79.60 | 709500 |
| 2023-01-30 | 78.08 | $76.39 | 358700 |
| 2023-01-27 | 78.11 | $77.13 | 671100 |
| 2023-01-26 | 78.05 | $77.27 | 356500 |
| 2023-01-25 | 78.03 | $76.49 | 263500 |
| 2023-01-24 | 78.05 | $76.16 | 326400 |
| 2023-01-23 | 78.07 | $77.62 | 376500 |
| 2023-01-20 | 78.02 | $77.54 | 431200 |
| 2023-01-19 | 77.93 | $75.29 | 414200 |
| 2023-01-18 | 77.94 | $76.25 | 561900 |
| 2023-01-17 | 77.85 | $80.44 | 275200 |
| 2023-01-13 | 77.59 | $81.95 | 316700 |
| 2023-01-12 | 77.32 | $82.06 | 397200 |
| 2023-01-11 | 77.09 | $80.89 | 390100 |
| 2023-01-10 | 77.05 | $80.69 | 331600 |
| 2023-01-09 | 76.99 | $79.61 | 513800 |
| 2023-01-06 | 77.05 | $80.04 | 1.3M |
| 2023-01-05 | 77.12 | $76.75 | 450300 |
| 2023-01-04 | 77.37 | $76.66 | 375800 |
| 2023-01-03 | 77.66 | $76.04 | 332500 |
| 2022-12-30 | 78.21 | $76.36 | 200500 |
| 2022-12-29 | 78.74 | $76.96 | 287000 |
| 2022-12-28 | 79.29 | $75.94 | 294300 |
| 2022-12-27 | 79.77 | $76.90 | 238900 |
| 2022-12-23 | 80.20 | $76.77 | 181400 |
| 2022-12-22 | 80.76 | $76.55 | 345200 |
| 2022-12-21 | 81.31 | $76.70 | 227800 |
| 2022-12-20 | 81.87 | $75.66 | 233700 |
| 2022-12-19 | 82.42 | $75.58 | 435900 |
| 2022-12-16 | 82.94 | $74.49 | 885900 |
| 2022-12-15 | 83.42 | $75.10 | 379100 |
| 2022-12-14 | 83.90 | $76.65 | 336600 |
| 2022-12-13 | 84.38 | $77.47 | 490600 |
| 2022-12-12 | 84.86 | $79.99 | 395700 |
| 2022-12-09 | 85.18 | $79.66 | 252400 |
| 2022-12-08 | 85.68 | $80.78 | 310900 |
| 2022-12-07 | 86.07 | $81.45 | 203400 |
| 2022-12-06 | 86.47 | $81.61 | 269600 |
| 2022-12-05 | 86.90 | $82.47 | 417800 |
| 2022-12-02 | 87.29 | $87.09 | 329500 |
| 2022-12-01 | 87.30 | $87.04 | 196900 |
| 2022-11-30 | 87.36 | $87.85 | 556500 |
| 2022-11-29 | 87.50 | $85.64 | 171500 |
| 2022-11-28 | 87.74 | $85.50 | 225500 |
| 2022-11-25 | 87.96 | $87.94 | 168100 |
| 2022-11-23 | 87.93 | $87.48 | 186300 |
| 2022-11-22 | 87.95 | $87.89 | 212500 |
| 2022-11-21 | 87.98 | $86.78 | 398800 |
| 2022-11-18 | 87.93 | $85.87 | 377800 |
| 2022-11-17 | 87.90 | $84.10 | 315700 |
| 2022-11-16 | 87.91 | $84.71 | 390400 |
| 2022-11-15 | 88.10 | $86.28 | 387000 |
| 2022-11-14 | 88.24 | $87.03 | 350300 |
| 2022-11-11 | 88.35 | $86.35 | 303800 |
| 2022-11-10 | 88.38 | $89.83 | 500700 |
| 2022-11-09 | 88.26 | $88.41 | 346000 |
| 2022-11-08 | 87.96 | $89.58 | 297800 |
| 2022-11-07 | 87.55 | $90.23 | 221900 |
| 2022-11-04 | 87.14 | $90.11 | 259000 |
| 2022-11-03 | 86.75 | $87.36 | 177700 |
| 2022-11-02 | 86.57 | $88.23 | 301000 |
| 2022-11-01 | 86.34 | $90.65 | 221700 |
| 2022-10-31 | 85.97 | $90.43 | 315500 |
| 2022-10-28 | 85.46 | $89.96 | 387000 |
| 2022-10-27 | 84.91 | $87.27 | 377500 |
| 2022-10-26 | 84.52 | $87.86 | 341600 |
| 2022-10-25 | 84.19 | $88.52 | 558500 |
| 2022-10-24 | 83.64 | $85.77 | 415800 |
| 2022-10-21 | 83.28 | $85.28 | 370100 |
| 2022-10-20 | 82.95 | $84.37 | 368300 |
| 2022-10-19 | 82.69 | $88.39 | 330100 |
| 2022-10-18 | 82.32 | $89.21 | 382300 |
| 2022-10-17 | 81.98 | $89.15 | 333400 |
| 2022-10-14 | 81.68 | $86.99 | 336100 |
| 2022-10-13 | 81.39 | $87.36 | 540400 |
| 2022-10-12 | 81.12 | $82.45 | 374400 |
| 2022-10-11 | 81.03 | $81.42 | 321300 |
| 2022-10-10 | 80.96 | $81.98 | 164900 |
| 2022-10-07 | 80.99 | $82.39 | 233800 |
| 2022-10-06 | 80.98 | $83.78 | 236200 |
| 2022-10-05 | 80.83 | $83.58 | 286600 |
| 2022-10-04 | 80.59 | $83.33 | 300900 |
| 2022-10-03 | 80.29 | $80.07 | 503500 |
| 2022-09-30 | 80.18 | $79.12 | 320700 |
| 2022-09-29 | 80.12 | $79.38 | 289900 |
| 2022-09-28 | 80.06 | $81.19 | 529300 |
| 2022-09-27 | 79.94 | $77.63 | 237200 |
| 2022-09-26 | 80.05 | $78.53 | 370300 |
| 2022-09-23 | 80.16 | $78.74 | 425300 |
| 2022-09-22 | 80.34 | $79.07 | 292600 |
| 2022-09-21 | 80.44 | $81.07 | 334900 |
| 2022-09-20 | 80.45 | $82.38 | 290200 |
| 2022-09-19 | 80.45 | $83.19 | 366500 |
| 2022-09-16 | 80.51 | $81.17 | 923500 |
| 2022-09-15 | 80.72 | $81.83 | 346200 |
| 2022-09-14 | 80.89 | $80.72 | 353300 |
| 2022-09-13 | 81.16 | $80.01 | 292600 |
| 2022-09-12 | 81.45 | $82.59 | 238900 |
| 2022-09-09 | 81.58 | $82.22 | 283900 |
| 2022-09-08 | 81.65 | $80.80 | 333700 |
| 2022-09-07 | 81.78 | $78.81 | 256200 |
| 2022-09-06 | 81.97 | $77.26 | 286600 |
| 2022-09-02 | 82.24 | $77.94 | 254400 |
| 2022-09-01 | 82.45 | $77.94 | 266500 |
| 2022-08-31 | 82.62 | $78.04 | 406400 |
| 2022-08-30 | 82.85 | $78.95 | 334800 |
| 2022-08-29 | 82.98 | $79.81 | 397600 |
| 2022-08-26 | 83.14 | $80.62 | 213200 |
| 2022-08-25 | 83.35 | $82.44 | 171900 |
| 2022-08-24 | 83.41 | $80.94 | 187200 |
| 2022-08-23 | 83.53 | $81.35 | 203300 |
| 2022-08-22 | 83.52 | $82.35 | 232500 |
| 2022-08-19 | 83.47 | $84.32 | 233300 |
| 2022-08-18 | 83.21 | $85.53 | 160700 |
| 2022-08-17 | 82.92 | $85.16 | 259700 |
| 2022-08-16 | 82.67 | $86.17 | 294400 |
| 2022-08-15 | 82.30 | $85.68 | 214600 |
| 2022-08-12 | 81.82 | $85.33 | 286300 |
| 2022-08-11 | 81.34 | $83.61 | 265300 |
| 2022-08-10 | 80.83 | $83.31 | 347300 |
| 2022-08-09 | 80.37 | $82.55 | 238900 |
| 2022-08-08 | 80.02 | $82.70 | 237900 |
| 2022-08-05 | 79.64 | $82.22 | 307900 |
| 2022-08-04 | 79.36 | $81.37 | 297700 |
| 2022-08-03 | 79.15 | $82.60 | 301500 |
| 2022-08-02 | 78.85 | $81.57 | 259500 |
| 2022-08-01 | 78.64 | $82.97 | 570500 |
| 2022-07-29 | 78.38 | $84.77 | 532700 |
| 2022-07-28 | 78.00 | $83.70 | 600600 |
| 2022-07-27 | 77.70 | $83.30 | 452100 |
| 2022-07-26 | 77.47 | $81.09 | 339600 |
| 2022-07-25 | 77.35 | $81.44 | 424600 |
| 2022-07-22 | 77.25 | $79.04 | 274600 |
| 2022-07-21 | 77.14 | $79.87 | 314300 |
| 2022-07-20 | 77.01 | $80.06 | 573000 |
| 2022-07-19 | 76.85 | $78.87 | 486700 |
| 2022-07-18 | 76.64 | $76.03 | 264000 |
| 2022-07-15 | 76.51 | $75.77 | 391800 |
| 2022-07-14 | 76.52 | $73.30 | 249000 |
| 2022-07-13 | 76.64 | $74.14 | 207700 |
| 2022-07-12 | 76.68 | $75.54 | 285900 |
| 2022-07-11 | 76.72 | $75.24 | 202100 |
| 2022-07-08 | 76.87 | $76.47 | 315800 |
| 2022-07-07 | 77.06 | $77.24 | 263300 |
| 2022-07-06 | 77.30 | $76.56 | 405200 |
| 2022-07-05 | 77.52 | $77.49 | 359500 |
| 2022-07-01 | 77.72 | $77.74 | 399000 |
| 2022-06-30 | 77.85 | $77.15 | 400200 |
| 2022-06-29 | 77.96 | $77.69 | 317600 |
| 2022-06-28 | 78.12 | $78.57 | 274700 |
| 2022-06-27 | 78.24 | $78.72 | 335000 |
| 2022-06-24 | 78.30 | $79.50 | 966600 |
| 2022-06-23 | 78.23 | $76.77 | 575400 |
| 2022-06-22 | 78.20 | $77.26 | 467800 |
| 2022-06-21 | 78.15 | $76.97 | 552400 |
| 2022-06-17 | 78.05 | $74.56 | 767400 |
| 2022-06-16 | 78.07 | $73.44 | 378400 |
| 2022-06-15 | 78.18 | $76.10 | 535300 |
| 2022-06-14 | 78.24 | $75.60 | 265900 |
| 2022-06-13 | 78.19 | $75.00 | 295900 |
| 2022-06-10 | 78.21 | $76.26 | 324900 |
| 2022-06-09 | 78.12 | $78.30 | 341700 |
| 2022-06-08 | 77.93 | $80.21 | 240800 |
| 2022-06-07 | 77.70 | $82.12 | 277600 |
| 2022-06-06 | 77.49 | $81.01 | 227100 |
| 2022-06-03 | 77.42 | $81.34 | 254300 |
| 2022-06-02 | 77.28 | $80.52 | 237300 |
| 2022-06-01 | 77.31 | $79.31 | 204700 |
| 2022-05-31 | 77.25 | $80.82 | 286800 |
| 2022-05-27 | 77.08 | $81.01 | 172300 |
| 2022-05-26 | 76.90 | $79.97 | 232700 |
| 2022-05-25 | 76.78 | $77.93 | 266500 |
| 2022-05-24 | 76.69 | $76.24 | 464200 |
| 2022-05-23 | 76.70 | $76.25 | 268100 |
| 2022-05-20 | 76.82 | $75.01 | 235200 |
| 2022-05-19 | 77.02 | $74.94 | 348300 |
| 2022-05-18 | 77.41 | $75.58 | 290200 |
| 2022-05-17 | 77.77 | $77.28 | 430200 |
| 2022-05-16 | 77.96 | $74.64 | 311100 |
| 2022-05-13 | 78.12 | $75.40 | 289300 |
| 2022-05-12 | 78.24 | $74.46 | 398000 |
| 2022-05-11 | 78.43 | $74.61 | 404600 |
| 2022-05-10 | 78.57 | $75.53 | 410400 |
| 2022-05-09 | 78.66 | $77.95 | 473600 |
| 2022-05-06 | 78.61 | $79.52 | 638900 |
| 2022-05-05 | 78.50 | $78.59 | 284100 |
| 2022-05-04 | 78.47 | $81.17 | 369400 |
| 2022-05-03 | 78.37 | $78.15 | 511600 |
| 2022-05-02 | 78.47 | $77.40 | 388100 |
| 2022-04-29 | 78.65 | $77.44 | 519100 |
| 2022-04-28 | 78.86 | $77.50 | 340800 |
| 2022-04-27 | 79.14 | $76.09 | 405400 |
| 2022-04-26 | 79.60 | $76.52 | 546800 |
| 2022-04-25 | 79.91 | $78.64 | 259300 |
| 2022-04-22 | 80.16 | $79.00 | 386000 |
| 2022-04-21 | 80.35 | $82.67 | 360200 |
| 2022-04-20 | 80.32 | $82.74 | 321600 |
| 2022-04-19 | 80.43 | $81.23 | 446800 |
| 2022-04-18 | 80.54 | $77.86 | 285100 |
| 2022-04-14 | 80.93 | $77.77 | 297100 |
| 2022-04-13 | 81.29 | $78.28 | 277300 |
| 2022-04-12 | 81.79 | $77.35 | 229700 |
| 2022-04-11 | 82.17 | $77.30 | 224200 |
| 2022-04-08 | 82.58 | $77.07 | 315900 |
| 2022-04-07 | 83.05 | $77.21 | 329500 |
| 2022-04-06 | 83.45 | $78.03 | 363100 |
| 2022-04-05 | 83.82 | $79.06 | 413300 |
| 2022-04-04 | 83.94 | $80.24 | 351500 |
| 2022-04-01 | 84.00 | $81.09 | 612600 |
| 2022-03-31 | 84.17 | $81.59 | 338600 |
| 2022-03-30 | 84.50 | $83.11 | 437200 |
| 2022-03-29 | 84.80 | $85.33 | 279200 |
| 2022-03-28 | 84.81 | $82.70 | 259100 |
| 2022-03-25 | 85.17 | $83.51 | 252800 |
| 2022-03-24 | 85.49 | $82.78 | 280400 |
| 2022-03-23 | 85.65 | $82.05 | 447600 |
| 2022-03-22 | 85.94 | $85.05 | 625600 |
| 2022-03-21 | 86.11 | $83.47 | 641600 |
| 2022-03-18 | 86.33 | $85.66 | 922600 |
| 2022-03-17 | 86.42 | $84.97 | 493000 |
| 2022-03-16 | 86.67 | $88.23 | 392100 |
| 2022-03-15 | 86.78 | $84.90 | 415600 |
| 2022-03-14 | 86.90 | $85.59 | 372200 |
| 2022-03-11 | 86.99 | $86.40 | 310700 |
| 2022-03-10 | 87.05 | $85.18 | 281800 |
| 2022-03-09 | 87.19 | $85.43 | 420000 |
| 2022-03-08 | 87.35 | $81.52 | 372200 |
| 2022-03-07 | 87.63 | $81.51 | 686100 |
| 2022-03-04 | 87.89 | $84.38 | 451900 |
| 2022-03-03 | 87.90 | $88.24 | 520900 |
| 2022-03-02 | 87.73 | $89.11 | 525100 |
| 2022-03-01 | 87.52 | $85.48 | 1.1M |
| 2022-02-28 | 87.46 | $90.00 | 392900 |
| 2022-02-25 | 87.07 | $89.87 | 312900 |
| 2022-02-24 | 86.71 | $86.01 | 732200 |
| 2022-02-23 | 86.65 | $87.84 | 345800 |
| 2022-02-22 | 86.48 | $88.43 | 366300 |
| 2022-02-18 | 86.26 | $87.80 | 305000 |
| 2022-02-17 | 86.00 | $87.42 | 267200 |
| 2022-02-16 | 85.82 | $90.00 | 293700 |
| 2022-02-15 | 85.62 | $90.56 | 349300 |
| 2022-02-14 | 85.48 | $87.17 | 454500 |
| 2022-02-11 | 85.78 | $87.45 | 241500 |
| 2022-02-10 | 85.98 | $87.61 | 325900 |
| 2022-02-09 | 86.14 | $87.88 | 339300 |
| 2022-02-08 | 86.28 | $88.78 | 379500 |
| 2022-02-07 | 86.38 | $87.10 | 214100 |
| 2022-02-04 | 86.53 | $86.66 | 343600 |
| 2022-02-03 | 86.62 | $84.53 | 250300 |
| 2022-02-02 | 86.67 | $84.94 | 343900 |
| 2022-02-01 | 86.71 | $84.82 | 455400 |
| 2022-01-31 | 86.63 | $84.41 | 430500 |
| 2022-01-28 | 86.41 | $82.21 | 419400 |
| 2022-01-27 | 86.33 | $82.65 | 518200 |
| 2022-01-26 | 86.21 | $84.65 | 455900 |
| 2022-01-25 | 86.07 | $84.49 | 454800 |
| 2022-01-24 | 85.87 | $84.03 | 539200 |
| 2022-01-21 | 85.62 | $82.68 | 408900 |
| 2022-01-20 | 85.38 | $83.78 | 372600 |
| 2022-01-19 | 85.07 | $85.95 | 286500 |
| 2022-01-18 | 84.59 | $87.86 | 361500 |
| 2022-01-14 | 84.10 | $93.14 | 303000 |
| 2022-01-13 | 83.37 | $91.48 | 307700 |
| 2022-01-12 | 82.73 | $90.70 | 597700 |
| 2022-01-11 | 82.14 | $90.76 | 430100 |
| 2022-01-10 | 81.49 | $90.84 | 378300 |
| 2022-01-07 | 80.91 | $90.02 | 397200 |
| 2022-01-06 | 80.32 | $88.47 | 344100 |
| 2022-01-05 | 79.84 | $85.54 | 299000 |
| 2022-01-04 | 79.51 | $85.68 | 436600 |
| 2022-01-03 | 79.25 | $83.23 | 458200 |
| 2021-12-31 | 78.99 | $80.11 | 124400 |
| 2021-12-30 | 78.95 | $80.55 | 167600 |
| 2021-12-29 | 78.74 | $80.33 | 236600 |
| 2021-12-28 | 78.63 | $81.68 | 231200 |
| 2021-12-27 | 78.51 | $80.47 | 237500 |
| 2021-12-23 | 78.39 | $79.04 | 167400 |
| 2021-12-22 | 78.55 | $77.92 | 269000 |
| 2021-12-21 | 78.77 | $77.69 | 292500 |
| 2021-12-20 | 79.00 | $76.21 | 406000 |
| 2021-12-17 | 79.25 | $78.06 | 1.1M |
| 2021-12-16 | 79.44 | $78.68 | 355300 |
| 2021-12-15 | 79.64 | $78.56 | 404900 |
| 2021-12-14 | 79.87 | $78.88 | 360900 |
| 2021-12-13 | 80.13 | $77.83 | 264800 |
| 2021-12-10 | 80.41 | $79.25 | 240800 |
| 2021-12-09 | 80.62 | $78.28 | 171500 |
| 2021-12-08 | 80.87 | $78.75 | 195200 |
| 2021-12-07 | 81.09 | $79.08 | 311700 |
| 2021-12-06 | 81.29 | $80.45 | 361800 |
| 2021-12-03 | 81.40 | $78.02 | 385800 |
| 2021-12-02 | 81.56 | $79.32 | 314000 |
| 2021-12-01 | 81.69 | $76.20 | 425600 |
| 2021-11-30 | 81.90 | $78.14 | 521600 |
| 2021-11-29 | 82.13 | $79.29 | 425500 |
| 2021-11-26 | 82.07 | $78.05 | 257200 |
| 2021-11-24 | 82.03 | $82.25 | 189000 |
| 2021-11-23 | 81.63 | $82.50 | 434600 |
| 2021-11-22 | 81.39 | $82.18 | 307300 |
| 2021-11-19 | 81.22 | $81.15 | 341400 |
| 2021-11-18 | 81.14 | $81.94 | 328100 |
| 2021-11-17 | 81.01 | $82.69 | 290200 |
| 2021-11-16 | 80.87 | $83.06 | 331400 |
| 2021-11-15 | 80.59 | $84.13 | 257100 |
| 2021-11-12 | 80.22 | $83.56 | 226100 |
| 2021-11-11 | 79.92 | $83.44 | 241100 |
| 2021-11-10 | 79.63 | $83.25 | 278200 |
| 2021-11-09 | 79.29 | $83.05 | 236900 |
| 2021-11-08 | 78.99 | $83.11 | 345800 |
| 2021-11-05 | 78.66 | $82.57 | 358700 |
| 2021-11-04 | 78.44 | $81.22 | 252500 |
| 2021-11-03 | 78.28 | $81.92 | 453600 |
| 2021-11-02 | 78.04 | $80.51 | 315600 |
| 2021-11-01 | 77.89 | $82.75 | 496300 |
| 2021-10-29 | 77.64 | $78.09 | 305700 |
| 2021-10-28 | 77.59 | $77.19 | 549900 |
| 2021-10-27 | 77.47 | $74.32 | 348300 |
| 2021-10-26 | 77.56 | $77.59 | 248700 |
| 2021-10-25 | 77.39 | $78.80 | 280100 |
| 2021-10-22 | 77.14 | $79.52 | 170900 |
| 2021-10-21 | 76.68 | $79.48 | 162000 |
| 2021-10-20 | 76.16 | $79.83 | 222600 |
| 2021-10-19 | 75.46 | $77.55 | 190500 |
| 2021-10-18 | 74.83 | $76.70 | 229700 |
| 2021-10-15 | 74.18 | $77.42 | 241000 |
| 2021-10-14 | 73.54 | $77.65 | 161700 |
| 2021-10-13 | 72.91 | $76.53 | 154200 |
| 2021-10-12 | 72.37 | $77.00 | 162800 |
| 2021-10-11 | 71.81 | $76.63 | 319500 |
| 2021-10-08 | 71.33 | $78.04 | 222700 |
| 2021-10-07 | 70.76 | $78.07 | 308000 |
| 2021-10-06 | 70.21 | $77.11 | 323700 |
| 2021-10-05 | 69.73 | $77.60 | 489800 |
| 2021-10-04 | 69.24 | $77.59 | 370600 |
| 2021-10-01 | 68.81 | $77.25 | 453000 |
| 2021-09-30 | 68.40 | $74.67 | 507900 |
| 2021-09-29 | 68.08 | $76.19 | 524300 |
| 2021-09-28 | 67.70 | $74.22 | 869600 |
| 2021-09-27 | 67.39 | $73.75 | 535800 |
| 2021-09-24 | 67.23 | $70.35 | 367200 |
| 2021-09-23 | 67.16 | $68.96 | 362100 |
| 2021-09-22 | 67.20 | $65.89 | 451900 |
| 2021-09-21 | 67.40 | $64.91 | 461700 |
| 2021-09-20 | 67.63 | $63.73 | 679900 |
| 2021-09-17 | 67.88 | $64.72 | 1.4M |
| 2021-09-16 | 68.02 | $64.90 | 601700 |
| 2021-09-15 | 68.21 | $65.91 | 440100 |
| 2021-09-14 | 68.44 | $65.69 | 302500 |
| 2021-09-13 | 68.72 | $67.10 | 342000 |
| 2021-09-10 | 68.95 | $66.52 | 359200 |
| 2021-09-09 | 69.20 | $67.20 | 401900 |
| 2021-09-08 | 69.43 | $67.43 | 326400 |
| 2021-09-07 | 69.67 | $67.85 | 391200 |
| 2021-09-03 | 69.87 | $69.01 | 228600 |
| 2021-09-02 | 70.05 | $69.07 | 360700 |
| 2021-09-01 | 70.10 | $68.26 | 320000 |
| 2021-08-31 | 70.14 | $68.58 | 294400 |
| 2021-08-30 | 70.21 | $68.04 | 284600 |
| 2021-08-27 | 70.22 | $70.54 | 422000 |
| 2021-08-26 | 70.13 | $68.94 | 237600 |
| 2021-08-25 | 70.22 | $69.69 | 383500 |
| 2021-08-24 | 70.29 | $69.84 | 347600 |
| 2021-08-23 | 70.28 | $69.59 | 198100 |
| 2021-08-20 | 70.36 | $68.73 | 258200 |
| 2021-08-19 | 70.36 | $67.57 | 396300 |
| 2021-08-18 | 70.65 | $68.69 | 489000 |
| 2021-08-17 | 71.04 | $70.54 | 499600 |
| 2021-08-16 | 71.24 | $71.14 | 520800 |
| 2021-08-13 | 71.36 | $71.72 | 744900 |
| 2021-08-12 | 71.59 | $71.49 | 264500 |
| 2021-08-11 | 71.96 | $71.96 | 471300 |
| 2021-08-10 | 72.21 | $72.09 | 467000 |
| 2021-08-09 | 72.47 | $71.95 | 519800 |
| 2021-08-06 | 72.84 | $72.65 | 406700 |
| 2021-08-05 | 73.18 | $69.98 | 391900 |
| 2021-08-04 | 73.54 | $68.97 | 466100 |
| 2021-08-03 | 73.99 | $70.08 | 462400 |
| 2021-08-02 | 74.39 | $68.23 | 516000 |
| 2021-07-30 | 75.01 | $68.84 | 480700 |
| 2021-07-29 | 75.67 | $70.59 | 347700 |
| 2021-07-28 | 76.23 | $71.08 | 542600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
101.22
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
64.34
Average
84.92
Maximum
108.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 101.22 | $106.00 | 1.8M |
| 2026-07-23 | 100.72 | $101.25 | 1.0M |
| 2026-07-22 | 100.66 | $102.19 | 725400 |
| 2026-07-21 | 100.50 | $102.28 | 693145 |
| 2026-07-20 | 100.31 | $102.35 | 648732 |
| 2026-07-17 | 100.10 | $103.19 | 597310 |
| 2026-07-16 | 99.78 | $104.22 | 1.0M |
| 2026-07-15 | 99.31 | $101.15 | 695800 |
| 2026-07-14 | 99.11 | $100.68 | 941500 |
| 2026-07-13 | 98.95 | $100.44 | 827700 |
| 2026-07-10 | 98.79 | $99.68 | 455700 |
| 2026-07-09 | 98.70 | $99.29 | 596100 |
| 2026-07-08 | 98.64 | $97.61 | 945606 |
| 2026-07-07 | 98.74 | $99.83 | 1.1M |
| 2026-07-06 | 98.63 | $100.84 | 791200 |
| 2026-07-02 | 98.40 | $100.16 | 1.1M |
| 2026-07-01 | 98.21 | $101.35 | 974329 |
| 2026-06-30 | 97.88 | $99.90 | 658200 |
| 2026-06-29 | 97.67 | $99.99 | 788800 |
| 2026-06-26 | 97.42 | $101.37 | 2.4M |
| 2026-06-25 | 97.01 | $100.77 | 779212 |
| 2026-06-24 | 96.61 | $99.75 | 560123 |
| 2026-06-23 | 96.28 | $98.82 | 760600 |
| 2026-06-22 | 96.02 | $97.13 | 514447 |
| 2026-06-18 | 95.90 | $96.53 | 1.3M |
| 2026-06-17 | 95.83 | $95.85 | 887200 |
| 2026-06-16 | 95.83 | $97.63 | 647100 |
| 2026-06-15 | 95.64 | $97.60 | 711240 |
| 2026-06-12 | 95.43 | $98.96 | 643445 |
| 2026-06-11 | 95.06 | $97.50 | 591400 |
| 2026-06-10 | 94.81 | $96.67 | 943500 |
| 2026-06-09 | 94.61 | $95.66 | 1.1M |
| 2026-06-08 | 94.50 | $94.75 | 901147 |
| 2026-06-05 | 94.47 | $95.32 | 566509 |
| 2026-06-04 | 94.38 | $94.90 | 674400 |
| 2026-06-03 | 94.33 | $92.22 | 703000 |
| 2026-06-02 | 94.55 | $94.16 | 561112 |
| 2026-06-01 | 94.59 | $92.51 | 508100 |
| 2026-05-29 | 94.81 | $94.75 | 678200 |
| 2026-05-28 | 94.82 | $94.69 | 556309 |
| 2026-05-27 | 94.83 | $94.90 | 508916 |
| 2026-05-26 | 94.82 | $95.56 | 432500 |
| 2026-05-22 | 94.75 | $94.60 | 865339 |
| 2026-05-21 | 94.76 | $93.84 | 977662 |
| 2026-05-20 | 94.86 | $94.56 | 706139 |
| 2026-05-19 | 94.89 | $92.03 | 550200 |
| 2026-05-18 | 95.19 | $92.84 | 452833 |
| 2026-05-15 | 95.44 | $92.22 | 511600 |
| 2026-05-14 | 95.78 | $93.27 | 675900 |
| 2026-05-13 | 96.04 | $91.91 | 1.0M |
| 2026-05-12 | 96.47 | $93.68 | 918900 |
| 2026-05-11 | 96.77 | $93.89 | 688800 |
| 2026-05-08 | 97.07 | $96.28 | 723100 |
| 2026-05-07 | 97.16 | $97.36 | 761900 |
| 2026-05-06 | 97.13 | $98.65 | 908359 |
| 2026-05-05 | 96.97 | $97.36 | 868000 |
| 2026-05-04 | 96.93 | $96.46 | 774816 |
| 2026-05-01 | 96.98 | $97.48 | 621504 |
| 2026-04-30 | 96.93 | $97.67 | 936800 |
| 2026-04-29 | 96.85 | $96.55 | 1.0M |
| 2026-04-28 | 96.88 | $98.42 | 723237 |
| 2026-04-27 | 96.72 | $97.84 | 1.4M |
| 2026-04-24 | 96.61 | $94.86 | 2.0M |
| 2026-04-23 | 96.79 | $98.09 | 976920 |
| 2026-04-22 | 96.65 | $97.55 | 735108 |
| 2026-04-21 | 96.56 | $98.63 | 707100 |
| 2026-04-20 | 96.34 | $100.14 | 841800 |
| 2026-04-17 | 95.94 | $99.93 | 1.0M |
| 2026-04-16 | 95.52 | $97.40 | 442518 |
| 2026-04-15 | 95.32 | $97.97 | 677500 |
| 2026-04-14 | 95.04 | $98.19 | 1.4M |
| 2026-04-13 | 94.71 | $97.80 | 1.1M |
| 2026-04-10 | 94.39 | $97.66 | 867000 |
| 2026-04-09 | 94.04 | $99.40 | 864574 |
| 2026-04-08 | 93.48 | $97.16 | 1.1M |
| 2026-04-07 | 93.09 | $94.01 | 794200 |
| 2026-04-06 | 92.99 | $94.15 | 553800 |
| 2026-04-02 | 92.87 | $93.91 | 497900 |
| 2026-04-01 | 92.76 | $93.61 | 1.1M |
| 2026-03-31 | 92.67 | $92.52 | 688400 |
| 2026-03-30 | 92.69 | $90.35 | 733927 |
| 2026-03-27 | 92.94 | $89.73 | 829100 |
| 2026-03-26 | 93.27 | $91.96 | 562100 |
| 2026-03-25 | 93.41 | $91.71 | 1.1M |
| 2026-03-24 | 93.59 | $91.07 | 613600 |
| 2026-03-23 | 93.86 | $90.63 | 952406 |
| 2026-03-20 | 94.20 | $89.67 | 1.7M |
| 2026-03-19 | 94.67 | $89.22 | 1.5M |
| 2026-03-18 | 95.25 | $88.58 | 1.2M |
| 2026-03-17 | 95.95 | $91.18 | 541200 |
| 2026-03-16 | 96.45 | $90.53 | 645740 |
| 2026-03-13 | 97.08 | $90.43 | 844533 |
| 2026-03-12 | 97.77 | $90.45 | 1.3M |
| 2026-03-11 | 98.55 | $91.75 | 700747 |
| 2026-03-10 | 99.26 | $93.56 | 659806 |
| 2026-03-09 | 99.86 | $93.89 | 722900 |
| 2026-03-06 | 100.49 | $94.60 | 649443 |
| 2026-03-05 | 101.11 | $97.08 | 668735 |
| 2026-03-04 | 101.53 | $98.94 | 945642 |
| 2026-03-03 | 101.81 | $98.58 | 1.3M |
| 2026-03-02 | 102.15 | $99.77 | 613600 |
| 2026-02-27 | 102.40 | $98.67 | 1.6M |
| 2026-02-26 | 102.79 | $103.73 | 774343 |
| 2026-02-25 | 102.69 | $102.47 | 1.7M |
| 2026-02-24 | 102.71 | $99.87 | 585700 |
| 2026-02-23 | 103.01 | $100.58 | 902000 |
| 2026-02-20 | 103.27 | $105.44 | 1.4M |
| 2026-02-19 | 103.04 | $103.61 | 758700 |
| 2026-02-18 | 102.98 | $103.69 | 900512 |
| 2026-02-17 | 102.91 | $104.11 | 724900 |
| 2026-02-13 | 102.78 | $104.11 | 930938 |
| 2026-02-12 | 102.64 | $102.56 | 664400 |
| 2026-02-11 | 102.65 | $103.68 | 561716 |
| 2026-02-10 | 102.54 | $105.17 | 585549 |
| 2026-02-09 | 102.26 | $107.18 | 488500 |
| 2026-02-06 | 101.74 | $107.82 | 979400 |
| 2026-02-05 | 101.10 | $106.56 | 1.0M |
| 2026-02-04 | 100.53 | $106.24 | 1.1M |
| 2026-02-03 | 99.93 | $103.91 | 1.1M |
| 2026-02-02 | 99.51 | $102.97 | 910800 |
| 2026-01-30 | 99.14 | $102.33 | 891800 |
| 2026-01-29 | 98.81 | $102.78 | 792233 |
| 2026-01-28 | 98.39 | $100.97 | 1.2M |
| 2026-01-27 | 98.12 | $101.03 | 866300 |
| 2026-01-26 | 97.81 | $100.35 | 1.1M |
| 2026-01-23 | 97.55 | $100.19 | 2.3M |
| 2026-01-22 | 97.27 | $100.56 | 1.0M |
| 2026-01-21 | 96.92 | $100.57 | 827115 |
| 2026-01-20 | 96.54 | $96.88 | 491200 |
| 2026-01-16 | 96.50 | $98.43 | 614334 |
| 2026-01-15 | 96.30 | $98.99 | 604900 |
| 2026-01-14 | 96.01 | $97.82 | 674439 |
| 2026-01-13 | 95.82 | $96.70 | 518400 |
| 2026-01-12 | 95.73 | $96.89 | 477112 |
| 2026-01-09 | 95.61 | $97.69 | 706200 |
| 2026-01-08 | 95.39 | $98.32 | 624521 |
| 2026-01-07 | 95.08 | $96.59 | 482400 |
| 2026-01-06 | 94.92 | $97.12 | 690600 |
| 2026-01-05 | 94.69 | $95.55 | 820707 |
| 2026-01-02 | 94.60 | $94.23 | 538107 |
| 2025-12-31 | 94.64 | $94.11 | 617803 |
| 2025-12-30 | 94.70 | $95.06 | 551200 |
| 2025-12-29 | 94.66 | $95.28 | 560445 |
| 2025-12-26 | 94.59 | $95.77 | 443400 |
| 2025-12-24 | 94.47 | $96.25 | 173100 |
| 2025-12-23 | 94.28 | $95.94 | 604300 |
| 2025-12-22 | 94.11 | $97.12 | 475615 |
| 2025-12-19 | 93.79 | $97.18 | 1.4M |
| 2025-12-18 | 93.43 | $97.33 | 877800 |
| 2025-12-17 | 93.02 | $97.68 | 819400 |
| 2025-12-16 | 92.53 | $96.73 | 875712 |
| 2025-12-15 | 92.09 | $97.08 | 1.7M |
| 2025-12-12 | 91.57 | $96.08 | 1.3M |
| 2025-12-11 | 91.09 | $95.15 | 1.1M |
| 2025-12-10 | 90.66 | $95.20 | 1.1M |
| 2025-12-09 | 90.19 | $92.39 | 824900 |
| 2025-12-08 | 89.96 | $91.50 | 716048 |
| 2025-12-05 | 89.79 | $92.14 | 674600 |
| 2025-12-04 | 89.55 | $92.07 | 530800 |
| 2025-12-03 | 89.28 | $91.66 | 663231 |
| 2025-12-02 | 89.03 | $88.91 | 808300 |
| 2025-12-01 | 89.04 | $90.05 | 713800 |
| 2025-11-28 | 88.94 | $89.51 | 356143 |
| 2025-11-26 | 88.88 | $89.78 | 599492 |
| 2025-11-25 | 88.78 | $89.93 | 787236 |
| 2025-11-24 | 88.66 | $87.37 | 938900 |
| 2025-11-21 | 88.80 | $88.05 | 1.1M |
| 2025-11-20 | 88.87 | $85.77 | 773200 |
| 2025-11-19 | 89.20 | $87.08 | 657900 |
| 2025-11-18 | 89.42 | $86.14 | 723716 |
| 2025-11-17 | 89.77 | $85.31 | 624200 |
| 2025-11-14 | 90.24 | $88.87 | 552400 |
| 2025-11-13 | 90.38 | $89.23 | 678634 |
| 2025-11-12 | 90.50 | $89.65 | 776929 |
| 2025-11-11 | 90.59 | $88.78 | 1.1M |
| 2025-11-10 | 90.79 | $88.86 | 942400 |
| 2025-11-07 | 90.99 | $87.85 | 1.2M |
| 2025-11-06 | 91.32 | $87.55 | 713249 |
| 2025-11-05 | 91.72 | $87.98 | 689820 |
| 2025-11-04 | 92.11 | $87.91 | 1.3M |
| 2025-11-03 | 92.55 | $88.85 | 706300 |
| 2025-10-31 | 92.94 | $88.65 | 835300 |
| 2025-10-30 | 93.39 | $88.14 | 966200 |
| 2025-10-29 | 93.95 | $88.35 | 1.1M |
| 2025-10-28 | 94.53 | $89.72 | 898400 |
| 2025-10-27 | 95.04 | $90.43 | 872219 |
| 2025-10-24 | 95.53 | $90.47 | 950345 |
| 2025-10-23 | 96.06 | $89.92 | 2.0M |
| 2025-10-22 | 96.70 | $93.87 | 715317 |
| 2025-10-21 | 97.00 | $94.57 | 666700 |
| 2025-10-20 | 97.26 | $94.51 | 711977 |
| 2025-10-17 | 97.55 | $92.47 | 763925 |
| 2025-10-16 | 98.08 | $91.41 | 1.1M |
| 2025-10-15 | 98.79 | $96.90 | 575900 |
| 2025-10-14 | 98.98 | $98.94 | 406217 |
| 2025-10-13 | 98.99 | $96.20 | 608314 |
| 2025-10-10 | 99.28 | $93.88 | 806800 |
| 2025-10-09 | 99.85 | $98.85 | 498200 |
| 2025-10-08 | 99.96 | $99.55 | 354600 |
| 2025-10-07 | 100.00 | $100.01 | 656600 |
| 2025-10-06 | 100.00 | $100.76 | 998500 |
| 2025-10-03 | 99.92 | $99.37 | 917021 |
| 2025-10-02 | 99.97 | $97.95 | 522400 |
| 2025-10-01 | 100.19 | $98.46 | 536100 |
| 2025-09-30 | 100.37 | $98.87 | 610200 |
| 2025-09-29 | 100.53 | $99.33 | 947446 |
| 2025-09-26 | 100.65 | $101.17 | 373347 |
| 2025-09-25 | 100.60 | $100.10 | 444300 |
| 2025-09-24 | 100.65 | $100.24 | 447700 |
| 2025-09-23 | 100.70 | $100.30 | 466200 |
| 2025-09-22 | 100.74 | $100.04 | 775200 |
| 2025-09-19 | 100.81 | $101.39 | 1.9M |
| 2025-09-18 | 100.75 | $103.45 | 638800 |
| 2025-09-17 | 100.46 | $101.22 | 928709 |
| 2025-09-16 | 100.39 | $100.28 | 563606 |
| 2025-09-15 | 100.40 | $100.81 | 524100 |
| 2025-09-12 | 100.35 | $101.25 | 569200 |
| 2025-09-11 | 100.26 | $102.20 | 512020 |
| 2025-09-10 | 100.05 | $101.40 | 513331 |
| 2025-09-09 | 99.91 | $101.03 | 784000 |
| 2025-09-08 | 99.79 | $102.19 | 689800 |
| 2025-09-05 | 99.54 | $103.01 | 1.4M |
| 2025-09-04 | 99.18 | $103.55 | 862600 |
| 2025-09-03 | 98.72 | $101.40 | 821300 |
| 2025-09-02 | 98.43 | $102.76 | 969700 |
| 2025-08-29 | 97.98 | $102.06 | 564907 |
| 2025-08-28 | 97.55 | $101.73 | 907825 |
| 2025-08-27 | 97.11 | $101.76 | 766829 |
| 2025-08-26 | 96.62 | $100.04 | 602400 |
| 2025-08-25 | 96.26 | $99.19 | 457622 |
| 2025-08-22 | 95.95 | $100.42 | 781000 |
| 2025-08-21 | 95.48 | $96.44 | 418500 |
| 2025-08-20 | 95.38 | $96.60 | 575200 |
| 2025-08-19 | 95.25 | $96.35 | 540541 |
| 2025-08-18 | 95.14 | $95.99 | 534100 |
| 2025-08-15 | 95.05 | $95.40 | 813110 |
| 2025-08-14 | 95.01 | $97.53 | 654100 |
| 2025-08-13 | 94.74 | $97.66 | 623100 |
| 2025-08-12 | 94.44 | $95.51 | 737900 |
| 2025-08-11 | 94.32 | $92.04 | 939000 |
| 2025-08-08 | 94.57 | $92.22 | 899300 |
| 2025-08-07 | 94.81 | $91.78 | 819600 |
| 2025-08-06 | 95.13 | $93.07 | 643800 |
| 2025-08-05 | 95.35 | $94.12 | 865500 |
| 2025-08-04 | 95.48 | $93.59 | 828500 |
| 2025-08-01 | 95.68 | $92.76 | 1.1M |
| 2025-07-31 | 95.98 | $94.17 | 912300 |
| 2025-07-30 | 96.17 | $95.92 | 777800 |
| 2025-07-29 | 96.20 | $97.10 | 924400 |
| 2025-07-28 | 96.11 | $97.59 | 1.5M |
| 2025-07-25 | 95.95 | $98.50 | 2.0M |
| 2025-07-24 | 95.68 | $97.90 | 2.0M |
| 2025-07-23 | 95.45 | $97.22 | 1.1M |
| 2025-07-22 | 95.26 | $98.35 | 1.4M |
| 2025-07-21 | 94.94 | $96.99 | 726400 |
| 2025-07-18 | 94.72 | $97.81 | 538900 |
| 2025-07-17 | 94.39 | $97.59 | 641500 |
| 2025-07-16 | 94.06 | $95.93 | 950900 |
| 2025-07-15 | 93.86 | $94.44 | 910300 |
| 2025-07-14 | 93.80 | $98.70 | 1.1M |
| 2025-07-11 | 93.28 | $97.14 | 792200 |
| 2025-07-10 | 92.88 | $97.65 | 624400 |
| 2025-07-09 | 92.38 | $97.40 | 580300 |
| 2025-07-08 | 91.85 | $96.69 | 740700 |
| 2025-07-07 | 91.34 | $95.94 | 780900 |
| 2025-07-03 | 90.85 | $96.87 | 482300 |
| 2025-07-02 | 90.22 | $96.74 | 1.2M |
| 2025-07-01 | 89.53 | $95.26 | 945100 |
| 2025-06-30 | 88.93 | $92.03 | 1.4M |
| 2025-06-27 | 88.60 | $90.98 | 16.2M |
| 2025-06-26 | 88.35 | $91.90 | 975800 |
| 2025-06-25 | 87.98 | $88.83 | 778900 |
| 2025-06-24 | 87.89 | $89.63 | 830500 |
| 2025-06-23 | 87.71 | $88.21 | 1.0M |
| 2025-06-20 | 87.65 | $85.98 | 1.6M |
| 2025-06-18 | 87.83 | $86.04 | 773900 |
| 2025-06-17 | 88.02 | $85.13 | 1.3M |
| 2025-06-16 | 88.32 | $86.20 | 946500 |
| 2025-06-13 | 88.54 | $85.22 | 855300 |
| 2025-06-12 | 88.89 | $87.94 | 724300 |
| 2025-06-11 | 88.99 | $89.02 | 656600 |
| 2025-06-10 | 88.99 | $90.77 | 604400 |
| 2025-06-09 | 88.80 | $90.50 | 592700 |
| 2025-06-06 | 88.62 | $89.72 | 510100 |
| 2025-06-05 | 88.51 | $87.33 | 527000 |
| 2025-06-04 | 88.63 | $87.53 | 562100 |
| 2025-06-03 | 88.75 | $88.63 | 596000 |
| 2025-06-02 | 88.76 | $87.10 | 739000 |
| 2025-05-30 | 88.94 | $87.80 | 1.0M |
| 2025-05-29 | 89.06 | $88.87 | 750500 |
| 2025-05-28 | 89.08 | $88.18 | 577500 |
| 2025-05-27 | 89.17 | $89.72 | 901800 |
| 2025-05-23 | 89.11 | $87.60 | 1.0M |
| 2025-05-22 | 89.27 | $87.92 | 897900 |
| 2025-05-21 | 89.41 | $87.89 | 817100 |
| 2025-05-20 | 89.58 | $90.58 | 542100 |
| 2025-05-19 | 89.47 | $91.42 | 608400 |
| 2025-05-16 | 89.26 | $91.29 | 907600 |
| 2025-05-15 | 89.05 | $90.99 | 600800 |
| 2025-05-14 | 88.85 | $91.35 | 782400 |
| 2025-05-13 | 88.58 | $91.64 | 1.1M |
| 2025-05-12 | 88.26 | $91.79 | 885400 |
| 2025-05-09 | 87.89 | $88.74 | 650000 |
| 2025-05-08 | 87.80 | $89.70 | 740900 |
| 2025-05-07 | 87.60 | $87.26 | 701100 |
| 2025-05-06 | 87.64 | $88.14 | 684800 |
| 2025-05-05 | 87.58 | $89.25 | 681000 |
| 2025-05-02 | 87.41 | $89.38 | 500500 |
| 2025-05-01 | 87.20 | $87.65 | 624400 |
| 2025-04-30 | 87.15 | $86.78 | 620900 |
| 2025-04-29 | 87.19 | $87.66 | 966600 |
| 2025-04-28 | 87.14 | $87.49 | 1.0M |
| 2025-04-25 | 87.11 | $87.36 | 1.4M |
| 2025-04-24 | 87.08 | $89.75 | 773300 |
| 2025-04-23 | 86.80 | $88.66 | 660300 |
| 2025-04-22 | 86.60 | $87.02 | 680400 |
| 2025-04-21 | 86.56 | $83.60 | 629300 |
| 2025-04-17 | 86.87 | $84.82 | 627000 |
| 2025-04-16 | 87.09 | $84.07 | 807700 |
| 2025-04-15 | 87.40 | $83.91 | 568300 |
| 2025-04-14 | 87.77 | $82.84 | 625800 |
| 2025-04-11 | 88.29 | $81.45 | 743500 |
| 2025-04-10 | 89.01 | $81.55 | 1000000 |
| 2025-04-09 | 89.79 | $87.32 | 1.5M |
| 2025-04-08 | 90.05 | $80.59 | 1.1M |
| 2025-04-07 | 91.05 | $82.06 | 1.3M |
| 2025-04-04 | 92.00 | $81.48 | 1.1M |
| 2025-04-03 | 93.10 | $84.63 | 1.0M |
| 2025-04-02 | 94.00 | $94.67 | 790400 |
| 2025-04-01 | 93.93 | $92.26 | 634200 |
| 2025-03-31 | 94.10 | $92.82 | 726000 |
| 2025-03-28 | 94.24 | $92.22 | 641700 |
| 2025-03-27 | 94.45 | $93.83 | 571800 |
| 2025-03-26 | 94.51 | $93.95 | 589500 |
| 2025-03-25 | 94.57 | $94.43 | 614100 |
| 2025-03-24 | 94.59 | $94.81 | 701100 |
| 2025-03-21 | 94.56 | $92.45 | 2.9M |
| 2025-03-20 | 94.79 | $92.81 | 821200 |
| 2025-03-19 | 95.00 | $94.40 | 605800 |
| 2025-03-18 | 95.06 | $92.62 | 537500 |
| 2025-03-17 | 95.31 | $92.74 | 708000 |
| 2025-03-14 | 95.59 | $91.60 | 648200 |
| 2025-03-13 | 96.01 | $89.40 | 493600 |
| 2025-03-12 | 96.70 | $90.29 | 689000 |
| 2025-03-11 | 97.38 | $90.49 | 706600 |
| 2025-03-10 | 98.10 | $90.44 | 875300 |
| 2025-03-07 | 98.91 | $92.93 | 729500 |
| 2025-03-06 | 99.54 | $92.37 | 705600 |
| 2025-03-05 | 100.29 | $94.56 | 735500 |
| 2025-03-04 | 100.89 | $95.49 | 600500 |
| 2025-03-03 | 101.46 | $99.22 | 479000 |
| 2025-02-28 | 101.70 | $100.80 | 469400 |
| 2025-02-27 | 101.79 | $99.28 | 459700 |
| 2025-02-26 | 102.06 | $99.63 | 404900 |
| 2025-02-25 | 102.31 | $99.65 | 616800 |
| 2025-02-24 | 102.59 | $98.74 | 514600 |
| 2025-02-21 | 103.00 | $99.32 | 696400 |
| 2025-02-20 | 103.38 | $101.36 | 574800 |
| 2025-02-19 | 103.60 | $102.49 | 415700 |
| 2025-02-18 | 103.71 | $103.19 | 525500 |
| 2025-02-14 | 103.77 | $102.23 | 640500 |
| 2025-02-13 | 103.93 | $102.66 | 454200 |
| 2025-02-12 | 104.06 | $103.00 | 511700 |
| 2025-02-11 | 104.18 | $106.31 | 324700 |
| 2025-02-10 | 103.95 | $104.94 | 409000 |
| 2025-02-07 | 103.85 | $106.61 | 538400 |
| 2025-02-06 | 103.56 | $107.84 | 489600 |
| 2025-02-05 | 103.11 | $106.92 | 505500 |
| 2025-02-04 | 102.70 | $105.08 | 477700 |
| 2025-02-03 | 102.45 | $103.12 | 630000 |
| 2025-01-31 | 102.38 | $105.59 | 749000 |
| 2025-01-30 | 102.05 | $105.95 | 571400 |
| 2025-01-29 | 101.64 | $106.54 | 862500 |
| 2025-01-28 | 101.12 | $108.33 | 1.1M |
| 2025-01-27 | 100.36 | $106.21 | 1.1M |
| 2025-01-24 | 99.74 | $103.67 | 1.5M |
| 2025-01-23 | 99.33 | $98.59 | 1.0M |
| 2025-01-22 | 99.41 | $99.47 | 640600 |
| 2025-01-21 | 99.40 | $100.90 | 509200 |
| 2025-01-17 | 99.24 | $99.72 | 535500 |
| 2025-01-16 | 99.19 | $98.63 | 647500 |
| 2025-01-15 | 99.25 | $99.53 | 740600 |
| 2025-01-14 | 99.22 | $97.34 | 1.3M |
| 2025-01-13 | 99.42 | $92.92 | 1.3M |
| 2025-01-10 | 100.11 | $92.73 | 1.5M |
| 2025-01-08 | 100.88 | $96.15 | 505800 |
| 2025-01-07 | 101.38 | $96.10 | 895100 |
| 2025-01-06 | 101.94 | $96.93 | 1.1M |
| 2025-01-03 | 102.47 | $97.43 | 1.2M |
| 2025-01-02 | 103.00 | $97.00 | 4.8M |
| 2024-12-31 | 103.63 | $99.48 | 1.2M |
| 2024-12-30 | 104.06 | $100.59 | 405700 |
| 2024-12-27 | 104.43 | $100.62 | 417800 |
| 2024-12-26 | 104.83 | $102.28 | 322400 |
| 2024-12-24 | 105.10 | $101.14 | 160800 |
| 2024-12-23 | 105.51 | $100.63 | 432400 |
| 2024-12-20 | 106.03 | $100.21 | 1.4M |
| 2024-12-19 | 106.64 | $98.93 | 849800 |
| 2024-12-18 | 107.45 | $100.63 | 796400 |
| 2024-12-17 | 108.17 | $106.47 | 542700 |
| 2024-12-16 | 108.35 | $108.44 | 754000 |
| 2024-12-13 | 108.34 | $108.71 | 571300 |
| 2024-12-12 | 108.30 | $107.87 | 385000 |
| 2024-12-11 | 108.35 | $109.77 | 387200 |
| 2024-12-10 | 108.20 | $108.42 | 317600 |
| 2024-12-09 | 108.17 | $107.92 | 539800 |
| 2024-12-06 | 108.20 | $110.93 | 465700 |
| 2024-12-05 | 107.91 | $110.75 | 695300 |
| 2024-12-04 | 107.62 | $111.00 | 764000 |
| 2024-12-03 | 107.26 | $109.73 | 540000 |
| 2024-12-02 | 107.00 | $109.35 | 491800 |
| 2024-11-29 | 106.75 | $110.69 | 480100 |
| 2024-11-27 | 106.34 | $111.25 | 578300 |
| 2024-11-26 | 105.82 | $111.02 | 670500 |
| 2024-11-25 | 105.27 | $111.93 | 649900 |
| 2024-11-22 | 104.57 | $109.00 | 678400 |
| 2024-11-21 | 104.11 | $106.83 | 342600 |
| 2024-11-20 | 103.82 | $104.82 | 752100 |
| 2024-11-19 | 103.71 | $105.09 | 318800 |
| 2024-11-18 | 103.57 | $105.58 | 334600 |
| 2024-11-15 | 103.36 | $106.07 | 711200 |
| 2024-11-14 | 103.07 | $106.49 | 542800 |
| 2024-11-13 | 102.71 | $106.85 | 579400 |
| 2024-11-12 | 102.28 | $108.37 | 517600 |
| 2024-11-11 | 101.64 | $110.98 | 637000 |
| 2024-11-08 | 100.65 | $108.39 | 423400 |
| 2024-11-07 | 99.84 | $107.70 | 805600 |
| 2024-11-06 | 99.01 | $111.42 | 1.9M |
| 2024-11-05 | 97.70 | $97.73 | 439400 |
| 2024-11-04 | 97.70 | $95.65 | 343000 |
| 2024-11-01 | 97.92 | $97.42 | 445500 |
| 2024-10-31 | 97.97 | $97.53 | 349700 |
| 2024-10-30 | 98.02 | $99.80 | 572000 |
| 2024-10-29 | 97.83 | $98.23 | 384400 |
| 2024-10-28 | 97.79 | $98.47 | 414700 |
| 2024-10-25 | 97.71 | $95.78 | 491200 |
| 2024-10-24 | 97.92 | $98.06 | 552000 |
| 2024-10-23 | 97.90 | $96.64 | 731200 |
| 2024-10-22 | 98.04 | $97.20 | 417200 |
| 2024-10-21 | 98.12 | $96.52 | 448200 |
| 2024-10-18 | 98.29 | $101.43 | 497700 |
| 2024-10-17 | 97.96 | $102.98 | 412000 |
| 2024-10-16 | 97.43 | $102.23 | 830000 |
| 2024-10-15 | 96.93 | $101.54 | 547500 |
| 2024-10-14 | 96.44 | $100.36 | 308800 |
| 2024-10-11 | 96.03 | $99.07 | 388500 |
| 2024-10-10 | 95.71 | $95.78 | 354700 |
| 2024-10-09 | 95.70 | $96.42 | 412400 |
| 2024-10-08 | 95.63 | $95.05 | 223700 |
| 2024-10-07 | 95.69 | $95.61 | 411800 |
| 2024-10-04 | 95.70 | $96.44 | 429900 |
| 2024-10-03 | 95.62 | $94.65 | 431200 |
| 2024-10-02 | 95.72 | $94.08 | 365800 |
| 2024-10-01 | 95.89 | $94.05 | 398000 |
| 2024-09-30 | 96.09 | $97.18 | 452000 |
| 2024-09-27 | 95.97 | $95.75 | 464400 |
| 2024-09-26 | 96.00 | $95.52 | 426200 |
| 2024-09-25 | 96.05 | $94.91 | 481700 |
| 2024-09-24 | 96.17 | $97.34 | 454400 |
| 2024-09-23 | 96.04 | $98.78 | 350100 |
| 2024-09-20 | 95.75 | $98.78 | 1.6M |
| 2024-09-19 | 95.44 | $101.63 | 553200 |
| 2024-09-18 | 94.78 | $99.10 | 513400 |
| 2024-09-17 | 94.33 | $98.72 | 677700 |
| 2024-09-16 | 93.87 | $97.69 | 520100 |
| 2024-09-13 | 93.47 | $94.91 | 572600 |
| 2024-09-12 | 93.31 | $92.52 | 210100 |
| 2024-09-11 | 93.40 | $91.95 | 292000 |
| 2024-09-10 | 93.55 | $92.77 | 489200 |
| 2024-09-09 | 93.63 | $93.58 | 319000 |
| 2024-09-06 | 93.64 | $93.33 | 252000 |
| 2024-09-05 | 93.67 | $95.37 | 258600 |
| 2024-09-04 | 93.49 | $95.60 | 352000 |
| 2024-09-03 | 93.27 | $96.15 | 469200 |
| 2024-08-30 | 92.96 | $97.09 | 591700 |
| 2024-08-29 | 92.53 | $96.78 | 428000 |
| 2024-08-28 | 92.08 | $96.33 | 258500 |
| 2024-08-27 | 91.64 | $95.23 | 368600 |
| 2024-08-26 | 91.26 | $95.75 | 632600 |
| 2024-08-23 | 90.78 | $96.62 | 454300 |
| 2024-08-22 | 90.17 | $91.79 | 247300 |
| 2024-08-21 | 90.00 | $91.37 | 262700 |
| 2024-08-20 | 89.86 | $91.12 | 451600 |
| 2024-08-19 | 89.72 | $92.29 | 351600 |
| 2024-08-16 | 89.45 | $91.58 | 524400 |
| 2024-08-15 | 89.23 | $89.58 | 499900 |
| 2024-08-14 | 89.19 | $87.77 | 424400 |
| 2024-08-13 | 89.34 | $87.97 | 449400 |
| 2024-08-12 | 89.49 | $87.13 | 264600 |
| 2024-08-09 | 89.73 | $88.16 | 412500 |
| 2024-08-08 | 89.90 | $89.19 | 448000 |
| 2024-08-07 | 89.97 | $88.25 | 592400 |
| 2024-08-06 | 90.15 | $88.61 | 521800 |
| 2024-08-05 | 90.32 | $87.79 | 790200 |
| 2024-08-02 | 90.58 | $90.88 | 825200 |
| 2024-08-01 | 90.55 | $94.51 | 819800 |
| 2024-07-31 | 90.14 | $98.97 | 619300 |
| 2024-07-30 | 89.21 | $99.00 | 374700 |
| 2024-07-29 | 88.17 | $98.84 | 578900 |
| 2024-07-26 | 87.05 | $100.18 | 751200 |
| 2024-07-25 | 85.67 | $97.29 | 1.3M |
| 2024-07-24 | 84.45 | $91.71 | 1.0M |
| 2024-07-23 | 83.68 | $93.30 | 768400 |
| 2024-07-22 | 82.67 | $91.49 | 648400 |
| 2024-07-19 | 81.74 | $89.98 | 633600 |
| 2024-07-18 | 80.87 | $88.94 | 764700 |
| 2024-07-17 | 80.03 | $90.52 | 939600 |
| 2024-07-16 | 78.92 | $90.15 | 961100 |
| 2024-07-15 | 77.74 | $86.49 | 881500 |
| 2024-07-12 | 76.82 | $83.38 | 701600 |
| 2024-07-11 | 76.13 | $82.55 | 839500 |
| 2024-07-10 | 75.45 | $78.17 | 396700 |
| 2024-07-09 | 75.16 | $76.47 | 398700 |
| 2024-07-08 | 75.03 | $75.48 | 342300 |
| 2024-07-05 | 74.98 | $75.47 | 336600 |
| 2024-07-03 | 74.93 | $76.02 | 343000 |
| 2024-07-02 | 74.81 | $77.16 | 401100 |
| 2024-07-01 | 74.57 | $75.80 | 509100 |
| 2024-06-28 | 74.44 | $76.42 | 1.2M |
| 2024-06-27 | 74.23 | $74.49 | 407000 |
| 2024-06-26 | 74.20 | $73.50 | 371900 |
| 2024-06-25 | 74.27 | $73.53 | 334100 |
| 2024-06-24 | 74.35 | $74.37 | 371400 |
| 2024-06-21 | 74.35 | $72.83 | 1.1M |
| 2024-06-20 | 74.51 | $72.87 | 504700 |
| 2024-06-18 | 74.68 | $73.06 | 539900 |
| 2024-06-17 | 74.85 | $72.69 | 579900 |
| 2024-06-14 | 75.08 | $71.30 | 460500 |
| 2024-06-13 | 75.48 | $72.20 | 470300 |
| 2024-06-12 | 75.82 | $73.39 | 657300 |
| 2024-06-11 | 76.08 | $71.99 | 633000 |
| 2024-06-10 | 76.51 | $72.81 | 362200 |
| 2024-06-07 | 76.90 | $73.84 | 389300 |
| 2024-06-06 | 77.22 | $74.53 | 412900 |
| 2024-06-05 | 77.50 | $74.61 | 491300 |
| 2024-06-04 | 77.81 | $74.91 | 660600 |
| 2024-06-03 | 78.11 | $76.14 | 411600 |
| 2024-05-31 | 78.32 | $77.31 | 537500 |
| 2024-05-30 | 78.43 | $76.60 | 472800 |
| 2024-05-29 | 78.62 | $74.58 | 711400 |
| 2024-05-28 | 79.04 | $77.37 | 652900 |
| 2024-05-24 | 79.22 | $77.19 | 500100 |
| 2024-05-23 | 79.43 | $76.20 | 489700 |
| 2024-05-22 | 79.77 | $78.25 | 663800 |
| 2024-05-21 | 79.93 | $79.51 | 878700 |
| 2024-05-20 | 79.98 | $79.87 | 1.4M |
| 2024-05-17 | 79.99 | $80.85 | 347100 |
| 2024-05-16 | 79.90 | $80.41 | 222300 |
| 2024-05-15 | 79.84 | $81.40 | 287500 |
| 2024-05-14 | 79.68 | $81.08 | 193000 |
| 2024-05-13 | 79.53 | $80.11 | 311700 |
| 2024-05-10 | 79.47 | $81.16 | 281000 |
| 2024-05-09 | 79.29 | $80.63 | 298600 |
| 2024-05-08 | 79.15 | $80.82 | 327700 |
| 2024-05-07 | 78.98 | $80.65 | 442200 |
| 2024-05-06 | 78.80 | $80.30 | 410800 |
| 2024-05-03 | 78.64 | $78.57 | 285000 |
| 2024-05-02 | 78.65 | $78.25 | 340400 |
| 2024-05-01 | 78.69 | $77.28 | 448500 |
| 2024-04-30 | 78.84 | $75.70 | 487300 |
| 2024-04-29 | 79.17 | $77.08 | 564100 |
| 2024-04-26 | 79.39 | $77.95 | 466800 |
| 2024-04-25 | 79.55 | $78.96 | 603300 |
| 2024-04-24 | 79.61 | $80.14 | 381700 |
| 2024-04-23 | 79.55 | $79.84 | 426800 |
| 2024-04-22 | 79.52 | $79.25 | 573500 |
| 2024-04-19 | 79.55 | $78.33 | 661700 |
| 2024-04-18 | 79.68 | $76.52 | 415000 |
| 2024-04-17 | 80.01 | $76.09 | 410700 |
| 2024-04-16 | 80.42 | $76.45 | 431200 |
| 2024-04-15 | 80.84 | $78.01 | 489600 |
| 2024-04-12 | 81.14 | $78.56 | 350900 |
| 2024-04-11 | 81.41 | $79.08 | 368500 |
| 2024-04-10 | 81.66 | $78.71 | 477600 |
| 2024-04-09 | 81.97 | $82.74 | 324600 |
| 2024-04-08 | 81.89 | $82.50 | 321600 |
| 2024-04-05 | 81.82 | $81.39 | 443100 |
| 2024-04-04 | 81.87 | $80.08 | 369900 |
| 2024-04-03 | 82.06 | $80.01 | 331900 |
| 2024-04-02 | 82.27 | $80.87 | 482300 |
| 2024-04-01 | 82.42 | $83.21 | 369600 |
| 2024-03-28 | 82.34 | $85.03 | 384700 |
| 2024-03-27 | 82.05 | $84.13 | 280200 |
| 2024-03-26 | 81.83 | $80.94 | 266000 |
| 2024-03-25 | 81.93 | $81.07 | 240900 |
| 2024-03-22 | 82.02 | $81.42 | 363200 |
| 2024-03-21 | 82.08 | $83.33 | 434400 |
| 2024-03-20 | 81.95 | $82.31 | 403600 |
| 2024-03-19 | 81.91 | $79.56 | 314600 |
| 2024-03-18 | 82.16 | $79.26 | 516600 |
| 2024-03-15 | 82.46 | $79.99 | 1.3M |
| 2024-03-14 | 82.72 | $80.26 | 476600 |
| 2024-03-13 | 82.98 | $81.98 | 295100 |
| 2024-03-12 | 83.09 | $82.39 | 275700 |
| 2024-03-11 | 83.16 | $83.47 | 264400 |
| 2024-03-08 | 83.13 | $83.78 | 249100 |
| 2024-03-07 | 83.06 | $83.77 | 296900 |
| 2024-03-06 | 82.99 | $83.94 | 420500 |
| 2024-03-05 | 82.89 | $84.97 | 428000 |
| 2024-03-04 | 82.67 | $82.30 | 339800 |
| 2024-03-01 | 82.71 | $82.31 | 383500 |
| 2024-02-29 | 82.75 | $84.04 | 370700 |
| 2024-02-28 | 82.61 | $82.27 | 303700 |
| 2024-02-27 | 82.65 | $83.51 | 229200 |
| 2024-02-26 | 82.56 | $82.27 | 350900 |
| 2024-02-23 | 82.59 | $82.59 | 312300 |
| 2024-02-22 | 82.59 | $82.90 | 405000 |
| 2024-02-21 | 82.55 | $83.22 | 344900 |
| 2024-02-20 | 82.48 | $84.03 | 393900 |
| 2024-02-16 | 82.32 | $85.35 | 543200 |
| 2024-02-15 | 82.00 | $85.37 | 655100 |
| 2024-02-14 | 81.65 | $81.32 | 414600 |
| 2024-02-13 | 81.68 | $78.96 | 493500 |
| 2024-02-12 | 81.97 | $83.51 | 494600 |
| 2024-02-09 | 81.81 | $82.40 | 486400 |
| 2024-02-08 | 81.74 | $79.89 | 416200 |
| 2024-02-07 | 81.94 | $80.53 | 584600 |
| 2024-02-06 | 82.09 | $79.56 | 341100 |
| 2024-02-05 | 82.35 | $79.73 | 395300 |
| 2024-02-02 | 82.63 | $80.83 | 392900 |
| 2024-02-01 | 82.82 | $81.04 | 628100 |
| 2024-01-31 | 83.00 | $83.10 | 594100 |
| 2024-01-30 | 82.99 | $86.49 | 527700 |
| 2024-01-29 | 82.63 | $87.13 | 587400 |
| 2024-01-26 | 82.15 | $84.48 | 689100 |
| 2024-01-25 | 81.91 | $80.99 | 723400 |
| 2024-01-24 | 82.00 | $82.47 | 308500 |
| 2024-01-23 | 81.95 | $81.89 | 377200 |
| 2024-01-22 | 81.96 | $83.39 | 298000 |
| 2024-01-19 | 81.81 | $81.58 | 406200 |
| 2024-01-18 | 81.83 | $80.21 | 272400 |
| 2024-01-17 | 82.00 | $79.40 | 253100 |
| 2024-01-16 | 82.28 | $79.50 | 305900 |
| 2024-01-12 | 82.57 | $80.65 | 261800 |
| 2024-01-11 | 82.77 | $81.58 | 300400 |
| 2024-01-10 | 82.90 | $82.96 | 294100 |
| 2024-01-09 | 82.89 | $82.52 | 287500 |
| 2024-01-08 | 82.93 | $83.64 | 235500 |
| 2024-01-05 | 82.86 | $82.73 | 439900 |
| 2024-01-04 | 82.87 | $82.94 | 446500 |
| 2024-01-03 | 82.86 | $82.17 | 490600 |
| 2024-01-02 | 82.94 | $85.05 | 457800 |
| 2023-12-29 | 82.71 | $84.45 | 364200 |
| 2023-12-28 | 82.53 | $85.82 | 301700 |
| 2023-12-27 | 82.18 | $86.10 | 321800 |
| 2023-12-26 | 81.77 | $86.17 | 324400 |
| 2023-12-22 | 81.31 | $85.26 | 313600 |
| 2023-12-21 | 80.89 | $84.87 | 384500 |
| 2023-12-20 | 80.47 | $84.21 | 618400 |
| 2023-12-19 | 80.08 | $86.53 | 465600 |
| 2023-12-18 | 79.40 | $85.74 | 506600 |
| 2023-12-15 | 78.73 | $86.79 | 1.4M |
| 2023-12-14 | 77.89 | $86.96 | 743100 |
| 2023-12-13 | 76.93 | $83.47 | 508000 |
| 2023-12-12 | 76.24 | $79.18 | 214600 |
| 2023-12-11 | 75.93 | $80.16 | 300300 |
| 2023-12-08 | 75.49 | $79.86 | 430100 |
| 2023-12-07 | 75.03 | $79.86 | 273300 |
| 2023-12-06 | 74.52 | $78.52 | 330000 |
| 2023-12-05 | 74.10 | $78.53 | 374200 |
| 2023-12-04 | 73.63 | $80.05 | 446700 |
| 2023-12-01 | 72.96 | $78.61 | 505000 |
| 2023-11-30 | 72.36 | $74.05 | 504100 |
| 2023-11-29 | 72.19 | $73.99 | 565200 |
| 2023-11-28 | 72.00 | $73.01 | 325900 |
| 2023-11-27 | 71.89 | $72.96 | 458400 |
| 2023-11-24 | 71.78 | $73.65 | 107300 |
| 2023-11-22 | 71.58 | $73.58 | 230800 |
| 2023-11-21 | 71.37 | $73.18 | 359500 |
| 2023-11-20 | 71.18 | $75.24 | 241900 |
| 2023-11-17 | 70.75 | $75.40 | 430000 |
| 2023-11-16 | 70.26 | $74.95 | 408000 |
| 2023-11-15 | 69.77 | $75.37 | 593100 |
| 2023-11-14 | 69.18 | $74.85 | 804800 |
| 2023-11-13 | 68.58 | $68.93 | 176600 |
| 2023-11-10 | 68.54 | $68.82 | 208900 |
| 2023-11-09 | 68.52 | $68.46 | 393300 |
| 2023-11-08 | 68.52 | $70.19 | 279800 |
| 2023-11-07 | 68.35 | $71.49 | 345500 |
| 2023-11-06 | 68.01 | $71.55 | 281900 |
| 2023-11-03 | 67.64 | $72.88 | 510000 |
| 2023-11-02 | 67.09 | $70.60 | 563800 |
| 2023-11-01 | 66.72 | $66.78 | 480700 |
| 2023-10-31 | 66.72 | $66.10 | 397600 |
| 2023-10-30 | 66.78 | $65.96 | 393100 |
| 2023-10-27 | 66.87 | $65.70 | 623900 |
| 2023-10-26 | 66.99 | $66.27 | 617600 |
| 2023-10-25 | 67.06 | $64.49 | 409400 |
| 2023-10-24 | 67.34 | $64.60 | 224900 |
| 2023-10-23 | 67.62 | $64.97 | 456500 |
| 2023-10-20 | 67.90 | $65.56 | 625500 |
| 2023-10-19 | 68.15 | $67.26 | 408200 |
| 2023-10-18 | 68.24 | $68.69 | 418800 |
| 2023-10-17 | 68.20 | $70.00 | 512900 |
| 2023-10-16 | 68.01 | $68.05 | 446700 |
| 2023-10-13 | 68.00 | $66.87 | 277600 |
| 2023-10-12 | 68.12 | $67.91 | 306600 |
| 2023-10-11 | 68.14 | $68.93 | 257200 |
| 2023-10-10 | 68.06 | $68.53 | 336500 |
| 2023-10-09 | 68.01 | $67.88 | 278200 |
| 2023-10-06 | 68.03 | $68.07 | 420000 |
| 2023-10-05 | 68.02 | $67.15 | 457600 |
| 2023-10-04 | 68.11 | $65.57 | 426000 |
| 2023-10-03 | 68.38 | $64.90 | 536200 |
| 2023-10-02 | 68.75 | $66.14 | 300800 |
| 2023-09-29 | 69.02 | $67.36 | 378800 |
| 2023-09-28 | 69.19 | $66.98 | 253900 |
| 2023-09-27 | 69.43 | $66.38 | 475100 |
| 2023-09-26 | 69.75 | $67.42 | 328100 |
| 2023-09-25 | 69.99 | $68.74 | 253600 |
| 2023-09-22 | 70.13 | $67.50 | 274100 |
| 2023-09-21 | 70.40 | $67.96 | 319600 |
| 2023-09-20 | 70.66 | $68.83 | 465300 |
| 2023-09-19 | 70.85 | $68.87 | 299400 |
| 2023-09-18 | 71.06 | $68.86 | 297000 |
| 2023-09-15 | 71.29 | $69.82 | 1.3M |
| 2023-09-14 | 71.45 | $70.18 | 382000 |
| 2023-09-13 | 71.58 | $69.34 | 276500 |
| 2023-09-12 | 71.82 | $70.36 | 210700 |
| 2023-09-11 | 71.97 | $69.64 | 262100 |
| 2023-09-08 | 72.21 | $69.93 | 212500 |
| 2023-09-07 | 72.46 | $69.58 | 272300 |
| 2023-09-06 | 72.76 | $70.95 | 493800 |
| 2023-09-05 | 72.95 | $73.57 | 343900 |
| 2023-09-01 | 72.88 | $74.82 | 389700 |
| 2023-08-31 | 72.68 | $72.30 | 352800 |
| 2023-08-30 | 72.72 | $71.65 | 388000 |
| 2023-08-29 | 72.83 | $72.39 | 226700 |
| 2023-08-28 | 72.88 | $71.50 | 293900 |
| 2023-08-25 | 73.02 | $69.87 | 344000 |
| 2023-08-24 | 73.35 | $70.39 | 224200 |
| 2023-08-23 | 73.67 | $70.96 | 218100 |
| 2023-08-22 | 73.95 | $70.12 | 706400 |
| 2023-08-21 | 74.35 | $71.68 | 256800 |
| 2023-08-18 | 74.64 | $72.14 | 265200 |
| 2023-08-17 | 74.90 | $72.31 | 238200 |
| 2023-08-16 | 75.17 | $72.91 | 385400 |
| 2023-08-15 | 75.41 | $73.38 | 325900 |
| 2023-08-14 | 75.62 | $75.14 | 228300 |
| 2023-08-11 | 75.67 | $75.53 | 270300 |
| 2023-08-10 | 75.69 | $75.71 | 319300 |
| 2023-08-09 | 75.69 | $76.91 | 237000 |
| 2023-08-08 | 75.56 | $77.63 | 369600 |
| 2023-08-07 | 75.34 | $78.73 | 329400 |
| 2023-08-04 | 74.98 | $78.35 | 369900 |
| 2023-08-03 | 74.63 | $78.18 | 337500 |
| 2023-08-02 | 74.25 | $77.13 | 452900 |
| 2023-08-01 | 73.95 | $77.24 | 458000 |
| 2023-07-31 | 73.60 | $77.67 | 563300 |
| 2023-07-28 | 73.18 | $77.59 | 454700 |
| 2023-07-27 | 72.71 | $76.33 | 600900 |
| 2023-07-26 | 72.33 | $78.12 | 554700 |
| 2023-07-25 | 71.72 | $75.00 | 813700 |
| 2023-07-24 | 71.37 | $75.94 | 564400 |
| 2023-07-21 | 70.89 | $75.13 | 385300 |
| 2023-07-20 | 70.45 | $75.85 | 458500 |
| 2023-07-19 | 69.88 | $75.90 | 716300 |
| 2023-07-18 | 69.25 | $74.81 | 630800 |
| 2023-07-17 | 68.66 | $71.85 | 403500 |
| 2023-07-14 | 68.32 | $70.38 | 460200 |
| 2023-07-13 | 68.11 | $71.59 | 324100 |
| 2023-07-12 | 67.74 | $70.76 | 317600 |
| 2023-07-11 | 67.42 | $69.59 | 350500 |
| 2023-07-10 | 67.20 | $68.55 | 356700 |
| 2023-07-07 | 67.05 | $68.03 | 366100 |
| 2023-07-06 | 66.95 | $66.30 | 439700 |
| 2023-07-05 | 67.02 | $66.50 | 380400 |
| 2023-07-03 | 67.07 | $67.11 | 256600 |
| 2023-06-30 | 67.07 | $65.80 | 378000 |
| 2023-06-29 | 67.20 | $66.66 | 426700 |
| 2023-06-28 | 67.26 | $65.06 | 378800 |
| 2023-06-27 | 67.49 | $65.65 | 429700 |
| 2023-06-26 | 67.68 | $65.05 | 509600 |
| 2023-06-23 | 67.96 | $64.33 | 953500 |
| 2023-06-22 | 68.34 | $66.60 | 468900 |
| 2023-06-21 | 68.53 | $68.03 | 428600 |
| 2023-06-20 | 68.58 | $69.17 | 685600 |
| 2023-06-16 | 68.52 | $70.87 | 1.3M |
| 2023-06-15 | 68.27 | $71.99 | 498700 |
| 2023-06-14 | 67.88 | $71.09 | 783800 |
| 2023-06-13 | 67.54 | $72.34 | 460400 |
| 2023-06-12 | 67.03 | $70.60 | 554400 |
| 2023-06-09 | 66.66 | $70.57 | 432300 |
| 2023-06-08 | 66.25 | $70.92 | 421300 |
| 2023-06-07 | 65.76 | $71.46 | 1.1M |
| 2023-06-06 | 65.16 | $69.04 | 689000 |
| 2023-06-05 | 64.75 | $65.80 | 633100 |
| 2023-06-02 | 64.64 | $67.42 | 473800 |
| 2023-06-01 | 64.34 | $63.25 | 396200 |
| 2023-05-31 | 64.46 | $62.52 | 636000 |
| 2023-05-30 | 64.66 | $64.87 | 381700 |
| 2023-05-26 | 64.64 | $64.99 | 279900 |
| 2023-05-25 | 64.60 | $64.02 | 695700 |
| 2023-05-24 | 64.66 | $64.62 | 665600 |
| 2023-05-23 | 64.67 | $65.91 | 589800 |
| 2023-05-22 | 64.54 | $65.41 | 437600 |
| 2023-05-19 | 64.45 | $63.32 | 485700 |
| 2023-05-18 | 64.56 | $64.95 | 394800 |
| 2023-05-17 | 64.52 | $64.47 | 611800 |
| 2023-05-16 | 64.53 | $60.34 | 341400 |
| 2023-05-15 | 64.97 | $61.67 | 481600 |
| 2023-05-12 | 65.32 | $60.87 | 398500 |
| 2023-05-11 | 65.79 | $60.80 | 454900 |
| 2023-05-10 | 66.31 | $62.66 | 458800 |
| 2023-05-09 | 66.69 | $63.13 | 379900 |
| 2023-05-08 | 67.07 | $64.06 | 564700 |
| 2023-05-05 | 67.39 | $65.50 | 1.1M |
| 2023-05-04 | 67.59 | $62.95 | 780900 |
| 2023-05-03 | 68.07 | $64.24 | 864400 |
| 2023-05-02 | 68.48 | $64.42 | 723000 |
| 2023-05-01 | 68.90 | $67.12 | 595400 |
| 2023-04-28 | 69.09 | $68.98 | 864100 |
| 2023-04-27 | 69.10 | $67.50 | 885000 |
| 2023-04-26 | 69.27 | $65.73 | 800400 |
| 2023-04-25 | 69.65 | $65.59 | 870100 |
| 2023-04-24 | 70.07 | $68.26 | 562700 |
| 2023-04-21 | 70.26 | $68.83 | 526400 |
| 2023-04-20 | 70.41 | $69.27 | 407500 |
| 2023-04-19 | 70.53 | $70.54 | 560100 |
| 2023-04-18 | 70.53 | $68.17 | 665600 |
| 2023-04-17 | 70.78 | $69.12 | 479800 |
| 2023-04-14 | 70.96 | $67.61 | 637800 |
| 2023-04-13 | 71.31 | $68.57 | 713800 |
| 2023-04-12 | 71.60 | $68.42 | 617000 |
| 2023-04-11 | 71.93 | $68.62 | 596800 |
| 2023-04-10 | 72.28 | $69.37 | 641800 |
| 2023-04-06 | 72.59 | $69.58 | 391800 |
| 2023-04-05 | 72.90 | $69.42 | 1.1M |
| 2023-04-04 | 73.27 | $69.77 | 915100 |
| 2023-04-03 | 73.64 | $70.11 | 784900 |
| 2023-03-31 | 74.01 | $71.26 | 770800 |
| 2023-03-30 | 74.30 | $71.16 | 550500 |
| 2023-03-29 | 74.63 | $72.08 | 1.1M |
| 2023-03-28 | 74.90 | $73.02 | 800900 |
| 2023-03-27 | 75.10 | $72.97 | 1.1M |
| 2023-03-24 | 75.32 | $72.95 | 1.3M |
| 2023-03-23 | 75.57 | $71.13 | 1.2M |
| 2023-03-22 | 76.04 | $71.05 | 958700 |
| 2023-03-21 | 76.56 | $75.66 | 1.1M |
| 2023-03-20 | 76.66 | $72.35 | 1.5M |
| 2023-03-17 | 77.11 | $72.76 | 12.1M |
| 2023-03-16 | 77.57 | $75.70 | 1.2M |
| 2023-03-15 | 77.76 | $73.73 | 1.9M |
| 2023-03-14 | 78.19 | $75.54 | 1.9M |
| 2023-03-13 | 78.47 | $69.18 | 2.5M |
| 2023-03-10 | 79.44 | $75.72 | 1.6M |
| 2023-03-09 | 79.84 | $74.78 | 947200 |
| 2023-03-08 | 80.37 | $79.57 | 659100 |
| 2023-03-07 | 80.45 | $79.86 | 822200 |
| 2023-03-06 | 80.51 | $82.63 | 2.4M |
| 2023-03-03 | 80.29 | $79.74 | 221500 |
| 2023-03-02 | 80.35 | $78.94 | 291800 |
| 2023-03-01 | 80.50 | $80.31 | 272700 |
| 2023-02-28 | 80.52 | $80.68 | 345900 |
| 2023-02-27 | 80.50 | $81.15 | 188500 |
| 2023-02-24 | 80.43 | $81.45 | 363900 |
| 2023-02-23 | 80.33 | $80.67 | 285200 |
| 2023-02-22 | 80.29 | $80.81 | 459600 |
| 2023-02-21 | 80.23 | $80.62 | 547200 |
| 2023-02-17 | 80.19 | $82.28 | 563300 |
| 2023-02-16 | 79.97 | $80.75 | 363400 |
| 2023-02-15 | 79.89 | $82.25 | 335400 |
| 2023-02-14 | 79.65 | $80.71 | 1.7M |
| 2023-02-13 | 79.53 | $80.48 | 272100 |
| 2023-02-10 | 79.43 | $79.20 | 225600 |
| 2023-02-09 | 79.46 | $79.03 | 217000 |
| 2023-02-08 | 79.50 | $80.69 | 239100 |
| 2023-02-07 | 79.38 | $81.90 | 282500 |
| 2023-02-06 | 79.11 | $81.36 | 348200 |
| 2023-02-03 | 78.88 | $82.01 | 411900 |
| 2023-02-02 | 78.55 | $81.91 | 519300 |
| 2023-02-01 | 78.19 | $80.05 | 550700 |
| 2023-01-31 | 78.00 | $79.60 | 709500 |
| 2023-01-30 | 77.83 | $76.39 | 358700 |
| 2023-01-27 | 77.98 | $77.13 | 671100 |
| 2023-01-26 | 78.07 | $77.27 | 356500 |
| 2023-01-25 | 78.15 | $76.49 | 263500 |
| 2023-01-24 | 78.33 | $76.16 | 326400 |
| 2023-01-23 | 78.56 | $77.62 | 376500 |
| 2023-01-20 | 78.65 | $77.54 | 431200 |
| 2023-01-19 | 78.77 | $75.29 | 414200 |
| 2023-01-18 | 79.14 | $76.25 | 561900 |
| 2023-01-17 | 79.44 | $80.44 | 275200 |
| 2023-01-13 | 79.34 | $81.95 | 316700 |
| 2023-01-12 | 79.06 | $82.06 | 397200 |
| 2023-01-11 | 78.75 | $80.89 | 390100 |
| 2023-01-10 | 78.52 | $80.69 | 331600 |
| 2023-01-09 | 78.29 | $79.61 | 513800 |
| 2023-01-06 | 78.15 | $80.04 | 1.3M |
| 2023-01-05 | 77.95 | $76.75 | 450300 |
| 2023-01-04 | 78.08 | $76.66 | 375800 |
| 2023-01-03 | 78.23 | $76.04 | 332500 |
| 2022-12-30 | 78.46 | $76.36 | 200500 |
| 2022-12-29 | 78.68 | $76.96 | 287000 |
| 2022-12-28 | 78.86 | $75.94 | 294300 |
| 2022-12-27 | 79.17 | $76.90 | 238900 |
| 2022-12-23 | 79.41 | $76.77 | 181400 |
| 2022-12-22 | 79.69 | $76.55 | 345200 |
| 2022-12-21 | 80.02 | $76.70 | 227800 |
| 2022-12-20 | 80.37 | $75.66 | 233700 |
| 2022-12-19 | 80.86 | $75.58 | 435900 |
| 2022-12-16 | 81.42 | $74.49 | 885900 |
| 2022-12-15 | 82.15 | $75.10 | 379100 |
| 2022-12-14 | 82.89 | $76.65 | 336600 |
| 2022-12-13 | 83.55 | $77.47 | 490600 |
| 2022-12-12 | 84.19 | $79.99 | 395700 |
| 2022-12-09 | 84.63 | $79.66 | 252400 |
| 2022-12-08 | 85.15 | $80.78 | 310900 |
| 2022-12-07 | 85.62 | $81.45 | 203400 |
| 2022-12-06 | 86.05 | $81.61 | 269600 |
| 2022-12-05 | 86.52 | $82.47 | 417800 |
| 2022-12-02 | 86.95 | $87.09 | 329500 |
| 2022-12-01 | 86.93 | $87.04 | 196900 |
| 2022-11-30 | 86.92 | $87.85 | 556500 |
| 2022-11-29 | 86.82 | $85.64 | 171500 |
| 2022-11-28 | 86.95 | $85.50 | 225500 |
| 2022-11-25 | 87.10 | $87.94 | 168100 |
| 2022-11-23 | 87.01 | $87.48 | 186300 |
| 2022-11-22 | 86.96 | $87.89 | 212500 |
| 2022-11-21 | 86.87 | $86.78 | 398800 |
| 2022-11-18 | 86.87 | $85.87 | 377800 |
| 2022-11-17 | 86.98 | $84.10 | 315700 |
| 2022-11-16 | 87.28 | $84.71 | 390400 |
| 2022-11-15 | 87.55 | $86.28 | 387000 |
| 2022-11-14 | 87.69 | $87.03 | 350300 |
| 2022-11-11 | 87.76 | $86.35 | 303800 |
| 2022-11-10 | 87.91 | $89.83 | 500700 |
| 2022-11-09 | 87.70 | $88.41 | 346000 |
| 2022-11-08 | 87.63 | $89.58 | 297800 |
| 2022-11-07 | 87.42 | $90.23 | 221900 |
| 2022-11-04 | 87.13 | $90.11 | 259000 |
| 2022-11-03 | 86.81 | $87.36 | 177700 |
| 2022-11-02 | 86.76 | $88.23 | 301000 |
| 2022-11-01 | 86.60 | $90.65 | 221700 |
| 2022-10-31 | 86.17 | $90.43 | 315500 |
| 2022-10-28 | 85.73 | $89.96 | 387000 |
| 2022-10-27 | 85.28 | $87.27 | 377500 |
| 2022-10-26 | 85.07 | $87.86 | 341600 |
| 2022-10-25 | 84.78 | $88.52 | 558500 |
| 2022-10-24 | 84.38 | $85.77 | 415800 |
| 2022-10-21 | 84.24 | $85.28 | 370100 |
| 2022-10-20 | 84.13 | $84.37 | 368300 |
| 2022-10-19 | 84.10 | $88.39 | 330100 |
| 2022-10-18 | 83.65 | $89.21 | 382300 |
| 2022-10-17 | 83.07 | $89.15 | 333400 |
| 2022-10-14 | 82.43 | $86.99 | 336100 |
| 2022-10-13 | 81.95 | $87.36 | 540400 |
| 2022-10-12 | 81.38 | $82.45 | 374400 |
| 2022-10-11 | 81.26 | $81.42 | 321300 |
| 2022-10-10 | 81.25 | $81.98 | 164900 |
| 2022-10-07 | 81.17 | $82.39 | 233800 |
| 2022-10-06 | 81.04 | $83.78 | 236200 |
| 2022-10-05 | 80.75 | $83.58 | 286600 |
| 2022-10-04 | 80.46 | $83.33 | 300900 |
| 2022-10-03 | 80.16 | $80.07 | 503500 |
| 2022-09-30 | 80.16 | $79.12 | 320700 |
| 2022-09-29 | 80.27 | $79.38 | 289900 |
| 2022-09-28 | 80.37 | $81.19 | 529300 |
| 2022-09-27 | 80.28 | $77.63 | 237200 |
| 2022-09-26 | 80.56 | $78.53 | 370300 |
| 2022-09-23 | 80.77 | $78.74 | 425300 |
| 2022-09-22 | 80.99 | $79.07 | 292600 |
| 2022-09-21 | 81.19 | $81.07 | 334900 |
| 2022-09-20 | 81.20 | $82.38 | 290200 |
| 2022-09-19 | 81.08 | $83.19 | 366500 |
| 2022-09-16 | 80.86 | $81.17 | 923500 |
| 2022-09-15 | 80.82 | $81.83 | 346200 |
| 2022-09-14 | 80.72 | $80.72 | 353300 |
| 2022-09-13 | 80.72 | $80.01 | 292600 |
| 2022-09-12 | 80.79 | $82.59 | 238900 |
| 2022-09-09 | 80.60 | $82.22 | 283900 |
| 2022-09-08 | 80.43 | $80.80 | 333700 |
| 2022-09-07 | 80.39 | $78.81 | 256200 |
| 2022-09-06 | 80.56 | $77.26 | 286600 |
| 2022-09-02 | 80.91 | $77.94 | 254400 |
| 2022-09-01 | 81.22 | $77.94 | 266500 |
| 2022-08-31 | 81.57 | $78.04 | 406400 |
| 2022-08-30 | 81.94 | $78.95 | 334800 |
| 2022-08-29 | 82.25 | $79.81 | 397600 |
| 2022-08-26 | 82.51 | $80.62 | 213200 |
| 2022-08-25 | 82.71 | $82.44 | 171900 |
| 2022-08-24 | 82.74 | $80.94 | 187200 |
| 2022-08-23 | 82.93 | $81.35 | 203300 |
| 2022-08-22 | 83.09 | $82.35 | 232500 |
| 2022-08-19 | 83.17 | $84.32 | 233300 |
| 2022-08-18 | 83.05 | $85.53 | 160700 |
| 2022-08-17 | 82.79 | $85.16 | 259700 |
| 2022-08-16 | 82.54 | $86.17 | 294400 |
| 2022-08-15 | 82.16 | $85.68 | 214600 |
| 2022-08-12 | 81.79 | $85.33 | 286300 |
| 2022-08-11 | 81.41 | $83.61 | 265300 |
| 2022-08-10 | 81.18 | $83.31 | 347300 |
| 2022-08-09 | 80.96 | $82.55 | 238900 |
| 2022-08-08 | 80.79 | $82.70 | 237900 |
| 2022-08-05 | 80.59 | $82.22 | 307900 |
| 2022-08-04 | 80.42 | $81.37 | 297700 |
| 2022-08-03 | 80.32 | $82.60 | 301500 |
| 2022-08-02 | 80.08 | $81.57 | 259500 |
| 2022-08-01 | 79.92 | $82.97 | 570500 |
| 2022-07-29 | 79.60 | $84.77 | 532700 |
| 2022-07-28 | 79.05 | $83.70 | 600600 |
| 2022-07-27 | 78.56 | $83.30 | 452100 |
| 2022-07-26 | 78.07 | $81.09 | 339600 |
| 2022-07-25 | 77.75 | $81.44 | 424600 |
| 2022-07-22 | 77.36 | $79.04 | 274600 |
| 2022-07-21 | 77.18 | $79.87 | 314300 |
| 2022-07-20 | 76.90 | $80.06 | 573000 |
| 2022-07-19 | 76.57 | $78.87 | 486700 |
| 2022-07-18 | 76.32 | $76.03 | 264000 |
| 2022-07-15 | 76.36 | $75.77 | 391800 |
| 2022-07-14 | 76.42 | $73.30 | 249000 |
| 2022-07-13 | 76.75 | $74.14 | 207700 |
| 2022-07-12 | 77.02 | $75.54 | 285900 |
| 2022-07-11 | 77.18 | $75.24 | 202100 |
| 2022-07-08 | 77.38 | $76.47 | 315800 |
| 2022-07-07 | 77.47 | $77.24 | 263300 |
| 2022-07-06 | 77.50 | $76.56 | 405200 |
| 2022-07-05 | 77.60 | $77.49 | 359500 |
| 2022-07-01 | 77.61 | $77.74 | 399000 |
| 2022-06-30 | 77.60 | $77.15 | 400200 |
| 2022-06-29 | 77.64 | $77.69 | 317600 |
| 2022-06-28 | 77.64 | $78.57 | 274700 |
| 2022-06-27 | 77.54 | $78.72 | 335000 |
| 2022-06-24 | 77.42 | $79.50 | 966600 |
| 2022-06-23 | 77.20 | $76.77 | 575400 |
| 2022-06-22 | 77.24 | $77.26 | 467800 |
| 2022-06-21 | 77.24 | $76.97 | 552400 |
| 2022-06-17 | 77.27 | $74.56 | 767400 |
| 2022-06-16 | 77.55 | $73.44 | 378400 |
| 2022-06-15 | 77.99 | $76.10 | 535300 |
| 2022-06-14 | 78.18 | $75.60 | 265900 |
| 2022-06-13 | 78.46 | $75.00 | 295900 |
| 2022-06-10 | 78.82 | $76.26 | 324900 |
| 2022-06-09 | 79.09 | $78.30 | 341700 |
| 2022-06-08 | 79.17 | $80.21 | 240800 |
| 2022-06-07 | 79.06 | $82.12 | 277600 |
| 2022-06-06 | 78.74 | $81.01 | 227100 |
| 2022-06-03 | 78.50 | $81.34 | 254300 |
| 2022-06-02 | 78.20 | $80.52 | 237300 |
| 2022-06-01 | 77.96 | $79.31 | 204700 |
| 2022-05-31 | 77.82 | $80.82 | 286800 |
| 2022-05-27 | 77.50 | $81.01 | 172300 |
| 2022-05-26 | 77.13 | $79.97 | 232700 |
| 2022-05-25 | 76.83 | $77.93 | 266500 |
| 2022-05-24 | 76.72 | $76.24 | 464200 |
| 2022-05-23 | 76.77 | $76.25 | 268100 |
| 2022-05-20 | 76.82 | $75.01 | 235200 |
| 2022-05-19 | 77.01 | $74.94 | 348300 |
| 2022-05-18 | 77.23 | $75.58 | 290200 |
| 2022-05-17 | 77.40 | $77.28 | 430200 |
| 2022-05-16 | 77.42 | $74.64 | 311100 |
| 2022-05-13 | 77.71 | $75.40 | 289300 |
| 2022-05-12 | 77.95 | $74.46 | 398000 |
| 2022-05-11 | 78.32 | $74.61 | 404600 |
| 2022-05-10 | 78.71 | $75.53 | 410400 |
| 2022-05-09 | 79.05 | $77.95 | 473600 |
| 2022-05-06 | 79.16 | $79.52 | 638900 |
| 2022-05-05 | 79.12 | $78.59 | 284100 |
| 2022-05-04 | 79.18 | $81.17 | 369400 |
| 2022-05-03 | 78.97 | $78.15 | 511600 |
| 2022-05-02 | 79.06 | $77.40 | 388100 |
| 2022-04-29 | 79.23 | $77.44 | 519100 |
| 2022-04-28 | 79.42 | $77.50 | 340800 |
| 2022-04-27 | 79.62 | $76.09 | 405400 |
| 2022-04-26 | 79.99 | $76.52 | 546800 |
| 2022-04-25 | 80.36 | $78.64 | 259300 |
| 2022-04-22 | 80.54 | $79.00 | 386000 |
| 2022-04-21 | 80.70 | $82.67 | 360200 |
| 2022-04-20 | 80.50 | $82.74 | 321600 |
| 2022-04-19 | 80.26 | $81.23 | 446800 |
| 2022-04-18 | 80.16 | $77.86 | 285100 |
| 2022-04-14 | 80.40 | $77.77 | 297100 |
| 2022-04-13 | 80.68 | $78.28 | 277300 |
| 2022-04-12 | 80.93 | $77.35 | 229700 |
| 2022-04-11 | 81.30 | $77.30 | 224200 |
| 2022-04-08 | 81.73 | $77.07 | 315900 |
| 2022-04-07 | 82.22 | $77.21 | 329500 |
| 2022-04-06 | 82.74 | $78.03 | 363100 |
| 2022-04-05 | 83.24 | $79.06 | 413300 |
| 2022-04-04 | 83.68 | $80.24 | 351500 |
| 2022-04-01 | 84.04 | $81.09 | 612600 |
| 2022-03-31 | 84.35 | $81.59 | 338600 |
| 2022-03-30 | 84.64 | $83.11 | 437200 |
| 2022-03-29 | 84.80 | $85.33 | 279200 |
| 2022-03-28 | 84.75 | $82.70 | 259100 |
| 2022-03-25 | 84.96 | $83.51 | 252800 |
| 2022-03-24 | 85.12 | $82.78 | 280400 |
| 2022-03-23 | 85.36 | $82.05 | 447600 |
| 2022-03-22 | 85.71 | $85.05 | 625600 |
| 2022-03-21 | 85.78 | $83.47 | 641600 |
| 2022-03-18 | 86.03 | $85.66 | 922600 |
| 2022-03-17 | 86.06 | $84.97 | 493000 |
| 2022-03-16 | 86.18 | $88.23 | 392100 |
| 2022-03-15 | 85.96 | $84.90 | 415600 |
| 2022-03-14 | 86.08 | $85.59 | 372200 |
| 2022-03-11 | 86.13 | $86.40 | 310700 |
| 2022-03-10 | 86.10 | $85.18 | 281800 |
| 2022-03-09 | 86.20 | $85.43 | 420000 |
| 2022-03-08 | 86.28 | $81.52 | 372200 |
| 2022-03-07 | 86.78 | $81.51 | 686100 |
| 2022-03-04 | 87.33 | $84.38 | 451900 |
| 2022-03-03 | 87.64 | $88.24 | 520900 |
| 2022-03-02 | 87.58 | $89.11 | 525100 |
| 2022-03-01 | 87.42 | $85.48 | 1.1M |
| 2022-02-28 | 87.62 | $90.00 | 392900 |
| 2022-02-25 | 87.37 | $89.87 | 312900 |
| 2022-02-24 | 87.11 | $86.01 | 732200 |
| 2022-02-23 | 87.22 | $87.84 | 345800 |
| 2022-02-22 | 87.16 | $88.43 | 366300 |
| 2022-02-18 | 87.02 | $87.80 | 305000 |
| 2022-02-17 | 86.94 | $87.42 | 267200 |
| 2022-02-16 | 86.89 | $90.00 | 293700 |
| 2022-02-15 | 86.57 | $90.56 | 349300 |
| 2022-02-14 | 86.15 | $87.17 | 454500 |
| 2022-02-11 | 86.04 | $87.45 | 241500 |
| 2022-02-10 | 85.89 | $87.61 | 325900 |
| 2022-02-09 | 85.71 | $87.88 | 339300 |
| 2022-02-08 | 85.48 | $88.78 | 379500 |
| 2022-02-07 | 85.13 | $87.10 | 214100 |
| 2022-02-04 | 84.92 | $86.66 | 343600 |
| 2022-02-03 | 84.74 | $84.53 | 250300 |
| 2022-02-02 | 84.76 | $84.94 | 343900 |
| 2022-02-01 | 84.75 | $84.82 | 455400 |
| 2022-01-31 | 84.74 | $84.41 | 430500 |
| 2022-01-28 | 84.77 | $82.21 | 419400 |
| 2022-01-27 | 85.04 | $82.65 | 518200 |
| 2022-01-26 | 85.29 | $84.65 | 455900 |
| 2022-01-25 | 85.36 | $84.49 | 454800 |
| 2022-01-24 | 85.45 | $84.03 | 539200 |
| 2022-01-21 | 85.60 | $82.68 | 408900 |
| 2022-01-20 | 85.91 | $83.78 | 372600 |
| 2022-01-19 | 86.14 | $85.95 | 286500 |
| 2022-01-18 | 86.16 | $87.86 | 361500 |
| 2022-01-14 | 85.98 | $93.14 | 303000 |
| 2022-01-13 | 85.22 | $91.48 | 307700 |
| 2022-01-12 | 84.56 | $90.70 | 597700 |
| 2022-01-11 | 83.92 | $90.76 | 430100 |
| 2022-01-10 | 83.20 | $90.84 | 378300 |
| 2022-01-07 | 82.39 | $90.02 | 397200 |
| 2022-01-06 | 81.59 | $88.47 | 344100 |
| 2022-01-05 | 80.87 | $85.54 | 299000 |
| 2022-01-04 | 80.37 | $85.68 | 436600 |
| 2022-01-03 | 79.82 | $83.23 | 458200 |
| 2021-12-31 | 79.46 | $80.11 | 124400 |
| 2021-12-30 | 79.39 | $80.55 | 167600 |
| 2021-12-29 | 79.27 | $80.33 | 236600 |
| 2021-12-28 | 79.15 | $81.68 | 231200 |
| 2021-12-27 | 78.89 | $80.47 | 237500 |
| 2021-12-23 | 78.72 | $79.04 | 167400 |
| 2021-12-22 | 78.69 | $77.92 | 269000 |
| 2021-12-21 | 78.77 | $77.69 | 292500 |
| 2021-12-20 | 78.88 | $76.21 | 406000 |
| 2021-12-17 | 79.16 | $78.06 | 1.1M |
| 2021-12-16 | 79.28 | $78.68 | 355300 |
| 2021-12-15 | 79.34 | $78.56 | 404900 |
| 2021-12-14 | 79.43 | $78.88 | 360900 |
| 2021-12-13 | 79.48 | $77.83 | 264800 |
| 2021-12-10 | 79.66 | $79.25 | 240800 |
| 2021-12-09 | 79.70 | $78.28 | 171500 |
| 2021-12-08 | 79.85 | $78.75 | 195200 |
| 2021-12-07 | 79.96 | $79.08 | 311700 |
| 2021-12-06 | 80.06 | $80.45 | 361800 |
| 2021-12-03 | 80.02 | $78.02 | 385800 |
| 2021-12-02 | 80.23 | $79.32 | 314000 |
| 2021-12-01 | 80.32 | $76.20 | 425600 |
| 2021-11-30 | 80.76 | $78.14 | 521600 |
| 2021-11-29 | 81.03 | $79.29 | 425500 |
| 2021-11-26 | 81.21 | $78.05 | 257200 |
| 2021-11-24 | 81.55 | $82.25 | 189000 |
| 2021-11-23 | 81.47 | $82.50 | 434600 |
| 2021-11-22 | 81.37 | $82.18 | 307300 |
| 2021-11-19 | 81.28 | $81.15 | 341400 |
| 2021-11-18 | 81.29 | $81.94 | 328100 |
| 2021-11-17 | 81.23 | $82.69 | 290200 |
| 2021-11-16 | 81.07 | $83.06 | 331400 |
| 2021-11-15 | 80.86 | $84.13 | 257100 |
| 2021-11-12 | 80.52 | $83.56 | 226100 |
| 2021-11-11 | 80.20 | $83.44 | 241100 |
| 2021-11-10 | 79.86 | $83.25 | 278200 |
| 2021-11-09 | 79.50 | $83.05 | 236900 |
| 2021-11-08 | 79.13 | $83.11 | 345800 |
| 2021-11-05 | 78.71 | $82.57 | 358700 |
| 2021-11-04 | 78.30 | $81.22 | 252500 |
| 2021-11-03 | 77.99 | $81.92 | 453600 |
| 2021-11-02 | 77.58 | $80.51 | 315600 |
| 2021-11-01 | 77.27 | $82.75 | 496300 |
| 2021-10-29 | 76.69 | $78.09 | 305700 |
| 2021-10-28 | 76.55 | $77.19 | 549900 |
| 2021-10-27 | 76.48 | $74.32 | 348300 |
| 2021-10-26 | 76.70 | $77.59 | 248700 |
| 2021-10-25 | 76.61 | $78.80 | 280100 |
| 2021-10-22 | 76.38 | $79.52 | 170900 |
| 2021-10-21 | 76.05 | $79.48 | 162000 |
| 2021-10-20 | 75.69 | $79.83 | 222600 |
| 2021-10-19 | 75.25 | $77.55 | 190500 |
| 2021-10-18 | 75.01 | $76.70 | 229700 |
| 2021-10-15 | 74.83 | $77.42 | 241000 |
| 2021-10-14 | 74.56 | $77.65 | 161700 |
| 2021-10-13 | 74.24 | $76.53 | 154200 |
| 2021-10-12 | 74.00 | $77.00 | 162800 |
| 2021-10-11 | 73.68 | $76.63 | 319500 |
| 2021-10-08 | 73.37 | $78.04 | 222700 |
| 2021-10-07 | 72.88 | $78.07 | 308000 |
| 2021-10-06 | 72.33 | $77.11 | 323700 |
| 2021-10-05 | 71.83 | $77.60 | 489800 |
| 2021-10-04 | 71.22 | $77.59 | 370600 |
| 2021-10-01 | 70.55 | $77.25 | 453000 |
| 2021-09-30 | 69.85 | $74.67 | 507900 |
| 2021-09-29 | 69.34 | $76.19 | 524300 |
| 2021-09-28 | 68.62 | $74.22 | 869600 |
| 2021-09-27 | 68.03 | $73.75 | 535800 |
| 2021-09-24 | 67.42 | $70.35 | 367200 |
| 2021-09-23 | 67.12 | $68.96 | 362100 |
| 2021-09-22 | 66.92 | $65.89 | 451900 |
| 2021-09-21 | 67.03 | $64.91 | 461700 |
| 2021-09-20 | 67.25 | $63.73 | 679900 |
| 2021-09-17 | 67.62 | $64.72 | 1.4M |
| 2021-09-16 | 67.93 | $64.90 | 601700 |
| 2021-09-15 | 68.25 | $65.91 | 440100 |
| 2021-09-14 | 68.49 | $65.69 | 302500 |
| 2021-09-13 | 68.79 | $67.10 | 342000 |
| 2021-09-10 | 68.97 | $66.52 | 359200 |
| 2021-09-09 | 69.22 | $67.20 | 401900 |
| 2021-09-08 | 69.44 | $67.43 | 326400 |
| 2021-09-07 | 69.65 | $67.85 | 391200 |
| 2021-09-03 | 69.84 | $69.01 | 228600 |
| 2021-09-02 | 69.93 | $69.07 | 360700 |
| 2021-09-01 | 70.02 | $68.26 | 320000 |
| 2021-08-31 | 70.20 | $68.58 | 294400 |
| 2021-08-30 | 70.37 | $68.04 | 284600 |
| 2021-08-27 | 70.62 | $70.54 | 422000 |
| 2021-08-26 | 70.62 | $68.94 | 237600 |
| 2021-08-25 | 70.80 | $69.69 | 383500 |
| 2021-08-24 | 70.92 | $69.84 | 347600 |
| 2021-08-23 | 71.03 | $69.59 | 198100 |
| 2021-08-20 | 71.18 | $68.73 | 258200 |
| 2021-08-19 | 71.44 | $67.57 | 396300 |
| 2021-08-18 | 71.85 | $68.69 | 489000 |
| 2021-08-17 | 72.18 | $70.54 | 499600 |
| 2021-08-16 | 72.36 | $71.14 | 520800 |
| 2021-08-13 | 72.48 | $71.72 | 744900 |
| 2021-08-12 | 72.56 | $71.49 | 264500 |
| 2021-08-11 | 72.68 | $71.96 | 471300 |
| 2021-08-10 | 72.75 | $72.09 | 467000 |
| 2021-08-09 | 72.82 | $71.95 | 519800 |
| 2021-08-06 | 72.91 | $72.65 | 406700 |
| 2021-08-05 | 72.94 | $69.98 | 391900 |
| 2021-08-04 | 73.25 | $68.97 | 466100 |
| 2021-08-03 | 73.70 | $70.08 | 462400 |
| 2021-08-02 | 74.09 | $68.23 | 516000 |
| 2021-07-30 | 74.70 | $68.84 | 480700 |
| 2021-07-29 | 75.32 | $70.59 | 347700 |
| 2021-07-28 | 75.82 | $71.08 | 542600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
101.79
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
63.41
Average
84.96
Maximum
109.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 101.79 | $106.00 | 1.8M |
| 2026-07-23 | 101.31 | $101.25 | 1.0M |
| 2026-07-22 | 101.27 | $102.19 | 725400 |
| 2026-07-21 | 101.13 | $102.28 | 693145 |
| 2026-07-20 | 100.95 | $102.35 | 648732 |
| 2026-07-17 | 100.74 | $103.19 | 597310 |
| 2026-07-16 | 100.42 | $104.22 | 1.0M |
| 2026-07-15 | 99.96 | $101.15 | 695800 |
| 2026-07-14 | 99.78 | $100.68 | 941500 |
| 2026-07-13 | 99.64 | $100.44 | 827700 |
| 2026-07-10 | 99.50 | $99.68 | 455700 |
| 2026-07-09 | 99.43 | $99.29 | 596100 |
| 2026-07-08 | 99.37 | $97.61 | 945606 |
| 2026-07-07 | 99.46 | $99.83 | 1.1M |
| 2026-07-06 | 99.32 | $100.84 | 791200 |
| 2026-07-02 | 99.05 | $100.16 | 1.1M |
| 2026-07-01 | 98.81 | $101.35 | 974329 |
| 2026-06-30 | 98.42 | $99.90 | 658200 |
| 2026-06-29 | 98.14 | $99.99 | 788800 |
| 2026-06-26 | 97.82 | $101.37 | 2.4M |
| 2026-06-25 | 97.33 | $100.77 | 779212 |
| 2026-06-24 | 96.88 | $99.75 | 560123 |
| 2026-06-23 | 96.51 | $98.82 | 760600 |
| 2026-06-22 | 96.20 | $97.13 | 514447 |
| 2026-06-18 | 96.04 | $96.53 | 1.3M |
| 2026-06-17 | 95.92 | $95.85 | 887200 |
| 2026-06-16 | 95.86 | $97.63 | 647100 |
| 2026-06-15 | 95.60 | $97.60 | 711240 |
| 2026-06-12 | 95.31 | $98.96 | 643445 |
| 2026-06-11 | 94.87 | $97.50 | 591400 |
| 2026-06-10 | 94.55 | $96.67 | 943500 |
| 2026-06-09 | 94.28 | $95.66 | 1.1M |
| 2026-06-08 | 94.11 | $94.75 | 901147 |
| 2026-06-05 | 94.03 | $95.32 | 566509 |
| 2026-06-04 | 93.90 | $94.90 | 674400 |
| 2026-06-03 | 93.84 | $92.22 | 703000 |
| 2026-06-02 | 94.05 | $94.16 | 561112 |
| 2026-06-01 | 94.09 | $92.51 | 508100 |
| 2026-05-29 | 94.31 | $94.75 | 678200 |
| 2026-05-28 | 94.33 | $94.69 | 556309 |
| 2026-05-27 | 94.36 | $94.90 | 508916 |
| 2026-05-26 | 94.40 | $95.56 | 432500 |
| 2026-05-22 | 94.38 | $94.60 | 865339 |
| 2026-05-21 | 94.45 | $93.84 | 977662 |
| 2026-05-20 | 94.61 | $94.56 | 706139 |
| 2026-05-19 | 94.72 | $92.03 | 550200 |
| 2026-05-18 | 95.11 | $92.84 | 452833 |
| 2026-05-15 | 95.45 | $92.22 | 511600 |
| 2026-05-14 | 95.88 | $93.27 | 675900 |
| 2026-05-13 | 96.24 | $91.91 | 1.0M |
| 2026-05-12 | 96.75 | $93.68 | 918900 |
| 2026-05-11 | 97.12 | $93.89 | 688800 |
| 2026-05-08 | 97.49 | $96.28 | 723100 |
| 2026-05-07 | 97.63 | $97.36 | 761900 |
| 2026-05-06 | 97.68 | $98.65 | 908359 |
| 2026-05-05 | 97.60 | $97.36 | 868000 |
| 2026-05-04 | 97.63 | $96.46 | 774816 |
| 2026-05-01 | 97.74 | $97.48 | 621504 |
| 2026-04-30 | 97.73 | $97.67 | 936800 |
| 2026-04-29 | 97.68 | $96.55 | 1.0M |
| 2026-04-28 | 97.72 | $98.42 | 723237 |
| 2026-04-27 | 97.54 | $97.84 | 1.4M |
| 2026-04-24 | 97.38 | $94.86 | 2.0M |
| 2026-04-23 | 97.49 | $98.09 | 976920 |
| 2026-04-22 | 97.26 | $97.55 | 735108 |
| 2026-04-21 | 97.05 | $98.63 | 707100 |
| 2026-04-20 | 96.70 | $100.14 | 841800 |
| 2026-04-17 | 96.16 | $99.93 | 1.0M |
| 2026-04-16 | 95.59 | $97.40 | 442518 |
| 2026-04-15 | 95.21 | $97.97 | 677500 |
| 2026-04-14 | 94.75 | $98.19 | 1.4M |
| 2026-04-13 | 94.23 | $97.80 | 1.1M |
| 2026-04-10 | 93.71 | $97.66 | 867000 |
| 2026-04-09 | 93.18 | $99.40 | 864574 |
| 2026-04-08 | 92.44 | $97.16 | 1.1M |
| 2026-04-07 | 91.89 | $94.01 | 794200 |
| 2026-04-06 | 91.65 | $94.15 | 553800 |
| 2026-04-02 | 91.39 | $93.91 | 497900 |
| 2026-04-01 | 91.18 | $93.61 | 1.1M |
| 2026-03-31 | 91.01 | $92.52 | 688400 |
| 2026-03-30 | 90.98 | $90.35 | 733927 |
| 2026-03-27 | 91.20 | $89.73 | 829100 |
| 2026-03-26 | 91.52 | $91.96 | 562100 |
| 2026-03-25 | 91.69 | $91.71 | 1.1M |
| 2026-03-24 | 91.93 | $91.07 | 613600 |
| 2026-03-23 | 92.27 | $90.63 | 952406 |
| 2026-03-20 | 92.71 | $89.67 | 1.7M |
| 2026-03-19 | 93.31 | $89.22 | 1.5M |
| 2026-03-18 | 94.02 | $88.58 | 1.2M |
| 2026-03-17 | 94.86 | $91.18 | 541200 |
| 2026-03-16 | 95.52 | $90.53 | 645740 |
| 2026-03-13 | 96.30 | $90.43 | 844533 |
| 2026-03-12 | 97.16 | $90.45 | 1.3M |
| 2026-03-11 | 98.07 | $91.75 | 700747 |
| 2026-03-10 | 98.92 | $93.56 | 659806 |
| 2026-03-09 | 99.67 | $93.89 | 722900 |
| 2026-03-06 | 100.45 | $94.60 | 649443 |
| 2026-03-05 | 101.22 | $97.08 | 668735 |
| 2026-03-04 | 101.79 | $98.94 | 945642 |
| 2026-03-03 | 102.22 | $98.58 | 1.3M |
| 2026-03-02 | 102.70 | $99.77 | 613600 |
| 2026-02-27 | 103.07 | $98.67 | 1.6M |
| 2026-02-26 | 103.58 | $103.73 | 774343 |
| 2026-02-25 | 103.58 | $102.47 | 1.7M |
| 2026-02-24 | 103.70 | $99.87 | 585700 |
| 2026-02-23 | 104.07 | $100.58 | 902000 |
| 2026-02-20 | 104.37 | $105.44 | 1.4M |
| 2026-02-19 | 104.19 | $103.61 | 758700 |
| 2026-02-18 | 104.16 | $103.69 | 900512 |
| 2026-02-17 | 104.10 | $104.11 | 724900 |
| 2026-02-13 | 103.96 | $104.11 | 930938 |
| 2026-02-12 | 103.81 | $102.56 | 664400 |
| 2026-02-11 | 103.77 | $103.68 | 561716 |
| 2026-02-10 | 103.60 | $105.17 | 585549 |
| 2026-02-09 | 103.25 | $107.18 | 488500 |
| 2026-02-06 | 102.66 | $107.82 | 979400 |
| 2026-02-05 | 101.96 | $106.56 | 1.0M |
| 2026-02-04 | 101.34 | $106.24 | 1.1M |
| 2026-02-03 | 100.70 | $103.91 | 1.1M |
| 2026-02-02 | 100.25 | $102.97 | 910800 |
| 2026-01-30 | 99.84 | $102.33 | 891800 |
| 2026-01-29 | 99.45 | $102.78 | 792233 |
| 2026-01-28 | 98.99 | $100.97 | 1.2M |
| 2026-01-27 | 98.67 | $101.03 | 866300 |
| 2026-01-26 | 98.32 | $100.35 | 1.1M |
| 2026-01-23 | 98.02 | $100.19 | 2.3M |
| 2026-01-22 | 97.71 | $100.56 | 1.0M |
| 2026-01-21 | 97.34 | $100.57 | 827115 |
| 2026-01-20 | 96.97 | $96.88 | 491200 |
| 2026-01-16 | 96.94 | $98.43 | 614334 |
| 2026-01-15 | 96.77 | $98.99 | 604900 |
| 2026-01-14 | 96.53 | $97.82 | 674439 |
| 2026-01-13 | 96.39 | $96.70 | 518400 |
| 2026-01-12 | 96.36 | $96.89 | 477112 |
| 2026-01-09 | 96.31 | $97.69 | 706200 |
| 2026-01-08 | 96.17 | $98.32 | 624521 |
| 2026-01-07 | 95.94 | $96.59 | 482400 |
| 2026-01-06 | 95.84 | $97.12 | 690600 |
| 2026-01-05 | 95.68 | $95.55 | 820707 |
| 2026-01-02 | 95.65 | $94.23 | 538107 |
| 2025-12-31 | 95.73 | $94.11 | 617803 |
| 2025-12-30 | 95.80 | $95.06 | 551200 |
| 2025-12-29 | 95.75 | $95.28 | 560445 |
| 2025-12-26 | 95.66 | $95.77 | 443400 |
| 2025-12-24 | 95.49 | $96.25 | 173100 |
| 2025-12-23 | 95.24 | $95.94 | 604300 |
| 2025-12-22 | 94.98 | $97.12 | 475615 |
| 2025-12-19 | 94.57 | $97.18 | 1.4M |
| 2025-12-18 | 94.10 | $97.33 | 877800 |
| 2025-12-17 | 93.56 | $97.68 | 819400 |
| 2025-12-16 | 92.94 | $96.73 | 875712 |
| 2025-12-15 | 92.35 | $97.08 | 1.7M |
| 2025-12-12 | 91.69 | $96.08 | 1.3M |
| 2025-12-11 | 91.09 | $95.15 | 1.1M |
| 2025-12-10 | 90.56 | $95.20 | 1.1M |
| 2025-12-09 | 89.99 | $92.39 | 824900 |
| 2025-12-08 | 89.67 | $91.50 | 716048 |
| 2025-12-05 | 89.42 | $92.14 | 674600 |
| 2025-12-04 | 89.08 | $92.07 | 530800 |
| 2025-12-03 | 88.73 | $91.66 | 663231 |
| 2025-12-02 | 88.41 | $88.91 | 808300 |
| 2025-12-01 | 88.34 | $90.05 | 713800 |
| 2025-11-28 | 88.16 | $89.51 | 356143 |
| 2025-11-26 | 88.03 | $89.78 | 599492 |
| 2025-11-25 | 87.86 | $89.93 | 787236 |
| 2025-11-24 | 87.67 | $87.37 | 938900 |
| 2025-11-21 | 87.75 | $88.05 | 1.1M |
| 2025-11-20 | 87.77 | $85.77 | 773200 |
| 2025-11-19 | 88.03 | $87.08 | 657900 |
| 2025-11-18 | 88.20 | $86.14 | 723716 |
| 2025-11-17 | 88.49 | $85.31 | 624200 |
| 2025-11-14 | 88.91 | $88.87 | 552400 |
| 2025-11-13 | 89.01 | $89.23 | 678634 |
| 2025-11-12 | 89.08 | $89.65 | 776929 |
| 2025-11-11 | 89.15 | $88.78 | 1.1M |
| 2025-11-10 | 89.35 | $88.86 | 942400 |
| 2025-11-07 | 89.57 | $87.85 | 1.2M |
| 2025-11-06 | 89.93 | $87.55 | 713249 |
| 2025-11-05 | 90.36 | $87.98 | 689820 |
| 2025-11-04 | 90.81 | $87.91 | 1.3M |
| 2025-11-03 | 91.32 | $88.85 | 706300 |
| 2025-10-31 | 91.80 | $88.65 | 835300 |
| 2025-10-30 | 92.35 | $88.14 | 966200 |
| 2025-10-29 | 92.99 | $88.35 | 1.1M |
| 2025-10-28 | 93.66 | $89.72 | 898400 |
| 2025-10-27 | 94.25 | $90.43 | 872219 |
| 2025-10-24 | 94.81 | $90.47 | 950345 |
| 2025-10-23 | 95.42 | $89.92 | 2.0M |
| 2025-10-22 | 96.13 | $93.87 | 715317 |
| 2025-10-21 | 96.49 | $94.57 | 666700 |
| 2025-10-20 | 96.81 | $94.51 | 711977 |
| 2025-10-17 | 97.17 | $92.47 | 763925 |
| 2025-10-16 | 97.76 | $91.41 | 1.1M |
| 2025-10-15 | 98.51 | $96.90 | 575900 |
| 2025-10-14 | 98.76 | $98.94 | 406217 |
| 2025-10-13 | 98.82 | $96.20 | 608314 |
| 2025-10-10 | 99.16 | $93.88 | 806800 |
| 2025-10-09 | 99.76 | $98.85 | 498200 |
| 2025-10-08 | 99.90 | $99.55 | 354600 |
| 2025-10-07 | 99.98 | $100.01 | 656600 |
| 2025-10-06 | 100.03 | $100.76 | 998500 |
| 2025-10-03 | 100.01 | $99.37 | 917021 |
| 2025-10-02 | 100.14 | $97.95 | 522400 |
| 2025-10-01 | 100.43 | $98.46 | 536100 |
| 2025-09-30 | 100.69 | $98.87 | 610200 |
| 2025-09-29 | 100.93 | $99.33 | 947446 |
| 2025-09-26 | 101.13 | $101.17 | 373347 |
| 2025-09-25 | 101.16 | $100.10 | 444300 |
| 2025-09-24 | 101.31 | $100.24 | 447700 |
| 2025-09-23 | 101.44 | $100.30 | 466200 |
| 2025-09-22 | 101.55 | $100.04 | 775200 |
| 2025-09-19 | 101.70 | $101.39 | 1.9M |
| 2025-09-18 | 101.69 | $103.45 | 638800 |
| 2025-09-17 | 101.45 | $101.22 | 928709 |
| 2025-09-16 | 101.41 | $100.28 | 563606 |
| 2025-09-15 | 101.43 | $100.81 | 524100 |
| 2025-09-12 | 101.37 | $101.25 | 569200 |
| 2025-09-11 | 101.26 | $102.20 | 512020 |
| 2025-09-10 | 101.03 | $101.40 | 513331 |
| 2025-09-09 | 100.86 | $101.03 | 784000 |
| 2025-09-08 | 100.67 | $102.19 | 689800 |
| 2025-09-05 | 100.33 | $103.01 | 1.4M |
| 2025-09-04 | 99.85 | $103.55 | 862600 |
| 2025-09-03 | 99.28 | $101.40 | 821300 |
| 2025-09-02 | 98.87 | $102.76 | 969700 |
| 2025-08-29 | 98.29 | $102.06 | 564907 |
| 2025-08-28 | 97.73 | $101.73 | 907825 |
| 2025-08-27 | 97.17 | $101.76 | 766829 |
| 2025-08-26 | 96.58 | $100.04 | 602400 |
| 2025-08-25 | 96.14 | $99.19 | 457622 |
| 2025-08-22 | 95.77 | $100.42 | 781000 |
| 2025-08-21 | 95.27 | $96.44 | 418500 |
| 2025-08-20 | 95.16 | $96.60 | 575200 |
| 2025-08-19 | 95.04 | $96.35 | 540541 |
| 2025-08-18 | 94.95 | $95.99 | 534100 |
| 2025-08-15 | 94.90 | $95.40 | 813110 |
| 2025-08-14 | 94.92 | $97.53 | 654100 |
| 2025-08-13 | 94.74 | $97.66 | 623100 |
| 2025-08-12 | 94.53 | $95.51 | 737900 |
| 2025-08-11 | 94.53 | $92.04 | 939000 |
| 2025-08-08 | 94.88 | $92.22 | 899300 |
| 2025-08-07 | 95.25 | $91.78 | 819600 |
| 2025-08-06 | 95.68 | $93.07 | 643800 |
| 2025-08-05 | 96.01 | $94.12 | 865500 |
| 2025-08-04 | 96.25 | $93.59 | 828500 |
| 2025-08-01 | 96.56 | $92.76 | 1.1M |
| 2025-07-31 | 96.96 | $94.17 | 912300 |
| 2025-07-30 | 97.24 | $95.92 | 777800 |
| 2025-07-29 | 97.35 | $97.10 | 924400 |
| 2025-07-28 | 97.33 | $97.59 | 1.5M |
| 2025-07-25 | 97.23 | $98.50 | 2.0M |
| 2025-07-24 | 97.00 | $97.90 | 2.0M |
| 2025-07-23 | 96.80 | $97.22 | 1.1M |
| 2025-07-22 | 96.62 | $98.35 | 1.4M |
| 2025-07-21 | 96.28 | $96.99 | 726400 |
| 2025-07-18 | 96.03 | $97.81 | 538900 |
| 2025-07-17 | 95.63 | $97.59 | 641500 |
| 2025-07-16 | 95.20 | $95.93 | 950900 |
| 2025-07-15 | 94.89 | $94.44 | 910300 |
| 2025-07-14 | 94.67 | $98.70 | 1.1M |
| 2025-07-11 | 93.99 | $97.14 | 792200 |
| 2025-07-10 | 93.42 | $97.65 | 624400 |
| 2025-07-09 | 92.77 | $97.40 | 580300 |
| 2025-07-08 | 92.11 | $96.69 | 740700 |
| 2025-07-07 | 91.49 | $95.94 | 780900 |
| 2025-07-03 | 90.90 | $96.87 | 482300 |
| 2025-07-02 | 90.17 | $96.74 | 1.2M |
| 2025-07-01 | 89.42 | $95.26 | 945100 |
| 2025-06-30 | 88.77 | $92.03 | 1.4M |
| 2025-06-27 | 88.41 | $90.98 | 16.2M |
| 2025-06-26 | 88.14 | $91.90 | 975800 |
| 2025-06-25 | 87.76 | $88.83 | 778900 |
| 2025-06-24 | 87.68 | $89.63 | 830500 |
| 2025-06-23 | 87.51 | $88.21 | 1.0M |
| 2025-06-20 | 87.48 | $85.98 | 1.6M |
| 2025-06-18 | 87.66 | $86.04 | 773900 |
| 2025-06-17 | 87.87 | $85.13 | 1.3M |
| 2025-06-16 | 88.19 | $86.20 | 946500 |
| 2025-06-13 | 88.43 | $85.22 | 855300 |
| 2025-06-12 | 88.80 | $87.94 | 724300 |
| 2025-06-11 | 88.92 | $89.02 | 656600 |
| 2025-06-10 | 88.95 | $90.77 | 604400 |
| 2025-06-09 | 88.82 | $90.50 | 592700 |
| 2025-06-06 | 88.70 | $89.72 | 510100 |
| 2025-06-05 | 88.66 | $87.33 | 527000 |
| 2025-06-04 | 88.85 | $87.53 | 562100 |
| 2025-06-03 | 89.02 | $88.63 | 596000 |
| 2025-06-02 | 89.09 | $87.10 | 739000 |
| 2025-05-30 | 89.32 | $87.80 | 1.0M |
| 2025-05-29 | 89.48 | $88.87 | 750500 |
| 2025-05-28 | 89.52 | $88.18 | 577500 |
| 2025-05-27 | 89.63 | $89.72 | 901800 |
| 2025-05-23 | 89.59 | $87.60 | 1.0M |
| 2025-05-22 | 89.74 | $87.92 | 897900 |
| 2025-05-21 | 89.87 | $87.89 | 817100 |
| 2025-05-20 | 90.01 | $90.58 | 542100 |
| 2025-05-19 | 89.88 | $91.42 | 608400 |
| 2025-05-16 | 89.62 | $91.29 | 907600 |
| 2025-05-15 | 89.35 | $90.99 | 600800 |
| 2025-05-14 | 89.08 | $91.35 | 782400 |
| 2025-05-13 | 88.73 | $91.64 | 1.1M |
| 2025-05-12 | 88.32 | $91.79 | 885400 |
| 2025-05-09 | 87.84 | $88.74 | 650000 |
| 2025-05-08 | 87.62 | $89.70 | 740900 |
| 2025-05-07 | 87.30 | $87.26 | 701100 |
| 2025-05-06 | 87.17 | $88.14 | 684800 |
| 2025-05-05 | 86.94 | $89.25 | 681000 |
| 2025-05-02 | 86.56 | $89.38 | 500500 |
| 2025-05-01 | 86.15 | $87.65 | 624400 |
| 2025-04-30 | 85.93 | $86.78 | 620900 |
| 2025-04-29 | 85.82 | $87.66 | 966600 |
| 2025-04-28 | 85.66 | $87.49 | 1.0M |
| 2025-04-25 | 85.53 | $87.36 | 1.4M |
| 2025-04-24 | 85.45 | $89.75 | 773300 |
| 2025-04-23 | 85.15 | $88.66 | 660300 |
| 2025-04-22 | 84.99 | $87.02 | 680400 |
| 2025-04-21 | 85.03 | $83.60 | 629300 |
| 2025-04-17 | 85.43 | $84.82 | 627000 |
| 2025-04-16 | 85.75 | $84.07 | 807700 |
| 2025-04-15 | 86.19 | $83.91 | 568300 |
| 2025-04-14 | 86.69 | $82.84 | 625800 |
| 2025-04-11 | 87.34 | $81.45 | 743500 |
| 2025-04-10 | 88.17 | $81.55 | 1000000 |
| 2025-04-09 | 89.03 | $87.32 | 1.5M |
| 2025-04-08 | 89.35 | $80.59 | 1.1M |
| 2025-04-07 | 90.36 | $82.06 | 1.3M |
| 2025-04-04 | 91.27 | $81.48 | 1.1M |
| 2025-04-03 | 92.29 | $84.63 | 1.0M |
| 2025-04-02 | 93.05 | $94.67 | 790400 |
| 2025-04-01 | 92.85 | $92.26 | 634200 |
| 2025-03-31 | 92.89 | $92.82 | 726000 |
| 2025-03-28 | 92.92 | $92.22 | 641700 |
| 2025-03-27 | 93.04 | $93.83 | 571800 |
| 2025-03-26 | 93.03 | $93.95 | 589500 |
| 2025-03-25 | 93.04 | $94.43 | 614100 |
| 2025-03-24 | 93.03 | $94.81 | 701100 |
| 2025-03-21 | 93.00 | $92.45 | 2.9M |
| 2025-03-20 | 93.22 | $92.81 | 821200 |
| 2025-03-19 | 93.46 | $94.40 | 605800 |
| 2025-03-18 | 93.58 | $92.62 | 537500 |
| 2025-03-17 | 93.92 | $92.74 | 708000 |
| 2025-03-14 | 94.29 | $91.60 | 648200 |
| 2025-03-13 | 94.83 | $89.40 | 493600 |
| 2025-03-12 | 95.64 | $90.29 | 689000 |
| 2025-03-11 | 96.44 | $90.49 | 706600 |
| 2025-03-10 | 97.29 | $90.44 | 875300 |
| 2025-03-07 | 98.23 | $92.93 | 729500 |
| 2025-03-06 | 98.99 | $92.37 | 705600 |
| 2025-03-05 | 99.88 | $94.56 | 735500 |
| 2025-03-04 | 100.61 | $95.49 | 600500 |
| 2025-03-03 | 101.29 | $99.22 | 479000 |
| 2025-02-28 | 101.65 | $100.80 | 469400 |
| 2025-02-27 | 101.88 | $99.28 | 459700 |
| 2025-02-26 | 102.28 | $99.63 | 404900 |
| 2025-02-25 | 102.70 | $99.65 | 616800 |
| 2025-02-24 | 103.14 | $98.74 | 514600 |
| 2025-02-21 | 103.70 | $99.32 | 696400 |
| 2025-02-20 | 104.19 | $101.36 | 574800 |
| 2025-02-19 | 104.49 | $102.49 | 415700 |
| 2025-02-18 | 104.67 | $103.19 | 525500 |
| 2025-02-14 | 104.76 | $102.23 | 640500 |
| 2025-02-13 | 104.93 | $102.66 | 454200 |
| 2025-02-12 | 105.04 | $103.00 | 511700 |
| 2025-02-11 | 105.10 | $106.31 | 324700 |
| 2025-02-10 | 104.77 | $104.94 | 409000 |
| 2025-02-07 | 104.52 | $106.61 | 538400 |
| 2025-02-06 | 104.06 | $107.84 | 489600 |
| 2025-02-05 | 103.42 | $106.92 | 505500 |
| 2025-02-04 | 102.83 | $105.08 | 477700 |
| 2025-02-03 | 102.37 | $103.12 | 630000 |
| 2025-01-31 | 102.07 | $105.59 | 749000 |
| 2025-01-30 | 101.51 | $105.95 | 571400 |
| 2025-01-29 | 100.89 | $106.54 | 862500 |
| 2025-01-28 | 100.18 | $108.33 | 1.1M |
| 2025-01-27 | 99.27 | $106.21 | 1.1M |
| 2025-01-24 | 98.54 | $103.67 | 1.5M |
| 2025-01-23 | 98.04 | $98.59 | 1.0M |
| 2025-01-22 | 98.03 | $99.47 | 640600 |
| 2025-01-21 | 97.94 | $100.90 | 509200 |
| 2025-01-17 | 97.71 | $99.72 | 535500 |
| 2025-01-16 | 97.62 | $98.63 | 647500 |
| 2025-01-15 | 97.68 | $99.53 | 740600 |
| 2025-01-14 | 97.70 | $97.34 | 1.3M |
| 2025-01-13 | 97.98 | $92.92 | 1.3M |
| 2025-01-10 | 98.76 | $92.73 | 1.5M |
| 2025-01-08 | 99.63 | $96.15 | 505800 |
| 2025-01-07 | 100.23 | $96.10 | 895100 |
| 2025-01-06 | 100.91 | $96.93 | 1.1M |
| 2025-01-03 | 101.57 | $97.43 | 1.2M |
| 2025-01-02 | 102.26 | $97.00 | 4.8M |
| 2024-12-31 | 103.04 | $99.48 | 1.2M |
| 2024-12-30 | 103.63 | $100.59 | 405700 |
| 2024-12-27 | 104.17 | $100.62 | 417800 |
| 2024-12-26 | 104.75 | $102.28 | 322400 |
| 2024-12-24 | 105.22 | $101.14 | 160800 |
| 2024-12-23 | 105.85 | $100.63 | 432400 |
| 2024-12-20 | 106.57 | $100.21 | 1.4M |
| 2024-12-19 | 107.35 | $98.93 | 849800 |
| 2024-12-18 | 108.29 | $100.63 | 796400 |
| 2024-12-17 | 109.09 | $106.47 | 542700 |
| 2024-12-16 | 109.33 | $108.44 | 754000 |
| 2024-12-13 | 109.36 | $108.71 | 571300 |
| 2024-12-12 | 109.36 | $107.87 | 385000 |
| 2024-12-11 | 109.44 | $109.77 | 387200 |
| 2024-12-10 | 109.33 | $108.42 | 317600 |
| 2024-12-09 | 109.36 | $107.92 | 539800 |
| 2024-12-06 | 109.44 | $110.93 | 465700 |
| 2024-12-05 | 109.22 | $110.75 | 695300 |
| 2024-12-04 | 109.02 | $111.00 | 764000 |
| 2024-12-03 | 108.73 | $109.73 | 540000 |
| 2024-12-02 | 108.49 | $109.35 | 491800 |
| 2024-11-29 | 108.24 | $110.69 | 480100 |
| 2024-11-27 | 107.79 | $111.25 | 578300 |
| 2024-11-26 | 107.24 | $111.02 | 670500 |
| 2024-11-25 | 106.64 | $111.93 | 649900 |
| 2024-11-22 | 105.90 | $109.00 | 678400 |
| 2024-11-21 | 105.37 | $106.83 | 342600 |
| 2024-11-20 | 105.01 | $104.82 | 752100 |
| 2024-11-19 | 104.80 | $105.09 | 318800 |
| 2024-11-18 | 104.52 | $105.58 | 334600 |
| 2024-11-15 | 104.16 | $106.07 | 711200 |
| 2024-11-14 | 103.73 | $106.49 | 542800 |
| 2024-11-13 | 103.24 | $106.85 | 579400 |
| 2024-11-12 | 102.69 | $108.37 | 517600 |
| 2024-11-11 | 101.97 | $110.98 | 637000 |
| 2024-11-08 | 100.95 | $108.39 | 423400 |
| 2024-11-07 | 100.13 | $107.70 | 805600 |
| 2024-11-06 | 99.32 | $111.42 | 1.9M |
| 2024-11-05 | 98.09 | $97.73 | 439400 |
| 2024-11-04 | 98.14 | $95.65 | 343000 |
| 2024-11-01 | 98.39 | $97.42 | 445500 |
| 2024-10-31 | 98.47 | $97.53 | 349700 |
| 2024-10-30 | 98.53 | $99.80 | 572000 |
| 2024-10-29 | 98.34 | $98.23 | 384400 |
| 2024-10-28 | 98.28 | $98.47 | 414700 |
| 2024-10-25 | 98.20 | $95.78 | 491200 |
| 2024-10-24 | 98.36 | $98.06 | 552000 |
| 2024-10-23 | 98.30 | $96.64 | 731200 |
| 2024-10-22 | 98.37 | $97.20 | 417200 |
| 2024-10-21 | 98.38 | $96.52 | 448200 |
| 2024-10-18 | 98.47 | $101.43 | 497700 |
| 2024-10-17 | 98.08 | $102.98 | 412000 |
| 2024-10-16 | 97.54 | $102.23 | 830000 |
| 2024-10-15 | 97.05 | $101.54 | 547500 |
| 2024-10-14 | 96.61 | $100.36 | 308800 |
| 2024-10-11 | 96.28 | $99.07 | 388500 |
| 2024-10-10 | 96.04 | $95.78 | 354700 |
| 2024-10-09 | 96.11 | $96.42 | 412400 |
| 2024-10-08 | 96.09 | $95.05 | 223700 |
| 2024-10-07 | 96.19 | $95.61 | 411800 |
| 2024-10-04 | 96.23 | $96.44 | 429900 |
| 2024-10-03 | 96.18 | $94.65 | 431200 |
| 2024-10-02 | 96.29 | $94.08 | 365800 |
| 2024-10-01 | 96.47 | $94.05 | 398000 |
| 2024-09-30 | 96.67 | $97.18 | 452000 |
| 2024-09-27 | 96.56 | $95.75 | 464400 |
| 2024-09-26 | 96.60 | $95.52 | 426200 |
| 2024-09-25 | 96.66 | $94.91 | 481700 |
| 2024-09-24 | 96.78 | $97.34 | 454400 |
| 2024-09-23 | 96.66 | $98.78 | 350100 |
| 2024-09-20 | 96.40 | $98.78 | 1.6M |
| 2024-09-19 | 96.10 | $101.63 | 553200 |
| 2024-09-18 | 95.48 | $99.10 | 513400 |
| 2024-09-17 | 95.06 | $98.72 | 677700 |
| 2024-09-16 | 94.65 | $97.69 | 520100 |
| 2024-09-13 | 94.31 | $94.91 | 572600 |
| 2024-09-12 | 94.21 | $92.52 | 210100 |
| 2024-09-11 | 94.31 | $91.95 | 292000 |
| 2024-09-10 | 94.45 | $92.77 | 489200 |
| 2024-09-09 | 94.49 | $93.58 | 319000 |
| 2024-09-06 | 94.42 | $93.33 | 252000 |
| 2024-09-05 | 94.35 | $95.37 | 258600 |
| 2024-09-04 | 94.06 | $95.60 | 352000 |
| 2024-09-03 | 93.71 | $96.15 | 469200 |
| 2024-08-30 | 93.27 | $97.09 | 591700 |
| 2024-08-29 | 92.71 | $96.78 | 428000 |
| 2024-08-28 | 92.17 | $96.33 | 258500 |
| 2024-08-27 | 91.68 | $95.23 | 368600 |
| 2024-08-26 | 91.32 | $95.75 | 632600 |
| 2024-08-23 | 90.92 | $96.62 | 454300 |
| 2024-08-22 | 90.46 | $91.79 | 247300 |
| 2024-08-21 | 90.48 | $91.37 | 262700 |
| 2024-08-20 | 90.54 | $91.12 | 451600 |
| 2024-08-19 | 90.64 | $92.29 | 351600 |
| 2024-08-16 | 90.62 | $91.58 | 524400 |
| 2024-08-15 | 90.67 | $89.58 | 499900 |
| 2024-08-14 | 90.90 | $87.77 | 424400 |
| 2024-08-13 | 91.31 | $87.97 | 449400 |
| 2024-08-12 | 91.72 | $87.13 | 264600 |
| 2024-08-09 | 92.20 | $88.16 | 412500 |
| 2024-08-08 | 92.57 | $89.19 | 448000 |
| 2024-08-07 | 92.80 | $88.25 | 592400 |
| 2024-08-06 | 93.07 | $88.61 | 521800 |
| 2024-08-05 | 93.26 | $87.79 | 790200 |
| 2024-08-02 | 93.46 | $90.88 | 825200 |
| 2024-08-01 | 93.29 | $94.51 | 819800 |
| 2024-07-31 | 92.70 | $98.97 | 619300 |
| 2024-07-30 | 91.57 | $99.00 | 374700 |
| 2024-07-29 | 90.33 | $98.84 | 578900 |
| 2024-07-26 | 88.99 | $100.18 | 751200 |
| 2024-07-25 | 87.41 | $97.29 | 1.3M |
| 2024-07-24 | 85.99 | $91.71 | 1.0M |
| 2024-07-23 | 85.02 | $93.30 | 768400 |
| 2024-07-22 | 83.80 | $91.49 | 648400 |
| 2024-07-19 | 82.66 | $89.98 | 633600 |
| 2024-07-18 | 81.59 | $88.94 | 764700 |
| 2024-07-17 | 80.55 | $90.52 | 939600 |
| 2024-07-16 | 79.26 | $90.15 | 961100 |
| 2024-07-15 | 77.92 | $86.49 | 881500 |
| 2024-07-12 | 76.87 | $83.38 | 701600 |
| 2024-07-11 | 76.06 | $82.55 | 839500 |
| 2024-07-10 | 75.28 | $78.17 | 396700 |
| 2024-07-09 | 74.89 | $76.47 | 398700 |
| 2024-07-08 | 74.65 | $75.48 | 342300 |
| 2024-07-05 | 74.50 | $75.47 | 336600 |
| 2024-07-03 | 74.35 | $76.02 | 343000 |
| 2024-07-02 | 74.14 | $77.16 | 401100 |
| 2024-07-01 | 73.82 | $75.80 | 509100 |
| 2024-06-28 | 73.63 | $76.42 | 1.2M |
| 2024-06-27 | 73.38 | $74.49 | 407000 |
| 2024-06-26 | 73.32 | $73.50 | 371900 |
| 2024-06-25 | 73.38 | $73.53 | 334100 |
| 2024-06-24 | 73.44 | $74.37 | 371400 |
| 2024-06-21 | 73.44 | $72.83 | 1.1M |
| 2024-06-20 | 73.61 | $72.87 | 504700 |
| 2024-06-18 | 73.80 | $73.06 | 539900 |
| 2024-06-17 | 74.01 | $72.69 | 579900 |
| 2024-06-14 | 74.30 | $71.30 | 460500 |
| 2024-06-13 | 74.76 | $72.20 | 470300 |
| 2024-06-12 | 75.17 | $73.39 | 657300 |
| 2024-06-11 | 75.51 | $71.99 | 633000 |
| 2024-06-10 | 76.03 | $72.81 | 362200 |
| 2024-06-07 | 76.50 | $73.84 | 389300 |
| 2024-06-06 | 76.91 | $74.53 | 412900 |
| 2024-06-05 | 77.28 | $74.61 | 491300 |
| 2024-06-04 | 77.68 | $74.91 | 660600 |
| 2024-06-03 | 78.07 | $76.14 | 411600 |
| 2024-05-31 | 78.36 | $77.31 | 537500 |
| 2024-05-30 | 78.54 | $76.60 | 472800 |
| 2024-05-29 | 78.79 | $74.58 | 711400 |
| 2024-05-28 | 79.23 | $77.37 | 652900 |
| 2024-05-24 | 79.41 | $77.19 | 500100 |
| 2024-05-23 | 79.62 | $76.20 | 489700 |
| 2024-05-22 | 79.92 | $78.25 | 663800 |
| 2024-05-21 | 80.05 | $79.51 | 878700 |
| 2024-05-20 | 80.05 | $79.87 | 1.4M |
| 2024-05-17 | 80.02 | $80.85 | 347100 |
| 2024-05-16 | 79.88 | $80.41 | 222300 |
| 2024-05-15 | 79.76 | $81.40 | 287500 |
| 2024-05-14 | 79.53 | $81.08 | 193000 |
| 2024-05-13 | 79.30 | $80.11 | 311700 |
| 2024-05-10 | 79.16 | $81.16 | 281000 |
| 2024-05-09 | 78.90 | $80.63 | 298600 |
| 2024-05-08 | 78.69 | $80.82 | 327700 |
| 2024-05-07 | 78.45 | $80.65 | 442200 |
| 2024-05-06 | 78.23 | $80.30 | 410800 |
| 2024-05-03 | 78.06 | $78.57 | 285000 |
| 2024-05-02 | 78.07 | $78.25 | 340400 |
| 2024-05-01 | 78.11 | $77.28 | 448500 |
| 2024-04-30 | 78.27 | $75.70 | 487300 |
| 2024-04-29 | 78.59 | $77.08 | 564100 |
| 2024-04-26 | 78.82 | $77.95 | 466800 |
| 2024-04-25 | 78.99 | $78.96 | 603300 |
| 2024-04-24 | 79.09 | $80.14 | 381700 |
| 2024-04-23 | 79.09 | $79.84 | 426800 |
| 2024-04-22 | 79.12 | $79.25 | 573500 |
| 2024-04-19 | 79.22 | $78.33 | 661700 |
| 2024-04-18 | 79.42 | $76.52 | 415000 |
| 2024-04-17 | 79.83 | $76.09 | 410700 |
| 2024-04-16 | 80.29 | $76.45 | 431200 |
| 2024-04-15 | 80.74 | $78.01 | 489600 |
| 2024-04-12 | 81.04 | $78.56 | 350900 |
| 2024-04-11 | 81.30 | $79.08 | 368500 |
| 2024-04-10 | 81.53 | $78.71 | 477600 |
| 2024-04-09 | 81.81 | $82.74 | 324600 |
| 2024-04-08 | 81.70 | $82.50 | 321600 |
| 2024-04-05 | 81.63 | $81.39 | 443100 |
| 2024-04-04 | 81.67 | $80.08 | 369900 |
| 2024-04-03 | 81.86 | $80.01 | 331900 |
| 2024-04-02 | 82.07 | $80.87 | 482300 |
| 2024-04-01 | 82.22 | $83.21 | 369600 |
| 2024-03-28 | 82.13 | $85.03 | 384700 |
| 2024-03-27 | 81.87 | $84.13 | 280200 |
| 2024-03-26 | 81.68 | $80.94 | 266000 |
| 2024-03-25 | 81.81 | $81.07 | 240900 |
| 2024-03-22 | 81.93 | $81.42 | 363200 |
| 2024-03-21 | 82.03 | $83.33 | 434400 |
| 2024-03-20 | 81.94 | $82.31 | 403600 |
| 2024-03-19 | 81.95 | $79.56 | 314600 |
| 2024-03-18 | 82.25 | $79.26 | 516600 |
| 2024-03-15 | 82.60 | $79.99 | 1.3M |
| 2024-03-14 | 82.91 | $80.26 | 476600 |
| 2024-03-13 | 83.20 | $81.98 | 295100 |
| 2024-03-12 | 83.31 | $82.39 | 275700 |
| 2024-03-11 | 83.38 | $83.47 | 264400 |
| 2024-03-08 | 83.35 | $83.78 | 249100 |
| 2024-03-07 | 83.27 | $83.77 | 296900 |
| 2024-03-06 | 83.18 | $83.94 | 420500 |
| 2024-03-05 | 83.05 | $84.97 | 428000 |
| 2024-03-04 | 82.79 | $82.30 | 339800 |
| 2024-03-01 | 82.79 | $82.31 | 383500 |
| 2024-02-29 | 82.77 | $84.04 | 370700 |
| 2024-02-28 | 82.59 | $82.27 | 303700 |
| 2024-02-27 | 82.60 | $83.51 | 229200 |
| 2024-02-26 | 82.50 | $82.27 | 350900 |
| 2024-02-23 | 82.53 | $82.59 | 312300 |
| 2024-02-22 | 82.53 | $82.90 | 405000 |
| 2024-02-21 | 82.49 | $83.22 | 344900 |
| 2024-02-20 | 82.42 | $84.03 | 393900 |
| 2024-02-16 | 82.27 | $85.35 | 543200 |
| 2024-02-15 | 81.97 | $85.37 | 655100 |
| 2024-02-14 | 81.65 | $81.32 | 414600 |
| 2024-02-13 | 81.70 | $78.96 | 493500 |
| 2024-02-12 | 81.98 | $83.51 | 494600 |
| 2024-02-09 | 81.81 | $82.40 | 486400 |
| 2024-02-08 | 81.75 | $79.89 | 416200 |
| 2024-02-07 | 81.94 | $80.53 | 584600 |
| 2024-02-06 | 82.08 | $79.56 | 341100 |
| 2024-02-05 | 82.33 | $79.73 | 395300 |
| 2024-02-02 | 82.57 | $80.83 | 392900 |
| 2024-02-01 | 82.73 | $81.04 | 628100 |
| 2024-01-31 | 82.86 | $83.10 | 594100 |
| 2024-01-30 | 82.82 | $86.49 | 527700 |
| 2024-01-29 | 82.43 | $87.13 | 587400 |
| 2024-01-26 | 81.99 | $84.48 | 689100 |
| 2024-01-25 | 81.80 | $80.99 | 723400 |
| 2024-01-24 | 81.97 | $82.47 | 308500 |
| 2024-01-23 | 82.01 | $81.89 | 377200 |
| 2024-01-22 | 82.12 | $83.39 | 298000 |
| 2024-01-19 | 82.09 | $81.58 | 406200 |
| 2024-01-18 | 82.26 | $80.21 | 272400 |
| 2024-01-17 | 82.58 | $79.40 | 253100 |
| 2024-01-16 | 83.02 | $79.50 | 305900 |
| 2024-01-12 | 83.48 | $80.65 | 261800 |
| 2024-01-11 | 83.85 | $81.58 | 300400 |
| 2024-01-10 | 84.11 | $82.96 | 294100 |
| 2024-01-09 | 84.23 | $82.52 | 287500 |
| 2024-01-08 | 84.39 | $83.64 | 235500 |
| 2024-01-05 | 84.41 | $82.73 | 439900 |
| 2024-01-04 | 84.50 | $82.94 | 446500 |
| 2024-01-03 | 84.56 | $82.17 | 490600 |
| 2024-01-02 | 84.67 | $85.05 | 457800 |
| 2023-12-29 | 84.48 | $84.45 | 364200 |
| 2023-12-28 | 84.30 | $85.82 | 301700 |
| 2023-12-27 | 83.93 | $86.10 | 321800 |
| 2023-12-26 | 83.47 | $86.17 | 324400 |
| 2023-12-22 | 82.94 | $85.26 | 313600 |
| 2023-12-21 | 82.45 | $84.87 | 384500 |
| 2023-12-20 | 81.94 | $84.21 | 618400 |
| 2023-12-19 | 81.43 | $86.53 | 465600 |
| 2023-12-18 | 80.66 | $85.74 | 506600 |
| 2023-12-15 | 79.90 | $86.79 | 1.4M |
| 2023-12-14 | 79.00 | $86.96 | 743100 |
| 2023-12-13 | 78.02 | $83.47 | 508000 |
| 2023-12-12 | 77.33 | $79.18 | 214600 |
| 2023-12-11 | 77.00 | $80.16 | 300300 |
| 2023-12-08 | 76.53 | $79.86 | 430100 |
| 2023-12-07 | 76.03 | $79.86 | 273300 |
| 2023-12-06 | 75.48 | $78.52 | 330000 |
| 2023-12-05 | 75.03 | $78.53 | 374200 |
| 2023-12-04 | 74.54 | $80.05 | 446700 |
| 2023-12-01 | 73.87 | $78.61 | 505000 |
| 2023-11-30 | 73.31 | $74.05 | 504100 |
| 2023-11-29 | 73.14 | $73.99 | 565200 |
| 2023-11-28 | 72.94 | $73.01 | 325900 |
| 2023-11-27 | 72.80 | $72.96 | 458400 |
| 2023-11-24 | 72.63 | $73.65 | 107300 |
| 2023-11-22 | 72.36 | $73.58 | 230800 |
| 2023-11-21 | 72.06 | $73.18 | 359500 |
| 2023-11-20 | 71.75 | $75.24 | 241900 |
| 2023-11-17 | 71.19 | $75.40 | 430000 |
| 2023-11-16 | 70.58 | $74.95 | 408000 |
| 2023-11-15 | 69.97 | $75.37 | 593100 |
| 2023-11-14 | 69.28 | $74.85 | 804800 |
| 2023-11-13 | 68.63 | $68.93 | 176600 |
| 2023-11-10 | 68.53 | $68.82 | 208900 |
| 2023-11-09 | 68.44 | $68.46 | 393300 |
| 2023-11-08 | 68.37 | $70.19 | 279800 |
| 2023-11-07 | 68.14 | $71.49 | 345500 |
| 2023-11-06 | 67.77 | $71.55 | 281900 |
| 2023-11-03 | 67.37 | $72.88 | 510000 |
| 2023-11-02 | 66.83 | $70.60 | 563800 |
| 2023-11-01 | 66.48 | $66.78 | 480700 |
| 2023-10-31 | 66.50 | $66.10 | 397600 |
| 2023-10-30 | 66.57 | $65.96 | 393100 |
| 2023-10-27 | 66.66 | $65.70 | 623900 |
| 2023-10-26 | 66.78 | $66.27 | 617600 |
| 2023-10-25 | 66.85 | $64.49 | 409400 |
| 2023-10-24 | 67.09 | $64.60 | 224900 |
| 2023-10-23 | 67.35 | $64.97 | 456500 |
| 2023-10-20 | 67.58 | $65.56 | 625500 |
| 2023-10-19 | 67.76 | $67.26 | 408200 |
| 2023-10-18 | 67.79 | $68.69 | 418800 |
| 2023-10-17 | 67.68 | $70.00 | 512900 |
| 2023-10-16 | 67.45 | $68.05 | 446700 |
| 2023-10-13 | 67.40 | $66.87 | 277600 |
| 2023-10-12 | 67.48 | $67.91 | 306600 |
| 2023-10-11 | 67.47 | $68.93 | 257200 |
| 2023-10-10 | 67.36 | $68.53 | 336500 |
| 2023-10-09 | 67.30 | $67.88 | 278200 |
| 2023-10-06 | 67.31 | $68.07 | 420000 |
| 2023-10-05 | 67.32 | $67.15 | 457600 |
| 2023-10-04 | 67.42 | $65.57 | 426000 |
| 2023-10-03 | 67.70 | $64.90 | 536200 |
| 2023-10-02 | 68.08 | $66.14 | 300800 |
| 2023-09-29 | 68.39 | $67.36 | 378800 |
| 2023-09-28 | 68.60 | $66.98 | 253900 |
| 2023-09-27 | 68.87 | $66.38 | 475100 |
| 2023-09-26 | 69.23 | $67.42 | 328100 |
| 2023-09-25 | 69.51 | $68.74 | 253600 |
| 2023-09-22 | 69.66 | $67.50 | 274100 |
| 2023-09-21 | 69.95 | $67.96 | 319600 |
| 2023-09-20 | 70.21 | $68.83 | 465300 |
| 2023-09-19 | 70.40 | $68.87 | 299400 |
| 2023-09-18 | 70.59 | $68.86 | 297000 |
| 2023-09-15 | 70.80 | $69.82 | 1.3M |
| 2023-09-14 | 70.93 | $70.18 | 382000 |
| 2023-09-13 | 71.04 | $69.34 | 276500 |
| 2023-09-12 | 71.25 | $70.36 | 210700 |
| 2023-09-11 | 71.38 | $69.64 | 262100 |
| 2023-09-08 | 71.61 | $69.93 | 212500 |
| 2023-09-07 | 71.84 | $69.58 | 272300 |
| 2023-09-06 | 72.14 | $70.95 | 493800 |
| 2023-09-05 | 72.34 | $73.57 | 343900 |
| 2023-09-01 | 72.31 | $74.82 | 389700 |
| 2023-08-31 | 72.18 | $72.30 | 352800 |
| 2023-08-30 | 72.32 | $71.65 | 388000 |
| 2023-08-29 | 72.55 | $72.39 | 226700 |
| 2023-08-28 | 72.73 | $71.50 | 293900 |
| 2023-08-25 | 73.03 | $69.87 | 344000 |
| 2023-08-24 | 73.52 | $70.39 | 224200 |
| 2023-08-23 | 73.98 | $70.96 | 218100 |
| 2023-08-22 | 74.43 | $70.12 | 706400 |
| 2023-08-21 | 74.98 | $71.68 | 256800 |
| 2023-08-18 | 75.40 | $72.14 | 265200 |
| 2023-08-17 | 75.79 | $72.31 | 238200 |
| 2023-08-16 | 76.18 | $72.91 | 385400 |
| 2023-08-15 | 76.53 | $73.38 | 325900 |
| 2023-08-14 | 76.84 | $75.14 | 228300 |
| 2023-08-11 | 76.97 | $75.53 | 270300 |
| 2023-08-10 | 77.03 | $75.71 | 319300 |
| 2023-08-09 | 77.06 | $76.91 | 237000 |
| 2023-08-08 | 76.95 | $77.63 | 369600 |
| 2023-08-07 | 76.73 | $78.73 | 329400 |
| 2023-08-04 | 76.35 | $78.35 | 369900 |
| 2023-08-03 | 75.97 | $78.18 | 337500 |
| 2023-08-02 | 75.54 | $77.13 | 452900 |
| 2023-08-01 | 75.16 | $77.24 | 458000 |
| 2023-07-31 | 74.72 | $77.67 | 563300 |
| 2023-07-28 | 74.19 | $77.59 | 454700 |
| 2023-07-27 | 73.61 | $76.33 | 600900 |
| 2023-07-26 | 73.10 | $78.12 | 554700 |
| 2023-07-25 | 72.35 | $75.00 | 813700 |
| 2023-07-24 | 71.86 | $75.94 | 564400 |
| 2023-07-21 | 71.22 | $75.13 | 385300 |
| 2023-07-20 | 70.62 | $75.85 | 458500 |
| 2023-07-19 | 69.91 | $75.90 | 716300 |
| 2023-07-18 | 69.17 | $74.81 | 630800 |
| 2023-07-17 | 68.51 | $71.85 | 403500 |
| 2023-07-14 | 68.14 | $70.38 | 460200 |
| 2023-07-13 | 67.90 | $71.59 | 324100 |
| 2023-07-12 | 67.56 | $70.76 | 317600 |
| 2023-07-11 | 67.29 | $69.59 | 350500 |
| 2023-07-10 | 67.14 | $68.55 | 356700 |
| 2023-07-07 | 67.10 | $68.03 | 366100 |
| 2023-07-06 | 67.13 | $66.30 | 439700 |
| 2023-07-05 | 67.33 | $66.50 | 380400 |
| 2023-07-03 | 67.52 | $67.11 | 256600 |
| 2023-06-30 | 67.64 | $65.80 | 378000 |
| 2023-06-29 | 67.88 | $66.66 | 426700 |
| 2023-06-28 | 68.01 | $65.06 | 378800 |
| 2023-06-27 | 68.30 | $65.65 | 429700 |
| 2023-06-26 | 68.53 | $65.05 | 509600 |
| 2023-06-23 | 68.81 | $64.33 | 953500 |
| 2023-06-22 | 69.16 | $66.60 | 468900 |
| 2023-06-21 | 69.29 | $68.03 | 428600 |
| 2023-06-20 | 69.27 | $69.17 | 685600 |
| 2023-06-16 | 69.12 | $70.87 | 1.3M |
| 2023-06-15 | 68.77 | $71.99 | 498700 |
| 2023-06-14 | 68.29 | $71.09 | 783800 |
| 2023-06-13 | 67.84 | $72.34 | 460400 |
| 2023-06-12 | 67.21 | $70.60 | 554400 |
| 2023-06-09 | 66.71 | $70.57 | 432300 |
| 2023-06-08 | 66.16 | $70.92 | 421300 |
| 2023-06-07 | 65.55 | $71.46 | 1.1M |
| 2023-06-06 | 64.84 | $69.04 | 689000 |
| 2023-06-05 | 64.33 | $65.80 | 633100 |
| 2023-06-02 | 64.14 | $67.42 | 473800 |
| 2023-06-01 | 63.76 | $63.25 | 396200 |
| 2023-05-31 | 63.79 | $62.52 | 636000 |
| 2023-05-30 | 63.90 | $64.87 | 381700 |
| 2023-05-26 | 63.80 | $64.99 | 279900 |
| 2023-05-25 | 63.70 | $64.02 | 695700 |
| 2023-05-24 | 63.71 | $64.62 | 665600 |
| 2023-05-23 | 63.67 | $65.91 | 589800 |
| 2023-05-22 | 63.51 | $65.41 | 437600 |
| 2023-05-19 | 63.41 | $63.32 | 485700 |
| 2023-05-18 | 63.53 | $64.95 | 394800 |
| 2023-05-17 | 63.52 | $64.47 | 611800 |
| 2023-05-16 | 63.58 | $60.34 | 341400 |
| 2023-05-15 | 64.07 | $61.67 | 481600 |
| 2023-05-12 | 64.47 | $60.87 | 398500 |
| 2023-05-11 | 64.98 | $60.80 | 454900 |
| 2023-05-10 | 65.54 | $62.66 | 458800 |
| 2023-05-09 | 65.94 | $63.13 | 379900 |
| 2023-05-08 | 66.32 | $64.06 | 564700 |
| 2023-05-05 | 66.65 | $65.50 | 1.1M |
| 2023-05-04 | 66.85 | $62.95 | 780900 |
| 2023-05-03 | 67.33 | $64.24 | 864400 |
| 2023-05-02 | 67.71 | $64.42 | 723000 |
| 2023-05-01 | 68.10 | $67.12 | 595400 |
| 2023-04-28 | 68.26 | $68.98 | 864100 |
| 2023-04-27 | 68.24 | $67.50 | 885000 |
| 2023-04-26 | 68.39 | $65.73 | 800400 |
| 2023-04-25 | 68.75 | $65.59 | 870100 |
| 2023-04-24 | 69.15 | $68.26 | 562700 |
| 2023-04-21 | 69.32 | $68.83 | 526400 |
| 2023-04-20 | 69.44 | $69.27 | 407500 |
| 2023-04-19 | 69.54 | $70.54 | 560100 |
| 2023-04-18 | 69.53 | $68.17 | 665600 |
| 2023-04-17 | 69.77 | $69.12 | 479800 |
| 2023-04-14 | 69.94 | $67.61 | 637800 |
| 2023-04-13 | 70.29 | $68.57 | 713800 |
| 2023-04-12 | 70.58 | $68.42 | 617000 |
| 2023-04-11 | 70.91 | $68.62 | 596800 |
| 2023-04-10 | 71.23 | $69.37 | 641800 |
| 2023-04-06 | 71.50 | $69.58 | 391800 |
| 2023-04-05 | 71.78 | $69.42 | 1.1M |
| 2023-04-04 | 72.13 | $69.77 | 915100 |
| 2023-04-03 | 72.48 | $70.11 | 784900 |
| 2023-03-31 | 72.87 | $71.26 | 770800 |
| 2023-03-30 | 73.18 | $71.16 | 550500 |
| 2023-03-29 | 73.55 | $72.08 | 1.1M |
| 2023-03-28 | 73.86 | $73.02 | 800900 |
| 2023-03-27 | 74.12 | $72.97 | 1.1M |
| 2023-03-24 | 74.43 | $72.95 | 1.3M |
| 2023-03-23 | 74.78 | $71.13 | 1.2M |
| 2023-03-22 | 75.34 | $71.05 | 958700 |
| 2023-03-21 | 75.96 | $75.66 | 1.1M |
| 2023-03-20 | 76.17 | $72.35 | 1.5M |
| 2023-03-17 | 76.73 | $72.76 | 12.1M |
| 2023-03-16 | 77.30 | $75.70 | 1.2M |
| 2023-03-15 | 77.62 | $73.73 | 1.9M |
| 2023-03-14 | 78.16 | $75.54 | 1.9M |
| 2023-03-13 | 78.54 | $69.18 | 2.5M |
| 2023-03-10 | 79.59 | $75.72 | 1.6M |
| 2023-03-09 | 80.02 | $74.78 | 947200 |
| 2023-03-08 | 80.58 | $79.57 | 659100 |
| 2023-03-07 | 80.68 | $79.86 | 822200 |
| 2023-03-06 | 80.77 | $82.63 | 2.4M |
| 2023-03-03 | 80.59 | $79.74 | 221500 |
| 2023-03-02 | 80.70 | $78.94 | 291800 |
| 2023-03-01 | 80.89 | $80.31 | 272700 |
| 2023-02-28 | 80.94 | $80.68 | 345900 |
| 2023-02-27 | 80.94 | $81.15 | 188500 |
| 2023-02-24 | 80.88 | $81.45 | 363900 |
| 2023-02-23 | 80.76 | $80.67 | 285200 |
| 2023-02-22 | 80.70 | $80.81 | 459600 |
| 2023-02-21 | 80.61 | $80.62 | 547200 |
| 2023-02-17 | 80.52 | $82.28 | 563300 |
| 2023-02-16 | 80.25 | $80.75 | 363400 |
| 2023-02-15 | 80.09 | $82.25 | 335400 |
| 2023-02-14 | 79.77 | $80.71 | 1.7M |
| 2023-02-13 | 79.59 | $80.48 | 272100 |
| 2023-02-10 | 79.44 | $79.20 | 225600 |
| 2023-02-09 | 79.43 | $79.03 | 217000 |
| 2023-02-08 | 79.44 | $80.69 | 239100 |
| 2023-02-07 | 79.29 | $81.90 | 282500 |
| 2023-02-06 | 79.02 | $81.36 | 348200 |
| 2023-02-03 | 78.79 | $82.01 | 411900 |
| 2023-02-02 | 78.48 | $81.91 | 519300 |
| 2023-02-01 | 78.15 | $80.05 | 550700 |
| 2023-01-31 | 77.98 | $79.60 | 709500 |
| 2023-01-30 | 77.83 | $76.39 | 358700 |
| 2023-01-27 | 78.00 | $77.13 | 671100 |
| 2023-01-26 | 78.08 | $77.27 | 356500 |
| 2023-01-25 | 78.16 | $76.49 | 263500 |
| 2023-01-24 | 78.30 | $76.16 | 326400 |
| 2023-01-23 | 78.49 | $77.62 | 376500 |
| 2023-01-20 | 78.52 | $77.54 | 431200 |
| 2023-01-19 | 78.56 | $75.29 | 414200 |
| 2023-01-18 | 78.81 | $76.25 | 561900 |
| 2023-01-17 | 78.97 | $80.44 | 275200 |
| 2023-01-13 | 78.69 | $81.95 | 316700 |
| 2023-01-12 | 78.25 | $82.06 | 397200 |
| 2023-01-11 | 77.78 | $80.89 | 390100 |
| 2023-01-10 | 77.41 | $80.69 | 331600 |
| 2023-01-09 | 77.06 | $79.61 | 513800 |
| 2023-01-06 | 76.82 | $80.04 | 1.3M |
| 2023-01-05 | 76.54 | $76.75 | 450300 |
| 2023-01-04 | 76.60 | $76.66 | 375800 |
| 2023-01-03 | 76.69 | $76.04 | 332500 |
| 2022-12-30 | 76.90 | $76.36 | 200500 |
| 2022-12-29 | 77.13 | $76.96 | 287000 |
| 2022-12-28 | 77.35 | $75.94 | 294300 |
| 2022-12-27 | 77.71 | $76.90 | 238900 |
| 2022-12-23 | 78.03 | $76.77 | 181400 |
| 2022-12-22 | 78.41 | $76.55 | 345200 |
| 2022-12-21 | 78.86 | $76.70 | 227800 |
| 2022-12-20 | 79.35 | $75.66 | 233700 |
| 2022-12-19 | 80.00 | $75.58 | 435900 |
| 2022-12-16 | 80.70 | $74.49 | 885900 |
| 2022-12-15 | 81.55 | $75.10 | 379100 |
| 2022-12-14 | 82.39 | $76.65 | 336600 |
| 2022-12-13 | 83.12 | $77.47 | 490600 |
| 2022-12-12 | 83.83 | $79.99 | 395700 |
| 2022-12-09 | 84.32 | $79.66 | 252400 |
| 2022-12-08 | 84.89 | $80.78 | 310900 |
| 2022-12-07 | 85.40 | $81.45 | 203400 |
| 2022-12-06 | 85.88 | $81.61 | 269600 |
| 2022-12-05 | 86.38 | $82.47 | 417800 |
| 2022-12-02 | 86.84 | $87.09 | 329500 |
| 2022-12-01 | 86.86 | $87.04 | 196900 |
| 2022-11-30 | 86.89 | $87.85 | 556500 |
| 2022-11-29 | 86.86 | $85.64 | 171500 |
| 2022-11-28 | 87.06 | $85.50 | 225500 |
| 2022-11-25 | 87.29 | $87.94 | 168100 |
| 2022-11-23 | 87.29 | $87.48 | 186300 |
| 2022-11-22 | 87.33 | $87.89 | 212500 |
| 2022-11-21 | 87.34 | $86.78 | 398800 |
| 2022-11-18 | 87.45 | $85.87 | 377800 |
| 2022-11-17 | 87.64 | $84.10 | 315700 |
| 2022-11-16 | 88.01 | $84.71 | 390400 |
| 2022-11-15 | 88.33 | $86.28 | 387000 |
| 2022-11-14 | 88.52 | $87.03 | 350300 |
| 2022-11-11 | 88.64 | $86.35 | 303800 |
| 2022-11-10 | 88.83 | $89.83 | 500700 |
| 2022-11-09 | 88.68 | $88.41 | 346000 |
| 2022-11-08 | 88.64 | $89.58 | 297800 |
| 2022-11-07 | 88.45 | $90.23 | 221900 |
| 2022-11-04 | 88.15 | $90.11 | 259000 |
| 2022-11-03 | 87.83 | $87.36 | 177700 |
| 2022-11-02 | 87.76 | $88.23 | 301000 |
| 2022-11-01 | 87.58 | $90.65 | 221700 |
| 2022-10-31 | 87.13 | $90.43 | 315500 |
| 2022-10-28 | 86.66 | $89.96 | 387000 |
| 2022-10-27 | 86.18 | $87.27 | 377500 |
| 2022-10-26 | 85.92 | $87.86 | 341600 |
| 2022-10-25 | 85.57 | $88.52 | 558500 |
| 2022-10-24 | 85.10 | $85.77 | 415800 |
| 2022-10-21 | 84.87 | $85.28 | 370100 |
| 2022-10-20 | 84.64 | $84.37 | 368300 |
| 2022-10-19 | 84.48 | $88.39 | 330100 |
| 2022-10-18 | 83.91 | $89.21 | 382300 |
| 2022-10-17 | 83.22 | $89.15 | 333400 |
| 2022-10-14 | 82.51 | $86.99 | 336100 |
| 2022-10-13 | 81.97 | $87.36 | 540400 |
| 2022-10-12 | 81.38 | $82.45 | 374400 |
| 2022-10-11 | 81.24 | $81.42 | 321300 |
| 2022-10-10 | 81.20 | $81.98 | 164900 |
| 2022-10-07 | 81.11 | $82.39 | 233800 |
| 2022-10-06 | 80.97 | $83.78 | 236200 |
| 2022-10-05 | 80.69 | $83.58 | 286600 |
| 2022-10-04 | 80.41 | $83.33 | 300900 |
| 2022-10-03 | 80.12 | $80.07 | 503500 |
| 2022-09-30 | 80.13 | $79.12 | 320700 |
| 2022-09-29 | 80.22 | $79.38 | 289900 |
| 2022-09-28 | 80.29 | $81.19 | 529300 |
| 2022-09-27 | 80.17 | $77.63 | 237200 |
| 2022-09-26 | 80.40 | $78.53 | 370300 |
| 2022-09-23 | 80.55 | $78.74 | 425300 |
| 2022-09-22 | 80.71 | $79.07 | 292600 |
| 2022-09-21 | 80.84 | $81.07 | 334900 |
| 2022-09-20 | 80.78 | $82.38 | 290200 |
| 2022-09-19 | 80.59 | $83.19 | 366500 |
| 2022-09-16 | 80.34 | $81.17 | 923500 |
| 2022-09-15 | 80.30 | $81.83 | 346200 |
| 2022-09-14 | 80.21 | $80.72 | 353300 |
| 2022-09-13 | 80.25 | $80.01 | 292600 |
| 2022-09-12 | 80.39 | $82.59 | 238900 |
| 2022-09-09 | 80.29 | $82.22 | 283900 |
| 2022-09-08 | 80.24 | $80.80 | 333700 |
| 2022-09-07 | 80.33 | $78.81 | 256200 |
| 2022-09-06 | 80.63 | $77.26 | 286600 |
| 2022-09-02 | 81.10 | $77.94 | 254400 |
| 2022-09-01 | 81.53 | $77.94 | 266500 |
| 2022-08-31 | 81.98 | $78.04 | 406400 |
| 2022-08-30 | 82.44 | $78.95 | 334800 |
| 2022-08-29 | 82.82 | $79.81 | 397600 |
| 2022-08-26 | 83.14 | $80.62 | 213200 |
| 2022-08-25 | 83.40 | $82.44 | 171900 |
| 2022-08-24 | 83.49 | $80.94 | 187200 |
| 2022-08-23 | 83.74 | $81.35 | 203300 |
| 2022-08-22 | 83.94 | $82.35 | 232500 |
| 2022-08-19 | 84.05 | $84.32 | 233300 |
| 2022-08-18 | 83.94 | $85.53 | 160700 |
| 2022-08-17 | 83.69 | $85.16 | 259700 |
| 2022-08-16 | 83.46 | $86.17 | 294400 |
| 2022-08-15 | 83.09 | $85.68 | 214600 |
| 2022-08-12 | 82.72 | $85.33 | 286300 |
| 2022-08-11 | 82.34 | $83.61 | 265300 |
| 2022-08-10 | 82.08 | $83.31 | 347300 |
| 2022-08-09 | 81.80 | $82.55 | 238900 |
| 2022-08-08 | 81.55 | $82.70 | 237900 |
| 2022-08-05 | 81.26 | $82.22 | 307900 |
| 2022-08-04 | 80.99 | $81.37 | 297700 |
| 2022-08-03 | 80.78 | $82.60 | 301500 |
| 2022-08-02 | 80.42 | $81.57 | 259500 |
| 2022-08-01 | 80.14 | $82.97 | 570500 |
| 2022-07-29 | 79.71 | $84.77 | 532700 |
| 2022-07-28 | 79.06 | $83.70 | 600600 |
| 2022-07-27 | 78.49 | $83.30 | 452100 |
| 2022-07-26 | 77.94 | $81.09 | 339600 |
| 2022-07-25 | 77.58 | $81.44 | 424600 |
| 2022-07-22 | 77.18 | $79.04 | 274600 |
| 2022-07-21 | 77.00 | $79.87 | 314300 |
| 2022-07-20 | 76.73 | $80.06 | 573000 |
| 2022-07-19 | 76.42 | $78.87 | 486700 |
| 2022-07-18 | 76.21 | $76.03 | 264000 |
| 2022-07-15 | 76.25 | $75.77 | 391800 |
| 2022-07-14 | 76.32 | $73.30 | 249000 |
| 2022-07-13 | 76.64 | $74.14 | 207700 |
| 2022-07-12 | 76.88 | $75.54 | 285900 |
| 2022-07-11 | 77.00 | $75.24 | 202100 |
| 2022-07-08 | 77.15 | $76.47 | 315800 |
| 2022-07-07 | 77.21 | $77.24 | 263300 |
| 2022-07-06 | 77.21 | $76.56 | 405200 |
| 2022-07-05 | 77.30 | $77.49 | 359500 |
| 2022-07-01 | 77.33 | $77.74 | 399000 |
| 2022-06-30 | 77.34 | $77.15 | 400200 |
| 2022-06-29 | 77.41 | $77.69 | 317600 |
| 2022-06-28 | 77.46 | $78.57 | 274700 |
| 2022-06-27 | 77.42 | $78.72 | 335000 |
| 2022-06-24 | 77.38 | $79.50 | 966600 |
| 2022-06-23 | 77.26 | $76.77 | 575400 |
| 2022-06-22 | 77.40 | $77.26 | 467800 |
| 2022-06-21 | 77.48 | $76.97 | 552400 |
| 2022-06-17 | 77.59 | $74.56 | 767400 |
| 2022-06-16 | 77.92 | $73.44 | 378400 |
| 2022-06-15 | 78.37 | $76.10 | 535300 |
| 2022-06-14 | 78.57 | $75.60 | 265900 |
| 2022-06-13 | 78.82 | $75.00 | 295900 |
| 2022-06-10 | 79.13 | $76.26 | 324900 |
| 2022-06-09 | 79.30 | $78.30 | 341700 |
| 2022-06-08 | 79.27 | $80.21 | 240800 |
| 2022-06-07 | 79.03 | $82.12 | 277600 |
| 2022-06-06 | 78.59 | $81.01 | 227100 |
| 2022-06-03 | 78.25 | $81.34 | 254300 |
| 2022-06-02 | 77.86 | $80.52 | 237300 |
| 2022-06-01 | 77.55 | $79.31 | 204700 |
| 2022-05-31 | 77.36 | $80.82 | 286800 |
| 2022-05-27 | 77.00 | $81.01 | 172300 |
| 2022-05-26 | 76.61 | $79.97 | 232700 |
| 2022-05-25 | 76.31 | $77.93 | 266500 |
| 2022-05-24 | 76.19 | $76.24 | 464200 |
| 2022-05-23 | 76.23 | $76.25 | 268100 |
| 2022-05-20 | 76.29 | $75.01 | 235200 |
| 2022-05-19 | 76.48 | $74.94 | 348300 |
| 2022-05-18 | 76.71 | $75.58 | 290200 |
| 2022-05-17 | 76.92 | $77.28 | 430200 |
| 2022-05-16 | 76.99 | $74.64 | 311100 |
| 2022-05-13 | 77.32 | $75.40 | 289300 |
| 2022-05-12 | 77.59 | $74.46 | 398000 |
| 2022-05-11 | 77.97 | $74.61 | 404600 |
| 2022-05-10 | 78.34 | $75.53 | 410400 |
| 2022-05-09 | 78.64 | $77.95 | 473600 |
| 2022-05-06 | 78.71 | $79.52 | 638900 |
| 2022-05-05 | 78.61 | $78.59 | 284100 |
| 2022-05-04 | 78.60 | $81.17 | 369400 |
| 2022-05-03 | 78.33 | $78.15 | 511600 |
| 2022-05-02 | 78.36 | $77.40 | 388100 |
| 2022-04-29 | 78.48 | $77.44 | 519100 |
| 2022-04-28 | 78.61 | $77.50 | 340800 |
| 2022-04-27 | 78.77 | $76.09 | 405400 |
| 2022-04-26 | 79.11 | $76.52 | 546800 |
| 2022-04-25 | 79.43 | $78.64 | 259300 |
| 2022-04-22 | 79.57 | $79.00 | 386000 |
| 2022-04-21 | 79.70 | $82.67 | 360200 |
| 2022-04-20 | 79.48 | $82.74 | 321600 |
| 2022-04-19 | 79.26 | $81.23 | 446800 |
| 2022-04-18 | 79.19 | $77.86 | 285100 |
| 2022-04-14 | 79.48 | $77.77 | 297100 |
| 2022-04-13 | 79.82 | $78.28 | 277300 |
| 2022-04-12 | 80.15 | $77.35 | 229700 |
| 2022-04-11 | 80.61 | $77.30 | 224200 |
| 2022-04-08 | 81.12 | $77.07 | 315900 |
| 2022-04-07 | 81.69 | $77.21 | 329500 |
| 2022-04-06 | 82.28 | $78.03 | 363100 |
| 2022-04-05 | 82.83 | $79.06 | 413300 |
| 2022-04-04 | 83.30 | $80.24 | 351500 |
| 2022-04-01 | 83.65 | $81.09 | 612600 |
| 2022-03-31 | 83.95 | $81.59 | 338600 |
| 2022-03-30 | 84.22 | $83.11 | 437200 |
| 2022-03-29 | 84.39 | $85.33 | 279200 |
| 2022-03-28 | 84.34 | $82.70 | 259100 |
| 2022-03-25 | 84.57 | $83.51 | 252800 |
| 2022-03-24 | 84.76 | $82.78 | 280400 |
| 2022-03-23 | 85.03 | $82.05 | 447600 |
| 2022-03-22 | 85.40 | $85.05 | 625600 |
| 2022-03-21 | 85.51 | $83.47 | 641600 |
| 2022-03-18 | 85.78 | $85.66 | 922600 |
| 2022-03-17 | 85.85 | $84.97 | 493000 |
| 2022-03-16 | 86.01 | $88.23 | 392100 |
| 2022-03-15 | 85.87 | $84.90 | 415600 |
| 2022-03-14 | 86.06 | $85.59 | 372200 |
| 2022-03-11 | 86.20 | $86.40 | 310700 |
| 2022-03-10 | 86.26 | $85.18 | 281800 |
| 2022-03-09 | 86.45 | $85.43 | 420000 |
| 2022-03-08 | 86.63 | $81.52 | 372200 |
| 2022-03-07 | 87.21 | $81.51 | 686100 |
| 2022-03-04 | 87.82 | $84.38 | 451900 |
| 2022-03-03 | 88.16 | $88.24 | 520900 |
| 2022-03-02 | 88.11 | $89.11 | 525100 |
| 2022-03-01 | 87.96 | $85.48 | 1.1M |
| 2022-02-28 | 88.15 | $90.00 | 392900 |
| 2022-02-25 | 87.87 | $89.87 | 312900 |
| 2022-02-24 | 87.57 | $86.01 | 732200 |
| 2022-02-23 | 87.63 | $87.84 | 345800 |
| 2022-02-22 | 87.50 | $88.43 | 366300 |
| 2022-02-18 | 87.29 | $87.80 | 305000 |
| 2022-02-17 | 87.12 | $87.42 | 267200 |
| 2022-02-16 | 86.97 | $90.00 | 293700 |
| 2022-02-15 | 86.55 | $90.56 | 349300 |
| 2022-02-14 | 86.07 | $87.17 | 454500 |
| 2022-02-11 | 85.93 | $87.45 | 241500 |
| 2022-02-10 | 85.79 | $87.61 | 325900 |
| 2022-02-09 | 85.65 | $87.88 | 339300 |
| 2022-02-08 | 85.50 | $88.78 | 379500 |
| 2022-02-07 | 85.27 | $87.10 | 214100 |
| 2022-02-04 | 85.22 | $86.66 | 343600 |
| 2022-02-03 | 85.22 | $84.53 | 250300 |
| 2022-02-02 | 85.42 | $84.94 | 343900 |
| 2022-02-01 | 85.59 | $84.82 | 455400 |
| 2022-01-31 | 85.76 | $84.41 | 430500 |
| 2022-01-28 | 85.95 | $82.21 | 419400 |
| 2022-01-27 | 86.34 | $82.65 | 518200 |
| 2022-01-26 | 86.68 | $84.65 | 455900 |
| 2022-01-25 | 86.82 | $84.49 | 454800 |
| 2022-01-24 | 86.95 | $84.03 | 539200 |
| 2022-01-21 | 87.10 | $82.68 | 408900 |
| 2022-01-20 | 87.36 | $83.78 | 372600 |
| 2022-01-19 | 87.48 | $85.95 | 286500 |
| 2022-01-18 | 87.35 | $87.86 | 361500 |
| 2022-01-14 | 86.99 | $93.14 | 303000 |
| 2022-01-13 | 86.06 | $91.48 | 307700 |
| 2022-01-12 | 85.23 | $90.70 | 597700 |
| 2022-01-11 | 84.41 | $90.76 | 430100 |
| 2022-01-10 | 83.53 | $90.84 | 378300 |
| 2022-01-07 | 82.58 | $90.02 | 397200 |
| 2022-01-06 | 81.66 | $88.47 | 344100 |
| 2022-01-05 | 80.84 | $85.54 | 299000 |
| 2022-01-04 | 80.26 | $85.68 | 436600 |
| 2022-01-03 | 79.65 | $83.23 | 458200 |
| 2021-12-31 | 79.25 | $80.11 | 124400 |
| 2021-12-30 | 79.14 | $80.55 | 167600 |
| 2021-12-29 | 78.96 | $80.33 | 236600 |
| 2021-12-28 | 78.80 | $81.68 | 231200 |
| 2021-12-27 | 78.50 | $80.47 | 237500 |
| 2021-12-23 | 78.30 | $79.04 | 167400 |
| 2021-12-22 | 78.25 | $77.92 | 269000 |
| 2021-12-21 | 78.34 | $77.69 | 292500 |
| 2021-12-20 | 78.46 | $76.21 | 406000 |
| 2021-12-17 | 78.75 | $78.06 | 1.1M |
| 2021-12-16 | 78.88 | $78.68 | 355300 |
| 2021-12-15 | 78.97 | $78.56 | 404900 |
| 2021-12-14 | 79.10 | $78.88 | 360900 |
| 2021-12-13 | 79.22 | $77.83 | 264800 |
| 2021-12-10 | 79.46 | $79.25 | 240800 |
| 2021-12-09 | 79.59 | $78.28 | 171500 |
| 2021-12-08 | 79.84 | $78.75 | 195200 |
| 2021-12-07 | 80.06 | $79.08 | 311700 |
| 2021-12-06 | 80.27 | $80.45 | 361800 |
| 2021-12-03 | 80.36 | $78.02 | 385800 |
| 2021-12-02 | 80.70 | $79.32 | 314000 |
| 2021-12-01 | 80.92 | $76.20 | 425600 |
| 2021-11-30 | 81.47 | $78.14 | 521600 |
| 2021-11-29 | 81.85 | $79.29 | 425500 |
| 2021-11-26 | 82.11 | $78.05 | 257200 |
| 2021-11-24 | 82.49 | $82.25 | 189000 |
| 2021-11-23 | 82.43 | $82.50 | 434600 |
| 2021-11-22 | 82.33 | $82.18 | 307300 |
| 2021-11-19 | 82.23 | $81.15 | 341400 |
| 2021-11-18 | 82.23 | $81.94 | 328100 |
| 2021-11-17 | 82.14 | $82.69 | 290200 |
| 2021-11-16 | 81.97 | $83.06 | 331400 |
| 2021-11-15 | 81.74 | $84.13 | 257100 |
| 2021-11-12 | 81.36 | $83.56 | 226100 |
| 2021-11-11 | 81.02 | $83.44 | 241100 |
| 2021-11-10 | 80.65 | $83.25 | 278200 |
| 2021-11-09 | 80.28 | $83.05 | 236900 |
| 2021-11-08 | 79.89 | $83.11 | 345800 |
| 2021-11-05 | 79.47 | $82.57 | 358700 |
| 2021-11-04 | 79.07 | $81.22 | 252500 |
| 2021-11-03 | 78.79 | $81.92 | 453600 |
| 2021-11-02 | 78.42 | $80.51 | 315600 |
| 2021-11-01 | 78.17 | $82.75 | 496300 |
| 2021-10-29 | 77.69 | $78.09 | 305700 |
| 2021-10-28 | 77.64 | $77.19 | 549900 |
| 2021-10-27 | 77.67 | $74.32 | 348300 |
| 2021-10-26 | 77.97 | $77.59 | 248700 |
| 2021-10-25 | 77.96 | $78.80 | 280100 |
| 2021-10-22 | 77.80 | $79.52 | 170900 |
| 2021-10-21 | 77.53 | $79.48 | 162000 |
| 2021-10-20 | 77.21 | $79.83 | 222600 |
| 2021-10-19 | 76.79 | $77.55 | 190500 |
| 2021-10-18 | 76.54 | $76.70 | 229700 |
| 2021-10-15 | 76.30 | $77.42 | 241000 |
| 2021-10-14 | 75.93 | $77.65 | 161700 |
| 2021-10-13 | 75.47 | $76.53 | 154200 |
| 2021-10-12 | 75.08 | $77.00 | 162800 |
| 2021-10-11 | 74.58 | $76.63 | 319500 |
| 2021-10-08 | 74.08 | $78.04 | 222700 |
| 2021-10-07 | 73.39 | $78.07 | 308000 |
| 2021-10-06 | 72.64 | $77.11 | 323700 |
| 2021-10-05 | 71.93 | $77.60 | 489800 |
| 2021-10-04 | 71.14 | $77.59 | 370600 |
| 2021-10-01 | 70.30 | $77.25 | 453000 |
| 2021-09-30 | 69.46 | $74.67 | 507900 |
| 2021-09-29 | 68.83 | $76.19 | 524300 |
| 2021-09-28 | 68.02 | $74.22 | 869600 |
| 2021-09-27 | 67.37 | $73.75 | 535800 |
| 2021-09-24 | 66.75 | $70.35 | 367200 |
| 2021-09-23 | 66.45 | $68.96 | 362100 |
| 2021-09-22 | 66.28 | $65.89 | 451900 |
| 2021-09-21 | 66.43 | $64.91 | 461700 |
| 2021-09-20 | 66.68 | $63.73 | 679900 |
| 2021-09-17 | 67.08 | $64.72 | 1.4M |
| 2021-09-16 | 67.39 | $64.90 | 601700 |
| 2021-09-15 | 67.71 | $65.91 | 440100 |
| 2021-09-14 | 67.95 | $65.69 | 302500 |
| 2021-09-13 | 68.24 | $67.10 | 342000 |
| 2021-09-10 | 68.42 | $66.52 | 359200 |
| 2021-09-09 | 68.67 | $67.20 | 401900 |
| 2021-09-08 | 68.88 | $67.43 | 326400 |
| 2021-09-07 | 69.10 | $67.85 | 391200 |
| 2021-09-03 | 69.29 | $69.01 | 228600 |
| 2021-09-02 | 69.39 | $69.07 | 360700 |
| 2021-09-01 | 69.49 | $68.26 | 320000 |
| 2021-08-31 | 69.66 | $68.58 | 294400 |
| 2021-08-30 | 69.82 | $68.04 | 284600 |
| 2021-08-27 | 70.03 | $70.54 | 422000 |
| 2021-08-26 | 69.99 | $68.94 | 237600 |
| 2021-08-25 | 70.11 | $69.69 | 383500 |
| 2021-08-24 | 70.17 | $69.84 | 347600 |
| 2021-08-23 | 70.21 | $69.59 | 198100 |
| 2021-08-20 | 70.28 | $68.73 | 258200 |
| 2021-08-19 | 70.44 | $67.57 | 396300 |
| 2021-08-18 | 70.73 | $68.69 | 489000 |
| 2021-08-17 | 70.96 | $70.54 | 499600 |
| 2021-08-16 | 71.02 | $71.14 | 520800 |
| 2021-08-13 | 71.04 | $71.72 | 744900 |
| 2021-08-12 | 71.03 | $71.49 | 264500 |
| 2021-08-11 | 71.08 | $71.96 | 471300 |
| 2021-08-10 | 71.10 | $72.09 | 467000 |
| 2021-08-09 | 71.14 | $71.95 | 519800 |
| 2021-08-06 | 71.22 | $72.65 | 406700 |
| 2021-08-05 | 71.27 | $69.98 | 391900 |
| 2021-08-04 | 71.61 | $68.97 | 466100 |
| 2021-08-03 | 72.09 | $70.08 | 462400 |
| 2021-08-02 | 72.50 | $68.23 | 516000 |
| 2021-07-30 | 73.14 | $68.84 | 480700 |
| 2021-07-29 | 73.80 | $70.59 | 347700 |
| 2021-07-28 | 74.33 | $71.08 | 542600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
103.22
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
61.25
Average
85.06
Maximum
111.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 103.22 | $106.00 | 1.8M |
| 2026-07-23 | 102.43 | $101.25 | 1.0M |
| 2026-07-22 | 102.50 | $102.19 | 725400 |
| 2026-07-21 | 102.37 | $102.28 | 693145 |
| 2026-07-20 | 102.19 | $102.35 | 648732 |
| 2026-07-17 | 101.96 | $103.19 | 597310 |
| 2026-07-16 | 101.51 | $104.22 | 1.0M |
| 2026-07-15 | 100.75 | $101.15 | 695800 |
| 2026-07-14 | 100.52 | $100.68 | 941500 |
| 2026-07-13 | 100.33 | $100.44 | 827700 |
| 2026-07-10 | 100.17 | $99.68 | 455700 |
| 2026-07-09 | 100.12 | $99.29 | 596100 |
| 2026-07-08 | 100.15 | $97.61 | 945606 |
| 2026-07-07 | 100.52 | $99.83 | 1.1M |
| 2026-07-06 | 100.48 | $100.84 | 791200 |
| 2026-07-02 | 100.21 | $100.16 | 1.1M |
| 2026-07-01 | 100.03 | $101.35 | 974329 |
| 2026-06-30 | 99.56 | $99.90 | 658200 |
| 2026-06-29 | 99.32 | $99.99 | 788800 |
| 2026-06-26 | 99.00 | $101.37 | 2.4M |
| 2026-06-25 | 98.34 | $100.77 | 779212 |
| 2026-06-24 | 97.68 | $99.75 | 560123 |
| 2026-06-23 | 97.14 | $98.82 | 760600 |
| 2026-06-22 | 96.69 | $97.13 | 514447 |
| 2026-06-18 | 96.53 | $96.53 | 1.3M |
| 2026-06-17 | 96.46 | $95.85 | 887200 |
| 2026-06-16 | 96.52 | $97.63 | 647100 |
| 2026-06-15 | 96.22 | $97.60 | 711240 |
| 2026-06-12 | 95.87 | $98.96 | 643445 |
| 2026-06-11 | 95.17 | $97.50 | 591400 |
| 2026-06-10 | 94.67 | $96.67 | 943500 |
| 2026-06-09 | 94.26 | $95.66 | 1.1M |
| 2026-06-08 | 94.00 | $94.75 | 901147 |
| 2026-06-05 | 93.90 | $95.32 | 566509 |
| 2026-06-04 | 93.66 | $94.90 | 674400 |
| 2026-06-03 | 93.47 | $92.22 | 703000 |
| 2026-06-02 | 93.82 | $94.16 | 561112 |
| 2026-06-01 | 93.83 | $92.51 | 508100 |
| 2026-05-29 | 94.19 | $94.75 | 678200 |
| 2026-05-28 | 94.14 | $94.69 | 556309 |
| 2026-05-27 | 94.09 | $94.90 | 508916 |
| 2026-05-26 | 94.00 | $95.56 | 432500 |
| 2026-05-22 | 93.76 | $94.60 | 865339 |
| 2026-05-21 | 93.68 | $93.84 | 977662 |
| 2026-05-20 | 93.76 | $94.56 | 706139 |
| 2026-05-19 | 93.71 | $92.03 | 550200 |
| 2026-05-18 | 94.19 | $92.84 | 452833 |
| 2026-05-15 | 94.58 | $92.22 | 511600 |
| 2026-05-14 | 95.16 | $93.27 | 675900 |
| 2026-05-13 | 95.63 | $91.91 | 1.0M |
| 2026-05-12 | 96.45 | $93.68 | 918900 |
| 2026-05-11 | 97.04 | $93.89 | 688800 |
| 2026-05-08 | 97.67 | $96.28 | 723100 |
| 2026-05-07 | 97.90 | $97.36 | 761900 |
| 2026-05-06 | 97.94 | $98.65 | 908359 |
| 2026-05-05 | 97.71 | $97.36 | 868000 |
| 2026-05-04 | 97.70 | $96.46 | 774816 |
| 2026-05-01 | 97.88 | $97.48 | 621504 |
| 2026-04-30 | 97.87 | $97.67 | 936800 |
| 2026-04-29 | 97.82 | $96.55 | 1.0M |
| 2026-04-28 | 97.98 | $98.42 | 723237 |
| 2026-04-27 | 97.77 | $97.84 | 1.4M |
| 2026-04-24 | 97.65 | $94.86 | 2.0M |
| 2026-04-23 | 98.13 | $98.09 | 976920 |
| 2026-04-22 | 97.99 | $97.55 | 735108 |
| 2026-04-21 | 97.94 | $98.63 | 707100 |
| 2026-04-20 | 97.65 | $100.14 | 841800 |
| 2026-04-17 | 96.99 | $99.93 | 1.0M |
| 2026-04-16 | 96.26 | $97.40 | 442518 |
| 2026-04-15 | 95.95 | $97.97 | 677500 |
| 2026-04-14 | 95.45 | $98.19 | 1.4M |
| 2026-04-13 | 94.83 | $97.80 | 1.1M |
| 2026-04-10 | 94.20 | $97.66 | 867000 |
| 2026-04-09 | 93.49 | $99.40 | 864574 |
| 2026-04-08 | 92.30 | $97.16 | 1.1M |
| 2026-04-07 | 91.40 | $94.01 | 794200 |
| 2026-04-06 | 91.03 | $94.15 | 553800 |
| 2026-04-02 | 90.58 | $93.91 | 497900 |
| 2026-04-01 | 90.12 | $93.61 | 1.1M |
| 2026-03-31 | 89.67 | $92.52 | 688400 |
| 2026-03-30 | 89.38 | $90.35 | 733927 |
| 2026-03-27 | 89.53 | $89.73 | 829100 |
| 2026-03-26 | 89.84 | $91.96 | 562100 |
| 2026-03-25 | 89.76 | $91.71 | 1.1M |
| 2026-03-24 | 89.73 | $91.07 | 613600 |
| 2026-03-23 | 89.86 | $90.63 | 952406 |
| 2026-03-20 | 90.11 | $89.67 | 1.7M |
| 2026-03-19 | 90.64 | $89.22 | 1.5M |
| 2026-03-18 | 91.36 | $88.58 | 1.2M |
| 2026-03-17 | 92.36 | $91.18 | 541200 |
| 2026-03-16 | 92.98 | $90.53 | 645740 |
| 2026-03-13 | 93.86 | $90.43 | 844533 |
| 2026-03-12 | 94.92 | $90.45 | 1.3M |
| 2026-03-11 | 96.17 | $91.75 | 700747 |
| 2026-03-10 | 97.35 | $93.56 | 659806 |
| 2026-03-09 | 98.35 | $93.89 | 722900 |
| 2026-03-06 | 99.44 | $94.60 | 649443 |
| 2026-03-05 | 100.57 | $97.08 | 668735 |
| 2026-03-04 | 101.36 | $98.94 | 945642 |
| 2026-03-03 | 101.89 | $98.58 | 1.3M |
| 2026-03-02 | 102.58 | $99.77 | 613600 |
| 2026-02-27 | 103.13 | $98.67 | 1.6M |
| 2026-02-26 | 103.99 | $103.73 | 774343 |
| 2026-02-25 | 103.92 | $102.47 | 1.7M |
| 2026-02-24 | 104.09 | $99.87 | 585700 |
| 2026-02-23 | 104.84 | $100.58 | 902000 |
| 2026-02-20 | 105.54 | $105.44 | 1.4M |
| 2026-02-19 | 105.32 | $103.61 | 758700 |
| 2026-02-18 | 105.44 | $103.69 | 900512 |
| 2026-02-17 | 105.55 | $104.11 | 724900 |
| 2026-02-13 | 105.58 | $104.11 | 930938 |
| 2026-02-12 | 105.59 | $102.56 | 664400 |
| 2026-02-11 | 105.92 | $103.68 | 561716 |
| 2026-02-10 | 106.05 | $105.17 | 585549 |
| 2026-02-09 | 105.86 | $107.18 | 488500 |
| 2026-02-06 | 105.20 | $107.82 | 979400 |
| 2026-02-05 | 104.29 | $106.56 | 1.0M |
| 2026-02-04 | 103.48 | $106.24 | 1.1M |
| 2026-02-03 | 102.58 | $103.91 | 1.1M |
| 2026-02-02 | 102.02 | $102.97 | 910800 |
| 2026-01-30 | 101.56 | $102.33 | 891800 |
| 2026-01-29 | 101.14 | $102.78 | 792233 |
| 2026-01-28 | 100.55 | $100.97 | 1.2M |
| 2026-01-27 | 100.24 | $101.03 | 866300 |
| 2026-01-26 | 99.85 | $100.35 | 1.1M |
| 2026-01-23 | 99.53 | $100.19 | 2.3M |
| 2026-01-22 | 99.18 | $100.56 | 1.0M |
| 2026-01-21 | 98.69 | $100.57 | 827115 |
| 2026-01-20 | 98.11 | $96.88 | 491200 |
| 2026-01-16 | 98.20 | $98.43 | 614334 |
| 2026-01-15 | 97.97 | $98.99 | 604900 |
| 2026-01-14 | 97.58 | $97.82 | 674439 |
| 2026-01-13 | 97.37 | $96.70 | 518400 |
| 2026-01-12 | 97.34 | $96.89 | 477112 |
| 2026-01-09 | 97.27 | $97.69 | 706200 |
| 2026-01-08 | 97.01 | $98.32 | 624521 |
| 2026-01-07 | 96.56 | $96.59 | 482400 |
| 2026-01-06 | 96.40 | $97.12 | 690600 |
| 2026-01-05 | 96.09 | $95.55 | 820707 |
| 2026-01-02 | 96.06 | $94.23 | 538107 |
| 2025-12-31 | 96.29 | $94.11 | 617803 |
| 2025-12-30 | 96.58 | $95.06 | 551200 |
| 2025-12-29 | 96.70 | $95.28 | 560445 |
| 2025-12-26 | 96.78 | $95.77 | 443400 |
| 2025-12-24 | 96.76 | $96.25 | 173100 |
| 2025-12-23 | 96.63 | $95.94 | 604300 |
| 2025-12-22 | 96.53 | $97.12 | 475615 |
| 2025-12-19 | 96.15 | $97.18 | 1.4M |
| 2025-12-18 | 95.68 | $97.33 | 877800 |
| 2025-12-17 | 95.10 | $97.68 | 819400 |
| 2025-12-16 | 94.34 | $96.73 | 875712 |
| 2025-12-15 | 93.65 | $97.08 | 1.7M |
| 2025-12-12 | 92.76 | $96.08 | 1.3M |
| 2025-12-11 | 91.93 | $95.15 | 1.1M |
| 2025-12-10 | 91.17 | $95.20 | 1.1M |
| 2025-12-09 | 90.27 | $92.39 | 824900 |
| 2025-12-08 | 89.81 | $91.50 | 716048 |
| 2025-12-05 | 89.47 | $92.14 | 674600 |
| 2025-12-04 | 88.94 | $92.07 | 530800 |
| 2025-12-03 | 88.35 | $91.66 | 663231 |
| 2025-12-02 | 87.75 | $88.91 | 808300 |
| 2025-12-01 | 87.64 | $90.05 | 713800 |
| 2025-11-28 | 87.28 | $89.51 | 356143 |
| 2025-11-26 | 86.98 | $89.78 | 599492 |
| 2025-11-25 | 86.59 | $89.93 | 787236 |
| 2025-11-24 | 86.12 | $87.37 | 938900 |
| 2025-11-21 | 86.13 | $88.05 | 1.1M |
| 2025-11-20 | 86.00 | $85.77 | 773200 |
| 2025-11-19 | 86.35 | $87.08 | 657900 |
| 2025-11-18 | 86.50 | $86.14 | 723716 |
| 2025-11-17 | 86.88 | $85.31 | 624200 |
| 2025-11-14 | 87.52 | $88.87 | 552400 |
| 2025-11-13 | 87.52 | $89.23 | 678634 |
| 2025-11-12 | 87.46 | $89.65 | 776929 |
| 2025-11-11 | 87.32 | $88.78 | 1.1M |
| 2025-11-10 | 87.36 | $88.86 | 942400 |
| 2025-11-07 | 87.40 | $87.85 | 1.2M |
| 2025-11-06 | 87.69 | $87.55 | 713249 |
| 2025-11-05 | 88.10 | $87.98 | 689820 |
| 2025-11-04 | 88.50 | $87.91 | 1.3M |
| 2025-11-03 | 89.01 | $88.85 | 706300 |
| 2025-10-31 | 89.42 | $88.65 | 835300 |
| 2025-10-30 | 89.95 | $88.14 | 966200 |
| 2025-10-29 | 90.69 | $88.35 | 1.1M |
| 2025-10-28 | 91.53 | $89.72 | 898400 |
| 2025-10-27 | 92.22 | $90.43 | 872219 |
| 2025-10-24 | 92.90 | $90.47 | 950345 |
| 2025-10-23 | 93.68 | $89.92 | 2.0M |
| 2025-10-22 | 94.73 | $93.87 | 715317 |
| 2025-10-21 | 95.12 | $94.57 | 666700 |
| 2025-10-20 | 95.43 | $94.51 | 711977 |
| 2025-10-17 | 95.82 | $92.47 | 763925 |
| 2025-10-16 | 96.70 | $91.41 | 1.1M |
| 2025-10-15 | 97.96 | $96.90 | 575900 |
| 2025-10-14 | 98.27 | $98.94 | 406217 |
| 2025-10-13 | 98.21 | $96.20 | 608314 |
| 2025-10-10 | 98.71 | $93.88 | 806800 |
| 2025-10-09 | 99.79 | $98.85 | 498200 |
| 2025-10-08 | 99.99 | $99.55 | 354600 |
| 2025-10-07 | 100.08 | $100.01 | 656600 |
| 2025-10-06 | 100.09 | $100.76 | 998500 |
| 2025-10-03 | 99.94 | $99.37 | 917021 |
| 2025-10-02 | 100.05 | $97.95 | 522400 |
| 2025-10-01 | 100.49 | $98.46 | 536100 |
| 2025-09-30 | 100.88 | $98.87 | 610200 |
| 2025-09-29 | 101.25 | $99.33 | 947446 |
| 2025-09-26 | 101.58 | $101.17 | 373347 |
| 2025-09-25 | 101.57 | $100.10 | 444300 |
| 2025-09-24 | 101.78 | $100.24 | 447700 |
| 2025-09-23 | 101.99 | $100.30 | 466200 |
| 2025-09-22 | 102.20 | $100.04 | 775200 |
| 2025-09-19 | 102.51 | $101.39 | 1.9M |
| 2025-09-18 | 102.56 | $103.45 | 638800 |
| 2025-09-17 | 102.18 | $101.22 | 928709 |
| 2025-09-16 | 102.21 | $100.28 | 563606 |
| 2025-09-15 | 102.42 | $100.81 | 524100 |
| 2025-09-12 | 102.55 | $101.25 | 569200 |
| 2025-09-11 | 102.59 | $102.20 | 512020 |
| 2025-09-10 | 102.42 | $101.40 | 513331 |
| 2025-09-09 | 102.39 | $101.03 | 784000 |
| 2025-09-08 | 102.42 | $102.19 | 689800 |
| 2025-09-05 | 102.19 | $103.01 | 1.4M |
| 2025-09-04 | 101.74 | $103.55 | 862600 |
| 2025-09-03 | 101.08 | $101.40 | 821300 |
| 2025-09-02 | 100.77 | $102.76 | 969700 |
| 2025-08-29 | 100.10 | $102.06 | 564907 |
| 2025-08-28 | 99.47 | $101.73 | 907825 |
| 2025-08-27 | 98.79 | $101.76 | 766829 |
| 2025-08-26 | 97.99 | $100.04 | 602400 |
| 2025-08-25 | 97.41 | $99.19 | 457622 |
| 2025-08-22 | 96.92 | $100.42 | 781000 |
| 2025-08-21 | 96.08 | $96.44 | 418500 |
| 2025-08-20 | 95.94 | $96.60 | 575200 |
| 2025-08-19 | 95.74 | $96.35 | 540541 |
| 2025-08-18 | 95.56 | $95.99 | 534100 |
| 2025-08-15 | 95.42 | $95.40 | 813110 |
| 2025-08-14 | 95.39 | $97.53 | 654100 |
| 2025-08-13 | 94.90 | $97.66 | 623100 |
| 2025-08-12 | 94.30 | $95.51 | 737900 |
| 2025-08-11 | 94.06 | $92.04 | 939000 |
| 2025-08-08 | 94.51 | $92.22 | 899300 |
| 2025-08-07 | 95.00 | $91.78 | 819600 |
| 2025-08-06 | 95.66 | $93.07 | 643800 |
| 2025-08-05 | 96.15 | $94.12 | 865500 |
| 2025-08-04 | 96.49 | $93.59 | 828500 |
| 2025-08-01 | 97.00 | $92.76 | 1.1M |
| 2025-07-31 | 97.75 | $94.17 | 912300 |
| 2025-07-30 | 98.32 | $95.92 | 777800 |
| 2025-07-29 | 98.60 | $97.10 | 924400 |
| 2025-07-28 | 98.66 | $97.59 | 1.5M |
| 2025-07-25 | 98.62 | $98.50 | 2.0M |
| 2025-07-24 | 98.36 | $97.90 | 2.0M |
| 2025-07-23 | 98.18 | $97.22 | 1.1M |
| 2025-07-22 | 98.09 | $98.35 | 1.4M |
| 2025-07-21 | 97.74 | $96.99 | 726400 |
| 2025-07-18 | 97.60 | $97.81 | 538900 |
| 2025-07-17 | 97.25 | $97.59 | 641500 |
| 2025-07-16 | 96.88 | $95.93 | 950900 |
| 2025-07-15 | 96.79 | $94.44 | 910300 |
| 2025-07-14 | 96.97 | $98.70 | 1.1M |
| 2025-07-11 | 96.27 | $97.14 | 792200 |
| 2025-07-10 | 95.78 | $97.65 | 624400 |
| 2025-07-09 | 95.08 | $97.40 | 580300 |
| 2025-07-08 | 94.30 | $96.69 | 740700 |
| 2025-07-07 | 93.54 | $95.94 | 780900 |
| 2025-07-03 | 92.81 | $96.87 | 482300 |
| 2025-07-02 | 91.74 | $96.74 | 1.2M |
| 2025-07-01 | 90.53 | $95.26 | 945100 |
| 2025-06-30 | 89.43 | $92.03 | 1.4M |
| 2025-06-27 | 88.83 | $90.98 | 16.2M |
| 2025-06-26 | 88.35 | $91.90 | 975800 |
| 2025-06-25 | 87.61 | $88.83 | 778900 |
| 2025-06-24 | 87.39 | $89.63 | 830500 |
| 2025-06-23 | 86.97 | $88.21 | 1.0M |
| 2025-06-20 | 86.79 | $85.98 | 1.6M |
| 2025-06-18 | 87.05 | $86.04 | 773900 |
| 2025-06-17 | 87.34 | $85.13 | 1.3M |
| 2025-06-16 | 87.88 | $86.20 | 946500 |
| 2025-06-13 | 88.28 | $85.22 | 855300 |
| 2025-06-12 | 88.95 | $87.94 | 724300 |
| 2025-06-11 | 89.15 | $89.02 | 656600 |
| 2025-06-10 | 89.17 | $90.77 | 604400 |
| 2025-06-09 | 88.81 | $90.50 | 592700 |
| 2025-06-06 | 88.45 | $89.72 | 510100 |
| 2025-06-05 | 88.20 | $87.33 | 527000 |
| 2025-06-04 | 88.42 | $87.53 | 562100 |
| 2025-06-03 | 88.63 | $88.63 | 596000 |
| 2025-06-02 | 88.64 | $87.10 | 739000 |
| 2025-05-30 | 88.98 | $87.80 | 1.0M |
| 2025-05-29 | 89.22 | $88.87 | 750500 |
| 2025-05-28 | 89.28 | $88.18 | 577500 |
| 2025-05-27 | 89.49 | $89.72 | 901800 |
| 2025-05-23 | 89.41 | $87.60 | 1.0M |
| 2025-05-22 | 89.76 | $87.92 | 897900 |
| 2025-05-21 | 90.09 | $87.89 | 817100 |
| 2025-05-20 | 90.49 | $90.58 | 542100 |
| 2025-05-19 | 90.37 | $91.42 | 608400 |
| 2025-05-16 | 90.05 | $91.29 | 907600 |
| 2025-05-15 | 89.71 | $90.99 | 600800 |
| 2025-05-14 | 89.37 | $91.35 | 782400 |
| 2025-05-13 | 88.90 | $91.64 | 1.1M |
| 2025-05-12 | 88.29 | $91.79 | 885400 |
| 2025-05-09 | 87.55 | $88.74 | 650000 |
| 2025-05-08 | 87.34 | $89.70 | 740900 |
| 2025-05-07 | 86.89 | $87.26 | 701100 |
| 2025-05-06 | 86.88 | $88.14 | 684800 |
| 2025-05-05 | 86.70 | $89.25 | 681000 |
| 2025-05-02 | 86.26 | $89.38 | 500500 |
| 2025-05-01 | 85.72 | $87.65 | 624400 |
| 2025-04-30 | 85.47 | $86.78 | 620900 |
| 2025-04-29 | 85.37 | $87.66 | 966600 |
| 2025-04-28 | 85.08 | $87.49 | 1.0M |
| 2025-04-25 | 84.79 | $87.36 | 1.4M |
| 2025-04-24 | 84.49 | $89.75 | 773300 |
| 2025-04-23 | 83.66 | $88.66 | 660300 |
| 2025-04-22 | 82.93 | $87.02 | 680400 |
| 2025-04-21 | 82.46 | $83.60 | 629300 |
| 2025-04-17 | 82.65 | $84.82 | 627000 |
| 2025-04-16 | 82.64 | $84.07 | 807700 |
| 2025-04-15 | 82.81 | $83.91 | 568300 |
| 2025-04-14 | 83.06 | $82.84 | 625800 |
| 2025-04-11 | 83.60 | $81.45 | 743500 |
| 2025-04-10 | 84.54 | $81.55 | 1000000 |
| 2025-04-09 | 85.65 | $87.32 | 1.5M |
| 2025-04-08 | 85.73 | $80.59 | 1.1M |
| 2025-04-07 | 87.27 | $82.06 | 1.3M |
| 2025-04-04 | 88.76 | $81.48 | 1.1M |
| 2025-04-03 | 90.63 | $84.63 | 1.0M |
| 2025-04-02 | 92.16 | $94.67 | 790400 |
| 2025-04-01 | 91.82 | $92.26 | 634200 |
| 2025-03-31 | 91.95 | $92.82 | 726000 |
| 2025-03-28 | 92.00 | $92.22 | 641700 |
| 2025-03-27 | 92.19 | $93.83 | 571800 |
| 2025-03-26 | 92.08 | $93.95 | 589500 |
| 2025-03-25 | 91.94 | $94.43 | 614100 |
| 2025-03-24 | 91.69 | $94.81 | 701100 |
| 2025-03-21 | 91.34 | $92.45 | 2.9M |
| 2025-03-20 | 91.45 | $92.81 | 821200 |
| 2025-03-19 | 91.51 | $94.40 | 605800 |
| 2025-03-18 | 91.27 | $92.62 | 537500 |
| 2025-03-17 | 91.38 | $92.74 | 708000 |
| 2025-03-14 | 91.51 | $91.60 | 648200 |
| 2025-03-13 | 91.92 | $89.40 | 493600 |
| 2025-03-12 | 92.88 | $90.29 | 689000 |
| 2025-03-11 | 93.83 | $90.49 | 706600 |
| 2025-03-10 | 94.91 | $90.44 | 875300 |
| 2025-03-07 | 96.18 | $92.93 | 729500 |
| 2025-03-06 | 97.16 | $92.37 | 705600 |
| 2025-03-05 | 98.41 | $94.56 | 735500 |
| 2025-03-04 | 99.42 | $95.49 | 600500 |
| 2025-03-03 | 100.41 | $99.22 | 479000 |
| 2025-02-28 | 100.77 | $100.80 | 469400 |
| 2025-02-27 | 100.86 | $99.28 | 459700 |
| 2025-02-26 | 101.29 | $99.63 | 404900 |
| 2025-02-25 | 101.72 | $99.65 | 616800 |
| 2025-02-24 | 102.21 | $98.74 | 514600 |
| 2025-02-21 | 102.99 | $99.32 | 696400 |
| 2025-02-20 | 103.76 | $101.36 | 574800 |
| 2025-02-19 | 104.22 | $102.49 | 415700 |
| 2025-02-18 | 104.52 | $103.19 | 525500 |
| 2025-02-14 | 104.72 | $102.23 | 640500 |
| 2025-02-13 | 105.14 | $102.66 | 454200 |
| 2025-02-12 | 105.54 | $103.00 | 511700 |
| 2025-02-11 | 105.92 | $106.31 | 324700 |
| 2025-02-10 | 105.65 | $104.94 | 409000 |
| 2025-02-07 | 105.62 | $106.61 | 538400 |
| 2025-02-06 | 105.23 | $107.84 | 489600 |
| 2025-02-05 | 104.50 | $106.92 | 505500 |
| 2025-02-04 | 103.84 | $105.08 | 477700 |
| 2025-02-03 | 103.46 | $103.12 | 630000 |
| 2025-01-31 | 103.43 | $105.59 | 749000 |
| 2025-01-30 | 102.87 | $105.95 | 571400 |
| 2025-01-29 | 102.13 | $106.54 | 862500 |
| 2025-01-28 | 101.15 | $108.33 | 1.1M |
| 2025-01-27 | 99.64 | $106.21 | 1.1M |
| 2025-01-24 | 98.33 | $103.67 | 1.5M |
| 2025-01-23 | 97.35 | $98.59 | 1.0M |
| 2025-01-22 | 97.30 | $99.47 | 640600 |
| 2025-01-21 | 97.06 | $100.90 | 509200 |
| 2025-01-17 | 96.50 | $99.72 | 535500 |
| 2025-01-16 | 96.11 | $98.63 | 647500 |
| 2025-01-15 | 95.91 | $99.53 | 740600 |
| 2025-01-14 | 95.50 | $97.34 | 1.3M |
| 2025-01-13 | 95.50 | $92.92 | 1.3M |
| 2025-01-10 | 96.46 | $92.73 | 1.5M |
| 2025-01-08 | 97.63 | $96.15 | 505800 |
| 2025-01-07 | 98.28 | $96.10 | 895100 |
| 2025-01-06 | 99.07 | $96.93 | 1.1M |
| 2025-01-03 | 99.82 | $97.43 | 1.2M |
| 2025-01-02 | 100.60 | $97.00 | 4.8M |
| 2024-12-31 | 101.61 | $99.48 | 1.2M |
| 2024-12-30 | 102.27 | $100.59 | 405700 |
| 2024-12-27 | 102.82 | $100.62 | 417800 |
| 2024-12-26 | 103.45 | $102.28 | 322400 |
| 2024-12-24 | 103.84 | $101.14 | 160800 |
| 2024-12-23 | 104.54 | $100.63 | 432400 |
| 2024-12-20 | 105.47 | $100.21 | 1.4M |
| 2024-12-19 | 106.63 | $98.93 | 849800 |
| 2024-12-18 | 108.25 | $100.63 | 796400 |
| 2024-12-17 | 109.77 | $106.47 | 542700 |
| 2024-12-16 | 110.30 | $108.44 | 754000 |
| 2024-12-13 | 110.49 | $108.71 | 571300 |
| 2024-12-12 | 110.64 | $107.87 | 385000 |
| 2024-12-11 | 110.97 | $109.77 | 387200 |
| 2024-12-10 | 110.95 | $108.42 | 317600 |
| 2024-12-09 | 111.19 | $107.92 | 539800 |
| 2024-12-06 | 111.56 | $110.93 | 465700 |
| 2024-12-05 | 111.34 | $110.75 | 695300 |
| 2024-12-04 | 111.11 | $111.00 | 764000 |
| 2024-12-03 | 110.76 | $109.73 | 540000 |
| 2024-12-02 | 110.61 | $109.35 | 491800 |
| 2024-11-29 | 110.49 | $110.69 | 480100 |
| 2024-11-27 | 110.06 | $111.25 | 578300 |
| 2024-11-26 | 109.42 | $111.02 | 670500 |
| 2024-11-25 | 108.70 | $111.93 | 649900 |
| 2024-11-22 | 107.66 | $109.00 | 678400 |
| 2024-11-21 | 107.05 | $106.83 | 342600 |
| 2024-11-20 | 106.79 | $104.82 | 752100 |
| 2024-11-19 | 106.89 | $105.09 | 318800 |
| 2024-11-18 | 106.94 | $105.58 | 334600 |
| 2024-11-15 | 106.87 | $106.07 | 711200 |
| 2024-11-14 | 106.67 | $106.49 | 542800 |
| 2024-11-13 | 106.32 | $106.85 | 579400 |
| 2024-11-12 | 105.83 | $108.37 | 517600 |
| 2024-11-11 | 104.93 | $110.98 | 637000 |
| 2024-11-08 | 103.30 | $108.39 | 423400 |
| 2024-11-07 | 101.95 | $107.70 | 805600 |
| 2024-11-06 | 100.52 | $111.42 | 1.9M |
| 2024-11-05 | 98.07 | $97.73 | 439400 |
| 2024-11-04 | 98.10 | $95.65 | 343000 |
| 2024-11-01 | 98.58 | $97.42 | 445500 |
| 2024-10-31 | 98.75 | $97.53 | 349700 |
| 2024-10-30 | 98.92 | $99.80 | 572000 |
| 2024-10-29 | 98.64 | $98.23 | 384400 |
| 2024-10-28 | 98.65 | $98.47 | 414700 |
| 2024-10-25 | 98.59 | $95.78 | 491200 |
| 2024-10-24 | 99.09 | $98.06 | 552000 |
| 2024-10-23 | 99.19 | $96.64 | 731200 |
| 2024-10-22 | 99.59 | $97.20 | 417200 |
| 2024-10-21 | 99.93 | $96.52 | 448200 |
| 2024-10-18 | 100.45 | $101.43 | 497700 |
| 2024-10-17 | 100.02 | $102.98 | 412000 |
| 2024-10-16 | 99.18 | $102.23 | 830000 |
| 2024-10-15 | 98.35 | $101.54 | 547500 |
| 2024-10-14 | 97.53 | $100.36 | 308800 |
| 2024-10-11 | 96.82 | $99.07 | 388500 |
| 2024-10-10 | 96.27 | $95.78 | 354700 |
| 2024-10-09 | 96.31 | $96.42 | 412400 |
| 2024-10-08 | 96.22 | $95.05 | 223700 |
| 2024-10-07 | 96.41 | $95.61 | 411800 |
| 2024-10-04 | 96.50 | $96.44 | 429900 |
| 2024-10-03 | 96.43 | $94.65 | 431200 |
| 2024-10-02 | 96.72 | $94.08 | 365800 |
| 2024-10-01 | 97.17 | $94.05 | 398000 |
| 2024-09-30 | 97.69 | $97.18 | 452000 |
| 2024-09-27 | 97.63 | $95.75 | 464400 |
| 2024-09-26 | 97.85 | $95.52 | 426200 |
| 2024-09-25 | 98.15 | $94.91 | 481700 |
| 2024-09-24 | 98.61 | $97.34 | 454400 |
| 2024-09-23 | 98.62 | $98.78 | 350100 |
| 2024-09-20 | 98.31 | $98.78 | 1.6M |
| 2024-09-19 | 97.95 | $101.63 | 553200 |
| 2024-09-18 | 96.91 | $99.10 | 513400 |
| 2024-09-17 | 96.22 | $98.72 | 677700 |
| 2024-09-16 | 95.50 | $97.69 | 520100 |
| 2024-09-13 | 94.86 | $94.91 | 572600 |
| 2024-09-12 | 94.71 | $92.52 | 210100 |
| 2024-09-11 | 95.02 | $91.95 | 292000 |
| 2024-09-10 | 95.50 | $92.77 | 489200 |
| 2024-09-09 | 95.86 | $93.58 | 319000 |
| 2024-09-06 | 96.11 | $93.33 | 252000 |
| 2024-09-05 | 96.44 | $95.37 | 258600 |
| 2024-09-04 | 96.37 | $95.60 | 352000 |
| 2024-09-03 | 96.23 | $96.15 | 469200 |
| 2024-08-30 | 95.93 | $97.09 | 591700 |
| 2024-08-29 | 95.38 | $96.78 | 428000 |
| 2024-08-28 | 94.78 | $96.33 | 258500 |
| 2024-08-27 | 94.17 | $95.23 | 368600 |
| 2024-08-26 | 93.68 | $95.75 | 632600 |
| 2024-08-23 | 92.99 | $96.62 | 454300 |
| 2024-08-22 | 91.99 | $91.79 | 247300 |
| 2024-08-21 | 91.84 | $91.37 | 262700 |
| 2024-08-20 | 91.75 | $91.12 | 451600 |
| 2024-08-19 | 91.68 | $92.29 | 351600 |
| 2024-08-16 | 91.35 | $91.58 | 524400 |
| 2024-08-15 | 91.10 | $89.58 | 499900 |
| 2024-08-14 | 91.22 | $87.77 | 424400 |
| 2024-08-13 | 91.74 | $87.97 | 449400 |
| 2024-08-12 | 92.28 | $87.13 | 264600 |
| 2024-08-09 | 93.07 | $88.16 | 412500 |
| 2024-08-08 | 93.75 | $89.19 | 448000 |
| 2024-08-07 | 94.30 | $88.25 | 592400 |
| 2024-08-06 | 95.12 | $88.61 | 521800 |
| 2024-08-05 | 95.97 | $87.79 | 790200 |
| 2024-08-02 | 97.10 | $90.88 | 825200 |
| 2024-08-01 | 97.72 | $94.51 | 819800 |
| 2024-07-31 | 97.64 | $98.97 | 619300 |
| 2024-07-30 | 96.57 | $99.00 | 374700 |
| 2024-07-29 | 95.29 | $98.84 | 578900 |
| 2024-07-26 | 93.79 | $100.18 | 751200 |
| 2024-07-25 | 91.74 | $97.29 | 1.3M |
| 2024-07-24 | 89.93 | $91.71 | 1.0M |
| 2024-07-23 | 88.98 | $93.30 | 768400 |
| 2024-07-22 | 87.51 | $91.49 | 648400 |
| 2024-07-19 | 86.16 | $89.98 | 633600 |
| 2024-07-18 | 84.89 | $88.94 | 764700 |
| 2024-07-17 | 83.62 | $90.52 | 939600 |
| 2024-07-16 | 81.79 | $90.15 | 961100 |
| 2024-07-15 | 79.72 | $86.49 | 881500 |
| 2024-07-12 | 78.09 | $83.38 | 701600 |
| 2024-07-11 | 76.84 | $82.55 | 839500 |
| 2024-07-10 | 75.57 | $78.17 | 396700 |
| 2024-07-09 | 75.01 | $76.47 | 398700 |
| 2024-07-08 | 74.72 | $75.48 | 342300 |
| 2024-07-05 | 74.59 | $75.47 | 336600 |
| 2024-07-03 | 74.44 | $76.02 | 343000 |
| 2024-07-02 | 74.16 | $77.16 | 401100 |
| 2024-07-01 | 73.60 | $75.80 | 509100 |
| 2024-06-28 | 73.24 | $76.42 | 1.2M |
| 2024-06-27 | 72.69 | $74.49 | 407000 |
| 2024-06-26 | 72.48 | $73.50 | 371900 |
| 2024-06-25 | 72.44 | $73.53 | 334100 |
| 2024-06-24 | 72.41 | $74.37 | 371400 |
| 2024-06-21 | 72.20 | $72.83 | 1.1M |
| 2024-06-20 | 72.29 | $72.87 | 504700 |
| 2024-06-18 | 72.40 | $73.06 | 539900 |
| 2024-06-17 | 72.50 | $72.69 | 579900 |
| 2024-06-14 | 72.71 | $71.30 | 460500 |
| 2024-06-13 | 73.26 | $72.20 | 470300 |
| 2024-06-12 | 73.71 | $73.39 | 657300 |
| 2024-06-11 | 74.00 | $71.99 | 633000 |
| 2024-06-10 | 74.64 | $72.81 | 362200 |
| 2024-06-07 | 75.23 | $73.84 | 389300 |
| 2024-06-06 | 75.69 | $74.53 | 412900 |
| 2024-06-05 | 76.10 | $74.61 | 491300 |
| 2024-06-04 | 76.56 | $74.91 | 660600 |
| 2024-06-03 | 77.04 | $76.14 | 411600 |
| 2024-05-31 | 77.34 | $77.31 | 537500 |
| 2024-05-30 | 77.45 | $76.60 | 472800 |
| 2024-05-29 | 77.73 | $74.58 | 711400 |
| 2024-05-28 | 78.49 | $77.37 | 652900 |
| 2024-05-24 | 78.78 | $77.19 | 500100 |
| 2024-05-23 | 79.17 | $76.20 | 489700 |
| 2024-05-22 | 79.82 | $78.25 | 663800 |
| 2024-05-21 | 80.14 | $79.51 | 878700 |
| 2024-05-20 | 80.25 | $79.87 | 1.4M |
| 2024-05-17 | 80.31 | $80.85 | 347100 |
| 2024-05-16 | 80.16 | $80.41 | 222300 |
| 2024-05-15 | 80.08 | $81.40 | 287500 |
| 2024-05-14 | 79.77 | $81.08 | 193000 |
| 2024-05-13 | 79.49 | $80.11 | 311700 |
| 2024-05-10 | 79.36 | $81.16 | 281000 |
| 2024-05-09 | 79.00 | $80.63 | 298600 |
| 2024-05-08 | 78.68 | $80.82 | 327700 |
| 2024-05-07 | 78.28 | $80.65 | 442200 |
| 2024-05-06 | 77.86 | $80.30 | 410800 |
| 2024-05-03 | 77.44 | $78.57 | 285000 |
| 2024-05-02 | 77.33 | $78.25 | 340400 |
| 2024-05-01 | 77.28 | $77.28 | 448500 |
| 2024-04-30 | 77.43 | $75.70 | 487300 |
| 2024-04-29 | 77.94 | $77.08 | 564100 |
| 2024-04-26 | 78.25 | $77.95 | 466800 |
| 2024-04-25 | 78.43 | $78.96 | 603300 |
| 2024-04-24 | 78.44 | $80.14 | 381700 |
| 2024-04-23 | 78.20 | $79.84 | 426800 |
| 2024-04-22 | 78.00 | $79.25 | 573500 |
| 2024-04-19 | 77.90 | $78.33 | 661700 |
| 2024-04-18 | 77.98 | $76.52 | 415000 |
| 2024-04-17 | 78.47 | $76.09 | 410700 |
| 2024-04-16 | 79.13 | $76.45 | 431200 |
| 2024-04-15 | 79.83 | $78.01 | 489600 |
| 2024-04-12 | 80.32 | $78.56 | 350900 |
| 2024-04-11 | 80.78 | $79.08 | 368500 |
| 2024-04-10 | 81.20 | $78.71 | 477600 |
| 2024-04-09 | 81.78 | $82.74 | 324600 |
| 2024-04-08 | 81.60 | $82.50 | 321600 |
| 2024-04-05 | 81.44 | $81.39 | 443100 |
| 2024-04-04 | 81.49 | $80.08 | 369900 |
| 2024-04-03 | 81.82 | $80.01 | 331900 |
| 2024-04-02 | 82.23 | $80.87 | 482300 |
| 2024-04-01 | 82.52 | $83.21 | 369600 |
| 2024-03-28 | 82.36 | $85.03 | 384700 |
| 2024-03-27 | 81.80 | $84.13 | 280200 |
| 2024-03-26 | 81.33 | $80.94 | 266000 |
| 2024-03-25 | 81.47 | $81.07 | 240900 |
| 2024-03-22 | 81.60 | $81.42 | 363200 |
| 2024-03-21 | 81.68 | $83.33 | 434400 |
| 2024-03-20 | 81.38 | $82.31 | 403600 |
| 2024-03-19 | 81.24 | $79.56 | 314600 |
| 2024-03-18 | 81.67 | $79.26 | 516600 |
| 2024-03-15 | 82.22 | $79.99 | 1.3M |
| 2024-03-14 | 82.72 | $80.26 | 476600 |
| 2024-03-13 | 83.24 | $81.98 | 295100 |
| 2024-03-12 | 83.48 | $82.39 | 275700 |
| 2024-03-11 | 83.66 | $83.47 | 264400 |
| 2024-03-08 | 83.65 | $83.78 | 249100 |
| 2024-03-07 | 83.57 | $83.77 | 296900 |
| 2024-03-06 | 83.48 | $83.94 | 420500 |
| 2024-03-05 | 83.33 | $84.97 | 428000 |
| 2024-03-04 | 82.93 | $82.30 | 339800 |
| 2024-03-01 | 83.04 | $82.31 | 383500 |
| 2024-02-29 | 83.16 | $84.04 | 370700 |
| 2024-02-28 | 82.93 | $82.27 | 303700 |
| 2024-02-27 | 83.03 | $83.51 | 229200 |
| 2024-02-26 | 82.89 | $82.27 | 350900 |
| 2024-02-23 | 82.99 | $82.59 | 312300 |
| 2024-02-22 | 83.03 | $82.90 | 405000 |
| 2024-02-21 | 83.01 | $83.22 | 344900 |
| 2024-02-20 | 82.92 | $84.03 | 393900 |
| 2024-02-16 | 82.64 | $85.35 | 543200 |
| 2024-02-15 | 82.03 | $85.37 | 655100 |
| 2024-02-14 | 81.33 | $81.32 | 414600 |
| 2024-02-13 | 81.36 | $78.96 | 493500 |
| 2024-02-12 | 81.90 | $83.51 | 494600 |
| 2024-02-09 | 81.57 | $82.40 | 486400 |
| 2024-02-08 | 81.42 | $79.89 | 416200 |
| 2024-02-07 | 81.78 | $80.53 | 584600 |
| 2024-02-06 | 82.06 | $79.56 | 341100 |
| 2024-02-05 | 82.59 | $79.73 | 395300 |
| 2024-02-02 | 83.16 | $80.83 | 392900 |
| 2024-02-01 | 83.60 | $81.04 | 628100 |
| 2024-01-31 | 84.05 | $83.10 | 594100 |
| 2024-01-30 | 84.15 | $86.49 | 527700 |
| 2024-01-29 | 83.53 | $87.13 | 587400 |
| 2024-01-26 | 82.68 | $84.48 | 689100 |
| 2024-01-25 | 82.24 | $80.99 | 723400 |
| 2024-01-24 | 82.47 | $82.47 | 308500 |
| 2024-01-23 | 82.42 | $81.89 | 377200 |
| 2024-01-22 | 82.48 | $83.39 | 298000 |
| 2024-01-19 | 82.24 | $81.58 | 406200 |
| 2024-01-18 | 82.33 | $80.21 | 272400 |
| 2024-01-17 | 82.73 | $79.40 | 253100 |
| 2024-01-16 | 83.35 | $79.50 | 305900 |
| 2024-01-12 | 84.05 | $80.65 | 261800 |
| 2024-01-11 | 84.61 | $81.58 | 300400 |
| 2024-01-10 | 85.05 | $82.96 | 294100 |
| 2024-01-09 | 85.27 | $82.52 | 287500 |
| 2024-01-08 | 85.59 | $83.64 | 235500 |
| 2024-01-05 | 85.72 | $82.73 | 439900 |
| 2024-01-04 | 86.05 | $82.94 | 446500 |
| 2024-01-03 | 86.37 | $82.17 | 490600 |
| 2024-01-02 | 86.89 | $85.05 | 457800 |
| 2023-12-29 | 86.86 | $84.45 | 364200 |
| 2023-12-28 | 86.93 | $85.82 | 301700 |
| 2023-12-27 | 86.70 | $86.10 | 321800 |
| 2023-12-26 | 86.35 | $86.17 | 324400 |
| 2023-12-22 | 85.91 | $85.26 | 313600 |
| 2023-12-21 | 85.56 | $84.87 | 384500 |
| 2023-12-20 | 85.21 | $84.21 | 618400 |
| 2023-12-19 | 84.93 | $86.53 | 465600 |
| 2023-12-18 | 84.08 | $85.74 | 506600 |
| 2023-12-15 | 83.24 | $86.79 | 1.4M |
| 2023-12-14 | 82.01 | $86.96 | 743100 |
| 2023-12-13 | 80.54 | $83.47 | 508000 |
| 2023-12-12 | 79.54 | $79.18 | 214600 |
| 2023-12-11 | 79.27 | $80.16 | 300300 |
| 2023-12-08 | 78.73 | $79.86 | 430100 |
| 2023-12-07 | 78.15 | $79.86 | 273300 |
| 2023-12-06 | 77.47 | $78.52 | 330000 |
| 2023-12-05 | 76.93 | $78.53 | 374200 |
| 2023-12-04 | 76.30 | $80.05 | 446700 |
| 2023-12-01 | 75.23 | $78.61 | 505000 |
| 2023-11-30 | 74.28 | $74.05 | 504100 |
| 2023-11-29 | 74.13 | $73.99 | 565200 |
| 2023-11-28 | 73.95 | $73.01 | 325900 |
| 2023-11-27 | 73.94 | $72.96 | 458400 |
| 2023-11-24 | 73.93 | $73.65 | 107300 |
| 2023-11-22 | 73.77 | $73.58 | 230800 |
| 2023-11-21 | 73.57 | $73.18 | 359500 |
| 2023-11-20 | 73.43 | $75.24 | 241900 |
| 2023-11-17 | 72.81 | $75.40 | 430000 |
| 2023-11-16 | 72.04 | $74.95 | 408000 |
| 2023-11-15 | 71.24 | $75.37 | 593100 |
| 2023-11-14 | 70.22 | $74.85 | 804800 |
| 2023-11-13 | 69.14 | $68.93 | 176600 |
| 2023-11-10 | 69.12 | $68.82 | 208900 |
| 2023-11-09 | 69.12 | $68.46 | 393300 |
| 2023-11-08 | 69.20 | $70.19 | 279800 |
| 2023-11-07 | 68.92 | $71.49 | 345500 |
| 2023-11-06 | 68.32 | $71.55 | 281900 |
| 2023-11-03 | 67.61 | $72.88 | 510000 |
| 2023-11-02 | 66.50 | $70.60 | 563800 |
| 2023-11-01 | 65.70 | $66.78 | 480700 |
| 2023-10-31 | 65.58 | $66.10 | 397600 |
| 2023-10-30 | 65.59 | $65.96 | 393100 |
| 2023-10-27 | 65.64 | $65.70 | 623900 |
| 2023-10-26 | 65.75 | $66.27 | 617600 |
| 2023-10-25 | 65.77 | $64.49 | 409400 |
| 2023-10-24 | 66.18 | $64.60 | 224900 |
| 2023-10-23 | 66.63 | $64.97 | 456500 |
| 2023-10-20 | 67.09 | $65.56 | 625500 |
| 2023-10-19 | 67.50 | $67.26 | 408200 |
| 2023-10-18 | 67.61 | $68.69 | 418800 |
| 2023-10-17 | 67.45 | $70.00 | 512900 |
| 2023-10-16 | 67.00 | $68.05 | 446700 |
| 2023-10-13 | 66.88 | $66.87 | 277600 |
| 2023-10-12 | 67.00 | $67.91 | 306600 |
| 2023-10-11 | 66.93 | $68.93 | 257200 |
| 2023-10-10 | 66.63 | $68.53 | 336500 |
| 2023-10-09 | 66.38 | $67.88 | 278200 |
| 2023-10-06 | 66.24 | $68.07 | 420000 |
| 2023-10-05 | 66.04 | $67.15 | 457600 |
| 2023-10-04 | 66.02 | $65.57 | 426000 |
| 2023-10-03 | 66.33 | $64.90 | 536200 |
| 2023-10-02 | 66.85 | $66.14 | 300800 |
| 2023-09-29 | 67.20 | $67.36 | 378800 |
| 2023-09-28 | 67.36 | $66.98 | 253900 |
| 2023-09-27 | 67.63 | $66.38 | 475100 |
| 2023-09-26 | 68.08 | $67.42 | 328100 |
| 2023-09-25 | 68.40 | $68.74 | 253600 |
| 2023-09-22 | 68.49 | $67.50 | 274100 |
| 2023-09-21 | 68.88 | $67.96 | 319600 |
| 2023-09-20 | 69.23 | $68.83 | 465300 |
| 2023-09-19 | 69.46 | $68.87 | 299400 |
| 2023-09-18 | 69.73 | $68.86 | 297000 |
| 2023-09-15 | 70.06 | $69.82 | 1.3M |
| 2023-09-14 | 70.24 | $70.18 | 382000 |
| 2023-09-13 | 70.38 | $69.34 | 276500 |
| 2023-09-12 | 70.72 | $70.36 | 210700 |
| 2023-09-11 | 70.91 | $69.64 | 262100 |
| 2023-09-08 | 71.29 | $69.93 | 212500 |
| 2023-09-07 | 71.68 | $69.58 | 272300 |
| 2023-09-06 | 72.20 | $70.95 | 493800 |
| 2023-09-05 | 72.52 | $73.57 | 343900 |
| 2023-09-01 | 72.35 | $74.82 | 389700 |
| 2023-08-31 | 71.88 | $72.30 | 352800 |
| 2023-08-30 | 71.88 | $71.65 | 388000 |
| 2023-08-29 | 72.01 | $72.39 | 226700 |
| 2023-08-28 | 72.02 | $71.50 | 293900 |
| 2023-08-25 | 72.22 | $69.87 | 344000 |
| 2023-08-24 | 72.80 | $70.39 | 224200 |
| 2023-08-23 | 73.37 | $70.96 | 218100 |
| 2023-08-22 | 73.90 | $70.12 | 706400 |
| 2023-08-21 | 74.71 | $71.68 | 256800 |
| 2023-08-18 | 75.31 | $72.14 | 265200 |
| 2023-08-17 | 75.90 | $72.31 | 238200 |
| 2023-08-16 | 76.55 | $72.91 | 385400 |
| 2023-08-15 | 77.17 | $73.38 | 325900 |
| 2023-08-14 | 77.79 | $75.14 | 228300 |
| 2023-08-11 | 78.12 | $75.53 | 270300 |
| 2023-08-10 | 78.40 | $75.71 | 319300 |
| 2023-08-09 | 78.68 | $76.91 | 237000 |
| 2023-08-08 | 78.74 | $77.63 | 369600 |
| 2023-08-07 | 78.64 | $78.73 | 329400 |
| 2023-08-04 | 78.27 | $78.35 | 369900 |
| 2023-08-03 | 77.91 | $78.18 | 337500 |
| 2023-08-02 | 77.51 | $77.13 | 452900 |
| 2023-08-01 | 77.25 | $77.24 | 458000 |
| 2023-07-31 | 76.90 | $77.67 | 563300 |
| 2023-07-28 | 76.39 | $77.59 | 454700 |
| 2023-07-27 | 75.80 | $76.33 | 600900 |
| 2023-07-26 | 75.36 | $78.12 | 554700 |
| 2023-07-25 | 74.46 | $75.00 | 813700 |
| 2023-07-24 | 74.06 | $75.94 | 564400 |
| 2023-07-21 | 73.38 | $75.13 | 385300 |
| 2023-07-20 | 72.75 | $75.85 | 458500 |
| 2023-07-19 | 71.86 | $75.90 | 716300 |
| 2023-07-18 | 70.80 | $74.81 | 630800 |
| 2023-07-17 | 69.79 | $71.85 | 403500 |
| 2023-07-14 | 69.24 | $70.38 | 460200 |
| 2023-07-13 | 68.90 | $71.59 | 324100 |
| 2023-07-12 | 68.25 | $70.76 | 317600 |
| 2023-07-11 | 67.67 | $69.59 | 350500 |
| 2023-07-10 | 67.24 | $68.55 | 356700 |
| 2023-07-07 | 66.96 | $68.03 | 366100 |
| 2023-07-06 | 66.75 | $66.30 | 439700 |
| 2023-07-05 | 66.86 | $66.50 | 380400 |
| 2023-07-03 | 66.96 | $67.11 | 256600 |
| 2023-06-30 | 66.94 | $65.80 | 378000 |
| 2023-06-29 | 67.19 | $66.66 | 426700 |
| 2023-06-28 | 67.30 | $65.06 | 378800 |
| 2023-06-27 | 67.77 | $65.65 | 429700 |
| 2023-06-26 | 68.19 | $65.05 | 509600 |
| 2023-06-23 | 68.79 | $64.33 | 953500 |
| 2023-06-22 | 69.64 | $66.60 | 468900 |
| 2023-06-21 | 70.15 | $68.03 | 428600 |
| 2023-06-20 | 70.42 | $69.17 | 685600 |
| 2023-06-16 | 70.49 | $70.87 | 1.3M |
| 2023-06-15 | 70.21 | $71.99 | 498700 |
| 2023-06-14 | 69.63 | $71.09 | 783800 |
| 2023-06-13 | 69.14 | $72.34 | 460400 |
| 2023-06-12 | 68.29 | $70.60 | 554400 |
| 2023-06-09 | 67.67 | $70.57 | 432300 |
| 2023-06-08 | 66.96 | $70.92 | 421300 |
| 2023-06-07 | 66.05 | $71.46 | 1.1M |
| 2023-06-06 | 64.88 | $69.04 | 689000 |
| 2023-06-05 | 64.03 | $65.80 | 633100 |
| 2023-06-02 | 63.73 | $67.42 | 473800 |
| 2023-06-01 | 63.05 | $63.25 | 396200 |
| 2023-05-31 | 63.15 | $62.52 | 636000 |
| 2023-05-30 | 63.42 | $64.87 | 381700 |
| 2023-05-26 | 63.24 | $64.99 | 279900 |
| 2023-05-25 | 63.02 | $64.02 | 695700 |
| 2023-05-24 | 62.98 | $64.62 | 665600 |
| 2023-05-23 | 62.81 | $65.91 | 589800 |
| 2023-05-22 | 62.35 | $65.41 | 437600 |
| 2023-05-19 | 61.94 | $63.32 | 485700 |
| 2023-05-18 | 61.91 | $64.95 | 394800 |
| 2023-05-17 | 61.55 | $64.47 | 611800 |
| 2023-05-16 | 61.25 | $60.34 | 341400 |
| 2023-05-15 | 61.79 | $61.67 | 481600 |
| 2023-05-12 | 62.15 | $60.87 | 398500 |
| 2023-05-11 | 62.75 | $60.80 | 454900 |
| 2023-05-10 | 63.48 | $62.66 | 458800 |
| 2023-05-09 | 63.95 | $63.13 | 379900 |
| 2023-05-08 | 64.41 | $64.06 | 564700 |
| 2023-05-05 | 64.77 | $65.50 | 1.1M |
| 2023-05-04 | 64.89 | $62.95 | 780900 |
| 2023-05-03 | 65.58 | $64.24 | 864400 |
| 2023-05-02 | 66.13 | $64.42 | 723000 |
| 2023-05-01 | 66.73 | $67.12 | 595400 |
| 2023-04-28 | 66.88 | $68.98 | 864100 |
| 2023-04-27 | 66.67 | $67.50 | 885000 |
| 2023-04-26 | 66.75 | $65.73 | 800400 |
| 2023-04-25 | 67.23 | $65.59 | 870100 |
| 2023-04-24 | 67.83 | $68.26 | 562700 |
| 2023-04-21 | 67.98 | $68.83 | 526400 |
| 2023-04-20 | 68.04 | $69.27 | 407500 |
| 2023-04-19 | 68.03 | $70.54 | 560100 |
| 2023-04-18 | 67.77 | $68.17 | 665600 |
| 2023-04-17 | 67.97 | $69.12 | 479800 |
| 2023-04-14 | 68.03 | $67.61 | 637800 |
| 2023-04-13 | 68.42 | $68.57 | 713800 |
| 2023-04-12 | 68.70 | $68.42 | 617000 |
| 2023-04-11 | 69.06 | $68.62 | 596800 |
| 2023-04-10 | 69.46 | $69.37 | 641800 |
| 2023-04-06 | 69.77 | $69.58 | 391800 |
| 2023-04-05 | 70.11 | $69.42 | 1.1M |
| 2023-04-04 | 70.55 | $69.77 | 915100 |
| 2023-04-03 | 71.00 | $70.11 | 784900 |
| 2023-03-31 | 71.46 | $71.26 | 770800 |
| 2023-03-30 | 71.77 | $71.16 | 550500 |
| 2023-03-29 | 72.17 | $72.08 | 1.1M |
| 2023-03-28 | 72.45 | $73.02 | 800900 |
| 2023-03-27 | 72.58 | $72.97 | 1.1M |
| 2023-03-24 | 72.77 | $72.95 | 1.3M |
| 2023-03-23 | 73.00 | $71.13 | 1.2M |
| 2023-03-22 | 73.66 | $71.05 | 958700 |
| 2023-03-21 | 74.46 | $75.66 | 1.1M |
| 2023-03-20 | 74.43 | $72.35 | 1.5M |
| 2023-03-17 | 75.10 | $72.76 | 12.1M |
| 2023-03-16 | 75.80 | $75.70 | 1.2M |
| 2023-03-15 | 76.01 | $73.73 | 1.9M |
| 2023-03-14 | 76.68 | $75.54 | 1.9M |
| 2023-03-13 | 77.07 | $69.18 | 2.5M |
| 2023-03-10 | 78.88 | $75.72 | 1.6M |
| 2023-03-09 | 79.61 | $74.78 | 947200 |
| 2023-03-08 | 80.65 | $79.57 | 659100 |
| 2023-03-07 | 80.85 | $79.86 | 822200 |
| 2023-03-06 | 81.01 | $82.63 | 2.4M |
| 2023-03-03 | 80.62 | $79.74 | 221500 |
| 2023-03-02 | 80.77 | $78.94 | 291800 |
| 2023-03-01 | 81.11 | $80.31 | 272700 |
| 2023-02-28 | 81.21 | $80.68 | 345900 |
| 2023-02-27 | 81.25 | $81.15 | 188500 |
| 2023-02-24 | 81.20 | $81.45 | 363900 |
| 2023-02-23 | 81.06 | $80.67 | 285200 |
| 2023-02-22 | 81.07 | $80.81 | 459600 |
| 2023-02-21 | 81.04 | $80.62 | 547200 |
| 2023-02-17 | 81.04 | $82.28 | 563300 |
| 2023-02-16 | 80.69 | $80.75 | 363400 |
| 2023-02-15 | 80.61 | $82.25 | 335400 |
| 2023-02-14 | 80.19 | $80.71 | 1.7M |
| 2023-02-13 | 80.02 | $80.48 | 272100 |
| 2023-02-10 | 79.87 | $79.20 | 225600 |
| 2023-02-09 | 79.97 | $79.03 | 217000 |
| 2023-02-08 | 80.11 | $80.69 | 239100 |
| 2023-02-07 | 79.92 | $81.90 | 282500 |
| 2023-02-06 | 79.45 | $81.36 | 348200 |
| 2023-02-03 | 79.01 | $82.01 | 411900 |
| 2023-02-02 | 78.37 | $81.91 | 519300 |
| 2023-02-01 | 77.64 | $80.05 | 550700 |
| 2023-01-31 | 77.19 | $79.60 | 709500 |
| 2023-01-30 | 76.77 | $76.39 | 358700 |
| 2023-01-27 | 76.96 | $77.13 | 671100 |
| 2023-01-26 | 77.03 | $77.27 | 356500 |
| 2023-01-25 | 77.09 | $76.49 | 263500 |
| 2023-01-24 | 77.33 | $76.16 | 326400 |
| 2023-01-23 | 77.68 | $77.62 | 376500 |
| 2023-01-20 | 77.78 | $77.54 | 431200 |
| 2023-01-19 | 77.93 | $75.29 | 414200 |
| 2023-01-18 | 78.57 | $76.25 | 561900 |
| 2023-01-17 | 79.12 | $80.44 | 275200 |
| 2023-01-13 | 78.87 | $81.95 | 316700 |
| 2023-01-12 | 78.27 | $82.06 | 397200 |
| 2023-01-11 | 77.56 | $80.89 | 390100 |
| 2023-01-10 | 76.98 | $80.69 | 331600 |
| 2023-01-09 | 76.37 | $79.61 | 513800 |
| 2023-01-06 | 75.89 | $80.04 | 1.3M |
| 2023-01-05 | 75.25 | $76.75 | 450300 |
| 2023-01-04 | 75.22 | $76.66 | 375800 |
| 2023-01-03 | 75.22 | $76.04 | 332500 |
| 2022-12-30 | 75.36 | $76.36 | 200500 |
| 2022-12-29 | 75.48 | $76.96 | 287000 |
| 2022-12-28 | 75.50 | $75.94 | 294300 |
| 2022-12-27 | 75.76 | $76.90 | 238900 |
| 2022-12-23 | 75.88 | $76.77 | 181400 |
| 2022-12-22 | 76.07 | $76.55 | 345200 |
| 2022-12-21 | 76.35 | $76.70 | 227800 |
| 2022-12-20 | 76.66 | $75.66 | 233700 |
| 2022-12-19 | 77.26 | $75.58 | 435900 |
| 2022-12-16 | 77.99 | $74.49 | 885900 |
| 2022-12-15 | 79.09 | $75.10 | 379100 |
| 2022-12-14 | 80.25 | $76.65 | 336600 |
| 2022-12-13 | 81.29 | $77.47 | 490600 |
| 2022-12-12 | 82.33 | $79.99 | 395700 |
| 2022-12-09 | 83.02 | $79.66 | 252400 |
| 2022-12-08 | 83.90 | $80.78 | 310900 |
| 2022-12-07 | 84.68 | $81.45 | 203400 |
| 2022-12-06 | 85.46 | $81.61 | 269600 |
| 2022-12-05 | 86.34 | $82.47 | 417800 |
| 2022-12-02 | 87.17 | $87.09 | 329500 |
| 2022-12-01 | 87.16 | $87.04 | 196900 |
| 2022-11-30 | 87.16 | $87.85 | 556500 |
| 2022-11-29 | 86.99 | $85.64 | 171500 |
| 2022-11-28 | 87.26 | $85.50 | 225500 |
| 2022-11-25 | 87.60 | $87.94 | 168100 |
| 2022-11-23 | 87.47 | $87.48 | 186300 |
| 2022-11-22 | 87.42 | $87.89 | 212500 |
| 2022-11-21 | 87.28 | $86.78 | 398800 |
| 2022-11-18 | 87.34 | $85.87 | 377800 |
| 2022-11-17 | 87.60 | $84.10 | 315700 |
| 2022-11-16 | 88.27 | $84.71 | 390400 |
| 2022-11-15 | 88.92 | $86.28 | 387000 |
| 2022-11-14 | 89.33 | $87.03 | 350300 |
| 2022-11-11 | 89.64 | $86.35 | 303800 |
| 2022-11-10 | 90.13 | $89.83 | 500700 |
| 2022-11-09 | 89.96 | $88.41 | 346000 |
| 2022-11-08 | 90.05 | $89.58 | 297800 |
| 2022-11-07 | 89.90 | $90.23 | 221900 |
| 2022-11-04 | 89.57 | $90.11 | 259000 |
| 2022-11-03 | 89.19 | $87.36 | 177700 |
| 2022-11-02 | 89.33 | $88.23 | 301000 |
| 2022-11-01 | 89.29 | $90.65 | 221700 |
| 2022-10-31 | 88.72 | $90.43 | 315500 |
| 2022-10-28 | 88.09 | $89.96 | 387000 |
| 2022-10-27 | 87.45 | $87.27 | 377500 |
| 2022-10-26 | 87.26 | $87.86 | 341600 |
| 2022-10-25 | 86.90 | $88.52 | 558500 |
| 2022-10-24 | 86.34 | $85.77 | 415800 |
| 2022-10-21 | 86.26 | $85.28 | 370100 |
| 2022-10-20 | 86.25 | $84.37 | 368300 |
| 2022-10-19 | 86.42 | $88.39 | 330100 |
| 2022-10-18 | 85.76 | $89.21 | 382300 |
| 2022-10-17 | 84.81 | $89.15 | 333400 |
| 2022-10-14 | 83.72 | $86.99 | 336100 |
| 2022-10-13 | 82.89 | $87.36 | 540400 |
| 2022-10-12 | 81.85 | $82.45 | 374400 |
| 2022-10-11 | 81.68 | $81.42 | 321300 |
| 2022-10-10 | 81.69 | $81.98 | 164900 |
| 2022-10-07 | 81.58 | $82.39 | 233800 |
| 2022-10-06 | 81.37 | $83.78 | 236200 |
| 2022-10-05 | 80.82 | $83.58 | 286600 |
| 2022-10-04 | 80.24 | $83.33 | 300900 |
| 2022-10-03 | 79.61 | $80.07 | 503500 |
| 2022-09-30 | 79.57 | $79.12 | 320700 |
| 2022-09-29 | 79.73 | $79.38 | 289900 |
| 2022-09-28 | 79.86 | $81.19 | 529300 |
| 2022-09-27 | 79.63 | $77.63 | 237200 |
| 2022-09-26 | 80.12 | $78.53 | 370300 |
| 2022-09-23 | 80.50 | $78.74 | 425300 |
| 2022-09-22 | 80.90 | $79.07 | 292600 |
| 2022-09-21 | 81.29 | $81.07 | 334900 |
| 2022-09-20 | 81.33 | $82.38 | 290200 |
| 2022-09-19 | 81.10 | $83.19 | 366500 |
| 2022-09-16 | 80.65 | $81.17 | 923500 |
| 2022-09-15 | 80.57 | $81.83 | 346200 |
| 2022-09-14 | 80.33 | $80.72 | 353300 |
| 2022-09-13 | 80.29 | $80.01 | 292600 |
| 2022-09-12 | 80.39 | $82.59 | 238900 |
| 2022-09-09 | 79.97 | $82.22 | 283900 |
| 2022-09-08 | 79.56 | $80.80 | 333700 |
| 2022-09-07 | 79.39 | $78.81 | 256200 |
| 2022-09-06 | 79.62 | $77.26 | 286600 |
| 2022-09-02 | 80.22 | $77.94 | 254400 |
| 2022-09-01 | 80.77 | $77.94 | 266500 |
| 2022-08-31 | 81.41 | $78.04 | 406400 |
| 2022-08-30 | 82.14 | $78.95 | 334800 |
| 2022-08-29 | 82.79 | $79.81 | 397600 |
| 2022-08-26 | 83.36 | $80.62 | 213200 |
| 2022-08-25 | 83.84 | $82.44 | 171900 |
| 2022-08-24 | 84.02 | $80.94 | 187200 |
| 2022-08-23 | 84.53 | $81.35 | 203300 |
| 2022-08-22 | 85.03 | $82.35 | 232500 |
| 2022-08-19 | 85.40 | $84.32 | 233300 |
| 2022-08-18 | 85.39 | $85.53 | 160700 |
| 2022-08-17 | 85.11 | $85.16 | 259700 |
| 2022-08-16 | 84.86 | $86.17 | 294400 |
| 2022-08-15 | 84.34 | $85.68 | 214600 |
| 2022-08-12 | 83.82 | $85.33 | 286300 |
| 2022-08-11 | 83.29 | $83.61 | 265300 |
| 2022-08-10 | 83.03 | $83.31 | 347300 |
| 2022-08-09 | 82.77 | $82.55 | 238900 |
| 2022-08-08 | 82.63 | $82.70 | 237900 |
| 2022-08-05 | 82.42 | $82.22 | 307900 |
| 2022-08-04 | 82.27 | $81.37 | 297700 |
| 2022-08-03 | 82.26 | $82.60 | 301500 |
| 2022-08-02 | 81.99 | $81.57 | 259500 |
| 2022-08-01 | 81.88 | $82.97 | 570500 |
| 2022-07-29 | 81.44 | $84.77 | 532700 |
| 2022-07-28 | 80.54 | $83.70 | 600600 |
| 2022-07-27 | 79.72 | $83.30 | 452100 |
| 2022-07-26 | 78.85 | $81.09 | 339600 |
| 2022-07-25 | 78.29 | $81.44 | 424600 |
| 2022-07-22 | 77.57 | $79.04 | 274600 |
| 2022-07-21 | 77.24 | $79.87 | 314300 |
| 2022-07-20 | 76.68 | $80.06 | 573000 |
| 2022-07-19 | 76.00 | $78.87 | 486700 |
| 2022-07-18 | 75.45 | $76.03 | 264000 |
| 2022-07-15 | 75.42 | $75.77 | 391800 |
| 2022-07-14 | 75.44 | $73.30 | 249000 |
| 2022-07-13 | 76.00 | $74.14 | 207700 |
| 2022-07-12 | 76.47 | $75.54 | 285900 |
| 2022-07-11 | 76.72 | $75.24 | 202100 |
| 2022-07-08 | 77.08 | $76.47 | 315800 |
| 2022-07-07 | 77.24 | $77.24 | 263300 |
| 2022-07-06 | 77.27 | $76.56 | 405200 |
| 2022-07-05 | 77.44 | $77.49 | 359500 |
| 2022-07-01 | 77.45 | $77.74 | 399000 |
| 2022-06-30 | 77.40 | $77.15 | 400200 |
| 2022-06-29 | 77.47 | $77.69 | 317600 |
| 2022-06-28 | 77.45 | $78.57 | 274700 |
| 2022-06-27 | 77.23 | $78.72 | 335000 |
| 2022-06-24 | 76.95 | $79.50 | 966600 |
| 2022-06-23 | 76.46 | $76.77 | 575400 |
| 2022-06-22 | 76.47 | $77.26 | 467800 |
| 2022-06-21 | 76.39 | $76.97 | 552400 |
| 2022-06-17 | 76.36 | $74.56 | 767400 |
| 2022-06-16 | 76.83 | $73.44 | 378400 |
| 2022-06-15 | 77.62 | $76.10 | 535300 |
| 2022-06-14 | 77.98 | $75.60 | 265900 |
| 2022-06-13 | 78.50 | $75.00 | 295900 |
| 2022-06-10 | 79.23 | $76.26 | 324900 |
| 2022-06-09 | 79.82 | $78.30 | 341700 |
| 2022-06-08 | 80.06 | $80.21 | 240800 |
| 2022-06-07 | 79.93 | $82.12 | 277600 |
| 2022-06-06 | 79.38 | $81.01 | 227100 |
| 2022-06-03 | 78.97 | $81.34 | 254300 |
| 2022-06-02 | 78.42 | $80.52 | 237300 |
| 2022-06-01 | 77.96 | $79.31 | 204700 |
| 2022-05-31 | 77.67 | $80.82 | 286800 |
| 2022-05-27 | 77.03 | $81.01 | 172300 |
| 2022-05-26 | 76.24 | $79.97 | 232700 |
| 2022-05-25 | 75.55 | $77.93 | 266500 |
| 2022-05-24 | 75.18 | $76.24 | 464200 |
| 2022-05-23 | 75.12 | $76.25 | 268100 |
| 2022-05-20 | 75.06 | $75.01 | 235200 |
| 2022-05-19 | 75.25 | $74.94 | 348300 |
| 2022-05-18 | 75.50 | $75.58 | 290200 |
| 2022-05-17 | 75.67 | $77.28 | 430200 |
| 2022-05-16 | 75.51 | $74.64 | 311100 |
| 2022-05-13 | 75.90 | $75.40 | 289300 |
| 2022-05-12 | 76.19 | $74.46 | 398000 |
| 2022-05-11 | 76.74 | $74.61 | 404600 |
| 2022-05-10 | 77.35 | $75.53 | 410400 |
| 2022-05-09 | 77.88 | $77.95 | 473600 |
| 2022-05-06 | 77.99 | $79.52 | 638900 |
| 2022-05-05 | 77.79 | $78.59 | 284100 |
| 2022-05-04 | 77.76 | $81.17 | 369400 |
| 2022-05-03 | 77.20 | $78.15 | 511600 |
| 2022-05-02 | 77.18 | $77.40 | 388100 |
| 2022-04-29 | 77.33 | $77.44 | 519100 |
| 2022-04-28 | 77.51 | $77.50 | 340800 |
| 2022-04-27 | 77.71 | $76.09 | 405400 |
| 2022-04-26 | 78.26 | $76.52 | 546800 |
| 2022-04-25 | 78.80 | $78.64 | 259300 |
| 2022-04-22 | 79.00 | $79.00 | 386000 |
| 2022-04-21 | 79.16 | $82.67 | 360200 |
| 2022-04-20 | 78.59 | $82.74 | 321600 |
| 2022-04-19 | 77.92 | $81.23 | 446800 |
| 2022-04-18 | 77.46 | $77.86 | 285100 |
| 2022-04-14 | 77.66 | $77.77 | 297100 |
| 2022-04-13 | 77.93 | $78.28 | 277300 |
| 2022-04-12 | 78.15 | $77.35 | 229700 |
| 2022-04-11 | 78.61 | $77.30 | 224200 |
| 2022-04-08 | 79.17 | $77.07 | 315900 |
| 2022-04-07 | 79.88 | $77.21 | 329500 |
| 2022-04-06 | 80.68 | $78.03 | 363100 |
| 2022-04-05 | 81.46 | $79.06 | 413300 |
| 2022-04-04 | 82.15 | $80.24 | 351500 |
| 2022-04-01 | 82.71 | $81.09 | 612600 |
| 2022-03-31 | 83.20 | $81.59 | 338600 |
| 2022-03-30 | 83.66 | $83.11 | 437200 |
| 2022-03-29 | 83.87 | $85.33 | 279200 |
| 2022-03-28 | 83.67 | $82.70 | 259100 |
| 2022-03-25 | 83.98 | $83.51 | 252800 |
| 2022-03-24 | 84.19 | $82.78 | 280400 |
| 2022-03-23 | 84.58 | $82.05 | 447600 |
| 2022-03-22 | 85.20 | $85.05 | 625600 |
| 2022-03-21 | 85.28 | $83.47 | 641600 |
| 2022-03-18 | 85.72 | $85.66 | 922600 |
| 2022-03-17 | 85.76 | $84.97 | 493000 |
| 2022-03-16 | 85.96 | $88.23 | 392100 |
| 2022-03-15 | 85.50 | $84.90 | 415600 |
| 2022-03-14 | 85.68 | $85.59 | 372200 |
| 2022-03-11 | 85.74 | $86.40 | 310700 |
| 2022-03-10 | 85.64 | $85.18 | 281800 |
| 2022-03-09 | 85.79 | $85.43 | 420000 |
| 2022-03-08 | 85.91 | $81.52 | 372200 |
| 2022-03-07 | 86.87 | $81.51 | 686100 |
| 2022-03-04 | 87.99 | $84.38 | 451900 |
| 2022-03-03 | 88.68 | $88.24 | 520900 |
| 2022-03-02 | 88.66 | $89.11 | 525100 |
| 2022-03-01 | 88.45 | $85.48 | 1.1M |
| 2022-02-28 | 88.97 | $90.00 | 392900 |
| 2022-02-25 | 88.61 | $89.87 | 312900 |
| 2022-02-24 | 88.21 | $86.01 | 732200 |
| 2022-02-23 | 88.56 | $87.84 | 345800 |
| 2022-02-22 | 88.57 | $88.43 | 366300 |
| 2022-02-18 | 88.45 | $87.80 | 305000 |
| 2022-02-17 | 88.44 | $87.42 | 267200 |
| 2022-02-16 | 88.49 | $90.00 | 293700 |
| 2022-02-15 | 88.01 | $90.56 | 349300 |
| 2022-02-14 | 87.32 | $87.17 | 454500 |
| 2022-02-11 | 87.23 | $87.45 | 241500 |
| 2022-02-10 | 87.06 | $87.61 | 325900 |
| 2022-02-09 | 86.82 | $87.88 | 339300 |
| 2022-02-08 | 86.48 | $88.78 | 379500 |
| 2022-02-07 | 85.89 | $87.10 | 214100 |
| 2022-02-04 | 85.55 | $86.66 | 343600 |
| 2022-02-03 | 85.25 | $84.53 | 250300 |
| 2022-02-02 | 85.35 | $84.94 | 343900 |
| 2022-02-01 | 85.37 | $84.82 | 455400 |
| 2022-01-31 | 85.43 | $84.41 | 430500 |
| 2022-01-28 | 85.57 | $82.21 | 419400 |
| 2022-01-27 | 86.19 | $82.65 | 518200 |
| 2022-01-26 | 86.81 | $84.65 | 455900 |
| 2022-01-25 | 87.11 | $84.49 | 454800 |
| 2022-01-24 | 87.48 | $84.03 | 539200 |
| 2022-01-21 | 87.99 | $82.68 | 408900 |
| 2022-01-20 | 88.86 | $83.78 | 372600 |
| 2022-01-19 | 89.62 | $85.95 | 286500 |
| 2022-01-18 | 90.02 | $87.86 | 361500 |
| 2022-01-14 | 90.07 | $93.14 | 303000 |
| 2022-01-13 | 88.99 | $91.48 | 307700 |
| 2022-01-12 | 88.07 | $90.70 | 597700 |
| 2022-01-11 | 87.15 | $90.76 | 430100 |
| 2022-01-10 | 86.05 | $90.84 | 378300 |
| 2022-01-07 | 84.74 | $90.02 | 397200 |
| 2022-01-06 | 83.38 | $88.47 | 344100 |
| 2022-01-05 | 82.12 | $85.54 | 299000 |
| 2022-01-04 | 81.27 | $85.68 | 436600 |
| 2022-01-03 | 80.25 | $83.23 | 458200 |
| 2021-12-31 | 79.58 | $80.11 | 124400 |
| 2021-12-30 | 79.45 | $80.55 | 167600 |
| 2021-12-29 | 79.21 | $80.33 | 236600 |
| 2021-12-28 | 78.98 | $81.68 | 231200 |
| 2021-12-27 | 78.43 | $80.47 | 237500 |
| 2021-12-23 | 78.05 | $79.04 | 167400 |
| 2021-12-22 | 77.92 | $77.92 | 269000 |
| 2021-12-21 | 78.00 | $77.69 | 292500 |
| 2021-12-20 | 78.14 | $76.21 | 406000 |
| 2021-12-17 | 78.63 | $78.06 | 1.1M |
| 2021-12-16 | 78.80 | $78.68 | 355300 |
| 2021-12-15 | 78.88 | $78.56 | 404900 |
| 2021-12-14 | 78.99 | $78.88 | 360900 |
| 2021-12-13 | 79.06 | $77.83 | 264800 |
| 2021-12-10 | 79.37 | $79.25 | 240800 |
| 2021-12-09 | 79.42 | $78.28 | 171500 |
| 2021-12-08 | 79.69 | $78.75 | 195200 |
| 2021-12-07 | 79.91 | $79.08 | 311700 |
| 2021-12-06 | 80.09 | $80.45 | 361800 |
| 2021-12-03 | 80.01 | $78.02 | 385800 |
| 2021-12-02 | 80.43 | $79.32 | 314000 |
| 2021-12-01 | 80.64 | $76.20 | 425600 |
| 2021-11-30 | 81.54 | $78.14 | 521600 |
| 2021-11-29 | 82.17 | $79.29 | 425500 |
| 2021-11-26 | 82.66 | $78.05 | 257200 |
| 2021-11-24 | 83.48 | $82.25 | 189000 |
| 2021-11-23 | 83.53 | $82.50 | 434600 |
| 2021-11-22 | 83.53 | $82.18 | 307300 |
| 2021-11-19 | 83.59 | $81.15 | 341400 |
| 2021-11-18 | 83.86 | $81.94 | 328100 |
| 2021-11-17 | 84.00 | $82.69 | 290200 |
| 2021-11-16 | 83.98 | $83.06 | 331400 |
| 2021-11-15 | 83.87 | $84.13 | 257100 |
| 2021-11-12 | 83.50 | $83.56 | 226100 |
| 2021-11-11 | 83.17 | $83.44 | 241100 |
| 2021-11-10 | 82.80 | $83.25 | 278200 |
| 2021-11-09 | 82.39 | $83.05 | 236900 |
| 2021-11-08 | 81.95 | $83.11 | 345800 |
| 2021-11-05 | 81.41 | $82.57 | 358700 |
| 2021-11-04 | 80.88 | $81.22 | 252500 |
| 2021-11-03 | 80.54 | $81.92 | 453600 |
| 2021-11-02 | 79.98 | $80.51 | 315600 |
| 2021-11-01 | 79.61 | $82.75 | 496300 |
| 2021-10-29 | 78.71 | $78.09 | 305700 |
| 2021-10-28 | 78.62 | $77.19 | 549900 |
| 2021-10-27 | 78.71 | $74.32 | 348300 |
| 2021-10-26 | 79.40 | $77.59 | 248700 |
| 2021-10-25 | 79.49 | $78.80 | 280100 |
| 2021-10-22 | 79.34 | $79.52 | 170900 |
| 2021-10-21 | 78.99 | $79.48 | 162000 |
| 2021-10-20 | 78.57 | $79.83 | 222600 |
| 2021-10-19 | 78.01 | $77.55 | 190500 |
| 2021-10-18 | 77.81 | $76.70 | 229700 |
| 2021-10-15 | 77.75 | $77.42 | 241000 |
| 2021-10-14 | 77.51 | $77.65 | 161700 |
| 2021-10-13 | 77.18 | $76.53 | 154200 |
| 2021-10-12 | 77.00 | $77.00 | 162800 |
| 2021-10-11 | 76.69 | $76.63 | 319500 |
| 2021-10-08 | 76.38 | $78.04 | 222700 |
| 2021-10-07 | 75.71 | $78.07 | 308000 |
| 2021-10-06 | 74.92 | $77.11 | 323700 |
| 2021-10-05 | 74.19 | $77.60 | 489800 |
| 2021-10-04 | 73.22 | $77.59 | 370600 |
| 2021-10-01 | 72.09 | $77.25 | 453000 |
| 2021-09-30 | 70.84 | $74.67 | 507900 |
| 2021-09-29 | 69.93 | $76.19 | 524300 |
| 2021-09-28 | 68.55 | $74.22 | 869600 |
| 2021-09-27 | 67.36 | $73.75 | 535800 |
| 2021-09-24 | 66.09 | $70.35 | 367200 |
| 2021-09-23 | 65.33 | $68.96 | 362100 |
| 2021-09-22 | 64.76 | $65.89 | 451900 |
| 2021-09-21 | 64.74 | $64.91 | 461700 |
| 2021-09-20 | 64.95 | $63.73 | 679900 |
| 2021-09-17 | 65.45 | $64.72 | 1.4M |
| 2021-09-16 | 65.83 | $64.90 | 601700 |
| 2021-09-15 | 66.25 | $65.91 | 440100 |
| 2021-09-14 | 66.53 | $65.69 | 302500 |
| 2021-09-13 | 66.91 | $67.10 | 342000 |
| 2021-09-10 | 67.07 | $66.52 | 359200 |
| 2021-09-09 | 67.39 | $67.20 | 401900 |
| 2021-09-08 | 67.62 | $67.43 | 326400 |
| 2021-09-07 | 67.85 | $67.85 | 391200 |
| 2021-09-03 | 68.04 | $69.01 | 228600 |
| 2021-09-02 | 68.03 | $69.07 | 360700 |
| 2021-09-01 | 68.01 | $68.26 | 320000 |
| 2021-08-31 | 68.16 | $68.58 | 294400 |
| 2021-08-30 | 68.29 | $68.04 | 284600 |
| 2021-08-27 | 68.56 | $70.54 | 422000 |
| 2021-08-26 | 68.36 | $68.94 | 237600 |
| 2021-08-25 | 68.48 | $69.69 | 383500 |
| 2021-08-24 | 68.47 | $69.84 | 347600 |
| 2021-08-23 | 68.44 | $69.59 | 198100 |
| 2021-08-20 | 68.47 | $68.73 | 258200 |
| 2021-08-19 | 68.70 | $67.57 | 396300 |
| 2021-08-18 | 69.23 | $68.69 | 489000 |
| 2021-08-17 | 69.62 | $70.54 | 499600 |
| 2021-08-16 | 69.69 | $71.14 | 520800 |
| 2021-08-13 | 69.67 | $71.72 | 744900 |
| 2021-08-12 | 69.53 | $71.49 | 264500 |
| 2021-08-11 | 69.44 | $71.96 | 471300 |
| 2021-08-10 | 69.25 | $72.09 | 467000 |
| 2021-08-09 | 69.02 | $71.95 | 519800 |
| 2021-08-06 | 68.80 | $72.65 | 406700 |
| 2021-08-05 | 68.42 | $69.98 | 391900 |
| 2021-08-04 | 68.57 | $68.97 | 466100 |
| 2021-08-03 | 68.98 | $70.08 | 462400 |
| 2021-08-02 | 69.25 | $68.23 | 516000 |
| 2021-07-30 | 69.97 | $68.84 | 480700 |
| 2021-07-29 | 70.71 | $70.59 | 347700 |
| 2021-07-28 | 71.22 | $71.08 | 542600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
103.70
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
60.71
Average
85.10
Maximum
111.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 103.70 | $106.00 | 1.8M |
| 2026-07-23 | 102.66 | $101.25 | 1.0M |
| 2026-07-22 | 102.87 | $102.19 | 725400 |
| 2026-07-21 | 102.82 | $102.28 | 693145 |
| 2026-07-20 | 102.70 | $102.35 | 648732 |
| 2026-07-17 | 102.50 | $103.19 | 597310 |
| 2026-07-16 | 101.97 | $104.22 | 1.0M |
| 2026-07-15 | 100.98 | $101.15 | 695800 |
| 2026-07-14 | 100.73 | $100.68 | 941500 |
| 2026-07-13 | 100.55 | $100.44 | 827700 |
| 2026-07-10 | 100.40 | $99.68 | 455700 |
| 2026-07-09 | 100.43 | $99.29 | 596100 |
| 2026-07-08 | 100.58 | $97.61 | 945606 |
| 2026-07-07 | 101.27 | $99.83 | 1.1M |
| 2026-07-06 | 101.38 | $100.84 | 791200 |
| 2026-07-02 | 101.16 | $100.16 | 1.1M |
| 2026-07-01 | 101.09 | $101.35 | 974329 |
| 2026-06-30 | 100.59 | $99.90 | 658200 |
| 2026-06-29 | 100.41 | $99.99 | 788800 |
| 2026-06-26 | 100.14 | $101.37 | 2.4M |
| 2026-06-25 | 99.35 | $100.77 | 779212 |
| 2026-06-24 | 98.55 | $99.75 | 560123 |
| 2026-06-23 | 97.87 | $98.82 | 760600 |
| 2026-06-22 | 97.33 | $97.13 | 514447 |
| 2026-06-18 | 97.19 | $96.53 | 1.3M |
| 2026-06-17 | 97.19 | $95.85 | 887200 |
| 2026-06-16 | 97.39 | $97.63 | 647100 |
| 2026-06-15 | 97.06 | $97.60 | 711240 |
| 2026-06-12 | 96.65 | $98.96 | 643445 |
| 2026-06-11 | 95.71 | $97.50 | 591400 |
| 2026-06-10 | 95.02 | $96.67 | 943500 |
| 2026-06-09 | 94.44 | $95.66 | 1.1M |
| 2026-06-08 | 94.06 | $94.75 | 901147 |
| 2026-06-05 | 93.88 | $95.32 | 566509 |
| 2026-06-04 | 93.49 | $94.90 | 674400 |
| 2026-06-03 | 93.15 | $92.22 | 703000 |
| 2026-06-02 | 93.61 | $94.16 | 561112 |
| 2026-06-01 | 93.55 | $92.51 | 508100 |
| 2026-05-29 | 94.02 | $94.75 | 678200 |
| 2026-05-28 | 93.89 | $94.69 | 556309 |
| 2026-05-27 | 93.76 | $94.90 | 508916 |
| 2026-05-26 | 93.55 | $95.56 | 432500 |
| 2026-05-22 | 93.10 | $94.60 | 865339 |
| 2026-05-21 | 92.86 | $93.84 | 977662 |
| 2026-05-20 | 92.84 | $94.56 | 706139 |
| 2026-05-19 | 92.61 | $92.03 | 550200 |
| 2026-05-18 | 93.15 | $92.84 | 452833 |
| 2026-05-15 | 93.57 | $92.22 | 511600 |
| 2026-05-14 | 94.30 | $93.27 | 675900 |
| 2026-05-13 | 94.87 | $91.91 | 1.0M |
| 2026-05-12 | 96.01 | $93.68 | 918900 |
| 2026-05-11 | 96.84 | $93.89 | 688800 |
| 2026-05-08 | 97.78 | $96.28 | 723100 |
| 2026-05-07 | 98.17 | $97.36 | 761900 |
| 2026-05-06 | 98.29 | $98.65 | 908359 |
| 2026-05-05 | 98.02 | $97.36 | 868000 |
| 2026-05-04 | 98.08 | $96.46 | 774816 |
| 2026-05-01 | 98.44 | $97.48 | 621504 |
| 2026-04-30 | 98.53 | $97.67 | 936800 |
| 2026-04-29 | 98.56 | $96.55 | 1.0M |
| 2026-04-28 | 98.94 | $98.42 | 723237 |
| 2026-04-27 | 98.78 | $97.84 | 1.4M |
| 2026-04-24 | 98.76 | $94.86 | 2.0M |
| 2026-04-23 | 99.65 | $98.09 | 976920 |
| 2026-04-22 | 99.68 | $97.55 | 735108 |
| 2026-04-21 | 99.85 | $98.63 | 707100 |
| 2026-04-20 | 99.69 | $100.14 | 841800 |
| 2026-04-17 | 98.98 | $99.93 | 1.0M |
| 2026-04-16 | 98.15 | $97.40 | 442518 |
| 2026-04-15 | 97.91 | $97.97 | 677500 |
| 2026-04-14 | 97.42 | $98.19 | 1.4M |
| 2026-04-13 | 96.71 | $97.80 | 1.1M |
| 2026-04-10 | 95.96 | $97.66 | 867000 |
| 2026-04-09 | 95.07 | $99.40 | 864574 |
| 2026-04-08 | 93.43 | $97.16 | 1.1M |
| 2026-04-07 | 92.14 | $94.01 | 794200 |
| 2026-04-06 | 91.57 | $94.15 | 553800 |
| 2026-04-02 | 90.85 | $93.91 | 497900 |
| 2026-04-01 | 90.07 | $93.61 | 1.1M |
| 2026-03-31 | 89.24 | $92.52 | 688400 |
| 2026-03-30 | 88.61 | $90.35 | 733927 |
| 2026-03-27 | 88.58 | $89.73 | 829100 |
| 2026-03-26 | 88.77 | $91.96 | 562100 |
| 2026-03-25 | 88.35 | $91.71 | 1.1M |
| 2026-03-24 | 87.97 | $91.07 | 613600 |
| 2026-03-23 | 87.77 | $90.63 | 952406 |
| 2026-03-20 | 87.73 | $89.67 | 1.7M |
| 2026-03-19 | 88.05 | $89.22 | 1.5M |
| 2026-03-18 | 88.64 | $88.58 | 1.2M |
| 2026-03-17 | 89.65 | $91.18 | 541200 |
| 2026-03-16 | 90.11 | $90.53 | 645740 |
| 2026-03-13 | 90.95 | $90.43 | 844533 |
| 2026-03-12 | 92.06 | $90.45 | 1.3M |
| 2026-03-11 | 93.48 | $91.75 | 700747 |
| 2026-03-10 | 94.84 | $93.56 | 659806 |
| 2026-03-09 | 95.97 | $93.89 | 722900 |
| 2026-03-06 | 97.29 | $94.60 | 649443 |
| 2026-03-05 | 98.70 | $97.08 | 668735 |
| 2026-03-04 | 99.66 | $98.94 | 945642 |
| 2026-03-03 | 100.27 | $98.58 | 1.3M |
| 2026-03-02 | 101.13 | $99.77 | 613600 |
| 2026-02-27 | 101.82 | $98.67 | 1.6M |
| 2026-02-26 | 103.01 | $103.73 | 774343 |
| 2026-02-25 | 102.87 | $102.47 | 1.7M |
| 2026-02-24 | 103.09 | $99.87 | 585700 |
| 2026-02-23 | 104.17 | $100.58 | 902000 |
| 2026-02-20 | 105.25 | $105.44 | 1.4M |
| 2026-02-19 | 105.01 | $103.61 | 758700 |
| 2026-02-18 | 105.28 | $103.69 | 900512 |
| 2026-02-17 | 105.56 | $104.11 | 724900 |
| 2026-02-13 | 105.73 | $104.11 | 930938 |
| 2026-02-12 | 105.92 | $102.56 | 664400 |
| 2026-02-11 | 106.60 | $103.68 | 561716 |
| 2026-02-10 | 107.03 | $105.17 | 585549 |
| 2026-02-09 | 107.04 | $107.18 | 488500 |
| 2026-02-06 | 106.37 | $107.82 | 979400 |
| 2026-02-05 | 105.30 | $106.56 | 1.0M |
| 2026-02-04 | 104.36 | $106.24 | 1.1M |
| 2026-02-03 | 103.27 | $103.91 | 1.1M |
| 2026-02-02 | 102.64 | $102.97 | 910800 |
| 2026-01-30 | 102.14 | $102.33 | 891800 |
| 2026-01-29 | 101.71 | $102.78 | 792233 |
| 2026-01-28 | 101.01 | $100.97 | 1.2M |
| 2026-01-27 | 100.69 | $101.03 | 866300 |
| 2026-01-26 | 100.27 | $100.35 | 1.1M |
| 2026-01-23 | 99.94 | $100.19 | 2.3M |
| 2026-01-22 | 99.57 | $100.56 | 1.0M |
| 2026-01-21 | 98.97 | $100.57 | 827115 |
| 2026-01-20 | 98.22 | $96.88 | 491200 |
| 2026-01-16 | 98.45 | $98.43 | 614334 |
| 2026-01-15 | 98.23 | $98.99 | 604900 |
| 2026-01-14 | 97.76 | $97.82 | 674439 |
| 2026-01-13 | 97.53 | $96.70 | 518400 |
| 2026-01-12 | 97.60 | $96.89 | 477112 |
| 2026-01-09 | 97.60 | $97.69 | 706200 |
| 2026-01-08 | 97.33 | $98.32 | 624521 |
| 2026-01-07 | 96.78 | $96.59 | 482400 |
| 2026-01-06 | 96.64 | $97.12 | 690600 |
| 2026-01-05 | 96.28 | $95.55 | 820707 |
| 2026-01-02 | 96.32 | $94.23 | 538107 |
| 2025-12-31 | 96.77 | $94.11 | 617803 |
| 2025-12-30 | 97.34 | $95.06 | 551200 |
| 2025-12-29 | 97.70 | $95.28 | 560445 |
| 2025-12-26 | 98.04 | $95.77 | 443400 |
| 2025-12-24 | 98.26 | $96.25 | 173100 |
| 2025-12-23 | 98.34 | $95.94 | 604300 |
| 2025-12-22 | 98.49 | $97.12 | 475615 |
| 2025-12-19 | 98.25 | $97.18 | 1.4M |
| 2025-12-18 | 97.90 | $97.33 | 877800 |
| 2025-12-17 | 97.38 | $97.68 | 819400 |
| 2025-12-16 | 96.58 | $96.73 | 875712 |
| 2025-12-15 | 95.87 | $97.08 | 1.7M |
| 2025-12-12 | 94.86 | $96.08 | 1.3M |
| 2025-12-11 | 93.91 | $95.15 | 1.1M |
| 2025-12-10 | 93.01 | $95.20 | 1.1M |
| 2025-12-09 | 91.88 | $92.39 | 824900 |
| 2025-12-08 | 91.37 | $91.50 | 716048 |
| 2025-12-05 | 91.01 | $92.14 | 674600 |
| 2025-12-04 | 90.37 | $92.07 | 530800 |
| 2025-12-03 | 89.59 | $91.66 | 663231 |
| 2025-12-02 | 88.78 | $88.91 | 808300 |
| 2025-12-01 | 88.65 | $90.05 | 713800 |
| 2025-11-28 | 88.14 | $89.51 | 356143 |
| 2025-11-26 | 87.71 | $89.78 | 599492 |
| 2025-11-25 | 87.10 | $89.93 | 787236 |
| 2025-11-24 | 86.33 | $87.37 | 938900 |
| 2025-11-21 | 86.22 | $88.05 | 1.1M |
| 2025-11-20 | 85.91 | $85.77 | 773200 |
| 2025-11-19 | 86.27 | $87.08 | 657900 |
| 2025-11-18 | 86.33 | $86.14 | 723716 |
| 2025-11-17 | 86.74 | $85.31 | 624200 |
| 2025-11-14 | 87.52 | $88.87 | 552400 |
| 2025-11-13 | 87.38 | $89.23 | 678634 |
| 2025-11-12 | 87.13 | $89.65 | 776929 |
| 2025-11-11 | 86.72 | $88.78 | 1.1M |
| 2025-11-10 | 86.54 | $88.86 | 942400 |
| 2025-11-07 | 86.35 | $87.85 | 1.2M |
| 2025-11-06 | 86.47 | $87.55 | 713249 |
| 2025-11-05 | 86.77 | $87.98 | 689820 |
| 2025-11-04 | 87.05 | $87.91 | 1.3M |
| 2025-11-03 | 87.46 | $88.85 | 706300 |
| 2025-10-31 | 87.72 | $88.65 | 835300 |
| 2025-10-30 | 88.15 | $88.14 | 966200 |
| 2025-10-29 | 88.90 | $88.35 | 1.1M |
| 2025-10-28 | 89.79 | $89.72 | 898400 |
| 2025-10-27 | 90.50 | $90.43 | 872219 |
| 2025-10-24 | 91.18 | $90.47 | 950345 |
| 2025-10-23 | 92.04 | $89.92 | 2.0M |
| 2025-10-22 | 93.30 | $93.87 | 715317 |
| 2025-10-21 | 93.63 | $94.57 | 666700 |
| 2025-10-20 | 93.85 | $94.51 | 711977 |
| 2025-10-17 | 94.17 | $92.47 | 763925 |
| 2025-10-16 | 95.23 | $91.41 | 1.1M |
| 2025-10-15 | 96.89 | $96.90 | 575900 |
| 2025-10-14 | 97.20 | $98.94 | 406217 |
| 2025-10-13 | 96.95 | $96.20 | 608314 |
| 2025-10-10 | 97.54 | $93.88 | 806800 |
| 2025-10-09 | 99.00 | $98.85 | 498200 |
| 2025-10-08 | 99.22 | $99.55 | 354600 |
| 2025-10-07 | 99.27 | $100.01 | 656600 |
| 2025-10-06 | 99.20 | $100.76 | 998500 |
| 2025-10-03 | 98.89 | $99.37 | 917021 |
| 2025-10-02 | 98.95 | $97.95 | 522400 |
| 2025-10-01 | 99.49 | $98.46 | 536100 |
| 2025-09-30 | 100.00 | $98.87 | 610200 |
| 2025-09-29 | 100.49 | $99.33 | 947446 |
| 2025-09-26 | 100.94 | $101.17 | 373347 |
| 2025-09-25 | 100.90 | $100.10 | 444300 |
| 2025-09-24 | 101.19 | $100.24 | 447700 |
| 2025-09-23 | 101.50 | $100.30 | 466200 |
| 2025-09-22 | 101.84 | $100.04 | 775200 |
| 2025-09-19 | 102.34 | $101.39 | 1.9M |
| 2025-09-18 | 102.49 | $103.45 | 638800 |
| 2025-09-17 | 102.01 | $101.22 | 928709 |
| 2025-09-16 | 102.12 | $100.28 | 563606 |
| 2025-09-15 | 102.52 | $100.81 | 524100 |
| 2025-09-12 | 102.83 | $101.25 | 569200 |
| 2025-09-11 | 103.04 | $102.20 | 512020 |
| 2025-09-10 | 102.96 | $101.40 | 513331 |
| 2025-09-09 | 103.09 | $101.03 | 784000 |
| 2025-09-08 | 103.34 | $102.19 | 689800 |
| 2025-09-05 | 103.23 | $103.01 | 1.4M |
| 2025-09-04 | 102.80 | $103.55 | 862600 |
| 2025-09-03 | 102.07 | $101.40 | 821300 |
| 2025-09-02 | 101.83 | $102.76 | 969700 |
| 2025-08-29 | 101.06 | $102.06 | 564907 |
| 2025-08-28 | 100.32 | $101.73 | 907825 |
| 2025-08-27 | 99.50 | $101.76 | 766829 |
| 2025-08-26 | 98.46 | $100.04 | 602400 |
| 2025-08-25 | 97.71 | $99.19 | 457622 |
| 2025-08-22 | 97.06 | $100.42 | 781000 |
| 2025-08-21 | 95.87 | $96.44 | 418500 |
| 2025-08-20 | 95.67 | $96.60 | 575200 |
| 2025-08-19 | 95.37 | $96.35 | 540541 |
| 2025-08-18 | 95.09 | $95.99 | 534100 |
| 2025-08-15 | 94.86 | $95.40 | 813110 |
| 2025-08-14 | 94.77 | $97.53 | 654100 |
| 2025-08-13 | 93.99 | $97.66 | 623100 |
| 2025-08-12 | 93.00 | $95.51 | 737900 |
| 2025-08-11 | 92.50 | $92.04 | 939000 |
| 2025-08-08 | 93.00 | $92.22 | 899300 |
| 2025-08-07 | 93.57 | $91.78 | 819600 |
| 2025-08-06 | 94.42 | $93.07 | 643800 |
| 2025-08-05 | 95.05 | $94.12 | 865500 |
| 2025-08-04 | 95.49 | $93.59 | 828500 |
| 2025-08-01 | 96.20 | $92.76 | 1.1M |
| 2025-07-31 | 97.31 | $94.17 | 912300 |
| 2025-07-30 | 98.21 | $95.92 | 777800 |
| 2025-07-29 | 98.73 | $97.10 | 924400 |
| 2025-07-28 | 98.97 | $97.59 | 1.5M |
| 2025-07-25 | 99.07 | $98.50 | 2.0M |
| 2025-07-24 | 98.87 | $97.90 | 2.0M |
| 2025-07-23 | 98.79 | $97.22 | 1.1M |
| 2025-07-22 | 98.87 | $98.35 | 1.4M |
| 2025-07-21 | 98.57 | $96.99 | 726400 |
| 2025-07-18 | 98.60 | $97.81 | 538900 |
| 2025-07-17 | 98.34 | $97.59 | 641500 |
| 2025-07-16 | 98.04 | $95.93 | 950900 |
| 2025-07-15 | 98.17 | $94.44 | 910300 |
| 2025-07-14 | 98.75 | $98.70 | 1.1M |
| 2025-07-11 | 98.05 | $97.14 | 792200 |
| 2025-07-10 | 97.65 | $97.65 | 624400 |
| 2025-07-09 | 96.95 | $97.40 | 580300 |
| 2025-07-08 | 96.13 | $96.69 | 740700 |
| 2025-07-07 | 95.31 | $95.94 | 780900 |
| 2025-07-03 | 94.51 | $96.87 | 482300 |
| 2025-07-02 | 93.20 | $96.74 | 1.2M |
| 2025-07-01 | 91.61 | $95.26 | 945100 |
| 2025-06-30 | 90.13 | $92.03 | 1.4M |
| 2025-06-27 | 89.33 | $90.98 | 16.2M |
| 2025-06-26 | 88.68 | $91.90 | 975800 |
| 2025-06-25 | 87.59 | $88.83 | 778900 |
| 2025-06-24 | 87.25 | $89.63 | 830500 |
| 2025-06-23 | 86.58 | $88.21 | 1.0M |
| 2025-06-20 | 86.22 | $85.98 | 1.6M |
| 2025-06-18 | 86.51 | $86.04 | 773900 |
| 2025-06-17 | 86.85 | $85.13 | 1.3M |
| 2025-06-16 | 87.57 | $86.20 | 946500 |
| 2025-06-13 | 88.11 | $85.22 | 855300 |
| 2025-06-12 | 89.08 | $87.94 | 724300 |
| 2025-06-11 | 89.41 | $89.02 | 656600 |
| 2025-06-10 | 89.46 | $90.77 | 604400 |
| 2025-06-09 | 88.97 | $90.50 | 592700 |
| 2025-06-06 | 88.45 | $89.72 | 510100 |
| 2025-06-05 | 88.07 | $87.33 | 527000 |
| 2025-06-04 | 88.36 | $87.53 | 562100 |
| 2025-06-03 | 88.66 | $88.63 | 596000 |
| 2025-06-02 | 88.68 | $87.10 | 739000 |
| 2025-05-30 | 89.18 | $87.80 | 1.0M |
| 2025-05-29 | 89.57 | $88.87 | 750500 |
| 2025-05-28 | 89.70 | $88.18 | 577500 |
| 2025-05-27 | 90.07 | $89.72 | 901800 |
| 2025-05-23 | 90.03 | $87.60 | 1.0M |
| 2025-05-22 | 90.63 | $87.92 | 897900 |
| 2025-05-21 | 91.25 | $87.89 | 817100 |
| 2025-05-20 | 92.00 | $90.58 | 542100 |
| 2025-05-19 | 92.03 | $91.42 | 608400 |
| 2025-05-16 | 91.78 | $91.29 | 907600 |
| 2025-05-15 | 91.49 | $90.99 | 600800 |
| 2025-05-14 | 91.20 | $91.35 | 782400 |
| 2025-05-13 | 90.72 | $91.64 | 1.1M |
| 2025-05-12 | 90.01 | $91.79 | 885400 |
| 2025-05-09 | 89.08 | $88.74 | 650000 |
| 2025-05-08 | 88.91 | $89.70 | 740900 |
| 2025-05-07 | 88.37 | $87.26 | 701100 |
| 2025-05-06 | 88.49 | $88.14 | 684800 |
| 2025-05-05 | 88.34 | $89.25 | 681000 |
| 2025-05-02 | 87.80 | $89.38 | 500500 |
| 2025-05-01 | 87.09 | $87.65 | 624400 |
| 2025-04-30 | 86.79 | $86.78 | 620900 |
| 2025-04-29 | 86.69 | $87.66 | 966600 |
| 2025-04-28 | 86.29 | $87.49 | 1.0M |
| 2025-04-25 | 85.88 | $87.36 | 1.4M |
| 2025-04-24 | 85.42 | $89.75 | 773300 |
| 2025-04-23 | 84.13 | $88.66 | 660300 |
| 2025-04-22 | 82.94 | $87.02 | 680400 |
| 2025-04-21 | 82.03 | $83.60 | 629300 |
| 2025-04-17 | 82.06 | $84.82 | 627000 |
| 2025-04-16 | 81.76 | $84.07 | 807700 |
| 2025-04-15 | 81.68 | $83.91 | 568300 |
| 2025-04-14 | 81.69 | $82.84 | 625800 |
| 2025-04-11 | 82.12 | $81.45 | 743500 |
| 2025-04-10 | 83.13 | $81.55 | 1000000 |
| 2025-04-09 | 84.40 | $87.32 | 1.5M |
| 2025-04-08 | 84.18 | $80.59 | 1.1M |
| 2025-04-07 | 86.09 | $82.06 | 1.3M |
| 2025-04-04 | 88.01 | $81.48 | 1.1M |
| 2025-04-03 | 90.57 | $84.63 | 1.0M |
| 2025-04-02 | 92.72 | $94.67 | 790400 |
| 2025-04-01 | 92.18 | $92.26 | 634200 |
| 2025-03-31 | 92.30 | $92.82 | 726000 |
| 2025-03-28 | 92.29 | $92.22 | 641700 |
| 2025-03-27 | 92.48 | $93.83 | 571800 |
| 2025-03-26 | 92.23 | $93.95 | 589500 |
| 2025-03-25 | 91.92 | $94.43 | 614100 |
| 2025-03-24 | 91.40 | $94.81 | 701100 |
| 2025-03-21 | 90.69 | $92.45 | 2.9M |
| 2025-03-20 | 90.62 | $92.81 | 821200 |
| 2025-03-19 | 90.45 | $94.40 | 605800 |
| 2025-03-18 | 89.79 | $92.62 | 537500 |
| 2025-03-17 | 89.61 | $92.74 | 708000 |
| 2025-03-14 | 89.41 | $91.60 | 648200 |
| 2025-03-13 | 89.59 | $89.40 | 493600 |
| 2025-03-12 | 90.57 | $90.29 | 689000 |
| 2025-03-11 | 91.54 | $90.49 | 706600 |
| 2025-03-10 | 92.73 | $90.44 | 875300 |
| 2025-03-07 | 94.25 | $92.93 | 729500 |
| 2025-03-06 | 95.36 | $92.37 | 705600 |
| 2025-03-05 | 96.93 | $94.56 | 735500 |
| 2025-03-04 | 98.19 | $95.49 | 600500 |
| 2025-03-03 | 99.46 | $99.22 | 479000 |
| 2025-02-28 | 99.84 | $100.80 | 469400 |
| 2025-02-27 | 99.83 | $99.28 | 459700 |
| 2025-02-26 | 100.32 | $99.63 | 404900 |
| 2025-02-25 | 100.82 | $99.65 | 616800 |
| 2025-02-24 | 101.44 | $98.74 | 514600 |
| 2025-02-21 | 102.50 | $99.32 | 696400 |
| 2025-02-20 | 103.61 | $101.36 | 574800 |
| 2025-02-19 | 104.31 | $102.49 | 415700 |
| 2025-02-18 | 104.80 | $103.19 | 525500 |
| 2025-02-14 | 105.17 | $102.23 | 640500 |
| 2025-02-13 | 105.90 | $102.66 | 454200 |
| 2025-02-12 | 106.63 | $103.00 | 511700 |
| 2025-02-11 | 107.40 | $106.31 | 324700 |
| 2025-02-10 | 107.24 | $104.94 | 409000 |
| 2025-02-07 | 107.46 | $106.61 | 538400 |
| 2025-02-06 | 107.15 | $107.84 | 489600 |
| 2025-02-05 | 106.35 | $106.92 | 505500 |
| 2025-02-04 | 105.64 | $105.08 | 477700 |
| 2025-02-03 | 105.32 | $103.12 | 630000 |
| 2025-01-31 | 105.51 | $105.59 | 749000 |
| 2025-01-30 | 104.94 | $105.95 | 571400 |
| 2025-01-29 | 104.10 | $106.54 | 862500 |
| 2025-01-28 | 102.86 | $108.33 | 1.1M |
| 2025-01-27 | 100.77 | $106.21 | 1.1M |
| 2025-01-24 | 98.89 | $103.67 | 1.5M |
| 2025-01-23 | 97.41 | $98.59 | 1.0M |
| 2025-01-22 | 97.24 | $99.47 | 640600 |
| 2025-01-21 | 96.76 | $100.90 | 509200 |
| 2025-01-17 | 95.77 | $99.72 | 535500 |
| 2025-01-16 | 94.96 | $98.63 | 647500 |
| 2025-01-15 | 94.37 | $99.53 | 740600 |
| 2025-01-14 | 93.42 | $97.34 | 1.3M |
| 2025-01-13 | 93.01 | $92.92 | 1.3M |
| 2025-01-10 | 93.98 | $92.73 | 1.5M |
| 2025-01-08 | 95.28 | $96.15 | 505800 |
| 2025-01-07 | 95.84 | $96.10 | 895100 |
| 2025-01-06 | 96.60 | $96.93 | 1.1M |
| 2025-01-03 | 97.31 | $97.43 | 1.2M |
| 2025-01-02 | 98.08 | $97.00 | 4.8M |
| 2024-12-31 | 99.21 | $99.48 | 1.2M |
| 2024-12-30 | 99.84 | $100.59 | 405700 |
| 2024-12-27 | 100.30 | $100.62 | 417800 |
| 2024-12-26 | 100.90 | $102.28 | 322400 |
| 2024-12-24 | 101.15 | $101.14 | 160800 |
| 2024-12-23 | 101.85 | $100.63 | 432400 |
| 2024-12-20 | 102.90 | $100.21 | 1.4M |
| 2024-12-19 | 104.35 | $98.93 | 849800 |
| 2024-12-18 | 106.55 | $100.63 | 796400 |
| 2024-12-17 | 108.69 | $106.47 | 542700 |
| 2024-12-16 | 109.45 | $108.44 | 754000 |
| 2024-12-13 | 109.74 | $108.71 | 571300 |
| 2024-12-12 | 110.00 | $107.87 | 385000 |
| 2024-12-11 | 110.56 | $109.77 | 387200 |
| 2024-12-10 | 110.62 | $108.42 | 317600 |
| 2024-12-09 | 111.09 | $107.92 | 539800 |
| 2024-12-06 | 111.80 | $110.93 | 465700 |
| 2024-12-05 | 111.67 | $110.75 | 695300 |
| 2024-12-04 | 111.53 | $111.00 | 764000 |
| 2024-12-03 | 111.24 | $109.73 | 540000 |
| 2024-12-02 | 111.25 | $109.35 | 491800 |
| 2024-11-29 | 111.33 | $110.69 | 480100 |
| 2024-11-27 | 110.97 | $111.25 | 578300 |
| 2024-11-26 | 110.29 | $111.02 | 670500 |
| 2024-11-25 | 109.50 | $111.93 | 649900 |
| 2024-11-22 | 108.21 | $109.00 | 678400 |
| 2024-11-21 | 107.51 | $106.83 | 342600 |
| 2024-11-20 | 107.32 | $104.82 | 752100 |
| 2024-11-19 | 107.69 | $105.09 | 318800 |
| 2024-11-18 | 108.01 | $105.58 | 334600 |
| 2024-11-15 | 108.19 | $106.07 | 711200 |
| 2024-11-14 | 108.22 | $106.49 | 542800 |
| 2024-11-13 | 108.06 | $106.85 | 579400 |
| 2024-11-12 | 107.69 | $108.37 | 517600 |
| 2024-11-11 | 106.71 | $110.98 | 637000 |
| 2024-11-08 | 104.64 | $108.39 | 423400 |
| 2024-11-07 | 102.90 | $107.70 | 805600 |
| 2024-11-06 | 100.96 | $111.42 | 1.9M |
| 2024-11-05 | 97.41 | $97.73 | 439400 |
| 2024-11-04 | 97.41 | $95.65 | 343000 |
| 2024-11-01 | 98.06 | $97.42 | 445500 |
| 2024-10-31 | 98.31 | $97.53 | 349700 |
| 2024-10-30 | 98.56 | $99.80 | 572000 |
| 2024-10-29 | 98.15 | $98.23 | 384400 |
| 2024-10-28 | 98.14 | $98.47 | 414700 |
| 2024-10-25 | 98.06 | $95.78 | 491200 |
| 2024-10-24 | 98.80 | $98.06 | 552000 |
| 2024-10-23 | 98.97 | $96.64 | 731200 |
| 2024-10-22 | 99.61 | $97.20 | 417200 |
| 2024-10-21 | 100.21 | $96.52 | 448200 |
| 2024-10-18 | 101.12 | $101.43 | 497700 |
| 2024-10-17 | 100.66 | $102.98 | 412000 |
| 2024-10-16 | 99.57 | $102.23 | 830000 |
| 2024-10-15 | 98.47 | $101.54 | 547500 |
| 2024-10-14 | 97.32 | $100.36 | 308800 |
| 2024-10-11 | 96.29 | $99.07 | 388500 |
| 2024-10-10 | 95.44 | $95.78 | 354700 |
| 2024-10-09 | 95.45 | $96.42 | 412400 |
| 2024-10-08 | 95.26 | $95.05 | 223700 |
| 2024-10-07 | 95.47 | $95.61 | 411800 |
| 2024-10-04 | 95.55 | $96.44 | 429900 |
| 2024-10-03 | 95.38 | $94.65 | 431200 |
| 2024-10-02 | 95.75 | $94.08 | 365800 |
| 2024-10-01 | 96.38 | $94.05 | 398000 |
| 2024-09-30 | 97.14 | $97.18 | 452000 |
| 2024-09-27 | 97.08 | $95.75 | 464400 |
| 2024-09-26 | 97.44 | $95.52 | 426200 |
| 2024-09-25 | 97.94 | $94.91 | 481700 |
| 2024-09-24 | 98.72 | $97.34 | 454400 |
| 2024-09-23 | 98.87 | $98.78 | 350100 |
| 2024-09-20 | 98.58 | $98.78 | 1.6M |
| 2024-09-19 | 98.19 | $101.63 | 553200 |
| 2024-09-18 | 96.79 | $99.10 | 513400 |
| 2024-09-17 | 95.86 | $98.72 | 677700 |
| 2024-09-16 | 94.83 | $97.69 | 520100 |
| 2024-09-13 | 93.90 | $94.91 | 572600 |
| 2024-09-12 | 93.63 | $92.52 | 210100 |
| 2024-09-11 | 94.06 | $91.95 | 292000 |
| 2024-09-10 | 94.76 | $92.77 | 489200 |
| 2024-09-09 | 95.34 | $93.58 | 319000 |
| 2024-09-06 | 95.77 | $93.33 | 252000 |
| 2024-09-05 | 96.35 | $95.37 | 258600 |
| 2024-09-04 | 96.39 | $95.60 | 352000 |
| 2024-09-03 | 96.33 | $96.15 | 469200 |
| 2024-08-30 | 96.06 | $97.09 | 591700 |
| 2024-08-29 | 95.39 | $96.78 | 428000 |
| 2024-08-28 | 94.65 | $96.33 | 258500 |
| 2024-08-27 | 93.86 | $95.23 | 368600 |
| 2024-08-26 | 93.23 | $95.75 | 632600 |
| 2024-08-23 | 92.27 | $96.62 | 454300 |
| 2024-08-22 | 90.82 | $91.79 | 247300 |
| 2024-08-21 | 90.57 | $91.37 | 262700 |
| 2024-08-20 | 90.39 | $91.12 | 451600 |
| 2024-08-19 | 90.25 | $92.29 | 351600 |
| 2024-08-16 | 89.70 | $91.58 | 524400 |
| 2024-08-15 | 89.25 | $89.58 | 499900 |
| 2024-08-14 | 89.34 | $87.77 | 424400 |
| 2024-08-13 | 90.02 | $87.97 | 449400 |
| 2024-08-12 | 90.78 | $87.13 | 264600 |
| 2024-08-09 | 91.95 | $88.16 | 412500 |
| 2024-08-08 | 93.03 | $89.19 | 448000 |
| 2024-08-07 | 93.99 | $88.25 | 592400 |
| 2024-08-06 | 95.41 | $88.61 | 521800 |
| 2024-08-05 | 96.98 | $87.79 | 790200 |
| 2024-08-02 | 99.07 | $90.88 | 825200 |
| 2024-08-01 | 100.56 | $94.51 | 819800 |
| 2024-07-31 | 101.11 | $98.97 | 619300 |
| 2024-07-30 | 100.27 | $99.00 | 374700 |
| 2024-07-29 | 99.12 | $98.84 | 578900 |
| 2024-07-26 | 97.65 | $100.18 | 751200 |
| 2024-07-25 | 95.33 | $97.29 | 1.3M |
| 2024-07-24 | 93.32 | $91.71 | 1.0M |
| 2024-07-23 | 92.53 | $93.30 | 768400 |
| 2024-07-22 | 90.98 | $91.49 | 648400 |
| 2024-07-19 | 89.58 | $89.98 | 633600 |
| 2024-07-18 | 88.27 | $88.94 | 764700 |
| 2024-07-17 | 86.93 | $90.52 | 939600 |
| 2024-07-16 | 84.72 | $90.15 | 961100 |
| 2024-07-15 | 82.09 | $86.49 | 881500 |
| 2024-07-12 | 79.99 | $83.38 | 701600 |
| 2024-07-11 | 78.38 | $82.55 | 839500 |
| 2024-07-10 | 76.67 | $78.17 | 396700 |
| 2024-07-09 | 75.95 | $76.47 | 398700 |
| 2024-07-08 | 75.60 | $75.48 | 342300 |
| 2024-07-05 | 75.49 | $75.47 | 336600 |
| 2024-07-03 | 75.35 | $76.02 | 343000 |
| 2024-07-02 | 74.99 | $77.16 | 401100 |
| 2024-07-01 | 74.20 | $75.80 | 509100 |
| 2024-06-28 | 73.67 | $76.42 | 1.2M |
| 2024-06-27 | 72.84 | $74.49 | 407000 |
| 2024-06-26 | 72.45 | $73.50 | 371900 |
| 2024-06-25 | 72.30 | $73.53 | 334100 |
| 2024-06-24 | 72.14 | $74.37 | 371400 |
| 2024-06-21 | 71.70 | $72.83 | 1.1M |
| 2024-06-20 | 71.67 | $72.87 | 504700 |
| 2024-06-18 | 71.65 | $73.06 | 539900 |
| 2024-06-17 | 71.61 | $72.69 | 579900 |
| 2024-06-14 | 71.70 | $71.30 | 460500 |
| 2024-06-13 | 72.29 | $72.20 | 470300 |
| 2024-06-12 | 72.76 | $73.39 | 657300 |
| 2024-06-11 | 72.98 | $71.99 | 633000 |
| 2024-06-10 | 73.72 | $72.81 | 362200 |
| 2024-06-07 | 74.40 | $73.84 | 389300 |
| 2024-06-06 | 74.93 | $74.53 | 412900 |
| 2024-06-05 | 75.38 | $74.61 | 491300 |
| 2024-06-04 | 75.92 | $74.91 | 660600 |
| 2024-06-03 | 76.50 | $76.14 | 411600 |
| 2024-05-31 | 76.85 | $77.31 | 537500 |
| 2024-05-30 | 76.91 | $76.60 | 472800 |
| 2024-05-29 | 77.22 | $74.58 | 711400 |
| 2024-05-28 | 78.26 | $77.37 | 652900 |
| 2024-05-24 | 78.64 | $77.19 | 500100 |
| 2024-05-23 | 79.18 | $76.20 | 489700 |
| 2024-05-22 | 80.14 | $78.25 | 663800 |
| 2024-05-21 | 80.67 | $79.51 | 878700 |
| 2024-05-20 | 80.90 | $79.87 | 1.4M |
| 2024-05-17 | 81.06 | $80.85 | 347100 |
| 2024-05-16 | 80.93 | $80.41 | 222300 |
| 2024-05-15 | 80.91 | $81.40 | 287500 |
| 2024-05-14 | 80.55 | $81.08 | 193000 |
| 2024-05-13 | 80.21 | $80.11 | 311700 |
| 2024-05-10 | 80.10 | $81.16 | 281000 |
| 2024-05-09 | 79.62 | $80.63 | 298600 |
| 2024-05-08 | 79.20 | $80.82 | 327700 |
| 2024-05-07 | 78.63 | $80.65 | 442200 |
| 2024-05-06 | 77.99 | $80.30 | 410800 |
| 2024-05-03 | 77.33 | $78.57 | 285000 |
| 2024-05-02 | 77.09 | $78.25 | 340400 |
| 2024-05-01 | 76.91 | $77.28 | 448500 |
| 2024-04-30 | 77.02 | $75.70 | 487300 |
| 2024-04-29 | 77.68 | $77.08 | 564100 |
| 2024-04-26 | 78.05 | $77.95 | 466800 |
| 2024-04-25 | 78.24 | $78.96 | 603300 |
| 2024-04-24 | 78.17 | $80.14 | 381700 |
| 2024-04-23 | 77.73 | $79.84 | 426800 |
| 2024-04-22 | 77.31 | $79.25 | 573500 |
| 2024-04-19 | 77.00 | $78.33 | 661700 |
| 2024-04-18 | 76.94 | $76.52 | 415000 |
| 2024-04-17 | 77.48 | $76.09 | 410700 |
| 2024-04-16 | 78.28 | $76.45 | 431200 |
| 2024-04-15 | 79.18 | $78.01 | 489600 |
| 2024-04-12 | 79.79 | $78.56 | 350900 |
| 2024-04-11 | 80.38 | $79.08 | 368500 |
| 2024-04-10 | 80.94 | $78.71 | 477600 |
| 2024-04-09 | 81.75 | $82.74 | 324600 |
| 2024-04-08 | 81.46 | $82.50 | 321600 |
| 2024-04-05 | 81.19 | $81.39 | 443100 |
| 2024-04-04 | 81.22 | $80.08 | 369900 |
| 2024-04-03 | 81.68 | $80.01 | 331900 |
| 2024-04-02 | 82.26 | $80.87 | 482300 |
| 2024-04-01 | 82.70 | $83.21 | 369600 |
| 2024-03-28 | 82.48 | $85.03 | 384700 |
| 2024-03-27 | 81.65 | $84.13 | 280200 |
| 2024-03-26 | 80.93 | $80.94 | 266000 |
| 2024-03-25 | 81.06 | $81.07 | 240900 |
| 2024-03-22 | 81.19 | $81.42 | 363200 |
| 2024-03-21 | 81.25 | $83.33 | 434400 |
| 2024-03-20 | 80.73 | $82.31 | 403600 |
| 2024-03-19 | 80.42 | $79.56 | 314600 |
| 2024-03-18 | 80.94 | $79.26 | 516600 |
| 2024-03-15 | 81.67 | $79.99 | 1.3M |
| 2024-03-14 | 82.35 | $80.26 | 476600 |
| 2024-03-13 | 83.09 | $81.98 | 295100 |
| 2024-03-12 | 83.44 | $82.39 | 275700 |
| 2024-03-11 | 83.74 | $83.47 | 264400 |
| 2024-03-08 | 83.75 | $83.78 | 249100 |
| 2024-03-07 | 83.67 | $83.77 | 296900 |
| 2024-03-06 | 83.56 | $83.94 | 420500 |
| 2024-03-05 | 83.38 | $84.97 | 428000 |
| 2024-03-04 | 82.82 | $82.30 | 339800 |
| 2024-03-01 | 82.97 | $82.31 | 383500 |
| 2024-02-29 | 83.16 | $84.04 | 370700 |
| 2024-02-28 | 82.84 | $82.27 | 303700 |
| 2024-02-27 | 83.01 | $83.51 | 229200 |
| 2024-02-26 | 82.81 | $82.27 | 350900 |
| 2024-02-23 | 82.97 | $82.59 | 312300 |
| 2024-02-22 | 83.05 | $82.90 | 405000 |
| 2024-02-21 | 83.04 | $83.22 | 344900 |
| 2024-02-20 | 82.93 | $84.03 | 393900 |
| 2024-02-16 | 82.54 | $85.35 | 543200 |
| 2024-02-15 | 81.64 | $85.37 | 655100 |
| 2024-02-14 | 80.54 | $81.32 | 414600 |
| 2024-02-13 | 80.49 | $78.96 | 493500 |
| 2024-02-12 | 81.19 | $83.51 | 494600 |
| 2024-02-09 | 80.62 | $82.40 | 486400 |
| 2024-02-08 | 80.28 | $79.89 | 416200 |
| 2024-02-07 | 80.68 | $80.53 | 584600 |
| 2024-02-06 | 80.97 | $79.56 | 341100 |
| 2024-02-05 | 81.65 | $79.73 | 395300 |
| 2024-02-02 | 82.43 | $80.83 | 392900 |
| 2024-02-01 | 83.03 | $81.04 | 628100 |
| 2024-01-31 | 83.70 | $83.10 | 594100 |
| 2024-01-30 | 83.85 | $86.49 | 527700 |
| 2024-01-29 | 82.96 | $87.13 | 587400 |
| 2024-01-26 | 81.67 | $84.48 | 689100 |
| 2024-01-25 | 80.94 | $80.99 | 723400 |
| 2024-01-24 | 81.16 | $82.47 | 308500 |
| 2024-01-23 | 80.97 | $81.89 | 377200 |
| 2024-01-22 | 80.94 | $83.39 | 298000 |
| 2024-01-19 | 80.43 | $81.58 | 406200 |
| 2024-01-18 | 80.40 | $80.21 | 272400 |
| 2024-01-17 | 80.82 | $79.40 | 253100 |
| 2024-01-16 | 81.59 | $79.50 | 305900 |
| 2024-01-12 | 82.51 | $80.65 | 261800 |
| 2024-01-11 | 83.27 | $81.58 | 300400 |
| 2024-01-10 | 83.89 | $82.96 | 294100 |
| 2024-01-09 | 84.20 | $82.52 | 287500 |
| 2024-01-08 | 84.70 | $83.64 | 235500 |
| 2024-01-05 | 84.95 | $82.73 | 439900 |
| 2024-01-04 | 85.51 | $82.94 | 446500 |
| 2024-01-03 | 86.10 | $82.17 | 490600 |
| 2024-01-02 | 87.03 | $85.05 | 457800 |
| 2023-12-29 | 87.21 | $84.45 | 364200 |
| 2023-12-28 | 87.57 | $85.82 | 301700 |
| 2023-12-27 | 87.52 | $86.10 | 321800 |
| 2023-12-26 | 87.32 | $86.17 | 324400 |
| 2023-12-22 | 87.00 | $85.26 | 313600 |
| 2023-12-21 | 86.84 | $84.87 | 384500 |
| 2023-12-20 | 86.70 | $84.21 | 618400 |
| 2023-12-19 | 86.67 | $86.53 | 465600 |
| 2023-12-18 | 85.84 | $85.74 | 506600 |
| 2023-12-15 | 85.01 | $86.79 | 1.4M |
| 2023-12-14 | 83.60 | $86.96 | 743100 |
| 2023-12-13 | 81.77 | $83.47 | 508000 |
| 2023-12-12 | 80.59 | $79.18 | 214600 |
| 2023-12-11 | 80.47 | $80.16 | 300300 |
| 2023-12-08 | 79.96 | $79.86 | 430100 |
| 2023-12-07 | 79.39 | $79.86 | 273300 |
| 2023-12-06 | 78.66 | $78.52 | 330000 |
| 2023-12-05 | 78.14 | $78.53 | 374200 |
| 2023-12-04 | 77.46 | $80.05 | 446700 |
| 2023-12-01 | 76.12 | $78.61 | 505000 |
| 2023-11-30 | 74.91 | $74.05 | 504100 |
| 2023-11-29 | 74.85 | $73.99 | 565200 |
| 2023-11-28 | 74.76 | $73.01 | 325900 |
| 2023-11-27 | 74.94 | $72.96 | 458400 |
| 2023-11-24 | 75.14 | $73.65 | 107300 |
| 2023-11-22 | 75.13 | $73.58 | 230800 |
| 2023-11-21 | 75.10 | $73.18 | 359500 |
| 2023-11-20 | 75.15 | $75.24 | 241900 |
| 2023-11-17 | 74.52 | $75.40 | 430000 |
| 2023-11-16 | 73.67 | $74.95 | 408000 |
| 2023-11-15 | 72.73 | $75.37 | 593100 |
| 2023-11-14 | 71.43 | $74.85 | 804800 |
| 2023-11-13 | 69.99 | $68.93 | 176600 |
| 2023-11-10 | 70.08 | $68.82 | 208900 |
| 2023-11-09 | 70.22 | $68.46 | 393300 |
| 2023-11-08 | 70.48 | $70.19 | 279800 |
| 2023-11-07 | 70.23 | $71.49 | 345500 |
| 2023-11-06 | 69.50 | $71.55 | 281900 |
| 2023-11-03 | 68.57 | $72.88 | 510000 |
| 2023-11-02 | 67.01 | $70.60 | 563800 |
| 2023-11-01 | 65.83 | $66.78 | 480700 |
| 2023-10-31 | 65.61 | $66.10 | 397600 |
| 2023-10-30 | 65.57 | $65.96 | 393100 |
| 2023-10-27 | 65.58 | $65.70 | 623900 |
| 2023-10-26 | 65.68 | $66.27 | 617600 |
| 2023-10-25 | 65.64 | $64.49 | 409400 |
| 2023-10-24 | 66.16 | $64.60 | 224900 |
| 2023-10-23 | 66.78 | $64.97 | 456500 |
| 2023-10-20 | 67.43 | $65.56 | 625500 |
| 2023-10-19 | 68.03 | $67.26 | 408200 |
| 2023-10-18 | 68.23 | $68.69 | 418800 |
| 2023-10-17 | 68.02 | $70.00 | 512900 |
| 2023-10-16 | 67.36 | $68.05 | 446700 |
| 2023-10-13 | 67.17 | $66.87 | 277600 |
| 2023-10-12 | 67.32 | $67.91 | 306600 |
| 2023-10-11 | 67.19 | $68.93 | 257200 |
| 2023-10-10 | 66.71 | $68.53 | 336500 |
| 2023-10-09 | 66.27 | $67.88 | 278200 |
| 2023-10-06 | 65.96 | $68.07 | 420000 |
| 2023-10-05 | 65.54 | $67.15 | 457600 |
| 2023-10-04 | 65.34 | $65.57 | 426000 |
| 2023-10-03 | 65.63 | $64.90 | 536200 |
| 2023-10-02 | 66.23 | $66.14 | 300800 |
| 2023-09-29 | 66.59 | $67.36 | 378800 |
| 2023-09-28 | 66.66 | $66.98 | 253900 |
| 2023-09-27 | 66.90 | $66.38 | 475100 |
| 2023-09-26 | 67.41 | $67.42 | 328100 |
| 2023-09-25 | 67.72 | $68.74 | 253600 |
| 2023-09-22 | 67.71 | $67.50 | 274100 |
| 2023-09-21 | 68.11 | $67.96 | 319600 |
| 2023-09-20 | 68.48 | $68.83 | 465300 |
| 2023-09-19 | 68.68 | $68.87 | 299400 |
| 2023-09-18 | 68.93 | $68.86 | 297000 |
| 2023-09-15 | 69.26 | $69.82 | 1.3M |
| 2023-09-14 | 69.39 | $70.18 | 382000 |
| 2023-09-13 | 69.44 | $69.34 | 276500 |
| 2023-09-12 | 69.80 | $70.36 | 210700 |
| 2023-09-11 | 69.93 | $69.64 | 262100 |
| 2023-09-08 | 70.34 | $69.93 | 212500 |
| 2023-09-07 | 70.77 | $69.58 | 272300 |
| 2023-09-06 | 71.41 | $70.95 | 493800 |
| 2023-09-05 | 71.79 | $73.57 | 343900 |
| 2023-09-01 | 71.42 | $74.82 | 389700 |
| 2023-08-31 | 70.60 | $72.30 | 352800 |
| 2023-08-30 | 70.42 | $71.65 | 388000 |
| 2023-08-29 | 70.42 | $72.39 | 226700 |
| 2023-08-28 | 70.22 | $71.50 | 293900 |
| 2023-08-25 | 70.29 | $69.87 | 344000 |
| 2023-08-24 | 70.91 | $70.39 | 224200 |
| 2023-08-23 | 71.53 | $70.96 | 218100 |
| 2023-08-22 | 72.13 | $70.12 | 706400 |
| 2023-08-21 | 73.14 | $71.68 | 256800 |
| 2023-08-18 | 73.90 | $72.14 | 265200 |
| 2023-08-17 | 74.68 | $72.31 | 238200 |
| 2023-08-16 | 75.58 | $72.91 | 385400 |
| 2023-08-15 | 76.48 | $73.38 | 325900 |
| 2023-08-14 | 77.42 | $75.14 | 228300 |
| 2023-08-11 | 77.99 | $75.53 | 270300 |
| 2023-08-10 | 78.54 | $75.71 | 319300 |
| 2023-08-09 | 79.12 | $76.91 | 237000 |
| 2023-08-08 | 79.41 | $77.63 | 369600 |
| 2023-08-07 | 79.49 | $78.73 | 329400 |
| 2023-08-04 | 79.21 | $78.35 | 369900 |
| 2023-08-03 | 78.93 | $78.18 | 337500 |
| 2023-08-02 | 78.61 | $77.13 | 452900 |
| 2023-08-01 | 78.50 | $77.24 | 458000 |
| 2023-07-31 | 78.29 | $77.67 | 563300 |
| 2023-07-28 | 77.85 | $77.59 | 454700 |
| 2023-07-27 | 77.28 | $76.33 | 600900 |
| 2023-07-26 | 76.95 | $78.12 | 554700 |
| 2023-07-25 | 75.92 | $75.00 | 813700 |
| 2023-07-24 | 75.62 | $75.94 | 564400 |
| 2023-07-21 | 74.91 | $75.13 | 385300 |
| 2023-07-20 | 74.25 | $75.85 | 458500 |
| 2023-07-19 | 73.19 | $75.90 | 716300 |
| 2023-07-18 | 71.85 | $74.81 | 630800 |
| 2023-07-17 | 70.53 | $71.85 | 403500 |
| 2023-07-14 | 69.83 | $70.38 | 460200 |
| 2023-07-13 | 69.44 | $71.59 | 324100 |
| 2023-07-12 | 68.56 | $70.76 | 317600 |
| 2023-07-11 | 67.75 | $69.59 | 350500 |
| 2023-07-10 | 67.13 | $68.55 | 356700 |
| 2023-07-07 | 66.70 | $68.03 | 366100 |
| 2023-07-06 | 66.34 | $66.30 | 439700 |
| 2023-07-05 | 66.46 | $66.50 | 380400 |
| 2023-07-03 | 66.55 | $67.11 | 256600 |
| 2023-06-30 | 66.47 | $65.80 | 378000 |
| 2023-06-29 | 66.80 | $66.66 | 426700 |
| 2023-06-28 | 66.92 | $65.06 | 378800 |
| 2023-06-27 | 67.59 | $65.65 | 429700 |
| 2023-06-26 | 68.21 | $65.05 | 509600 |
| 2023-06-23 | 69.15 | $64.33 | 953500 |
| 2023-06-22 | 70.51 | $66.60 | 468900 |
| 2023-06-21 | 71.42 | $68.03 | 428600 |
| 2023-06-20 | 72.06 | $69.17 | 685600 |
| 2023-06-16 | 72.43 | $70.87 | 1.3M |
| 2023-06-15 | 72.31 | $71.99 | 498700 |
| 2023-06-14 | 71.76 | $71.09 | 783800 |
| 2023-06-13 | 71.34 | $72.34 | 460400 |
| 2023-06-12 | 70.39 | $70.60 | 554400 |
| 2023-06-09 | 69.75 | $70.57 | 432300 |
| 2023-06-08 | 68.95 | $70.92 | 421300 |
| 2023-06-07 | 67.83 | $71.46 | 1.1M |
| 2023-06-06 | 66.28 | $69.04 | 689000 |
| 2023-06-05 | 65.14 | $65.80 | 633100 |
| 2023-06-02 | 64.78 | $67.42 | 473800 |
| 2023-06-01 | 63.82 | $63.25 | 396200 |
| 2023-05-31 | 63.97 | $62.52 | 636000 |
| 2023-05-30 | 64.40 | $64.87 | 381700 |
| 2023-05-26 | 64.17 | $64.99 | 279900 |
| 2023-05-25 | 63.86 | $64.02 | 695700 |
| 2023-05-24 | 63.80 | $64.62 | 665600 |
| 2023-05-23 | 63.55 | $65.91 | 589800 |
| 2023-05-22 | 62.84 | $65.41 | 437600 |
| 2023-05-19 | 62.16 | $63.32 | 485700 |
| 2023-05-18 | 62.01 | $64.95 | 394800 |
| 2023-05-17 | 61.34 | $64.47 | 611800 |
| 2023-05-16 | 60.71 | $60.34 | 341400 |
| 2023-05-15 | 61.29 | $61.67 | 481600 |
| 2023-05-12 | 61.61 | $60.87 | 398500 |
| 2023-05-11 | 62.29 | $60.80 | 454900 |
| 2023-05-10 | 63.17 | $62.66 | 458800 |
| 2023-05-09 | 63.70 | $63.13 | 379900 |
| 2023-05-08 | 64.22 | $64.06 | 564700 |
| 2023-05-05 | 64.59 | $65.50 | 1.1M |
| 2023-05-04 | 64.62 | $62.95 | 780900 |
| 2023-05-03 | 65.49 | $64.24 | 864400 |
| 2023-05-02 | 66.16 | $64.42 | 723000 |
| 2023-05-01 | 66.95 | $67.12 | 595400 |
| 2023-04-28 | 67.08 | $68.98 | 864100 |
| 2023-04-27 | 66.67 | $67.50 | 885000 |
| 2023-04-26 | 66.67 | $65.73 | 800400 |
| 2023-04-25 | 67.25 | $65.59 | 870100 |
| 2023-04-24 | 68.02 | $68.26 | 562700 |
| 2023-04-21 | 68.14 | $68.83 | 526400 |
| 2023-04-20 | 68.13 | $69.27 | 407500 |
| 2023-04-19 | 68.00 | $70.54 | 560100 |
| 2023-04-18 | 67.47 | $68.17 | 665600 |
| 2023-04-17 | 67.60 | $69.12 | 479800 |
| 2023-04-14 | 67.50 | $67.61 | 637800 |
| 2023-04-13 | 67.88 | $68.57 | 713800 |
| 2023-04-12 | 68.08 | $68.42 | 617000 |
| 2023-04-11 | 68.41 | $68.62 | 596800 |
| 2023-04-10 | 68.78 | $69.37 | 641800 |
| 2023-04-06 | 69.04 | $69.58 | 391800 |
| 2023-04-05 | 69.32 | $69.42 | 1.1M |
| 2023-04-04 | 69.75 | $69.77 | 915100 |
| 2023-04-03 | 70.19 | $70.11 | 784900 |
| 2023-03-31 | 70.67 | $71.26 | 770800 |
| 2023-03-30 | 70.91 | $71.16 | 550500 |
| 2023-03-29 | 71.28 | $72.08 | 1.1M |
| 2023-03-28 | 71.48 | $73.02 | 800900 |
| 2023-03-27 | 71.45 | $72.97 | 1.1M |
| 2023-03-24 | 71.48 | $72.95 | 1.3M |
| 2023-03-23 | 71.55 | $71.13 | 1.2M |
| 2023-03-22 | 72.26 | $71.05 | 958700 |
| 2023-03-21 | 73.19 | $75.66 | 1.1M |
| 2023-03-20 | 72.89 | $72.35 | 1.5M |
| 2023-03-17 | 73.62 | $72.76 | 12.1M |
| 2023-03-16 | 74.42 | $75.70 | 1.2M |
| 2023-03-15 | 74.49 | $73.73 | 1.9M |
| 2023-03-14 | 75.23 | $75.54 | 1.9M |
| 2023-03-13 | 75.60 | $69.18 | 2.5M |
| 2023-03-10 | 78.09 | $75.72 | 1.6M |
| 2023-03-09 | 79.06 | $74.78 | 947200 |
| 2023-03-08 | 80.55 | $79.57 | 659100 |
| 2023-03-07 | 80.85 | $79.86 | 822200 |
| 2023-03-06 | 81.12 | $82.63 | 2.4M |
| 2023-03-03 | 80.57 | $79.74 | 221500 |
| 2023-03-02 | 80.81 | $78.94 | 291800 |
| 2023-03-01 | 81.35 | $80.31 | 272700 |
| 2023-02-28 | 81.56 | $80.68 | 345900 |
| 2023-02-27 | 81.69 | $81.15 | 188500 |
| 2023-02-24 | 81.69 | $81.45 | 363900 |
| 2023-02-23 | 81.58 | $80.67 | 285200 |
| 2023-02-22 | 81.68 | $80.81 | 459600 |
| 2023-02-21 | 81.75 | $80.62 | 547200 |
| 2023-02-17 | 81.87 | $82.28 | 563300 |
| 2023-02-16 | 81.48 | $80.75 | 363400 |
| 2023-02-15 | 81.46 | $82.25 | 335400 |
| 2023-02-14 | 80.96 | $80.71 | 1.7M |
| 2023-02-13 | 80.82 | $80.48 | 272100 |
| 2023-02-10 | 80.71 | $79.20 | 225600 |
| 2023-02-09 | 80.96 | $79.03 | 217000 |
| 2023-02-08 | 81.31 | $80.69 | 239100 |
| 2023-02-07 | 81.19 | $81.90 | 282500 |
| 2023-02-06 | 80.64 | $81.36 | 348200 |
| 2023-02-03 | 80.12 | $82.01 | 411900 |
| 2023-02-02 | 79.28 | $81.91 | 519300 |
| 2023-02-01 | 78.28 | $80.05 | 550700 |
| 2023-01-31 | 77.64 | $79.60 | 709500 |
| 2023-01-30 | 77.01 | $76.39 | 358700 |
| 2023-01-27 | 77.27 | $77.13 | 671100 |
| 2023-01-26 | 77.35 | $77.27 | 356500 |
| 2023-01-25 | 77.42 | $76.49 | 263500 |
| 2023-01-24 | 77.76 | $76.16 | 326400 |
| 2023-01-23 | 78.28 | $77.62 | 376500 |
| 2023-01-20 | 78.45 | $77.54 | 431200 |
| 2023-01-19 | 78.69 | $75.29 | 414200 |
| 2023-01-18 | 79.69 | $76.25 | 561900 |
| 2023-01-17 | 80.60 | $80.44 | 275200 |
| 2023-01-13 | 80.37 | $81.95 | 316700 |
| 2023-01-12 | 79.61 | $82.06 | 397200 |
| 2023-01-11 | 78.64 | $80.89 | 390100 |
| 2023-01-10 | 77.82 | $80.69 | 331600 |
| 2023-01-09 | 76.90 | $79.61 | 513800 |
| 2023-01-06 | 76.14 | $80.04 | 1.3M |
| 2023-01-05 | 75.09 | $76.75 | 450300 |
| 2023-01-04 | 74.88 | $76.66 | 375800 |
| 2023-01-03 | 74.69 | $76.04 | 332500 |
| 2022-12-30 | 74.70 | $76.36 | 200500 |
| 2022-12-29 | 74.64 | $76.96 | 287000 |
| 2022-12-28 | 74.42 | $75.94 | 294300 |
| 2022-12-27 | 74.52 | $76.90 | 238900 |
| 2022-12-23 | 74.39 | $76.77 | 181400 |
| 2022-12-22 | 74.32 | $76.55 | 345200 |
| 2022-12-21 | 74.37 | $76.70 | 227800 |
| 2022-12-20 | 74.43 | $75.66 | 233700 |
| 2022-12-19 | 74.91 | $75.58 | 435900 |
| 2022-12-16 | 75.57 | $74.49 | 885900 |
| 2022-12-15 | 76.78 | $75.10 | 379100 |
| 2022-12-14 | 78.12 | $76.65 | 336600 |
| 2022-12-13 | 79.31 | $77.47 | 490600 |
| 2022-12-12 | 80.54 | $79.99 | 395700 |
| 2022-12-09 | 81.29 | $79.66 | 252400 |
| 2022-12-08 | 82.34 | $80.78 | 310900 |
| 2022-12-07 | 83.29 | $81.45 | 203400 |
| 2022-12-06 | 84.26 | $81.61 | 269600 |
| 2022-12-05 | 85.42 | $82.47 | 417800 |
| 2022-12-02 | 86.56 | $87.09 | 329500 |
| 2022-12-01 | 86.50 | $87.04 | 196900 |
| 2022-11-30 | 86.44 | $87.85 | 556500 |
| 2022-11-29 | 86.12 | $85.64 | 171500 |
| 2022-11-28 | 86.44 | $85.50 | 225500 |
| 2022-11-25 | 86.88 | $87.94 | 168100 |
| 2022-11-23 | 86.64 | $87.48 | 186300 |
| 2022-11-22 | 86.50 | $87.89 | 212500 |
| 2022-11-21 | 86.21 | $86.78 | 398800 |
| 2022-11-18 | 86.21 | $85.87 | 377800 |
| 2022-11-17 | 86.51 | $84.10 | 315700 |
| 2022-11-16 | 87.43 | $84.71 | 390400 |
| 2022-11-15 | 88.37 | $86.28 | 387000 |
| 2022-11-14 | 89.00 | $87.03 | 350300 |
| 2022-11-11 | 89.52 | $86.35 | 303800 |
| 2022-11-10 | 90.34 | $89.83 | 500700 |
| 2022-11-09 | 90.23 | $88.41 | 346000 |
| 2022-11-08 | 90.51 | $89.58 | 297800 |
| 2022-11-07 | 90.45 | $90.23 | 221900 |
| 2022-11-04 | 90.14 | $90.11 | 259000 |
| 2022-11-03 | 89.77 | $87.36 | 177700 |
| 2022-11-02 | 90.16 | $88.23 | 301000 |
| 2022-11-01 | 90.33 | $90.65 | 221700 |
| 2022-10-31 | 89.72 | $90.43 | 315500 |
| 2022-10-28 | 89.02 | $89.96 | 387000 |
| 2022-10-27 | 88.28 | $87.27 | 377500 |
| 2022-10-26 | 88.20 | $87.86 | 341600 |
| 2022-10-25 | 87.88 | $88.52 | 558500 |
| 2022-10-24 | 87.24 | $85.77 | 415800 |
| 2022-10-21 | 87.31 | $85.28 | 370100 |
| 2022-10-20 | 87.52 | $84.37 | 368300 |
| 2022-10-19 | 88.02 | $88.39 | 330100 |
| 2022-10-18 | 87.33 | $89.21 | 382300 |
| 2022-10-17 | 86.18 | $89.15 | 333400 |
| 2022-10-14 | 84.77 | $86.99 | 336100 |
| 2022-10-13 | 83.71 | $87.36 | 540400 |
| 2022-10-12 | 82.29 | $82.45 | 374400 |
| 2022-10-11 | 82.10 | $81.42 | 321300 |
| 2022-10-10 | 82.18 | $81.98 | 164900 |
| 2022-10-07 | 82.09 | $82.39 | 233800 |
| 2022-10-06 | 81.85 | $83.78 | 236200 |
| 2022-10-05 | 81.10 | $83.58 | 286600 |
| 2022-10-04 | 80.25 | $83.33 | 300900 |
| 2022-10-03 | 79.30 | $80.07 | 503500 |
| 2022-09-30 | 79.18 | $79.12 | 320700 |
| 2022-09-29 | 79.35 | $79.38 | 289900 |
| 2022-09-28 | 79.47 | $81.19 | 529300 |
| 2022-09-27 | 79.07 | $77.63 | 237200 |
| 2022-09-26 | 79.71 | $78.53 | 370300 |
| 2022-09-23 | 80.21 | $78.74 | 425300 |
| 2022-09-22 | 80.76 | $79.07 | 292600 |
| 2022-09-21 | 81.34 | $81.07 | 334900 |
| 2022-09-20 | 81.40 | $82.38 | 290200 |
| 2022-09-19 | 81.06 | $83.19 | 366500 |
| 2022-09-16 | 80.40 | $81.17 | 923500 |
| 2022-09-15 | 80.23 | $81.83 | 346200 |
| 2022-09-14 | 79.82 | $80.72 | 353300 |
| 2022-09-13 | 79.69 | $80.01 | 292600 |
| 2022-09-12 | 79.76 | $82.59 | 238900 |
| 2022-09-09 | 79.04 | $82.22 | 283900 |
| 2022-09-08 | 78.29 | $80.80 | 333700 |
| 2022-09-07 | 77.86 | $78.81 | 256200 |
| 2022-09-06 | 77.99 | $77.26 | 286600 |
| 2022-09-02 | 78.66 | $77.94 | 254400 |
| 2022-09-01 | 79.29 | $77.94 | 266500 |
| 2022-08-31 | 80.07 | $78.04 | 406400 |
| 2022-08-30 | 81.01 | $78.95 | 334800 |
| 2022-08-29 | 81.88 | $79.81 | 397600 |
| 2022-08-26 | 82.67 | $80.62 | 213200 |
| 2022-08-25 | 83.37 | $82.44 | 171900 |
| 2022-08-24 | 83.65 | $80.94 | 187200 |
| 2022-08-23 | 84.45 | $81.35 | 203300 |
| 2022-08-22 | 85.27 | $82.35 | 232500 |
| 2022-08-19 | 85.94 | $84.32 | 233300 |
| 2022-08-18 | 86.10 | $85.53 | 160700 |
| 2022-08-17 | 85.89 | $85.16 | 259700 |
| 2022-08-16 | 85.71 | $86.17 | 294400 |
| 2022-08-15 | 85.14 | $85.68 | 214600 |
| 2022-08-12 | 84.57 | $85.33 | 286300 |
| 2022-08-11 | 83.96 | $83.61 | 265300 |
| 2022-08-10 | 83.73 | $83.31 | 347300 |
| 2022-08-09 | 83.52 | $82.55 | 238900 |
| 2022-08-08 | 83.48 | $82.70 | 237900 |
| 2022-08-05 | 83.36 | $82.22 | 307900 |
| 2022-08-04 | 83.32 | $81.37 | 297700 |
| 2022-08-03 | 83.52 | $82.60 | 301500 |
| 2022-08-02 | 83.35 | $81.57 | 259500 |
| 2022-08-01 | 83.42 | $82.97 | 570500 |
| 2022-07-29 | 83.03 | $84.77 | 532700 |
| 2022-07-28 | 81.95 | $83.70 | 600600 |
| 2022-07-27 | 80.95 | $83.30 | 452100 |
| 2022-07-26 | 79.82 | $81.09 | 339600 |
| 2022-07-25 | 79.14 | $81.44 | 424600 |
| 2022-07-22 | 78.18 | $79.04 | 274600 |
| 2022-07-21 | 77.75 | $79.87 | 314300 |
| 2022-07-20 | 76.97 | $80.06 | 573000 |
| 2022-07-19 | 75.96 | $78.87 | 486700 |
| 2022-07-18 | 75.11 | $76.03 | 264000 |
| 2022-07-15 | 74.98 | $75.77 | 391800 |
| 2022-07-14 | 74.92 | $73.30 | 249000 |
| 2022-07-13 | 75.64 | $74.14 | 207700 |
| 2022-07-12 | 76.27 | $75.54 | 285900 |
| 2022-07-11 | 76.60 | $75.24 | 202100 |
| 2022-07-08 | 77.11 | $76.47 | 315800 |
| 2022-07-07 | 77.33 | $77.24 | 263300 |
| 2022-07-06 | 77.37 | $76.56 | 405200 |
| 2022-07-05 | 77.63 | $77.49 | 359500 |
| 2022-07-01 | 77.65 | $77.74 | 399000 |
| 2022-06-30 | 77.59 | $77.15 | 400200 |
| 2022-06-29 | 77.71 | $77.69 | 317600 |
| 2022-06-28 | 77.69 | $78.57 | 274700 |
| 2022-06-27 | 77.38 | $78.72 | 335000 |
| 2022-06-24 | 76.95 | $79.50 | 966600 |
| 2022-06-23 | 76.20 | $76.77 | 575400 |
| 2022-06-22 | 76.15 | $77.26 | 467800 |
| 2022-06-21 | 75.95 | $76.97 | 552400 |
| 2022-06-17 | 75.81 | $74.56 | 767400 |
| 2022-06-16 | 76.41 | $73.44 | 378400 |
| 2022-06-15 | 77.52 | $76.10 | 535300 |
| 2022-06-14 | 78.02 | $75.60 | 265900 |
| 2022-06-13 | 78.80 | $75.00 | 295900 |
| 2022-06-10 | 79.94 | $76.26 | 324900 |
| 2022-06-09 | 80.90 | $78.30 | 341700 |
| 2022-06-08 | 81.42 | $80.21 | 240800 |
| 2022-06-07 | 81.42 | $82.12 | 277600 |
| 2022-06-06 | 80.80 | $81.01 | 227100 |
| 2022-06-03 | 80.37 | $81.34 | 254300 |
| 2022-06-02 | 79.72 | $80.52 | 237300 |
| 2022-06-01 | 79.17 | $79.31 | 204700 |
| 2022-05-31 | 78.87 | $80.82 | 286800 |
| 2022-05-27 | 78.01 | $81.01 | 172300 |
| 2022-05-26 | 76.91 | $79.97 | 232700 |
| 2022-05-25 | 75.90 | $77.93 | 266500 |
| 2022-05-24 | 75.32 | $76.24 | 464200 |
| 2022-05-23 | 75.16 | $76.25 | 268100 |
| 2022-05-20 | 74.98 | $75.01 | 235200 |
| 2022-05-19 | 75.17 | $74.94 | 348300 |
| 2022-05-18 | 75.44 | $75.58 | 290200 |
| 2022-05-17 | 75.60 | $77.28 | 430200 |
| 2022-05-16 | 75.26 | $74.64 | 311100 |
| 2022-05-13 | 75.71 | $75.40 | 289300 |
| 2022-05-12 | 76.04 | $74.46 | 398000 |
| 2022-05-11 | 76.76 | $74.61 | 404600 |
| 2022-05-10 | 77.60 | $75.53 | 410400 |
| 2022-05-09 | 78.34 | $77.95 | 473600 |
| 2022-05-06 | 78.49 | $79.52 | 638900 |
| 2022-05-05 | 78.18 | $78.59 | 284100 |
| 2022-05-04 | 78.11 | $81.17 | 369400 |
| 2022-05-03 | 77.22 | $78.15 | 511600 |
| 2022-05-02 | 77.11 | $77.40 | 388100 |
| 2022-04-29 | 77.23 | $77.44 | 519100 |
| 2022-04-28 | 77.39 | $77.50 | 340800 |
| 2022-04-27 | 77.58 | $76.09 | 405400 |
| 2022-04-26 | 78.28 | $76.52 | 546800 |
| 2022-04-25 | 79.01 | $78.64 | 259300 |
| 2022-04-22 | 79.25 | $79.00 | 386000 |
| 2022-04-21 | 79.44 | $82.67 | 360200 |
| 2022-04-20 | 78.52 | $82.74 | 321600 |
| 2022-04-19 | 77.40 | $81.23 | 446800 |
| 2022-04-18 | 76.55 | $77.86 | 285100 |
| 2022-04-14 | 76.61 | $77.77 | 297100 |
| 2022-04-13 | 76.75 | $78.28 | 277300 |
| 2022-04-12 | 76.81 | $77.35 | 229700 |
| 2022-04-11 | 77.21 | $77.30 | 224200 |
| 2022-04-08 | 77.76 | $77.07 | 315900 |
| 2022-04-07 | 78.54 | $77.21 | 329500 |
| 2022-04-06 | 79.49 | $78.03 | 363100 |
| 2022-04-05 | 80.42 | $79.06 | 413300 |
| 2022-04-04 | 81.26 | $80.24 | 351500 |
| 2022-04-01 | 81.93 | $81.09 | 612600 |
| 2022-03-31 | 82.50 | $81.59 | 338600 |
| 2022-03-30 | 83.05 | $83.11 | 437200 |
| 2022-03-29 | 83.26 | $85.33 | 279200 |
| 2022-03-28 | 82.84 | $82.70 | 259100 |
| 2022-03-25 | 83.17 | $83.51 | 252800 |
| 2022-03-24 | 83.34 | $82.78 | 280400 |
| 2022-03-23 | 83.79 | $82.05 | 447600 |
| 2022-03-22 | 84.59 | $85.05 | 625600 |
| 2022-03-21 | 84.62 | $83.47 | 641600 |
| 2022-03-18 | 85.18 | $85.66 | 922600 |
| 2022-03-17 | 85.17 | $84.97 | 493000 |
| 2022-03-16 | 85.39 | $88.23 | 392100 |
| 2022-03-15 | 84.64 | $84.90 | 415600 |
| 2022-03-14 | 84.79 | $85.59 | 372200 |
| 2022-03-11 | 84.76 | $86.40 | 310700 |
| 2022-03-10 | 84.49 | $85.18 | 281800 |
| 2022-03-09 | 84.56 | $85.43 | 420000 |
| 2022-03-08 | 84.59 | $81.52 | 372200 |
| 2022-03-07 | 85.88 | $81.51 | 686100 |
| 2022-03-04 | 87.46 | $84.38 | 451900 |
| 2022-03-03 | 88.47 | $88.24 | 520900 |
| 2022-03-02 | 88.48 | $89.11 | 525100 |
| 2022-03-01 | 88.20 | $85.48 | 1.1M |
| 2022-02-28 | 89.00 | $90.00 | 392900 |
| 2022-02-25 | 88.54 | $89.87 | 312900 |
| 2022-02-24 | 88.00 | $86.01 | 732200 |
| 2022-02-23 | 88.56 | $87.84 | 345800 |
| 2022-02-22 | 88.65 | $88.43 | 366300 |
| 2022-02-18 | 88.55 | $87.80 | 305000 |
| 2022-02-17 | 88.62 | $87.42 | 267200 |
| 2022-02-16 | 88.80 | $90.00 | 293700 |
| 2022-02-15 | 88.19 | $90.56 | 349300 |
| 2022-02-14 | 87.25 | $87.17 | 454500 |
| 2022-02-11 | 87.17 | $87.45 | 241500 |
| 2022-02-10 | 86.97 | $87.61 | 325900 |
| 2022-02-09 | 86.66 | $87.88 | 339300 |
| 2022-02-08 | 86.19 | $88.78 | 379500 |
| 2022-02-07 | 85.33 | $87.10 | 214100 |
| 2022-02-04 | 84.81 | $86.66 | 343600 |
| 2022-02-03 | 84.31 | $84.53 | 250300 |
| 2022-02-02 | 84.39 | $84.94 | 343900 |
| 2022-02-01 | 84.35 | $84.82 | 455400 |
| 2022-01-31 | 84.35 | $84.41 | 430500 |
| 2022-01-28 | 84.49 | $82.21 | 419400 |
| 2022-01-27 | 85.35 | $82.65 | 518200 |
| 2022-01-26 | 86.26 | $84.65 | 455900 |
| 2022-01-25 | 86.73 | $84.49 | 454800 |
| 2022-01-24 | 87.33 | $84.03 | 539200 |
| 2022-01-21 | 88.19 | $82.68 | 408900 |
| 2022-01-20 | 89.64 | $83.78 | 372600 |
| 2022-01-19 | 91.01 | $85.95 | 286500 |
| 2022-01-18 | 91.95 | $87.86 | 361500 |
| 2022-01-14 | 92.43 | $93.14 | 303000 |
| 2022-01-13 | 91.28 | $91.48 | 307700 |
| 2022-01-12 | 90.34 | $90.70 | 597700 |
| 2022-01-11 | 89.38 | $90.76 | 430100 |
| 2022-01-10 | 88.13 | $90.84 | 378300 |
| 2022-01-07 | 86.54 | $90.02 | 397200 |
| 2022-01-06 | 84.81 | $88.47 | 344100 |
| 2022-01-05 | 83.17 | $85.54 | 299000 |
| 2022-01-04 | 82.07 | $85.68 | 436600 |
| 2022-01-03 | 80.67 | $83.23 | 458200 |
| 2021-12-31 | 79.72 | $80.11 | 124400 |
| 2021-12-30 | 79.56 | $80.55 | 167600 |
| 2021-12-29 | 79.22 | $80.33 | 236600 |
| 2021-12-28 | 78.87 | $81.68 | 231200 |
| 2021-12-27 | 78.02 | $80.47 | 237500 |
| 2021-12-23 | 77.39 | $79.04 | 167400 |
| 2021-12-22 | 77.07 | $77.92 | 269000 |
| 2021-12-21 | 77.06 | $77.69 | 292500 |
| 2021-12-20 | 77.14 | $76.21 | 406000 |
| 2021-12-17 | 77.73 | $78.06 | 1.1M |
| 2021-12-16 | 77.87 | $78.68 | 355300 |
| 2021-12-15 | 77.86 | $78.56 | 404900 |
| 2021-12-14 | 77.90 | $78.88 | 360900 |
| 2021-12-13 | 77.87 | $77.83 | 264800 |
| 2021-12-10 | 78.18 | $79.25 | 240800 |
| 2021-12-09 | 78.12 | $78.28 | 171500 |
| 2021-12-08 | 78.37 | $78.75 | 195200 |
| 2021-12-07 | 78.54 | $79.08 | 311700 |
| 2021-12-06 | 78.67 | $80.45 | 361800 |
| 2021-12-03 | 78.40 | $78.02 | 385800 |
| 2021-12-02 | 78.86 | $79.32 | 314000 |
| 2021-12-01 | 79.02 | $76.20 | 425600 |
| 2021-11-30 | 80.22 | $78.14 | 521600 |
| 2021-11-29 | 81.08 | $79.29 | 425500 |
| 2021-11-26 | 81.75 | $78.05 | 257200 |
| 2021-11-24 | 82.96 | $82.25 | 189000 |
| 2021-11-23 | 83.09 | $82.50 | 434600 |
| 2021-11-22 | 83.15 | $82.18 | 307300 |
| 2021-11-19 | 83.31 | $81.15 | 341400 |
| 2021-11-18 | 83.81 | $81.94 | 328100 |
| 2021-11-17 | 84.14 | $82.69 | 290200 |
| 2021-11-16 | 84.27 | $83.06 | 331400 |
| 2021-11-15 | 84.29 | $84.13 | 257100 |
| 2021-11-12 | 83.93 | $83.56 | 226100 |
| 2021-11-11 | 83.65 | $83.44 | 241100 |
| 2021-11-10 | 83.30 | $83.25 | 278200 |
| 2021-11-09 | 82.90 | $83.05 | 236900 |
| 2021-11-08 | 82.44 | $83.11 | 345800 |
| 2021-11-05 | 81.83 | $82.57 | 358700 |
| 2021-11-04 | 81.22 | $81.22 | 252500 |
| 2021-11-03 | 80.88 | $81.92 | 453600 |
| 2021-11-02 | 80.21 | $80.51 | 315600 |
| 2021-11-01 | 79.81 | $82.75 | 496300 |
| 2021-10-29 | 78.60 | $78.09 | 305700 |
| 2021-10-28 | 78.57 | $77.19 | 549900 |
| 2021-10-27 | 78.80 | $74.32 | 348300 |
| 2021-10-26 | 79.96 | $77.59 | 248700 |
| 2021-10-25 | 80.31 | $78.80 | 280100 |
| 2021-10-22 | 80.31 | $79.52 | 170900 |
| 2021-10-21 | 80.04 | $79.48 | 162000 |
| 2021-10-20 | 79.69 | $79.83 | 222600 |
| 2021-10-19 | 79.10 | $77.55 | 190500 |
| 2021-10-18 | 79.07 | $76.70 | 229700 |
| 2021-10-15 | 79.26 | $77.42 | 241000 |
| 2021-10-14 | 79.22 | $77.65 | 161700 |
| 2021-10-13 | 79.04 | $76.53 | 154200 |
| 2021-10-12 | 79.13 | $77.00 | 162800 |
| 2021-10-11 | 79.04 | $76.63 | 319500 |
| 2021-10-08 | 78.99 | $78.04 | 222700 |
| 2021-10-07 | 78.43 | $78.07 | 308000 |
| 2021-10-06 | 77.67 | $77.11 | 323700 |
| 2021-10-05 | 77.00 | $77.60 | 489800 |
| 2021-10-04 | 75.96 | $77.59 | 370600 |
| 2021-10-01 | 74.66 | $77.25 | 453000 |
| 2021-09-30 | 73.14 | $74.67 | 507900 |
| 2021-09-29 | 72.07 | $76.19 | 524300 |
| 2021-09-28 | 70.26 | $74.22 | 869600 |
| 2021-09-27 | 68.65 | $73.75 | 535800 |
| 2021-09-24 | 66.84 | $70.35 | 367200 |
| 2021-09-23 | 65.72 | $68.96 | 362100 |
| 2021-09-22 | 64.80 | $65.89 | 451900 |
| 2021-09-21 | 64.67 | $64.91 | 461700 |
| 2021-09-20 | 64.85 | $63.73 | 679900 |
| 2021-09-17 | 65.47 | $64.72 | 1.4M |
| 2021-09-16 | 65.93 | $64.90 | 601700 |
| 2021-09-15 | 66.46 | $65.91 | 440100 |
| 2021-09-14 | 66.80 | $65.69 | 302500 |
| 2021-09-13 | 67.30 | $67.10 | 342000 |
| 2021-09-10 | 67.47 | $66.52 | 359200 |
| 2021-09-09 | 67.89 | $67.20 | 401900 |
| 2021-09-08 | 68.20 | $67.43 | 326400 |
| 2021-09-07 | 68.51 | $67.85 | 391200 |
| 2021-09-03 | 68.77 | $69.01 | 228600 |
| 2021-09-02 | 68.73 | $69.07 | 360700 |
| 2021-09-01 | 68.67 | $68.26 | 320000 |
| 2021-08-31 | 68.87 | $68.58 | 294400 |
| 2021-08-30 | 69.03 | $68.04 | 284600 |
| 2021-08-27 | 69.40 | $70.54 | 422000 |
| 2021-08-26 | 69.08 | $68.94 | 237600 |
| 2021-08-25 | 69.22 | $69.69 | 383500 |
| 2021-08-24 | 69.15 | $69.84 | 347600 |
| 2021-08-23 | 69.05 | $69.59 | 198100 |
| 2021-08-20 | 69.03 | $68.73 | 258200 |
| 2021-08-19 | 69.29 | $67.57 | 396300 |
| 2021-08-18 | 70.00 | $68.69 | 489000 |
| 2021-08-17 | 70.52 | $70.54 | 499600 |
| 2021-08-16 | 70.60 | $71.14 | 520800 |
| 2021-08-13 | 70.51 | $71.72 | 744900 |
| 2021-08-12 | 70.25 | $71.49 | 264500 |
| 2021-08-11 | 70.03 | $71.96 | 471300 |
| 2021-08-10 | 69.63 | $72.09 | 467000 |
| 2021-08-09 | 69.15 | $71.95 | 519800 |
| 2021-08-06 | 68.63 | $72.65 | 406700 |
| 2021-08-05 | 67.83 | $69.98 | 391900 |
| 2021-08-04 | 67.76 | $68.97 | 466100 |
| 2021-08-03 | 68.04 | $70.08 | 462400 |
| 2021-08-02 | 68.09 | $68.23 | 516000 |
| 2021-07-30 | 68.80 | $68.84 | 480700 |
| 2021-07-29 | 69.53 | $70.59 | 347700 |
| 2021-07-28 | 69.92 | $71.08 | 542600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.07
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.78
Average
50.68
Maximum
78.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.07 | $106.00 | 1.8M |
| 2026-07-23 | 55.06 | $101.25 | 1.0M |
| 2026-07-22 | 57.78 | $102.19 | 725400 |
| 2026-07-21 | 58.04 | $102.28 | 693145 |
| 2026-07-20 | 58.24 | $102.35 | 648732 |
| 2026-07-17 | 60.55 | $103.19 | 597310 |
| 2026-07-16 | 63.49 | $104.22 | 1.0M |
| 2026-07-15 | 57.68 | $101.15 | 695800 |
| 2026-07-14 | 56.67 | $100.68 | 941500 |
| 2026-07-13 | 56.17 | $100.44 | 827700 |
| 2026-07-10 | 54.58 | $99.68 | 455700 |
| 2026-07-09 | 53.76 | $99.29 | 596100 |
| 2026-07-08 | 50.09 | $97.61 | 945606 |
| 2026-07-07 | 55.64 | $99.83 | 1.1M |
| 2026-07-06 | 58.44 | $100.84 | 791200 |
| 2026-07-02 | 57.06 | $100.16 | 1.1M |
| 2026-07-01 | 60.40 | $101.35 | 974329 |
| 2026-06-30 | 57.52 | $99.90 | 658200 |
| 2026-06-29 | 57.76 | $99.99 | 788800 |
| 2026-06-26 | 61.63 | $101.37 | 2.4M |
| 2026-06-25 | 60.54 | $100.77 | 779212 |
| 2026-06-24 | 58.64 | $99.75 | 560123 |
| 2026-06-23 | 56.84 | $98.82 | 760600 |
| 2026-06-22 | 53.34 | $97.13 | 514447 |
| 2026-06-18 | 52.03 | $96.53 | 1.3M |
| 2026-06-17 | 50.53 | $95.85 | 887200 |
| 2026-06-16 | 54.79 | $97.63 | 647100 |
| 2026-06-15 | 54.72 | $97.60 | 711240 |
| 2026-06-12 | 58.10 | $98.96 | 643445 |
| 2026-06-11 | 55.29 | $97.50 | 591400 |
| 2026-06-10 | 53.60 | $96.67 | 943500 |
| 2026-06-09 | 51.49 | $95.66 | 1.1M |
| 2026-06-08 | 49.52 | $94.75 | 901147 |
| 2026-06-05 | 50.75 | $95.32 | 566509 |
| 2026-06-04 | 49.88 | $94.90 | 674400 |
| 2026-06-03 | 43.89 | $92.22 | 703000 |
| 2026-06-02 | 47.82 | $94.16 | 561112 |
| 2026-06-01 | 43.75 | $92.51 | 508100 |
| 2026-05-29 | 48.65 | $94.75 | 678200 |
| 2026-05-28 | 48.50 | $94.69 | 556309 |
| 2026-05-27 | 48.96 | $94.90 | 508916 |
| 2026-05-26 | 50.41 | $95.56 | 432500 |
| 2026-05-22 | 48.30 | $94.60 | 865339 |
| 2026-05-21 | 46.60 | $93.84 | 977662 |
| 2026-05-20 | 48.02 | $94.56 | 706139 |
| 2026-05-19 | 42.12 | $92.03 | 550200 |
| 2026-05-18 | 43.62 | $92.84 | 452833 |
| 2026-05-15 | 42.12 | $92.22 | 511600 |
| 2026-05-14 | 44.01 | $93.27 | 675900 |
| 2026-05-13 | 40.73 | $91.91 | 1.0M |
| 2026-05-12 | 43.91 | $93.68 | 918900 |
| 2026-05-11 | 44.30 | $93.89 | 688800 |
| 2026-05-08 | 49.00 | $96.28 | 723100 |
| 2026-05-07 | 51.34 | $97.36 | 761900 |
| 2026-05-06 | 54.28 | $98.65 | 908359 |
| 2026-05-05 | 51.65 | $97.36 | 868000 |
| 2026-05-04 | 49.73 | $96.46 | 774816 |
| 2026-05-01 | 51.95 | $97.48 | 621504 |
| 2026-04-30 | 52.36 | $97.67 | 936800 |
| 2026-04-29 | 50.14 | $96.55 | 1.0M |
| 2026-04-28 | 54.14 | $98.42 | 723237 |
| 2026-04-27 | 53.04 | $97.84 | 1.4M |
| 2026-04-24 | 46.78 | $94.86 | 2.0M |
| 2026-04-23 | 54.22 | $98.09 | 976920 |
| 2026-04-22 | 53.03 | $97.55 | 735108 |
| 2026-04-21 | 55.77 | $98.63 | 707100 |
| 2026-04-20 | 59.89 | $100.14 | 841800 |
| 2026-04-17 | 59.49 | $99.93 | 1.0M |
| 2026-04-16 | 54.35 | $97.40 | 442518 |
| 2026-04-15 | 55.87 | $97.97 | 677500 |
| 2026-04-14 | 56.45 | $98.19 | 1.4M |
| 2026-04-13 | 55.68 | $97.80 | 1.1M |
| 2026-04-10 | 55.41 | $97.66 | 867000 |
| 2026-04-09 | 59.69 | $99.40 | 864574 |
| 2026-04-08 | 55.48 | $97.16 | 1.1M |
| 2026-04-07 | 48.25 | $94.01 | 794200 |
| 2026-04-06 | 48.58 | $94.15 | 553800 |
| 2026-04-02 | 48.00 | $93.91 | 497900 |
| 2026-04-01 | 47.29 | $93.61 | 1.1M |
| 2026-03-31 | 44.67 | $92.52 | 688400 |
| 2026-03-30 | 38.95 | $90.35 | 733927 |
| 2026-03-27 | 37.18 | $89.73 | 829100 |
| 2026-03-26 | 41.26 | $91.96 | 562100 |
| 2026-03-25 | 40.56 | $91.71 | 1.1M |
| 2026-03-24 | 38.81 | $91.07 | 613600 |
| 2026-03-23 | 37.60 | $90.63 | 952406 |
| 2026-03-20 | 34.95 | $89.67 | 1.7M |
| 2026-03-19 | 33.69 | $89.22 | 1.5M |
| 2026-03-18 | 31.91 | $88.58 | 1.2M |
| 2026-03-17 | 35.59 | $91.18 | 541200 |
| 2026-03-16 | 33.78 | $90.53 | 645740 |
| 2026-03-13 | 33.51 | $90.43 | 844533 |
| 2026-03-12 | 33.53 | $90.45 | 1.3M |
| 2026-03-11 | 35.24 | $91.75 | 700747 |
| 2026-03-10 | 37.79 | $93.56 | 659806 |
| 2026-03-09 | 38.27 | $93.89 | 722900 |
| 2026-03-06 | 39.29 | $94.60 | 649443 |
| 2026-03-05 | 43.10 | $97.08 | 668735 |
| 2026-03-04 | 46.30 | $98.94 | 945642 |
| 2026-03-03 | 45.55 | $98.58 | 1.3M |
| 2026-03-02 | 47.62 | $99.77 | 613600 |
| 2026-02-27 | 45.45 | $98.67 | 1.6M |
| 2026-02-26 | 55.52 | $103.73 | 774343 |
| 2026-02-25 | 53.06 | $102.47 | 1.7M |
| 2026-02-24 | 47.35 | $99.87 | 585700 |
| 2026-02-23 | 48.89 | $100.58 | 902000 |
| 2026-02-20 | 62.04 | $105.44 | 1.4M |
| 2026-02-19 | 58.00 | $103.61 | 758700 |
| 2026-02-18 | 58.26 | $103.69 | 900512 |
| 2026-02-17 | 59.58 | $104.11 | 724900 |
| 2026-02-13 | 59.58 | $104.11 | 930938 |
| 2026-02-12 | 56.28 | $102.56 | 664400 |
| 2026-02-11 | 59.62 | $103.68 | 561716 |
| 2026-02-10 | 64.45 | $105.17 | 585549 |
| 2026-02-09 | 71.93 | $107.18 | 488500 |
| 2026-02-06 | 74.54 | $107.82 | 979400 |
| 2026-02-05 | 72.69 | $106.56 | 1.0M |
| 2026-02-04 | 72.20 | $106.24 | 1.1M |
| 2026-02-03 | 68.26 | $103.91 | 1.1M |
| 2026-02-02 | 66.45 | $102.97 | 910800 |
| 2026-01-30 | 65.15 | $102.33 | 891800 |
| 2026-01-29 | 66.87 | $102.78 | 792233 |
| 2026-01-28 | 63.16 | $100.97 | 1.2M |
| 2026-01-27 | 63.38 | $101.03 | 866300 |
| 2026-01-26 | 61.93 | $100.35 | 1.1M |
| 2026-01-23 | 61.59 | $100.19 | 2.3M |
| 2026-01-22 | 62.82 | $100.56 | 1.0M |
| 2026-01-21 | 62.86 | $100.57 | 827115 |
| 2026-01-20 | 54.67 | $96.88 | 491200 |
| 2026-01-16 | 59.94 | $98.43 | 614334 |
| 2026-01-15 | 61.99 | $98.99 | 604900 |
| 2026-01-14 | 59.22 | $97.82 | 674439 |
| 2026-01-13 | 56.33 | $96.70 | 518400 |
| 2026-01-12 | 56.98 | $96.89 | 477112 |
| 2026-01-09 | 59.74 | $97.69 | 706200 |
| 2026-01-08 | 62.00 | $98.32 | 624521 |
| 2026-01-07 | 57.85 | $96.59 | 482400 |
| 2026-01-06 | 59.75 | $97.12 | 690600 |
| 2026-01-05 | 55.66 | $95.55 | 820707 |
| 2026-01-02 | 51.74 | $94.23 | 538107 |
| 2025-12-31 | 51.37 | $94.11 | 617803 |
| 2025-12-30 | 54.53 | $95.06 | 551200 |
| 2025-12-29 | 55.27 | $95.28 | 560445 |
| 2025-12-26 | 56.92 | $95.77 | 443400 |
| 2025-12-24 | 58.54 | $96.25 | 173100 |
| 2025-12-23 | 57.80 | $95.94 | 604300 |
| 2025-12-22 | 61.78 | $97.12 | 475615 |
| 2025-12-19 | 61.99 | $97.18 | 1.4M |
| 2025-12-18 | 62.49 | $97.33 | 877800 |
| 2025-12-17 | 63.61 | $97.68 | 819400 |
| 2025-12-16 | 61.84 | $96.73 | 875712 |
| 2025-12-15 | 62.91 | $97.08 | 1.7M |
| 2025-12-12 | 61.08 | $96.08 | 1.3M |
| 2025-12-11 | 59.30 | $95.15 | 1.1M |
| 2025-12-10 | 59.44 | $95.20 | 1.1M |
| 2025-12-09 | 53.65 | $92.39 | 824900 |
| 2025-12-08 | 51.57 | $91.50 | 716048 |
| 2025-12-05 | 53.20 | $92.14 | 674600 |
| 2025-12-04 | 53.05 | $92.07 | 530800 |
| 2025-12-03 | 52.17 | $91.66 | 663231 |
| 2025-12-02 | 45.71 | $88.91 | 808300 |
| 2025-12-01 | 48.27 | $90.05 | 713800 |
| 2025-11-28 | 46.93 | $89.51 | 356143 |
| 2025-11-26 | 47.52 | $89.78 | 599492 |
| 2025-11-25 | 47.83 | $89.93 | 787236 |
| 2025-11-24 | 41.55 | $87.37 | 938900 |
| 2025-11-21 | 42.85 | $88.05 | 1.1M |
| 2025-11-20 | 36.51 | $85.77 | 773200 |
| 2025-11-19 | 38.87 | $87.08 | 657900 |
| 2025-11-18 | 36.06 | $86.14 | 723716 |
| 2025-11-17 | 33.49 | $85.31 | 624200 |
| 2025-11-14 | 40.03 | $88.87 | 552400 |
| 2025-11-13 | 40.80 | $89.23 | 678634 |
| 2025-11-12 | 41.68 | $89.65 | 776929 |
| 2025-11-11 | 39.09 | $88.78 | 1.1M |
| 2025-11-10 | 39.24 | $88.86 | 942400 |
| 2025-11-07 | 36.26 | $87.85 | 1.2M |
| 2025-11-06 | 35.36 | $87.55 | 713249 |
| 2025-11-05 | 36.05 | $87.98 | 689820 |
| 2025-11-04 | 35.86 | $87.91 | 1.3M |
| 2025-11-03 | 37.30 | $88.85 | 706300 |
| 2025-10-31 | 36.78 | $88.65 | 835300 |
| 2025-10-30 | 35.50 | $88.14 | 966200 |
| 2025-10-29 | 35.79 | $88.35 | 1.1M |
| 2025-10-28 | 37.65 | $89.72 | 898400 |
| 2025-10-27 | 38.64 | $90.43 | 872219 |
| 2025-10-24 | 38.69 | $90.47 | 950345 |
| 2025-10-23 | 37.54 | $89.92 | 2.0M |
| 2025-10-22 | 43.04 | $93.87 | 715317 |
| 2025-10-21 | 44.13 | $94.57 | 666700 |
| 2025-10-20 | 44.02 | $94.51 | 711977 |
| 2025-10-17 | 40.02 | $92.47 | 763925 |
| 2025-10-16 | 37.83 | $91.41 | 1.1M |
| 2025-10-15 | 46.12 | $96.90 | 575900 |
| 2025-10-14 | 49.98 | $98.94 | 406217 |
| 2025-10-13 | 43.99 | $96.20 | 608314 |
| 2025-10-10 | 38.02 | $93.88 | 806800 |
| 2025-10-09 | 48.56 | $98.85 | 498200 |
| 2025-10-08 | 50.43 | $99.55 | 354600 |
| 2025-10-07 | 51.67 | $100.01 | 656600 |
| 2025-10-06 | 53.72 | $100.76 | 998500 |
| 2025-10-03 | 50.24 | $99.37 | 917021 |
| 2025-10-02 | 46.33 | $97.95 | 522400 |
| 2025-10-01 | 47.61 | $98.46 | 536100 |
| 2025-09-30 | 48.63 | $98.87 | 610200 |
| 2025-09-29 | 49.77 | $99.33 | 947446 |
| 2025-09-26 | 54.64 | $101.17 | 373347 |
| 2025-09-25 | 52.05 | $100.10 | 444300 |
| 2025-09-24 | 52.42 | $100.24 | 447700 |
| 2025-09-23 | 52.58 | $100.30 | 466200 |
| 2025-09-22 | 52.00 | $100.04 | 775200 |
| 2025-09-19 | 55.32 | $101.39 | 1.9M |
| 2025-09-18 | 60.97 | $103.45 | 638800 |
| 2025-09-17 | 56.39 | $101.22 | 928709 |
| 2025-09-16 | 54.24 | $100.28 | 563606 |
| 2025-09-15 | 55.71 | $100.81 | 524100 |
| 2025-09-12 | 56.93 | $101.25 | 569200 |
| 2025-09-11 | 59.60 | $102.20 | 512020 |
| 2025-09-10 | 58.03 | $101.40 | 513331 |
| 2025-09-09 | 57.30 | $101.03 | 784000 |
| 2025-09-08 | 60.43 | $102.19 | 689800 |
| 2025-09-05 | 62.74 | $103.01 | 1.4M |
| 2025-09-04 | 64.28 | $103.55 | 862600 |
| 2025-09-03 | 60.63 | $101.40 | 821300 |
| 2025-09-02 | 64.59 | $102.76 | 969700 |
| 2025-08-29 | 63.43 | $102.06 | 564907 |
| 2025-08-28 | 62.88 | $101.73 | 907825 |
| 2025-08-27 | 62.96 | $101.76 | 766829 |
| 2025-08-26 | 60.14 | $100.04 | 602400 |
| 2025-08-25 | 58.67 | $99.19 | 457622 |
| 2025-08-22 | 61.81 | $100.42 | 781000 |
| 2025-08-21 | 54.28 | $96.44 | 418500 |
| 2025-08-20 | 54.69 | $96.60 | 575200 |
| 2025-08-19 | 54.18 | $96.35 | 540541 |
| 2025-08-18 | 53.45 | $95.99 | 534100 |
| 2025-08-15 | 52.27 | $95.40 | 813110 |
| 2025-08-14 | 57.24 | $97.53 | 654100 |
| 2025-08-13 | 57.55 | $97.66 | 623100 |
| 2025-08-12 | 53.51 | $95.51 | 737900 |
| 2025-08-11 | 45.56 | $92.04 | 939000 |
| 2025-08-08 | 45.95 | $92.22 | 899300 |
| 2025-08-07 | 44.86 | $91.78 | 819600 |
| 2025-08-06 | 47.52 | $93.07 | 643800 |
| 2025-08-05 | 49.81 | $94.12 | 865500 |
| 2025-08-04 | 48.62 | $93.59 | 828500 |
| 2025-08-01 | 46.75 | $92.76 | 1.1M |
| 2025-07-31 | 49.67 | $94.17 | 912300 |
| 2025-07-30 | 53.63 | $95.92 | 777800 |
| 2025-07-29 | 56.51 | $97.10 | 924400 |
| 2025-07-28 | 57.73 | $97.59 | 1.5M |
| 2025-07-25 | 60.02 | $98.50 | 2.0M |
| 2025-07-24 | 59.00 | $97.90 | 2.0M |
| 2025-07-23 | 57.84 | $97.22 | 1.1M |
| 2025-07-22 | 60.54 | $98.35 | 1.4M |
| 2025-07-21 | 58.32 | $96.99 | 726400 |
| 2025-07-18 | 60.26 | $97.81 | 538900 |
| 2025-07-17 | 59.92 | $97.59 | 641500 |
| 2025-07-16 | 57.30 | $95.93 | 950900 |
| 2025-07-15 | 54.77 | $94.44 | 910300 |
| 2025-07-14 | 65.25 | $98.70 | 1.1M |
| 2025-07-11 | 62.78 | $97.14 | 792200 |
| 2025-07-10 | 64.20 | $97.65 | 624400 |
| 2025-07-09 | 63.82 | $97.40 | 580300 |
| 2025-07-08 | 62.74 | $96.69 | 740700 |
| 2025-07-07 | 61.60 | $95.94 | 780900 |
| 2025-07-03 | 63.91 | $96.87 | 482300 |
| 2025-07-02 | 63.73 | $96.74 | 1.2M |
| 2025-07-01 | 61.66 | $95.26 | 945100 |
| 2025-06-30 | 56.51 | $92.03 | 1.4M |
| 2025-06-27 | 54.63 | $90.98 | 16.2M |
| 2025-06-26 | 56.67 | $91.90 | 975800 |
| 2025-06-25 | 50.84 | $88.83 | 778900 |
| 2025-06-24 | 52.59 | $89.63 | 830500 |
| 2025-06-23 | 49.67 | $88.21 | 1.0M |
| 2025-06-20 | 44.58 | $85.98 | 1.6M |
| 2025-06-18 | 44.70 | $86.04 | 773900 |
| 2025-06-17 | 42.55 | $85.13 | 1.3M |
| 2025-06-16 | 44.48 | $86.20 | 946500 |
| 2025-06-13 | 42.20 | $85.22 | 855300 |
| 2025-06-12 | 47.32 | $87.94 | 724300 |
| 2025-06-11 | 49.59 | $89.02 | 656600 |
| 2025-06-10 | 53.55 | $90.77 | 604400 |
| 2025-06-09 | 53.00 | $90.50 | 592700 |
| 2025-06-06 | 51.42 | $89.72 | 510100 |
| 2025-06-05 | 46.17 | $87.33 | 527000 |
| 2025-06-04 | 46.57 | $87.53 | 562100 |
| 2025-06-03 | 48.78 | $88.63 | 596000 |
| 2025-06-02 | 45.35 | $87.10 | 739000 |
| 2025-05-30 | 46.71 | $87.80 | 1.0M |
| 2025-05-29 | 48.83 | $88.87 | 750500 |
| 2025-05-28 | 47.37 | $88.18 | 577500 |
| 2025-05-27 | 50.43 | $89.72 | 901800 |
| 2025-05-23 | 45.85 | $87.60 | 1.0M |
| 2025-05-22 | 46.46 | $87.92 | 897900 |
| 2025-05-21 | 46.40 | $87.89 | 817100 |
| 2025-05-20 | 51.68 | $90.58 | 542100 |
| 2025-05-19 | 53.48 | $91.42 | 608400 |
| 2025-05-16 | 53.24 | $91.29 | 907600 |
| 2025-05-15 | 52.70 | $90.99 | 600800 |
| 2025-05-14 | 53.40 | $91.35 | 782400 |
| 2025-05-13 | 53.95 | $91.64 | 1.1M |
| 2025-05-12 | 54.22 | $91.79 | 885400 |
| 2025-05-09 | 49.28 | $88.74 | 650000 |
| 2025-05-08 | 50.92 | $89.70 | 740900 |
| 2025-05-07 | 46.62 | $87.26 | 701100 |
| 2025-05-06 | 48.06 | $88.14 | 684800 |
| 2025-05-05 | 49.91 | $89.25 | 681000 |
| 2025-05-02 | 50.13 | $89.38 | 500500 |
| 2025-05-01 | 47.26 | $87.65 | 624400 |
| 2025-04-30 | 45.77 | $86.78 | 620900 |
| 2025-04-29 | 47.05 | $87.66 | 966600 |
| 2025-04-28 | 46.77 | $87.49 | 1.0M |
| 2025-04-25 | 46.57 | $87.36 | 1.4M |
| 2025-04-24 | 49.84 | $89.75 | 773300 |
| 2025-04-23 | 48.27 | $88.66 | 660300 |
| 2025-04-22 | 45.84 | $87.02 | 680400 |
| 2025-04-21 | 40.29 | $83.60 | 629300 |
| 2025-04-17 | 41.74 | $84.82 | 627000 |
| 2025-04-16 | 40.49 | $84.07 | 807700 |
| 2025-04-15 | 40.23 | $83.91 | 568300 |
| 2025-04-14 | 38.52 | $82.84 | 625800 |
| 2025-04-11 | 36.28 | $81.45 | 743500 |
| 2025-04-10 | 36.37 | $81.55 | 1000000 |
| 2025-04-09 | 42.15 | $87.32 | 1.5M |
| 2025-04-08 | 29.78 | $80.59 | 1.1M |
| 2025-04-07 | 31.16 | $82.06 | 1.3M |
| 2025-04-04 | 29.94 | $81.48 | 1.1M |
| 2025-04-03 | 32.95 | $84.63 | 1.0M |
| 2025-04-02 | 47.38 | $94.67 | 790400 |
| 2025-04-01 | 41.55 | $92.26 | 634200 |
| 2025-03-31 | 42.59 | $92.82 | 726000 |
| 2025-03-28 | 41.08 | $92.22 | 641700 |
| 2025-03-27 | 44.03 | $93.83 | 571800 |
| 2025-03-26 | 44.25 | $93.95 | 589500 |
| 2025-03-25 | 45.13 | $94.43 | 614100 |
| 2025-03-24 | 45.81 | $94.81 | 701100 |
| 2025-03-21 | 40.51 | $92.45 | 2.9M |
| 2025-03-20 | 41.09 | $92.81 | 821200 |
| 2025-03-19 | 43.73 | $94.40 | 605800 |
| 2025-03-18 | 39.61 | $92.62 | 537500 |
| 2025-03-17 | 39.80 | $92.74 | 708000 |
| 2025-03-14 | 37.12 | $91.60 | 648200 |
| 2025-03-13 | 31.55 | $89.40 | 493600 |
| 2025-03-12 | 32.66 | $90.29 | 689000 |
| 2025-03-11 | 32.91 | $90.49 | 706600 |
| 2025-03-10 | 32.79 | $90.44 | 875300 |
| 2025-03-07 | 35.85 | $92.93 | 729500 |
| 2025-03-06 | 34.55 | $92.37 | 705600 |
| 2025-03-05 | 37.37 | $94.56 | 735500 |
| 2025-03-04 | 38.65 | $95.49 | 600500 |
| 2025-03-03 | 44.42 | $99.22 | 479000 |
| 2025-02-28 | 47.26 | $100.80 | 469400 |
| 2025-02-27 | 43.99 | $99.28 | 459700 |
| 2025-02-26 | 44.59 | $99.63 | 404900 |
| 2025-02-25 | 44.62 | $99.65 | 616800 |
| 2025-02-24 | 42.77 | $98.74 | 514600 |
| 2025-02-21 | 43.66 | $99.32 | 696400 |
| 2025-02-20 | 46.89 | $101.36 | 574800 |
| 2025-02-19 | 48.79 | $102.49 | 415700 |
| 2025-02-18 | 49.99 | $103.19 | 525500 |
| 2025-02-14 | 48.34 | $102.23 | 640500 |
| 2025-02-13 | 49.03 | $102.66 | 454200 |
| 2025-02-12 | 49.56 | $103.00 | 511700 |
| 2025-02-11 | 55.05 | $106.31 | 324700 |
| 2025-02-10 | 53.00 | $104.94 | 409000 |
| 2025-02-07 | 55.95 | $106.61 | 538400 |
| 2025-02-06 | 58.22 | $107.84 | 489600 |
| 2025-02-05 | 56.98 | $106.92 | 505500 |
| 2025-02-04 | 54.41 | $105.08 | 477700 |
| 2025-02-03 | 51.48 | $103.12 | 630000 |
| 2025-01-31 | 55.78 | $105.59 | 749000 |
| 2025-01-30 | 56.43 | $105.95 | 571400 |
| 2025-01-29 | 57.48 | $106.54 | 862500 |
| 2025-01-28 | 60.72 | $108.33 | 1.1M |
| 2025-01-27 | 58.06 | $106.21 | 1.1M |
| 2025-01-24 | 54.55 | $103.67 | 1.5M |
| 2025-01-23 | 45.96 | $98.59 | 1.0M |
| 2025-01-22 | 47.43 | $99.47 | 640600 |
| 2025-01-21 | 49.90 | $100.90 | 509200 |
| 2025-01-17 | 47.77 | $99.72 | 535500 |
| 2025-01-16 | 45.74 | $98.63 | 647500 |
| 2025-01-15 | 47.18 | $99.53 | 740600 |
| 2025-01-14 | 43.04 | $97.34 | 1.3M |
| 2025-01-13 | 32.97 | $92.92 | 1.3M |
| 2025-01-10 | 32.48 | $92.73 | 1.5M |
| 2025-01-08 | 37.09 | $96.15 | 505800 |
| 2025-01-07 | 36.97 | $96.10 | 895100 |
| 2025-01-06 | 38.16 | $96.93 | 1.1M |
| 2025-01-03 | 38.87 | $97.43 | 1.2M |
| 2025-01-02 | 37.92 | $97.00 | 4.8M |
| 2024-12-31 | 41.46 | $99.48 | 1.2M |
| 2024-12-30 | 43.17 | $100.59 | 405700 |
| 2024-12-27 | 43.21 | $100.62 | 417800 |
| 2024-12-26 | 45.77 | $102.28 | 322400 |
| 2024-12-24 | 43.59 | $101.14 | 160800 |
| 2024-12-23 | 42.62 | $100.63 | 432400 |
| 2024-12-20 | 41.83 | $100.21 | 1.4M |
| 2024-12-19 | 39.42 | $98.93 | 849800 |
| 2024-12-18 | 41.59 | $100.63 | 796400 |
| 2024-12-17 | 50.72 | $106.47 | 542700 |
| 2024-12-16 | 54.56 | $108.44 | 754000 |
| 2024-12-13 | 55.10 | $108.71 | 571300 |
| 2024-12-12 | 53.74 | $107.87 | 385000 |
| 2024-12-11 | 57.49 | $109.77 | 387200 |
| 2024-12-10 | 55.39 | $108.42 | 317600 |
| 2024-12-09 | 54.60 | $107.92 | 539800 |
| 2024-12-06 | 60.74 | $110.93 | 465700 |
| 2024-12-05 | 60.48 | $110.75 | 695300 |
| 2024-12-04 | 61.00 | $111.00 | 764000 |
| 2024-12-03 | 59.32 | $109.73 | 540000 |
| 2024-12-02 | 58.82 | $109.35 | 491800 |
| 2024-11-29 | 61.36 | $110.69 | 480100 |
| 2024-11-27 | 62.44 | $111.25 | 578300 |
| 2024-11-26 | 62.18 | $111.02 | 670500 |
| 2024-11-25 | 63.83 | $111.93 | 649900 |
| 2024-11-22 | 60.64 | $109.00 | 678400 |
| 2024-11-21 | 58.03 | $106.83 | 342600 |
| 2024-11-20 | 55.44 | $104.82 | 752100 |
| 2024-11-19 | 55.88 | $105.09 | 318800 |
| 2024-11-18 | 56.65 | $105.58 | 334600 |
| 2024-11-15 | 57.41 | $106.07 | 711200 |
| 2024-11-14 | 58.04 | $106.49 | 542800 |
| 2024-11-13 | 58.57 | $106.85 | 579400 |
| 2024-11-12 | 60.78 | $108.37 | 517600 |
| 2024-11-11 | 64.76 | $110.98 | 637000 |
| 2024-11-08 | 62.44 | $108.39 | 423400 |
| 2024-11-07 | 61.80 | $107.70 | 805600 |
| 2024-11-06 | 67.67 | $111.42 | 1.9M |
| 2024-11-05 | 51.60 | $97.73 | 439400 |
| 2024-11-04 | 47.86 | $95.65 | 343000 |
| 2024-11-01 | 51.05 | $97.42 | 445500 |
| 2024-10-31 | 51.25 | $97.53 | 349700 |
| 2024-10-30 | 55.55 | $99.80 | 572000 |
| 2024-10-29 | 52.96 | $98.23 | 384400 |
| 2024-10-28 | 53.41 | $98.47 | 414700 |
| 2024-10-25 | 48.74 | $95.78 | 491200 |
| 2024-10-24 | 53.02 | $98.06 | 552000 |
| 2024-10-23 | 50.45 | $96.64 | 731200 |
| 2024-10-22 | 51.50 | $97.20 | 417200 |
| 2024-10-21 | 50.30 | $96.52 | 448200 |
| 2024-10-18 | 60.59 | $101.43 | 497700 |
| 2024-10-17 | 64.56 | $102.98 | 412000 |
| 2024-10-16 | 63.46 | $102.23 | 830000 |
| 2024-10-15 | 62.44 | $101.54 | 547500 |
| 2024-10-14 | 60.66 | $100.36 | 308800 |
| 2024-10-11 | 58.63 | $99.07 | 388500 |
| 2024-10-10 | 52.70 | $95.78 | 354700 |
| 2024-10-09 | 54.13 | $96.42 | 412400 |
| 2024-10-08 | 51.44 | $95.05 | 223700 |
| 2024-10-07 | 52.64 | $95.61 | 411800 |
| 2024-10-04 | 54.42 | $96.44 | 429900 |
| 2024-10-03 | 51.03 | $94.65 | 431200 |
| 2024-10-02 | 49.89 | $94.08 | 365800 |
| 2024-10-01 | 49.84 | $94.05 | 398000 |
| 2024-09-30 | 56.28 | $97.18 | 452000 |
| 2024-09-27 | 53.68 | $95.75 | 464400 |
| 2024-09-26 | 53.26 | $95.52 | 426200 |
| 2024-09-25 | 52.15 | $94.91 | 481700 |
| 2024-09-24 | 57.28 | $97.34 | 454400 |
| 2024-09-23 | 60.64 | $98.78 | 350100 |
| 2024-09-20 | 60.64 | $98.78 | 1.6M |
| 2024-09-19 | 67.72 | $101.63 | 553200 |
| 2024-09-18 | 64.19 | $99.10 | 513400 |
| 2024-09-17 | 63.63 | $98.72 | 677700 |
| 2024-09-16 | 62.08 | $97.69 | 520100 |
| 2024-09-13 | 57.43 | $94.91 | 572600 |
| 2024-09-12 | 52.70 | $92.52 | 210100 |
| 2024-09-11 | 51.48 | $91.95 | 292000 |
| 2024-09-10 | 53.37 | $92.77 | 489200 |
| 2024-09-09 | 55.26 | $93.58 | 319000 |
| 2024-09-06 | 54.79 | $93.33 | 252000 |
| 2024-09-05 | 59.67 | $95.37 | 258600 |
| 2024-09-04 | 60.24 | $95.60 | 352000 |
| 2024-09-03 | 61.59 | $96.15 | 469200 |
| 2024-08-30 | 63.90 | $97.09 | 591700 |
| 2024-08-29 | 63.47 | $96.78 | 428000 |
| 2024-08-28 | 62.86 | $96.33 | 258500 |
| 2024-08-27 | 61.36 | $95.23 | 368600 |
| 2024-08-26 | 62.49 | $95.75 | 632600 |
| 2024-08-23 | 64.39 | $96.62 | 454300 |
| 2024-08-22 | 57.62 | $91.79 | 247300 |
| 2024-08-21 | 56.94 | $91.37 | 262700 |
| 2024-08-20 | 56.55 | $91.12 | 451600 |
| 2024-08-19 | 58.94 | $92.29 | 351600 |
| 2024-08-16 | 57.91 | $91.58 | 524400 |
| 2024-08-15 | 54.91 | $89.58 | 499900 |
| 2024-08-14 | 51.96 | $87.77 | 424400 |
| 2024-08-13 | 52.31 | $87.97 | 449400 |
| 2024-08-12 | 50.96 | $87.13 | 264600 |
| 2024-08-09 | 52.70 | $88.16 | 412500 |
| 2024-08-08 | 54.47 | $89.19 | 448000 |
| 2024-08-07 | 53.11 | $88.25 | 592400 |
| 2024-08-06 | 53.69 | $88.61 | 521800 |
| 2024-08-05 | 52.56 | $87.79 | 790200 |
| 2024-08-02 | 57.60 | $90.88 | 825200 |
| 2024-08-01 | 64.51 | $94.51 | 819800 |
| 2024-07-31 | 75.00 | $98.97 | 619300 |
| 2024-07-30 | 75.08 | $99.00 | 374700 |
| 2024-07-29 | 74.95 | $98.84 | 578900 |
| 2024-07-26 | 78.25 | $100.18 | 751200 |
| 2024-07-25 | 76.09 | $97.29 | 1.3M |
| 2024-07-24 | 70.77 | $91.71 | 1.0M |
| 2024-07-23 | 75.30 | $93.30 | 768400 |
| 2024-07-22 | 73.47 | $91.49 | 648400 |
| 2024-07-19 | 71.81 | $89.98 | 633600 |
| 2024-07-18 | 70.60 | $88.94 | 764700 |
| 2024-07-17 | 75.24 | $90.52 | 939600 |
| 2024-07-16 | 74.87 | $90.15 | 961100 |
| 2024-07-15 | 70.80 | $86.49 | 881500 |
| 2024-07-12 | 66.41 | $83.38 | 701600 |
| 2024-07-11 | 65.07 | $82.55 | 839500 |
| 2024-07-10 | 56.40 | $78.17 | 396700 |
| 2024-07-09 | 52.01 | $76.47 | 398700 |
| 2024-07-08 | 49.17 | $75.48 | 342300 |
| 2024-07-05 | 49.14 | $75.47 | 336600 |
| 2024-07-03 | 50.64 | $76.02 | 343000 |
| 2024-07-02 | 53.88 | $77.16 | 401100 |
| 2024-07-01 | 50.28 | $75.80 | 509100 |
| 2024-06-28 | 52.04 | $76.42 | 1.2M |
| 2024-06-27 | 46.50 | $74.49 | 407000 |
| 2024-06-26 | 43.30 | $73.50 | 371900 |
| 2024-06-25 | 43.38 | $73.53 | 334100 |
| 2024-06-24 | 45.46 | $74.37 | 371400 |
| 2024-06-21 | 40.48 | $72.83 | 1.1M |
| 2024-06-20 | 40.57 | $72.87 | 504700 |
| 2024-06-18 | 40.99 | $73.06 | 539900 |
| 2024-06-17 | 39.85 | $72.69 | 579900 |
| 2024-06-14 | 35.38 | $71.30 | 460500 |
| 2024-06-13 | 37.07 | $72.20 | 470300 |
| 2024-06-12 | 39.45 | $73.39 | 657300 |
| 2024-06-11 | 34.78 | $71.99 | 633000 |
| 2024-06-10 | 36.33 | $72.81 | 362200 |
| 2024-06-07 | 38.39 | $73.84 | 389300 |
| 2024-06-06 | 39.82 | $74.53 | 412900 |
| 2024-06-05 | 39.98 | $74.61 | 491300 |
| 2024-06-04 | 40.58 | $74.91 | 660600 |
| 2024-06-03 | 43.09 | $76.14 | 411600 |
| 2024-05-31 | 45.63 | $77.31 | 537500 |
| 2024-05-30 | 43.71 | $76.60 | 472800 |
| 2024-05-29 | 37.79 | $74.58 | 711400 |
| 2024-05-28 | 43.84 | $77.37 | 652900 |
| 2024-05-24 | 43.29 | $77.19 | 500100 |
| 2024-05-23 | 40.19 | $76.20 | 489700 |
| 2024-05-22 | 45.03 | $78.25 | 663800 |
| 2024-05-21 | 48.44 | $79.51 | 878700 |
| 2024-05-20 | 49.45 | $79.87 | 1.4M |
| 2024-05-17 | 52.29 | $80.85 | 347100 |
| 2024-05-16 | 51.09 | $80.41 | 222300 |
| 2024-05-15 | 53.99 | $81.40 | 287500 |
| 2024-05-14 | 53.17 | $81.08 | 193000 |
| 2024-05-13 | 50.66 | $80.11 | 311700 |
| 2024-05-10 | 53.62 | $81.16 | 281000 |
| 2024-05-09 | 52.28 | $80.63 | 298600 |
| 2024-05-08 | 52.80 | $80.82 | 327700 |
| 2024-05-07 | 52.40 | $80.65 | 442200 |
| 2024-05-06 | 51.59 | $80.30 | 410800 |
| 2024-05-03 | 47.42 | $78.57 | 285000 |
| 2024-05-02 | 46.61 | $78.25 | 340400 |
| 2024-05-01 | 44.13 | $77.28 | 448500 |
| 2024-04-30 | 39.81 | $75.70 | 487300 |
| 2024-04-29 | 42.54 | $77.08 | 564100 |
| 2024-04-26 | 44.36 | $77.95 | 466800 |
| 2024-04-25 | 46.56 | $78.96 | 603300 |
| 2024-04-24 | 49.27 | $80.14 | 381700 |
| 2024-04-23 | 48.55 | $79.84 | 426800 |
| 2024-04-22 | 47.14 | $79.25 | 573500 |
| 2024-04-19 | 44.91 | $78.33 | 661700 |
| 2024-04-18 | 40.18 | $76.52 | 415000 |
| 2024-04-17 | 39.00 | $76.09 | 410700 |
| 2024-04-16 | 39.62 | $76.45 | 431200 |
| 2024-04-15 | 42.41 | $78.01 | 489600 |
| 2024-04-12 | 43.43 | $78.56 | 350900 |
| 2024-04-11 | 44.39 | $79.08 | 368500 |
| 2024-04-10 | 43.55 | $78.71 | 477600 |
| 2024-04-09 | 51.66 | $82.74 | 324600 |
| 2024-04-08 | 51.15 | $82.50 | 321600 |
| 2024-04-05 | 48.75 | $81.39 | 443100 |
| 2024-04-04 | 45.76 | $80.08 | 369900 |
| 2024-04-03 | 45.60 | $80.01 | 331900 |
| 2024-04-02 | 47.23 | $80.87 | 482300 |
| 2024-04-01 | 52.06 | $83.21 | 369600 |
| 2024-03-28 | 56.32 | $85.03 | 384700 |
| 2024-03-27 | 54.57 | $84.13 | 280200 |
| 2024-03-26 | 47.52 | $80.94 | 266000 |
| 2024-03-25 | 47.81 | $81.07 | 240900 |
| 2024-03-22 | 48.56 | $81.42 | 363200 |
| 2024-03-21 | 52.86 | $83.33 | 434400 |
| 2024-03-20 | 50.64 | $82.31 | 403600 |
| 2024-03-19 | 43.87 | $79.56 | 314600 |
| 2024-03-18 | 43.06 | $79.26 | 516600 |
| 2024-03-15 | 44.55 | $79.99 | 1.3M |
| 2024-03-14 | 45.09 | $80.26 | 476600 |
| 2024-03-13 | 48.71 | $81.98 | 295100 |
| 2024-03-12 | 49.61 | $82.39 | 275700 |
| 2024-03-11 | 52.02 | $83.47 | 264400 |
| 2024-03-08 | 52.72 | $83.78 | 249100 |
| 2024-03-07 | 52.70 | $83.77 | 296900 |
| 2024-03-06 | 53.05 | $83.94 | 420500 |
| 2024-03-05 | 55.17 | $84.97 | 428000 |
| 2024-03-04 | 50.27 | $82.30 | 339800 |
| 2024-03-01 | 50.29 | $82.31 | 383500 |
| 2024-02-29 | 53.73 | $84.04 | 370700 |
| 2024-02-28 | 50.43 | $82.27 | 303700 |
| 2024-02-27 | 52.94 | $83.51 | 229200 |
| 2024-02-26 | 50.61 | $82.27 | 350900 |
| 2024-02-23 | 51.23 | $82.59 | 312300 |
| 2024-02-22 | 51.82 | $82.90 | 405000 |
| 2024-02-21 | 52.41 | $83.22 | 344900 |
| 2024-02-20 | 53.88 | $84.03 | 393900 |
| 2024-02-16 | 56.32 | $85.35 | 543200 |
| 2024-02-15 | 56.36 | $85.37 | 655100 |
| 2024-02-14 | 50.08 | $81.32 | 414600 |
| 2024-02-13 | 45.75 | $78.96 | 493500 |
| 2024-02-12 | 54.38 | $83.51 | 494600 |
| 2024-02-09 | 52.30 | $82.40 | 486400 |
| 2024-02-08 | 47.10 | $79.89 | 416200 |
| 2024-02-07 | 48.38 | $80.53 | 584600 |
| 2024-02-06 | 46.29 | $79.56 | 341100 |
| 2024-02-05 | 46.60 | $79.73 | 395300 |
| 2024-02-02 | 48.63 | $80.83 | 392900 |
| 2024-02-01 | 49.02 | $81.04 | 628100 |
| 2024-01-31 | 52.96 | $83.10 | 594100 |
| 2024-01-30 | 60.56 | $86.49 | 527700 |
| 2024-01-29 | 62.16 | $87.13 | 587400 |
| 2024-01-26 | 57.77 | $84.48 | 689100 |
| 2024-01-25 | 50.60 | $80.99 | 723400 |
| 2024-01-24 | 54.32 | $82.47 | 308500 |
| 2024-01-23 | 53.03 | $81.89 | 377200 |
| 2024-01-22 | 56.96 | $83.39 | 298000 |
| 2024-01-19 | 52.97 | $81.58 | 406200 |
| 2024-01-18 | 49.60 | $80.21 | 272400 |
| 2024-01-17 | 47.49 | $79.40 | 253100 |
| 2024-01-16 | 47.72 | $79.50 | 305900 |
| 2024-01-12 | 50.44 | $80.65 | 261800 |
| 2024-01-11 | 52.75 | $81.58 | 300400 |
| 2024-01-10 | 56.40 | $82.96 | 294100 |
| 2024-01-09 | 55.47 | $82.52 | 287500 |
| 2024-01-08 | 58.49 | $83.64 | 235500 |
| 2024-01-05 | 56.66 | $82.73 | 439900 |
| 2024-01-04 | 57.21 | $82.94 | 446500 |
| 2024-01-03 | 55.72 | $82.17 | 490600 |
| 2024-01-02 | 63.64 | $85.05 | 457800 |
| 2023-12-29 | 62.58 | $84.45 | 364200 |
| 2023-12-28 | 66.78 | $85.82 | 301700 |
| 2023-12-27 | 67.66 | $86.10 | 321800 |
| 2023-12-26 | 67.87 | $86.17 | 324400 |
| 2023-12-22 | 66.57 | $85.26 | 313600 |
| 2023-12-21 | 66.01 | $84.87 | 384500 |
| 2023-12-20 | 65.08 | $84.21 | 618400 |
| 2023-12-19 | 71.68 | $86.53 | 465600 |
| 2023-12-18 | 70.72 | $85.74 | 506600 |
| 2023-12-15 | 73.88 | $86.79 | 1.4M |
| 2023-12-14 | 74.40 | $86.96 | 743100 |
| 2023-12-13 | 70.39 | $83.47 | 508000 |
| 2023-12-12 | 63.78 | $79.18 | 214600 |
| 2023-12-11 | 67.03 | $80.16 | 300300 |
| 2023-12-08 | 66.53 | $79.86 | 430100 |
| 2023-12-07 | 66.53 | $79.86 | 273300 |
| 2023-12-06 | 64.37 | $78.52 | 330000 |
| 2023-12-05 | 64.40 | $78.53 | 374200 |
| 2023-12-04 | 68.96 | $80.05 | 446700 |
| 2023-12-01 | 66.85 | $78.61 | 505000 |
| 2023-11-30 | 58.31 | $74.05 | 504100 |
| 2023-11-29 | 58.18 | $73.99 | 565200 |
| 2023-11-28 | 55.97 | $73.01 | 325900 |
| 2023-11-27 | 55.86 | $72.96 | 458400 |
| 2023-11-24 | 57.80 | $73.65 | 107300 |
| 2023-11-22 | 57.66 | $73.58 | 230800 |
| 2023-11-21 | 56.87 | $73.18 | 359500 |
| 2023-11-20 | 62.56 | $75.24 | 241900 |
| 2023-11-17 | 63.03 | $75.40 | 430000 |
| 2023-11-16 | 62.28 | $74.95 | 408000 |
| 2023-11-15 | 63.42 | $75.37 | 593100 |
| 2023-11-14 | 62.61 | $74.85 | 804800 |
| 2023-11-13 | 50.94 | $68.93 | 176600 |
| 2023-11-10 | 50.67 | $68.82 | 208900 |
| 2023-11-09 | 49.80 | $68.46 | 393300 |
| 2023-11-08 | 54.14 | $70.19 | 279800 |
| 2023-11-07 | 57.72 | $71.49 | 345500 |
| 2023-11-06 | 57.89 | $71.55 | 281900 |
| 2023-11-03 | 61.67 | $72.88 | 510000 |
| 2023-11-02 | 57.11 | $70.60 | 563800 |
| 2023-11-01 | 47.08 | $66.78 | 480700 |
| 2023-10-31 | 44.90 | $66.10 | 397600 |
| 2023-10-30 | 44.45 | $65.96 | 393100 |
| 2023-10-27 | 43.64 | $65.70 | 623900 |
| 2023-10-26 | 45.01 | $66.27 | 617600 |
| 2023-10-25 | 39.39 | $64.49 | 409400 |
| 2023-10-24 | 39.63 | $64.60 | 224900 |
| 2023-10-23 | 40.41 | $64.97 | 456500 |
| 2023-10-20 | 41.65 | $65.56 | 625500 |
| 2023-10-19 | 45.46 | $67.26 | 408200 |
| 2023-10-18 | 49.06 | $68.69 | 418800 |
| 2023-10-17 | 52.68 | $70.00 | 512900 |
| 2023-10-16 | 47.16 | $68.05 | 446700 |
| 2023-10-13 | 43.37 | $66.87 | 277600 |
| 2023-10-12 | 46.14 | $67.91 | 306600 |
| 2023-10-11 | 49.07 | $68.93 | 257200 |
| 2023-10-10 | 47.83 | $68.53 | 336500 |
| 2023-10-09 | 45.81 | $67.88 | 278200 |
| 2023-10-06 | 46.31 | $68.07 | 420000 |
| 2023-10-05 | 43.48 | $67.15 | 457600 |
| 2023-10-04 | 38.16 | $65.57 | 426000 |
| 2023-10-03 | 35.72 | $64.90 | 536200 |
| 2023-10-02 | 38.38 | $66.14 | 300800 |
| 2023-09-29 | 41.25 | $67.36 | 378800 |
| 2023-09-28 | 39.92 | $66.98 | 253900 |
| 2023-09-27 | 37.81 | $66.38 | 475100 |
| 2023-09-26 | 40.13 | $67.42 | 328100 |
| 2023-09-25 | 43.34 | $68.74 | 253600 |
| 2023-09-22 | 38.99 | $67.50 | 274100 |
| 2023-09-21 | 40.07 | $67.96 | 319600 |
| 2023-09-20 | 42.18 | $68.83 | 465300 |
| 2023-09-19 | 42.28 | $68.87 | 299400 |
| 2023-09-18 | 42.25 | $68.86 | 297000 |
| 2023-09-15 | 44.47 | $69.82 | 1.3M |
| 2023-09-14 | 45.32 | $70.18 | 382000 |
| 2023-09-13 | 42.90 | $69.34 | 276500 |
| 2023-09-12 | 45.21 | $70.36 | 210700 |
| 2023-09-11 | 43.16 | $69.64 | 262100 |
| 2023-09-08 | 43.79 | $69.93 | 212500 |
| 2023-09-07 | 42.83 | $69.58 | 272300 |
| 2023-09-06 | 45.71 | $70.95 | 493800 |
| 2023-09-05 | 52.06 | $73.57 | 343900 |
| 2023-09-01 | 55.56 | $74.82 | 389700 |
| 2023-08-31 | 48.99 | $72.30 | 352800 |
| 2023-08-30 | 47.08 | $71.65 | 388000 |
| 2023-08-29 | 49.07 | $72.39 | 226700 |
| 2023-08-28 | 46.48 | $71.50 | 293900 |
| 2023-08-25 | 41.29 | $69.87 | 344000 |
| 2023-08-24 | 42.54 | $70.39 | 224200 |
| 2023-08-23 | 43.93 | $70.96 | 218100 |
| 2023-08-22 | 41.25 | $70.12 | 706400 |
| 2023-08-21 | 45.05 | $71.68 | 256800 |
| 2023-08-18 | 46.24 | $72.14 | 265200 |
| 2023-08-17 | 46.67 | $72.31 | 238200 |
| 2023-08-16 | 48.19 | $72.91 | 385400 |
| 2023-08-15 | 49.38 | $73.38 | 325900 |
| 2023-08-14 | 54.15 | $75.14 | 228300 |
| 2023-08-11 | 55.28 | $75.53 | 270300 |
| 2023-08-10 | 55.78 | $75.71 | 319300 |
| 2023-08-09 | 59.23 | $76.91 | 237000 |
| 2023-08-08 | 61.39 | $77.63 | 369600 |
| 2023-08-07 | 64.82 | $78.73 | 329400 |
| 2023-08-04 | 64.16 | $78.35 | 369900 |
| 2023-08-03 | 63.88 | $78.18 | 337500 |
| 2023-08-02 | 62.10 | $77.13 | 452900 |
| 2023-08-01 | 62.40 | $77.24 | 458000 |
| 2023-07-31 | 63.57 | $77.67 | 563300 |
| 2023-07-28 | 63.45 | $77.59 | 454700 |
| 2023-07-27 | 61.54 | $76.33 | 600900 |
| 2023-07-26 | 66.20 | $78.12 | 554700 |
| 2023-07-25 | 61.36 | $75.00 | 813700 |
| 2023-07-24 | 63.98 | $75.94 | 564400 |
| 2023-07-21 | 62.67 | $75.13 | 385300 |
| 2023-07-20 | 64.65 | $75.85 | 458500 |
| 2023-07-19 | 64.79 | $75.90 | 716300 |
| 2023-07-18 | 63.20 | $74.81 | 630800 |
| 2023-07-17 | 58.34 | $71.85 | 403500 |
| 2023-07-14 | 55.58 | $70.38 | 460200 |
| 2023-07-13 | 58.62 | $71.59 | 324100 |
| 2023-07-12 | 57.09 | $70.76 | 317600 |
| 2023-07-11 | 54.86 | $69.59 | 350500 |
| 2023-07-10 | 52.78 | $68.55 | 356700 |
| 2023-07-07 | 51.72 | $68.03 | 366100 |
| 2023-07-06 | 48.06 | $66.30 | 439700 |
| 2023-07-05 | 48.46 | $66.50 | 380400 |
| 2023-07-03 | 49.67 | $67.11 | 256600 |
| 2023-06-30 | 46.97 | $65.80 | 378000 |
| 2023-06-29 | 48.60 | $66.66 | 426700 |
| 2023-06-28 | 45.24 | $65.06 | 378800 |
| 2023-06-27 | 46.30 | $65.65 | 429700 |
| 2023-06-26 | 45.06 | $65.05 | 509600 |
| 2023-06-23 | 43.57 | $64.33 | 953500 |
| 2023-06-22 | 47.42 | $66.60 | 468900 |
| 2023-06-21 | 50.06 | $68.03 | 428600 |
| 2023-06-20 | 52.27 | $69.17 | 685600 |
| 2023-06-16 | 55.75 | $70.87 | 1.3M |
| 2023-06-15 | 58.18 | $71.99 | 498700 |
| 2023-06-14 | 56.74 | $71.09 | 783800 |
| 2023-06-13 | 59.44 | $72.34 | 460400 |
| 2023-06-12 | 56.72 | $70.60 | 554400 |
| 2023-06-09 | 56.67 | $70.57 | 432300 |
| 2023-06-08 | 57.37 | $70.92 | 421300 |
| 2023-06-07 | 58.42 | $71.46 | 1.1M |
| 2023-06-06 | 54.89 | $69.04 | 689000 |
| 2023-06-05 | 49.42 | $65.80 | 633100 |
| 2023-06-02 | 52.44 | $67.42 | 473800 |
| 2023-06-01 | 44.08 | $63.25 | 396200 |
| 2023-05-31 | 42.40 | $62.52 | 636000 |
| 2023-05-30 | 46.70 | $64.87 | 381700 |
| 2023-05-26 | 46.93 | $64.99 | 279900 |
| 2023-05-25 | 44.83 | $64.02 | 695700 |
| 2023-05-24 | 45.90 | $64.62 | 665600 |
| 2023-05-23 | 48.24 | $65.91 | 589800 |
| 2023-05-22 | 47.25 | $65.41 | 437600 |
| 2023-05-19 | 42.91 | $63.32 | 485700 |
| 2023-05-18 | 45.69 | $64.95 | 394800 |
| 2023-05-17 | 44.69 | $64.47 | 611800 |
| 2023-05-16 | 34.86 | $60.34 | 341400 |
| 2023-05-15 | 36.86 | $61.67 | 481600 |
| 2023-05-12 | 34.71 | $60.87 | 398500 |
| 2023-05-11 | 34.53 | $60.80 | 454900 |
| 2023-05-10 | 37.19 | $62.66 | 458800 |
| 2023-05-09 | 37.89 | $63.13 | 379900 |
| 2023-05-08 | 39.28 | $64.06 | 564700 |
| 2023-05-05 | 41.53 | $65.50 | 1.1M |
| 2023-05-04 | 35.31 | $62.95 | 780900 |
| 2023-05-03 | 37.21 | $64.24 | 864400 |
| 2023-05-02 | 37.48 | $64.42 | 723000 |
| 2023-05-01 | 41.75 | $67.12 | 595400 |
| 2023-04-28 | 45.12 | $68.98 | 864100 |
| 2023-04-27 | 41.56 | $67.50 | 885000 |
| 2023-04-26 | 36.90 | $65.73 | 800400 |
| 2023-04-25 | 36.52 | $65.59 | 870100 |
| 2023-04-24 | 41.00 | $68.26 | 562700 |
| 2023-04-21 | 42.04 | $68.83 | 526400 |
| 2023-04-20 | 42.84 | $69.27 | 407500 |
| 2023-04-19 | 45.20 | $70.54 | 560100 |
| 2023-04-18 | 39.27 | $68.17 | 665600 |
| 2023-04-17 | 40.96 | $69.12 | 479800 |
| 2023-04-14 | 36.86 | $67.61 | 637800 |
| 2023-04-13 | 38.47 | $68.57 | 713800 |
| 2023-04-12 | 38.07 | $68.42 | 617000 |
| 2023-04-11 | 38.39 | $68.62 | 596800 |
| 2023-04-10 | 39.57 | $69.37 | 641800 |
| 2023-04-06 | 39.89 | $69.58 | 391800 |
| 2023-04-05 | 39.53 | $69.42 | 1.1M |
| 2023-04-04 | 40.03 | $69.77 | 915100 |
| 2023-04-03 | 40.50 | $70.11 | 784900 |
| 2023-03-31 | 42.09 | $71.26 | 770800 |
| 2023-03-30 | 41.90 | $71.16 | 550500 |
| 2023-03-29 | 43.13 | $72.08 | 1.1M |
| 2023-03-28 | 44.39 | $73.02 | 800900 |
| 2023-03-27 | 44.31 | $72.97 | 1.1M |
| 2023-03-24 | 44.28 | $72.95 | 1.3M |
| 2023-03-23 | 41.43 | $71.13 | 1.2M |
| 2023-03-22 | 41.30 | $71.05 | 958700 |
| 2023-03-21 | 46.78 | $75.66 | 1.1M |
| 2023-03-20 | 41.49 | $72.35 | 1.5M |
| 2023-03-17 | 41.98 | $72.76 | 12.1M |
| 2023-03-16 | 45.67 | $75.70 | 1.2M |
| 2023-03-15 | 42.45 | $73.73 | 1.9M |
| 2023-03-14 | 44.76 | $75.54 | 1.9M |
| 2023-03-13 | 32.47 | $69.18 | 2.5M |
| 2023-03-10 | 41.49 | $75.72 | 1.6M |
| 2023-03-09 | 39.18 | $74.78 | 947200 |
| 2023-03-08 | 48.42 | $79.57 | 659100 |
| 2023-03-07 | 49.08 | $79.86 | 822200 |
| 2023-03-06 | 56.08 | $82.63 | 2.4M |
| 2023-03-03 | 48.86 | $79.74 | 221500 |
| 2023-03-02 | 46.54 | $78.94 | 291800 |
| 2023-03-01 | 50.24 | $80.31 | 272700 |
| 2023-02-28 | 51.28 | $80.68 | 345900 |
| 2023-02-27 | 52.60 | $81.15 | 188500 |
| 2023-02-24 | 53.43 | $81.45 | 363900 |
| 2023-02-23 | 51.54 | $80.67 | 285200 |
| 2023-02-22 | 51.90 | $80.81 | 459600 |
| 2023-02-21 | 51.46 | $80.62 | 547200 |
| 2023-02-17 | 55.66 | $82.28 | 563300 |
| 2023-02-16 | 52.25 | $80.75 | 363400 |
| 2023-02-15 | 56.29 | $82.25 | 335400 |
| 2023-02-14 | 52.72 | $80.71 | 1.7M |
| 2023-02-13 | 52.17 | $80.48 | 272100 |
| 2023-02-10 | 49.01 | $79.20 | 225600 |
| 2023-02-09 | 48.59 | $79.03 | 217000 |
| 2023-02-08 | 52.69 | $80.69 | 239100 |
| 2023-02-07 | 55.96 | $81.90 | 282500 |
| 2023-02-06 | 54.77 | $81.36 | 348200 |
| 2023-02-03 | 56.52 | $82.01 | 411900 |
| 2023-02-02 | 56.31 | $81.91 | 519300 |
| 2023-02-01 | 52.37 | $80.05 | 550700 |
| 2023-01-31 | 51.36 | $79.60 | 709500 |
| 2023-01-30 | 43.21 | $76.39 | 358700 |
| 2023-01-27 | 44.85 | $77.13 | 671100 |
| 2023-01-26 | 45.16 | $77.27 | 356500 |
| 2023-01-25 | 43.09 | $76.49 | 263500 |
| 2023-01-24 | 42.21 | $76.16 | 326400 |
| 2023-01-23 | 45.14 | $77.62 | 376500 |
| 2023-01-20 | 44.94 | $77.54 | 431200 |
| 2023-01-19 | 39.02 | $75.29 | 414200 |
| 2023-01-18 | 40.80 | $76.25 | 561900 |
| 2023-01-17 | 50.30 | $80.44 | 275200 |
| 2023-01-13 | 54.66 | $81.95 | 316700 |
| 2023-01-12 | 54.98 | $82.06 | 397200 |
| 2023-01-11 | 52.06 | $80.89 | 390100 |
| 2023-01-10 | 51.55 | $80.69 | 331600 |
| 2023-01-09 | 48.76 | $79.61 | 513800 |
| 2023-01-06 | 49.84 | $80.04 | 1.3M |
| 2023-01-05 | 40.12 | $76.75 | 450300 |
| 2023-01-04 | 39.82 | $76.66 | 375800 |
| 2023-01-03 | 37.76 | $76.04 | 332500 |
| 2022-12-30 | 38.40 | $76.36 | 200500 |
| 2022-12-29 | 39.61 | $76.96 | 287000 |
| 2022-12-28 | 36.38 | $75.94 | 294300 |
| 2022-12-27 | 38.20 | $76.90 | 238900 |
| 2022-12-23 | 37.80 | $76.77 | 181400 |
| 2022-12-22 | 37.15 | $76.55 | 345200 |
| 2022-12-21 | 37.40 | $76.70 | 227800 |
| 2022-12-20 | 34.43 | $75.66 | 233700 |
| 2022-12-19 | 34.20 | $75.58 | 435900 |
| 2022-12-16 | 31.10 | $74.49 | 885900 |
| 2022-12-15 | 31.90 | $75.10 | 379100 |
| 2022-12-14 | 34.01 | $76.65 | 336600 |
| 2022-12-13 | 35.18 | $77.47 | 490600 |
| 2022-12-12 | 39.11 | $79.99 | 395700 |
| 2022-12-09 | 38.26 | $79.66 | 252400 |
| 2022-12-08 | 40.08 | $80.78 | 310900 |
| 2022-12-07 | 41.19 | $81.45 | 203400 |
| 2022-12-06 | 41.46 | $81.61 | 269600 |
| 2022-12-05 | 42.85 | $82.47 | 417800 |
| 2022-12-02 | 51.69 | $87.09 | 329500 |
| 2022-12-01 | 51.59 | $87.04 | 196900 |
| 2022-11-30 | 53.33 | $87.85 | 556500 |
| 2022-11-29 | 48.85 | $85.64 | 171500 |
| 2022-11-28 | 48.55 | $85.50 | 225500 |
| 2022-11-25 | 53.73 | $87.94 | 168100 |
| 2022-11-23 | 52.83 | $87.48 | 186300 |
| 2022-11-22 | 53.71 | $87.89 | 212500 |
| 2022-11-21 | 51.62 | $86.78 | 398800 |
| 2022-11-18 | 49.87 | $85.87 | 377800 |
| 2022-11-17 | 46.25 | $84.10 | 315700 |
| 2022-11-16 | 47.37 | $84.71 | 390400 |
| 2022-11-15 | 50.34 | $86.28 | 387000 |
| 2022-11-14 | 51.82 | $87.03 | 350300 |
| 2022-11-11 | 50.57 | $86.35 | 303800 |
| 2022-11-10 | 57.86 | $89.83 | 500700 |
| 2022-11-09 | 55.37 | $88.41 | 346000 |
| 2022-11-08 | 58.06 | $89.58 | 297800 |
| 2022-11-07 | 59.59 | $90.23 | 221900 |
| 2022-11-04 | 59.40 | $90.11 | 259000 |
| 2022-11-03 | 54.84 | $87.36 | 177700 |
| 2022-11-02 | 56.75 | $88.23 | 301000 |
| 2022-11-01 | 62.52 | $90.65 | 221700 |
| 2022-10-31 | 62.19 | $90.43 | 315500 |
| 2022-10-28 | 61.50 | $89.96 | 387000 |
| 2022-10-27 | 57.24 | $87.27 | 377500 |
| 2022-10-26 | 58.59 | $87.86 | 341600 |
| 2022-10-25 | 60.10 | $88.52 | 558500 |
| 2022-10-24 | 55.58 | $85.77 | 415800 |
| 2022-10-21 | 54.71 | $85.28 | 370100 |
| 2022-10-20 | 53.10 | $84.37 | 368300 |
| 2022-10-19 | 62.46 | $88.39 | 330100 |
| 2022-10-18 | 64.66 | $89.21 | 382300 |
| 2022-10-17 | 64.58 | $89.15 | 333400 |
| 2022-10-14 | 61.32 | $86.99 | 336100 |
| 2022-10-13 | 62.25 | $87.36 | 540400 |
| 2022-10-12 | 53.30 | $82.45 | 374400 |
| 2022-10-11 | 50.98 | $81.42 | 321300 |
| 2022-10-10 | 52.32 | $81.98 | 164900 |
| 2022-10-07 | 53.30 | $82.39 | 233800 |
| 2022-10-06 | 56.70 | $83.78 | 236200 |
| 2022-10-05 | 56.32 | $83.58 | 286600 |
| 2022-10-04 | 55.86 | $83.33 | 300900 |
| 2022-10-03 | 49.21 | $80.07 | 503500 |
| 2022-09-30 | 47.00 | $79.12 | 320700 |
| 2022-09-29 | 47.54 | $79.38 | 289900 |
| 2022-09-28 | 51.43 | $81.19 | 529300 |
| 2022-09-27 | 42.67 | $77.63 | 237200 |
| 2022-09-26 | 44.60 | $78.53 | 370300 |
| 2022-09-23 | 45.05 | $78.74 | 425300 |
| 2022-09-22 | 45.74 | $79.07 | 292600 |
| 2022-09-21 | 50.19 | $81.07 | 334900 |
| 2022-09-20 | 53.41 | $82.38 | 290200 |
| 2022-09-19 | 55.51 | $83.19 | 366500 |
| 2022-09-16 | 50.95 | $81.17 | 923500 |
| 2022-09-15 | 52.62 | $81.83 | 346200 |
| 2022-09-14 | 50.00 | $80.72 | 353300 |
| 2022-09-13 | 48.25 | $80.01 | 292600 |
| 2022-09-12 | 54.86 | $82.59 | 238900 |
| 2022-09-09 | 54.00 | $82.22 | 283900 |
| 2022-09-08 | 50.58 | $80.80 | 333700 |
| 2022-09-07 | 45.14 | $78.81 | 256200 |
| 2022-09-06 | 40.28 | $77.26 | 286600 |
| 2022-09-02 | 41.83 | $77.94 | 254400 |
| 2022-09-01 | 41.83 | $77.94 | 266500 |
| 2022-08-31 | 42.04 | $78.04 | 406400 |
| 2022-08-30 | 43.98 | $78.95 | 334800 |
| 2022-08-29 | 45.89 | $79.81 | 397600 |
| 2022-08-26 | 47.74 | $80.62 | 213200 |
| 2022-08-25 | 52.24 | $82.44 | 171900 |
| 2022-08-24 | 48.43 | $80.94 | 187200 |
| 2022-08-23 | 49.46 | $81.35 | 203300 |
| 2022-08-22 | 52.00 | $82.35 | 232500 |
| 2022-08-19 | 57.54 | $84.32 | 233300 |
| 2022-08-18 | 61.35 | $85.53 | 160700 |
| 2022-08-17 | 60.59 | $85.16 | 259700 |
| 2022-08-16 | 63.84 | $86.17 | 294400 |
| 2022-08-15 | 62.93 | $85.68 | 214600 |
| 2022-08-12 | 62.28 | $85.33 | 286300 |
| 2022-08-11 | 58.92 | $83.61 | 265300 |
| 2022-08-10 | 58.31 | $83.31 | 347300 |
| 2022-08-09 | 56.75 | $82.55 | 238900 |
| 2022-08-08 | 57.15 | $82.70 | 237900 |
| 2022-08-05 | 56.21 | $82.22 | 307900 |
| 2022-08-04 | 54.54 | $81.37 | 297700 |
| 2022-08-03 | 57.57 | $82.60 | 301500 |
| 2022-08-02 | 55.60 | $81.57 | 259500 |
| 2022-08-01 | 59.13 | $82.97 | 570500 |
| 2022-07-29 | 64.10 | $84.77 | 532700 |
| 2022-07-28 | 62.31 | $83.70 | 600600 |
| 2022-07-27 | 61.64 | $83.30 | 452100 |
| 2022-07-26 | 57.63 | $81.09 | 339600 |
| 2022-07-25 | 58.55 | $81.44 | 424600 |
| 2022-07-22 | 53.74 | $79.04 | 274600 |
| 2022-07-21 | 55.87 | $79.87 | 314300 |
| 2022-07-20 | 56.35 | $80.06 | 573000 |
| 2022-07-19 | 53.97 | $78.87 | 486700 |
| 2022-07-18 | 47.48 | $76.03 | 264000 |
| 2022-07-15 | 46.82 | $75.77 | 391800 |
| 2022-07-14 | 40.11 | $73.30 | 249000 |
| 2022-07-13 | 41.81 | $74.14 | 207700 |
| 2022-07-12 | 44.83 | $75.54 | 285900 |
| 2022-07-11 | 44.01 | $75.24 | 202100 |
| 2022-07-08 | 46.73 | $76.47 | 315800 |
| 2022-07-07 | 48.51 | $77.24 | 263300 |
| 2022-07-06 | 46.81 | $76.56 | 405200 |
| 2022-07-05 | 48.91 | $77.49 | 359500 |
| 2022-07-01 | 49.47 | $77.74 | 399000 |
| 2022-06-30 | 48.12 | $77.15 | 400200 |
| 2022-06-29 | 49.27 | $77.69 | 317600 |
| 2022-06-28 | 51.15 | $78.57 | 274700 |
| 2022-06-27 | 51.46 | $78.72 | 335000 |
| 2022-06-24 | 53.09 | $79.50 | 966600 |
| 2022-06-23 | 47.57 | $76.77 | 575400 |
| 2022-06-22 | 48.55 | $77.26 | 467800 |
| 2022-06-21 | 47.95 | $76.97 | 552400 |
| 2022-06-17 | 42.68 | $74.56 | 767400 |
| 2022-06-16 | 39.99 | $73.44 | 378400 |
| 2022-06-15 | 44.71 | $76.10 | 535300 |
| 2022-06-14 | 43.52 | $75.60 | 265900 |
| 2022-06-13 | 42.10 | $75.00 | 295900 |
| 2022-06-10 | 44.33 | $76.26 | 324900 |
| 2022-06-09 | 48.25 | $78.30 | 341700 |
| 2022-06-08 | 52.38 | $80.21 | 240800 |
| 2022-06-07 | 57.01 | $82.12 | 277600 |
| 2022-06-06 | 54.80 | $81.01 | 227100 |
| 2022-06-03 | 55.61 | $81.34 | 254300 |
| 2022-06-02 | 54.01 | $80.52 | 237300 |
| 2022-06-01 | 51.57 | $79.31 | 204700 |
| 2022-05-31 | 55.03 | $80.82 | 286800 |
| 2022-05-27 | 55.48 | $81.01 | 172300 |
| 2022-05-26 | 53.52 | $79.97 | 232700 |
| 2022-05-25 | 49.38 | $77.93 | 266500 |
| 2022-05-24 | 45.56 | $76.24 | 464200 |
| 2022-05-23 | 45.58 | $76.25 | 268100 |
| 2022-05-20 | 42.72 | $75.01 | 235200 |
| 2022-05-19 | 42.55 | $74.94 | 348300 |
| 2022-05-18 | 43.63 | $75.58 | 290200 |
| 2022-05-17 | 46.59 | $77.28 | 430200 |
| 2022-05-16 | 40.64 | $74.64 | 311100 |
| 2022-05-13 | 41.92 | $75.40 | 289300 |
| 2022-05-12 | 39.69 | $74.46 | 398000 |
| 2022-05-11 | 39.92 | $74.61 | 404600 |
| 2022-05-10 | 41.33 | $75.53 | 410400 |
| 2022-05-09 | 45.32 | $77.95 | 473600 |
| 2022-05-06 | 48.19 | $79.52 | 638900 |
| 2022-05-05 | 46.28 | $78.59 | 284100 |
| 2022-05-04 | 51.27 | $81.17 | 369400 |
| 2022-05-03 | 44.63 | $78.15 | 511600 |
| 2022-05-02 | 42.79 | $77.40 | 388100 |
| 2022-04-29 | 42.86 | $77.44 | 519100 |
| 2022-04-28 | 42.97 | $77.50 | 340800 |
| 2022-04-27 | 39.73 | $76.09 | 405400 |
| 2022-04-26 | 40.39 | $76.52 | 546800 |
| 2022-04-25 | 43.82 | $78.64 | 259300 |
| 2022-04-22 | 44.43 | $79.00 | 386000 |
| 2022-04-21 | 51.35 | $82.67 | 360200 |
| 2022-04-20 | 51.50 | $82.74 | 321600 |
| 2022-04-19 | 48.51 | $81.23 | 446800 |
| 2022-04-18 | 40.79 | $77.86 | 285100 |
| 2022-04-14 | 40.56 | $77.77 | 297100 |
| 2022-04-13 | 41.41 | $78.28 | 277300 |
| 2022-04-12 | 39.20 | $77.35 | 229700 |
| 2022-04-11 | 39.08 | $77.30 | 224200 |
| 2022-04-08 | 38.56 | $77.07 | 315900 |
| 2022-04-07 | 38.75 | $77.21 | 329500 |
| 2022-04-06 | 39.85 | $78.03 | 363100 |
| 2022-04-05 | 41.25 | $79.06 | 413300 |
| 2022-04-04 | 42.88 | $80.24 | 351500 |
| 2022-04-01 | 44.07 | $81.09 | 612600 |
| 2022-03-31 | 44.77 | $81.59 | 338600 |
| 2022-03-30 | 46.91 | $83.11 | 437200 |
| 2022-03-29 | 50.24 | $85.33 | 279200 |
| 2022-03-28 | 45.91 | $82.70 | 259100 |
| 2022-03-25 | 47.11 | $83.51 | 252800 |
| 2022-03-24 | 45.90 | $82.78 | 280400 |
| 2022-03-23 | 44.70 | $82.05 | 447600 |
| 2022-03-22 | 48.94 | $85.05 | 625600 |
| 2022-03-21 | 46.40 | $83.47 | 641600 |
| 2022-03-18 | 49.66 | $85.66 | 922600 |
| 2022-03-17 | 48.58 | $84.97 | 493000 |
| 2022-03-16 | 53.75 | $88.23 | 392100 |
| 2022-03-15 | 48.42 | $84.90 | 415600 |
| 2022-03-14 | 49.54 | $85.59 | 372200 |
| 2022-03-11 | 50.86 | $86.40 | 310700 |
| 2022-03-10 | 48.92 | $85.18 | 281800 |
| 2022-03-09 | 49.30 | $85.43 | 420000 |
| 2022-03-08 | 42.69 | $81.52 | 372200 |
| 2022-03-07 | 42.67 | $81.51 | 686100 |
| 2022-03-04 | 46.70 | $84.38 | 451900 |
| 2022-03-03 | 53.12 | $88.24 | 520900 |
| 2022-03-02 | 54.73 | $89.11 | 525100 |
| 2022-03-01 | 48.55 | $85.48 | 1.1M |
| 2022-02-28 | 57.90 | $90.00 | 392900 |
| 2022-02-25 | 57.68 | $89.87 | 312900 |
| 2022-02-24 | 50.25 | $86.01 | 732200 |
| 2022-02-23 | 54.56 | $87.84 | 345800 |
| 2022-02-22 | 56.03 | $88.43 | 366300 |
| 2022-02-18 | 54.80 | $87.80 | 305000 |
| 2022-02-17 | 54.06 | $87.42 | 267200 |
| 2022-02-16 | 60.45 | $90.00 | 293700 |
| 2022-02-15 | 61.96 | $90.56 | 349300 |
| 2022-02-14 | 55.57 | $87.17 | 454500 |
| 2022-02-11 | 56.31 | $87.45 | 241500 |
| 2022-02-10 | 56.72 | $87.61 | 325900 |
| 2022-02-09 | 57.40 | $87.88 | 339300 |
| 2022-02-08 | 59.63 | $88.78 | 379500 |
| 2022-02-07 | 56.64 | $87.10 | 214100 |
| 2022-02-04 | 55.82 | $86.66 | 343600 |
| 2022-02-03 | 51.64 | $84.53 | 250300 |
| 2022-02-02 | 52.55 | $84.94 | 343900 |
| 2022-02-01 | 52.32 | $84.82 | 455400 |
| 2022-01-31 | 51.54 | $84.41 | 430500 |
| 2022-01-28 | 47.17 | $82.21 | 419400 |
| 2022-01-27 | 47.99 | $82.65 | 518200 |
| 2022-01-26 | 51.90 | $84.65 | 455900 |
| 2022-01-25 | 51.60 | $84.49 | 454800 |
| 2022-01-24 | 50.76 | $84.03 | 539200 |
| 2022-01-21 | 48.27 | $82.68 | 408900 |
| 2022-01-20 | 50.24 | $83.78 | 372600 |
| 2022-01-19 | 54.40 | $85.95 | 286500 |
| 2022-01-18 | 58.45 | $87.86 | 361500 |
| 2022-01-14 | 72.66 | $93.14 | 303000 |
| 2022-01-13 | 70.52 | $91.48 | 307700 |
| 2022-01-12 | 69.46 | $90.70 | 597700 |
| 2022-01-11 | 69.64 | $90.76 | 430100 |
| 2022-01-10 | 69.88 | $90.84 | 378300 |
| 2022-01-07 | 68.85 | $90.02 | 397200 |
| 2022-01-06 | 66.83 | $88.47 | 344100 |
| 2022-01-05 | 62.45 | $85.54 | 299000 |
| 2022-01-04 | 62.83 | $85.68 | 436600 |
| 2022-01-03 | 58.69 | $83.23 | 458200 |
| 2021-12-31 | 52.26 | $80.11 | 124400 |
| 2021-12-30 | 53.37 | $80.55 | 167600 |
| 2021-12-29 | 52.89 | $80.33 | 236600 |
| 2021-12-28 | 56.25 | $81.68 | 231200 |
| 2021-12-27 | 53.75 | $80.47 | 237500 |
| 2021-12-23 | 50.58 | $79.04 | 167400 |
| 2021-12-22 | 47.93 | $77.92 | 269000 |
| 2021-12-21 | 47.38 | $77.69 | 292500 |
| 2021-12-20 | 43.75 | $76.21 | 406000 |
| 2021-12-17 | 47.66 | $78.06 | 1.1M |
| 2021-12-16 | 49.05 | $78.68 | 355300 |
| 2021-12-15 | 48.78 | $78.56 | 404900 |
| 2021-12-14 | 49.46 | $78.88 | 360900 |
| 2021-12-13 | 47.17 | $77.83 | 264800 |
| 2021-12-10 | 50.08 | $79.25 | 240800 |
| 2021-12-09 | 48.00 | $78.28 | 171500 |
| 2021-12-08 | 48.94 | $78.75 | 195200 |
| 2021-12-07 | 49.59 | $79.08 | 311700 |
| 2021-12-06 | 52.32 | $80.45 | 361800 |
| 2021-12-03 | 47.43 | $78.02 | 385800 |
| 2021-12-02 | 50.04 | $79.32 | 314000 |
| 2021-12-01 | 42.88 | $76.20 | 425600 |
| 2021-11-30 | 46.85 | $78.14 | 521600 |
| 2021-11-29 | 49.42 | $79.29 | 425500 |
| 2021-11-26 | 46.41 | $78.05 | 257200 |
| 2021-11-24 | 57.43 | $82.25 | 189000 |
| 2021-11-23 | 58.22 | $82.50 | 434600 |
| 2021-11-22 | 57.51 | $82.18 | 307300 |
| 2021-11-19 | 55.21 | $81.15 | 341400 |
| 2021-11-18 | 57.48 | $81.94 | 328100 |
| 2021-11-17 | 59.70 | $82.69 | 290200 |
| 2021-11-16 | 60.80 | $83.06 | 331400 |
| 2021-11-15 | 64.04 | $84.13 | 257100 |
| 2021-11-12 | 63.04 | $83.56 | 226100 |
| 2021-11-11 | 62.83 | $83.44 | 241100 |
| 2021-11-10 | 62.52 | $83.25 | 278200 |
| 2021-11-09 | 62.20 | $83.05 | 236900 |
| 2021-11-08 | 62.35 | $83.11 | 345800 |
| 2021-11-05 | 61.55 | $82.57 | 358700 |
| 2021-11-04 | 59.50 | $81.22 | 252500 |
| 2021-11-03 | 61.11 | $81.92 | 453600 |
| 2021-11-02 | 58.99 | $80.51 | 315600 |
| 2021-11-01 | 64.26 | $82.75 | 496300 |
| 2021-10-29 | 56.60 | $78.09 | 305700 |
| 2021-10-28 | 54.83 | $77.19 | 549900 |
| 2021-10-27 | 48.43 | $74.32 | 348300 |
| 2021-10-26 | 57.20 | $77.59 | 248700 |
| 2021-10-25 | 61.08 | $78.80 | 280100 |
| 2021-10-22 | 63.52 | $79.52 | 170900 |
| 2021-10-21 | 63.44 | $79.48 | 162000 |
| 2021-10-20 | 64.58 | $79.83 | 222600 |
| 2021-10-19 | 60.17 | $77.55 | 190500 |
| 2021-10-18 | 58.34 | $76.70 | 229700 |
| 2021-10-15 | 60.58 | $77.42 | 241000 |
| 2021-10-14 | 61.30 | $77.65 | 161700 |
| 2021-10-13 | 59.06 | $76.53 | 154200 |
| 2021-10-12 | 60.45 | $77.00 | 162800 |
| 2021-10-11 | 59.74 | $76.63 | 319500 |
| 2021-10-08 | 63.90 | $78.04 | 222700 |
| 2021-10-07 | 63.99 | $78.07 | 308000 |
| 2021-10-06 | 62.38 | $77.11 | 323700 |
| 2021-10-05 | 63.76 | $77.60 | 489800 |
| 2021-10-04 | 63.75 | $77.59 | 370600 |
| 2021-10-01 | 63.24 | $77.25 | 453000 |
| 2021-09-30 | 59.08 | $74.67 | 507900 |
| 2021-09-29 | 63.07 | $76.19 | 524300 |
| 2021-09-28 | 59.72 | $74.22 | 869600 |
| 2021-09-27 | 58.88 | $73.75 | 535800 |
| 2021-09-24 | 51.95 | $70.35 | 367200 |
| 2021-09-23 | 48.59 | $68.96 | 362100 |
| 2021-09-22 | 39.74 | $65.89 | 451900 |
| 2021-09-21 | 36.43 | $64.91 | 461700 |
| 2021-09-20 | 32.15 | $63.73 | 679900 |
| 2021-09-17 | 33.97 | $64.72 | 1.4M |
| 2021-09-16 | 34.31 | $64.90 | 601700 |
| 2021-09-15 | 36.21 | $65.91 | 440100 |
| 2021-09-14 | 35.47 | $65.69 | 302500 |
| 2021-09-13 | 38.18 | $67.10 | 342000 |
| 2021-09-10 | 36.28 | $66.52 | 359200 |
| 2021-09-09 | 37.56 | $67.20 | 401900 |
| 2021-09-08 | 37.99 | $67.43 | 326400 |
| 2021-09-07 | 38.77 | $67.85 | 391200 |
| 2021-09-03 | 40.96 | $69.01 | 228600 |
| 2021-09-02 | 41.07 | $69.07 | 360700 |
| 2021-09-01 | 38.89 | $68.26 | 320000 |
| 2021-08-31 | 39.44 | $68.58 | 294400 |
| 2021-08-30 | 38.04 | $68.04 | 284600 |
| 2021-08-27 | 42.34 | $70.54 | 422000 |
| 2021-08-26 | 38.08 | $68.94 | 237600 |
| 2021-08-25 | 39.38 | $69.69 | 383500 |
| 2021-08-24 | 39.63 | $69.84 | 347600 |
| 2021-08-23 | 39.01 | $69.59 | 198100 |
| 2021-08-20 | 36.86 | $68.73 | 258200 |
| 2021-08-19 | 33.88 | $67.57 | 396300 |
| 2021-08-18 | 35.41 | $68.69 | 489000 |
| 2021-08-17 | 38.12 | $70.54 | 499600 |
| 2021-08-16 | 39.04 | $71.14 | 520800 |
| 2021-08-13 | 39.93 | $71.72 | 744900 |
| 2021-08-12 | 39.41 | $71.49 | 264500 |
| 2021-08-11 | 40.08 | $71.96 | 471300 |
| 2021-08-10 | 40.26 | $72.09 | 467000 |
| 2021-08-09 | 39.98 | $71.95 | 519800 |
| 2021-08-06 | 40.88 | $72.65 | 406700 |
| 2021-08-05 | 35.66 | $69.98 | 391900 |
| 2021-08-04 | 33.55 | $68.97 | 466100 |
| 2021-08-03 | 34.74 | $70.08 | 462400 |
| 2021-08-02 | 30.86 | $68.23 | 516000 |
| 2021-07-30 | 31.44 | $68.84 | 480700 |
| 2021-07-29 | 33.16 | $70.59 | 347700 |
| 2021-07-28 | 33.65 | $71.08 | 542600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.59
2026-07-24
Close Price
$106.00
Vol: 1.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.85
Average
-49.30
Maximum
-0.07
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -11.59 | $106.00 | 1.8M |
| 2026-07-23 | -41.26 | $101.25 | 1.0M |
| 2026-07-22 | -28.70 | $102.19 | 725400 |
| 2026-07-21 | -27.50 | $102.28 | 693145 |
| 2026-07-20 | -25.68 | $102.35 | 648732 |
| 2026-07-17 | -13.71 | $103.19 | 597310 |
| 2026-07-16 | -1.36 | $104.22 | 1.0M |
| 2026-07-15 | -16.30 | $101.15 | 695800 |
| 2026-07-14 | -22.34 | $100.68 | 941500 |
| 2026-07-13 | -25.94 | $100.44 | 827700 |
| 2026-07-10 | -37.33 | $99.68 | 455700 |
| 2026-07-09 | -43.18 | $99.29 | 596100 |
| 2026-07-08 | -64.77 | $97.61 | 945606 |
| 2026-07-07 | -30.47 | $99.83 | 1.1M |
| 2026-07-06 | -17.32 | $100.84 | 791200 |
| 2026-07-02 | -23.73 | $100.16 | 1.1M |
| 2026-07-01 | -7.68 | $101.35 | 974329 |
| 2026-06-30 | -18.91 | $99.90 | 658200 |
| 2026-06-29 | -17.98 | $99.99 | 788800 |
| 2026-06-26 | -3.72 | $101.37 | 2.4M |
| 2026-06-25 | -3.96 | $100.77 | 779212 |
| 2026-06-24 | -5.41 | $99.75 | 560123 |
| 2026-06-23 | -16.73 | $98.82 | 760600 |
| 2026-06-22 | -37.52 | $97.13 | 514447 |
| 2026-06-18 | -44.90 | $96.53 | 1.3M |
| 2026-06-17 | -53.06 | $95.85 | 887200 |
| 2026-06-16 | -29.14 | $97.63 | 647100 |
| 2026-06-15 | -29.49 | $97.60 | 711240 |
| 2026-06-12 | -0.25 | $98.96 | 643445 |
| 2026-06-11 | -9.00 | $97.50 | 591400 |
| 2026-06-10 | -17.56 | $96.67 | 943500 |
| 2026-06-09 | -32.59 | $95.66 | 1.1M |
| 2026-06-08 | -36.49 | $94.75 | 901147 |
| 2026-06-05 | -30.63 | $95.32 | 566509 |
| 2026-06-04 | -54.08 | $94.90 | 674400 |
| 2026-06-03 | -87.60 | $92.22 | 703000 |
| 2026-06-02 | -65.53 | $94.16 | 561112 |
| 2026-06-01 | -84.30 | $92.51 | 508100 |
| 2026-05-29 | -58.82 | $94.75 | 678200 |
| 2026-05-28 | -59.50 | $94.69 | 556309 |
| 2026-05-27 | -57.11 | $94.90 | 508916 |
| 2026-05-26 | -49.60 | $95.56 | 432500 |
| 2026-05-22 | -60.52 | $94.60 | 865339 |
| 2026-05-21 | -69.17 | $93.84 | 977662 |
| 2026-05-20 | -60.98 | $94.56 | 706139 |
| 2026-05-19 | -89.76 | $92.03 | 550200 |
| 2026-05-18 | -81.79 | $92.84 | 452833 |
| 2026-05-15 | -88.72 | $92.22 | 511600 |
| 2026-05-14 | -81.45 | $93.27 | 675900 |
| 2026-05-13 | -95.79 | $91.91 | 1.0M |
| 2026-05-12 | -81.88 | $93.68 | 918900 |
| 2026-05-11 | -97.13 | $93.89 | 688800 |
| 2026-05-08 | -65.56 | $96.28 | 723100 |
| 2026-05-07 | -50.56 | $97.36 | 761900 |
| 2026-05-06 | -32.64 | $98.65 | 908359 |
| 2026-05-05 | -50.56 | $97.36 | 868000 |
| 2026-05-04 | -60.86 | $96.46 | 774816 |
| 2026-05-01 | -44.61 | $97.48 | 621504 |
| 2026-04-30 | -35.73 | $97.67 | 936800 |
| 2026-04-29 | -47.75 | $96.55 | 1.0M |
| 2026-04-28 | -25.37 | $98.42 | 723237 |
| 2026-04-27 | -28.09 | $97.84 | 1.4M |
| 2026-04-24 | -53.11 | $94.86 | 2.0M |
| 2026-04-23 | -25.17 | $98.09 | 976920 |
| 2026-04-22 | -29.84 | $97.55 | 735108 |
| 2026-04-21 | -20.50 | $98.63 | 707100 |
| 2026-04-20 | -7.44 | $100.14 | 841800 |
| 2026-04-17 | -8.38 | $99.93 | 1.0M |
| 2026-04-16 | -17.95 | $97.40 | 442518 |
| 2026-04-15 | -13.23 | $97.97 | 677500 |
| 2026-04-14 | -11.41 | $98.19 | 1.4M |
| 2026-04-13 | -14.64 | $97.80 | 1.1M |
| 2026-04-10 | -15.80 | $97.66 | 867000 |
| 2026-04-09 | -1.41 | $99.40 | 864574 |
| 2026-04-08 | -11.36 | $97.16 | 1.1M |
| 2026-04-07 | -19.48 | $94.01 | 794200 |
| 2026-04-06 | -17.76 | $94.15 | 553800 |
| 2026-04-02 | -20.72 | $93.91 | 497900 |
| 2026-04-01 | -43.50 | $93.61 | 1.1M |
| 2026-03-31 | -60.03 | $92.52 | 688400 |
| 2026-03-30 | -77.24 | $90.35 | 733927 |
| 2026-03-27 | -82.49 | $89.73 | 829100 |
| 2026-03-26 | -69.65 | $91.96 | 562100 |
| 2026-03-25 | -74.55 | $91.71 | 1.1M |
| 2026-03-24 | -78.40 | $91.07 | 613600 |
| 2026-03-23 | -81.05 | $90.63 | 952406 |
| 2026-03-20 | -87.89 | $89.67 | 1.7M |
| 2026-03-19 | -90.58 | $89.22 | 1.5M |
| 2026-03-18 | -99.37 | $88.58 | 1.2M |
| 2026-03-17 | -89.30 | $91.18 | 541200 |
| 2026-03-16 | -93.25 | $90.53 | 645740 |
| 2026-03-13 | -93.85 | $90.43 | 844533 |
| 2026-03-12 | -93.73 | $90.45 | 1.3M |
| 2026-03-11 | -93.81 | $91.75 | 700747 |
| 2026-03-10 | -83.75 | $93.56 | 659806 |
| 2026-03-09 | -82.11 | $93.89 | 722900 |
| 2026-03-06 | -84.51 | $94.60 | 649443 |
| 2026-03-05 | -91.55 | $97.08 | 668735 |
| 2026-03-04 | -76.59 | $98.94 | 945642 |
| 2026-03-03 | -79.49 | $98.58 | 1.3M |
| 2026-03-02 | -69.91 | $99.77 | 613600 |
| 2026-02-27 | -86.10 | $98.67 | 1.6M |
| 2026-02-26 | -51.30 | $103.73 | 774343 |
| 2026-02-25 | -64.97 | $102.47 | 1.7M |
| 2026-02-24 | -93.17 | $99.87 | 585700 |
| 2026-02-23 | -85.47 | $100.58 | 902000 |
| 2026-02-20 | -32.75 | $105.44 | 1.4M |
| 2026-02-19 | -52.60 | $103.61 | 758700 |
| 2026-02-18 | -44.37 | $103.69 | 900512 |
| 2026-02-17 | -36.65 | $104.11 | 724900 |
| 2026-02-13 | -36.65 | $104.11 | 930938 |
| 2026-02-12 | -49.71 | $102.56 | 664400 |
| 2026-02-11 | -39.64 | $103.68 | 561716 |
| 2026-02-10 | -27.28 | $105.17 | 585549 |
| 2026-02-09 | -10.61 | $107.18 | 488500 |
| 2026-02-06 | -5.31 | $107.82 | 979400 |
| 2026-02-05 | -7.21 | $106.56 | 1.0M |
| 2026-02-04 | -9.26 | $106.24 | 1.1M |
| 2026-02-03 | -15.17 | $103.91 | 1.1M |
| 2026-02-02 | -20.19 | $102.97 | 910800 |
| 2026-01-30 | -23.08 | $102.33 | 891800 |
| 2026-01-29 | -19.53 | $102.78 | 792233 |
| 2026-01-28 | -33.83 | $100.97 | 1.2M |
| 2026-01-27 | -33.36 | $101.03 | 866300 |
| 2026-01-26 | -38.74 | $100.35 | 1.1M |
| 2026-01-23 | -40.00 | $100.19 | 2.3M |
| 2026-01-22 | -20.56 | $100.56 | 1.0M |
| 2026-01-21 | -9.74 | $100.57 | 827115 |
| 2026-01-20 | -39.29 | $96.88 | 491200 |
| 2026-01-16 | -17.31 | $98.43 | 614334 |
| 2026-01-15 | -9.36 | $98.99 | 604900 |
| 2026-01-14 | -25.96 | $97.82 | 674439 |
| 2026-01-13 | -41.84 | $96.70 | 518400 |
| 2026-01-12 | -39.15 | $96.89 | 477112 |
| 2026-01-09 | -27.80 | $97.69 | 706200 |
| 2026-01-08 | -18.05 | $98.32 | 624521 |
| 2026-01-07 | -31.76 | $96.59 | 482400 |
| 2026-01-06 | -24.20 | $97.12 | 690600 |
| 2026-01-05 | -41.19 | $95.55 | 820707 |
| 2026-01-02 | -57.23 | $94.23 | 538107 |
| 2025-12-31 | -49.49 | $94.11 | 617803 |
| 2025-12-30 | -38.34 | $95.06 | 551200 |
| 2025-12-29 | -34.86 | $95.28 | 560445 |
| 2025-12-26 | -30.19 | $95.77 | 443400 |
| 2025-12-24 | -25.62 | $96.25 | 173100 |
| 2025-12-23 | -27.32 | $95.94 | 604300 |
| 2025-12-22 | -14.83 | $97.12 | 475615 |
| 2025-12-19 | -13.11 | $97.18 | 1.4M |
| 2025-12-18 | -11.99 | $97.33 | 877800 |
| 2025-12-17 | -2.48 | $97.68 | 819400 |
| 2025-12-16 | -9.33 | $96.73 | 875712 |
| 2025-12-15 | -6.74 | $97.08 | 1.7M |
| 2025-12-12 | -5.31 | $96.08 | 1.3M |
| 2025-12-11 | -12.90 | $95.15 | 1.1M |
| 2025-12-10 | -5.22 | $95.20 | 1.1M |
| 2025-12-09 | -9.60 | $92.39 | 824900 |
| 2025-12-08 | -19.77 | $91.50 | 716048 |
| 2025-12-05 | -12.46 | $92.14 | 674600 |
| 2025-12-04 | -13.26 | $92.07 | 530800 |
| 2025-12-03 | -5.77 | $91.66 | 663231 |
| 2025-12-02 | -31.95 | $88.91 | 808300 |
| 2025-12-01 | -14.44 | $90.05 | 713800 |
| 2025-11-28 | -22.73 | $89.51 | 356143 |
| 2025-11-26 | -18.59 | $89.78 | 599492 |
| 2025-11-25 | -11.53 | $89.93 | 787236 |
| 2025-11-24 | -52.62 | $87.37 | 938900 |
| 2025-11-21 | -45.66 | $88.05 | 1.1M |
| 2025-11-20 | -81.17 | $85.77 | 773200 |
| 2025-11-19 | -72.69 | $87.08 | 657900 |
| 2025-11-18 | -85.34 | $86.14 | 723716 |
| 2025-11-17 | -98.31 | $85.31 | 624200 |
| 2025-11-14 | -70.71 | $88.87 | 552400 |
| 2025-11-13 | -67.04 | $89.23 | 678634 |
| 2025-11-12 | -66.11 | $89.65 | 776929 |
| 2025-11-11 | -79.91 | $88.78 | 1.1M |
| 2025-11-10 | -79.34 | $88.86 | 942400 |
| 2025-11-07 | -86.63 | $87.85 | 1.2M |
| 2025-11-06 | -92.92 | $87.55 | 713249 |
| 2025-11-05 | -90.12 | $87.98 | 689820 |
| 2025-11-04 | -90.89 | $87.91 | 1.3M |
| 2025-11-03 | -85.55 | $88.85 | 706300 |
| 2025-10-31 | -86.90 | $88.65 | 835300 |
| 2025-10-30 | -98.66 | $88.14 | 966200 |
| 2025-10-29 | -98.22 | $88.35 | 1.1M |
| 2025-10-28 | -97.34 | $89.72 | 898400 |
| 2025-10-27 | -92.59 | $90.43 | 872219 |
| 2025-10-24 | -92.28 | $90.47 | 950345 |
| 2025-10-23 | -96.61 | $89.92 | 2.0M |
| 2025-10-22 | -69.37 | $93.87 | 715317 |
| 2025-10-21 | -63.52 | $94.57 | 666700 |
| 2025-10-20 | -64.02 | $94.51 | 711977 |
| 2025-10-17 | -81.05 | $92.47 | 763925 |
| 2025-10-16 | -90.99 | $91.41 | 1.1M |
| 2025-10-15 | -68.53 | $96.90 | 575900 |
| 2025-10-14 | -47.76 | $98.94 | 406217 |
| 2025-10-13 | -75.66 | $96.20 | 608314 |
| 2025-10-10 | -99.29 | $93.88 | 806800 |
| 2025-10-09 | -78.49 | $98.85 | 498200 |
| 2025-10-08 | -67.00 | $99.55 | 354600 |
| 2025-10-07 | -59.44 | $100.01 | 656600 |
| 2025-10-06 | -47.13 | $100.76 | 998500 |
| 2025-10-03 | -69.95 | $99.37 | 917021 |
| 2025-10-02 | -94.50 | $97.95 | 522400 |
| 2025-10-01 | -88.74 | $98.46 | 536100 |
| 2025-09-30 | -83.97 | $98.87 | 610200 |
| 2025-09-29 | -84.00 | $99.33 | 947446 |
| 2025-09-26 | -62.38 | $101.17 | 373347 |
| 2025-09-25 | -79.80 | $100.10 | 444300 |
| 2025-09-24 | -77.52 | $100.24 | 447700 |
| 2025-09-23 | -75.68 | $100.30 | 466200 |
| 2025-09-22 | -79.87 | $100.04 | 775200 |
| 2025-09-19 | -42.67 | $101.39 | 1.9M |
| 2025-09-18 | -16.68 | $103.45 | 638800 |
| 2025-09-17 | -40.04 | $101.22 | 928709 |
| 2025-09-16 | -50.00 | $100.28 | 563606 |
| 2025-09-15 | -41.94 | $100.81 | 524100 |
| 2025-09-12 | -37.54 | $101.25 | 569200 |
| 2025-09-11 | -28.03 | $102.20 | 512020 |
| 2025-09-10 | -36.04 | $101.40 | 513331 |
| 2025-09-09 | -32.43 | $101.03 | 784000 |
| 2025-09-08 | -21.60 | $102.19 | 689800 |
| 2025-09-05 | -14.64 | $103.01 | 1.4M |
| 2025-09-04 | -0.41 | $103.55 | 862600 |
| 2025-09-03 | -17.20 | $101.40 | 821300 |
| 2025-09-02 | -0.17 | $102.76 | 969700 |
| 2025-08-29 | -4.86 | $102.06 | 564907 |
| 2025-08-28 | -7.21 | $101.73 | 907825 |
| 2025-08-27 | -6.04 | $101.76 | 766829 |
| 2025-08-26 | -8.46 | $100.04 | 602400 |
| 2025-08-25 | -16.54 | $99.19 | 457622 |
| 2025-08-22 | -4.85 | $100.42 | 781000 |
| 2025-08-21 | -29.56 | $96.44 | 418500 |
| 2025-08-20 | -44.43 | $96.60 | 575200 |
| 2025-08-19 | -46.68 | $96.35 | 540541 |
| 2025-08-18 | -49.91 | $95.99 | 534100 |
| 2025-08-15 | -55.21 | $95.40 | 813110 |
| 2025-08-14 | -36.09 | $97.53 | 654100 |
| 2025-08-13 | -34.92 | $97.66 | 623100 |
| 2025-08-12 | -54.22 | $95.51 | 737900 |
| 2025-08-11 | -85.37 | $92.04 | 939000 |
| 2025-08-08 | -83.75 | $92.22 | 899300 |
| 2025-08-07 | -87.70 | $91.78 | 819600 |
| 2025-08-06 | -76.12 | $93.07 | 643800 |
| 2025-08-05 | -66.70 | $94.12 | 865500 |
| 2025-08-04 | -71.45 | $93.59 | 828500 |
| 2025-08-01 | -78.90 | $92.76 | 1.1M |
| 2025-07-31 | -96.22 | $94.17 | 912300 |
| 2025-07-30 | -73.40 | $95.92 | 777800 |
| 2025-07-29 | -44.46 | $97.10 | 924400 |
| 2025-07-28 | -38.11 | $97.59 | 1.5M |
| 2025-07-25 | -27.93 | $98.50 | 2.0M |
| 2025-07-24 | -29.27 | $97.90 | 2.0M |
| 2025-07-23 | -17.41 | $97.22 | 1.1M |
| 2025-07-22 | -6.21 | $98.35 | 1.4M |
| 2025-07-21 | -14.88 | $96.99 | 726400 |
| 2025-07-18 | -8.81 | $97.81 | 538900 |
| 2025-07-17 | -9.91 | $97.59 | 641500 |
| 2025-07-16 | -21.26 | $95.93 | 950900 |
| 2025-07-15 | -31.58 | $94.44 | 910300 |
| 2025-07-14 | -0.77 | $98.70 | 1.1M |
| 2025-07-11 | -9.89 | $97.14 | 792200 |
| 2025-07-10 | -6.23 | $97.65 | 624400 |
| 2025-07-09 | -6.82 | $97.40 | 580300 |
| 2025-07-08 | -11.97 | $96.69 | 740700 |
| 2025-07-07 | -17.42 | $95.94 | 780900 |
| 2025-07-03 | -10.67 | $96.87 | 482300 |
| 2025-07-02 | -1.14 | $96.74 | 1.2M |
| 2025-07-01 | -4.97 | $95.26 | 945100 |
| 2025-06-30 | -10.22 | $92.03 | 1.4M |
| 2025-06-27 | -22.84 | $90.98 | 16.2M |
| 2025-06-26 | -0.94 | $91.90 | 975800 |
| 2025-06-25 | -42.38 | $88.83 | 778900 |
| 2025-06-24 | -31.58 | $89.63 | 830500 |
| 2025-06-23 | -50.74 | $88.21 | 1.0M |
| 2025-06-20 | -80.84 | $85.98 | 1.6M |
| 2025-06-18 | -80.03 | $86.04 | 773900 |
| 2025-06-17 | -92.31 | $85.13 | 1.3M |
| 2025-06-16 | -81.73 | $86.20 | 946500 |
| 2025-06-13 | -95.61 | $85.22 | 855300 |
| 2025-06-12 | -63.46 | $87.94 | 724300 |
| 2025-06-11 | -46.71 | $89.02 | 656600 |
| 2025-06-10 | -23.70 | $90.77 | 604400 |
| 2025-06-09 | -43.52 | $90.50 | 592700 |
| 2025-06-06 | -52.55 | $89.72 | 510100 |
| 2025-06-05 | -80.21 | $87.33 | 527000 |
| 2025-06-04 | -77.89 | $87.53 | 562100 |
| 2025-06-03 | -65.16 | $88.63 | 596000 |
| 2025-06-02 | -82.87 | $87.10 | 739000 |
| 2025-05-30 | -74.77 | $87.80 | 1.0M |
| 2025-05-29 | -62.38 | $88.87 | 750500 |
| 2025-05-28 | -63.66 | $88.18 | 577500 |
| 2025-05-27 | -47.54 | $89.72 | 901800 |
| 2025-05-23 | -69.74 | $87.60 | 1.0M |
| 2025-05-22 | -66.39 | $87.92 | 897900 |
| 2025-05-21 | -66.70 | $87.89 | 817100 |
| 2025-05-20 | -38.53 | $90.58 | 542100 |
| 2025-05-19 | -27.47 | $91.42 | 608400 |
| 2025-05-16 | -25.47 | $91.29 | 907600 |
| 2025-05-15 | -28.04 | $90.99 | 600800 |
| 2025-05-14 | -24.96 | $91.35 | 782400 |
| 2025-05-13 | -22.47 | $91.64 | 1.1M |
| 2025-05-12 | -18.00 | $91.79 | 885400 |
| 2025-05-09 | -23.37 | $88.74 | 650000 |
| 2025-05-08 | -15.94 | $89.70 | 740900 |
| 2025-05-07 | -33.95 | $87.26 | 701100 |
| 2025-05-06 | -27.45 | $88.14 | 684800 |
| 2025-05-05 | -18.48 | $89.25 | 681000 |
| 2025-05-02 | -17.56 | $89.38 | 500500 |
| 2025-05-01 | -29.82 | $87.65 | 624400 |
| 2025-04-30 | -46.98 | $86.78 | 620900 |
| 2025-04-29 | -41.82 | $87.66 | 966600 |
| 2025-04-28 | -42.82 | $87.49 | 1.0M |
| 2025-04-25 | -43.58 | $87.36 | 1.4M |
| 2025-04-24 | -29.56 | $89.75 | 773300 |
| 2025-04-23 | -41.07 | $88.66 | 660300 |
| 2025-04-22 | -49.92 | $87.02 | 680400 |
| 2025-04-21 | -68.38 | $83.60 | 629300 |
| 2025-04-17 | -61.79 | $84.82 | 627000 |
| 2025-04-16 | -65.84 | $84.07 | 807700 |
| 2025-04-15 | -66.70 | $83.91 | 568300 |
| 2025-04-14 | -72.48 | $82.84 | 625800 |
| 2025-04-11 | -79.98 | $81.45 | 743500 |
| 2025-04-10 | -79.44 | $81.55 | 1000000 |
| 2025-04-09 | -48.30 | $87.32 | 1.5M |
| 2025-04-08 | -84.62 | $80.59 | 1.1M |
| 2025-04-07 | -76.69 | $82.06 | 1.3M |
| 2025-04-04 | -80.42 | $81.48 | 1.1M |
| 2025-04-03 | -98.98 | $84.63 | 1.0M |
| 2025-04-02 | -22.25 | $94.67 | 790400 |
| 2025-04-01 | -58.10 | $92.26 | 634200 |
| 2025-03-31 | -58.26 | $92.82 | 726000 |
| 2025-03-28 | -75.79 | $92.22 | 641700 |
| 2025-03-27 | -63.38 | $93.83 | 571800 |
| 2025-03-26 | -62.45 | $93.95 | 589500 |
| 2025-03-25 | -58.75 | $94.43 | 614100 |
| 2025-03-24 | -55.82 | $94.81 | 701100 |
| 2025-03-21 | -74.02 | $92.45 | 2.9M |
| 2025-03-20 | -72.23 | $92.81 | 821200 |
| 2025-03-19 | -60.39 | $94.40 | 605800 |
| 2025-03-18 | -75.23 | $92.62 | 537500 |
| 2025-03-17 | -75.10 | $92.74 | 708000 |
| 2025-03-14 | -84.10 | $91.60 | 648200 |
| 2025-03-13 | -97.98 | $89.40 | 493600 |
| 2025-03-12 | -94.10 | $90.29 | 689000 |
| 2025-03-11 | -93.32 | $90.49 | 706600 |
| 2025-03-10 | -96.96 | $90.44 | 875300 |
| 2025-03-07 | -84.79 | $92.93 | 729500 |
| 2025-03-06 | -98.26 | $92.37 | 705600 |
| 2025-03-05 | -91.78 | $94.56 | 735500 |
| 2025-03-04 | -90.45 | $95.49 | 600500 |
| 2025-03-03 | -88.02 | $99.22 | 479000 |
| 2025-02-28 | -72.50 | $100.80 | 469400 |
| 2025-02-27 | -87.60 | $99.28 | 459700 |
| 2025-02-26 | -86.00 | $99.63 | 404900 |
| 2025-02-25 | -85.82 | $99.65 | 616800 |
| 2025-02-24 | -93.64 | $98.74 | 514600 |
| 2025-02-21 | -98.10 | $99.32 | 696400 |
| 2025-02-20 | -73.80 | $101.36 | 574800 |
| 2025-02-19 | -63.73 | $102.49 | 415700 |
| 2025-02-18 | -57.49 | $103.19 | 525500 |
| 2025-02-14 | -66.04 | $102.23 | 640500 |
| 2025-02-13 | -57.07 | $102.66 | 454200 |
| 2025-02-12 | -54.29 | $103.00 | 511700 |
| 2025-02-11 | -20.40 | $106.31 | 324700 |
| 2025-02-10 | -26.17 | $104.94 | 409000 |
| 2025-02-07 | -16.87 | $106.61 | 538400 |
| 2025-02-06 | -10.02 | $107.84 | 489600 |
| 2025-02-05 | -15.14 | $106.92 | 505500 |
| 2025-02-04 | -25.39 | $105.08 | 477700 |
| 2025-02-03 | -36.30 | $103.12 | 630000 |
| 2025-01-31 | -22.55 | $105.59 | 749000 |
| 2025-01-30 | -20.55 | $105.95 | 571400 |
| 2025-01-29 | -17.26 | $106.54 | 862500 |
| 2025-01-28 | -2.40 | $108.33 | 1.1M |
| 2025-01-27 | -3.46 | $106.21 | 1.1M |
| 2025-01-24 | -20.33 | $103.67 | 1.5M |
| 2025-01-23 | -36.31 | $98.59 | 1.0M |
| 2025-01-22 | -28.20 | $99.47 | 640600 |
| 2025-01-21 | -19.48 | $100.90 | 509200 |
| 2025-01-17 | -51.48 | $99.72 | 535500 |
| 2025-01-16 | -59.19 | $98.63 | 647500 |
| 2025-01-15 | -56.34 | $99.53 | 740600 |
| 2025-01-14 | -68.52 | $97.34 | 1.3M |
| 2025-01-13 | -93.29 | $92.92 | 1.3M |
| 2025-01-10 | -99.73 | $92.73 | 1.5M |
| 2025-01-08 | -90.83 | $96.15 | 505800 |
| 2025-01-07 | -93.52 | $96.10 | 895100 |
| 2025-01-06 | -88.59 | $96.93 | 1.1M |
| 2025-01-03 | -85.93 | $97.43 | 1.2M |
| 2025-01-02 | -97.56 | $97.00 | 4.8M |
| 2024-12-31 | -90.99 | $99.48 | 1.2M |
| 2024-12-30 | -83.06 | $100.59 | 405700 |
| 2024-12-27 | -83.32 | $100.62 | 417800 |
| 2024-12-26 | -72.97 | $102.28 | 322400 |
| 2024-12-24 | -80.56 | $101.14 | 160800 |
| 2024-12-23 | -84.98 | $100.63 | 432400 |
| 2024-12-20 | -87.60 | $100.21 | 1.4M |
| 2024-12-19 | -99.29 | $98.93 | 849800 |
| 2024-12-18 | -97.15 | $100.63 | 796400 |
| 2024-12-17 | -69.09 | $106.47 | 542700 |
| 2024-12-16 | -51.64 | $108.44 | 754000 |
| 2024-12-13 | -49.25 | $108.71 | 571300 |
| 2024-12-12 | -56.69 | $107.87 | 385000 |
| 2024-12-11 | -39.86 | $109.77 | 387200 |
| 2024-12-10 | -51.82 | $108.42 | 317600 |
| 2024-12-09 | -56.24 | $107.92 | 539800 |
| 2024-12-06 | -29.58 | $110.93 | 465700 |
| 2024-12-05 | -31.18 | $110.75 | 695300 |
| 2024-12-04 | -28.96 | $111.00 | 764000 |
| 2024-12-03 | -23.58 | $109.73 | 540000 |
| 2024-12-02 | -25.55 | $109.35 | 491800 |
| 2024-11-29 | -18.59 | $110.69 | 480100 |
| 2024-11-27 | -15.68 | $111.25 | 578300 |
| 2024-11-26 | -16.87 | $111.02 | 670500 |
| 2024-11-25 | -12.15 | $111.93 | 649900 |
| 2024-11-22 | -22.84 | $109.00 | 678400 |
| 2024-11-21 | -34.80 | $106.83 | 342600 |
| 2024-11-20 | -45.89 | $104.82 | 752100 |
| 2024-11-19 | -44.40 | $105.09 | 318800 |
| 2024-11-18 | -41.70 | $105.58 | 334600 |
| 2024-11-15 | -39.00 | $106.07 | 711200 |
| 2024-11-14 | -36.68 | $106.49 | 542800 |
| 2024-11-13 | -34.69 | $106.85 | 579400 |
| 2024-11-12 | -26.31 | $108.37 | 517600 |
| 2024-11-11 | -11.91 | $110.98 | 637000 |
| 2024-11-08 | -21.20 | $108.39 | 423400 |
| 2024-11-07 | -25.27 | $107.70 | 805600 |
| 2024-11-06 | -3.26 | $111.42 | 1.9M |
| 2024-11-05 | -65.55 | $97.73 | 439400 |
| 2024-11-04 | -87.94 | $95.65 | 343000 |
| 2024-11-01 | -68.89 | $97.42 | 445500 |
| 2024-10-31 | -67.71 | $97.53 | 349700 |
| 2024-10-30 | -37.05 | $99.80 | 572000 |
| 2024-10-29 | -51.52 | $98.23 | 384400 |
| 2024-10-28 | -49.31 | $98.47 | 414700 |
| 2024-10-25 | -74.10 | $95.78 | 491200 |
| 2024-10-24 | -53.09 | $98.06 | 552000 |
| 2024-10-23 | -66.18 | $96.64 | 731200 |
| 2024-10-22 | -61.01 | $97.20 | 417200 |
| 2024-10-21 | -67.28 | $96.52 | 448200 |
| 2024-10-18 | -22.03 | $101.43 | 497700 |
| 2024-10-17 | -7.74 | $102.98 | 412000 |
| 2024-10-16 | -14.65 | $102.23 | 830000 |
| 2024-10-15 | -21.01 | $101.54 | 547500 |
| 2024-10-14 | -24.97 | $100.36 | 308800 |
| 2024-10-11 | -38.07 | $99.07 | 388500 |
| 2024-10-10 | -71.47 | $95.78 | 354700 |
| 2024-10-09 | -56.64 | $96.42 | 412400 |
| 2024-10-08 | -56.18 | $95.05 | 223700 |
| 2024-10-07 | -52.13 | $95.61 | 411800 |
| 2024-10-04 | -46.13 | $96.44 | 429900 |
| 2024-10-03 | -59.07 | $94.65 | 431200 |
| 2024-10-02 | -63.20 | $94.08 | 365800 |
| 2024-10-01 | -63.41 | $94.05 | 398000 |
| 2024-09-30 | -40.78 | $97.18 | 452000 |
| 2024-09-27 | -51.12 | $95.75 | 464400 |
| 2024-09-26 | -52.78 | $95.52 | 426200 |
| 2024-09-25 | -57.19 | $94.91 | 481700 |
| 2024-09-24 | -39.62 | $97.34 | 454400 |
| 2024-09-23 | -29.21 | $98.78 | 350100 |
| 2024-09-20 | -29.21 | $98.78 | 1.6M |
| 2024-09-19 | -8.60 | $101.63 | 553200 |
| 2024-09-18 | -25.66 | $99.10 | 513400 |
| 2024-09-17 | -18.51 | $98.72 | 677700 |
| 2024-09-16 | -5.64 | $97.69 | 520100 |
| 2024-09-13 | -33.85 | $94.91 | 572600 |
| 2024-09-12 | -58.53 | $92.52 | 210100 |
| 2024-09-11 | -51.82 | $91.95 | 292000 |
| 2024-09-10 | -44.72 | $92.77 | 489200 |
| 2024-09-09 | -37.72 | $93.58 | 319000 |
| 2024-09-06 | -39.88 | $93.33 | 252000 |
| 2024-09-05 | -22.23 | $95.37 | 258600 |
| 2024-09-04 | -20.24 | $95.60 | 352000 |
| 2024-09-03 | -15.48 | $96.15 | 469200 |
| 2024-08-30 | -6.52 | $97.09 | 591700 |
| 2024-08-29 | -8.62 | $96.78 | 428000 |
| 2024-08-28 | -19.39 | $96.33 | 258500 |
| 2024-08-27 | -37.09 | $95.23 | 368600 |
| 2024-08-26 | -33.92 | $95.75 | 632600 |
| 2024-08-23 | -28.62 | $96.62 | 454300 |
| 2024-08-22 | -58.04 | $91.79 | 247300 |
| 2024-08-21 | -60.60 | $91.37 | 262700 |
| 2024-08-20 | -62.12 | $91.12 | 451600 |
| 2024-08-19 | -54.99 | $92.29 | 351600 |
| 2024-08-16 | -59.32 | $91.58 | 524400 |
| 2024-08-15 | -71.50 | $89.58 | 499900 |
| 2024-08-14 | -82.52 | $87.77 | 424400 |
| 2024-08-13 | -81.30 | $87.97 | 449400 |
| 2024-08-12 | -86.42 | $87.13 | 264600 |
| 2024-08-09 | -76.82 | $88.16 | 412500 |
| 2024-08-08 | -63.01 | $89.19 | 448000 |
| 2024-08-07 | -57.27 | $88.25 | 592400 |
| 2024-08-06 | -49.59 | $88.61 | 521800 |
| 2024-08-05 | -50.81 | $87.79 | 790200 |
| 2024-08-02 | -39.20 | $90.88 | 825200 |
| 2024-08-01 | -25.57 | $94.51 | 819800 |
| 2024-07-31 | -8.82 | $98.97 | 619300 |
| 2024-07-30 | -8.26 | $99.00 | 374700 |
| 2024-07-29 | -8.87 | $98.84 | 578900 |
| 2024-07-26 | -1.09 | $100.18 | 751200 |
| 2024-07-25 | -2.17 | $97.29 | 1.3M |
| 2024-07-24 | -11.06 | $91.71 | 1.0M |
| 2024-07-23 | -2.84 | $93.30 | 768400 |
| 2024-07-22 | -4.19 | $91.49 | 648400 |
| 2024-07-19 | -10.15 | $89.98 | 633600 |
| 2024-07-18 | -15.38 | $88.94 | 764700 |
| 2024-07-17 | -7.44 | $90.52 | 939600 |
| 2024-07-16 | -0.92 | $90.15 | 961100 |
| 2024-07-15 | -2.35 | $86.49 | 881500 |
| 2024-07-12 | -4.65 | $83.38 | 701600 |
| 2024-07-11 | -2.78 | $82.55 | 839500 |
| 2024-07-10 | -1.32 | $78.17 | 396700 |
| 2024-07-09 | -15.84 | $76.47 | 398700 |
| 2024-07-08 | -30.23 | $75.48 | 342300 |
| 2024-07-05 | -30.38 | $75.47 | 336600 |
| 2024-07-03 | -22.38 | $76.02 | 343000 |
| 2024-07-02 | -3.14 | $77.16 | 401100 |
| 2024-07-01 | -38.16 | $75.80 | 509100 |
| 2024-06-28 | -30.68 | $76.42 | 1.2M |
| 2024-06-27 | -53.99 | $74.49 | 407000 |
| 2024-06-26 | -65.94 | $73.50 | 371900 |
| 2024-06-25 | -65.58 | $73.53 | 334100 |
| 2024-06-24 | -55.43 | $74.37 | 371400 |
| 2024-06-21 | -74.03 | $72.83 | 1.1M |
| 2024-06-20 | -76.04 | $72.87 | 504700 |
| 2024-06-18 | -77.38 | $73.06 | 539900 |
| 2024-06-17 | -80.89 | $72.69 | 579900 |
| 2024-06-14 | -96.12 | $71.30 | 460500 |
| 2024-06-13 | -92.77 | $72.20 | 470300 |
| 2024-06-12 | -82.25 | $73.39 | 657300 |
| 2024-06-11 | -95.06 | $71.99 | 633000 |
| 2024-06-10 | -93.73 | $72.81 | 362200 |
| 2024-06-07 | -95.42 | $73.84 | 389300 |
| 2024-06-06 | -95.04 | $74.53 | 412900 |
| 2024-06-05 | -98.35 | $74.61 | 491300 |
| 2024-06-04 | -95.40 | $74.91 | 660600 |
| 2024-06-03 | -79.69 | $76.14 | 411600 |
| 2024-05-31 | -64.75 | $77.31 | 537500 |
| 2024-05-30 | -73.82 | $76.60 | 472800 |
| 2024-05-29 | -99.62 | $74.58 | 711400 |
| 2024-05-28 | -74.33 | $77.37 | 652900 |
| 2024-05-24 | -77.00 | $77.19 | 500100 |
| 2024-05-23 | -91.69 | $76.20 | 489700 |
| 2024-05-22 | -61.28 | $78.25 | 663800 |
| 2024-05-21 | -42.58 | $79.51 | 878700 |
| 2024-05-20 | -37.24 | $79.87 | 1.4M |
| 2024-05-17 | -22.70 | $80.85 | 347100 |
| 2024-05-16 | -29.23 | $80.41 | 222300 |
| 2024-05-15 | -14.54 | $81.40 | 287500 |
| 2024-05-14 | -9.18 | $81.08 | 193000 |
| 2024-05-13 | -25.38 | $80.11 | 311700 |
| 2024-05-10 | -3.83 | $81.16 | 281000 |
| 2024-05-09 | -9.44 | $80.63 | 298600 |
| 2024-05-08 | -5.99 | $80.82 | 327700 |
| 2024-05-07 | -9.07 | $80.65 | 442200 |
| 2024-05-06 | -37.11 | $80.30 | 410800 |
| 2024-05-03 | -60.46 | $78.57 | 285000 |
| 2024-05-02 | -64.78 | $78.25 | 340400 |
| 2024-05-01 | -77.87 | $77.28 | 448500 |
| 2024-04-30 | -99.19 | $75.70 | 487300 |
| 2024-04-29 | -83.03 | $77.08 | 564100 |
| 2024-04-26 | -75.87 | $77.95 | 466800 |
| 2024-04-25 | -66.70 | $78.96 | 603300 |
| 2024-04-24 | -54.03 | $80.14 | 381700 |
| 2024-04-23 | -57.25 | $79.84 | 426800 |
| 2024-04-22 | -63.59 | $79.25 | 573500 |
| 2024-04-19 | -73.47 | $78.33 | 661700 |
| 2024-04-18 | -92.91 | $76.52 | 415000 |
| 2024-04-17 | -98.91 | $76.09 | 410700 |
| 2024-04-16 | -98.31 | $76.45 | 431200 |
| 2024-04-15 | -91.91 | $78.01 | 489600 |
| 2024-04-12 | -86.29 | $78.56 | 350900 |
| 2024-04-11 | -79.50 | $79.08 | 368500 |
| 2024-04-10 | -96.13 | $78.71 | 477600 |
| 2024-04-09 | -39.84 | $82.74 | 324600 |
| 2024-04-08 | -43.77 | $82.50 | 321600 |
| 2024-04-05 | -62.46 | $81.39 | 443100 |
| 2024-04-04 | -83.66 | $80.08 | 369900 |
| 2024-04-03 | -85.86 | $80.01 | 331900 |
| 2024-04-02 | -72.93 | $80.87 | 482300 |
| 2024-04-01 | -37.74 | $83.21 | 369600 |
| 2024-03-28 | -10.38 | $85.03 | 384700 |
| 2024-03-27 | -23.91 | $84.13 | 280200 |
| 2024-03-26 | -71.88 | $80.94 | 266000 |
| 2024-03-25 | -69.92 | $81.07 | 240900 |
| 2024-03-22 | -64.66 | $81.42 | 363200 |
| 2024-03-21 | -35.94 | $83.33 | 434400 |
| 2024-03-20 | -51.28 | $82.31 | 403600 |
| 2024-03-19 | -92.63 | $79.56 | 314600 |
| 2024-03-18 | -99.85 | $79.26 | 516600 |
| 2024-03-15 | -95.24 | $79.99 | 1.3M |
| 2024-03-14 | -90.95 | $80.26 | 476600 |
| 2024-03-13 | -59.67 | $81.98 | 295100 |
| 2024-03-12 | -43.32 | $82.39 | 275700 |
| 2024-03-11 | -30.32 | $83.47 | 264400 |
| 2024-03-08 | -26.59 | $83.78 | 249100 |
| 2024-03-07 | -26.71 | $83.77 | 296900 |
| 2024-03-06 | -24.67 | $83.94 | 420500 |
| 2024-03-05 | -12.27 | $84.97 | 428000 |
| 2024-03-04 | -44.40 | $82.30 | 339800 |
| 2024-03-01 | -44.28 | $82.31 | 383500 |
| 2024-02-29 | -23.47 | $84.04 | 370700 |
| 2024-02-28 | -47.84 | $82.27 | 303700 |
| 2024-02-27 | -38.50 | $83.51 | 229200 |
| 2024-02-26 | -51.68 | $82.27 | 350900 |
| 2024-02-23 | -48.32 | $82.59 | 312300 |
| 2024-02-22 | -45.05 | $82.90 | 405000 |
| 2024-02-21 | -41.68 | $83.22 | 344900 |
| 2024-02-20 | -33.16 | $84.03 | 393900 |
| 2024-02-16 | -19.26 | $85.35 | 543200 |
| 2024-02-15 | -19.05 | $85.37 | 655100 |
| 2024-02-14 | -61.68 | $81.32 | 414600 |
| 2024-02-13 | -86.16 | $78.96 | 493500 |
| 2024-02-12 | -38.47 | $83.51 | 494600 |
| 2024-02-09 | -50.10 | $82.40 | 486400 |
| 2024-02-08 | -76.42 | $79.89 | 416200 |
| 2024-02-07 | -69.71 | $80.53 | 584600 |
| 2024-02-06 | -79.87 | $79.56 | 341100 |
| 2024-02-05 | -78.09 | $79.73 | 395300 |
| 2024-02-02 | -66.56 | $80.83 | 392900 |
| 2024-02-01 | -64.36 | $81.04 | 628100 |
| 2024-01-31 | -42.77 | $83.10 | 594100 |
| 2024-01-30 | -7.23 | $86.49 | 527700 |
| 2024-01-29 | -0.52 | $87.13 | 587400 |
| 2024-01-26 | -21.83 | $84.48 | 689100 |
| 2024-01-25 | -62.36 | $80.99 | 723400 |
| 2024-01-24 | -45.97 | $82.47 | 308500 |
| 2024-01-23 | -52.46 | $81.89 | 377200 |
| 2024-01-22 | -35.68 | $83.39 | 298000 |
| 2024-01-19 | -58.70 | $81.58 | 406200 |
| 2024-01-18 | -73.40 | $80.21 | 272400 |
| 2024-01-17 | -82.02 | $79.40 | 253100 |
| 2024-01-16 | -93.55 | $79.50 | 305900 |
| 2024-01-12 | -93.68 | $80.65 | 261800 |
| 2024-01-11 | -69.24 | $81.58 | 300400 |
| 2024-01-10 | -53.80 | $82.96 | 294100 |
| 2024-01-09 | -58.72 | $82.52 | 287500 |
| 2024-01-08 | -46.20 | $83.64 | 235500 |
| 2024-01-05 | -53.96 | $82.73 | 439900 |
| 2024-01-04 | -51.71 | $82.94 | 446500 |
| 2024-01-03 | -59.96 | $82.17 | 490600 |
| 2024-01-02 | -27.04 | $85.05 | 457800 |
| 2023-12-29 | -22.36 | $84.45 | 364200 |
| 2023-12-28 | -13.13 | $85.82 | 301700 |
| 2023-12-27 | -11.25 | $86.10 | 321800 |
| 2023-12-26 | -10.22 | $86.17 | 324400 |
| 2023-12-22 | -16.03 | $85.26 | 313600 |
| 2023-12-21 | -18.52 | $84.87 | 384500 |
| 2023-12-20 | -22.73 | $84.21 | 618400 |
| 2023-12-19 | -7.92 | $86.53 | 465600 |
| 2023-12-18 | -12.96 | $85.74 | 506600 |
| 2023-12-15 | -6.26 | $86.79 | 1.4M |
| 2023-12-14 | -3.88 | $86.96 | 743100 |
| 2023-12-13 | -0.44 | $83.47 | 508000 |
| 2023-12-12 | -22.64 | $79.18 | 214600 |
| 2023-12-11 | -9.13 | $80.16 | 300300 |
| 2023-12-08 | -11.32 | $79.86 | 430100 |
| 2023-12-07 | -11.32 | $79.86 | 273300 |
| 2023-12-06 | -21.11 | $78.52 | 330000 |
| 2023-12-05 | -13.03 | $78.53 | 374200 |
| 2023-12-04 | -0.80 | $80.05 | 446700 |
| 2023-12-01 | -2.24 | $78.61 | 505000 |
| 2023-11-30 | -27.40 | $74.05 | 504100 |
| 2023-11-29 | -21.83 | $73.99 | 565200 |
| 2023-11-28 | -30.52 | $73.01 | 325900 |
| 2023-11-27 | -30.97 | $72.96 | 458400 |
| 2023-11-24 | -24.06 | $73.65 | 107300 |
| 2023-11-22 | -24.66 | $73.58 | 230800 |
| 2023-11-21 | -24.98 | $73.18 | 359500 |
| 2023-11-20 | -9.24 | $75.24 | 241900 |
| 2023-11-17 | -8.02 | $75.40 | 430000 |
| 2023-11-16 | -9.95 | $74.95 | 408000 |
| 2023-11-15 | -6.68 | $75.37 | 593100 |
| 2023-11-14 | -2.71 | $74.85 | 804800 |
| 2023-11-13 | -46.13 | $68.93 | 176600 |
| 2023-11-10 | -47.20 | $68.82 | 208900 |
| 2023-11-09 | -50.68 | $68.46 | 393300 |
| 2023-11-08 | -33.95 | $70.19 | 279800 |
| 2023-11-07 | -21.37 | $71.49 | 345500 |
| 2023-11-06 | -20.79 | $71.55 | 281900 |
| 2023-11-03 | -7.93 | $72.88 | 510000 |
| 2023-11-02 | -2.43 | $70.60 | 563800 |
| 2023-11-01 | -51.28 | $66.78 | 480700 |
| 2023-10-31 | -60.97 | $66.10 | 397600 |
| 2023-10-30 | -62.96 | $65.96 | 393100 |
| 2023-10-27 | -66.67 | $65.70 | 623900 |
| 2023-10-26 | -58.55 | $66.27 | 617600 |
| 2023-10-25 | -83.90 | $64.49 | 409400 |
| 2023-10-24 | -91.89 | $64.60 | 224900 |
| 2023-10-23 | -86.56 | $64.97 | 456500 |
| 2023-10-20 | -77.12 | $65.56 | 625500 |
| 2023-10-19 | -49.92 | $67.26 | 408200 |
| 2023-10-18 | -27.04 | $68.69 | 418800 |
| 2023-10-17 | -6.08 | $70.00 | 512900 |
| 2023-10-16 | -35.95 | $68.05 | 446700 |
| 2023-10-13 | -55.23 | $66.87 | 277600 |
| 2023-10-12 | -38.54 | $67.91 | 306600 |
| 2023-10-11 | -26.15 | $68.93 | 257200 |
| 2023-10-10 | -32.31 | $68.53 | 336500 |
| 2023-10-09 | -45.65 | $67.88 | 278200 |
| 2023-10-06 | -42.90 | $68.07 | 420000 |
| 2023-10-05 | -56.23 | $67.15 | 457600 |
| 2023-10-04 | -79.13 | $65.57 | 426000 |
| 2023-10-03 | -97.80 | $64.90 | 536200 |
| 2023-10-02 | -94.99 | $66.14 | 300800 |
| 2023-09-29 | -82.46 | $67.36 | 378800 |
| 2023-09-28 | -86.45 | $66.98 | 253900 |
| 2023-09-27 | -92.75 | $66.38 | 475100 |
| 2023-09-26 | -96.05 | $67.42 | 328100 |
| 2023-09-25 | -79.78 | $68.74 | 253600 |
| 2023-09-22 | -96.50 | $67.50 | 274100 |
| 2023-09-21 | -98.11 | $67.96 | 319600 |
| 2023-09-20 | -89.48 | $68.83 | 465300 |
| 2023-09-19 | -88.92 | $68.87 | 299400 |
| 2023-09-18 | -95.20 | $68.86 | 297000 |
| 2023-09-15 | -80.81 | $69.82 | 1.3M |
| 2023-09-14 | -75.41 | $70.18 | 382000 |
| 2023-09-13 | -88.01 | $69.34 | 276500 |
| 2023-09-12 | -72.71 | $70.36 | 210700 |
| 2023-09-11 | -83.87 | $69.64 | 262100 |
| 2023-09-08 | -82.36 | $69.93 | 212500 |
| 2023-09-07 | -87.82 | $69.58 | 272300 |
| 2023-09-06 | -72.95 | $70.95 | 493800 |
| 2023-09-05 | -46.20 | $73.57 | 343900 |
| 2023-09-01 | -40.25 | $74.82 | 389700 |
| 2023-08-31 | -65.57 | $72.30 | 352800 |
| 2023-08-30 | -71.52 | $71.65 | 388000 |
| 2023-08-29 | -64.74 | $72.39 | 226700 |
| 2023-08-28 | -72.89 | $71.50 | 293900 |
| 2023-08-25 | -87.82 | $69.87 | 344000 |
| 2023-08-24 | -90.70 | $70.39 | 224200 |
| 2023-08-23 | -85.00 | $70.96 | 218100 |
| 2023-08-22 | -97.49 | $70.12 | 706400 |
| 2023-08-21 | -90.78 | $71.68 | 256800 |
| 2023-08-18 | -92.66 | $72.14 | 265200 |
| 2023-08-17 | -96.10 | $72.31 | 238200 |
| 2023-08-16 | -97.62 | $72.91 | 385400 |
| 2023-08-15 | -96.97 | $73.38 | 325900 |
| 2023-08-14 | -56.69 | $75.14 | 228300 |
| 2023-08-11 | -42.76 | $75.53 | 270300 |
| 2023-08-10 | -39.89 | $75.71 | 319300 |
| 2023-08-09 | -27.13 | $76.91 | 237000 |
| 2023-08-08 | -19.47 | $77.63 | 369600 |
| 2023-08-07 | -6.19 | $78.73 | 329400 |
| 2023-08-04 | -8.31 | $78.35 | 369900 |
| 2023-08-03 | -5.92 | $78.18 | 337500 |
| 2023-08-02 | -12.29 | $77.13 | 452900 |
| 2023-08-01 | -11.54 | $77.24 | 458000 |
| 2023-07-31 | -8.62 | $77.67 | 563300 |
| 2023-07-28 | -9.17 | $77.59 | 454700 |
| 2023-07-27 | -17.72 | $76.33 | 600900 |
| 2023-07-26 | -5.10 | $78.12 | 554700 |
| 2023-07-25 | -13.98 | $75.00 | 813700 |
| 2023-07-24 | -2.80 | $75.94 | 564400 |
| 2023-07-21 | -9.25 | $75.13 | 385300 |
| 2023-07-20 | -2.28 | $75.85 | 458500 |
| 2023-07-19 | -1.87 | $75.90 | 716300 |
| 2023-07-18 | -1.08 | $74.81 | 630800 |
| 2023-07-17 | -11.41 | $71.85 | 403500 |
| 2023-07-14 | -27.69 | $70.38 | 460200 |
| 2023-07-13 | -15.22 | $71.59 | 324100 |
| 2023-07-12 | -24.32 | $70.76 | 317600 |
| 2023-07-11 | -37.13 | $69.59 | 350500 |
| 2023-07-10 | -48.52 | $68.55 | 356700 |
| 2023-07-07 | -54.22 | $68.03 | 366100 |
| 2023-07-06 | -73.17 | $66.30 | 439700 |
| 2023-07-05 | -70.97 | $66.50 | 380400 |
| 2023-07-03 | -64.29 | $67.11 | 256600 |
| 2023-06-30 | -78.64 | $65.80 | 378000 |
| 2023-06-29 | -58.25 | $66.66 | 426700 |
| 2023-06-28 | -72.73 | $65.06 | 378800 |
| 2023-06-27 | -67.31 | $65.65 | 429700 |
| 2023-06-26 | -72.82 | $65.05 | 509600 |
| 2023-06-23 | -79.43 | $64.33 | 953500 |
| 2023-06-22 | -58.59 | $66.60 | 468900 |
| 2023-06-21 | -45.45 | $68.03 | 428600 |
| 2023-06-20 | -34.99 | $69.17 | 685600 |
| 2023-06-16 | -19.38 | $70.87 | 1.3M |
| 2023-06-15 | -9.09 | $71.99 | 498700 |
| 2023-06-14 | -14.70 | $71.09 | 783800 |
| 2023-06-13 | -3.63 | $72.34 | 460400 |
| 2023-06-12 | -14.87 | $70.60 | 554400 |
| 2023-06-09 | -13.54 | $70.57 | 432300 |
| 2023-06-08 | -10.72 | $70.92 | 421300 |
| 2023-06-07 | -6.37 | $71.46 | 1.1M |
| 2023-06-06 | -6.22 | $69.04 | 689000 |
| 2023-06-05 | -25.96 | $65.80 | 633100 |
| 2023-06-02 | -5.84 | $67.42 | 473800 |
| 2023-06-01 | -55.37 | $63.25 | 396200 |
| 2023-05-31 | -64.08 | $62.52 | 636000 |
| 2023-05-30 | -36.04 | $64.87 | 381700 |
| 2023-05-26 | -43.85 | $64.99 | 279900 |
| 2023-05-25 | -60.33 | $64.02 | 695700 |
| 2023-05-24 | -55.06 | $64.62 | 665600 |
| 2023-05-23 | -43.71 | $65.91 | 589800 |
| 2023-05-22 | -48.11 | $65.41 | 437600 |
| 2023-05-19 | -66.49 | $63.32 | 485700 |
| 2023-05-18 | -52.15 | $64.95 | 394800 |
| 2023-05-17 | -56.38 | $64.47 | 611800 |
| 2023-05-16 | -92.70 | $60.34 | 341400 |
| 2023-05-15 | -81.00 | $61.67 | 481600 |
| 2023-05-12 | -88.04 | $60.87 | 398500 |
| 2023-05-11 | -88.65 | $60.80 | 454900 |
| 2023-05-10 | -72.30 | $62.66 | 458800 |
| 2023-05-09 | -68.16 | $63.13 | 379900 |
| 2023-05-08 | -59.98 | $64.06 | 564700 |
| 2023-05-05 | -47.32 | $65.50 | 1.1M |
| 2023-05-04 | -69.74 | $62.95 | 780900 |
| 2023-05-03 | -90.34 | $64.24 | 864400 |
| 2023-05-02 | -88.47 | $64.42 | 723000 |
| 2023-05-01 | -71.83 | $67.12 | 595400 |
| 2023-04-28 | -44.40 | $68.98 | 864100 |
| 2023-04-27 | -70.53 | $67.50 | 885000 |
| 2023-04-26 | -94.04 | $65.73 | 800400 |
| 2023-04-25 | -95.87 | $65.59 | 870100 |
| 2023-04-24 | -81.48 | $68.26 | 562700 |
| 2023-04-21 | -74.88 | $68.83 | 526400 |
| 2023-04-20 | -69.79 | $69.27 | 407500 |
| 2023-04-19 | -56.79 | $70.54 | 560100 |
| 2023-04-18 | -85.79 | $68.17 | 665600 |
| 2023-04-17 | -76.86 | $69.12 | 479800 |
| 2023-04-14 | -92.19 | $67.61 | 637800 |
| 2023-04-13 | -89.96 | $68.57 | 713800 |
| 2023-04-12 | -94.50 | $68.42 | 617000 |
| 2023-04-11 | -96.15 | $68.62 | 596800 |
| 2023-04-10 | -73.96 | $69.37 | 641800 |
| 2023-04-06 | -72.01 | $69.58 | 391800 |
| 2023-04-05 | -77.08 | $69.42 | 1.1M |
| 2023-04-04 | -77.23 | $69.77 | 915100 |
| 2023-04-03 | -77.62 | $70.11 | 784900 |
| 2023-03-31 | -75.03 | $71.26 | 770800 |
| 2023-03-30 | -75.56 | $71.16 | 550500 |
| 2023-03-29 | -70.67 | $72.08 | 1.1M |
| 2023-03-28 | -65.67 | $73.02 | 800900 |
| 2023-03-27 | -65.94 | $72.97 | 1.1M |
| 2023-03-24 | -66.05 | $72.95 | 1.3M |
| 2023-03-23 | -75.72 | $71.13 | 1.2M |
| 2023-03-22 | -76.14 | $71.05 | 958700 |
| 2023-03-21 | -51.65 | $75.66 | 1.1M |
| 2023-03-20 | -69.23 | $72.35 | 1.5M |
| 2023-03-17 | -67.06 | $72.76 | 12.1M |
| 2023-03-16 | -51.43 | $75.70 | 1.2M |
| 2023-03-15 | -61.90 | $73.73 | 1.9M |
| 2023-03-14 | -52.28 | $75.54 | 1.9M |
| 2023-03-13 | -86.08 | $69.18 | 2.5M |
| 2023-03-10 | -67.79 | $75.72 | 1.6M |
| 2023-03-09 | -98.70 | $74.78 | 947200 |
| 2023-03-08 | -76.95 | $79.57 | 659100 |
| 2023-03-07 | -73.11 | $79.86 | 822200 |
| 2023-03-06 | -36.42 | $82.63 | 2.4M |
| 2023-03-03 | -61.41 | $79.74 | 221500 |
| 2023-03-02 | -77.58 | $78.94 | 291800 |
| 2023-03-01 | -54.89 | $80.31 | 272700 |
| 2023-02-28 | -33.33 | $80.68 | 345900 |
| 2023-02-27 | -24.04 | $81.15 | 188500 |
| 2023-02-24 | -17.05 | $81.45 | 363900 |
| 2023-02-23 | -28.49 | $80.67 | 285200 |
| 2023-02-22 | -22.92 | $80.81 | 459600 |
| 2023-02-21 | -25.39 | $80.62 | 547200 |
| 2023-02-17 | -3.78 | $82.28 | 563300 |
| 2023-02-16 | -21.97 | $80.75 | 363400 |
| 2023-02-15 | -1.94 | $82.25 | 335400 |
| 2023-02-14 | -20.37 | $80.71 | 1.7M |
| 2023-02-13 | -23.39 | $80.48 | 272100 |
| 2023-02-10 | -40.99 | $79.20 | 225600 |
| 2023-02-09 | -44.42 | $79.03 | 217000 |
| 2023-02-08 | -23.35 | $80.69 | 239100 |
| 2023-02-07 | -7.99 | $81.90 | 282500 |
| 2023-02-06 | -14.85 | $81.36 | 348200 |
| 2023-02-03 | -6.60 | $82.01 | 411900 |
| 2023-02-02 | -7.87 | $81.91 | 519300 |
| 2023-02-01 | -31.47 | $80.05 | 550700 |
| 2023-01-31 | -37.18 | $79.60 | 709500 |
| 2023-01-30 | -77.92 | $76.39 | 358700 |
| 2023-01-27 | -68.53 | $77.13 | 671100 |
| 2023-01-26 | -66.75 | $77.27 | 356500 |
| 2023-01-25 | -76.65 | $76.49 | 263500 |
| 2023-01-24 | -80.84 | $76.16 | 326400 |
| 2023-01-23 | -62.31 | $77.62 | 376500 |
| 2023-01-20 | -63.32 | $77.54 | 431200 |
| 2023-01-19 | -91.88 | $75.29 | 414200 |
| 2023-01-18 | -77.44 | $76.25 | 561900 |
| 2023-01-17 | -25.12 | $80.44 | 275200 |
| 2023-01-13 | -6.97 | $81.95 | 316700 |
| 2023-01-12 | -5.65 | $82.06 | 397200 |
| 2023-01-11 | -14.25 | $80.89 | 390100 |
| 2023-01-10 | -16.60 | $80.69 | 331600 |
| 2023-01-09 | -30.50 | $79.61 | 513800 |
| 2023-01-06 | -34.35 | $80.04 | 1.3M |
| 2023-01-05 | -71.40 | $76.75 | 450300 |
| 2023-01-04 | -73.02 | $76.66 | 375800 |
| 2023-01-03 | -85.52 | $76.04 | 332500 |
| 2022-12-30 | -83.44 | $76.36 | 200500 |
| 2022-12-29 | -80.04 | $76.96 | 287000 |
| 2022-12-28 | -87.45 | $75.94 | 294300 |
| 2022-12-27 | -80.48 | $76.90 | 238900 |
| 2022-12-23 | -81.53 | $76.77 | 181400 |
| 2022-12-22 | -83.38 | $76.55 | 345200 |
| 2022-12-21 | -82.32 | $76.70 | 227800 |
| 2022-12-20 | -89.70 | $75.66 | 233700 |
| 2022-12-19 | -90.27 | $75.58 | 435900 |
| 2022-12-16 | -98.01 | $74.49 | 885900 |
| 2022-12-15 | -95.51 | $75.10 | 379100 |
| 2022-12-14 | -95.65 | $76.65 | 336600 |
| 2022-12-13 | -95.54 | $77.47 | 490600 |
| 2022-12-12 | -89.13 | $79.99 | 395700 |
| 2022-12-09 | -97.20 | $79.66 | 252400 |
| 2022-12-08 | -96.39 | $80.78 | 310900 |
| 2022-12-07 | -92.68 | $81.45 | 203400 |
| 2022-12-06 | -97.23 | $81.61 | 269600 |
| 2022-12-05 | -91.73 | $82.47 | 417800 |
| 2022-12-02 | -51.78 | $87.09 | 329500 |
| 2022-12-01 | -52.38 | $87.04 | 196900 |
| 2022-11-30 | -42.76 | $87.85 | 556500 |
| 2022-11-29 | -69.40 | $85.64 | 171500 |
| 2022-11-28 | -71.04 | $85.50 | 225500 |
| 2022-11-25 | -42.44 | $87.94 | 168100 |
| 2022-11-23 | -47.83 | $87.48 | 186300 |
| 2022-11-22 | -43.02 | $87.89 | 212500 |
| 2022-11-21 | -56.04 | $86.78 | 398800 |
| 2022-11-18 | -66.71 | $85.87 | 377800 |
| 2022-11-17 | -87.46 | $84.10 | 315700 |
| 2022-11-16 | -89.19 | $84.71 | 390400 |
| 2022-11-15 | -68.75 | $86.28 | 387000 |
| 2022-11-14 | -59.92 | $87.03 | 350300 |
| 2022-11-11 | -68.58 | $86.35 | 303800 |
| 2022-11-10 | -24.30 | $89.83 | 500700 |
| 2022-11-09 | -29.68 | $88.41 | 346000 |
| 2022-11-08 | -18.73 | $89.58 | 297800 |
| 2022-11-07 | -13.10 | $90.23 | 221900 |
| 2022-11-04 | -14.14 | $90.11 | 259000 |
| 2022-11-03 | -37.99 | $87.36 | 177700 |
| 2022-11-02 | -30.44 | $88.23 | 301000 |
| 2022-11-01 | -9.45 | $90.65 | 221700 |
| 2022-10-31 | -11.36 | $90.43 | 315500 |
| 2022-10-28 | -13.22 | $89.96 | 387000 |
| 2022-10-27 | -33.21 | $87.27 | 377500 |
| 2022-10-26 | -28.83 | $87.86 | 341600 |
| 2022-10-25 | -23.66 | $88.52 | 558500 |
| 2022-10-24 | -40.67 | $85.77 | 415800 |
| 2022-10-21 | -44.01 | $85.28 | 370100 |
| 2022-10-20 | -50.20 | $84.37 | 368300 |
| 2022-10-19 | -22.82 | $88.39 | 330100 |
| 2022-10-18 | -17.23 | $89.21 | 382300 |
| 2022-10-17 | -3.97 | $89.15 | 333400 |
| 2022-10-14 | -15.06 | $86.99 | 336100 |
| 2022-10-13 | -2.46 | $87.36 | 540400 |
| 2022-10-12 | -21.43 | $82.45 | 374400 |
| 2022-10-11 | -36.44 | $81.42 | 321300 |
| 2022-10-10 | -28.28 | $81.98 | 164900 |
| 2022-10-07 | -26.28 | $82.39 | 233800 |
| 2022-10-06 | -7.05 | $83.78 | 236200 |
| 2022-10-05 | -9.61 | $83.58 | 286600 |
| 2022-10-04 | -12.99 | $83.33 | 300900 |
| 2022-10-03 | -55.53 | $80.07 | 503500 |
| 2022-09-30 | -68.03 | $79.12 | 320700 |
| 2022-09-29 | -64.61 | $79.38 | 289900 |
| 2022-09-28 | -40.79 | $81.19 | 529300 |
| 2022-09-27 | -87.63 | $77.63 | 237200 |
| 2022-09-26 | -75.79 | $78.53 | 370300 |
| 2022-09-23 | -73.03 | $78.74 | 425300 |
| 2022-09-22 | -68.68 | $79.07 | 292600 |
| 2022-09-21 | -42.37 | $81.07 | 334900 |
| 2022-09-20 | -25.13 | $82.38 | 290200 |
| 2022-09-19 | -14.47 | $83.19 | 366500 |
| 2022-09-16 | -47.48 | $81.17 | 923500 |
| 2022-09-15 | -42.05 | $81.83 | 346200 |
| 2022-09-14 | -55.62 | $80.72 | 353300 |
| 2022-09-13 | -66.40 | $80.01 | 292600 |
| 2022-09-12 | -40.28 | $82.59 | 238900 |
| 2022-09-09 | -44.03 | $82.22 | 283900 |
| 2022-09-08 | -58.40 | $80.80 | 333700 |
| 2022-09-07 | -78.54 | $78.81 | 256200 |
| 2022-09-06 | -94.23 | $77.26 | 286600 |
| 2022-09-02 | -88.97 | $77.94 | 254400 |
| 2022-09-01 | -88.97 | $77.94 | 266500 |
| 2022-08-31 | -98.61 | $78.04 | 406400 |
| 2022-08-30 | -98.70 | $78.95 | 334800 |
| 2022-08-29 | -92.86 | $79.81 | 397600 |
| 2022-08-26 | -95.05 | $80.62 | 213200 |
| 2022-08-25 | -65.97 | $82.44 | 171900 |
| 2022-08-24 | -89.94 | $80.94 | 187200 |
| 2022-08-23 | -97.75 | $81.35 | 203300 |
| 2022-08-22 | -67.09 | $82.35 | 232500 |
| 2022-08-19 | -31.51 | $84.32 | 233300 |
| 2022-08-18 | -12.92 | $85.53 | 160700 |
| 2022-08-17 | -17.52 | $85.16 | 259700 |
| 2022-08-16 | -4.71 | $86.17 | 294400 |
| 2022-08-15 | -0.58 | $85.68 | 214600 |
| 2022-08-12 | -1.04 | $85.33 | 286300 |
| 2022-08-11 | -16.15 | $83.61 | 265300 |
| 2022-08-10 | -16.10 | $83.31 | 347300 |
| 2022-08-09 | -21.87 | $82.55 | 238900 |
| 2022-08-08 | -20.73 | $82.70 | 237900 |
| 2022-08-05 | -24.37 | $82.22 | 307900 |
| 2022-08-04 | -30.83 | $81.37 | 297700 |
| 2022-08-03 | -21.49 | $82.60 | 301500 |
| 2022-08-02 | -29.31 | $81.57 | 259500 |
| 2022-08-01 | -18.68 | $82.97 | 570500 |
| 2022-07-29 | -5.01 | $84.77 | 532700 |
| 2022-07-28 | -5.22 | $83.70 | 600600 |
| 2022-07-27 | -4.42 | $83.30 | 452100 |
| 2022-07-26 | -9.62 | $81.09 | 339600 |
| 2022-07-25 | -2.34 | $81.44 | 424600 |
| 2022-07-22 | -18.61 | $79.04 | 274600 |
| 2022-07-21 | -8.64 | $79.87 | 314300 |
| 2022-07-20 | -6.36 | $80.06 | 573000 |
| 2022-07-19 | -20.65 | $78.87 | 486700 |
| 2022-07-18 | -54.74 | $76.03 | 264000 |
| 2022-07-15 | -57.86 | $75.77 | 391800 |
| 2022-07-14 | -87.52 | $73.30 | 249000 |
| 2022-07-13 | -83.98 | $74.14 | 207700 |
| 2022-07-12 | -65.76 | $75.54 | 285900 |
| 2022-07-11 | -69.66 | $75.24 | 202100 |
| 2022-07-08 | -54.76 | $76.47 | 315800 |
| 2022-07-07 | -49.42 | $77.24 | 263300 |
| 2022-07-06 | -61.62 | $76.56 | 405200 |
| 2022-07-05 | -53.12 | $77.49 | 359500 |
| 2022-07-01 | -50.56 | $77.74 | 399000 |
| 2022-06-30 | -56.60 | $77.15 | 400200 |
| 2022-06-29 | -51.07 | $77.69 | 317600 |
| 2022-06-28 | -42.07 | $78.57 | 274700 |
| 2022-06-27 | -40.53 | $78.72 | 335000 |
| 2022-06-24 | -32.55 | $79.50 | 966600 |
| 2022-06-23 | -60.49 | $76.77 | 575400 |
| 2022-06-22 | -55.48 | $77.26 | 467800 |
| 2022-06-21 | -57.68 | $76.97 | 552400 |
| 2022-06-17 | -82.02 | $74.56 | 767400 |
| 2022-06-16 | -93.33 | $73.44 | 378400 |
| 2022-06-15 | -66.46 | $76.10 | 535300 |
| 2022-06-14 | -71.52 | $75.60 | 265900 |
| 2022-06-13 | -77.58 | $75.00 | 295900 |
| 2022-06-10 | -64.85 | $76.26 | 324900 |
| 2022-06-09 | -42.98 | $78.30 | 341700 |
| 2022-06-08 | -24.24 | $80.21 | 240800 |
| 2022-06-07 | -5.50 | $82.12 | 277600 |
| 2022-06-06 | -16.39 | $81.01 | 227100 |
| 2022-06-03 | -2.32 | $81.34 | 254300 |
| 2022-06-02 | -8.75 | $80.52 | 237300 |
| 2022-06-01 | -24.31 | $79.31 | 204700 |
| 2022-05-31 | -7.55 | $80.82 | 286800 |
| 2022-05-27 | -5.44 | $81.01 | 172300 |
| 2022-05-26 | -16.98 | $79.97 | 232700 |
| 2022-05-25 | -39.62 | $77.93 | 266500 |
| 2022-05-24 | -58.38 | $76.24 | 464200 |
| 2022-05-23 | -58.27 | $76.25 | 268100 |
| 2022-05-20 | -72.03 | $75.01 | 235200 |
| 2022-05-19 | -75.35 | $74.94 | 348300 |
| 2022-05-18 | -73.36 | $75.58 | 290200 |
| 2022-05-17 | -58.71 | $77.28 | 430200 |
| 2022-05-16 | -81.47 | $74.64 | 311100 |
| 2022-05-13 | -74.91 | $75.40 | 289300 |
| 2022-05-12 | -83.02 | $74.46 | 398000 |
| 2022-05-11 | -96.73 | $74.61 | 404600 |
| 2022-05-10 | -87.35 | $75.53 | 410400 |
| 2022-05-09 | -70.49 | $77.95 | 473600 |
| 2022-05-06 | -52.47 | $79.52 | 638900 |
| 2022-05-05 | -63.15 | $78.59 | 284100 |
| 2022-05-04 | -33.52 | $81.17 | 369400 |
| 2022-05-03 | -68.20 | $78.15 | 511600 |
| 2022-05-02 | -76.81 | $77.40 | 388100 |
| 2022-04-29 | -79.17 | $77.44 | 519100 |
| 2022-04-28 | -78.45 | $77.50 | 340800 |
| 2022-04-27 | -96.87 | $76.09 | 405400 |
| 2022-04-26 | -95.31 | $76.52 | 546800 |
| 2022-04-25 | -73.23 | $78.64 | 259300 |
| 2022-04-22 | -72.19 | $79.00 | 386000 |
| 2022-04-21 | -32.47 | $82.67 | 360200 |
| 2022-04-20 | -31.71 | $82.74 | 321600 |
| 2022-04-19 | -48.61 | $81.23 | 446800 |
| 2022-04-18 | -85.69 | $77.86 | 285100 |
| 2022-04-14 | -86.59 | $77.77 | 297100 |
| 2022-04-13 | -82.53 | $78.28 | 277300 |
| 2022-04-12 | -92.29 | $77.35 | 229700 |
| 2022-04-11 | -92.71 | $77.30 | 224200 |
| 2022-04-08 | -94.64 | $77.07 | 315900 |
| 2022-04-07 | -93.46 | $77.21 | 329500 |
| 2022-04-06 | -96.90 | $78.03 | 363100 |
| 2022-04-05 | -98.94 | $79.06 | 413300 |
| 2022-04-04 | -89.62 | $80.24 | 351500 |
| 2022-04-01 | -89.31 | $81.09 | 612600 |
| 2022-03-31 | -94.03 | $81.59 | 338600 |
| 2022-03-30 | -77.82 | $83.11 | 437200 |
| 2022-03-29 | -52.56 | $85.33 | 279200 |
| 2022-03-28 | -82.48 | $82.70 | 259100 |
| 2022-03-25 | -73.71 | $83.51 | 252800 |
| 2022-03-24 | -81.88 | $82.78 | 280400 |
| 2022-03-23 | -90.04 | $82.05 | 447600 |
| 2022-03-22 | -56.49 | $85.05 | 625600 |
| 2022-03-21 | -74.16 | $83.47 | 641600 |
| 2022-03-18 | -49.66 | $85.66 | 922600 |
| 2022-03-17 | -57.38 | $84.97 | 493000 |
| 2022-03-16 | -28.87 | $88.23 | 392100 |
| 2022-03-15 | -62.37 | $84.90 | 415600 |
| 2022-03-14 | -55.43 | $85.59 | 372200 |
| 2022-03-11 | -47.28 | $86.40 | 310700 |
| 2022-03-10 | -59.56 | $85.18 | 281800 |
| 2022-03-09 | -57.04 | $85.43 | 420000 |
| 2022-03-08 | -96.38 | $81.52 | 372200 |
| 2022-03-07 | -98.56 | $81.51 | 686100 |
| 2022-03-04 | -86.49 | $84.38 | 451900 |
| 2022-03-03 | -38.29 | $88.24 | 520900 |
| 2022-03-02 | -26.01 | $89.11 | 525100 |
| 2022-03-01 | -68.37 | $85.48 | 1.1M |
| 2022-02-28 | -10.65 | $90.00 | 392900 |
| 2022-02-25 | -11.31 | $89.87 | 312900 |
| 2022-02-24 | -46.78 | $86.01 | 732200 |
| 2022-02-23 | -29.96 | $87.84 | 345800 |
| 2022-02-22 | -24.54 | $88.43 | 366300 |
| 2022-02-18 | -30.33 | $87.80 | 305000 |
| 2022-02-17 | -33.82 | $87.42 | 267200 |
| 2022-02-16 | -10.11 | $90.00 | 293700 |
| 2022-02-15 | -1.99 | $90.56 | 349300 |
| 2022-02-14 | -47.03 | $87.17 | 454500 |
| 2022-02-11 | -44.89 | $87.45 | 241500 |
| 2022-02-10 | -43.67 | $87.61 | 325900 |
| 2022-02-09 | -41.62 | $87.88 | 339300 |
| 2022-02-08 | -34.76 | $88.78 | 379500 |
| 2022-02-07 | -47.56 | $87.10 | 214100 |
| 2022-02-04 | -50.91 | $86.66 | 343600 |
| 2022-02-03 | -67.15 | $84.53 | 250300 |
| 2022-02-02 | -64.02 | $84.94 | 343900 |
| 2022-02-01 | -64.94 | $84.82 | 455400 |
| 2022-01-31 | -68.06 | $84.41 | 430500 |
| 2022-01-28 | -79.84 | $82.21 | 419400 |
| 2022-01-27 | -76.69 | $82.65 | 518200 |
| 2022-01-26 | -62.34 | $84.65 | 455900 |
| 2022-01-25 | -63.49 | $84.49 | 454800 |
| 2022-01-24 | -53.41 | $84.03 | 539200 |
| 2022-01-21 | -61.16 | $82.68 | 408900 |
| 2022-01-20 | -54.85 | $83.78 | 372600 |
| 2022-01-19 | -42.40 | $85.95 | 286500 |
| 2022-01-18 | -29.15 | $87.86 | 361500 |
| 2022-01-14 | -0.64 | $93.14 | 303000 |
| 2022-01-13 | -3.75 | $91.48 | 307700 |
| 2022-01-12 | -3.98 | $90.70 | 597700 |
| 2022-01-11 | -1.82 | $90.76 | 430100 |
| 2022-01-10 | -1.27 | $90.84 | 378300 |
| 2022-01-07 | -2.58 | $90.02 | 397200 |
| 2022-01-06 | -0.07 | $88.47 | 344100 |
| 2022-01-05 | -14.33 | $85.54 | 299000 |
| 2022-01-04 | -10.38 | $85.68 | 436600 |
| 2022-01-03 | -1.14 | $83.23 | 458200 |
| 2021-12-31 | -26.13 | $80.11 | 124400 |
| 2021-12-30 | -20.29 | $80.55 | 167600 |
| 2021-12-29 | -23.21 | $80.33 | 236600 |
| 2021-12-28 | -5.31 | $81.68 | 231200 |
| 2021-12-27 | -19.32 | $80.47 | 237500 |
| 2021-12-23 | -38.78 | $79.04 | 167400 |
| 2021-12-22 | -59.95 | $77.92 | 269000 |
| 2021-12-21 | -66.63 | $77.69 | 292500 |
| 2021-12-20 | -83.18 | $76.21 | 406000 |
| 2021-12-17 | -75.95 | $78.06 | 1.1M |
| 2021-12-16 | -68.60 | $78.68 | 355300 |
| 2021-12-15 | -70.02 | $78.56 | 404900 |
| 2021-12-14 | -66.71 | $78.88 | 360900 |
| 2021-12-13 | -79.48 | $77.83 | 264800 |
| 2021-12-10 | -63.28 | $79.25 | 240800 |
| 2021-12-09 | -74.34 | $78.28 | 171500 |
| 2021-12-08 | -68.99 | $78.75 | 195200 |
| 2021-12-07 | -65.22 | $79.08 | 311700 |
| 2021-12-06 | -49.60 | $80.45 | 361800 |
| 2021-12-03 | -77.31 | $78.02 | 385800 |
| 2021-12-02 | -62.49 | $79.32 | 314000 |
| 2021-12-01 | -99.77 | $76.20 | 425600 |
| 2021-11-30 | -88.10 | $78.14 | 521600 |
| 2021-11-29 | -72.88 | $79.29 | 425500 |
| 2021-11-26 | -89.29 | $78.05 | 257200 |
| 2021-11-24 | -27.72 | $82.25 | 189000 |
| 2021-11-23 | -21.36 | $82.50 | 434600 |
| 2021-11-22 | -24.33 | $82.18 | 307300 |
| 2021-11-19 | -33.89 | $81.15 | 341400 |
| 2021-11-18 | -26.56 | $81.94 | 328100 |
| 2021-11-17 | -19.59 | $82.69 | 290200 |
| 2021-11-16 | -16.16 | $83.06 | 331400 |
| 2021-11-15 | -6.22 | $84.13 | 257100 |
| 2021-11-12 | -6.39 | $83.56 | 226100 |
| 2021-11-11 | -7.56 | $83.44 | 241100 |
| 2021-11-10 | -9.43 | $83.25 | 278200 |
| 2021-11-09 | -11.39 | $83.05 | 236900 |
| 2021-11-08 | -10.81 | $83.11 | 345800 |
| 2021-11-05 | -10.01 | $82.57 | 358700 |
| 2021-11-04 | -20.38 | $81.22 | 252500 |
| 2021-11-03 | -12.62 | $81.92 | 453600 |
| 2021-11-02 | -27.76 | $80.51 | 315600 |
| 2021-11-01 | -0.57 | $82.75 | 496300 |
| 2021-10-29 | -37.44 | $78.09 | 305700 |
| 2021-10-28 | -51.31 | $77.19 | 549900 |
| 2021-10-27 | -95.53 | $74.32 | 348300 |
| 2021-10-26 | -40.47 | $77.59 | 248700 |
| 2021-10-25 | -23.76 | $78.80 | 280100 |
| 2021-10-22 | -6.47 | $79.52 | 170900 |
| 2021-10-21 | -5.15 | $79.48 | 162000 |
| 2021-10-20 | -0.36 | $79.83 | 222600 |
| 2021-10-19 | -12.59 | $77.55 | 190500 |
| 2021-10-18 | -17.35 | $76.70 | 229700 |
| 2021-10-15 | -11.52 | $77.42 | 241000 |
| 2021-10-14 | -7.44 | $77.65 | 161700 |
| 2021-10-13 | -14.33 | $76.53 | 154200 |
| 2021-10-12 | -11.44 | $77.00 | 162800 |
| 2021-10-11 | -13.71 | $76.63 | 319500 |
| 2021-10-08 | -4.93 | $78.04 | 222700 |
| 2021-10-07 | -4.74 | $78.07 | 308000 |
| 2021-10-06 | -10.65 | $77.11 | 323700 |
| 2021-10-05 | -7.64 | $77.60 | 489800 |
| 2021-10-04 | -7.18 | $77.59 | 370600 |
| 2021-10-01 | -5.12 | $77.25 | 453000 |
| 2021-09-30 | -14.94 | $74.67 | 507900 |
| 2021-09-29 | -0.95 | $76.19 | 524300 |
| 2021-09-28 | -6.29 | $74.22 | 869600 |
| 2021-09-27 | -4.94 | $73.75 | 535800 |
| 2021-09-24 | -6.29 | $70.35 | 367200 |
| 2021-09-23 | -23.10 | $68.96 | 362100 |
| 2021-09-22 | -60.22 | $65.89 | 451900 |
| 2021-09-21 | -72.07 | $64.91 | 461700 |
| 2021-09-20 | -86.34 | $63.73 | 679900 |
| 2021-09-17 | -91.65 | $64.72 | 1.4M |
| 2021-09-16 | -98.84 | $64.90 | 601700 |
| 2021-09-15 | -92.47 | $65.91 | 440100 |
| 2021-09-14 | -96.58 | $65.69 | 302500 |
| 2021-09-13 | -81.23 | $67.10 | 342000 |
| 2021-09-10 | -98.05 | $66.52 | 359200 |
| 2021-09-09 | -90.05 | $67.20 | 401900 |
| 2021-09-08 | -86.11 | $67.43 | 326400 |
| 2021-09-07 | -80.28 | $67.85 | 391200 |
| 2021-09-03 | -65.51 | $69.01 | 228600 |
| 2021-09-02 | -64.61 | $69.07 | 360700 |
| 2021-09-01 | -76.81 | $68.26 | 320000 |
| 2021-08-31 | -71.99 | $68.58 | 294400 |
| 2021-08-30 | -80.12 | $68.04 | 284600 |
| 2021-08-27 | -42.47 | $70.54 | 422000 |
| 2021-08-26 | -66.57 | $68.94 | 237600 |
| 2021-08-25 | -55.27 | $69.69 | 383500 |
| 2021-08-24 | -53.01 | $69.84 | 347600 |
| 2021-08-23 | -56.78 | $69.59 | 198100 |
| 2021-08-20 | -69.73 | $68.73 | 258200 |
| 2021-08-19 | -87.20 | $67.57 | 396300 |
| 2021-08-18 | -80.35 | $68.69 | 489000 |
| 2021-08-17 | -65.44 | $70.54 | 499600 |
| 2021-08-16 | -59.75 | $71.14 | 520800 |
| 2021-08-13 | -54.26 | $71.72 | 744900 |
| 2021-08-12 | -64.26 | $71.49 | 264500 |
| 2021-08-11 | -60.61 | $71.96 | 471300 |
| 2021-08-10 | -59.60 | $72.09 | 467000 |
| 2021-08-09 | -60.68 | $71.95 | 519800 |
| 2021-08-06 | -55.24 | $72.65 | 406700 |
| 2021-08-05 | -76.23 | $69.98 | 391900 |
| 2021-08-04 | -84.00 | $68.97 | 466100 |
| 2021-08-03 | -75.46 | $70.08 | 462400 |
| 2021-08-02 | -89.89 | $68.23 | 516000 |
| 2021-07-30 | -87.40 | $68.84 | 480700 |
| 2021-07-29 | -77.20 | $70.59 | 347700 |
| 2021-07-28 | -74.18 | $71.08 | 542600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.28
2026-07-24
Close Price
$106.00
Vol: 1.8MAverage Directional Index - Detailed Analysis
Minimum
7.26
Average
18.83
Maximum
39.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.28 | $106.00 | 1.8M |
| 2026-07-23 | 16.40 | $101.25 | 1.0M |
| 2026-07-22 | 16.80 | $102.19 | 725400 |
| 2026-07-21 | 16.73 | $102.28 | 693145 |
| 2026-07-20 | 16.72 | $102.35 | 648732 |
| 2026-07-17 | 16.37 | $103.19 | 597310 |
| 2026-07-16 | 15.72 | $104.22 | 1.0M |
| 2026-07-15 | 15.04 | $101.15 | 695800 |
| 2026-07-14 | 14.83 | $100.68 | 941500 |
| 2026-07-13 | 14.93 | $100.44 | 827700 |
| 2026-07-10 | 15.16 | $99.68 | 455700 |
| 2026-07-09 | 15.56 | $99.29 | 596100 |
| 2026-07-08 | 16.05 | $97.61 | 945606 |
| 2026-07-07 | 16.64 | $99.83 | 1.1M |
| 2026-07-06 | 16.14 | $100.84 | 791200 |
| 2026-07-02 | 15.69 | $100.16 | 1.1M |
| 2026-07-01 | 15.22 | $101.35 | 974329 |
| 2026-06-30 | 14.66 | $99.90 | 658200 |
| 2026-06-29 | 14.46 | $99.99 | 788800 |
| 2026-06-26 | 14.24 | $101.37 | 2.4M |
| 2026-06-25 | 13.61 | $100.77 | 779212 |
| 2026-06-24 | 13.09 | $99.75 | 560123 |
| 2026-06-23 | 12.76 | $98.82 | 760600 |
| 2026-06-22 | 12.75 | $97.13 | 514447 |
| 2026-06-18 | 12.99 | $96.53 | 1.3M |
| 2026-06-17 | 13.46 | $95.85 | 887200 |
| 2026-06-16 | 13.96 | $97.63 | 647100 |
| 2026-06-15 | 13.94 | $97.60 | 711240 |
| 2026-06-12 | 13.90 | $98.96 | 643445 |
| 2026-06-11 | 14.18 | $97.50 | 591400 |
| 2026-06-10 | 14.72 | $96.67 | 943500 |
| 2026-06-09 | 15.43 | $95.66 | 1.1M |
| 2026-06-08 | 16.19 | $94.75 | 901147 |
| 2026-06-05 | 16.51 | $95.32 | 566509 |
| 2026-06-04 | 16.89 | $94.90 | 674400 |
| 2026-06-03 | 17.07 | $92.22 | 703000 |
| 2026-06-02 | 16.67 | $94.16 | 561112 |
| 2026-06-01 | 16.25 | $92.51 | 508100 |
| 2026-05-29 | 15.88 | $94.75 | 678200 |
| 2026-05-28 | 15.87 | $94.69 | 556309 |
| 2026-05-27 | 15.85 | $94.90 | 508916 |
| 2026-05-26 | 16.07 | $95.56 | 432500 |
| 2026-05-22 | 16.30 | $94.60 | 865339 |
| 2026-05-21 | 16.15 | $93.84 | 977662 |
| 2026-05-20 | 15.88 | $94.56 | 706139 |
| 2026-05-19 | 15.60 | $92.03 | 550200 |
| 2026-05-18 | 14.90 | $92.84 | 452833 |
| 2026-05-15 | 14.39 | $92.22 | 511600 |
| 2026-05-14 | 13.82 | $93.27 | 675900 |
| 2026-05-13 | 13.52 | $91.91 | 1.0M |
| 2026-05-12 | 12.93 | $93.68 | 918900 |
| 2026-05-11 | 12.41 | $93.89 | 688800 |
| 2026-05-08 | 12.15 | $96.28 | 723100 |
| 2026-05-07 | 12.33 | $97.36 | 761900 |
| 2026-05-06 | 12.77 | $98.65 | 908359 |
| 2026-05-05 | 13.39 | $97.36 | 868000 |
| 2026-05-04 | 13.59 | $96.46 | 774816 |
| 2026-05-01 | 13.79 | $97.48 | 621504 |
| 2026-04-30 | 14.14 | $97.67 | 936800 |
| 2026-04-29 | 14.50 | $96.55 | 1.0M |
| 2026-04-28 | 15.04 | $98.42 | 723237 |
| 2026-04-27 | 15.63 | $97.84 | 1.4M |
| 2026-04-24 | 16.42 | $94.86 | 2.0M |
| 2026-04-23 | 16.84 | $98.09 | 976920 |
| 2026-04-22 | 17.44 | $97.55 | 735108 |
| 2026-04-21 | 18.01 | $98.63 | 707100 |
| 2026-04-20 | 18.28 | $100.14 | 841800 |
| 2026-04-17 | 18.28 | $99.93 | 1.0M |
| 2026-04-16 | 18.29 | $97.40 | 442518 |
| 2026-04-15 | 18.80 | $97.97 | 677500 |
| 2026-04-14 | 19.15 | $98.19 | 1.4M |
| 2026-04-13 | 19.52 | $97.80 | 1.1M |
| 2026-04-10 | 20.19 | $97.66 | 867000 |
| 2026-04-09 | 20.65 | $99.40 | 864574 |
| 2026-04-08 | 21.14 | $97.16 | 1.1M |
| 2026-04-07 | 21.89 | $94.01 | 794200 |
| 2026-04-06 | 22.54 | $94.15 | 553800 |
| 2026-04-02 | 23.21 | $93.91 | 497900 |
| 2026-04-01 | 23.80 | $93.61 | 1.1M |
| 2026-03-31 | 24.71 | $92.52 | 688400 |
| 2026-03-30 | 25.34 | $90.35 | 733927 |
| 2026-03-27 | 25.31 | $89.73 | 829100 |
| 2026-03-26 | 25.29 | $91.96 | 562100 |
| 2026-03-25 | 25.56 | $91.71 | 1.1M |
| 2026-03-24 | 25.84 | $91.07 | 613600 |
| 2026-03-23 | 26.03 | $90.63 | 952406 |
| 2026-03-20 | 26.35 | $89.67 | 1.7M |
| 2026-03-19 | 25.79 | $89.22 | 1.5M |
| 2026-03-18 | 25.09 | $88.58 | 1.2M |
| 2026-03-17 | 24.48 | $91.18 | 541200 |
| 2026-03-16 | 24.14 | $90.53 | 645740 |
| 2026-03-13 | 23.78 | $90.43 | 844533 |
| 2026-03-12 | 23.39 | $90.45 | 1.3M |
| 2026-03-11 | 22.78 | $91.75 | 700747 |
| 2026-03-10 | 22.32 | $93.56 | 659806 |
| 2026-03-09 | 22.05 | $93.89 | 722900 |
| 2026-03-06 | 21.51 | $94.60 | 649443 |
| 2026-03-05 | 21.12 | $97.08 | 668735 |
| 2026-03-04 | 21.36 | $98.94 | 945642 |
| 2026-03-03 | 21.96 | $98.58 | 1.3M |
| 2026-03-02 | 22.55 | $99.77 | 613600 |
| 2026-02-27 | 23.16 | $98.67 | 1.6M |
| 2026-02-26 | 24.00 | $103.73 | 774343 |
| 2026-02-25 | 24.54 | $102.47 | 1.7M |
| 2026-02-24 | 25.44 | $99.87 | 585700 |
| 2026-02-23 | 26.68 | $100.58 | 902000 |
| 2026-02-20 | 27.83 | $105.44 | 1.4M |
| 2026-02-19 | 28.38 | $103.61 | 758700 |
| 2026-02-18 | 29.47 | $103.69 | 900512 |
| 2026-02-17 | 30.08 | $104.11 | 724900 |
| 2026-02-13 | 30.62 | $104.11 | 930938 |
| 2026-02-12 | 31.44 | $102.56 | 664400 |
| 2026-02-11 | 32.40 | $103.68 | 561716 |
| 2026-02-10 | 32.70 | $105.17 | 585549 |
| 2026-02-09 | 32.36 | $107.18 | 488500 |
| 2026-02-06 | 30.97 | $107.82 | 979400 |
| 2026-02-05 | 29.50 | $106.56 | 1.0M |
| 2026-02-04 | 28.09 | $106.24 | 1.1M |
| 2026-02-03 | 26.61 | $103.91 | 1.1M |
| 2026-02-02 | 25.31 | $102.97 | 910800 |
| 2026-01-30 | 24.27 | $102.33 | 891800 |
| 2026-01-29 | 23.18 | $102.78 | 792233 |
| 2026-01-28 | 22.16 | $100.97 | 1.2M |
| 2026-01-27 | 21.13 | $101.03 | 866300 |
| 2026-01-26 | 20.26 | $100.35 | 1.1M |
| 2026-01-23 | 19.35 | $100.19 | 2.3M |
| 2026-01-22 | 18.23 | $100.56 | 1.0M |
| 2026-01-21 | 17.53 | $100.57 | 827115 |
| 2026-01-20 | 17.05 | $96.88 | 491200 |
| 2026-01-16 | 17.30 | $98.43 | 614334 |
| 2026-01-15 | 16.94 | $98.99 | 604900 |
| 2026-01-14 | 16.59 | $97.82 | 674439 |
| 2026-01-13 | 16.54 | $96.70 | 518400 |
| 2026-01-12 | 16.64 | $96.89 | 477112 |
| 2026-01-09 | 16.66 | $97.69 | 706200 |
| 2026-01-08 | 16.30 | $98.32 | 624521 |
| 2026-01-07 | 15.92 | $96.59 | 482400 |
| 2026-01-06 | 16.16 | $97.12 | 690600 |
| 2026-01-05 | 16.47 | $95.55 | 820707 |
| 2026-01-02 | 16.87 | $94.23 | 538107 |
| 2025-12-31 | 17.45 | $94.11 | 617803 |
| 2025-12-30 | 18.20 | $95.06 | 551200 |
| 2025-12-29 | 18.69 | $95.28 | 560445 |
| 2025-12-26 | 19.20 | $95.77 | 443400 |
| 2025-12-24 | 19.50 | $96.25 | 173100 |
| 2025-12-23 | 19.68 | $95.94 | 604300 |
| 2025-12-22 | 19.75 | $97.12 | 475615 |
| 2025-12-19 | 19.49 | $97.18 | 1.4M |
| 2025-12-18 | 19.21 | $97.33 | 877800 |
| 2025-12-17 | 18.55 | $97.68 | 819400 |
| 2025-12-16 | 18.10 | $96.73 | 875712 |
| 2025-12-15 | 17.63 | $97.08 | 1.7M |
| 2025-12-12 | 17.14 | $96.08 | 1.3M |
| 2025-12-11 | 16.98 | $95.15 | 1.1M |
| 2025-12-10 | 16.82 | $95.20 | 1.1M |
| 2025-12-09 | 16.87 | $92.39 | 824900 |
| 2025-12-08 | 17.64 | $91.50 | 716048 |
| 2025-12-05 | 18.57 | $92.14 | 674600 |
| 2025-12-04 | 19.50 | $92.07 | 530800 |
| 2025-12-03 | 20.29 | $91.66 | 663231 |
| 2025-12-02 | 21.25 | $88.91 | 808300 |
| 2025-12-01 | 21.83 | $90.05 | 713800 |
| 2025-11-28 | 22.36 | $89.51 | 356143 |
| 2025-11-26 | 23.21 | $89.78 | 599492 |
| 2025-11-25 | 24.09 | $89.93 | 787236 |
| 2025-11-24 | 24.92 | $87.37 | 938900 |
| 2025-11-21 | 24.92 | $88.05 | 1.1M |
| 2025-11-20 | 24.92 | $85.77 | 773200 |
| 2025-11-19 | 24.93 | $87.08 | 657900 |
| 2025-11-18 | 24.46 | $86.14 | 723716 |
| 2025-11-17 | 23.80 | $85.31 | 624200 |
| 2025-11-14 | 23.21 | $88.87 | 552400 |
| 2025-11-13 | 23.21 | $89.23 | 678634 |
| 2025-11-12 | 23.37 | $89.65 | 776929 |
| 2025-11-11 | 23.45 | $88.78 | 1.1M |
| 2025-11-10 | 23.19 | $88.86 | 942400 |
| 2025-11-07 | 22.91 | $87.85 | 1.2M |
| 2025-11-06 | 22.14 | $87.55 | 713249 |
| 2025-11-05 | 21.57 | $87.98 | 689820 |
| 2025-11-04 | 20.97 | $87.91 | 1.3M |
| 2025-11-03 | 20.18 | $88.85 | 706300 |
| 2025-10-31 | 19.33 | $88.65 | 835300 |
| 2025-10-30 | 18.40 | $88.14 | 966200 |
| 2025-10-29 | 17.62 | $88.35 | 1.1M |
| 2025-10-28 | 16.83 | $89.72 | 898400 |
| 2025-10-27 | 16.20 | $90.43 | 872219 |
| 2025-10-24 | 15.63 | $90.47 | 950345 |
| 2025-10-23 | 15.03 | $89.92 | 2.0M |
| 2025-10-22 | 14.40 | $93.87 | 715317 |
| 2025-10-21 | 14.47 | $94.57 | 666700 |
| 2025-10-20 | 14.36 | $94.51 | 711977 |
| 2025-10-17 | 14.24 | $92.47 | 763925 |
| 2025-10-16 | 13.62 | $91.41 | 1.1M |
| 2025-10-15 | 12.96 | $96.90 | 575900 |
| 2025-10-14 | 13.51 | $98.94 | 406217 |
| 2025-10-13 | 13.97 | $96.20 | 608314 |
| 2025-10-10 | 13.66 | $93.88 | 806800 |
| 2025-10-09 | 13.33 | $98.85 | 498200 |
| 2025-10-08 | 13.83 | $99.55 | 354600 |
| 2025-10-07 | 14.03 | $100.01 | 656600 |
| 2025-10-06 | 14.24 | $100.76 | 998500 |
| 2025-10-03 | 14.34 | $99.37 | 917021 |
| 2025-10-02 | 15.01 | $97.95 | 522400 |
| 2025-10-01 | 15.46 | $98.46 | 536100 |
| 2025-09-30 | 15.97 | $98.87 | 610200 |
| 2025-09-29 | 16.51 | $99.33 | 947446 |
| 2025-09-26 | 17.25 | $101.17 | 373347 |
| 2025-09-25 | 17.64 | $100.10 | 444300 |
| 2025-09-24 | 18.38 | $100.24 | 447700 |
| 2025-09-23 | 19.05 | $100.30 | 466200 |
| 2025-09-22 | 19.55 | $100.04 | 775200 |
| 2025-09-19 | 20.18 | $101.39 | 1.9M |
| 2025-09-18 | 20.24 | $103.45 | 638800 |
| 2025-09-17 | 20.28 | $101.22 | 928709 |
| 2025-09-16 | 20.38 | $100.28 | 563606 |
| 2025-09-15 | 21.11 | $100.81 | 524100 |
| 2025-09-12 | 21.40 | $101.25 | 569200 |
| 2025-09-11 | 21.32 | $102.20 | 512020 |
| 2025-09-10 | 21.25 | $101.40 | 513331 |
| 2025-09-09 | 21.34 | $101.03 | 784000 |
| 2025-09-08 | 21.43 | $102.19 | 689800 |
| 2025-09-05 | 21.08 | $103.01 | 1.4M |
| 2025-09-04 | 20.28 | $103.55 | 862600 |
| 2025-09-03 | 19.71 | $101.40 | 821300 |
| 2025-09-02 | 19.13 | $102.76 | 969700 |
| 2025-08-29 | 18.66 | $102.06 | 564907 |
| 2025-08-28 | 17.81 | $101.73 | 907825 |
| 2025-08-27 | 16.91 | $101.76 | 766829 |
| 2025-08-26 | 15.98 | $100.04 | 602400 |
| 2025-08-25 | 15.36 | $99.19 | 457622 |
| 2025-08-22 | 14.79 | $100.42 | 781000 |
| 2025-08-21 | 14.18 | $96.44 | 418500 |
| 2025-08-20 | 14.37 | $96.60 | 575200 |
| 2025-08-19 | 14.65 | $96.35 | 540541 |
| 2025-08-18 | 14.90 | $95.99 | 534100 |
| 2025-08-15 | 15.47 | $95.40 | 813110 |
| 2025-08-14 | 15.96 | $97.53 | 654100 |
| 2025-08-13 | 16.28 | $97.66 | 623100 |
| 2025-08-12 | 16.62 | $95.51 | 737900 |
| 2025-08-11 | 17.49 | $92.04 | 939000 |
| 2025-08-08 | 17.62 | $92.22 | 899300 |
| 2025-08-07 | 17.75 | $91.78 | 819600 |
| 2025-08-06 | 17.89 | $93.07 | 643800 |
| 2025-08-05 | 18.41 | $94.12 | 865500 |
| 2025-08-04 | 18.87 | $93.59 | 828500 |
| 2025-08-01 | 19.55 | $92.76 | 1.1M |
| 2025-07-31 | 20.17 | $94.17 | 912300 |
| 2025-07-30 | 20.74 | $95.92 | 777800 |
| 2025-07-29 | 20.75 | $97.10 | 924400 |
| 2025-07-28 | 20.42 | $97.59 | 1.5M |
| 2025-07-25 | 19.97 | $98.50 | 2.0M |
| 2025-07-24 | 19.50 | $97.90 | 2.0M |
| 2025-07-23 | 18.82 | $97.22 | 1.1M |
| 2025-07-22 | 18.58 | $98.35 | 1.4M |
| 2025-07-21 | 18.44 | $96.99 | 726400 |
| 2025-07-18 | 18.26 | $97.81 | 538900 |
| 2025-07-17 | 18.09 | $97.59 | 641500 |
| 2025-07-16 | 18.02 | $95.93 | 950900 |
| 2025-07-15 | 18.27 | $94.44 | 910300 |
| 2025-07-14 | 18.40 | $98.70 | 1.1M |
| 2025-07-11 | 17.76 | $97.14 | 792200 |
| 2025-07-10 | 17.29 | $97.65 | 624400 |
| 2025-07-09 | 16.56 | $97.40 | 580300 |
| 2025-07-08 | 15.93 | $96.69 | 740700 |
| 2025-07-07 | 15.30 | $95.94 | 780900 |
| 2025-07-03 | 14.63 | $96.87 | 482300 |
| 2025-07-02 | 13.48 | $96.74 | 1.2M |
| 2025-07-01 | 12.48 | $95.26 | 945100 |
| 2025-06-30 | 11.60 | $92.03 | 1.4M |
| 2025-06-27 | 11.30 | $90.98 | 16.2M |
| 2025-06-26 | 10.98 | $91.90 | 975800 |
| 2025-06-25 | 10.83 | $88.83 | 778900 |
| 2025-06-24 | 11.01 | $89.63 | 830500 |
| 2025-06-23 | 11.08 | $88.21 | 1.0M |
| 2025-06-20 | 11.59 | $85.98 | 1.6M |
| 2025-06-18 | 11.73 | $86.04 | 773900 |
| 2025-06-17 | 11.78 | $85.13 | 1.3M |
| 2025-06-16 | 11.82 | $86.20 | 946500 |
| 2025-06-13 | 12.11 | $85.22 | 855300 |
| 2025-06-12 | 12.39 | $87.94 | 724300 |
| 2025-06-11 | 12.95 | $89.02 | 656600 |
| 2025-06-10 | 13.13 | $90.77 | 604400 |
| 2025-06-09 | 12.89 | $90.50 | 592700 |
| 2025-06-06 | 12.78 | $89.72 | 510100 |
| 2025-06-05 | 12.98 | $87.33 | 527000 |
| 2025-06-04 | 13.62 | $87.53 | 562100 |
| 2025-06-03 | 14.17 | $88.63 | 596000 |
| 2025-06-02 | 14.80 | $87.10 | 739000 |
| 2025-05-30 | 15.39 | $87.80 | 1.0M |
| 2025-05-29 | 15.95 | $88.87 | 750500 |
| 2025-05-28 | 16.43 | $88.18 | 577500 |
| 2025-05-27 | 16.85 | $89.72 | 901800 |
| 2025-05-23 | 17.31 | $87.60 | 1.0M |
| 2025-05-22 | 18.20 | $87.92 | 897900 |
| 2025-05-21 | 18.85 | $87.89 | 817100 |
| 2025-05-20 | 19.36 | $90.58 | 542100 |
| 2025-05-19 | 19.17 | $91.42 | 608400 |
| 2025-05-16 | 18.97 | $91.29 | 907600 |
| 2025-05-15 | 18.69 | $90.99 | 600800 |
| 2025-05-14 | 18.26 | $91.35 | 782400 |
| 2025-05-13 | 17.82 | $91.64 | 1.1M |
| 2025-05-12 | 17.30 | $91.79 | 885400 |
| 2025-05-09 | 16.54 | $88.74 | 650000 |
| 2025-05-08 | 16.52 | $89.70 | 740900 |
| 2025-05-07 | 16.50 | $87.26 | 701100 |
| 2025-05-06 | 16.68 | $88.14 | 684800 |
| 2025-05-05 | 16.74 | $89.25 | 681000 |
| 2025-05-02 | 16.62 | $89.38 | 500500 |
| 2025-05-01 | 16.64 | $87.65 | 624400 |
| 2025-04-30 | 16.85 | $86.78 | 620900 |
| 2025-04-29 | 17.32 | $87.66 | 966600 |
| 2025-04-28 | 17.74 | $87.49 | 1.0M |
| 2025-04-25 | 18.01 | $87.36 | 1.4M |
| 2025-04-24 | 18.12 | $89.75 | 773300 |
| 2025-04-23 | 18.43 | $88.66 | 660300 |
| 2025-04-22 | 18.72 | $87.02 | 680400 |
| 2025-04-21 | 19.62 | $83.60 | 629300 |
| 2025-04-17 | 19.97 | $84.82 | 627000 |
| 2025-04-16 | 20.57 | $84.07 | 807700 |
| 2025-04-15 | 21.09 | $83.91 | 568300 |
| 2025-04-14 | 21.63 | $82.84 | 625800 |
| 2025-04-11 | 21.75 | $81.45 | 743500 |
| 2025-04-10 | 21.73 | $81.55 | 1000000 |
| 2025-04-09 | 21.71 | $87.32 | 1.5M |
| 2025-04-08 | 21.76 | $80.59 | 1.1M |
| 2025-04-07 | 21.20 | $82.06 | 1.3M |
| 2025-04-04 | 20.51 | $81.48 | 1.1M |
| 2025-04-03 | 19.05 | $84.63 | 1.0M |
| 2025-04-02 | 18.24 | $94.67 | 790400 |
| 2025-04-01 | 18.60 | $92.26 | 634200 |
| 2025-03-31 | 18.61 | $92.82 | 726000 |
| 2025-03-28 | 18.63 | $92.22 | 641700 |
| 2025-03-27 | 18.71 | $93.83 | 571800 |
| 2025-03-26 | 19.08 | $93.95 | 589500 |
| 2025-03-25 | 19.79 | $94.43 | 614100 |
| 2025-03-24 | 20.31 | $94.81 | 701100 |
| 2025-03-21 | 20.85 | $92.45 | 2.9M |
| 2025-03-20 | 20.79 | $92.81 | 821200 |
| 2025-03-19 | 21.07 | $94.40 | 605800 |
| 2025-03-18 | 21.38 | $92.62 | 537500 |
| 2025-03-17 | 21.12 | $92.74 | 708000 |
| 2025-03-14 | 20.86 | $91.60 | 648200 |
| 2025-03-13 | 20.02 | $89.40 | 493600 |
| 2025-03-12 | 18.96 | $90.29 | 689000 |
| 2025-03-11 | 17.90 | $90.49 | 706600 |
| 2025-03-10 | 16.78 | $90.44 | 875300 |
| 2025-03-07 | 15.69 | $92.93 | 729500 |
| 2025-03-06 | 14.60 | $92.37 | 705600 |
| 2025-03-05 | 13.69 | $94.56 | 735500 |
| 2025-03-04 | 12.93 | $95.49 | 600500 |
| 2025-03-03 | 12.25 | $99.22 | 479000 |
| 2025-02-28 | 12.37 | $100.80 | 469400 |
| 2025-02-27 | 12.66 | $99.28 | 459700 |
| 2025-02-26 | 12.75 | $99.63 | 404900 |
| 2025-02-25 | 12.83 | $99.65 | 616800 |
| 2025-02-24 | 13.02 | $98.74 | 514600 |
| 2025-02-21 | 13.19 | $99.32 | 696400 |
| 2025-02-20 | 13.59 | $101.36 | 574800 |
| 2025-02-19 | 14.27 | $102.49 | 415700 |
| 2025-02-18 | 14.80 | $103.19 | 525500 |
| 2025-02-14 | 15.32 | $102.23 | 640500 |
| 2025-02-13 | 15.82 | $102.66 | 454200 |
| 2025-02-12 | 16.60 | $103.00 | 511700 |
| 2025-02-11 | 17.21 | $106.31 | 324700 |
| 2025-02-10 | 17.59 | $104.94 | 409000 |
| 2025-02-07 | 17.87 | $106.61 | 538400 |
| 2025-02-06 | 18.16 | $107.84 | 489600 |
| 2025-02-05 | 17.98 | $106.92 | 505500 |
| 2025-02-04 | 17.95 | $105.08 | 477700 |
| 2025-02-03 | 18.11 | $103.12 | 630000 |
| 2025-01-31 | 18.31 | $105.59 | 749000 |
| 2025-01-30 | 17.98 | $105.95 | 571400 |
| 2025-01-29 | 17.63 | $106.54 | 862500 |
| 2025-01-28 | 17.08 | $108.33 | 1.1M |
| 2025-01-27 | 16.60 | $106.21 | 1.1M |
| 2025-01-24 | 16.39 | $103.67 | 1.5M |
| 2025-01-23 | 16.18 | $98.59 | 1.0M |
| 2025-01-22 | 16.94 | $99.47 | 640600 |
| 2025-01-21 | 17.70 | $100.90 | 509200 |
| 2025-01-17 | 18.28 | $99.72 | 535500 |
| 2025-01-16 | 19.24 | $98.63 | 647500 |
| 2025-01-15 | 20.10 | $99.53 | 740600 |
| 2025-01-14 | 21.16 | $97.34 | 1.3M |
| 2025-01-13 | 21.61 | $92.92 | 1.3M |
| 2025-01-10 | 21.18 | $92.73 | 1.5M |
| 2025-01-08 | 20.87 | $96.15 | 505800 |
| 2025-01-07 | 20.83 | $96.10 | 895100 |
| 2025-01-06 | 20.84 | $96.93 | 1.1M |
| 2025-01-03 | 21.16 | $97.43 | 1.2M |
| 2025-01-02 | 20.96 | $97.00 | 4.8M |
| 2024-12-31 | 21.01 | $99.48 | 1.2M |
| 2024-12-30 | 21.52 | $100.59 | 405700 |
| 2024-12-27 | 22.03 | $100.62 | 417800 |
| 2024-12-26 | 22.75 | $102.28 | 322400 |
| 2024-12-24 | 23.49 | $101.14 | 160800 |
| 2024-12-23 | 24.06 | $100.63 | 432400 |
| 2024-12-20 | 24.49 | $100.21 | 1.4M |
| 2024-12-19 | 24.95 | $98.93 | 849800 |
| 2024-12-18 | 25.51 | $100.63 | 796400 |
| 2024-12-17 | 26.32 | $106.47 | 542700 |
| 2024-12-16 | 27.32 | $108.44 | 754000 |
| 2024-12-13 | 27.89 | $108.71 | 571300 |
| 2024-12-12 | 28.62 | $107.87 | 385000 |
| 2024-12-11 | 29.16 | $109.77 | 387200 |
| 2024-12-10 | 29.42 | $108.42 | 317600 |
| 2024-12-09 | 29.87 | $107.92 | 539800 |
| 2024-12-06 | 30.07 | $110.93 | 465700 |
| 2024-12-05 | 29.78 | $110.75 | 695300 |
| 2024-12-04 | 29.45 | $111.00 | 764000 |
| 2024-12-03 | 29.24 | $109.73 | 540000 |
| 2024-12-02 | 29.13 | $109.35 | 491800 |
| 2024-11-29 | 28.90 | $110.69 | 480100 |
| 2024-11-27 | 28.39 | $111.25 | 578300 |
| 2024-11-26 | 27.59 | $111.02 | 670500 |
| 2024-11-25 | 26.86 | $111.93 | 649900 |
| 2024-11-22 | 26.09 | $109.00 | 678400 |
| 2024-11-21 | 25.81 | $106.83 | 342600 |
| 2024-11-20 | 25.66 | $104.82 | 752100 |
| 2024-11-19 | 25.87 | $105.09 | 318800 |
| 2024-11-18 | 25.87 | $105.58 | 334600 |
| 2024-11-15 | 25.60 | $106.07 | 711200 |
| 2024-11-14 | 25.31 | $106.49 | 542800 |
| 2024-11-13 | 24.81 | $106.85 | 579400 |
| 2024-11-12 | 24.05 | $108.37 | 517600 |
| 2024-11-11 | 22.95 | $110.98 | 637000 |
| 2024-11-08 | 21.39 | $108.39 | 423400 |
| 2024-11-07 | 20.08 | $107.70 | 805600 |
| 2024-11-06 | 18.66 | $111.42 | 1.9M |
| 2024-11-05 | 17.16 | $97.73 | 439400 |
| 2024-11-04 | 17.38 | $95.65 | 343000 |
| 2024-11-01 | 17.90 | $97.42 | 445500 |
| 2024-10-31 | 17.93 | $97.53 | 349700 |
| 2024-10-30 | 17.79 | $99.80 | 572000 |
| 2024-10-29 | 17.64 | $98.23 | 384400 |
| 2024-10-28 | 18.08 | $98.47 | 414700 |
| 2024-10-25 | 18.55 | $95.78 | 491200 |
| 2024-10-24 | 19.05 | $98.06 | 552000 |
| 2024-10-23 | 19.52 | $96.64 | 731200 |
| 2024-10-22 | 20.41 | $97.20 | 417200 |
| 2024-10-21 | 21.25 | $96.52 | 448200 |
| 2024-10-18 | 22.04 | $101.43 | 497700 |
| 2024-10-17 | 21.57 | $102.98 | 412000 |
| 2024-10-16 | 20.87 | $102.23 | 830000 |
| 2024-10-15 | 20.08 | $101.54 | 547500 |
| 2024-10-14 | 19.26 | $100.36 | 308800 |
| 2024-10-11 | 18.83 | $99.07 | 388500 |
| 2024-10-10 | 18.62 | $95.78 | 354700 |
| 2024-10-09 | 18.89 | $96.42 | 412400 |
| 2024-10-08 | 19.17 | $95.05 | 223700 |
| 2024-10-07 | 19.63 | $95.61 | 411800 |
| 2024-10-04 | 20.16 | $96.44 | 429900 |
| 2024-10-03 | 20.56 | $94.65 | 431200 |
| 2024-10-02 | 21.42 | $94.08 | 365800 |
| 2024-10-01 | 22.18 | $94.05 | 398000 |
| 2024-09-30 | 22.98 | $97.18 | 452000 |
| 2024-09-27 | 23.38 | $95.75 | 464400 |
| 2024-09-26 | 24.03 | $95.52 | 426200 |
| 2024-09-25 | 24.81 | $94.91 | 481700 |
| 2024-09-24 | 25.59 | $97.34 | 454400 |
| 2024-09-23 | 25.88 | $98.78 | 350100 |
| 2024-09-20 | 26.04 | $98.78 | 1.6M |
| 2024-09-19 | 25.92 | $101.63 | 553200 |
| 2024-09-18 | 25.47 | $99.10 | 513400 |
| 2024-09-17 | 25.03 | $98.72 | 677700 |
| 2024-09-16 | 24.77 | $97.69 | 520100 |
| 2024-09-13 | 24.90 | $94.91 | 572600 |
| 2024-09-12 | 25.59 | $92.52 | 210100 |
| 2024-09-11 | 26.79 | $91.95 | 292000 |
| 2024-09-10 | 28.17 | $92.77 | 489200 |
| 2024-09-09 | 29.21 | $93.58 | 319000 |
| 2024-09-06 | 29.74 | $93.33 | 252000 |
| 2024-09-05 | 30.29 | $95.37 | 258600 |
| 2024-09-04 | 30.34 | $95.60 | 352000 |
| 2024-09-03 | 30.33 | $96.15 | 469200 |
| 2024-08-30 | 30.15 | $97.09 | 591700 |
| 2024-08-29 | 29.80 | $96.78 | 428000 |
| 2024-08-28 | 29.44 | $96.33 | 258500 |
| 2024-08-27 | 29.25 | $95.23 | 368600 |
| 2024-08-26 | 29.18 | $95.75 | 632600 |
| 2024-08-23 | 28.67 | $96.62 | 454300 |
| 2024-08-22 | 28.13 | $91.79 | 247300 |
| 2024-08-21 | 28.37 | $91.37 | 262700 |
| 2024-08-20 | 28.69 | $91.12 | 451600 |
| 2024-08-19 | 29.02 | $92.29 | 351600 |
| 2024-08-16 | 29.18 | $91.58 | 524400 |
| 2024-08-15 | 29.35 | $89.58 | 499900 |
| 2024-08-14 | 29.72 | $87.77 | 424400 |
| 2024-08-13 | 30.55 | $87.97 | 449400 |
| 2024-08-12 | 31.44 | $87.13 | 264600 |
| 2024-08-09 | 32.30 | $88.16 | 412500 |
| 2024-08-08 | 33.42 | $89.19 | 448000 |
| 2024-08-07 | 34.53 | $88.25 | 592400 |
| 2024-08-06 | 35.69 | $88.61 | 521800 |
| 2024-08-05 | 36.99 | $87.79 | 790200 |
| 2024-08-02 | 38.40 | $90.88 | 825200 |
| 2024-08-01 | 39.17 | $94.51 | 819800 |
| 2024-07-31 | 38.81 | $98.97 | 619300 |
| 2024-07-30 | 37.12 | $99.00 | 374700 |
| 2024-07-29 | 35.43 | $98.84 | 578900 |
| 2024-07-26 | 33.55 | $100.18 | 751200 |
| 2024-07-25 | 31.61 | $97.29 | 1.3M |
| 2024-07-24 | 29.74 | $91.71 | 1.0M |
| 2024-07-23 | 28.06 | $93.30 | 768400 |
| 2024-07-22 | 26.30 | $91.49 | 648400 |
| 2024-07-19 | 24.59 | $89.98 | 633600 |
| 2024-07-18 | 22.96 | $88.94 | 764700 |
| 2024-07-17 | 21.22 | $90.52 | 939600 |
| 2024-07-16 | 19.23 | $90.15 | 961100 |
| 2024-07-15 | 17.28 | $86.49 | 881500 |
| 2024-07-12 | 15.60 | $83.38 | 701600 |
| 2024-07-11 | 14.21 | $82.55 | 839500 |
| 2024-07-10 | 12.92 | $78.17 | 396700 |
| 2024-07-09 | 12.47 | $76.47 | 398700 |
| 2024-07-08 | 12.42 | $75.48 | 342300 |
| 2024-07-05 | 12.08 | $75.47 | 336600 |
| 2024-07-03 | 11.84 | $76.02 | 343000 |
| 2024-07-02 | 11.27 | $77.16 | 401100 |
| 2024-07-01 | 10.76 | $75.80 | 509100 |
| 2024-06-28 | 10.22 | $76.42 | 1.2M |
| 2024-06-27 | 9.73 | $74.49 | 407000 |
| 2024-06-26 | 9.86 | $73.50 | 371900 |
| 2024-06-25 | 10.22 | $73.53 | 334100 |
| 2024-06-24 | 10.40 | $74.37 | 371400 |
| 2024-06-21 | 10.58 | $72.83 | 1.1M |
| 2024-06-20 | 10.83 | $72.87 | 504700 |
| 2024-06-18 | 11.21 | $73.06 | 539900 |
| 2024-06-17 | 11.61 | $72.69 | 579900 |
| 2024-06-14 | 11.70 | $71.30 | 460500 |
| 2024-06-13 | 11.45 | $72.20 | 470300 |
| 2024-06-12 | 11.39 | $73.39 | 657300 |
| 2024-06-11 | 11.63 | $71.99 | 633000 |
| 2024-06-10 | 10.88 | $72.81 | 362200 |
| 2024-06-07 | 10.27 | $73.84 | 389300 |
| 2024-06-06 | 9.97 | $74.53 | 412900 |
| 2024-06-05 | 9.85 | $74.61 | 491300 |
| 2024-06-04 | 9.83 | $74.91 | 660600 |
| 2024-06-03 | 9.88 | $76.14 | 411600 |
| 2024-05-31 | 10.25 | $77.31 | 537500 |
| 2024-05-30 | 10.14 | $76.60 | 472800 |
| 2024-05-29 | 9.78 | $74.58 | 711400 |
| 2024-05-28 | 9.37 | $77.37 | 652900 |
| 2024-05-24 | 9.53 | $77.19 | 500100 |
| 2024-05-23 | 9.17 | $76.20 | 489700 |
| 2024-05-22 | 8.82 | $78.25 | 663800 |
| 2024-05-21 | 9.12 | $79.51 | 878700 |
| 2024-05-20 | 9.31 | $79.87 | 1.4M |
| 2024-05-17 | 9.56 | $80.85 | 347100 |
| 2024-05-16 | 9.31 | $80.41 | 222300 |
| 2024-05-15 | 9.05 | $81.40 | 287500 |
| 2024-05-14 | 8.58 | $81.08 | 193000 |
| 2024-05-13 | 8.32 | $80.11 | 311700 |
| 2024-05-10 | 8.04 | $81.16 | 281000 |
| 2024-05-09 | 7.83 | $80.63 | 298600 |
| 2024-05-08 | 7.75 | $80.82 | 327700 |
| 2024-05-07 | 7.68 | $80.65 | 442200 |
| 2024-05-06 | 7.40 | $80.30 | 410800 |
| 2024-05-03 | 7.26 | $78.57 | 285000 |
| 2024-05-02 | 7.32 | $78.25 | 340400 |
| 2024-05-01 | 7.66 | $77.28 | 448500 |
| 2024-04-30 | 8.03 | $75.70 | 487300 |
| 2024-04-29 | 7.95 | $77.08 | 564100 |
| 2024-04-26 | 8.14 | $77.95 | 466800 |
| 2024-04-25 | 8.54 | $78.96 | 603300 |
| 2024-04-24 | 8.79 | $80.14 | 381700 |
| 2024-04-23 | 9.21 | $79.84 | 426800 |
| 2024-04-22 | 9.58 | $79.25 | 573500 |
| 2024-04-19 | 10.06 | $78.33 | 661700 |
| 2024-04-18 | 10.10 | $76.52 | 415000 |
| 2024-04-17 | 9.65 | $76.09 | 410700 |
| 2024-04-16 | 9.21 | $76.45 | 431200 |
| 2024-04-15 | 8.81 | $78.01 | 489600 |
| 2024-04-12 | 8.63 | $78.56 | 350900 |
| 2024-04-11 | 8.18 | $79.08 | 368500 |
| 2024-04-10 | 7.71 | $78.71 | 477600 |
| 2024-04-09 | 7.40 | $82.74 | 324600 |
| 2024-04-08 | 7.64 | $82.50 | 321600 |
| 2024-04-05 | 8.02 | $81.39 | 443100 |
| 2024-04-04 | 8.16 | $80.08 | 369900 |
| 2024-04-03 | 8.37 | $80.01 | 331900 |
| 2024-04-02 | 8.34 | $80.87 | 482300 |
| 2024-04-01 | 8.40 | $83.21 | 369600 |
| 2024-03-28 | 8.54 | $85.03 | 384700 |
| 2024-03-27 | 8.39 | $84.13 | 280200 |
| 2024-03-26 | 8.48 | $80.94 | 266000 |
| 2024-03-25 | 8.66 | $81.07 | 240900 |
| 2024-03-22 | 8.92 | $81.42 | 363200 |
| 2024-03-21 | 9.30 | $83.33 | 434400 |
| 2024-03-20 | 9.51 | $82.31 | 403600 |
| 2024-03-19 | 10.00 | $79.56 | 314600 |
| 2024-03-18 | 9.68 | $79.26 | 516600 |
| 2024-03-15 | 9.38 | $79.99 | 1.3M |
| 2024-03-14 | 9.20 | $80.26 | 476600 |
| 2024-03-13 | 9.02 | $81.98 | 295100 |
| 2024-03-12 | 9.30 | $82.39 | 275700 |
| 2024-03-11 | 9.70 | $83.47 | 264400 |
| 2024-03-08 | 9.92 | $83.78 | 249100 |
| 2024-03-07 | 10.08 | $83.77 | 296900 |
| 2024-03-06 | 10.20 | $83.94 | 420500 |
| 2024-03-05 | 10.32 | $84.97 | 428000 |
| 2024-03-04 | 10.60 | $82.30 | 339800 |
| 2024-03-01 | 11.13 | $82.31 | 383500 |
| 2024-02-29 | 11.59 | $84.04 | 370700 |
| 2024-02-28 | 11.84 | $82.27 | 303700 |
| 2024-02-27 | 12.37 | $83.51 | 229200 |
| 2024-02-26 | 13.02 | $82.27 | 350900 |
| 2024-02-23 | 13.53 | $82.59 | 312300 |
| 2024-02-22 | 14.22 | $82.90 | 405000 |
| 2024-02-21 | 14.89 | $83.22 | 344900 |
| 2024-02-20 | 15.62 | $84.03 | 393900 |
| 2024-02-16 | 16.20 | $85.35 | 543200 |
| 2024-02-15 | 16.81 | $85.37 | 655100 |
| 2024-02-14 | 17.50 | $81.32 | 414600 |
| 2024-02-13 | 17.64 | $78.96 | 493500 |
| 2024-02-12 | 17.64 | $83.51 | 494600 |
| 2024-02-09 | 18.52 | $82.40 | 486400 |
| 2024-02-08 | 19.04 | $79.89 | 416200 |
| 2024-02-07 | 19.04 | $80.53 | 584600 |
| 2024-02-06 | 19.02 | $79.56 | 341100 |
| 2024-02-05 | 19.27 | $79.73 | 395300 |
| 2024-02-02 | 19.47 | $80.83 | 392900 |
| 2024-02-01 | 19.71 | $81.04 | 628100 |
| 2024-01-31 | 19.96 | $83.10 | 594100 |
| 2024-01-30 | 20.78 | $86.49 | 527700 |
| 2024-01-29 | 20.70 | $87.13 | 587400 |
| 2024-01-26 | 20.62 | $84.48 | 689100 |
| 2024-01-25 | 21.01 | $80.99 | 723400 |
| 2024-01-24 | 21.86 | $82.47 | 308500 |
| 2024-01-23 | 22.41 | $81.89 | 377200 |
| 2024-01-22 | 22.98 | $83.39 | 298000 |
| 2024-01-19 | 23.72 | $81.58 | 406200 |
| 2024-01-18 | 24.91 | $80.21 | 272400 |
| 2024-01-17 | 25.77 | $79.40 | 253100 |
| 2024-01-16 | 26.43 | $79.50 | 305900 |
| 2024-01-12 | 27.49 | $80.65 | 261800 |
| 2024-01-11 | 28.88 | $81.58 | 300400 |
| 2024-01-10 | 30.32 | $82.96 | 294100 |
| 2024-01-09 | 31.53 | $82.52 | 287500 |
| 2024-01-08 | 32.72 | $83.64 | 235500 |
| 2024-01-05 | 33.90 | $82.73 | 439900 |
| 2024-01-04 | 35.14 | $82.94 | 446500 |
| 2024-01-03 | 35.90 | $82.17 | 490600 |
| 2024-01-02 | 36.71 | $85.05 | 457800 |
| 2023-12-29 | 37.06 | $84.45 | 364200 |
| 2023-12-28 | 37.05 | $85.82 | 301700 |
| 2023-12-27 | 36.56 | $86.10 | 321800 |
| 2023-12-26 | 35.99 | $86.17 | 324400 |
| 2023-12-22 | 35.38 | $85.26 | 313600 |
| 2023-12-21 | 34.59 | $84.87 | 384500 |
| 2023-12-20 | 33.93 | $84.21 | 618400 |
| 2023-12-19 | 33.10 | $86.53 | 465600 |
| 2023-12-18 | 32.04 | $85.74 | 506600 |
| 2023-12-15 | 30.58 | $86.79 | 1.4M |
| 2023-12-14 | 29.04 | $86.96 | 743100 |
| 2023-12-13 | 27.44 | $83.47 | 508000 |
| 2023-12-12 | 26.19 | $79.18 | 214600 |
| 2023-12-11 | 25.35 | $80.16 | 300300 |
| 2023-12-08 | 24.46 | $79.86 | 430100 |
| 2023-12-07 | 23.35 | $79.86 | 273300 |
| 2023-12-06 | 22.34 | $78.52 | 330000 |
| 2023-12-05 | 21.28 | $78.53 | 374200 |
| 2023-12-04 | 20.37 | $80.05 | 446700 |
| 2023-12-01 | 19.42 | $78.61 | 505000 |
| 2023-11-30 | 18.61 | $74.05 | 504100 |
| 2023-11-29 | 18.52 | $73.99 | 565200 |
| 2023-11-28 | 18.42 | $73.01 | 325900 |
| 2023-11-27 | 18.71 | $72.96 | 458400 |
| 2023-11-24 | 18.91 | $73.65 | 107300 |
| 2023-11-22 | 18.91 | $73.58 | 230800 |
| 2023-11-21 | 18.89 | $73.18 | 359500 |
| 2023-11-20 | 18.87 | $75.24 | 241900 |
| 2023-11-17 | 18.42 | $75.40 | 430000 |
| 2023-11-16 | 17.83 | $74.95 | 408000 |
| 2023-11-15 | 17.37 | $75.37 | 593100 |
| 2023-11-14 | 16.67 | $74.85 | 804800 |
| 2023-11-13 | 16.11 | $68.93 | 176600 |
| 2023-11-10 | 16.86 | $68.82 | 208900 |
| 2023-11-09 | 17.62 | $68.46 | 393300 |
| 2023-11-08 | 18.40 | $70.19 | 279800 |
| 2023-11-07 | 18.59 | $71.49 | 345500 |
| 2023-11-06 | 18.76 | $71.55 | 281900 |
| 2023-11-03 | 18.50 | $72.88 | 510000 |
| 2023-11-02 | 18.22 | $70.60 | 563800 |
| 2023-11-01 | 18.61 | $66.78 | 480700 |
| 2023-10-31 | 18.88 | $66.10 | 397600 |
| 2023-10-30 | 19.29 | $65.96 | 393100 |
| 2023-10-27 | 19.62 | $65.70 | 623900 |
| 2023-10-26 | 19.96 | $66.27 | 617600 |
| 2023-10-25 | 20.26 | $64.49 | 409400 |
| 2023-10-24 | 19.67 | $64.60 | 224900 |
| 2023-10-23 | 19.23 | $64.97 | 456500 |
| 2023-10-20 | 18.97 | $65.56 | 625500 |
| 2023-10-19 | 18.78 | $67.26 | 408200 |
| 2023-10-18 | 19.06 | $68.69 | 418800 |
| 2023-10-17 | 19.79 | $70.00 | 512900 |
| 2023-10-16 | 20.56 | $68.05 | 446700 |
| 2023-10-13 | 20.73 | $66.87 | 277600 |
| 2023-10-12 | 20.91 | $67.91 | 306600 |
| 2023-10-11 | 21.32 | $68.93 | 257200 |
| 2023-10-10 | 22.03 | $68.53 | 336500 |
| 2023-10-09 | 22.60 | $67.88 | 278200 |
| 2023-10-06 | 22.98 | $68.07 | 420000 |
| 2023-10-05 | 23.38 | $67.15 | 457600 |
| 2023-10-04 | 23.35 | $65.57 | 426000 |
| 2023-10-03 | 22.58 | $64.90 | 536200 |
| 2023-10-02 | 21.90 | $66.14 | 300800 |
| 2023-09-29 | 21.43 | $67.36 | 378800 |
| 2023-09-28 | 21.29 | $66.98 | 253900 |
| 2023-09-27 | 20.90 | $66.38 | 475100 |
| 2023-09-26 | 20.13 | $67.42 | 328100 |
| 2023-09-25 | 19.72 | $68.74 | 253600 |
| 2023-09-22 | 19.30 | $67.50 | 274100 |
| 2023-09-21 | 18.89 | $67.96 | 319600 |
| 2023-09-20 | 18.60 | $68.83 | 465300 |
| 2023-09-19 | 18.55 | $68.87 | 299400 |
| 2023-09-18 | 18.17 | $68.86 | 297000 |
| 2023-09-15 | 17.88 | $69.82 | 1.3M |
| 2023-09-14 | 17.82 | $70.18 | 382000 |
| 2023-09-13 | 17.79 | $69.34 | 276500 |
| 2023-09-12 | 17.76 | $70.36 | 210700 |
| 2023-09-11 | 17.93 | $69.64 | 262100 |
| 2023-09-08 | 17.96 | $69.93 | 212500 |
| 2023-09-07 | 17.86 | $69.58 | 272300 |
| 2023-09-06 | 17.89 | $70.95 | 493800 |
| 2023-09-05 | 18.23 | $73.57 | 343900 |
| 2023-09-01 | 18.97 | $74.82 | 389700 |
| 2023-08-31 | 19.76 | $72.30 | 352800 |
| 2023-08-30 | 20.16 | $71.65 | 388000 |
| 2023-08-29 | 20.58 | $72.39 | 226700 |
| 2023-08-28 | 20.89 | $71.50 | 293900 |
| 2023-08-25 | 20.97 | $69.87 | 344000 |
| 2023-08-24 | 20.62 | $70.39 | 224200 |
| 2023-08-23 | 20.68 | $70.96 | 218100 |
| 2023-08-22 | 20.34 | $70.12 | 706400 |
| 2023-08-21 | 20.08 | $71.68 | 256800 |
| 2023-08-18 | 20.07 | $72.14 | 265200 |
| 2023-08-17 | 20.23 | $72.31 | 238200 |
| 2023-08-16 | 20.53 | $72.91 | 385400 |
| 2023-08-15 | 21.04 | $73.38 | 325900 |
| 2023-08-14 | 21.71 | $75.14 | 228300 |
| 2023-08-11 | 22.65 | $75.53 | 270300 |
| 2023-08-10 | 23.84 | $75.71 | 319300 |
| 2023-08-09 | 25.09 | $76.91 | 237000 |
| 2023-08-08 | 25.75 | $77.63 | 369600 |
| 2023-08-07 | 26.45 | $78.73 | 329400 |
| 2023-08-04 | 25.94 | $78.35 | 369900 |
| 2023-08-03 | 25.41 | $78.18 | 337500 |
| 2023-08-02 | 25.08 | $77.13 | 452900 |
| 2023-08-01 | 24.98 | $77.24 | 458000 |
| 2023-07-31 | 24.73 | $77.67 | 563300 |
| 2023-07-28 | 24.04 | $77.59 | 454700 |
| 2023-07-27 | 23.32 | $76.33 | 600900 |
| 2023-07-26 | 22.15 | $78.12 | 554700 |
| 2023-07-25 | 20.93 | $75.00 | 813700 |
| 2023-07-24 | 20.02 | $75.94 | 564400 |
| 2023-07-21 | 19.20 | $75.13 | 385300 |
| 2023-07-20 | 18.34 | $75.85 | 458500 |
| 2023-07-19 | 17.47 | $75.90 | 716300 |
| 2023-07-18 | 16.54 | $74.81 | 630800 |
| 2023-07-17 | 15.79 | $71.85 | 403500 |
| 2023-07-14 | 15.52 | $70.38 | 460200 |
| 2023-07-13 | 15.31 | $71.59 | 324100 |
| 2023-07-12 | 14.85 | $70.76 | 317600 |
| 2023-07-11 | 14.48 | $69.59 | 350500 |
| 2023-07-10 | 14.59 | $68.55 | 356700 |
| 2023-07-07 | 14.69 | $68.03 | 366100 |
| 2023-07-06 | 15.07 | $66.30 | 439700 |
| 2023-07-05 | 15.60 | $66.50 | 380400 |
| 2023-07-03 | 16.30 | $67.11 | 256600 |
| 2023-06-30 | 16.88 | $65.80 | 378000 |
| 2023-06-29 | 17.49 | $66.66 | 426700 |
| 2023-06-28 | 18.20 | $65.06 | 378800 |
| 2023-06-27 | 18.89 | $65.65 | 429700 |
| 2023-06-26 | 19.69 | $65.05 | 509600 |
| 2023-06-23 | 20.48 | $64.33 | 953500 |
| 2023-06-22 | 21.31 | $66.60 | 468900 |
| 2023-06-21 | 22.11 | $68.03 | 428600 |
| 2023-06-20 | 22.36 | $69.17 | 685600 |
| 2023-06-16 | 22.37 | $70.87 | 1.3M |
| 2023-06-15 | 22.00 | $71.99 | 498700 |
| 2023-06-14 | 21.76 | $71.09 | 783800 |
| 2023-06-13 | 21.51 | $72.34 | 460400 |
| 2023-06-12 | 21.28 | $70.60 | 554400 |
| 2023-06-09 | 21.11 | $70.57 | 432300 |
| 2023-06-08 | 21.15 | $70.92 | 421300 |
| 2023-06-07 | 21.20 | $71.46 | 1.1M |
| 2023-06-06 | 21.26 | $69.04 | 689000 |
| 2023-06-05 | 21.81 | $65.80 | 633100 |
| 2023-06-02 | 22.88 | $67.42 | 473800 |
| 2023-06-01 | 24.01 | $63.25 | 396200 |
| 2023-05-31 | 24.30 | $62.52 | 636000 |
| 2023-05-30 | 24.60 | $64.87 | 381700 |
| 2023-05-26 | 25.26 | $64.99 | 279900 |
| 2023-05-25 | 25.93 | $64.02 | 695700 |
| 2023-05-24 | 26.65 | $64.62 | 665600 |
| 2023-05-23 | 27.62 | $65.91 | 589800 |
| 2023-05-22 | 28.84 | $65.41 | 437600 |
| 2023-05-19 | 29.48 | $63.32 | 485700 |
| 2023-05-18 | 30.15 | $64.95 | 394800 |
| 2023-05-17 | 30.65 | $64.47 | 611800 |
| 2023-05-16 | 31.01 | $60.34 | 341400 |
| 2023-05-15 | 31.08 | $61.67 | 481600 |
| 2023-05-12 | 30.74 | $60.87 | 398500 |
| 2023-05-11 | 30.22 | $60.80 | 454900 |
| 2023-05-10 | 29.78 | $62.66 | 458800 |
| 2023-05-09 | 29.53 | $63.13 | 379900 |
| 2023-05-08 | 29.32 | $64.06 | 564700 |
| 2023-05-05 | 29.30 | $65.50 | 1.1M |
| 2023-05-04 | 29.13 | $62.95 | 780900 |
| 2023-05-03 | 28.35 | $64.24 | 864400 |
| 2023-05-02 | 28.12 | $64.42 | 723000 |
| 2023-05-01 | 27.87 | $67.12 | 595400 |
| 2023-04-28 | 28.18 | $68.98 | 864100 |
| 2023-04-27 | 28.76 | $67.50 | 885000 |
| 2023-04-26 | 28.50 | $65.73 | 800400 |
| 2023-04-25 | 27.84 | $65.59 | 870100 |
| 2023-04-24 | 27.15 | $68.26 | 562700 |
| 2023-04-21 | 26.91 | $68.83 | 526400 |
| 2023-04-20 | 26.66 | $69.27 | 407500 |
| 2023-04-19 | 26.61 | $70.54 | 560100 |
| 2023-04-18 | 26.55 | $68.17 | 665600 |
| 2023-04-17 | 25.99 | $69.12 | 479800 |
| 2023-04-14 | 25.35 | $67.61 | 637800 |
| 2023-04-13 | 24.69 | $68.57 | 713800 |
| 2023-04-12 | 24.13 | $68.42 | 617000 |
| 2023-04-11 | 23.58 | $68.62 | 596800 |
| 2023-04-10 | 23.08 | $69.37 | 641800 |
| 2023-04-06 | 22.59 | $69.58 | 391800 |
| 2023-04-05 | 22.16 | $69.42 | 1.1M |
| 2023-04-04 | 21.49 | $69.77 | 915100 |
| 2023-04-03 | 20.78 | $70.11 | 784900 |
| 2023-03-31 | 20.20 | $71.26 | 770800 |
| 2023-03-30 | 19.75 | $71.16 | 550500 |
| 2023-03-29 | 19.26 | $72.08 | 1.1M |
| 2023-03-28 | 18.83 | $73.02 | 800900 |
| 2023-03-27 | 18.47 | $72.97 | 1.1M |
| 2023-03-24 | 18.19 | $72.95 | 1.3M |
| 2023-03-23 | 17.55 | $71.13 | 1.2M |
| 2023-03-22 | 17.05 | $71.05 | 958700 |
| 2023-03-21 | 16.64 | $75.66 | 1.1M |
| 2023-03-20 | 16.62 | $72.35 | 1.5M |
| 2023-03-17 | 16.26 | $72.76 | 12.1M |
| 2023-03-16 | 15.74 | $75.70 | 1.2M |
| 2023-03-15 | 15.52 | $73.73 | 1.9M |
| 2023-03-14 | 14.88 | $75.54 | 1.9M |
| 2023-03-13 | 14.40 | $69.18 | 2.5M |
| 2023-03-10 | 13.37 | $75.72 | 1.6M |
| 2023-03-09 | 12.90 | $74.78 | 947200 |
| 2023-03-08 | 13.03 | $79.57 | 659100 |
| 2023-03-07 | 13.17 | $79.86 | 822200 |
| 2023-03-06 | 13.15 | $82.63 | 2.4M |
| 2023-03-03 | 12.45 | $79.74 | 221500 |
| 2023-03-02 | 13.03 | $78.94 | 291800 |
| 2023-03-01 | 13.65 | $80.31 | 272700 |
| 2023-02-28 | 13.88 | $80.68 | 345900 |
| 2023-02-27 | 13.63 | $81.15 | 188500 |
| 2023-02-24 | 13.26 | $81.45 | 363900 |
| 2023-02-23 | 13.26 | $80.67 | 285200 |
| 2023-02-22 | 13.14 | $80.81 | 459600 |
| 2023-02-21 | 13.09 | $80.62 | 547200 |
| 2023-02-17 | 12.85 | $82.28 | 563300 |
| 2023-02-16 | 12.60 | $80.75 | 363400 |
| 2023-02-15 | 12.48 | $82.25 | 335400 |
| 2023-02-14 | 12.35 | $80.71 | 1.7M |
| 2023-02-13 | 12.48 | $80.48 | 272100 |
| 2023-02-10 | 12.80 | $79.20 | 225600 |
| 2023-02-09 | 13.46 | $79.03 | 217000 |
| 2023-02-08 | 13.97 | $80.69 | 239100 |
| 2023-02-07 | 14.00 | $81.90 | 282500 |
| 2023-02-06 | 14.04 | $81.36 | 348200 |
| 2023-02-03 | 14.07 | $82.01 | 411900 |
| 2023-02-02 | 14.06 | $81.91 | 519300 |
| 2023-02-01 | 14.08 | $80.05 | 550700 |
| 2023-01-31 | 14.34 | $79.60 | 709500 |
| 2023-01-30 | 14.95 | $76.39 | 358700 |
| 2023-01-27 | 15.29 | $77.13 | 671100 |
| 2023-01-26 | 15.83 | $77.27 | 356500 |
| 2023-01-25 | 16.03 | $76.49 | 263500 |
| 2023-01-24 | 15.82 | $76.16 | 326400 |
| 2023-01-23 | 15.80 | $77.62 | 376500 |
| 2023-01-20 | 15.97 | $77.54 | 431200 |
| 2023-01-19 | 16.08 | $75.29 | 414200 |
| 2023-01-18 | 15.77 | $76.25 | 561900 |
| 2023-01-17 | 15.78 | $80.44 | 275200 |
| 2023-01-13 | 16.34 | $81.95 | 316700 |
| 2023-01-12 | 16.86 | $82.06 | 397200 |
| 2023-01-11 | 17.30 | $80.89 | 390100 |
| 2023-01-10 | 17.92 | $80.69 | 331600 |
| 2023-01-09 | 18.84 | $79.61 | 513800 |
| 2023-01-06 | 19.66 | $80.04 | 1.3M |
| 2023-01-05 | 20.53 | $76.75 | 450300 |
| 2023-01-04 | 20.06 | $76.66 | 375800 |
| 2023-01-03 | 19.74 | $76.04 | 332500 |
| 2022-12-30 | 19.30 | $76.36 | 200500 |
| 2022-12-29 | 18.97 | $76.96 | 287000 |
| 2022-12-28 | 18.62 | $75.94 | 294300 |
| 2022-12-27 | 18.29 | $76.90 | 238900 |
| 2022-12-23 | 17.91 | $76.77 | 181400 |
| 2022-12-22 | 17.58 | $76.55 | 345200 |
| 2022-12-21 | 17.06 | $76.70 | 227800 |
| 2022-12-20 | 16.75 | $75.66 | 233700 |
| 2022-12-19 | 15.94 | $75.58 | 435900 |
| 2022-12-16 | 14.95 | $74.49 | 885900 |
| 2022-12-15 | 13.90 | $75.10 | 379100 |
| 2022-12-14 | 12.84 | $76.65 | 336600 |
| 2022-12-13 | 11.99 | $77.47 | 490600 |
| 2022-12-12 | 11.23 | $79.99 | 395700 |
| 2022-12-09 | 10.80 | $79.66 | 252400 |
| 2022-12-08 | 10.42 | $80.78 | 310900 |
| 2022-12-07 | 10.23 | $81.45 | 203400 |
| 2022-12-06 | 9.71 | $81.61 | 269600 |
| 2022-12-05 | 9.30 | $82.47 | 417800 |
| 2022-12-02 | 8.92 | $87.09 | 329500 |
| 2022-12-01 | 9.25 | $87.04 | 196900 |
| 2022-11-30 | 9.54 | $87.85 | 556500 |
| 2022-11-29 | 9.87 | $85.64 | 171500 |
| 2022-11-28 | 10.23 | $85.50 | 225500 |
| 2022-11-25 | 10.62 | $87.94 | 168100 |
| 2022-11-23 | 10.94 | $87.48 | 186300 |
| 2022-11-22 | 11.39 | $87.89 | 212500 |
| 2022-11-21 | 11.81 | $86.78 | 398800 |
| 2022-11-18 | 12.33 | $85.87 | 377800 |
| 2022-11-17 | 12.69 | $84.10 | 315700 |
| 2022-11-16 | 12.69 | $84.71 | 390400 |
| 2022-11-15 | 12.99 | $86.28 | 387000 |
| 2022-11-14 | 13.51 | $87.03 | 350300 |
| 2022-11-11 | 14.05 | $86.35 | 303800 |
| 2022-11-10 | 14.78 | $89.83 | 500700 |
| 2022-11-09 | 14.76 | $88.41 | 346000 |
| 2022-11-08 | 15.01 | $89.58 | 297800 |
| 2022-11-07 | 15.14 | $90.23 | 221900 |
| 2022-11-04 | 15.03 | $90.11 | 259000 |
| 2022-11-03 | 15.05 | $87.36 | 177700 |
| 2022-11-02 | 15.50 | $88.23 | 301000 |
| 2022-11-01 | 15.49 | $90.65 | 221700 |
| 2022-10-31 | 14.91 | $90.43 | 315500 |
| 2022-10-28 | 14.42 | $89.96 | 387000 |
| 2022-10-27 | 14.07 | $87.27 | 377500 |
| 2022-10-26 | 13.84 | $87.86 | 341600 |
| 2022-10-25 | 13.41 | $88.52 | 558500 |
| 2022-10-24 | 12.97 | $85.77 | 415800 |
| 2022-10-21 | 12.88 | $85.28 | 370100 |
| 2022-10-20 | 12.93 | $84.37 | 368300 |
| 2022-10-19 | 12.99 | $88.39 | 330100 |
| 2022-10-18 | 12.24 | $89.21 | 382300 |
| 2022-10-17 | 11.09 | $89.15 | 333400 |
| 2022-10-14 | 10.20 | $86.99 | 336100 |
| 2022-10-13 | 9.40 | $87.36 | 540400 |
| 2022-10-12 | 8.76 | $82.45 | 374400 |
| 2022-10-11 | 8.86 | $81.42 | 321300 |
| 2022-10-10 | 9.31 | $81.98 | 164900 |
| 2022-10-07 | 9.43 | $82.39 | 233800 |
| 2022-10-06 | 9.56 | $83.78 | 236200 |
| 2022-10-05 | 9.32 | $83.58 | 286600 |
| 2022-10-04 | 9.11 | $83.33 | 300900 |
| 2022-10-03 | 8.94 | $80.07 | 503500 |
| 2022-09-30 | 9.40 | $79.12 | 320700 |
| 2022-09-29 | 9.69 | $79.38 | 289900 |
| 2022-09-28 | 10.09 | $81.19 | 529300 |
| 2022-09-27 | 10.52 | $77.63 | 237200 |
| 2022-09-26 | 10.66 | $78.53 | 370300 |
| 2022-09-23 | 11.04 | $78.74 | 425300 |
| 2022-09-22 | 11.27 | $79.07 | 292600 |
| 2022-09-21 | 11.85 | $81.07 | 334900 |
| 2022-09-20 | 11.96 | $82.38 | 290200 |
| 2022-09-19 | 11.83 | $83.19 | 366500 |
| 2022-09-16 | 11.70 | $81.17 | 923500 |
| 2022-09-15 | 11.99 | $81.83 | 346200 |
| 2022-09-14 | 12.02 | $80.72 | 353300 |
| 2022-09-13 | 12.51 | $80.01 | 292600 |
| 2022-09-12 | 12.68 | $82.59 | 238900 |
| 2022-09-09 | 12.04 | $82.22 | 283900 |
| 2022-09-08 | 11.73 | $80.80 | 333700 |
| 2022-09-07 | 11.83 | $78.81 | 256200 |
| 2022-09-06 | 12.39 | $77.26 | 286600 |
| 2022-09-02 | 12.75 | $77.94 | 254400 |
| 2022-09-01 | 13.31 | $77.94 | 266500 |
| 2022-08-31 | 13.43 | $78.04 | 406400 |
| 2022-08-30 | 13.87 | $78.95 | 334800 |
| 2022-08-29 | 14.57 | $79.81 | 397600 |
| 2022-08-26 | 15.17 | $80.62 | 213200 |
| 2022-08-25 | 15.39 | $82.44 | 171900 |
| 2022-08-24 | 15.88 | $80.94 | 187200 |
| 2022-08-23 | 16.63 | $81.35 | 203300 |
| 2022-08-22 | 17.25 | $82.35 | 232500 |
| 2022-08-19 | 17.58 | $84.32 | 233300 |
| 2022-08-18 | 17.12 | $85.53 | 160700 |
| 2022-08-17 | 16.40 | $85.16 | 259700 |
| 2022-08-16 | 15.64 | $86.17 | 294400 |
| 2022-08-15 | 14.84 | $85.68 | 214600 |
| 2022-08-12 | 14.20 | $85.33 | 286300 |
| 2022-08-11 | 13.59 | $83.61 | 265300 |
| 2022-08-10 | 13.28 | $83.31 | 347300 |
| 2022-08-09 | 12.95 | $82.55 | 238900 |
| 2022-08-08 | 12.98 | $82.70 | 237900 |
| 2022-08-05 | 13.01 | $82.22 | 307900 |
| 2022-08-04 | 13.18 | $81.37 | 297700 |
| 2022-08-03 | 13.36 | $82.60 | 301500 |
| 2022-08-02 | 13.55 | $81.57 | 259500 |
| 2022-08-01 | 13.65 | $82.97 | 570500 |
| 2022-07-29 | 13.59 | $84.77 | 532700 |
| 2022-07-28 | 13.03 | $83.70 | 600600 |
| 2022-07-27 | 12.66 | $83.30 | 452100 |
| 2022-07-26 | 12.38 | $81.09 | 339600 |
| 2022-07-25 | 12.49 | $81.44 | 424600 |
| 2022-07-22 | 12.68 | $79.04 | 274600 |
| 2022-07-21 | 13.25 | $79.87 | 314300 |
| 2022-07-20 | 13.68 | $80.06 | 573000 |
| 2022-07-19 | 14.15 | $78.87 | 486700 |
| 2022-07-18 | 14.87 | $76.03 | 264000 |
| 2022-07-15 | 15.20 | $75.77 | 391800 |
| 2022-07-14 | 15.17 | $73.30 | 249000 |
| 2022-07-13 | 14.25 | $74.14 | 207700 |
| 2022-07-12 | 13.61 | $75.54 | 285900 |
| 2022-07-11 | 13.00 | $75.24 | 202100 |
| 2022-07-08 | 12.56 | $76.47 | 315800 |
| 2022-07-07 | 12.30 | $77.24 | 263300 |
| 2022-07-06 | 12.22 | $76.56 | 405200 |
| 2022-07-05 | 12.04 | $77.49 | 359500 |
| 2022-07-01 | 11.86 | $77.74 | 399000 |
| 2022-06-30 | 12.08 | $77.15 | 400200 |
| 2022-06-29 | 12.31 | $77.69 | 317600 |
| 2022-06-28 | 12.94 | $78.57 | 274700 |
| 2022-06-27 | 13.30 | $78.72 | 335000 |
| 2022-06-24 | 13.67 | $79.50 | 966600 |
| 2022-06-23 | 14.22 | $76.77 | 575400 |
| 2022-06-22 | 14.49 | $77.26 | 467800 |
| 2022-06-21 | 14.85 | $76.97 | 552400 |
| 2022-06-17 | 15.24 | $74.56 | 767400 |
| 2022-06-16 | 14.98 | $73.44 | 378400 |
| 2022-06-15 | 14.53 | $76.10 | 535300 |
| 2022-06-14 | 14.63 | $75.60 | 265900 |
| 2022-06-13 | 14.33 | $75.00 | 295900 |
| 2022-06-10 | 14.01 | $76.26 | 324900 |
| 2022-06-09 | 13.87 | $78.30 | 341700 |
| 2022-06-08 | 14.45 | $80.21 | 240800 |
| 2022-06-07 | 14.96 | $82.12 | 277600 |
| 2022-06-06 | 15.34 | $81.01 | 227100 |
| 2022-06-03 | 15.52 | $81.34 | 254300 |
| 2022-06-02 | 16.00 | $80.52 | 237300 |
| 2022-06-01 | 16.78 | $79.31 | 204700 |
| 2022-05-31 | 17.60 | $80.82 | 286800 |
| 2022-05-27 | 18.10 | $81.01 | 172300 |
| 2022-05-26 | 18.63 | $79.97 | 232700 |
| 2022-05-25 | 19.33 | $77.93 | 266500 |
| 2022-05-24 | 20.05 | $76.24 | 464200 |
| 2022-05-23 | 20.24 | $76.25 | 268100 |
| 2022-05-20 | 20.43 | $75.01 | 235200 |
| 2022-05-19 | 20.41 | $74.94 | 348300 |
| 2022-05-18 | 20.64 | $75.58 | 290200 |
| 2022-05-17 | 20.88 | $77.28 | 430200 |
| 2022-05-16 | 21.25 | $74.64 | 311100 |
| 2022-05-13 | 21.05 | $75.40 | 289300 |
| 2022-05-12 | 20.96 | $74.46 | 398000 |
| 2022-05-11 | 20.51 | $74.61 | 404600 |
| 2022-05-10 | 20.37 | $75.53 | 410400 |
| 2022-05-09 | 20.23 | $77.95 | 473600 |
| 2022-05-06 | 20.78 | $79.52 | 638900 |
| 2022-05-05 | 21.37 | $78.59 | 284100 |
| 2022-05-04 | 22.04 | $81.17 | 369400 |
| 2022-05-03 | 22.74 | $78.15 | 511600 |
| 2022-05-02 | 22.70 | $77.40 | 388100 |
| 2022-04-29 | 22.56 | $77.44 | 519100 |
| 2022-04-28 | 22.69 | $77.50 | 340800 |
| 2022-04-27 | 22.64 | $76.09 | 405400 |
| 2022-04-26 | 22.47 | $76.52 | 546800 |
| 2022-04-25 | 22.37 | $78.64 | 259300 |
| 2022-04-22 | 22.27 | $79.00 | 386000 |
| 2022-04-21 | 22.69 | $82.67 | 360200 |
| 2022-04-20 | 23.87 | $82.74 | 321600 |
| 2022-04-19 | 25.00 | $81.23 | 446800 |
| 2022-04-18 | 25.59 | $77.86 | 285100 |
| 2022-04-14 | 25.10 | $77.77 | 297100 |
| 2022-04-13 | 24.58 | $78.28 | 277300 |
| 2022-04-12 | 23.84 | $77.35 | 229700 |
| 2022-04-11 | 23.06 | $77.30 | 224200 |
| 2022-04-08 | 22.24 | $77.07 | 315900 |
| 2022-04-07 | 21.31 | $77.21 | 329500 |
| 2022-04-06 | 20.29 | $78.03 | 363100 |
| 2022-04-05 | 19.40 | $79.06 | 413300 |
| 2022-04-04 | 18.66 | $80.24 | 351500 |
| 2022-04-01 | 17.93 | $81.09 | 612600 |
| 2022-03-31 | 17.31 | $81.59 | 338600 |
| 2022-03-30 | 16.85 | $83.11 | 437200 |
| 2022-03-29 | 16.48 | $85.33 | 279200 |
| 2022-03-28 | 16.37 | $82.70 | 259100 |
| 2022-03-25 | 15.65 | $83.51 | 252800 |
| 2022-03-24 | 15.06 | $82.78 | 280400 |
| 2022-03-23 | 14.26 | $82.05 | 447600 |
| 2022-03-22 | 13.44 | $85.05 | 625600 |
| 2022-03-21 | 12.96 | $83.47 | 641600 |
| 2022-03-18 | 12.46 | $85.66 | 922600 |
| 2022-03-17 | 12.14 | $84.97 | 493000 |
| 2022-03-16 | 11.97 | $88.23 | 392100 |
| 2022-03-15 | 12.02 | $84.90 | 415600 |
| 2022-03-14 | 11.72 | $85.59 | 372200 |
| 2022-03-11 | 11.74 | $86.40 | 310700 |
| 2022-03-10 | 11.93 | $85.18 | 281800 |
| 2022-03-09 | 11.73 | $85.43 | 420000 |
| 2022-03-08 | 11.52 | $81.52 | 372200 |
| 2022-03-07 | 10.90 | $81.51 | 686100 |
| 2022-03-04 | 10.15 | $84.38 | 451900 |
| 2022-03-03 | 9.68 | $88.24 | 520900 |
| 2022-03-02 | 9.94 | $89.11 | 525100 |
| 2022-03-01 | 10.17 | $85.48 | 1.1M |
| 2022-02-28 | 10.39 | $90.00 | 392900 |
| 2022-02-25 | 10.52 | $89.87 | 312900 |
| 2022-02-24 | 10.70 | $86.01 | 732200 |
| 2022-02-23 | 10.73 | $87.84 | 345800 |
| 2022-02-22 | 10.81 | $88.43 | 366300 |
| 2022-02-18 | 11.00 | $87.80 | 305000 |
| 2022-02-17 | 11.30 | $87.42 | 267200 |
| 2022-02-16 | 11.57 | $90.00 | 293700 |
| 2022-02-15 | 11.26 | $90.56 | 349300 |
| 2022-02-14 | 11.00 | $87.17 | 454500 |
| 2022-02-11 | 11.22 | $87.45 | 241500 |
| 2022-02-10 | 11.44 | $87.61 | 325900 |
| 2022-02-09 | 11.61 | $87.88 | 339300 |
| 2022-02-08 | 11.62 | $88.78 | 379500 |
| 2022-02-07 | 11.78 | $87.10 | 214100 |
| 2022-02-04 | 12.25 | $86.66 | 343600 |
| 2022-02-03 | 12.87 | $84.53 | 250300 |
| 2022-02-02 | 13.27 | $84.94 | 343900 |
| 2022-02-01 | 13.56 | $84.82 | 455400 |
| 2022-01-31 | 13.74 | $84.41 | 430500 |
| 2022-01-28 | 13.94 | $82.21 | 419400 |
| 2022-01-27 | 13.88 | $82.65 | 518200 |
| 2022-01-26 | 14.18 | $84.65 | 455900 |
| 2022-01-25 | 14.70 | $84.49 | 454800 |
| 2022-01-24 | 15.14 | $84.03 | 539200 |
| 2022-01-21 | 15.27 | $82.68 | 408900 |
| 2022-01-20 | 15.65 | $83.78 | 372600 |
| 2022-01-19 | 16.28 | $85.95 | 286500 |
| 2022-01-18 | 16.91 | $87.86 | 361500 |
| 2022-01-14 | 17.09 | $93.14 | 303000 |
| 2022-01-13 | 16.61 | $91.48 | 307700 |
| 2022-01-12 | 16.31 | $90.70 | 597700 |
| 2022-01-11 | 15.40 | $90.76 | 430100 |
| 2022-01-10 | 14.50 | $90.84 | 378300 |
| 2022-01-07 | 13.30 | $90.02 | 397200 |
| 2022-01-06 | 12.12 | $88.47 | 344100 |
| 2022-01-05 | 11.20 | $85.54 | 299000 |
| 2022-01-04 | 10.42 | $85.68 | 436600 |
| 2022-01-03 | 9.67 | $83.23 | 458200 |
| 2021-12-31 | 9.62 | $80.11 | 124400 |
| 2021-12-30 | 10.09 | $80.55 | 167600 |
| 2021-12-29 | 10.44 | $80.33 | 236600 |
| 2021-12-28 | 10.81 | $81.68 | 231200 |
| 2021-12-27 | 11.20 | $80.47 | 237500 |
| 2021-12-23 | 11.57 | $79.04 | 167400 |
| 2021-12-22 | 11.70 | $77.92 | 269000 |
| 2021-12-21 | 12.23 | $77.69 | 292500 |
| 2021-12-20 | 12.81 | $76.21 | 406000 |
| 2021-12-17 | 13.21 | $78.06 | 1.1M |
| 2021-12-16 | 13.64 | $78.68 | 355300 |
| 2021-12-15 | 13.58 | $78.56 | 404900 |
| 2021-12-14 | 14.19 | $78.88 | 360900 |
| 2021-12-13 | 14.54 | $77.83 | 264800 |
| 2021-12-10 | 15.18 | $79.25 | 240800 |
| 2021-12-09 | 15.86 | $78.28 | 171500 |
| 2021-12-08 | 16.66 | $78.75 | 195200 |
| 2021-12-07 | 17.29 | $79.08 | 311700 |
| 2021-12-06 | 17.91 | $80.45 | 361800 |
| 2021-12-03 | 18.57 | $78.02 | 385800 |
| 2021-12-02 | 19.28 | $79.32 | 314000 |
| 2021-12-01 | 20.03 | $76.20 | 425600 |
| 2021-11-30 | 20.86 | $78.14 | 521600 |
| 2021-11-29 | 21.32 | $79.29 | 425500 |
| 2021-11-26 | 21.87 | $78.05 | 257200 |
| 2021-11-24 | 22.42 | $82.25 | 189000 |
| 2021-11-23 | 23.04 | $82.50 | 434600 |
| 2021-11-22 | 23.57 | $82.18 | 307300 |
| 2021-11-19 | 24.14 | $81.15 | 341400 |
| 2021-11-18 | 24.93 | $81.94 | 328100 |
| 2021-11-17 | 25.40 | $82.69 | 290200 |
| 2021-11-16 | 25.97 | $83.06 | 331400 |
| 2021-11-15 | 26.16 | $84.13 | 257100 |
| 2021-11-12 | 26.09 | $83.56 | 226100 |
| 2021-11-11 | 26.21 | $83.44 | 241100 |
| 2021-11-10 | 26.33 | $83.25 | 278200 |
| 2021-11-09 | 26.12 | $83.05 | 236900 |
| 2021-11-08 | 26.02 | $83.11 | 345800 |
| 2021-11-05 | 25.68 | $82.57 | 358700 |
| 2021-11-04 | 25.43 | $81.22 | 252500 |
| 2021-11-03 | 25.52 | $81.92 | 453600 |
| 2021-11-02 | 25.60 | $80.51 | 315600 |
| 2021-11-01 | 25.51 | $82.75 | 496300 |
| 2021-10-29 | 25.45 | $78.09 | 305700 |
| 2021-10-28 | 26.24 | $77.19 | 549900 |
| 2021-10-27 | 27.14 | $74.32 | 348300 |
| 2021-10-26 | 28.22 | $77.59 | 248700 |
| 2021-10-25 | 28.33 | $78.80 | 280100 |
| 2021-10-22 | 28.04 | $79.52 | 170900 |
| 2021-10-21 | 27.81 | $79.48 | 162000 |
| 2021-10-20 | 27.57 | $79.83 | 222600 |
| 2021-10-19 | 27.35 | $77.55 | 190500 |
| 2021-10-18 | 27.51 | $76.70 | 229700 |
| 2021-10-15 | 27.65 | $77.42 | 241000 |
| 2021-10-14 | 27.56 | $77.65 | 161700 |
| 2021-10-13 | 27.75 | $76.53 | 154200 |
| 2021-10-12 | 28.14 | $77.00 | 162800 |
| 2021-10-11 | 28.42 | $76.63 | 319500 |
| 2021-10-08 | 28.53 | $78.04 | 222700 |
| 2021-10-07 | 28.29 | $78.07 | 308000 |
| 2021-10-06 | 28.04 | $77.11 | 323700 |
| 2021-10-05 | 28.03 | $77.60 | 489800 |
| 2021-10-04 | 27.19 | $77.59 | 370600 |
| 2021-10-01 | 26.32 | $77.25 | 453000 |
| 2021-09-30 | 25.49 | $74.67 | 507900 |
| 2021-09-29 | 24.78 | $76.19 | 524300 |
| 2021-09-28 | 24.10 | $74.22 | 869600 |
| 2021-09-27 | 23.56 | $73.75 | 535800 |
| 2021-09-24 | 23.10 | $70.35 | 367200 |
| 2021-09-23 | 23.18 | $68.96 | 362100 |
| 2021-09-22 | 23.54 | $65.89 | 451900 |
| 2021-09-21 | 24.54 | $64.91 | 461700 |
| 2021-09-20 | 25.64 | $63.73 | 679900 |
| 2021-09-17 | 26.98 | $64.72 | 1.4M |
| 2021-09-16 | 28.02 | $64.90 | 601700 |
| 2021-09-15 | 28.92 | $65.91 | 440100 |
| 2021-09-14 | 29.69 | $65.69 | 302500 |
| 2021-09-13 | 30.50 | $67.10 | 342000 |
| 2021-09-10 | 31.19 | $66.52 | 359200 |
| 2021-09-09 | 31.84 | $67.20 | 401900 |
| 2021-09-08 | 32.38 | $67.43 | 326400 |
| 2021-09-07 | 32.99 | $67.85 | 391200 |
| 2021-09-03 | 33.40 | $69.01 | 228600 |
| 2021-09-02 | 33.63 | $69.07 | 360700 |
| 2021-09-01 | 33.90 | $68.26 | 320000 |
| 2021-08-31 | 34.21 | $68.58 | 294400 |
| 2021-08-30 | 34.50 | $68.04 | 284600 |
| 2021-08-27 | 34.75 | $70.54 | 422000 |
| 2021-08-26 | 34.81 | $68.94 | 237600 |
| 2021-08-25 | 34.93 | $69.69 | 383500 |
| 2021-08-24 | 34.94 | $69.84 | 347600 |
| 2021-08-23 | 34.98 | $69.59 | 198100 |
| 2021-08-20 | 35.06 | $68.73 | 258200 |
| 2021-08-19 | 35.19 | $67.57 | 396300 |
| 2021-08-18 | 35.33 | $68.69 | 489000 |
| 2021-08-17 | 35.17 | $70.54 | 499600 |
| 2021-08-16 | 34.76 | $71.14 | 520800 |
| 2021-08-13 | 34.33 | $71.72 | 744900 |
| 2021-08-12 | 33.71 | $71.49 | 264500 |
| 2021-08-11 | 33.04 | $71.96 | 471300 |
| 2021-08-10 | 32.35 | $72.09 | 467000 |
| 2021-08-09 | 31.56 | $71.95 | 519800 |
| 2021-08-06 | 30.69 | $72.65 | 406700 |
| 2021-08-05 | 29.79 | $69.98 | 391900 |
| 2021-08-04 | 28.94 | $68.97 | 466100 |
| 2021-08-03 | 28.10 | $70.08 | 462400 |
| 2021-08-02 | 27.21 | $68.23 | 516000 |
| 2021-07-30 | 26.20 | $68.84 | 480700 |
| 2021-07-29 | 25.10 | $70.59 | 347700 |
| 2021-07-28 | 23.73 | $71.08 | 542600 |
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