Is Sensient Technologies Corporation (SXT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sensient Technologies Corporation (SXT) research center and poll results.
NYSE : SXT
Sensient Technologies Corporation — Technical Indicators
$123.96 USD
$1.36 (1.11%)
- Volume
- 349.76K
- Average Volume
- 517.69K
- Market Capitalization
- $5.28B
- P/E Ratio
- 33.23
- Dividend Yield
- 1.32%
- Price Target
- $140.00
- Year High
- $131.04
- Year Low
- $82.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $4.39
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
117.96
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
55.76
Average
82.21
Maximum
120.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 117.96 | $123.96 | 349764 |
| 2026-07-29 | 117.89 | $122.60 | 470400 |
| 2026-07-28 | 117.93 | $124.57 | 607900 |
| 2026-07-27 | 117.63 | $124.93 | 808400 |
| 2026-07-24 | 117.39 | $126.79 | 1.9M |
| 2026-07-23 | 117.14 | $117.03 | 1.6M |
| 2026-07-22 | 117.34 | $112.46 | 717964 |
| 2026-07-21 | 117.65 | $108.96 | 634832 |
| 2026-07-20 | 118.15 | $109.71 | 512200 |
| 2026-07-17 | 118.34 | $109.05 | 545000 |
| 2026-07-16 | 118.44 | $110.80 | 520000 |
| 2026-07-15 | 118.49 | $113.53 | 489722 |
| 2026-07-14 | 118.91 | $113.54 | 418533 |
| 2026-07-13 | 119.44 | $114.00 | 514146 |
| 2026-07-10 | 119.95 | $115.84 | 1.2M |
| 2026-07-09 | 120.14 | $119.98 | 331500 |
| 2026-07-08 | 120.12 | $119.25 | 414500 |
| 2026-07-07 | 119.80 | $123.32 | 306620 |
| 2026-07-06 | 119.24 | $124.46 | 264419 |
| 2026-07-02 | 118.66 | $124.49 | 337800 |
| 2026-07-01 | 118.08 | $122.56 | 282502 |
| 2026-06-30 | 117.62 | $123.29 | 519934 |
| 2026-06-29 | 117.04 | $118.56 | 661500 |
| 2026-06-26 | 116.81 | $120.18 | 1.2M |
| 2026-06-25 | 116.63 | $121.82 | 539400 |
| 2026-06-24 | 116.43 | $120.90 | 536817 |
| 2026-06-23 | 116.22 | $118.74 | 382900 |
| 2026-06-22 | 116.01 | $119.07 | 537369 |
| 2026-06-18 | 115.71 | $113.48 | 939530 |
| 2026-06-17 | 115.74 | $111.05 | 656644 |
| 2026-06-16 | 115.89 | $111.71 | 1.6M |
| 2026-06-15 | 116.00 | $121.94 | 319119 |
| 2026-06-12 | 115.60 | $124.11 | 242425 |
| 2026-06-11 | 115.26 | $124.19 | 370500 |
| 2026-06-10 | 114.84 | $119.78 | 270300 |
| 2026-06-09 | 114.65 | $119.47 | 376420 |
| 2026-06-08 | 114.54 | $112.86 | 289200 |
| 2026-06-05 | 114.81 | $112.19 | 202000 |
| 2026-06-04 | 115.09 | $112.79 | 312500 |
| 2026-06-03 | 115.41 | $112.87 | 442335 |
| 2026-06-02 | 115.55 | $113.36 | 342946 |
| 2026-06-01 | 115.60 | $111.76 | 411847 |
| 2026-05-29 | 115.66 | $113.85 | 359200 |
| 2026-05-28 | 115.65 | $116.61 | 243100 |
| 2026-05-27 | 115.85 | $117.79 | 301845 |
| 2026-05-26 | 116.11 | $116.86 | 374901 |
| 2026-05-22 | 116.50 | $114.44 | 239126 |
| 2026-05-21 | 116.94 | $113.09 | 449900 |
| 2026-05-20 | 116.24 | $114.09 | 373522 |
| 2026-05-19 | 115.33 | $114.10 | 501300 |
| 2026-05-18 | 114.51 | $113.91 | 356019 |
| 2026-05-15 | 113.81 | $113.93 | 358237 |
| 2026-05-14 | 113.13 | $117.24 | 361500 |
| 2026-05-13 | 112.03 | $115.76 | 345605 |
| 2026-05-12 | 110.84 | $115.95 | 401300 |
| 2026-05-11 | 109.71 | $117.33 | 348800 |
| 2026-05-08 | 108.56 | $118.20 | 358449 |
| 2026-05-07 | 107.31 | $117.85 | 357200 |
| 2026-05-06 | 106.05 | $119.12 | 485100 |
| 2026-05-05 | 104.79 | $115.73 | 415602 |
| 2026-05-04 | 103.61 | $114.47 | 420200 |
| 2026-05-01 | 102.50 | $112.93 | 405746 |
| 2026-04-30 | 101.47 | $113.64 | 1.2M |
| 2026-04-29 | 100.36 | $120.54 | 426300 |
| 2026-04-28 | 98.66 | $123.07 | 554621 |
| 2026-04-27 | 96.86 | $124.64 | 1.1M |
| 2026-04-24 | 94.97 | $123.15 | 1.8M |
| 2026-04-23 | 93.16 | $99.23 | 662400 |
| 2026-04-22 | 92.54 | $95.71 | 404500 |
| 2026-04-21 | 91.99 | $97.88 | 397400 |
| 2026-04-20 | 91.34 | $99.83 | 278728 |
| 2026-04-17 | 90.49 | $100.26 | 434400 |
| 2026-04-16 | 89.78 | $95.33 | 273900 |
| 2026-04-15 | 89.30 | $92.01 | 270130 |
| 2026-04-14 | 89.15 | $93.34 | 146800 |
| 2026-04-13 | 88.91 | $94.23 | 238810 |
| 2026-04-10 | 88.65 | $93.16 | 211000 |
| 2026-04-09 | 88.58 | $92.69 | 314108 |
| 2026-04-08 | 88.49 | $93.94 | 448500 |
| 2026-04-07 | 88.34 | $92.17 | 228523 |
| 2026-04-06 | 88.30 | $92.21 | 291100 |
| 2026-04-02 | 88.27 | $92.33 | 312000 |
| 2026-04-01 | 88.31 | $91.55 | 586432 |
| 2026-03-31 | 88.53 | $86.44 | 273500 |
| 2026-03-30 | 89.09 | $87.19 | 265200 |
| 2026-03-27 | 89.76 | $86.66 | 243516 |
| 2026-03-26 | 90.50 | $87.00 | 219533 |
| 2026-03-25 | 91.04 | $86.79 | 218543 |
| 2026-03-24 | 91.54 | $84.78 | 329147 |
| 2026-03-23 | 92.06 | $84.83 | 314100 |
| 2026-03-20 | 92.42 | $82.96 | 944714 |
| 2026-03-19 | 92.79 | $86.00 | 293300 |
| 2026-03-18 | 93.03 | $85.62 | 354503 |
| 2026-03-17 | 93.33 | $89.15 | 256200 |
| 2026-03-16 | 93.49 | $88.41 | 252151 |
| 2026-03-13 | 93.72 | $89.15 | 265400 |
| 2026-03-12 | 94.16 | $91.63 | 210828 |
| 2026-03-11 | 94.69 | $90.97 | 243105 |
| 2026-03-10 | 95.25 | $91.02 | 168215 |
| 2026-03-09 | 95.70 | $91.32 | 243700 |
| 2026-03-06 | 96.01 | $91.52 | 237500 |
| 2026-03-05 | 96.24 | $93.30 | 173800 |
| 2026-03-04 | 96.28 | $95.92 | 208800 |
| 2026-03-03 | 96.14 | $97.53 | 223700 |
| 2026-03-02 | 96.01 | $100.58 | 343701 |
| 2026-02-27 | 95.71 | $101.53 | 460800 |
| 2026-02-26 | 95.42 | $97.87 | 398900 |
| 2026-02-25 | 95.27 | $96.78 | 326200 |
| 2026-02-24 | 95.16 | $95.20 | 340118 |
| 2026-02-23 | 95.20 | $91.87 | 307116 |
| 2026-02-20 | 95.41 | $90.47 | 260289 |
| 2026-02-19 | 95.80 | $90.69 | 319600 |
| 2026-02-18 | 96.15 | $91.62 | 340700 |
| 2026-02-17 | 96.32 | $92.39 | 538418 |
| 2026-02-13 | 96.57 | $93.03 | 1.6M |
| 2026-02-12 | 96.78 | $97.93 | 597771 |
| 2026-02-11 | 96.69 | $102.33 | 383711 |
| 2026-02-10 | 96.34 | $102.05 | 433800 |
| 2026-02-09 | 96.17 | $100.13 | 275200 |
| 2026-02-06 | 96.07 | $97.48 | 282600 |
| 2026-02-05 | 96.05 | $96.14 | 363227 |
| 2026-02-04 | 95.92 | $94.13 | 285743 |
| 2026-02-03 | 95.96 | $93.09 | 299100 |
| 2026-02-02 | 96.04 | $94.98 | 257500 |
| 2026-01-30 | 95.97 | $94.52 | 312842 |
| 2026-01-29 | 95.94 | $95.60 | 334025 |
| 2026-01-28 | 95.88 | $95.06 | 212300 |
| 2026-01-27 | 95.89 | $94.57 | 160100 |
| 2026-01-26 | 95.97 | $95.89 | 199900 |
| 2026-01-23 | 95.98 | $96.02 | 131715 |
| 2026-01-22 | 96.00 | $98.30 | 144600 |
| 2026-01-21 | 95.95 | $97.68 | 185600 |
| 2026-01-20 | 95.90 | $95.17 | 194100 |
| 2026-01-16 | 96.00 | $97.30 | 200039 |
| 2026-01-15 | 95.96 | $97.30 | 162200 |
| 2026-01-14 | 95.79 | $96.07 | 309002 |
| 2026-01-13 | 95.69 | $95.33 | 316200 |
| 2026-01-12 | 95.62 | $98.70 | 210638 |
| 2026-01-09 | 95.47 | $98.12 | 189220 |
| 2026-01-08 | 95.29 | $96.98 | 149044 |
| 2026-01-07 | 95.08 | $93.62 | 191800 |
| 2026-01-06 | 94.90 | $94.82 | 240100 |
| 2026-01-05 | 94.78 | $94.85 | 230000 |
| 2026-01-02 | 94.75 | $93.44 | 128231 |
| 2025-12-31 | 94.71 | $93.95 | 121007 |
| 2025-12-30 | 94.76 | $94.44 | 113423 |
| 2025-12-29 | 94.82 | $95.25 | 115332 |
| 2025-12-26 | 94.93 | $96.11 | 187000 |
| 2025-12-24 | 95.01 | $96.18 | 59300 |
| 2025-12-23 | 95.06 | $96.36 | 126900 |
| 2025-12-22 | 95.06 | $97.23 | 261800 |
| 2025-12-19 | 94.94 | $96.75 | 923100 |
| 2025-12-18 | 94.77 | $97.14 | 237234 |
| 2025-12-17 | 94.56 | $96.56 | 594439 |
| 2025-12-16 | 94.40 | $93.84 | 211537 |
| 2025-12-15 | 94.35 | $94.10 | 277420 |
| 2025-12-12 | 94.34 | $93.91 | 385623 |
| 2025-12-11 | 94.41 | $95.76 | 336319 |
| 2025-12-10 | 94.36 | $94.56 | 376900 |
| 2025-12-09 | 94.36 | $92.66 | 260720 |
| 2025-12-08 | 94.37 | $90.02 | 264616 |
| 2025-12-05 | 94.53 | $92.39 | 199700 |
| 2025-12-04 | 94.51 | $94.42 | 261400 |
| 2025-12-03 | 94.59 | $92.62 | 363500 |
| 2025-12-02 | 94.52 | $94.81 | 181625 |
| 2025-12-01 | 94.38 | $95.65 | 266904 |
| 2025-11-28 | 94.31 | $97.49 | 119800 |
| 2025-11-26 | 93.92 | $97.65 | 465300 |
| 2025-11-25 | 93.54 | $97.30 | 292441 |
| 2025-11-24 | 93.40 | $96.28 | 317312 |
| 2025-11-21 | 93.35 | $94.87 | 504400 |
| 2025-11-20 | 93.44 | $93.30 | 310134 |
| 2025-11-19 | 93.58 | $93.07 | 211352 |
| 2025-11-18 | 93.71 | $93.33 | 226900 |
| 2025-11-17 | 93.89 | $92.74 | 165400 |
| 2025-11-14 | 94.09 | $93.93 | 245408 |
| 2025-11-13 | 94.18 | $95.25 | 351479 |
| 2025-11-12 | 94.10 | $94.81 | 308900 |
| 2025-11-11 | 94.10 | $94.61 | 276420 |
| 2025-11-10 | 94.13 | $92.88 | 309300 |
| 2025-11-07 | 94.17 | $93.17 | 296640 |
| 2025-11-06 | 94.14 | $91.98 | 388200 |
| 2025-11-05 | 94.17 | $96.09 | 478922 |
| 2025-11-04 | 94.04 | $91.28 | 621000 |
| 2025-11-03 | 94.10 | $91.91 | 915731 |
| 2025-10-31 | 94.18 | $94.29 | 1.1M |
| 2025-10-30 | 94.21 | $89.75 | 705865 |
| 2025-10-29 | 94.31 | $90.02 | 494407 |
| 2025-10-28 | 94.39 | $94.44 | 529245 |
| 2025-10-27 | 94.36 | $95.21 | 409824 |
| 2025-10-24 | 94.25 | $96.72 | 434836 |
| 2025-10-23 | 94.19 | $96.17 | 184400 |
| 2025-10-22 | 94.21 | $95.70 | 181400 |
| 2025-10-21 | 94.39 | $96.75 | 231603 |
| 2025-10-20 | 94.57 | $96.81 | 247714 |
| 2025-10-17 | 94.81 | $95.78 | 389728 |
| 2025-10-16 | 95.17 | $93.57 | 387631 |
| 2025-10-15 | 95.64 | $94.85 | 358700 |
| 2025-10-14 | 95.94 | $95.25 | 250811 |
| 2025-10-13 | 96.23 | $93.61 | 329206 |
| 2025-10-10 | 96.69 | $92.65 | 600316 |
| 2025-10-09 | 97.38 | $92.51 | 331400 |
| 2025-10-08 | 98.13 | $93.58 | 260943 |
| 2025-10-07 | 98.76 | $92.34 | 440500 |
| 2025-10-06 | 99.71 | $93.65 | 483900 |
| 2025-10-03 | 100.69 | $94.90 | 738326 |
| 2025-10-02 | 101.59 | $91.75 | 617800 |
| 2025-10-01 | 102.64 | $91.53 | 531500 |
| 2025-09-30 | 103.72 | $93.85 | 590424 |
| 2025-09-29 | 104.63 | $93.00 | 735644 |
| 2025-09-26 | 105.65 | $95.48 | 527515 |
| 2025-09-25 | 106.62 | $96.72 | 412600 |
| 2025-09-24 | 107.46 | $99.14 | 481400 |
| 2025-09-23 | 108.14 | $100.43 | 357813 |
| 2025-09-22 | 108.78 | $101.55 | 405633 |
| 2025-09-19 | 109.43 | $102.94 | 1.0M |
| 2025-09-18 | 110.01 | $103.14 | 453200 |
| 2025-09-17 | 110.53 | $100.83 | 414036 |
| 2025-09-16 | 111.18 | $100.91 | 504344 |
| 2025-09-15 | 111.94 | $102.99 | 448021 |
| 2025-09-12 | 112.71 | $106.42 | 637000 |
| 2025-09-11 | 113.16 | $107.53 | 567800 |
| 2025-09-10 | 113.83 | $106.19 | 1.5M |
| 2025-09-09 | 114.43 | $111.31 | 222519 |
| 2025-09-08 | 114.67 | $113.21 | 310712 |
| 2025-09-05 | 114.84 | $112.84 | 272100 |
| 2025-09-04 | 114.97 | $112.83 | 350633 |
| 2025-09-03 | 115.08 | $113.14 | 338315 |
| 2025-09-02 | 115.14 | $111.96 | 232000 |
| 2025-08-29 | 115.21 | $113.46 | 271600 |
| 2025-08-28 | 115.12 | $114.80 | 272000 |
| 2025-08-27 | 115.00 | $113.54 | 694500 |
| 2025-08-26 | 114.90 | $112.80 | 375200 |
| 2025-08-25 | 114.83 | $113.13 | 287826 |
| 2025-08-22 | 114.82 | $114.71 | 473100 |
| 2025-08-21 | 114.75 | $114.37 | 1.8M |
| 2025-08-20 | 114.53 | $113.63 | 921519 |
| 2025-08-19 | 114.26 | $113.83 | 288209 |
| 2025-08-18 | 113.96 | $116.19 | 516300 |
| 2025-08-15 | 113.57 | $118.25 | 779821 |
| 2025-08-14 | 113.11 | $115.55 | 819027 |
| 2025-08-13 | 112.81 | $120.77 | 475015 |
| 2025-08-12 | 112.24 | $118.30 | 354625 |
| 2025-08-11 | 111.74 | $116.00 | 502100 |
| 2025-08-08 | 111.41 | $116.62 | 291123 |
| 2025-08-07 | 111.02 | $115.52 | 454900 |
| 2025-08-06 | 110.70 | $115.01 | 283451 |
| 2025-08-05 | 110.39 | $114.29 | 288100 |
| 2025-08-04 | 110.09 | $113.40 | 277919 |
| 2025-08-01 | 109.78 | $111.71 | 488600 |
| 2025-07-31 | 109.59 | $112.29 | 388000 |
| 2025-07-30 | 109.24 | $111.61 | 355000 |
| 2025-07-29 | 108.86 | $111.40 | 350354 |
| 2025-07-28 | 108.21 | $112.93 | 490100 |
| 2025-07-25 | 107.49 | $113.29 | 991509 |
| 2025-07-24 | 106.73 | $110.00 | 679100 |
| 2025-07-23 | 106.16 | $108.26 | 431800 |
| 2025-07-22 | 105.64 | $107.84 | 445111 |
| 2025-07-21 | 105.16 | $108.32 | 370300 |
| 2025-07-18 | 104.53 | $109.09 | 311700 |
| 2025-07-17 | 103.90 | $109.52 | 426700 |
| 2025-07-16 | 103.15 | $109.45 | 360427 |
| 2025-07-15 | 102.41 | $108.28 | 329337 |
| 2025-07-14 | 101.73 | $109.46 | 251700 |
| 2025-07-11 | 101.00 | $108.63 | 315600 |
| 2025-07-10 | 100.32 | $109.25 | 491718 |
| 2025-07-09 | 99.68 | $108.75 | 401010 |
| 2025-07-08 | 99.08 | $108.38 | 489913 |
| 2025-07-07 | 98.46 | $107.23 | 475121 |
| 2025-07-03 | 97.90 | $107.90 | 451000 |
| 2025-07-02 | 97.28 | $105.15 | 991130 |
| 2025-07-01 | 96.72 | $103.99 | 876927 |
| 2025-06-30 | 96.25 | $98.52 | 270817 |
| 2025-06-27 | 96.05 | $98.41 | 621926 |
| 2025-06-26 | 95.85 | $98.13 | 596900 |
| 2025-06-25 | 95.66 | $98.60 | 788119 |
| 2025-06-24 | 95.50 | $97.84 | 393900 |
| 2025-06-23 | 95.30 | $98.22 | 365615 |
| 2025-06-20 | 95.08 | $95.89 | 419100 |
| 2025-06-18 | 95.00 | $96.37 | 353027 |
| 2025-06-17 | 94.92 | $94.57 | 293900 |
| 2025-06-16 | 94.91 | $94.62 | 320400 |
| 2025-06-13 | 94.89 | $94.75 | 337716 |
| 2025-06-12 | 94.88 | $94.73 | 225713 |
| 2025-06-11 | 94.74 | $95.12 | 213200 |
| 2025-06-10 | 94.62 | $96.44 | 206745 |
| 2025-06-09 | 94.54 | $96.71 | 241020 |
| 2025-06-06 | 94.49 | $96.00 | 216900 |
| 2025-06-05 | 94.45 | $96.03 | 239123 |
| 2025-06-04 | 94.37 | $95.59 | 205931 |
| 2025-06-03 | 94.32 | $93.87 | 302124 |
| 2025-06-02 | 94.31 | $94.49 | 382441 |
| 2025-05-30 | 94.27 | $94.53 | 264336 |
| 2025-05-29 | 94.18 | $94.45 | 326700 |
| 2025-05-28 | 94.15 | $94.37 | 256008 |
| 2025-05-27 | 94.15 | $95.36 | 173700 |
| 2025-05-23 | 93.89 | $93.94 | 193900 |
| 2025-05-22 | 93.74 | $93.81 | 184506 |
| 2025-05-21 | 93.06 | $94.23 | 231800 |
| 2025-05-20 | 92.30 | $94.73 | 204300 |
| 2025-05-19 | 91.49 | $94.45 | 205301 |
| 2025-05-16 | 90.50 | $94.28 | 345438 |
| 2025-05-15 | 89.52 | $94.54 | 215800 |
| 2025-05-14 | 88.50 | $91.83 | 329500 |
| 2025-05-13 | 87.64 | $92.65 | 415121 |
| 2025-05-12 | 86.75 | $94.94 | 332883 |
| 2025-05-09 | 85.71 | $95.64 | 309800 |
| 2025-05-08 | 84.56 | $95.33 | 290800 |
| 2025-05-07 | 83.46 | $94.32 | 451100 |
| 2025-05-06 | 82.18 | $94.72 | 333131 |
| 2025-05-05 | 81.06 | $93.61 | 219400 |
| 2025-05-02 | 80.12 | $93.73 | 252032 |
| 2025-05-01 | 79.18 | $92.66 | 638700 |
| 2025-04-30 | 78.33 | $93.95 | 1.0M |
| 2025-04-29 | 77.39 | $94.34 | 840128 |
| 2025-04-28 | 76.39 | $90.07 | 1.1M |
| 2025-04-25 | 75.57 | $90.99 | 1.5M |
| 2025-04-24 | 74.68 | $80.14 | 516423 |
| 2025-04-23 | 74.34 | $79.16 | 596100 |
| 2025-04-22 | 74.05 | $78.40 | 617113 |
| 2025-04-21 | 73.80 | $74.73 | 412344 |
| 2025-04-17 | 73.70 | $74.56 | 239343 |
| 2025-04-16 | 73.68 | $74.13 | 256002 |
| 2025-04-15 | 73.66 | $74.72 | 206000 |
| 2025-04-14 | 73.63 | $74.86 | 330203 |
| 2025-04-11 | 73.54 | $74.11 | 315500 |
| 2025-04-10 | 73.50 | $72.71 | 292215 |
| 2025-04-09 | 73.49 | $73.29 | 619913 |
| 2025-04-08 | 73.47 | $68.75 | 828900 |
| 2025-04-07 | 73.74 | $72.37 | 829700 |
| 2025-04-04 | 73.79 | $74.66 | 917136 |
| 2025-04-03 | 73.70 | $75.07 | 425300 |
| 2025-04-02 | 73.52 | $75.67 | 347048 |
| 2025-04-01 | 73.27 | $74.98 | 280200 |
| 2025-03-31 | 72.96 | $74.43 | 362900 |
| 2025-03-28 | 72.67 | $73.60 | 259800 |
| 2025-03-27 | 72.46 | $73.35 | 412411 |
| 2025-03-26 | 72.21 | $73.28 | 269600 |
| 2025-03-25 | 72.02 | $73.31 | 260542 |
| 2025-03-24 | 71.87 | $73.36 | 317100 |
| 2025-03-21 | 71.68 | $72.78 | 642721 |
| 2025-03-20 | 71.50 | $74.11 | 290500 |
| 2025-03-19 | 71.29 | $73.88 | 261117 |
| 2025-03-18 | 71.10 | $74.03 | 257311 |
| 2025-03-17 | 70.94 | $73.02 | 159708 |
| 2025-03-14 | 70.85 | $73.30 | 205700 |
| 2025-03-13 | 71.04 | $72.60 | 206833 |
| 2025-03-12 | 71.17 | $72.90 | 384434 |
| 2025-03-11 | 71.37 | $74.01 | 283720 |
| 2025-03-10 | 71.47 | $73.39 | 337900 |
| 2025-03-07 | 71.60 | $72.99 | 392900 |
| 2025-03-06 | 71.82 | $71.33 | 236100 |
| 2025-03-05 | 72.08 | $70.73 | 253500 |
| 2025-03-04 | 72.35 | $68.71 | 245525 |
| 2025-03-03 | 72.67 | $68.71 | 253500 |
| 2025-02-28 | 73.01 | $69.40 | 266017 |
| 2025-02-27 | 73.32 | $68.36 | 304309 |
| 2025-02-26 | 73.65 | $69.45 | 221911 |
| 2025-02-25 | 73.98 | $70.24 | 151032 |
| 2025-02-24 | 74.28 | $69.66 | 214141 |
| 2025-02-21 | 74.60 | $69.23 | 218707 |
| 2025-02-20 | 74.96 | $69.86 | 176602 |
| 2025-02-19 | 75.25 | $70.08 | 263814 |
| 2025-02-18 | 75.51 | $70.88 | 262204 |
| 2025-02-14 | 75.65 | $71.23 | 622038 |
| 2025-02-13 | 75.72 | $77.00 | 251800 |
| 2025-02-12 | 75.48 | $75.19 | 155000 |
| 2025-02-11 | 75.20 | $76.91 | 125700 |
| 2025-02-10 | 74.77 | $76.11 | 151800 |
| 2025-02-07 | 74.33 | $75.91 | 161000 |
| 2025-02-06 | 74.06 | $77.40 | 205900 |
| 2025-02-05 | 73.66 | $76.62 | 272526 |
| 2025-02-04 | 73.32 | $76.02 | 179040 |
| 2025-02-03 | 73.02 | $75.10 | 163600 |
| 2025-01-31 | 72.76 | $75.51 | 162413 |
| 2025-01-30 | 72.55 | $75.55 | 95400 |
| 2025-01-29 | 72.32 | $75.04 | 167800 |
| 2025-01-28 | 72.18 | $76.13 | 99200 |
| 2025-01-27 | 72.02 | $76.20 | 132618 |
| 2025-01-24 | 71.88 | $76.06 | 96725 |
| 2025-01-23 | 71.73 | $76.30 | 132005 |
| 2025-01-22 | 71.58 | $75.69 | 280100 |
| 2025-01-21 | 71.45 | $75.31 | 191600 |
| 2025-01-17 | 71.37 | $73.72 | 150500 |
| 2025-01-16 | 71.51 | $72.72 | 220025 |
| 2025-01-15 | 71.73 | $72.14 | 384100 |
| 2025-01-14 | 71.99 | $69.55 | 319300 |
| 2025-01-13 | 72.38 | $68.24 | 223600 |
| 2025-01-10 | 72.82 | $67.31 | 319300 |
| 2025-01-08 | 73.29 | $70.49 | 288022 |
| 2025-01-07 | 73.66 | $69.40 | 219300 |
| 2025-01-06 | 74.10 | $69.99 | 218700 |
| 2025-01-03 | 74.50 | $69.92 | 120600 |
| 2025-01-02 | 74.92 | $69.93 | 143002 |
| 2024-12-31 | 75.32 | $71.26 | 130003 |
| 2024-12-30 | 75.68 | $71.00 | 143215 |
| 2024-12-27 | 76.01 | $72.18 | 158300 |
| 2024-12-26 | 76.26 | $73.00 | 142681 |
| 2024-12-24 | 76.51 | $73.43 | 35704 |
| 2024-12-23 | 76.80 | $72.98 | 114700 |
| 2024-12-20 | 77.08 | $73.34 | 557100 |
| 2024-12-19 | 77.27 | $73.00 | 189712 |
| 2024-12-18 | 77.44 | $73.79 | 183827 |
| 2024-12-17 | 77.57 | $76.46 | 187980 |
| 2024-12-16 | 77.60 | $77.24 | 150152 |
| 2024-12-13 | 77.59 | $77.29 | 100000 |
| 2024-12-12 | 77.63 | $77.38 | 116902 |
| 2024-12-11 | 77.71 | $77.00 | 246900 |
| 2024-12-10 | 77.79 | $76.64 | 338391 |
| 2024-12-09 | 77.97 | $78.00 | 157200 |
| 2024-12-06 | 78.05 | $78.10 | 132819 |
| 2024-12-05 | 78.18 | $78.00 | 276844 |
| 2024-12-04 | 78.35 | $78.28 | 149700 |
| 2024-12-03 | 78.26 | $78.04 | 105600 |
| 2024-12-02 | 78.13 | $78.45 | 136846 |
| 2024-11-29 | 77.99 | $77.64 | 121700 |
| 2024-11-27 | 77.88 | $77.09 | 201445 |
| 2024-11-26 | 77.89 | $77.99 | 179600 |
| 2024-11-25 | 77.91 | $79.20 | 296405 |
| 2024-11-22 | 77.91 | $78.67 | 181044 |
| 2024-11-21 | 77.85 | $77.19 | 128200 |
| 2024-11-20 | 77.87 | $76.31 | 152625 |
| 2024-11-19 | 77.91 | $76.45 | 173200 |
| 2024-11-18 | 77.94 | $77.08 | 186400 |
| 2024-11-15 | 77.94 | $77.00 | 209600 |
| 2024-11-14 | 78.02 | $78.00 | 154732 |
| 2024-11-13 | 78.05 | $79.16 | 172600 |
| 2024-11-12 | 78.04 | $78.42 | 123111 |
| 2024-11-11 | 78.02 | $80.39 | 125900 |
| 2024-11-08 | 77.90 | $79.57 | 228100 |
| 2024-11-07 | 77.80 | $80.74 | 257905 |
| 2024-11-06 | 77.60 | $81.38 | 380500 |
| 2024-11-05 | 77.40 | $76.49 | 132000 |
| 2024-11-04 | 77.41 | $75.34 | 100900 |
| 2024-11-01 | 77.47 | $75.64 | 106900 |
| 2024-10-31 | 77.56 | $75.48 | 124533 |
| 2024-10-30 | 77.62 | $77.28 | 94302 |
| 2024-10-29 | 77.67 | $78.36 | 87700 |
| 2024-10-28 | 77.67 | $79.21 | 249506 |
| 2024-10-25 | 77.72 | $77.55 | 113000 |
| 2024-10-24 | 77.83 | $77.49 | 110425 |
| 2024-10-23 | 77.93 | $77.09 | 125200 |
| 2024-10-22 | 77.98 | $77.06 | 61600 |
| 2024-10-21 | 78.07 | $77.06 | 74800 |
| 2024-10-18 | 78.12 | $78.67 | 93300 |
| 2024-10-17 | 78.06 | $78.68 | 86800 |
| 2024-10-16 | 78.08 | $78.91 | 76803 |
| 2024-10-15 | 77.97 | $78.10 | 97917 |
| 2024-10-14 | 77.90 | $77.86 | 74740 |
| 2024-10-11 | 77.76 | $77.60 | 65326 |
| 2024-10-10 | 77.66 | $76.75 | 130900 |
| 2024-10-09 | 77.52 | $77.34 | 89010 |
| 2024-10-08 | 77.33 | $76.78 | 75630 |
| 2024-10-07 | 77.20 | $76.43 | 88500 |
| 2024-10-04 | 77.07 | $77.50 | 70900 |
| 2024-10-03 | 76.90 | $76.68 | 84003 |
| 2024-10-02 | 76.82 | $78.25 | 79447 |
| 2024-10-01 | 76.69 | $78.47 | 89900 |
| 2024-09-30 | 76.54 | $80.22 | 118225 |
| 2024-09-27 | 76.43 | $79.70 | 78700 |
| 2024-09-26 | 76.27 | $79.52 | 88000 |
| 2024-09-25 | 76.10 | $78.10 | 111236 |
| 2024-09-24 | 75.98 | $78.71 | 86936 |
| 2024-09-23 | 75.80 | $78.07 | 96600 |
| 2024-09-20 | 75.67 | $77.52 | 598200 |
| 2024-09-19 | 75.50 | $79.09 | 140005 |
| 2024-09-18 | 75.26 | $76.64 | 101100 |
| 2024-09-17 | 75.06 | $76.67 | 108300 |
| 2024-09-16 | 74.92 | $75.25 | 83000 |
| 2024-09-13 | 74.81 | $75.53 | 96300 |
| 2024-09-12 | 74.67 | $73.83 | 67300 |
| 2024-09-11 | 74.55 | $73.64 | 128318 |
| 2024-09-10 | 74.43 | $74.20 | 100700 |
| 2024-09-09 | 74.27 | $73.76 | 102327 |
| 2024-09-06 | 74.17 | $74.09 | 79239 |
| 2024-09-05 | 74.04 | $75.23 | 104247 |
| 2024-09-04 | 73.79 | $75.56 | 92000 |
| 2024-09-03 | 73.62 | $75.55 | 132100 |
| 2024-08-30 | 73.39 | $77.84 | 145004 |
| 2024-08-29 | 73.18 | $76.59 | 63614 |
| 2024-08-28 | 73.15 | $76.19 | 218400 |
| 2024-08-27 | 73.25 | $75.55 | 106600 |
| 2024-08-26 | 73.35 | $75.20 | 136820 |
| 2024-08-23 | 73.51 | $75.46 | 169382 |
| 2024-08-22 | 73.57 | $74.12 | 155821 |
| 2024-08-21 | 73.89 | $74.30 | 106500 |
| 2024-08-20 | 74.22 | $72.64 | 64400 |
| 2024-08-19 | 74.67 | $73.77 | 75113 |
| 2024-08-16 | 75.02 | $73.06 | 88738 |
| 2024-08-15 | 75.33 | $72.91 | 91535 |
| 2024-08-14 | 75.68 | $71.26 | 115738 |
| 2024-08-13 | 76.13 | $71.36 | 158100 |
| 2024-08-12 | 76.59 | $71.05 | 113100 |
| 2024-08-09 | 77.00 | $71.63 | 118600 |
| 2024-08-08 | 77.34 | $71.56 | 88700 |
| 2024-08-07 | 77.65 | $70.26 | 130405 |
| 2024-08-06 | 77.92 | $72.00 | 134034 |
| 2024-08-05 | 78.01 | $71.07 | 324900 |
| 2024-08-02 | 78.18 | $73.68 | 183013 |
| 2024-08-01 | 78.19 | $76.01 | 209347 |
| 2024-07-31 | 78.09 | $78.05 | 198667 |
| 2024-07-30 | 77.86 | $77.70 | 168916 |
| 2024-07-29 | 77.66 | $78.30 | 287900 |
| 2024-07-26 | 77.45 | $76.64 | 303946 |
| 2024-07-25 | 77.33 | $80.58 | 359926 |
| 2024-07-24 | 76.98 | $80.87 | 176900 |
| 2024-07-23 | 76.60 | $81.68 | 149239 |
| 2024-07-22 | 76.24 | $80.79 | 137300 |
| 2024-07-19 | 75.93 | $79.25 | 135438 |
| 2024-07-18 | 75.69 | $79.90 | 99600 |
| 2024-07-17 | 75.47 | $80.24 | 179800 |
| 2024-07-16 | 75.24 | $80.57 | 235326 |
| 2024-07-15 | 74.99 | $79.31 | 168306 |
| 2024-07-12 | 74.85 | $78.33 | 122200 |
| 2024-07-11 | 74.79 | $77.81 | 156000 |
| 2024-07-10 | 74.73 | $75.54 | 131600 |
| 2024-07-09 | 74.74 | $73.93 | 245548 |
| 2024-07-08 | 74.85 | $74.36 | 141400 |
| 2024-07-05 | 74.99 | $74.03 | 116700 |
| 2024-07-03 | 75.14 | $73.93 | 55900 |
| 2024-07-02 | 75.23 | $73.43 | 90625 |
| 2024-07-01 | 75.38 | $73.66 | 131337 |
| 2024-06-28 | 75.58 | $74.19 | 592000 |
| 2024-06-27 | 75.71 | $74.27 | 111004 |
| 2024-06-26 | 75.71 | $73.44 | 244842 |
| 2024-06-25 | 75.78 | $73.30 | 117544 |
| 2024-06-24 | 75.89 | $74.53 | 104400 |
| 2024-06-21 | 75.89 | $74.48 | 455631 |
| 2024-06-20 | 75.93 | $74.60 | 83348 |
| 2024-06-18 | 75.99 | $75.36 | 92900 |
| 2024-06-17 | 76.01 | $75.81 | 93300 |
| 2024-06-14 | 76.02 | $75.41 | 94702 |
| 2024-06-13 | 76.02 | $76.58 | 99800 |
| 2024-06-12 | 75.96 | $77.19 | 158408 |
| 2024-06-11 | 75.85 | $76.65 | 147021 |
| 2024-06-10 | 75.80 | $75.69 | 170411 |
| 2024-06-07 | 75.83 | $76.10 | 97000 |
| 2024-06-06 | 75.84 | $77.05 | 88100 |
| 2024-06-05 | 75.79 | $77.09 | 115400 |
| 2024-06-04 | 75.72 | $75.71 | 193000 |
| 2024-06-03 | 75.68 | $76.54 | 131600 |
| 2024-05-31 | 75.56 | $77.67 | 296529 |
| 2024-05-30 | 75.40 | $76.75 | 329747 |
| 2024-05-29 | 75.24 | $74.26 | 202900 |
| 2024-05-28 | 75.19 | $74.90 | 140900 |
| 2024-05-24 | 75.08 | $75.46 | 107537 |
| 2024-05-23 | 74.82 | $74.55 | 117900 |
| 2024-05-22 | 74.58 | $75.13 | 117116 |
| 2024-05-21 | 74.32 | $75.99 | 254200 |
| 2024-05-20 | 74.02 | $75.65 | 63900 |
| 2024-05-17 | 73.69 | $75.98 | 103743 |
| 2024-05-16 | 73.34 | $75.50 | 143625 |
| 2024-05-15 | 72.98 | $75.26 | 157718 |
| 2024-05-14 | 72.61 | $75.09 | 168500 |
| 2024-05-13 | 72.27 | $75.59 | 165200 |
| 2024-05-10 | 71.94 | $76.39 | 116345 |
| 2024-05-09 | 71.54 | $76.21 | 152218 |
| 2024-05-08 | 71.21 | $76.13 | 213507 |
| 2024-05-07 | 70.84 | $75.62 | 168912 |
| 2024-05-06 | 70.65 | $74.99 | 108241 |
| 2024-05-03 | 70.39 | $74.00 | 176200 |
| 2024-05-02 | 70.06 | $74.50 | 170500 |
| 2024-05-01 | 69.71 | $73.65 | 237200 |
| 2024-04-30 | 69.46 | $73.22 | 229200 |
| 2024-04-29 | 69.17 | $72.68 | 257000 |
| 2024-04-26 | 68.97 | $70.36 | 271131 |
| 2024-04-25 | 68.91 | $69.64 | 244224 |
| 2024-04-24 | 68.88 | $70.03 | 1.3M |
| 2024-04-23 | 68.75 | $69.89 | 365200 |
| 2024-04-22 | 68.64 | $68.97 | 310300 |
| 2024-04-19 | 68.58 | $69.14 | 189100 |
| 2024-04-18 | 68.62 | $68.23 | 338605 |
| 2024-04-17 | 68.68 | $67.82 | 147200 |
| 2024-04-16 | 68.70 | $68.28 | 239800 |
| 2024-04-15 | 68.69 | $69.06 | 269845 |
| 2024-04-12 | 68.68 | $68.32 | 149300 |
| 2024-04-11 | 68.66 | $69.57 | 136900 |
| 2024-04-10 | 68.68 | $68.88 | 232716 |
| 2024-04-09 | 68.70 | $71.76 | 242500 |
| 2024-04-08 | 68.57 | $69.84 | 222806 |
| 2024-04-05 | 68.51 | $67.31 | 110414 |
| 2024-04-04 | 68.54 | $67.50 | 104700 |
| 2024-04-03 | 68.47 | $68.64 | 138038 |
| 2024-04-02 | 68.35 | $67.49 | 279800 |
| 2024-04-01 | 68.32 | $68.69 | 161000 |
| 2024-03-28 | 68.22 | $69.19 | 176200 |
| 2024-03-27 | 68.10 | $68.91 | 257700 |
| 2024-03-26 | 67.88 | $67.52 | 169600 |
| 2024-03-25 | 67.75 | $67.63 | 103338 |
| 2024-03-22 | 67.66 | $67.86 | 127645 |
| 2024-03-21 | 67.65 | $69.81 | 149000 |
| 2024-03-20 | 67.49 | $69.59 | 149100 |
| 2024-03-19 | 67.31 | $68.23 | 238946 |
| 2024-03-18 | 67.16 | $67.99 | 288108 |
| 2024-03-15 | 67.04 | $68.91 | 557024 |
| 2024-03-14 | 66.83 | $67.90 | 236200 |
| 2024-03-13 | 66.54 | $69.98 | 174540 |
| 2024-03-12 | 66.10 | $69.24 | 118700 |
| 2024-03-11 | 65.75 | $69.14 | 149500 |
| 2024-03-08 | 65.31 | $68.67 | 156208 |
| 2024-03-07 | 65.02 | $67.87 | 117205 |
| 2024-03-06 | 64.78 | $66.19 | 134245 |
| 2024-03-05 | 64.57 | $66.23 | 168200 |
| 2024-03-04 | 64.31 | $66.80 | 321639 |
| 2024-03-01 | 64.12 | $66.68 | 189320 |
| 2024-02-29 | 63.92 | $66.88 | 380644 |
| 2024-02-28 | 63.68 | $64.44 | 127141 |
| 2024-02-27 | 63.62 | $65.05 | 128500 |
| 2024-02-26 | 63.52 | $65.64 | 324113 |
| 2024-02-23 | 63.38 | $67.69 | 273603 |
| 2024-02-22 | 63.09 | $66.63 | 181912 |
| 2024-02-21 | 62.80 | $66.11 | 233400 |
| 2024-02-20 | 62.60 | $65.23 | 153538 |
| 2024-02-16 | 62.45 | $65.50 | 271900 |
| 2024-02-15 | 62.23 | $64.75 | 224000 |
| 2024-02-14 | 62.02 | $62.14 | 271100 |
| 2024-02-13 | 61.94 | $61.18 | 543608 |
| 2024-02-12 | 61.96 | $62.18 | 337234 |
| 2024-02-09 | 61.99 | $60.39 | 803249 |
| 2024-02-08 | 62.08 | $62.74 | 179940 |
| 2024-02-07 | 62.10 | $63.06 | 180500 |
| 2024-02-06 | 62.09 | $62.09 | 163011 |
| 2024-02-05 | 62.18 | $60.97 | 212944 |
| 2024-02-02 | 62.29 | $62.96 | 126000 |
| 2024-02-01 | 62.33 | $62.85 | 137200 |
| 2024-01-31 | 62.40 | $62.03 | 174300 |
| 2024-01-30 | 62.59 | $63.21 | 165900 |
| 2024-01-29 | 62.73 | $63.08 | 230400 |
| 2024-01-26 | 62.91 | $62.79 | 154128 |
| 2024-01-25 | 63.09 | $61.93 | 137100 |
| 2024-01-24 | 63.32 | $60.81 | 90800 |
| 2024-01-23 | 63.59 | $62.07 | 139820 |
| 2024-01-22 | 63.79 | $62.33 | 185600 |
| 2024-01-19 | 63.95 | $61.11 | 148539 |
| 2024-01-18 | 64.22 | $60.54 | 144239 |
| 2024-01-17 | 64.45 | $60.47 | 171700 |
| 2024-01-16 | 64.71 | $61.55 | 119508 |
| 2024-01-12 | 64.88 | $62.80 | 98424 |
| 2024-01-11 | 64.92 | $62.26 | 139800 |
| 2024-01-10 | 64.88 | $63.01 | 110204 |
| 2024-01-09 | 64.80 | $62.98 | 148213 |
| 2024-01-08 | 64.71 | $63.88 | 115401 |
| 2024-01-05 | 64.60 | $63.05 | 143400 |
| 2024-01-04 | 64.49 | $63.89 | 155735 |
| 2024-01-03 | 64.30 | $64.18 | 167023 |
| 2024-01-02 | 64.09 | $65.84 | 175441 |
| 2023-12-29 | 63.78 | $66.00 | 112500 |
| 2023-12-28 | 63.38 | $66.72 | 106724 |
| 2023-12-27 | 62.96 | $66.29 | 107120 |
| 2023-12-26 | 62.56 | $66.56 | 164300 |
| 2023-12-22 | 62.14 | $66.28 | 137619 |
| 2023-12-21 | 61.77 | $65.99 | 356224 |
| 2023-12-20 | 61.38 | $65.51 | 310145 |
| 2023-12-19 | 60.98 | $66.69 | 204500 |
| 2023-12-18 | 60.55 | $65.00 | 318318 |
| 2023-12-15 | 60.34 | $65.62 | 1.1M |
| 2023-12-14 | 60.13 | $65.06 | 325500 |
| 2023-12-13 | 59.94 | $63.51 | 243605 |
| 2023-12-12 | 59.84 | $61.52 | 208900 |
| 2023-12-11 | 59.63 | $61.33 | 248812 |
| 2023-12-08 | 59.45 | $61.37 | 114149 |
| 2023-12-07 | 59.24 | $61.67 | 215300 |
| 2023-12-06 | 59.03 | $60.79 | 186500 |
| 2023-12-05 | 58.88 | $60.15 | 348700 |
| 2023-12-04 | 58.77 | $59.85 | 137716 |
| 2023-12-01 | 58.71 | $59.72 | 217700 |
| 2023-11-30 | 58.59 | $57.94 | 195409 |
| 2023-11-29 | 58.50 | $58.43 | 259100 |
| 2023-11-28 | 58.40 | $58.16 | 234946 |
| 2023-11-27 | 58.25 | $58.21 | 198700 |
| 2023-11-24 | 58.13 | $58.83 | 109246 |
| 2023-11-22 | 58.00 | $58.29 | 1.9M |
| 2023-11-21 | 57.86 | $57.37 | 559404 |
| 2023-11-20 | 57.79 | $58.24 | 411850 |
| 2023-11-17 | 57.72 | $60.74 | 278749 |
| 2023-11-16 | 57.56 | $61.46 | 137616 |
| 2023-11-15 | 57.30 | $61.26 | 303414 |
| 2023-11-14 | 57.04 | $61.38 | 210639 |
| 2023-11-13 | 56.88 | $57.48 | 125810 |
| 2023-11-10 | 56.68 | $57.57 | 123300 |
| 2023-11-09 | 56.45 | $57.31 | 242500 |
| 2023-11-08 | 56.25 | $57.39 | 102128 |
| 2023-11-07 | 56.11 | $57.82 | 110800 |
| 2023-11-06 | 56.03 | $57.96 | 147424 |
| 2023-11-03 | 55.92 | $58.68 | 134400 |
| 2023-11-02 | 55.81 | $57.32 | 131600 |
| 2023-11-01 | 55.76 | $56.03 | 134800 |
| 2023-10-31 | 55.78 | $56.42 | 169900 |
| 2023-10-30 | 55.78 | $55.14 | 187700 |
| 2023-10-27 | 55.85 | $55.88 | 196729 |
| 2023-10-26 | 55.98 | $56.31 | 183000 |
| 2023-10-25 | 56.13 | $55.49 | 180612 |
| 2023-10-24 | 56.33 | $55.95 | 411100 |
| 2023-10-23 | 56.47 | $56.75 | 373906 |
| 2023-10-20 | 56.66 | $57.58 | 532600 |
| 2023-10-19 | 56.80 | $56.19 | 426069 |
| 2023-10-18 | 57.04 | $56.17 | 345300 |
| 2023-10-17 | 57.31 | $58.16 | 455042 |
| 2023-10-16 | 57.48 | $53.40 | 426200 |
| 2023-10-13 | 57.91 | $53.14 | 220600 |
| 2023-10-12 | 58.44 | $53.27 | 257000 |
| 2023-10-11 | 58.95 | $54.50 | 231000 |
| 2023-10-10 | 59.33 | $56.27 | 336800 |
| 2023-10-09 | 59.63 | $55.73 | 174900 |
| 2023-10-06 | 60.01 | $56.42 | 188100 |
| 2023-10-05 | 60.38 | $56.41 | 184100 |
| 2023-10-04 | 60.78 | $56.48 | 218426 |
| 2023-10-03 | 61.20 | $56.37 | 275400 |
| 2023-10-02 | 61.61 | $56.57 | 330700 |
| 2023-09-29 | 61.88 | $58.48 | 329720 |
| 2023-09-28 | 62.04 | $59.29 | 395900 |
| 2023-09-27 | 62.16 | $59.43 | 209537 |
| 2023-09-26 | 62.23 | $58.81 | 242216 |
| 2023-09-25 | 62.32 | $60.43 | 124930 |
| 2023-09-22 | 62.30 | $60.55 | 191600 |
| 2023-09-21 | 62.25 | $60.87 | 228013 |
| 2023-09-20 | 62.18 | $61.63 | 171500 |
| 2023-09-19 | 62.04 | $61.50 | 215709 |
| 2023-09-18 | 61.87 | $62.05 | 377010 |
| 2023-09-15 | 61.70 | $63.79 | 8.0M |
| 2023-09-14 | 61.43 | $63.49 | 373000 |
| 2023-09-13 | 61.15 | $62.01 | 249436 |
| 2023-09-12 | 60.95 | $62.23 | 211300 |
| 2023-09-11 | 60.76 | $63.42 | 232900 |
| 2023-09-08 | 60.53 | $63.88 | 241600 |
| 2023-09-07 | 60.31 | $64.33 | 279324 |
| 2023-09-06 | 60.06 | $64.81 | 283900 |
| 2023-09-05 | 59.84 | $64.64 | 580600 |
| 2023-09-01 | 59.69 | $62.01 | 135800 |
| 2023-08-31 | 59.67 | $61.61 | 155700 |
| 2023-08-30 | 59.69 | $61.67 | 138700 |
| 2023-08-29 | 59.81 | $60.79 | 121108 |
| 2023-08-28 | 59.95 | $60.67 | 136400 |
| 2023-08-25 | 60.12 | $60.09 | 134829 |
| 2023-08-24 | 60.35 | $59.45 | 150500 |
| 2023-08-23 | 60.65 | $59.62 | 224803 |
| 2023-08-22 | 60.96 | $58.82 | 134116 |
| 2023-08-21 | 61.29 | $58.10 | 197660 |
| 2023-08-18 | 61.60 | $58.55 | 549948 |
| 2023-08-17 | 61.94 | $58.40 | 158100 |
| 2023-08-16 | 62.49 | $57.98 | 162243 |
| 2023-08-15 | 63.08 | $57.92 | 139300 |
| 2023-08-14 | 63.60 | $58.35 | 238600 |
| 2023-08-11 | 64.08 | $58.88 | 163300 |
| 2023-08-10 | 64.58 | $59.44 | 245205 |
| 2023-08-09 | 65.04 | $59.32 | 180835 |
| 2023-08-08 | 65.54 | $60.49 | 170612 |
| 2023-08-07 | 65.94 | $61.66 | 131113 |
| 2023-08-04 | 66.29 | $61.54 | 133318 |
| 2023-08-03 | 66.62 | $62.11 | 187900 |
| 2023-08-02 | 66.91 | $63.95 | 208200 |
| 2023-08-01 | 67.19 | $63.69 | 200700 |
| 2023-07-31 | 67.56 | $64.04 | 272209 |
| 2023-07-28 | 67.91 | $64.74 | 165319 |
| 2023-07-27 | 68.22 | $65.44 | 177400 |
| 2023-07-26 | 68.43 | $65.86 | 343400 |
| 2023-07-25 | 68.63 | $65.27 | 196300 |
| 2023-07-24 | 68.90 | $64.28 | 285900 |
| 2023-07-21 | 69.16 | $65.39 | 323300 |
| 2023-07-20 | 69.47 | $69.37 | 127508 |
| 2023-07-19 | 69.62 | $69.77 | 178500 |
| 2023-07-18 | 69.78 | $68.48 | 153548 |
| 2023-07-17 | 70.09 | $67.90 | 136017 |
| 2023-07-14 | 70.46 | $68.85 | 123100 |
| 2023-07-13 | 70.75 | $68.65 | 159200 |
| 2023-07-12 | 71.10 | $69.34 | 192234 |
| 2023-07-11 | 71.40 | $68.54 | 192540 |
| 2023-07-10 | 71.75 | $68.52 | 161000 |
| 2023-07-07 | 72.21 | $68.20 | 176429 |
| 2023-07-06 | 72.71 | $67.84 | 122400 |
| 2023-07-05 | 73.16 | $69.54 | 111600 |
| 2023-07-03 | 73.41 | $71.10 | 117500 |
| 2023-06-30 | 73.71 | $71.13 | 136722 |
| 2023-06-29 | 73.81 | $70.99 | 122843 |
| 2023-06-28 | 73.86 | $69.62 | 112428 |
| 2023-06-27 | 74.03 | $69.91 | 100500 |
| 2023-06-26 | 74.16 | $70.59 | 102820 |
| 2023-06-23 | 74.23 | $69.56 | 282645 |
| 2023-06-22 | 74.37 | $71.45 | 93427 |
| 2023-06-21 | 74.46 | $72.40 | 107900 |
| 2023-06-20 | 74.56 | $73.07 | 144300 |
| 2023-06-16 | 74.61 | $74.59 | 276946 |
| 2023-06-15 | 74.60 | $75.33 | 128800 |
| 2023-06-14 | 74.53 | $74.62 | 130904 |
| 2023-06-13 | 74.45 | $75.70 | 126400 |
| 2023-06-12 | 74.38 | $75.34 | 137500 |
| 2023-06-09 | 74.30 | $75.56 | 194700 |
| 2023-06-08 | 74.25 | $77.70 | 133400 |
| 2023-06-07 | 74.08 | $78.21 | 162622 |
| 2023-06-06 | 73.91 | $76.83 | 148000 |
| 2023-06-05 | 73.86 | $74.54 | 86734 |
| 2023-06-02 | 73.92 | $77.10 | 130528 |
| 2023-06-01 | 73.82 | $73.01 | 78200 |
| 2023-05-31 | 73.94 | $72.03 | 156718 |
| 2023-05-30 | 74.12 | $72.96 | 94100 |
| 2023-05-26 | 74.26 | $72.54 | 97335 |
| 2023-05-25 | 74.35 | $72.00 | 86618 |
| 2023-05-24 | 74.44 | $72.32 | 110800 |
| 2023-05-23 | 74.41 | $73.39 | 111000 |
| 2023-05-22 | 74.40 | $74.28 | 78703 |
| 2023-05-19 | 74.39 | $74.11 | 138600 |
| 2023-05-18 | 74.42 | $74.44 | 87839 |
| 2023-05-17 | 74.44 | $73.87 | 130315 |
| 2023-05-16 | 74.51 | $73.14 | 91443 |
| 2023-05-15 | 74.59 | $74.32 | 83200 |
| 2023-05-12 | 74.65 | $73.63 | 152437 |
| 2023-05-11 | 74.74 | $74.53 | 108000 |
| 2023-05-10 | 74.83 | $74.31 | 85600 |
| 2023-05-09 | 74.91 | $74.79 | 86649 |
| 2023-05-08 | 75.03 | $75.85 | 83926 |
| 2023-05-05 | 75.05 | $75.80 | 100800 |
| 2023-05-04 | 75.04 | $75.02 | 129200 |
| 2023-05-03 | 75.02 | $75.48 | 157600 |
| 2023-05-02 | 74.99 | $75.54 | 157121 |
| 2023-05-01 | 74.99 | $75.79 | 123700 |
| 2023-04-28 | 75.03 | $74.46 | 229800 |
| 2023-04-27 | 75.03 | $73.70 | 157900 |
| 2023-04-26 | 75.07 | $71.72 | 223936 |
| 2023-04-25 | 75.20 | $73.16 | 189039 |
| 2023-04-24 | 75.26 | $74.05 | 128500 |
| 2023-04-21 | 75.23 | $74.79 | 116500 |
| 2023-04-20 | 75.06 | $74.92 | 122628 |
| 2023-04-19 | 74.85 | $75.28 | 111247 |
| 2023-04-18 | 74.68 | $74.64 | 97200 |
| 2023-04-17 | 74.52 | $75.63 | 99649 |
| 2023-04-14 | 74.25 | $75.32 | 125400 |
| 2023-04-13 | 74.05 | $76.33 | 96300 |
| 2023-04-12 | 73.78 | $75.93 | 104500 |
| 2023-04-11 | 73.54 | $77.11 | 121300 |
| 2023-04-10 | 73.16 | $76.39 | 168700 |
| 2023-04-06 | 72.84 | $75.44 | 173800 |
| 2023-04-05 | 72.66 | $74.65 | 146934 |
| 2023-04-04 | 72.58 | $74.89 | 110300 |
| 2023-04-03 | 72.49 | $75.64 | 127045 |
| 2023-03-31 | 72.40 | $76.56 | 249827 |
| 2023-03-30 | 72.38 | $74.41 | 102523 |
| 2023-03-29 | 72.44 | $74.63 | 194100 |
| 2023-03-28 | 72.46 | $74.32 | 151700 |
| 2023-03-27 | 72.51 | $74.20 | 89000 |
| 2023-03-24 | 72.57 | $73.53 | 163046 |
| 2023-03-23 | 72.63 | $71.31 | 159800 |
| 2023-03-22 | 72.81 | $70.77 | 152630 |
| 2023-03-21 | 73.01 | $71.86 | 197025 |
| 2023-03-20 | 73.14 | $71.43 | 164000 |
| 2023-03-17 | 73.45 | $70.35 | 509908 |
| 2023-03-16 | 73.83 | $71.27 | 200408 |
| 2023-03-15 | 74.23 | $70.97 | 290624 |
| 2023-03-14 | 74.59 | $71.14 | 132100 |
| 2023-03-13 | 74.87 | $69.41 | 131127 |
| 2023-03-10 | 75.11 | $70.11 | 190000 |
| 2023-03-09 | 75.22 | $71.74 | 113638 |
| 2023-03-08 | 75.42 | $73.01 | 99632 |
| 2023-03-07 | 75.64 | $73.10 | 133200 |
| 2023-03-06 | 75.86 | $73.81 | 125600 |
| 2023-03-03 | 76.09 | $76.14 | 81100 |
| 2023-03-02 | 76.23 | $75.70 | 99926 |
| 2023-03-01 | 76.29 | $74.99 | 132300 |
| 2023-02-28 | 76.33 | $75.39 | 175323 |
| 2023-02-27 | 76.23 | $75.38 | 162349 |
| 2023-02-24 | 76.09 | $74.79 | 124700 |
| 2023-02-23 | 76.00 | $74.85 | 143600 |
| 2023-02-22 | 75.93 | $74.76 | 273123 |
| 2023-02-21 | 75.83 | $74.54 | 241100 |
| 2023-02-17 | 75.86 | $77.49 | 288000 |
| 2023-02-16 | 75.69 | $78.10 | 318118 |
| 2023-02-15 | 75.55 | $79.09 | 244648 |
| 2023-02-14 | 75.39 | $78.18 | 315900 |
| 2023-02-13 | 75.36 | $76.84 | 273100 |
| 2023-02-10 | 75.42 | $74.10 | 361009 |
| 2023-02-09 | 75.63 | $72.49 | 389500 |
| 2023-02-08 | 75.84 | $75.70 | 112100 |
| 2023-02-07 | 75.81 | $77.31 | 290105 |
| 2023-02-06 | 75.64 | $77.50 | 118500 |
| 2023-02-03 | 75.48 | $78.48 | 121500 |
| 2023-02-02 | 75.15 | $78.85 | 180300 |
| 2023-02-01 | 74.86 | $76.99 | 181833 |
| 2023-01-31 | 74.65 | $75.69 | 261742 |
| 2023-01-30 | 74.51 | $73.43 | 212300 |
| 2023-01-27 | 74.53 | $72.54 | 74700 |
| 2023-01-26 | 74.52 | $73.14 | 125700 |
| 2023-01-25 | 74.52 | $73.28 | 146136 |
| 2023-01-24 | 74.50 | $72.87 | 190341 |
| 2023-01-23 | 74.48 | $75.15 | 118610 |
| 2023-01-20 | 74.37 | $74.00 | 195500 |
| 2023-01-19 | 74.26 | $75.28 | 108800 |
| 2023-01-18 | 74.08 | $76.04 | 110300 |
| 2023-01-17 | 73.91 | $77.54 | 97000 |
| 2023-01-13 | 73.66 | $77.99 | 76000 |
| 2023-01-12 | 73.46 | $78.29 | 123710 |
| 2023-01-11 | 73.28 | $76.63 | 107229 |
| 2023-01-10 | 73.16 | $75.12 | 180335 |
| 2023-01-09 | 73.06 | $74.08 | 115800 |
| 2023-01-06 | 73.05 | $74.29 | 91029 |
| 2023-01-05 | 73.00 | $71.79 | 155100 |
| 2023-01-04 | 73.09 | $73.12 | 108307 |
| 2023-01-03 | 73.17 | $72.67 | 132001 |
| 2022-12-30 | 73.32 | $72.92 | 76110 |
| 2022-12-29 | 73.40 | $73.89 | 84500 |
| 2022-12-28 | 73.44 | $72.31 | 50231 |
| 2022-12-27 | 73.50 | $73.18 | 62942 |
| 2022-12-23 | 73.53 | $72.93 | 51910 |
| 2022-12-22 | 73.59 | $72.30 | 88900 |
| 2022-12-21 | 73.69 | $72.97 | 121900 |
| 2022-12-20 | 73.72 | $71.93 | 92100 |
| 2022-12-19 | 73.76 | $71.62 | 124137 |
| 2022-12-16 | 73.82 | $72.63 | 602700 |
| 2022-12-15 | 73.80 | $72.44 | 119400 |
| 2022-12-14 | 73.75 | $74.00 | 170809 |
| 2022-12-13 | 73.66 | $74.77 | 169400 |
| 2022-12-12 | 73.49 | $74.19 | 109100 |
| 2022-12-09 | 73.40 | $73.25 | 90425 |
| 2022-12-08 | 73.36 | $73.80 | 128900 |
| 2022-12-07 | 73.06 | $73.38 | 83400 |
| 2022-12-06 | 72.85 | $73.51 | 133400 |
| 2022-12-05 | 72.64 | $74.66 | 94700 |
| 2022-12-02 | 72.32 | $75.65 | 99000 |
| 2022-12-01 | 71.90 | $74.49 | 137913 |
| 2022-11-30 | 71.55 | $74.71 | 244700 |
| 2022-11-29 | 71.33 | $73.51 | 95043 |
| 2022-11-28 | 71.23 | $73.76 | 139800 |
| 2022-11-25 | 71.08 | $74.24 | 48018 |
| 2022-11-23 | 70.83 | $74.23 | 149120 |
| 2022-11-22 | 70.55 | $73.58 | 118100 |
| 2022-11-21 | 70.28 | $72.82 | 90400 |
| 2022-11-18 | 69.89 | $72.73 | 158014 |
| 2022-11-17 | 69.71 | $72.21 | 140748 |
| 2022-11-16 | 69.59 | $71.51 | 182806 |
| 2022-11-15 | 69.57 | $72.17 | 168127 |
| 2022-11-14 | 69.57 | $71.43 | 211900 |
| 2022-11-11 | 69.55 | $72.43 | 200400 |
| 2022-11-10 | 69.38 | $72.46 | 166639 |
| 2022-11-09 | 69.27 | $67.75 | 97316 |
| 2022-11-08 | 69.34 | $69.18 | 120200 |
| 2022-11-07 | 69.37 | $69.24 | 216100 |
| 2022-11-04 | 69.44 | $68.36 | 122900 |
| 2022-11-03 | 69.47 | $67.22 | 118700 |
| 2022-11-02 | 69.65 | $67.40 | 160324 |
| 2022-11-01 | 69.90 | $70.43 | 116500 |
| 2022-10-31 | 70.04 | $71.46 | 305732 |
| 2022-10-28 | 70.00 | $70.77 | 194834 |
| 2022-10-27 | 69.92 | $69.31 | 165237 |
| 2022-10-26 | 69.95 | $68.58 | 279309 |
| 2022-10-25 | 70.09 | $68.06 | 313200 |
| 2022-10-24 | 70.17 | $65.19 | 371200 |
| 2022-10-21 | 70.44 | $68.94 | 270402 |
| 2022-10-20 | 70.54 | $69.82 | 235600 |
| 2022-10-19 | 70.69 | $71.14 | 195431 |
| 2022-10-18 | 70.80 | $72.16 | 157300 |
| 2022-10-17 | 70.92 | $71.12 | 170827 |
| 2022-10-14 | 71.15 | $69.02 | 122400 |
| 2022-10-13 | 71.41 | $70.32 | 153044 |
| 2022-10-12 | 71.61 | $69.15 | 164236 |
| 2022-10-11 | 71.96 | $69.74 | 248245 |
| 2022-10-10 | 72.31 | $70.69 | 162000 |
| 2022-10-07 | 72.81 | $68.97 | 154349 |
| 2022-10-06 | 73.35 | $70.80 | 121300 |
| 2022-10-05 | 73.73 | $72.27 | 105700 |
| 2022-10-04 | 74.05 | $73.23 | 116200 |
| 2022-10-03 | 74.23 | $70.63 | 143410 |
| 2022-09-30 | 74.58 | $69.34 | 198100 |
| 2022-09-29 | 75.08 | $69.86 | 160233 |
| 2022-09-28 | 75.57 | $71.29 | 286945 |
| 2022-09-27 | 76.03 | $69.75 | 151819 |
| 2022-09-26 | 76.59 | $70.51 | 207830 |
| 2022-09-23 | 77.14 | $71.00 | 246423 |
| 2022-09-22 | 77.83 | $72.75 | 150028 |
| 2022-09-21 | 78.35 | $73.49 | 170200 |
| 2022-09-20 | 78.84 | $74.37 | 143108 |
| 2022-09-19 | 79.34 | $75.77 | 157200 |
| 2022-09-16 | 79.88 | $74.30 | 327100 |
| 2022-09-15 | 80.55 | $74.37 | 134300 |
| 2022-09-14 | 81.21 | $75.99 | 137600 |
| 2022-09-13 | 81.85 | $76.81 | 135629 |
| 2022-09-12 | 82.46 | $80.78 | 92500 |
| 2022-09-09 | 82.81 | $79.75 | 101414 |
| 2022-09-08 | 83.17 | $78.36 | 124600 |
| 2022-09-07 | 83.55 | $78.66 | 163631 |
| 2022-09-06 | 83.74 | $76.75 | 179940 |
| 2022-09-02 | 84.19 | $77.64 | 130000 |
| 2022-09-01 | 84.54 | $79.37 | 114501 |
| 2022-08-31 | 84.88 | $79.67 | 120120 |
| 2022-08-30 | 85.16 | $80.52 | 241243 |
| 2022-08-29 | 85.44 | $80.87 | 96617 |
| 2022-08-26 | 85.74 | $81.58 | 91700 |
| 2022-08-25 | 85.96 | $84.78 | 104800 |
| 2022-08-24 | 86.05 | $83.11 | 163727 |
| 2022-08-23 | 86.15 | $83.33 | 140919 |
| 2022-08-22 | 86.14 | $84.45 | 153000 |
| 2022-08-19 | 86.09 | $86.48 | 133000 |
| 2022-08-18 | 85.96 | $87.77 | 95619 |
| 2022-08-17 | 85.79 | $87.45 | 90900 |
| 2022-08-16 | 85.51 | $88.80 | 184300 |
| 2022-08-15 | 85.08 | $89.04 | 156908 |
| 2022-08-12 | 84.60 | $87.89 | 114400 |
| 2022-08-11 | 84.22 | $86.92 | 236544 |
| 2022-08-10 | 83.84 | $85.98 | 141528 |
| 2022-08-09 | 83.50 | $82.46 | 267600 |
| 2022-08-08 | 83.36 | $85.70 | 174800 |
| 2022-08-05 | 83.08 | $84.61 | 209400 |
| 2022-08-04 | 82.87 | $86.22 | 154536 |
| 2022-08-03 | 82.62 | $85.28 | 160432 |
| 2022-08-02 | 82.42 | $86.13 | 112902 |
| 2022-08-01 | 82.10 | $86.89 | 167243 |
| 2022-07-29 | 81.78 | $85.98 | 179525 |
| 2022-07-28 | 81.51 | $86.41 | 194914 |
| 2022-07-27 | 81.17 | $85.23 | 363800 |
| 2022-07-26 | 80.84 | $83.10 | 263000 |
| 2022-07-25 | 80.75 | $83.39 | 176742 |
| 2022-07-22 | 80.64 | $84.01 | 281830 |
| 2022-07-21 | 80.30 | $84.27 | 273600 |
| 2022-07-20 | 79.87 | $81.84 | 235900 |
| 2022-07-19 | 79.49 | $80.32 | 405800 |
| 2022-07-18 | 79.12 | $79.27 | 355100 |
| 2022-07-15 | 78.85 | $80.35 | 135015 |
| 2022-07-14 | 78.66 | $79.30 | 129625 |
| 2022-07-13 | 78.54 | $79.19 | 111529 |
| 2022-07-12 | 78.51 | $79.66 | 118025 |
| 2022-07-11 | 78.56 | $80.10 | 125413 |
| 2022-07-08 | 78.74 | $80.46 | 158100 |
| 2022-07-07 | 78.96 | $81.24 | 136600 |
| 2022-07-06 | 79.27 | $81.18 | 117100 |
| 2022-07-05 | 79.57 | $79.84 | 148200 |
| 2022-07-01 | 79.94 | $80.43 | 127645 |
| 2022-06-30 | 80.30 | $80.56 | 194418 |
| 2022-06-29 | 80.59 | $79.62 | 119188 |
| 2022-06-28 | 80.98 | $78.76 | 189000 |
| 2022-06-27 | 81.42 | $81.21 | 129938 |
| 2022-06-24 | 81.71 | $81.09 | 993400 |
| 2022-06-23 | 81.94 | $77.22 | 282819 |
| 2022-06-22 | 82.27 | $75.83 | 194132 |
| 2022-06-21 | 82.67 | $74.15 | 332114 |
| 2022-06-17 | 83.16 | $73.03 | 412509 |
| 2022-06-16 | 83.67 | $73.87 | 257500 |
| 2022-06-15 | 84.11 | $76.40 | 217200 |
| 2022-06-14 | 84.47 | $76.97 | 226600 |
| 2022-06-13 | 84.77 | $78.57 | 202125 |
| 2022-06-10 | 85.03 | $80.76 | 117500 |
| 2022-06-09 | 85.10 | $83.54 | 142700 |
| 2022-06-08 | 84.99 | $84.96 | 106518 |
| 2022-06-07 | 84.92 | $87.45 | 313700 |
| 2022-06-06 | 84.67 | $87.21 | 126100 |
| 2022-06-03 | 84.42 | $87.14 | 108801 |
| 2022-06-02 | 84.33 | $87.70 | 155900 |
| 2022-06-01 | 84.32 | $86.30 | 174208 |
| 2022-05-31 | 84.23 | $87.44 | 334728 |
| 2022-05-27 | 84.14 | $87.62 | 184100 |
| 2022-05-26 | 83.99 | $87.00 | 179900 |
| 2022-05-25 | 83.89 | $85.67 | 173049 |
| 2022-05-24 | 83.77 | $83.82 | 185000 |
| 2022-05-23 | 83.68 | $83.70 | 170245 |
| 2022-05-20 | 83.72 | $83.97 | 241810 |
| 2022-05-19 | 83.71 | $83.27 | 173703 |
| 2022-05-18 | 83.74 | $82.66 | 260829 |
| 2022-05-17 | 83.86 | $83.74 | 322206 |
| 2022-05-16 | 83.90 | $82.89 | 266916 |
| 2022-05-13 | 83.87 | $83.72 | 170500 |
| 2022-05-12 | 83.81 | $82.10 | 175700 |
| 2022-05-11 | 83.88 | $81.49 | 300902 |
| 2022-05-10 | 83.91 | $83.47 | 310637 |
| 2022-05-09 | 83.87 | $82.44 | 272800 |
| 2022-05-06 | 83.92 | $82.18 | 330646 |
| 2022-05-05 | 84.04 | $85.33 | 191718 |
| 2022-05-04 | 83.99 | $87.65 | 183885 |
| 2022-05-03 | 83.82 | $84.50 | 302800 |
| 2022-05-02 | 83.88 | $85.52 | 301746 |
| 2022-04-29 | 83.89 | $84.60 | 437330 |
| 2022-04-28 | 83.86 | $84.98 | 266729 |
| 2022-04-27 | 83.84 | $83.37 | 251500 |
| 2022-04-26 | 83.99 | $81.98 | 425624 |
| 2022-04-25 | 84.03 | $84.50 | 687519 |
| 2022-04-22 | 83.86 | $83.76 | 188409 |
| 2022-04-21 | 83.70 | $83.86 | 221100 |
| 2022-04-20 | 83.48 | $85.03 | 92225 |
| 2022-04-19 | 83.27 | $84.69 | 110431 |
| 2022-04-18 | 83.05 | $82.31 | 137000 |
| 2022-04-14 | 82.99 | $82.44 | 160300 |
| 2022-04-13 | 82.87 | $83.53 | 159800 |
| 2022-04-12 | 82.70 | $82.05 | 255637 |
| 2022-04-11 | 82.48 | $82.62 | 227600 |
| 2022-04-08 | 82.16 | $83.55 | 177600 |
| 2022-04-07 | 81.75 | $84.55 | 196700 |
| 2022-04-06 | 81.35 | $84.28 | 193538 |
| 2022-04-05 | 81.02 | $84.26 | 187500 |
| 2022-04-04 | 80.56 | $85.71 | 162246 |
| 2022-04-01 | 80.07 | $85.72 | 308703 |
| 2022-03-31 | 79.75 | $83.95 | 174800 |
| 2022-03-30 | 79.60 | $84.66 | 194000 |
| 2022-03-29 | 79.35 | $86.39 | 306316 |
| 2022-03-28 | 78.96 | $82.75 | 191345 |
| 2022-03-25 | 78.93 | $81.00 | 189200 |
| 2022-03-24 | 78.96 | $80.65 | 108100 |
| 2022-03-23 | 78.87 | $79.53 | 176925 |
| 2022-03-22 | 78.87 | $80.67 | 139036 |
| 2022-03-21 | 78.84 | $80.40 | 106900 |
| 2022-03-18 | 78.88 | $81.10 | 381400 |
| 2022-03-17 | 78.91 | $80.00 | 147400 |
| 2022-03-16 | 78.96 | $80.09 | 247600 |
| 2022-03-15 | 79.11 | $77.76 | 126343 |
| 2022-03-14 | 79.24 | $76.26 | 141428 |
| 2022-03-11 | 79.44 | $75.31 | 275500 |
| 2022-03-10 | 79.85 | $76.50 | 127606 |
| 2022-03-09 | 80.24 | $77.63 | 152141 |
| 2022-03-08 | 80.50 | $75.10 | 234234 |
| 2022-03-07 | 80.86 | $75.92 | 203300 |
| 2022-03-04 | 81.13 | $79.38 | 228100 |
| 2022-03-03 | 81.27 | $80.80 | 134600 |
| 2022-03-02 | 81.41 | $79.78 | 200822 |
| 2022-03-01 | 81.62 | $78.53 | 372200 |
| 2022-02-28 | 81.93 | $82.13 | 339139 |
| 2022-02-25 | 82.06 | $81.63 | 204612 |
| 2022-02-24 | 82.20 | $78.78 | 335400 |
| 2022-02-23 | 82.53 | $79.55 | 201200 |
| 2022-02-22 | 82.91 | $80.23 | 201208 |
| 2022-02-18 | 83.33 | $81.02 | 349600 |
| 2022-02-17 | 83.73 | $81.76 | 427116 |
| 2022-02-16 | 84.15 | $81.13 | 426804 |
| 2022-02-15 | 84.63 | $83.09 | 626133 |
| 2022-02-14 | 85.01 | $80.22 | 309283 |
| 2022-02-11 | 85.60 | $80.35 | 445000 |
| 2022-02-10 | 86.29 | $83.43 | 551900 |
| 2022-02-09 | 86.85 | $84.25 | 399200 |
| 2022-02-08 | 87.42 | $82.98 | 310900 |
| 2022-02-07 | 88.01 | $82.24 | 307200 |
| 2022-02-04 | 88.68 | $81.38 | 702600 |
| 2022-02-03 | 89.46 | $82.16 | 411008 |
| 2022-02-02 | 90.22 | $83.65 | 597400 |
| 2022-02-01 | 91.00 | $83.95 | 433000 |
| 2022-01-31 | 91.78 | $84.74 | 239300 |
| 2022-01-28 | 92.54 | $84.57 | 206606 |
| 2022-01-27 | 93.29 | $84.60 | 208500 |
| 2022-01-26 | 94.08 | $85.30 | 364725 |
| 2022-01-25 | 94.83 | $87.16 | 287446 |
| 2022-01-24 | 95.43 | $88.59 | 230700 |
| 2022-01-21 | 95.86 | $89.04 | 148637 |
| 2022-01-20 | 96.27 | $90.14 | 353907 |
| 2022-01-19 | 96.62 | $90.75 | 112043 |
| 2022-01-18 | 96.83 | $90.76 | 115400 |
| 2022-01-14 | 97.15 | $92.00 | 104548 |
| 2022-01-13 | 97.44 | $94.09 | 77000 |
| 2022-01-12 | 97.62 | $94.66 | 115200 |
| 2022-01-11 | 97.77 | $95.57 | 104818 |
| 2022-01-10 | 97.89 | $94.87 | 133002 |
| 2022-01-07 | 98.11 | $95.56 | 112648 |
| 2022-01-06 | 98.27 | $97.03 | 136000 |
| 2022-01-05 | 98.38 | $97.32 | 143312 |
| 2022-01-04 | 98.43 | $99.37 | 137914 |
| 2022-01-03 | 98.43 | $99.43 | 143336 |
| 2021-12-31 | 98.25 | $100.06 | 92500 |
| 2021-12-30 | 98.12 | $99.59 | 91245 |
| 2021-12-29 | 97.96 | $100.37 | 108600 |
| 2021-12-28 | 97.81 | $100.29 | 126100 |
| 2021-12-27 | 97.77 | $99.12 | 75017 |
| 2021-12-23 | 97.81 | $97.15 | 73240 |
| 2021-12-22 | 98.07 | $97.21 | 94737 |
| 2021-12-21 | 98.36 | $97.22 | 146300 |
| 2021-12-20 | 98.65 | $94.96 | 338330 |
| 2021-12-17 | 99.03 | $97.18 | 386842 |
| 2021-12-16 | 99.28 | $97.65 | 178800 |
| 2021-12-15 | 99.53 | $97.78 | 370000 |
| 2021-12-14 | 99.91 | $97.69 | 252500 |
| 2021-12-13 | 100.18 | $97.99 | 142332 |
| 2021-12-10 | 100.36 | $99.15 | 129000 |
| 2021-12-09 | 100.39 | $98.91 | 113200 |
| 2021-12-08 | 100.42 | $99.23 | 136200 |
| 2021-12-07 | 100.43 | $98.33 | 145247 |
| 2021-12-06 | 100.48 | $99.37 | 218700 |
| 2021-12-03 | 100.41 | $95.70 | 209100 |
| 2021-12-02 | 100.46 | $97.56 | 220015 |
| 2021-12-01 | 100.40 | $96.43 | 223648 |
| 2021-11-30 | 100.43 | $97.29 | 300815 |
| 2021-11-29 | 100.34 | $99.38 | 148500 |
| 2021-11-26 | 100.15 | $99.92 | 112240 |
| 2021-11-24 | 99.86 | $102.50 | 144535 |
| 2021-11-23 | 99.47 | $102.86 | 141323 |
| 2021-11-22 | 99.15 | $103.06 | 132900 |
| 2021-11-19 | 98.82 | $102.61 | 248809 |
| 2021-11-18 | 98.49 | $102.25 | 167300 |
| 2021-11-17 | 98.21 | $102.65 | 206400 |
| 2021-11-16 | 97.86 | $105.34 | 277200 |
| 2021-11-15 | 97.40 | $102.98 | 270716 |
| 2021-11-12 | 97.06 | $101.71 | 139700 |
| 2021-11-11 | 96.78 | $99.73 | 101818 |
| 2021-11-10 | 96.39 | $99.46 | 100248 |
| 2021-11-09 | 95.85 | $99.49 | 106607 |
| 2021-11-08 | 95.35 | $99.32 | 114628 |
| 2021-11-05 | 94.84 | $98.05 | 157617 |
| 2021-11-04 | 94.40 | $96.58 | 203709 |
| 2021-11-03 | 94.11 | $96.44 | 208315 |
| 2021-11-02 | 93.83 | $96.98 | 251420 |
| 2021-11-01 | 93.57 | $95.48 | 158924 |
| 2021-10-29 | 93.46 | $95.60 | 266100 |
| 2021-10-28 | 93.38 | $94.11 | 119800 |
| 2021-10-27 | 93.23 | $94.70 | 226000 |
| 2021-10-26 | 93.13 | $96.52 | 161812 |
| 2021-10-25 | 92.90 | $96.44 | 103907 |
| 2021-10-22 | 92.71 | $96.00 | 160100 |
| 2021-10-21 | 92.50 | $96.54 | 155146 |
| 2021-10-20 | 92.28 | $95.82 | 111500 |
| 2021-10-19 | 92.08 | $95.95 | 258300 |
| 2021-10-18 | 91.79 | $96.26 | 242336 |
| 2021-10-15 | 91.47 | $96.21 | 323100 |
| 2021-10-14 | 91.23 | $91.79 | 303100 |
| 2021-10-13 | 91.28 | $88.75 | 181532 |
| 2021-10-12 | 91.51 | $89.49 | 203332 |
| 2021-10-11 | 91.61 | $89.09 | 114916 |
| 2021-10-08 | 91.67 | $89.16 | 151532 |
| 2021-10-07 | 91.77 | $90.86 | 273036 |
| 2021-10-06 | 91.76 | $90.90 | 360812 |
| 2021-10-05 | 91.70 | $91.81 | 397506 |
| 2021-10-04 | 91.51 | $93.15 | 233900 |
| 2021-10-01 | 91.26 | $94.04 | 262400 |
| 2021-09-30 | 90.96 | $91.08 | 259100 |
| 2021-09-29 | 90.80 | $92.78 | 188425 |
| 2021-09-28 | 90.51 | $91.79 | 191330 |
| 2021-09-27 | 90.27 | $92.69 | 184902 |
| 2021-09-24 | 90.02 | $91.85 | 185500 |
| 2021-09-23 | 89.69 | $92.09 | 292640 |
| 2021-09-22 | 89.42 | $91.85 | 284600 |
| 2021-09-21 | 89.18 | $90.21 | 240898 |
| 2021-09-20 | 89.02 | $89.85 | 269400 |
| 2021-09-17 | 88.83 | $91.40 | 703335 |
| 2021-09-16 | 88.54 | $92.85 | 211400 |
| 2021-09-15 | 88.20 | $93.30 | 285517 |
| 2021-09-14 | 87.90 | $91.48 | 231223 |
| 2021-09-13 | 87.77 | $90.33 | 166709 |
| 2021-09-10 | 87.70 | $91.08 | 221215 |
| 2021-09-09 | 87.56 | $90.67 | 287800 |
| 2021-09-08 | 87.45 | $89.67 | 236723 |
| 2021-09-07 | 87.34 | $87.97 | 238610 |
| 2021-09-03 | 87.27 | $88.19 | 206700 |
| 2021-09-02 | 87.22 | $88.06 | 253452 |
| 2021-09-01 | 87.13 | $87.97 | 271300 |
| 2021-08-31 | 86.98 | $86.85 | 218017 |
| 2021-08-30 | 86.99 | $86.99 | 121416 |
| 2021-08-27 | 86.98 | $87.72 | 205731 |
| 2021-08-26 | 86.96 | $85.36 | 120844 |
| 2021-08-25 | 87.05 | $86.61 | 127900 |
| 2021-08-24 | 87.02 | $87.06 | 131621 |
| 2021-08-23 | 86.97 | $86.92 | 112817 |
| 2021-08-20 | 86.94 | $86.20 | 206000 |
| 2021-08-19 | 86.91 | $85.46 | 167329 |
| 2021-08-18 | 86.71 | $86.04 | 92238 |
| 2021-08-17 | 86.52 | $87.40 | 125011 |
| 2021-08-16 | 86.20 | $88.84 | 79500 |
| 2021-08-13 | 85.73 | $88.87 | 68300 |
| 2021-08-12 | 85.40 | $88.40 | 83911 |
| 2021-08-11 | 85.17 | $88.35 | 67945 |
| 2021-08-10 | 84.98 | $87.54 | 80600 |
| 2021-08-09 | 84.81 | $86.66 | 93834 |
| 2021-08-06 | 84.80 | $87.12 | 73400 |
| 2021-08-05 | 84.74 | $86.18 | 95703 |
| 2021-08-04 | 84.73 | $85.08 | 92700 |
| 2021-08-03 | 84.81 | $87.07 | 127936 |
| 2021-08-02 | 84.76 | $86.78 | 209300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
118.80
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
56.41
Average
82.21
Maximum
119.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 118.80 | $123.96 | 349764 |
| 2026-07-29 | 118.26 | $122.60 | 470400 |
| 2026-07-28 | 117.80 | $124.57 | 607900 |
| 2026-07-27 | 117.08 | $124.93 | 808400 |
| 2026-07-24 | 116.26 | $126.79 | 1.9M |
| 2026-07-23 | 115.15 | $117.03 | 1.6M |
| 2026-07-22 | 114.95 | $112.46 | 717964 |
| 2026-07-21 | 115.21 | $108.96 | 634832 |
| 2026-07-20 | 115.87 | $109.71 | 512200 |
| 2026-07-17 | 116.52 | $109.05 | 545000 |
| 2026-07-16 | 117.31 | $110.80 | 520000 |
| 2026-07-15 | 117.99 | $113.53 | 489722 |
| 2026-07-14 | 118.46 | $113.54 | 418533 |
| 2026-07-13 | 118.98 | $114.00 | 514146 |
| 2026-07-10 | 119.51 | $115.84 | 1.2M |
| 2026-07-09 | 119.89 | $119.98 | 331500 |
| 2026-07-08 | 119.88 | $119.25 | 414500 |
| 2026-07-07 | 119.95 | $123.32 | 306620 |
| 2026-07-06 | 119.59 | $124.46 | 264419 |
| 2026-07-02 | 119.08 | $124.49 | 337800 |
| 2026-07-01 | 118.51 | $122.56 | 282502 |
| 2026-06-30 | 118.09 | $123.29 | 519934 |
| 2026-06-29 | 117.54 | $118.56 | 661500 |
| 2026-06-26 | 117.43 | $120.18 | 1.2M |
| 2026-06-25 | 117.14 | $121.82 | 539400 |
| 2026-06-24 | 116.65 | $120.90 | 536817 |
| 2026-06-23 | 116.20 | $118.74 | 382900 |
| 2026-06-22 | 115.94 | $119.07 | 537369 |
| 2026-06-18 | 115.61 | $113.48 | 939530 |
| 2026-06-17 | 115.83 | $111.05 | 656644 |
| 2026-06-16 | 116.33 | $111.71 | 1.6M |
| 2026-06-15 | 116.82 | $121.94 | 319119 |
| 2026-06-12 | 116.28 | $124.11 | 242425 |
| 2026-06-11 | 115.46 | $124.19 | 370500 |
| 2026-06-10 | 114.54 | $119.78 | 270300 |
| 2026-06-09 | 113.99 | $119.47 | 376420 |
| 2026-06-08 | 113.41 | $112.86 | 289200 |
| 2026-06-05 | 113.47 | $112.19 | 202000 |
| 2026-06-04 | 113.60 | $112.79 | 312500 |
| 2026-06-03 | 113.69 | $112.87 | 442335 |
| 2026-06-02 | 113.77 | $113.36 | 342946 |
| 2026-06-01 | 113.82 | $111.76 | 411847 |
| 2026-05-29 | 114.04 | $113.85 | 359200 |
| 2026-05-28 | 114.05 | $116.61 | 243100 |
| 2026-05-27 | 113.79 | $117.79 | 301845 |
| 2026-05-26 | 113.36 | $116.86 | 374901 |
| 2026-05-22 | 113.00 | $114.44 | 239126 |
| 2026-05-21 | 112.84 | $113.09 | 449900 |
| 2026-05-20 | 112.82 | $114.09 | 373522 |
| 2026-05-19 | 112.68 | $114.10 | 501300 |
| 2026-05-18 | 112.54 | $113.91 | 356019 |
| 2026-05-15 | 112.39 | $113.93 | 358237 |
| 2026-05-14 | 112.23 | $117.24 | 361500 |
| 2026-05-13 | 111.70 | $115.76 | 345605 |
| 2026-05-12 | 111.27 | $115.95 | 401300 |
| 2026-05-11 | 110.78 | $117.33 | 348800 |
| 2026-05-08 | 110.09 | $118.20 | 358449 |
| 2026-05-07 | 109.24 | $117.85 | 357200 |
| 2026-05-06 | 108.33 | $119.12 | 485100 |
| 2026-05-05 | 107.20 | $115.73 | 415602 |
| 2026-05-04 | 106.30 | $114.47 | 420200 |
| 2026-05-01 | 105.44 | $112.93 | 405746 |
| 2026-04-30 | 104.65 | $113.64 | 1.2M |
| 2026-04-29 | 103.70 | $120.54 | 426300 |
| 2026-04-28 | 101.93 | $123.07 | 554621 |
| 2026-04-27 | 99.71 | $124.64 | 1.1M |
| 2026-04-24 | 97.08 | $123.15 | 1.8M |
| 2026-04-23 | 94.34 | $99.23 | 662400 |
| 2026-04-22 | 93.82 | $95.71 | 404500 |
| 2026-04-21 | 93.62 | $97.88 | 397400 |
| 2026-04-20 | 93.18 | $99.83 | 278728 |
| 2026-04-17 | 92.47 | $100.26 | 434400 |
| 2026-04-16 | 91.65 | $95.33 | 273900 |
| 2026-04-15 | 91.27 | $92.01 | 270130 |
| 2026-04-14 | 91.19 | $93.34 | 146800 |
| 2026-04-13 | 90.96 | $94.23 | 238810 |
| 2026-04-10 | 90.62 | $93.16 | 211000 |
| 2026-04-09 | 90.35 | $92.69 | 314108 |
| 2026-04-08 | 90.11 | $93.94 | 448500 |
| 2026-04-07 | 89.70 | $92.17 | 228523 |
| 2026-04-06 | 89.44 | $92.21 | 291100 |
| 2026-04-02 | 89.15 | $92.33 | 312000 |
| 2026-04-01 | 88.82 | $91.55 | 586432 |
| 2026-03-31 | 88.53 | $86.44 | 273500 |
| 2026-03-30 | 88.75 | $87.19 | 265200 |
| 2026-03-27 | 88.91 | $86.66 | 243516 |
| 2026-03-26 | 89.15 | $87.00 | 219533 |
| 2026-03-25 | 89.38 | $86.79 | 218543 |
| 2026-03-24 | 89.65 | $84.78 | 329147 |
| 2026-03-23 | 90.16 | $84.83 | 314100 |
| 2026-03-20 | 90.72 | $82.96 | 944714 |
| 2026-03-19 | 91.54 | $86.00 | 293300 |
| 2026-03-18 | 92.12 | $85.62 | 354503 |
| 2026-03-17 | 92.81 | $89.15 | 256200 |
| 2026-03-16 | 93.19 | $88.41 | 252151 |
| 2026-03-13 | 93.70 | $89.15 | 265400 |
| 2026-03-12 | 94.18 | $91.63 | 210828 |
| 2026-03-11 | 94.44 | $90.97 | 243105 |
| 2026-03-10 | 94.81 | $91.02 | 168215 |
| 2026-03-09 | 95.21 | $91.32 | 243700 |
| 2026-03-06 | 95.62 | $91.52 | 237500 |
| 2026-03-05 | 96.05 | $93.30 | 173800 |
| 2026-03-04 | 96.34 | $95.92 | 208800 |
| 2026-03-03 | 96.38 | $97.53 | 223700 |
| 2026-03-02 | 96.26 | $100.58 | 343701 |
| 2026-02-27 | 95.81 | $101.53 | 460800 |
| 2026-02-26 | 95.21 | $97.87 | 398900 |
| 2026-02-25 | 94.93 | $96.78 | 326200 |
| 2026-02-24 | 94.73 | $95.20 | 340118 |
| 2026-02-23 | 94.68 | $91.87 | 307116 |
| 2026-02-20 | 94.98 | $90.47 | 260289 |
| 2026-02-19 | 95.45 | $90.69 | 319600 |
| 2026-02-18 | 95.95 | $91.62 | 340700 |
| 2026-02-17 | 96.41 | $92.39 | 538418 |
| 2026-02-13 | 96.83 | $93.03 | 1.6M |
| 2026-02-12 | 97.23 | $97.93 | 597771 |
| 2026-02-11 | 97.16 | $102.33 | 383711 |
| 2026-02-10 | 96.61 | $102.05 | 433800 |
| 2026-02-09 | 96.04 | $100.13 | 275200 |
| 2026-02-06 | 95.61 | $97.48 | 282600 |
| 2026-02-05 | 95.41 | $96.14 | 363227 |
| 2026-02-04 | 95.34 | $94.13 | 285743 |
| 2026-02-03 | 95.46 | $93.09 | 299100 |
| 2026-02-02 | 95.71 | $94.98 | 257500 |
| 2026-01-30 | 95.79 | $94.52 | 312842 |
| 2026-01-29 | 95.92 | $95.60 | 334025 |
| 2026-01-28 | 95.96 | $95.06 | 212300 |
| 2026-01-27 | 96.05 | $94.57 | 160100 |
| 2026-01-26 | 96.21 | $95.89 | 199900 |
| 2026-01-23 | 96.24 | $96.02 | 131715 |
| 2026-01-22 | 96.27 | $98.30 | 144600 |
| 2026-01-21 | 96.05 | $97.68 | 185600 |
| 2026-01-20 | 95.88 | $95.17 | 194100 |
| 2026-01-16 | 95.96 | $97.30 | 200039 |
| 2026-01-15 | 95.81 | $97.30 | 162200 |
| 2026-01-14 | 95.66 | $96.07 | 309002 |
| 2026-01-13 | 95.61 | $95.33 | 316200 |
| 2026-01-12 | 95.64 | $98.70 | 210638 |
| 2026-01-09 | 95.32 | $98.12 | 189220 |
| 2026-01-08 | 95.03 | $96.98 | 149044 |
| 2026-01-07 | 94.82 | $93.62 | 191800 |
| 2026-01-06 | 94.95 | $94.82 | 240100 |
| 2026-01-05 | 94.96 | $94.85 | 230000 |
| 2026-01-02 | 94.98 | $93.44 | 128231 |
| 2025-12-31 | 95.14 | $93.95 | 121007 |
| 2025-12-30 | 95.26 | $94.44 | 113423 |
| 2025-12-29 | 95.35 | $95.25 | 115332 |
| 2025-12-26 | 95.36 | $96.11 | 187000 |
| 2025-12-24 | 95.28 | $96.18 | 59300 |
| 2025-12-23 | 95.19 | $96.36 | 126900 |
| 2025-12-22 | 95.06 | $97.23 | 261800 |
| 2025-12-19 | 94.83 | $96.75 | 923100 |
| 2025-12-18 | 94.63 | $97.14 | 237234 |
| 2025-12-17 | 94.37 | $96.56 | 594439 |
| 2025-12-16 | 94.14 | $93.84 | 211537 |
| 2025-12-15 | 94.17 | $94.10 | 277420 |
| 2025-12-12 | 94.18 | $93.91 | 385623 |
| 2025-12-11 | 94.20 | $95.76 | 336319 |
| 2025-12-10 | 94.04 | $94.56 | 376900 |
| 2025-12-09 | 93.99 | $92.66 | 260720 |
| 2025-12-08 | 94.12 | $90.02 | 264616 |
| 2025-12-05 | 94.56 | $92.39 | 199700 |
| 2025-12-04 | 94.78 | $94.42 | 261400 |
| 2025-12-03 | 94.82 | $92.62 | 363500 |
| 2025-12-02 | 95.05 | $94.81 | 181625 |
| 2025-12-01 | 95.08 | $95.65 | 266904 |
| 2025-11-28 | 95.02 | $97.49 | 119800 |
| 2025-11-26 | 94.76 | $97.65 | 465300 |
| 2025-11-25 | 94.46 | $97.30 | 292441 |
| 2025-11-24 | 94.16 | $96.28 | 317312 |
| 2025-11-21 | 93.93 | $94.87 | 504400 |
| 2025-11-20 | 93.84 | $93.30 | 310134 |
| 2025-11-19 | 93.89 | $93.07 | 211352 |
| 2025-11-18 | 93.98 | $93.33 | 226900 |
| 2025-11-17 | 94.05 | $92.74 | 165400 |
| 2025-11-14 | 94.18 | $93.93 | 245408 |
| 2025-11-13 | 94.21 | $95.25 | 351479 |
| 2025-11-12 | 94.10 | $94.81 | 308900 |
| 2025-11-11 | 94.03 | $94.61 | 276420 |
| 2025-11-10 | 93.97 | $92.88 | 309300 |
| 2025-11-07 | 94.08 | $93.17 | 296640 |
| 2025-11-06 | 94.18 | $91.98 | 388200 |
| 2025-11-05 | 94.41 | $96.09 | 478922 |
| 2025-11-04 | 94.23 | $91.28 | 621000 |
| 2025-11-03 | 94.54 | $91.91 | 915731 |
| 2025-10-31 | 94.82 | $94.29 | 1.1M |
| 2025-10-30 | 94.87 | $89.75 | 705865 |
| 2025-10-29 | 95.41 | $90.02 | 494407 |
| 2025-10-28 | 95.98 | $94.44 | 529245 |
| 2025-10-27 | 96.14 | $95.21 | 409824 |
| 2025-10-24 | 96.24 | $96.72 | 434836 |
| 2025-10-23 | 96.19 | $96.17 | 184400 |
| 2025-10-22 | 96.19 | $95.70 | 181400 |
| 2025-10-21 | 96.24 | $96.75 | 231603 |
| 2025-10-20 | 96.19 | $96.81 | 247714 |
| 2025-10-17 | 96.12 | $95.78 | 389728 |
| 2025-10-16 | 96.16 | $93.57 | 387631 |
| 2025-10-15 | 96.43 | $94.85 | 358700 |
| 2025-10-14 | 96.60 | $95.25 | 250811 |
| 2025-10-13 | 96.74 | $93.61 | 329206 |
| 2025-10-10 | 97.07 | $92.65 | 600316 |
| 2025-10-09 | 97.53 | $92.51 | 331400 |
| 2025-10-08 | 98.06 | $93.58 | 260943 |
| 2025-10-07 | 98.54 | $92.34 | 440500 |
| 2025-10-06 | 99.19 | $93.65 | 483900 |
| 2025-10-03 | 99.77 | $94.90 | 738326 |
| 2025-10-02 | 100.28 | $91.75 | 617800 |
| 2025-10-01 | 101.18 | $91.53 | 531500 |
| 2025-09-30 | 102.20 | $93.85 | 590424 |
| 2025-09-29 | 103.08 | $93.00 | 735644 |
| 2025-09-26 | 104.14 | $95.48 | 527515 |
| 2025-09-25 | 105.05 | $96.72 | 412600 |
| 2025-09-24 | 105.92 | $99.14 | 481400 |
| 2025-09-23 | 106.64 | $100.43 | 357813 |
| 2025-09-22 | 107.29 | $101.55 | 405633 |
| 2025-09-19 | 107.90 | $102.94 | 1.0M |
| 2025-09-18 | 108.42 | $103.14 | 453200 |
| 2025-09-17 | 108.97 | $100.83 | 414036 |
| 2025-09-16 | 109.83 | $100.91 | 504344 |
| 2025-09-15 | 110.77 | $102.99 | 448021 |
| 2025-09-12 | 111.59 | $106.42 | 637000 |
| 2025-09-11 | 112.13 | $107.53 | 567800 |
| 2025-09-10 | 112.62 | $106.19 | 1.5M |
| 2025-09-09 | 113.29 | $111.31 | 222519 |
| 2025-09-08 | 113.50 | $113.21 | 310712 |
| 2025-09-05 | 113.53 | $112.84 | 272100 |
| 2025-09-04 | 113.60 | $112.83 | 350633 |
| 2025-09-03 | 113.68 | $113.14 | 338315 |
| 2025-09-02 | 113.74 | $111.96 | 232000 |
| 2025-08-29 | 113.93 | $113.46 | 271600 |
| 2025-08-28 | 113.98 | $114.80 | 272000 |
| 2025-08-27 | 113.89 | $113.54 | 694500 |
| 2025-08-26 | 113.93 | $112.80 | 375200 |
| 2025-08-25 | 114.05 | $113.13 | 287826 |
| 2025-08-22 | 114.14 | $114.71 | 473100 |
| 2025-08-21 | 114.09 | $114.37 | 1.8M |
| 2025-08-20 | 114.06 | $113.63 | 921519 |
| 2025-08-19 | 114.10 | $113.83 | 288209 |
| 2025-08-18 | 114.13 | $116.19 | 516300 |
| 2025-08-15 | 113.91 | $118.25 | 779821 |
| 2025-08-14 | 113.46 | $115.55 | 819027 |
| 2025-08-13 | 113.23 | $120.77 | 475015 |
| 2025-08-12 | 112.44 | $118.30 | 354625 |
| 2025-08-11 | 111.82 | $116.00 | 502100 |
| 2025-08-08 | 111.39 | $116.62 | 291123 |
| 2025-08-07 | 110.83 | $115.52 | 454900 |
| 2025-08-06 | 110.34 | $115.01 | 283451 |
| 2025-08-05 | 109.85 | $114.29 | 288100 |
| 2025-08-04 | 109.38 | $113.40 | 277919 |
| 2025-08-01 | 108.96 | $111.71 | 488600 |
| 2025-07-31 | 108.67 | $112.29 | 388000 |
| 2025-07-30 | 108.29 | $111.61 | 355000 |
| 2025-07-29 | 107.94 | $111.40 | 350354 |
| 2025-07-28 | 107.57 | $112.93 | 490100 |
| 2025-07-25 | 107.01 | $113.29 | 991509 |
| 2025-07-24 | 106.35 | $110.00 | 679100 |
| 2025-07-23 | 105.96 | $108.26 | 431800 |
| 2025-07-22 | 105.72 | $107.84 | 445111 |
| 2025-07-21 | 105.50 | $108.32 | 370300 |
| 2025-07-18 | 105.20 | $109.09 | 311700 |
| 2025-07-17 | 104.79 | $109.52 | 426700 |
| 2025-07-16 | 104.30 | $109.45 | 360427 |
| 2025-07-15 | 103.75 | $108.28 | 329337 |
| 2025-07-14 | 103.28 | $109.46 | 251700 |
| 2025-07-11 | 102.63 | $108.63 | 315600 |
| 2025-07-10 | 102.00 | $109.25 | 491718 |
| 2025-07-09 | 101.23 | $108.75 | 401010 |
| 2025-07-08 | 100.44 | $108.38 | 489913 |
| 2025-07-07 | 99.60 | $107.23 | 475121 |
| 2025-07-03 | 98.80 | $107.90 | 451000 |
| 2025-07-02 | 97.84 | $105.15 | 991130 |
| 2025-07-01 | 97.08 | $103.99 | 876927 |
| 2025-06-30 | 96.35 | $98.52 | 270817 |
| 2025-06-27 | 96.12 | $98.41 | 621926 |
| 2025-06-26 | 95.88 | $98.13 | 596900 |
| 2025-06-25 | 95.64 | $98.60 | 788119 |
| 2025-06-24 | 95.33 | $97.84 | 393900 |
| 2025-06-23 | 95.06 | $98.22 | 365615 |
| 2025-06-20 | 94.73 | $95.89 | 419100 |
| 2025-06-18 | 94.61 | $96.37 | 353027 |
| 2025-06-17 | 94.42 | $94.57 | 293900 |
| 2025-06-16 | 94.41 | $94.62 | 320400 |
| 2025-06-13 | 94.39 | $94.75 | 337716 |
| 2025-06-12 | 94.35 | $94.73 | 225713 |
| 2025-06-11 | 94.31 | $95.12 | 213200 |
| 2025-06-10 | 94.22 | $96.44 | 206745 |
| 2025-06-09 | 93.99 | $96.71 | 241020 |
| 2025-06-06 | 93.70 | $96.00 | 216900 |
| 2025-06-05 | 93.46 | $96.03 | 239123 |
| 2025-06-04 | 93.19 | $95.59 | 205931 |
| 2025-06-03 | 92.94 | $93.87 | 302124 |
| 2025-06-02 | 92.84 | $94.49 | 382441 |
| 2025-05-30 | 92.67 | $94.53 | 264336 |
| 2025-05-29 | 92.47 | $94.45 | 326700 |
| 2025-05-28 | 92.26 | $94.37 | 256008 |
| 2025-05-27 | 92.04 | $95.36 | 173700 |
| 2025-05-23 | 91.69 | $93.94 | 193900 |
| 2025-05-22 | 91.46 | $93.81 | 184506 |
| 2025-05-21 | 91.21 | $94.23 | 231800 |
| 2025-05-20 | 90.89 | $94.73 | 204300 |
| 2025-05-19 | 90.49 | $94.45 | 205301 |
| 2025-05-16 | 90.07 | $94.28 | 345438 |
| 2025-05-15 | 89.63 | $94.54 | 215800 |
| 2025-05-14 | 89.11 | $91.83 | 329500 |
| 2025-05-13 | 88.83 | $92.65 | 415121 |
| 2025-05-12 | 88.42 | $94.94 | 332883 |
| 2025-05-09 | 87.74 | $95.64 | 309800 |
| 2025-05-08 | 86.90 | $95.33 | 290800 |
| 2025-05-07 | 86.02 | $94.32 | 451100 |
| 2025-05-06 | 85.14 | $94.72 | 333131 |
| 2025-05-05 | 84.14 | $93.61 | 219400 |
| 2025-05-02 | 83.14 | $93.73 | 252032 |
| 2025-05-01 | 82.02 | $92.66 | 638700 |
| 2025-04-30 | 80.90 | $93.95 | 1.0M |
| 2025-04-29 | 79.53 | $94.34 | 840128 |
| 2025-04-28 | 77.97 | $90.07 | 1.1M |
| 2025-04-25 | 76.70 | $90.99 | 1.5M |
| 2025-04-24 | 75.19 | $80.14 | 516423 |
| 2025-04-23 | 74.67 | $79.16 | 596100 |
| 2025-04-22 | 74.20 | $78.40 | 617113 |
| 2025-04-21 | 73.76 | $74.73 | 412344 |
| 2025-04-17 | 73.66 | $74.56 | 239343 |
| 2025-04-16 | 73.56 | $74.13 | 256002 |
| 2025-04-15 | 73.50 | $74.72 | 206000 |
| 2025-04-14 | 73.37 | $74.86 | 330203 |
| 2025-04-11 | 73.22 | $74.11 | 315500 |
| 2025-04-10 | 73.12 | $72.71 | 292215 |
| 2025-04-09 | 73.17 | $73.29 | 619913 |
| 2025-04-08 | 73.15 | $68.75 | 828900 |
| 2025-04-07 | 73.62 | $72.37 | 829700 |
| 2025-04-04 | 73.75 | $74.66 | 917136 |
| 2025-04-03 | 73.65 | $75.07 | 425300 |
| 2025-04-02 | 73.50 | $75.67 | 347048 |
| 2025-04-01 | 73.27 | $74.98 | 280200 |
| 2025-03-31 | 73.09 | $74.43 | 362900 |
| 2025-03-28 | 72.95 | $73.60 | 259800 |
| 2025-03-27 | 72.88 | $73.35 | 412411 |
| 2025-03-26 | 72.84 | $73.28 | 269600 |
| 2025-03-25 | 72.79 | $73.31 | 260542 |
| 2025-03-24 | 72.73 | $73.36 | 317100 |
| 2025-03-21 | 72.67 | $72.78 | 642721 |
| 2025-03-20 | 72.66 | $74.11 | 290500 |
| 2025-03-19 | 72.50 | $73.88 | 261117 |
| 2025-03-18 | 72.36 | $74.03 | 257311 |
| 2025-03-17 | 72.18 | $73.02 | 159708 |
| 2025-03-14 | 72.09 | $73.30 | 205700 |
| 2025-03-13 | 71.97 | $72.60 | 206833 |
| 2025-03-12 | 71.90 | $72.90 | 384434 |
| 2025-03-11 | 71.79 | $74.01 | 283720 |
| 2025-03-10 | 71.56 | $73.39 | 337900 |
| 2025-03-07 | 71.37 | $72.99 | 392900 |
| 2025-03-06 | 71.20 | $71.33 | 236100 |
| 2025-03-05 | 71.18 | $70.73 | 253500 |
| 2025-03-04 | 71.23 | $68.71 | 245525 |
| 2025-03-03 | 71.50 | $68.71 | 253500 |
| 2025-02-28 | 71.79 | $69.40 | 266017 |
| 2025-02-27 | 72.04 | $68.36 | 304309 |
| 2025-02-26 | 72.43 | $69.45 | 221911 |
| 2025-02-25 | 72.74 | $70.24 | 151032 |
| 2025-02-24 | 73.01 | $69.66 | 214141 |
| 2025-02-21 | 73.36 | $69.23 | 218707 |
| 2025-02-20 | 73.79 | $69.86 | 176602 |
| 2025-02-19 | 74.21 | $70.08 | 263814 |
| 2025-02-18 | 74.64 | $70.88 | 262204 |
| 2025-02-14 | 75.04 | $71.23 | 622038 |
| 2025-02-13 | 75.44 | $77.00 | 251800 |
| 2025-02-12 | 75.27 | $75.19 | 155000 |
| 2025-02-11 | 75.28 | $76.91 | 125700 |
| 2025-02-10 | 75.11 | $76.11 | 151800 |
| 2025-02-07 | 75.01 | $75.91 | 161000 |
| 2025-02-06 | 74.91 | $77.40 | 205900 |
| 2025-02-05 | 74.65 | $76.62 | 272526 |
| 2025-02-04 | 74.44 | $76.02 | 179040 |
| 2025-02-03 | 74.28 | $75.10 | 163600 |
| 2025-01-31 | 74.19 | $75.51 | 162413 |
| 2025-01-30 | 74.05 | $75.55 | 95400 |
| 2025-01-29 | 73.89 | $75.04 | 167800 |
| 2025-01-28 | 73.77 | $76.13 | 99200 |
| 2025-01-27 | 73.53 | $76.20 | 132618 |
| 2025-01-24 | 73.24 | $76.06 | 96725 |
| 2025-01-23 | 72.95 | $76.30 | 132005 |
| 2025-01-22 | 72.59 | $75.69 | 280100 |
| 2025-01-21 | 72.27 | $75.31 | 191600 |
| 2025-01-17 | 71.95 | $73.72 | 150500 |
| 2025-01-16 | 71.76 | $72.72 | 220025 |
| 2025-01-15 | 71.66 | $72.14 | 384100 |
| 2025-01-14 | 71.61 | $69.55 | 319300 |
| 2025-01-13 | 71.83 | $68.24 | 223600 |
| 2025-01-10 | 72.21 | $67.31 | 319300 |
| 2025-01-08 | 72.72 | $70.49 | 288022 |
| 2025-01-07 | 72.96 | $69.40 | 219300 |
| 2025-01-06 | 73.33 | $69.99 | 218700 |
| 2025-01-03 | 73.68 | $69.92 | 120600 |
| 2025-01-02 | 74.08 | $69.93 | 143002 |
| 2024-12-31 | 74.51 | $71.26 | 130003 |
| 2024-12-30 | 74.86 | $71.00 | 143215 |
| 2024-12-27 | 75.26 | $72.18 | 158300 |
| 2024-12-26 | 75.59 | $73.00 | 142681 |
| 2024-12-24 | 75.86 | $73.43 | 35704 |
| 2024-12-23 | 76.12 | $72.98 | 114700 |
| 2024-12-20 | 76.45 | $73.34 | 557100 |
| 2024-12-19 | 76.77 | $73.00 | 189712 |
| 2024-12-18 | 77.17 | $73.79 | 183827 |
| 2024-12-17 | 77.53 | $76.46 | 187980 |
| 2024-12-16 | 77.64 | $77.24 | 150152 |
| 2024-12-13 | 77.68 | $77.29 | 100000 |
| 2024-12-12 | 77.72 | $77.38 | 116902 |
| 2024-12-11 | 77.76 | $77.00 | 246900 |
| 2024-12-10 | 77.84 | $76.64 | 338391 |
| 2024-12-09 | 77.96 | $78.00 | 157200 |
| 2024-12-06 | 77.96 | $78.10 | 132819 |
| 2024-12-05 | 77.95 | $78.00 | 276844 |
| 2024-12-04 | 77.94 | $78.28 | 149700 |
| 2024-12-03 | 77.90 | $78.04 | 105600 |
| 2024-12-02 | 77.89 | $78.45 | 136846 |
| 2024-11-29 | 77.83 | $77.64 | 121700 |
| 2024-11-27 | 77.85 | $77.09 | 201445 |
| 2024-11-26 | 77.93 | $77.99 | 179600 |
| 2024-11-25 | 77.92 | $79.20 | 296405 |
| 2024-11-22 | 77.79 | $78.67 | 181044 |
| 2024-11-21 | 77.70 | $77.19 | 128200 |
| 2024-11-20 | 77.75 | $76.31 | 152625 |
| 2024-11-19 | 77.90 | $76.45 | 173200 |
| 2024-11-18 | 78.06 | $77.08 | 186400 |
| 2024-11-15 | 78.16 | $77.00 | 209600 |
| 2024-11-14 | 78.28 | $78.00 | 154732 |
| 2024-11-13 | 78.31 | $79.16 | 172600 |
| 2024-11-12 | 78.22 | $78.42 | 123111 |
| 2024-11-11 | 78.20 | $80.39 | 125900 |
| 2024-11-08 | 77.97 | $79.57 | 228100 |
| 2024-11-07 | 77.80 | $80.74 | 257905 |
| 2024-11-06 | 77.49 | $81.38 | 380500 |
| 2024-11-05 | 77.08 | $76.49 | 132000 |
| 2024-11-04 | 77.15 | $75.34 | 100900 |
| 2024-11-01 | 77.34 | $75.64 | 106900 |
| 2024-10-31 | 77.51 | $75.48 | 124533 |
| 2024-10-30 | 77.73 | $77.28 | 94302 |
| 2024-10-29 | 77.77 | $78.36 | 87700 |
| 2024-10-28 | 77.71 | $79.21 | 249506 |
| 2024-10-25 | 77.56 | $77.55 | 113000 |
| 2024-10-24 | 77.56 | $77.49 | 110425 |
| 2024-10-23 | 77.56 | $77.09 | 125200 |
| 2024-10-22 | 77.61 | $77.06 | 61600 |
| 2024-10-21 | 77.67 | $77.06 | 74800 |
| 2024-10-18 | 77.74 | $78.67 | 93300 |
| 2024-10-17 | 77.64 | $78.68 | 86800 |
| 2024-10-16 | 77.53 | $78.91 | 76803 |
| 2024-10-15 | 77.38 | $78.10 | 97917 |
| 2024-10-14 | 77.31 | $77.86 | 74740 |
| 2024-10-11 | 77.25 | $77.60 | 65326 |
| 2024-10-10 | 77.21 | $76.75 | 130900 |
| 2024-10-09 | 77.26 | $77.34 | 89010 |
| 2024-10-08 | 77.25 | $76.78 | 75630 |
| 2024-10-07 | 77.30 | $76.43 | 88500 |
| 2024-10-04 | 77.39 | $77.50 | 70900 |
| 2024-10-03 | 77.38 | $76.68 | 84003 |
| 2024-10-02 | 77.45 | $78.25 | 79447 |
| 2024-10-01 | 77.37 | $78.47 | 89900 |
| 2024-09-30 | 77.25 | $80.22 | 118225 |
| 2024-09-27 | 76.94 | $79.70 | 78700 |
| 2024-09-26 | 76.65 | $79.52 | 88000 |
| 2024-09-25 | 76.35 | $78.10 | 111236 |
| 2024-09-24 | 76.16 | $78.71 | 86936 |
| 2024-09-23 | 75.90 | $78.07 | 96600 |
| 2024-09-20 | 75.67 | $77.52 | 598200 |
| 2024-09-19 | 75.47 | $79.09 | 140005 |
| 2024-09-18 | 75.09 | $76.64 | 101100 |
| 2024-09-17 | 74.93 | $76.67 | 108300 |
| 2024-09-16 | 74.75 | $75.25 | 83000 |
| 2024-09-13 | 74.69 | $75.53 | 96300 |
| 2024-09-12 | 74.61 | $73.83 | 67300 |
| 2024-09-11 | 74.69 | $73.64 | 128318 |
| 2024-09-10 | 74.80 | $74.20 | 100700 |
| 2024-09-09 | 74.86 | $73.76 | 102327 |
| 2024-09-06 | 74.98 | $74.09 | 79239 |
| 2024-09-05 | 75.07 | $75.23 | 104247 |
| 2024-09-04 | 75.05 | $75.56 | 92000 |
| 2024-09-03 | 75.00 | $75.55 | 132100 |
| 2024-08-30 | 74.94 | $77.84 | 145004 |
| 2024-08-29 | 74.63 | $76.59 | 63614 |
| 2024-08-28 | 74.43 | $76.19 | 218400 |
| 2024-08-27 | 74.24 | $75.55 | 106600 |
| 2024-08-26 | 74.11 | $75.20 | 136820 |
| 2024-08-23 | 73.99 | $75.46 | 169382 |
| 2024-08-22 | 73.84 | $74.12 | 155821 |
| 2024-08-21 | 73.81 | $74.30 | 106500 |
| 2024-08-20 | 73.75 | $72.64 | 64400 |
| 2024-08-19 | 73.87 | $73.77 | 75113 |
| 2024-08-16 | 73.88 | $73.06 | 88738 |
| 2024-08-15 | 73.97 | $72.91 | 91535 |
| 2024-08-14 | 74.08 | $71.26 | 115738 |
| 2024-08-13 | 74.38 | $71.36 | 158100 |
| 2024-08-12 | 74.70 | $71.05 | 113100 |
| 2024-08-09 | 75.08 | $71.63 | 118600 |
| 2024-08-08 | 75.44 | $71.56 | 88700 |
| 2024-08-07 | 75.85 | $70.26 | 130405 |
| 2024-08-06 | 76.44 | $72.00 | 134034 |
| 2024-08-05 | 76.91 | $71.07 | 324900 |
| 2024-08-02 | 77.52 | $73.68 | 183013 |
| 2024-08-01 | 77.93 | $76.01 | 209347 |
| 2024-07-31 | 78.13 | $78.05 | 198667 |
| 2024-07-30 | 78.14 | $77.70 | 168916 |
| 2024-07-29 | 78.18 | $78.30 | 287900 |
| 2024-07-26 | 78.17 | $76.64 | 303946 |
| 2024-07-25 | 78.33 | $80.58 | 359926 |
| 2024-07-24 | 78.09 | $80.87 | 176900 |
| 2024-07-23 | 77.80 | $81.68 | 149239 |
| 2024-07-22 | 77.39 | $80.79 | 137300 |
| 2024-07-19 | 77.03 | $79.25 | 135438 |
| 2024-07-18 | 76.80 | $79.90 | 99600 |
| 2024-07-17 | 76.48 | $80.24 | 179800 |
| 2024-07-16 | 76.08 | $80.57 | 235326 |
| 2024-07-15 | 75.61 | $79.31 | 168306 |
| 2024-07-12 | 75.22 | $78.33 | 122200 |
| 2024-07-11 | 74.89 | $77.81 | 156000 |
| 2024-07-10 | 74.58 | $75.54 | 131600 |
| 2024-07-09 | 74.48 | $73.93 | 245548 |
| 2024-07-08 | 74.54 | $74.36 | 141400 |
| 2024-07-05 | 74.56 | $74.03 | 116700 |
| 2024-07-03 | 74.61 | $73.93 | 55900 |
| 2024-07-02 | 74.68 | $73.43 | 90625 |
| 2024-07-01 | 74.82 | $73.66 | 131337 |
| 2024-06-28 | 74.94 | $74.19 | 592000 |
| 2024-06-27 | 75.02 | $74.27 | 111004 |
| 2024-06-26 | 75.10 | $73.44 | 244842 |
| 2024-06-25 | 75.27 | $73.30 | 117544 |
| 2024-06-24 | 75.48 | $74.53 | 104400 |
| 2024-06-21 | 75.58 | $74.48 | 455631 |
| 2024-06-20 | 75.69 | $74.60 | 83348 |
| 2024-06-18 | 75.81 | $75.36 | 92900 |
| 2024-06-17 | 75.85 | $75.81 | 93300 |
| 2024-06-14 | 75.86 | $75.41 | 94702 |
| 2024-06-13 | 75.91 | $76.58 | 99800 |
| 2024-06-12 | 75.83 | $77.19 | 158408 |
| 2024-06-11 | 75.69 | $76.65 | 147021 |
| 2024-06-10 | 75.59 | $75.69 | 170411 |
| 2024-06-07 | 75.58 | $76.10 | 97000 |
| 2024-06-06 | 75.53 | $77.05 | 88100 |
| 2024-06-05 | 75.37 | $77.09 | 115400 |
| 2024-06-04 | 75.18 | $75.71 | 193000 |
| 2024-06-03 | 75.13 | $76.54 | 131600 |
| 2024-05-31 | 74.98 | $77.67 | 296529 |
| 2024-05-30 | 74.70 | $76.75 | 329747 |
| 2024-05-29 | 74.48 | $74.26 | 202900 |
| 2024-05-28 | 74.51 | $74.90 | 140900 |
| 2024-05-24 | 74.46 | $75.46 | 107537 |
| 2024-05-23 | 74.36 | $74.55 | 117900 |
| 2024-05-22 | 74.34 | $75.13 | 117116 |
| 2024-05-21 | 74.26 | $75.99 | 254200 |
| 2024-05-20 | 74.07 | $75.65 | 63900 |
| 2024-05-17 | 73.91 | $75.98 | 103743 |
| 2024-05-16 | 73.69 | $75.50 | 143625 |
| 2024-05-15 | 73.50 | $75.26 | 157718 |
| 2024-05-14 | 73.31 | $75.09 | 168500 |
| 2024-05-13 | 73.13 | $75.59 | 165200 |
| 2024-05-10 | 72.87 | $76.39 | 116345 |
| 2024-05-09 | 72.49 | $76.21 | 152218 |
| 2024-05-08 | 72.10 | $76.13 | 213507 |
| 2024-05-07 | 71.68 | $75.62 | 168912 |
| 2024-05-06 | 71.26 | $74.99 | 108241 |
| 2024-05-03 | 70.87 | $74.00 | 176200 |
| 2024-05-02 | 70.54 | $74.50 | 170500 |
| 2024-05-01 | 70.13 | $73.65 | 237200 |
| 2024-04-30 | 69.76 | $73.22 | 229200 |
| 2024-04-29 | 69.39 | $72.68 | 257000 |
| 2024-04-26 | 69.05 | $70.36 | 271131 |
| 2024-04-25 | 68.91 | $69.64 | 244224 |
| 2024-04-24 | 68.83 | $70.03 | 1.3M |
| 2024-04-23 | 68.70 | $69.89 | 365200 |
| 2024-04-22 | 68.58 | $68.97 | 310300 |
| 2024-04-19 | 68.54 | $69.14 | 189100 |
| 2024-04-18 | 68.47 | $68.23 | 338605 |
| 2024-04-17 | 68.50 | $67.82 | 147200 |
| 2024-04-16 | 68.57 | $68.28 | 239800 |
| 2024-04-15 | 68.60 | $69.06 | 269845 |
| 2024-04-12 | 68.55 | $68.32 | 149300 |
| 2024-04-11 | 68.58 | $69.57 | 136900 |
| 2024-04-10 | 68.47 | $68.88 | 232716 |
| 2024-04-09 | 68.43 | $71.76 | 242500 |
| 2024-04-08 | 68.08 | $69.84 | 222806 |
| 2024-04-05 | 67.90 | $67.31 | 110414 |
| 2024-04-04 | 67.96 | $67.50 | 104700 |
| 2024-04-03 | 68.01 | $68.64 | 138038 |
| 2024-04-02 | 67.94 | $67.49 | 279800 |
| 2024-04-01 | 67.99 | $68.69 | 161000 |
| 2024-03-28 | 67.91 | $69.19 | 176200 |
| 2024-03-27 | 67.78 | $68.91 | 257700 |
| 2024-03-26 | 67.66 | $67.52 | 169600 |
| 2024-03-25 | 67.67 | $67.63 | 103338 |
| 2024-03-22 | 67.68 | $67.86 | 127645 |
| 2024-03-21 | 67.66 | $69.81 | 149000 |
| 2024-03-20 | 67.43 | $69.59 | 149100 |
| 2024-03-19 | 67.20 | $68.23 | 238946 |
| 2024-03-18 | 67.10 | $67.99 | 288108 |
| 2024-03-15 | 67.00 | $68.91 | 557024 |
| 2024-03-14 | 66.80 | $67.90 | 236200 |
| 2024-03-13 | 66.69 | $69.98 | 174540 |
| 2024-03-12 | 66.34 | $69.24 | 118700 |
| 2024-03-11 | 66.03 | $69.14 | 149500 |
| 2024-03-08 | 65.71 | $68.67 | 156208 |
| 2024-03-07 | 65.40 | $67.87 | 117205 |
| 2024-03-06 | 65.13 | $66.19 | 134245 |
| 2024-03-05 | 65.02 | $66.23 | 168200 |
| 2024-03-04 | 64.90 | $66.80 | 321639 |
| 2024-03-01 | 64.70 | $66.68 | 189320 |
| 2024-02-29 | 64.49 | $66.88 | 380644 |
| 2024-02-28 | 64.24 | $64.44 | 127141 |
| 2024-02-27 | 64.21 | $65.05 | 128500 |
| 2024-02-26 | 64.13 | $65.64 | 324113 |
| 2024-02-23 | 63.97 | $67.69 | 273603 |
| 2024-02-22 | 63.58 | $66.63 | 181912 |
| 2024-02-21 | 63.25 | $66.11 | 233400 |
| 2024-02-20 | 62.95 | $65.23 | 153538 |
| 2024-02-16 | 62.71 | $65.50 | 271900 |
| 2024-02-15 | 62.42 | $64.75 | 224000 |
| 2024-02-14 | 62.18 | $62.14 | 271100 |
| 2024-02-13 | 62.18 | $61.18 | 543608 |
| 2024-02-12 | 62.28 | $62.18 | 337234 |
| 2024-02-09 | 62.29 | $60.39 | 803249 |
| 2024-02-08 | 62.50 | $62.74 | 179940 |
| 2024-02-07 | 62.47 | $63.06 | 180500 |
| 2024-02-06 | 62.41 | $62.09 | 163011 |
| 2024-02-05 | 62.44 | $60.97 | 212944 |
| 2024-02-02 | 62.60 | $62.96 | 126000 |
| 2024-02-01 | 62.56 | $62.85 | 137200 |
| 2024-01-31 | 62.53 | $62.03 | 174300 |
| 2024-01-30 | 62.58 | $63.21 | 165900 |
| 2024-01-29 | 62.51 | $63.08 | 230400 |
| 2024-01-26 | 62.45 | $62.79 | 154128 |
| 2024-01-25 | 62.42 | $61.93 | 137100 |
| 2024-01-24 | 62.47 | $60.81 | 90800 |
| 2024-01-23 | 62.64 | $62.07 | 139820 |
| 2024-01-22 | 62.70 | $62.33 | 185600 |
| 2024-01-19 | 62.74 | $61.11 | 148539 |
| 2024-01-18 | 62.91 | $60.54 | 144239 |
| 2024-01-17 | 63.16 | $60.47 | 171700 |
| 2024-01-16 | 63.45 | $61.55 | 119508 |
| 2024-01-12 | 63.65 | $62.80 | 98424 |
| 2024-01-11 | 63.74 | $62.26 | 139800 |
| 2024-01-10 | 63.89 | $63.01 | 110204 |
| 2024-01-09 | 63.98 | $62.98 | 148213 |
| 2024-01-08 | 64.09 | $63.88 | 115401 |
| 2024-01-05 | 64.11 | $63.05 | 143400 |
| 2024-01-04 | 64.22 | $63.89 | 155735 |
| 2024-01-03 | 64.26 | $64.18 | 167023 |
| 2024-01-02 | 64.27 | $65.84 | 175441 |
| 2023-12-29 | 64.10 | $66.00 | 112500 |
| 2023-12-28 | 63.90 | $66.72 | 106724 |
| 2023-12-27 | 63.61 | $66.29 | 107120 |
| 2023-12-26 | 63.32 | $66.56 | 164300 |
| 2023-12-22 | 62.98 | $66.28 | 137619 |
| 2023-12-21 | 62.64 | $65.99 | 356224 |
| 2023-12-20 | 62.28 | $65.51 | 310145 |
| 2023-12-19 | 61.94 | $66.69 | 204500 |
| 2023-12-18 | 61.44 | $65.00 | 318318 |
| 2023-12-15 | 61.07 | $65.62 | 1.1M |
| 2023-12-14 | 60.59 | $65.06 | 325500 |
| 2023-12-13 | 60.12 | $63.51 | 243605 |
| 2023-12-12 | 59.76 | $61.52 | 208900 |
| 2023-12-11 | 59.58 | $61.33 | 248812 |
| 2023-12-08 | 59.39 | $61.37 | 114149 |
| 2023-12-07 | 59.18 | $61.67 | 215300 |
| 2023-12-06 | 58.92 | $60.79 | 186500 |
| 2023-12-05 | 58.72 | $60.15 | 348700 |
| 2023-12-04 | 58.57 | $59.85 | 137716 |
| 2023-12-01 | 58.44 | $59.72 | 217700 |
| 2023-11-30 | 58.31 | $57.94 | 195409 |
| 2023-11-29 | 58.34 | $58.43 | 259100 |
| 2023-11-28 | 58.34 | $58.16 | 234946 |
| 2023-11-27 | 58.35 | $58.21 | 198700 |
| 2023-11-24 | 58.37 | $58.83 | 109246 |
| 2023-11-22 | 58.32 | $58.29 | 1.9M |
| 2023-11-21 | 58.32 | $57.37 | 559404 |
| 2023-11-20 | 58.42 | $58.24 | 411850 |
| 2023-11-17 | 58.44 | $60.74 | 278749 |
| 2023-11-16 | 58.20 | $61.46 | 137616 |
| 2023-11-15 | 57.86 | $61.26 | 303414 |
| 2023-11-14 | 57.50 | $61.38 | 210639 |
| 2023-11-13 | 57.09 | $57.48 | 125810 |
| 2023-11-10 | 57.05 | $57.57 | 123300 |
| 2023-11-09 | 57.00 | $57.31 | 242500 |
| 2023-11-08 | 56.96 | $57.39 | 102128 |
| 2023-11-07 | 56.92 | $57.82 | 110800 |
| 2023-11-06 | 56.82 | $57.96 | 147424 |
| 2023-11-03 | 56.70 | $58.68 | 134400 |
| 2023-11-02 | 56.50 | $57.32 | 131600 |
| 2023-11-01 | 56.41 | $56.03 | 134800 |
| 2023-10-31 | 56.45 | $56.42 | 169900 |
| 2023-10-30 | 56.45 | $55.14 | 187700 |
| 2023-10-27 | 56.59 | $55.88 | 196729 |
| 2023-10-26 | 56.67 | $56.31 | 183000 |
| 2023-10-25 | 56.70 | $55.49 | 180612 |
| 2023-10-24 | 56.83 | $55.95 | 411100 |
| 2023-10-23 | 56.92 | $56.75 | 373906 |
| 2023-10-20 | 56.94 | $57.58 | 532600 |
| 2023-10-19 | 56.88 | $56.19 | 426069 |
| 2023-10-18 | 56.95 | $56.17 | 345300 |
| 2023-10-17 | 57.03 | $58.16 | 455042 |
| 2023-10-16 | 56.91 | $53.40 | 426200 |
| 2023-10-13 | 57.28 | $53.14 | 220600 |
| 2023-10-12 | 57.72 | $53.27 | 257000 |
| 2023-10-11 | 58.18 | $54.50 | 231000 |
| 2023-10-10 | 58.57 | $56.27 | 336800 |
| 2023-10-09 | 58.81 | $55.73 | 174900 |
| 2023-10-06 | 59.14 | $56.42 | 188100 |
| 2023-10-05 | 59.43 | $56.41 | 184100 |
| 2023-10-04 | 59.74 | $56.48 | 218426 |
| 2023-10-03 | 60.09 | $56.37 | 275400 |
| 2023-10-02 | 60.48 | $56.57 | 330700 |
| 2023-09-29 | 60.89 | $58.48 | 329720 |
| 2023-09-28 | 61.14 | $59.29 | 395900 |
| 2023-09-27 | 61.34 | $59.43 | 209537 |
| 2023-09-26 | 61.54 | $58.81 | 242216 |
| 2023-09-25 | 61.83 | $60.43 | 124930 |
| 2023-09-22 | 61.97 | $60.55 | 191600 |
| 2023-09-21 | 62.12 | $60.87 | 228013 |
| 2023-09-20 | 62.25 | $61.63 | 171500 |
| 2023-09-19 | 62.32 | $61.50 | 215709 |
| 2023-09-18 | 62.41 | $62.05 | 377010 |
| 2023-09-15 | 62.44 | $63.79 | 8.0M |
| 2023-09-14 | 62.30 | $63.49 | 373000 |
| 2023-09-13 | 62.18 | $62.01 | 249436 |
| 2023-09-12 | 62.19 | $62.23 | 211300 |
| 2023-09-11 | 62.19 | $63.42 | 232900 |
| 2023-09-08 | 62.06 | $63.88 | 241600 |
| 2023-09-07 | 61.87 | $64.33 | 279324 |
| 2023-09-06 | 61.61 | $64.81 | 283900 |
| 2023-09-05 | 61.27 | $64.64 | 580600 |
| 2023-09-01 | 60.92 | $62.01 | 135800 |
| 2023-08-31 | 60.80 | $61.61 | 155700 |
| 2023-08-30 | 60.72 | $61.67 | 138700 |
| 2023-08-29 | 60.62 | $60.79 | 121108 |
| 2023-08-28 | 60.60 | $60.67 | 136400 |
| 2023-08-25 | 60.59 | $60.09 | 134829 |
| 2023-08-24 | 60.65 | $59.45 | 150500 |
| 2023-08-23 | 60.77 | $59.62 | 224803 |
| 2023-08-22 | 60.89 | $58.82 | 134116 |
| 2023-08-21 | 61.11 | $58.10 | 197660 |
| 2023-08-18 | 61.43 | $58.55 | 549948 |
| 2023-08-17 | 61.73 | $58.40 | 158100 |
| 2023-08-16 | 62.08 | $57.98 | 162243 |
| 2023-08-15 | 62.51 | $57.92 | 139300 |
| 2023-08-14 | 63.00 | $58.35 | 238600 |
| 2023-08-11 | 63.48 | $58.88 | 163300 |
| 2023-08-10 | 63.97 | $59.44 | 245205 |
| 2023-08-09 | 64.45 | $59.32 | 180835 |
| 2023-08-08 | 64.99 | $60.49 | 170612 |
| 2023-08-07 | 65.46 | $61.66 | 131113 |
| 2023-08-04 | 65.86 | $61.54 | 133318 |
| 2023-08-03 | 66.31 | $62.11 | 187900 |
| 2023-08-02 | 66.76 | $63.95 | 208200 |
| 2023-08-01 | 67.05 | $63.69 | 200700 |
| 2023-07-31 | 67.41 | $64.04 | 272209 |
| 2023-07-28 | 67.76 | $64.74 | 165319 |
| 2023-07-27 | 68.08 | $65.44 | 177400 |
| 2023-07-26 | 68.35 | $65.86 | 343400 |
| 2023-07-25 | 68.62 | $65.27 | 196300 |
| 2023-07-24 | 68.97 | $64.28 | 285900 |
| 2023-07-21 | 69.46 | $65.39 | 323300 |
| 2023-07-20 | 69.89 | $69.37 | 127508 |
| 2023-07-19 | 69.95 | $69.77 | 178500 |
| 2023-07-18 | 69.97 | $68.48 | 153548 |
| 2023-07-17 | 70.12 | $67.90 | 136017 |
| 2023-07-14 | 70.36 | $68.85 | 123100 |
| 2023-07-13 | 70.51 | $68.65 | 159200 |
| 2023-07-12 | 70.71 | $69.34 | 192234 |
| 2023-07-11 | 70.86 | $68.54 | 192540 |
| 2023-07-10 | 71.10 | $68.52 | 161000 |
| 2023-07-07 | 71.37 | $68.20 | 176429 |
| 2023-07-06 | 71.70 | $67.84 | 122400 |
| 2023-07-05 | 72.11 | $69.54 | 111600 |
| 2023-07-03 | 72.38 | $71.10 | 117500 |
| 2023-06-30 | 72.52 | $71.13 | 136722 |
| 2023-06-29 | 72.66 | $70.99 | 122843 |
| 2023-06-28 | 72.84 | $69.62 | 112428 |
| 2023-06-27 | 73.18 | $69.91 | 100500 |
| 2023-06-26 | 73.52 | $70.59 | 102820 |
| 2023-06-23 | 73.83 | $69.56 | 282645 |
| 2023-06-22 | 74.28 | $71.45 | 93427 |
| 2023-06-21 | 74.58 | $72.40 | 107900 |
| 2023-06-20 | 74.81 | $73.07 | 144300 |
| 2023-06-16 | 74.99 | $74.59 | 276946 |
| 2023-06-15 | 75.03 | $75.33 | 128800 |
| 2023-06-14 | 75.00 | $74.62 | 130904 |
| 2023-06-13 | 75.04 | $75.70 | 126400 |
| 2023-06-12 | 74.97 | $75.34 | 137500 |
| 2023-06-09 | 74.93 | $75.56 | 194700 |
| 2023-06-08 | 74.87 | $77.70 | 133400 |
| 2023-06-07 | 74.57 | $78.21 | 162622 |
| 2023-06-06 | 74.19 | $76.83 | 148000 |
| 2023-06-05 | 73.91 | $74.54 | 86734 |
| 2023-06-02 | 73.84 | $77.10 | 130528 |
| 2023-06-01 | 73.50 | $73.01 | 78200 |
| 2023-05-31 | 73.55 | $72.03 | 156718 |
| 2023-05-30 | 73.71 | $72.96 | 94100 |
| 2023-05-26 | 73.79 | $72.54 | 97335 |
| 2023-05-25 | 73.92 | $72.00 | 86618 |
| 2023-05-24 | 74.12 | $72.32 | 110800 |
| 2023-05-23 | 74.31 | $73.39 | 111000 |
| 2023-05-22 | 74.41 | $74.28 | 78703 |
| 2023-05-19 | 74.42 | $74.11 | 138600 |
| 2023-05-18 | 74.45 | $74.44 | 87839 |
| 2023-05-17 | 74.45 | $73.87 | 130315 |
| 2023-05-16 | 74.52 | $73.14 | 91443 |
| 2023-05-15 | 74.66 | $74.32 | 83200 |
| 2023-05-12 | 74.70 | $73.63 | 152437 |
| 2023-05-11 | 74.81 | $74.53 | 108000 |
| 2023-05-10 | 74.84 | $74.31 | 85600 |
| 2023-05-09 | 74.89 | $74.79 | 86649 |
| 2023-05-08 | 74.90 | $75.85 | 83926 |
| 2023-05-05 | 74.80 | $75.80 | 100800 |
| 2023-05-04 | 74.70 | $75.02 | 129200 |
| 2023-05-03 | 74.67 | $75.48 | 157600 |
| 2023-05-02 | 74.58 | $75.54 | 157121 |
| 2023-05-01 | 74.48 | $75.79 | 123700 |
| 2023-04-28 | 74.34 | $74.46 | 229800 |
| 2023-04-27 | 74.33 | $73.70 | 157900 |
| 2023-04-26 | 74.40 | $71.72 | 223936 |
| 2023-04-25 | 74.68 | $73.16 | 189039 |
| 2023-04-24 | 74.84 | $74.05 | 128500 |
| 2023-04-21 | 74.92 | $74.79 | 116500 |
| 2023-04-20 | 74.93 | $74.92 | 122628 |
| 2023-04-19 | 74.93 | $75.28 | 111247 |
| 2023-04-18 | 74.90 | $74.64 | 97200 |
| 2023-04-17 | 74.92 | $75.63 | 99649 |
| 2023-04-14 | 74.85 | $75.32 | 125400 |
| 2023-04-13 | 74.80 | $76.33 | 96300 |
| 2023-04-12 | 74.64 | $75.93 | 104500 |
| 2023-04-11 | 74.50 | $77.11 | 121300 |
| 2023-04-10 | 74.23 | $76.39 | 168700 |
| 2023-04-06 | 74.00 | $75.44 | 173800 |
| 2023-04-05 | 73.85 | $74.65 | 146934 |
| 2023-04-04 | 73.77 | $74.89 | 110300 |
| 2023-04-03 | 73.65 | $75.64 | 127045 |
| 2023-03-31 | 73.44 | $76.56 | 249827 |
| 2023-03-30 | 73.11 | $74.41 | 102523 |
| 2023-03-29 | 72.97 | $74.63 | 194100 |
| 2023-03-28 | 72.80 | $74.32 | 151700 |
| 2023-03-27 | 72.64 | $74.20 | 89000 |
| 2023-03-24 | 72.48 | $73.53 | 163046 |
| 2023-03-23 | 72.37 | $71.31 | 159800 |
| 2023-03-22 | 72.48 | $70.77 | 152630 |
| 2023-03-21 | 72.66 | $71.86 | 197025 |
| 2023-03-20 | 72.74 | $71.43 | 164000 |
| 2023-03-17 | 72.88 | $70.35 | 509908 |
| 2023-03-16 | 73.14 | $71.27 | 200408 |
| 2023-03-15 | 73.34 | $70.97 | 290624 |
| 2023-03-14 | 73.59 | $71.14 | 132100 |
| 2023-03-13 | 73.85 | $69.41 | 131127 |
| 2023-03-10 | 74.32 | $70.11 | 190000 |
| 2023-03-09 | 74.76 | $71.74 | 113638 |
| 2023-03-08 | 75.08 | $73.01 | 99632 |
| 2023-03-07 | 75.29 | $73.10 | 133200 |
| 2023-03-06 | 75.52 | $73.81 | 125600 |
| 2023-03-03 | 75.70 | $76.14 | 81100 |
| 2023-03-02 | 75.66 | $75.70 | 99926 |
| 2023-03-01 | 75.65 | $74.99 | 132300 |
| 2023-02-28 | 75.72 | $75.39 | 175323 |
| 2023-02-27 | 75.76 | $75.38 | 162349 |
| 2023-02-24 | 75.80 | $74.79 | 124700 |
| 2023-02-23 | 75.90 | $74.85 | 143600 |
| 2023-02-22 | 76.02 | $74.76 | 273123 |
| 2023-02-21 | 76.15 | $74.54 | 241100 |
| 2023-02-17 | 76.32 | $77.49 | 288000 |
| 2023-02-16 | 76.19 | $78.10 | 318118 |
| 2023-02-15 | 75.99 | $79.09 | 244648 |
| 2023-02-14 | 75.67 | $78.18 | 315900 |
| 2023-02-13 | 75.40 | $76.84 | 273100 |
| 2023-02-10 | 75.25 | $74.10 | 361009 |
| 2023-02-09 | 75.37 | $72.49 | 389500 |
| 2023-02-08 | 75.68 | $75.70 | 112100 |
| 2023-02-07 | 75.67 | $77.31 | 290105 |
| 2023-02-06 | 75.50 | $77.50 | 118500 |
| 2023-02-03 | 75.29 | $78.48 | 121500 |
| 2023-02-02 | 74.96 | $78.85 | 180300 |
| 2023-02-01 | 74.55 | $76.99 | 181833 |
| 2023-01-31 | 74.29 | $75.69 | 261742 |
| 2023-01-30 | 74.14 | $73.43 | 212300 |
| 2023-01-27 | 74.22 | $72.54 | 74700 |
| 2023-01-26 | 74.39 | $73.14 | 125700 |
| 2023-01-25 | 74.52 | $73.28 | 146136 |
| 2023-01-24 | 74.65 | $72.87 | 190341 |
| 2023-01-23 | 74.84 | $75.15 | 118610 |
| 2023-01-20 | 74.81 | $74.00 | 195500 |
| 2023-01-19 | 74.89 | $75.28 | 108800 |
| 2023-01-18 | 74.85 | $76.04 | 110300 |
| 2023-01-17 | 74.73 | $77.54 | 97000 |
| 2023-01-13 | 74.43 | $77.99 | 76000 |
| 2023-01-12 | 74.06 | $78.29 | 123710 |
| 2023-01-11 | 73.61 | $76.63 | 107229 |
| 2023-01-10 | 73.30 | $75.12 | 180335 |
| 2023-01-09 | 73.10 | $74.08 | 115800 |
| 2023-01-06 | 73.00 | $74.29 | 91029 |
| 2023-01-05 | 72.87 | $71.79 | 155100 |
| 2023-01-04 | 72.98 | $73.12 | 108307 |
| 2023-01-03 | 72.96 | $72.67 | 132001 |
| 2022-12-30 | 72.99 | $72.92 | 76110 |
| 2022-12-29 | 73.00 | $73.89 | 84500 |
| 2022-12-28 | 72.91 | $72.31 | 50231 |
| 2022-12-27 | 72.97 | $73.18 | 62942 |
| 2022-12-23 | 72.95 | $72.93 | 51910 |
| 2022-12-22 | 72.95 | $72.30 | 88900 |
| 2022-12-21 | 73.02 | $72.97 | 121900 |
| 2022-12-20 | 73.03 | $71.93 | 92100 |
| 2022-12-19 | 73.14 | $71.62 | 124137 |
| 2022-12-16 | 73.30 | $72.63 | 602700 |
| 2022-12-15 | 73.37 | $72.44 | 119400 |
| 2022-12-14 | 73.47 | $74.00 | 170809 |
| 2022-12-13 | 73.41 | $74.77 | 169400 |
| 2022-12-12 | 73.27 | $74.19 | 109100 |
| 2022-12-09 | 73.18 | $73.25 | 90425 |
| 2022-12-08 | 73.17 | $73.80 | 128900 |
| 2022-12-07 | 73.10 | $73.38 | 83400 |
| 2022-12-06 | 73.07 | $73.51 | 133400 |
| 2022-12-05 | 73.02 | $74.66 | 94700 |
| 2022-12-02 | 72.85 | $75.65 | 99000 |
| 2022-12-01 | 72.56 | $74.49 | 137913 |
| 2022-11-30 | 72.36 | $74.71 | 244700 |
| 2022-11-29 | 72.11 | $73.51 | 95043 |
| 2022-11-28 | 71.96 | $73.76 | 139800 |
| 2022-11-25 | 71.77 | $74.24 | 48018 |
| 2022-11-23 | 71.51 | $74.23 | 149120 |
| 2022-11-22 | 71.22 | $73.58 | 118100 |
| 2022-11-21 | 70.98 | $72.82 | 90400 |
| 2022-11-18 | 70.78 | $72.73 | 158014 |
| 2022-11-17 | 70.58 | $72.21 | 140748 |
| 2022-11-16 | 70.40 | $71.51 | 182806 |
| 2022-11-15 | 70.29 | $72.17 | 168127 |
| 2022-11-14 | 70.09 | $71.43 | 211900 |
| 2022-11-11 | 69.95 | $72.43 | 200400 |
| 2022-11-10 | 69.69 | $72.46 | 166639 |
| 2022-11-09 | 69.40 | $67.75 | 97316 |
| 2022-11-08 | 69.57 | $69.18 | 120200 |
| 2022-11-07 | 69.61 | $69.24 | 216100 |
| 2022-11-04 | 69.65 | $68.36 | 122900 |
| 2022-11-03 | 69.78 | $67.22 | 118700 |
| 2022-11-02 | 70.05 | $67.40 | 160324 |
| 2022-11-01 | 70.33 | $70.43 | 116500 |
| 2022-10-31 | 70.32 | $71.46 | 305732 |
| 2022-10-28 | 70.20 | $70.77 | 194834 |
| 2022-10-27 | 70.14 | $69.31 | 165237 |
| 2022-10-26 | 70.23 | $68.58 | 279309 |
| 2022-10-25 | 70.41 | $68.06 | 313200 |
| 2022-10-24 | 70.65 | $65.19 | 371200 |
| 2022-10-21 | 71.23 | $68.94 | 270402 |
| 2022-10-20 | 71.47 | $69.82 | 235600 |
| 2022-10-19 | 71.64 | $71.14 | 195431 |
| 2022-10-18 | 71.70 | $72.16 | 157300 |
| 2022-10-17 | 71.65 | $71.12 | 170827 |
| 2022-10-14 | 71.70 | $69.02 | 122400 |
| 2022-10-13 | 71.98 | $70.32 | 153044 |
| 2022-10-12 | 72.16 | $69.15 | 164236 |
| 2022-10-11 | 72.48 | $69.74 | 248245 |
| 2022-10-10 | 72.77 | $70.69 | 162000 |
| 2022-10-07 | 72.98 | $68.97 | 154349 |
| 2022-10-06 | 73.41 | $70.80 | 121300 |
| 2022-10-05 | 73.68 | $72.27 | 105700 |
| 2022-10-04 | 73.83 | $73.23 | 116200 |
| 2022-10-03 | 73.89 | $70.63 | 143410 |
| 2022-09-30 | 74.24 | $69.34 | 198100 |
| 2022-09-29 | 74.75 | $69.86 | 160233 |
| 2022-09-28 | 75.27 | $71.29 | 286945 |
| 2022-09-27 | 75.68 | $69.75 | 151819 |
| 2022-09-26 | 76.31 | $70.51 | 207830 |
| 2022-09-23 | 76.92 | $71.00 | 246423 |
| 2022-09-22 | 77.54 | $72.75 | 150028 |
| 2022-09-21 | 78.05 | $73.49 | 170200 |
| 2022-09-20 | 78.53 | $74.37 | 143108 |
| 2022-09-19 | 78.96 | $75.77 | 157200 |
| 2022-09-16 | 79.30 | $74.30 | 327100 |
| 2022-09-15 | 79.83 | $74.37 | 134300 |
| 2022-09-14 | 80.40 | $75.99 | 137600 |
| 2022-09-13 | 80.86 | $76.81 | 135629 |
| 2022-09-12 | 81.29 | $80.78 | 92500 |
| 2022-09-09 | 81.34 | $79.75 | 101414 |
| 2022-09-08 | 81.51 | $78.36 | 124600 |
| 2022-09-07 | 81.84 | $78.66 | 163631 |
| 2022-09-06 | 82.18 | $76.75 | 179940 |
| 2022-09-02 | 82.75 | $77.64 | 130000 |
| 2022-09-01 | 83.29 | $79.37 | 114501 |
| 2022-08-31 | 83.70 | $79.67 | 120120 |
| 2022-08-30 | 84.13 | $80.52 | 241243 |
| 2022-08-29 | 84.51 | $80.87 | 96617 |
| 2022-08-26 | 84.89 | $81.58 | 91700 |
| 2022-08-25 | 85.24 | $84.78 | 104800 |
| 2022-08-24 | 85.28 | $83.11 | 163727 |
| 2022-08-23 | 85.51 | $83.33 | 140919 |
| 2022-08-22 | 85.74 | $84.45 | 153000 |
| 2022-08-19 | 85.88 | $86.48 | 133000 |
| 2022-08-18 | 85.82 | $87.77 | 95619 |
| 2022-08-17 | 85.61 | $87.45 | 90900 |
| 2022-08-16 | 85.42 | $88.80 | 184300 |
| 2022-08-15 | 85.06 | $89.04 | 156908 |
| 2022-08-12 | 84.64 | $87.89 | 114400 |
| 2022-08-11 | 84.30 | $86.92 | 236544 |
| 2022-08-10 | 84.02 | $85.98 | 141528 |
| 2022-08-09 | 83.82 | $82.46 | 267600 |
| 2022-08-08 | 83.96 | $85.70 | 174800 |
| 2022-08-05 | 83.78 | $84.61 | 209400 |
| 2022-08-04 | 83.69 | $86.22 | 154536 |
| 2022-08-03 | 83.42 | $85.28 | 160432 |
| 2022-08-02 | 83.23 | $86.13 | 112902 |
| 2022-08-01 | 82.92 | $86.89 | 167243 |
| 2022-07-29 | 82.51 | $85.98 | 179525 |
| 2022-07-28 | 82.14 | $86.41 | 194914 |
| 2022-07-27 | 81.69 | $85.23 | 363800 |
| 2022-07-26 | 81.32 | $83.10 | 263000 |
| 2022-07-25 | 81.13 | $83.39 | 176742 |
| 2022-07-22 | 80.89 | $84.01 | 281830 |
| 2022-07-21 | 80.57 | $84.27 | 273600 |
| 2022-07-20 | 80.18 | $81.84 | 235900 |
| 2022-07-19 | 80.00 | $80.32 | 405800 |
| 2022-07-18 | 79.97 | $79.27 | 355100 |
| 2022-07-15 | 80.04 | $80.35 | 135015 |
| 2022-07-14 | 80.01 | $79.30 | 129625 |
| 2022-07-13 | 80.08 | $79.19 | 111529 |
| 2022-07-12 | 80.18 | $79.66 | 118025 |
| 2022-07-11 | 80.23 | $80.10 | 125413 |
| 2022-07-08 | 80.24 | $80.46 | 158100 |
| 2022-07-07 | 80.22 | $81.24 | 136600 |
| 2022-07-06 | 80.11 | $81.18 | 117100 |
| 2022-07-05 | 80.00 | $79.84 | 148200 |
| 2022-07-01 | 80.02 | $80.43 | 127645 |
| 2022-06-30 | 79.97 | $80.56 | 194418 |
| 2022-06-29 | 79.91 | $79.62 | 119188 |
| 2022-06-28 | 79.94 | $78.76 | 189000 |
| 2022-06-27 | 80.07 | $81.21 | 129938 |
| 2022-06-24 | 79.95 | $81.09 | 993400 |
| 2022-06-23 | 79.83 | $77.22 | 282819 |
| 2022-06-22 | 80.10 | $75.83 | 194132 |
| 2022-06-21 | 80.55 | $74.15 | 332114 |
| 2022-06-17 | 81.23 | $73.03 | 412509 |
| 2022-06-16 | 82.09 | $73.87 | 257500 |
| 2022-06-15 | 82.95 | $76.40 | 217200 |
| 2022-06-14 | 83.64 | $76.97 | 226600 |
| 2022-06-13 | 84.35 | $78.57 | 202125 |
| 2022-06-10 | 84.95 | $80.76 | 117500 |
| 2022-06-09 | 85.40 | $83.54 | 142700 |
| 2022-06-08 | 85.59 | $84.96 | 106518 |
| 2022-06-07 | 85.66 | $87.45 | 313700 |
| 2022-06-06 | 85.47 | $87.21 | 126100 |
| 2022-06-03 | 85.29 | $87.14 | 108801 |
| 2022-06-02 | 85.09 | $87.70 | 155900 |
| 2022-06-01 | 84.82 | $86.30 | 174208 |
| 2022-05-31 | 84.66 | $87.44 | 334728 |
| 2022-05-27 | 84.37 | $87.62 | 184100 |
| 2022-05-26 | 84.02 | $87.00 | 179900 |
| 2022-05-25 | 83.71 | $85.67 | 173049 |
| 2022-05-24 | 83.50 | $83.82 | 185000 |
| 2022-05-23 | 83.47 | $83.70 | 170245 |
| 2022-05-20 | 83.45 | $83.97 | 241810 |
| 2022-05-19 | 83.39 | $83.27 | 173703 |
| 2022-05-18 | 83.41 | $82.66 | 260829 |
| 2022-05-17 | 83.48 | $83.74 | 322206 |
| 2022-05-16 | 83.46 | $82.89 | 266916 |
| 2022-05-13 | 83.52 | $83.72 | 170500 |
| 2022-05-12 | 83.50 | $82.10 | 175700 |
| 2022-05-11 | 83.64 | $81.49 | 300902 |
| 2022-05-10 | 83.87 | $83.47 | 310637 |
| 2022-05-09 | 83.91 | $82.44 | 272800 |
| 2022-05-06 | 84.07 | $82.18 | 330646 |
| 2022-05-05 | 84.26 | $85.33 | 191718 |
| 2022-05-04 | 84.15 | $87.65 | 183885 |
| 2022-05-03 | 83.78 | $84.50 | 302800 |
| 2022-05-02 | 83.71 | $85.52 | 301746 |
| 2022-04-29 | 83.52 | $84.60 | 437330 |
| 2022-04-28 | 83.40 | $84.98 | 266729 |
| 2022-04-27 | 83.24 | $83.37 | 251500 |
| 2022-04-26 | 83.22 | $81.98 | 425624 |
| 2022-04-25 | 83.35 | $84.50 | 687519 |
| 2022-04-22 | 83.23 | $83.76 | 188409 |
| 2022-04-21 | 83.18 | $83.86 | 221100 |
| 2022-04-20 | 83.11 | $85.03 | 92225 |
| 2022-04-19 | 82.90 | $84.69 | 110431 |
| 2022-04-18 | 82.72 | $82.31 | 137000 |
| 2022-04-14 | 82.76 | $82.44 | 160300 |
| 2022-04-13 | 82.79 | $83.53 | 159800 |
| 2022-04-12 | 82.71 | $82.05 | 255637 |
| 2022-04-11 | 82.78 | $82.62 | 227600 |
| 2022-04-08 | 82.80 | $83.55 | 177600 |
| 2022-04-07 | 82.72 | $84.55 | 196700 |
| 2022-04-06 | 82.53 | $84.28 | 193538 |
| 2022-04-05 | 82.35 | $84.26 | 187500 |
| 2022-04-04 | 82.15 | $85.71 | 162246 |
| 2022-04-01 | 81.77 | $85.72 | 308703 |
| 2022-03-31 | 81.35 | $83.95 | 174800 |
| 2022-03-30 | 81.08 | $84.66 | 194000 |
| 2022-03-29 | 80.71 | $86.39 | 306316 |
| 2022-03-28 | 80.11 | $82.75 | 191345 |
| 2022-03-25 | 79.83 | $81.00 | 189200 |
| 2022-03-24 | 79.71 | $80.65 | 108100 |
| 2022-03-23 | 79.61 | $79.53 | 176925 |
| 2022-03-22 | 79.61 | $80.67 | 139036 |
| 2022-03-21 | 79.50 | $80.40 | 106900 |
| 2022-03-18 | 79.41 | $81.10 | 381400 |
| 2022-03-17 | 79.23 | $80.00 | 147400 |
| 2022-03-16 | 79.15 | $80.09 | 247600 |
| 2022-03-15 | 79.05 | $77.76 | 126343 |
| 2022-03-14 | 79.19 | $76.26 | 141428 |
| 2022-03-11 | 79.49 | $75.31 | 275500 |
| 2022-03-10 | 79.93 | $76.50 | 127606 |
| 2022-03-09 | 80.30 | $77.63 | 152141 |
| 2022-03-08 | 80.58 | $75.10 | 234234 |
| 2022-03-07 | 81.15 | $75.92 | 203300 |
| 2022-03-04 | 81.70 | $79.38 | 228100 |
| 2022-03-03 | 81.95 | $80.80 | 134600 |
| 2022-03-02 | 82.07 | $79.78 | 200822 |
| 2022-03-01 | 82.31 | $78.53 | 372200 |
| 2022-02-28 | 82.71 | $82.13 | 339139 |
| 2022-02-25 | 82.77 | $81.63 | 204612 |
| 2022-02-24 | 82.89 | $78.78 | 335400 |
| 2022-02-23 | 83.32 | $79.55 | 201200 |
| 2022-02-22 | 83.72 | $80.23 | 201208 |
| 2022-02-18 | 84.08 | $81.02 | 349600 |
| 2022-02-17 | 84.41 | $81.76 | 427116 |
| 2022-02-16 | 84.68 | $81.13 | 426804 |
| 2022-02-15 | 85.06 | $83.09 | 626133 |
| 2022-02-14 | 85.27 | $80.22 | 309283 |
| 2022-02-11 | 85.80 | $80.35 | 445000 |
| 2022-02-10 | 86.37 | $83.43 | 551900 |
| 2022-02-09 | 86.68 | $84.25 | 399200 |
| 2022-02-08 | 86.94 | $82.98 | 310900 |
| 2022-02-07 | 87.35 | $82.24 | 307200 |
| 2022-02-04 | 87.89 | $81.38 | 702600 |
| 2022-02-03 | 88.58 | $82.16 | 411008 |
| 2022-02-02 | 89.25 | $83.65 | 597400 |
| 2022-02-01 | 89.84 | $83.95 | 433000 |
| 2022-01-31 | 90.46 | $84.74 | 239300 |
| 2022-01-28 | 91.06 | $84.57 | 206606 |
| 2022-01-27 | 91.75 | $84.60 | 208500 |
| 2022-01-26 | 92.50 | $85.30 | 364725 |
| 2022-01-25 | 93.26 | $87.16 | 287446 |
| 2022-01-24 | 93.90 | $88.59 | 230700 |
| 2022-01-21 | 94.46 | $89.04 | 148637 |
| 2022-01-20 | 95.03 | $90.14 | 353907 |
| 2022-01-19 | 95.54 | $90.75 | 112043 |
| 2022-01-18 | 96.05 | $90.76 | 115400 |
| 2022-01-14 | 96.60 | $92.00 | 104548 |
| 2022-01-13 | 97.09 | $94.09 | 77000 |
| 2022-01-12 | 97.40 | $94.66 | 115200 |
| 2022-01-11 | 97.69 | $95.57 | 104818 |
| 2022-01-10 | 97.91 | $94.87 | 133002 |
| 2022-01-07 | 98.23 | $95.56 | 112648 |
| 2022-01-06 | 98.52 | $97.03 | 136000 |
| 2022-01-05 | 98.67 | $97.32 | 143312 |
| 2022-01-04 | 98.81 | $99.37 | 137914 |
| 2022-01-03 | 98.76 | $99.43 | 143336 |
| 2021-12-31 | 98.69 | $100.06 | 92500 |
| 2021-12-30 | 98.54 | $99.59 | 91245 |
| 2021-12-29 | 98.43 | $100.37 | 108600 |
| 2021-12-28 | 98.23 | $100.29 | 126100 |
| 2021-12-27 | 98.01 | $99.12 | 75017 |
| 2021-12-23 | 97.89 | $97.15 | 73240 |
| 2021-12-22 | 97.97 | $97.21 | 94737 |
| 2021-12-21 | 98.05 | $97.22 | 146300 |
| 2021-12-20 | 98.14 | $94.96 | 338330 |
| 2021-12-17 | 98.47 | $97.18 | 386842 |
| 2021-12-16 | 98.61 | $97.65 | 178800 |
| 2021-12-15 | 98.71 | $97.78 | 370000 |
| 2021-12-14 | 98.81 | $97.69 | 252500 |
| 2021-12-13 | 98.92 | $97.99 | 142332 |
| 2021-12-10 | 99.02 | $99.15 | 129000 |
| 2021-12-09 | 99.01 | $98.91 | 113200 |
| 2021-12-08 | 99.02 | $99.23 | 136200 |
| 2021-12-07 | 99.00 | $98.33 | 145247 |
| 2021-12-06 | 99.07 | $99.37 | 218700 |
| 2021-12-03 | 99.03 | $95.70 | 209100 |
| 2021-12-02 | 99.38 | $97.56 | 220015 |
| 2021-12-01 | 99.58 | $96.43 | 223648 |
| 2021-11-30 | 99.91 | $97.29 | 300815 |
| 2021-11-29 | 100.18 | $99.38 | 148500 |
| 2021-11-26 | 100.27 | $99.92 | 112240 |
| 2021-11-24 | 100.30 | $102.50 | 144535 |
| 2021-11-23 | 100.07 | $102.86 | 141323 |
| 2021-11-22 | 99.78 | $103.06 | 132900 |
| 2021-11-19 | 99.43 | $102.61 | 248809 |
| 2021-11-18 | 99.10 | $102.25 | 167300 |
| 2021-11-17 | 98.77 | $102.65 | 206400 |
| 2021-11-16 | 98.36 | $105.34 | 277200 |
| 2021-11-15 | 97.62 | $102.98 | 270716 |
| 2021-11-12 | 97.06 | $101.71 | 139700 |
| 2021-11-11 | 96.57 | $99.73 | 101818 |
| 2021-11-10 | 96.24 | $99.46 | 100248 |
| 2021-11-09 | 95.90 | $99.49 | 106607 |
| 2021-11-08 | 95.52 | $99.32 | 114628 |
| 2021-11-05 | 95.12 | $98.05 | 157617 |
| 2021-11-04 | 94.81 | $96.58 | 203709 |
| 2021-11-03 | 94.63 | $96.44 | 208315 |
| 2021-11-02 | 94.44 | $96.98 | 251420 |
| 2021-11-01 | 94.17 | $95.48 | 158924 |
| 2021-10-29 | 94.03 | $95.60 | 266100 |
| 2021-10-28 | 93.86 | $94.11 | 119800 |
| 2021-10-27 | 93.84 | $94.70 | 226000 |
| 2021-10-26 | 93.75 | $96.52 | 161812 |
| 2021-10-25 | 93.46 | $96.44 | 103907 |
| 2021-10-22 | 93.14 | $96.00 | 160100 |
| 2021-10-21 | 92.84 | $96.54 | 155146 |
| 2021-10-20 | 92.45 | $95.82 | 111500 |
| 2021-10-19 | 92.10 | $95.95 | 258300 |
| 2021-10-18 | 91.69 | $96.26 | 242336 |
| 2021-10-15 | 91.21 | $96.21 | 323100 |
| 2021-10-14 | 90.69 | $91.79 | 303100 |
| 2021-10-13 | 90.57 | $88.75 | 181532 |
| 2021-10-12 | 90.76 | $89.49 | 203332 |
| 2021-10-11 | 90.89 | $89.09 | 114916 |
| 2021-10-08 | 91.08 | $89.16 | 151532 |
| 2021-10-07 | 91.29 | $90.86 | 273036 |
| 2021-10-06 | 91.33 | $90.90 | 360812 |
| 2021-10-05 | 91.38 | $91.81 | 397506 |
| 2021-10-04 | 91.33 | $93.15 | 233900 |
| 2021-10-01 | 91.14 | $94.04 | 262400 |
| 2021-09-30 | 90.84 | $91.08 | 259100 |
| 2021-09-29 | 90.81 | $92.78 | 188425 |
| 2021-09-28 | 90.60 | $91.79 | 191330 |
| 2021-09-27 | 90.48 | $92.69 | 184902 |
| 2021-09-24 | 90.25 | $91.85 | 185500 |
| 2021-09-23 | 90.08 | $92.09 | 292640 |
| 2021-09-22 | 89.86 | $91.85 | 284600 |
| 2021-09-21 | 89.66 | $90.21 | 240898 |
| 2021-09-20 | 89.60 | $89.85 | 269400 |
| 2021-09-17 | 89.57 | $91.40 | 703335 |
| 2021-09-16 | 89.38 | $92.85 | 211400 |
| 2021-09-15 | 89.01 | $93.30 | 285517 |
| 2021-09-14 | 88.56 | $91.48 | 231223 |
| 2021-09-13 | 88.25 | $90.33 | 166709 |
| 2021-09-10 | 88.04 | $91.08 | 221215 |
| 2021-09-09 | 87.71 | $90.67 | 287800 |
| 2021-09-08 | 87.40 | $89.67 | 236723 |
| 2021-09-07 | 87.17 | $87.97 | 238610 |
| 2021-09-03 | 87.08 | $88.19 | 206700 |
| 2021-09-02 | 86.96 | $88.06 | 253452 |
| 2021-09-01 | 86.85 | $87.97 | 271300 |
| 2021-08-31 | 86.73 | $86.85 | 218017 |
| 2021-08-30 | 86.72 | $86.99 | 121416 |
| 2021-08-27 | 86.69 | $87.72 | 205731 |
| 2021-08-26 | 86.58 | $85.36 | 120844 |
| 2021-08-25 | 86.71 | $86.61 | 127900 |
| 2021-08-24 | 86.72 | $87.06 | 131621 |
| 2021-08-23 | 86.68 | $86.92 | 112817 |
| 2021-08-20 | 86.66 | $86.20 | 206000 |
| 2021-08-19 | 86.71 | $85.46 | 167329 |
| 2021-08-18 | 86.84 | $86.04 | 92238 |
| 2021-08-17 | 86.92 | $87.40 | 125011 |
| 2021-08-16 | 86.87 | $88.84 | 79500 |
| 2021-08-13 | 86.66 | $88.87 | 68300 |
| 2021-08-12 | 86.43 | $88.40 | 83911 |
| 2021-08-11 | 86.23 | $88.35 | 67945 |
| 2021-08-10 | 86.00 | $87.54 | 80600 |
| 2021-08-09 | 85.84 | $86.66 | 93834 |
| 2021-08-06 | 85.75 | $87.12 | 73400 |
| 2021-08-05 | 85.61 | $86.18 | 95703 |
| 2021-08-04 | 85.55 | $85.08 | 92700 |
| 2021-08-03 | 85.60 | $87.07 | 127936 |
| 2021-08-02 | 85.44 | $86.78 | 209300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
118.18
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
55.80
Average
82.29
Maximum
120.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 118.18 | $123.96 | 349764 |
| 2026-07-29 | 117.60 | $122.60 | 470400 |
| 2026-07-28 | 117.15 | $124.57 | 607900 |
| 2026-07-27 | 116.49 | $124.93 | 808400 |
| 2026-07-24 | 115.77 | $126.79 | 1.9M |
| 2026-07-23 | 114.86 | $117.03 | 1.6M |
| 2026-07-22 | 114.89 | $112.46 | 717964 |
| 2026-07-21 | 115.38 | $108.96 | 634832 |
| 2026-07-20 | 116.25 | $109.71 | 512200 |
| 2026-07-17 | 117.08 | $109.05 | 545000 |
| 2026-07-16 | 117.97 | $110.80 | 520000 |
| 2026-07-15 | 118.70 | $113.53 | 489722 |
| 2026-07-14 | 119.22 | $113.54 | 418533 |
| 2026-07-13 | 119.78 | $114.00 | 514146 |
| 2026-07-10 | 120.34 | $115.84 | 1.2M |
| 2026-07-09 | 120.75 | $119.98 | 331500 |
| 2026-07-08 | 120.77 | $119.25 | 414500 |
| 2026-07-07 | 120.82 | $123.32 | 306620 |
| 2026-07-06 | 120.43 | $124.46 | 264419 |
| 2026-07-02 | 119.88 | $124.49 | 337800 |
| 2026-07-01 | 119.27 | $122.56 | 282502 |
| 2026-06-30 | 118.80 | $123.29 | 519934 |
| 2026-06-29 | 118.20 | $118.56 | 661500 |
| 2026-06-26 | 118.04 | $120.18 | 1.2M |
| 2026-06-25 | 117.70 | $121.82 | 539400 |
| 2026-06-24 | 117.18 | $120.90 | 536817 |
| 2026-06-23 | 116.74 | $118.74 | 382900 |
| 2026-06-22 | 116.48 | $119.07 | 537369 |
| 2026-06-18 | 116.16 | $113.48 | 939530 |
| 2026-06-17 | 116.37 | $111.05 | 656644 |
| 2026-06-16 | 116.83 | $111.71 | 1.6M |
| 2026-06-15 | 117.24 | $121.94 | 319119 |
| 2026-06-12 | 116.64 | $124.11 | 242425 |
| 2026-06-11 | 115.80 | $124.19 | 370500 |
| 2026-06-10 | 114.91 | $119.78 | 270300 |
| 2026-06-09 | 114.42 | $119.47 | 376420 |
| 2026-06-08 | 113.95 | $112.86 | 289200 |
| 2026-06-05 | 114.13 | $112.19 | 202000 |
| 2026-06-04 | 114.41 | $112.79 | 312500 |
| 2026-06-03 | 114.66 | $112.87 | 442335 |
| 2026-06-02 | 114.91 | $113.36 | 342946 |
| 2026-06-01 | 115.13 | $111.76 | 411847 |
| 2026-05-29 | 115.50 | $113.85 | 359200 |
| 2026-05-28 | 115.67 | $116.61 | 243100 |
| 2026-05-27 | 115.60 | $117.79 | 301845 |
| 2026-05-26 | 115.44 | $116.86 | 374901 |
| 2026-05-22 | 115.40 | $114.44 | 239126 |
| 2026-05-21 | 115.64 | $113.09 | 449900 |
| 2026-05-20 | 115.94 | $114.09 | 373522 |
| 2026-05-19 | 116.06 | $114.10 | 501300 |
| 2026-05-18 | 116.10 | $113.91 | 356019 |
| 2026-05-15 | 116.09 | $113.93 | 358237 |
| 2026-05-14 | 116.01 | $117.24 | 361500 |
| 2026-05-13 | 115.52 | $115.76 | 345605 |
| 2026-05-12 | 115.05 | $115.95 | 401300 |
| 2026-05-11 | 114.45 | $117.33 | 348800 |
| 2026-05-08 | 113.62 | $118.20 | 358449 |
| 2026-05-07 | 112.58 | $117.85 | 357200 |
| 2026-05-06 | 111.46 | $119.12 | 485100 |
| 2026-05-05 | 110.09 | $115.73 | 415602 |
| 2026-05-04 | 108.94 | $114.47 | 420200 |
| 2026-05-01 | 107.80 | $112.93 | 405746 |
| 2026-04-30 | 106.71 | $113.64 | 1.2M |
| 2026-04-29 | 105.44 | $120.54 | 426300 |
| 2026-04-28 | 103.36 | $123.07 | 554621 |
| 2026-04-27 | 100.86 | $124.64 | 1.1M |
| 2026-04-24 | 98.04 | $123.15 | 1.8M |
| 2026-04-23 | 95.18 | $99.23 | 662400 |
| 2026-04-22 | 94.54 | $95.71 | 404500 |
| 2026-04-21 | 94.19 | $97.88 | 397400 |
| 2026-04-20 | 93.57 | $99.83 | 278728 |
| 2026-04-17 | 92.68 | $100.26 | 434400 |
| 2026-04-16 | 91.68 | $95.33 | 273900 |
| 2026-04-15 | 91.10 | $92.01 | 270130 |
| 2026-04-14 | 90.83 | $93.34 | 146800 |
| 2026-04-13 | 90.41 | $94.23 | 238810 |
| 2026-04-10 | 89.88 | $93.16 | 211000 |
| 2026-04-09 | 89.44 | $92.69 | 314108 |
| 2026-04-08 | 89.04 | $93.94 | 448500 |
| 2026-04-07 | 88.51 | $92.17 | 228523 |
| 2026-04-06 | 88.14 | $92.21 | 291100 |
| 2026-04-02 | 87.76 | $92.33 | 312000 |
| 2026-04-01 | 87.38 | $91.55 | 586432 |
| 2026-03-31 | 87.09 | $86.44 | 273500 |
| 2026-03-30 | 87.35 | $87.19 | 265200 |
| 2026-03-27 | 87.59 | $86.66 | 243516 |
| 2026-03-26 | 87.96 | $87.00 | 219533 |
| 2026-03-25 | 88.34 | $86.79 | 218543 |
| 2026-03-24 | 88.79 | $84.78 | 329147 |
| 2026-03-23 | 89.49 | $84.83 | 314100 |
| 2026-03-20 | 90.21 | $82.96 | 944714 |
| 2026-03-19 | 91.15 | $86.00 | 293300 |
| 2026-03-18 | 91.82 | $85.62 | 354503 |
| 2026-03-17 | 92.55 | $89.15 | 256200 |
| 2026-03-16 | 92.96 | $88.41 | 252151 |
| 2026-03-13 | 93.47 | $89.15 | 265400 |
| 2026-03-12 | 93.95 | $91.63 | 210828 |
| 2026-03-11 | 94.24 | $90.97 | 243105 |
| 2026-03-10 | 94.64 | $91.02 | 168215 |
| 2026-03-09 | 95.09 | $91.32 | 243700 |
| 2026-03-06 | 95.54 | $91.52 | 237500 |
| 2026-03-05 | 95.99 | $93.30 | 173800 |
| 2026-03-04 | 96.27 | $95.92 | 208800 |
| 2026-03-03 | 96.29 | $97.53 | 223700 |
| 2026-03-02 | 96.15 | $100.58 | 343701 |
| 2026-02-27 | 95.68 | $101.53 | 460800 |
| 2026-02-26 | 95.10 | $97.87 | 398900 |
| 2026-02-25 | 94.85 | $96.78 | 326200 |
| 2026-02-24 | 94.70 | $95.20 | 340118 |
| 2026-02-23 | 94.70 | $91.87 | 307116 |
| 2026-02-20 | 95.04 | $90.47 | 260289 |
| 2026-02-19 | 95.54 | $90.69 | 319600 |
| 2026-02-18 | 96.06 | $91.62 | 340700 |
| 2026-02-17 | 96.51 | $92.39 | 538418 |
| 2026-02-13 | 96.91 | $93.03 | 1.6M |
| 2026-02-12 | 97.27 | $97.93 | 597771 |
| 2026-02-11 | 97.15 | $102.33 | 383711 |
| 2026-02-10 | 96.58 | $102.05 | 433800 |
| 2026-02-09 | 96.02 | $100.13 | 275200 |
| 2026-02-06 | 95.63 | $97.48 | 282600 |
| 2026-02-05 | 95.50 | $96.14 | 363227 |
| 2026-02-04 | 95.48 | $94.13 | 285743 |
| 2026-02-03 | 95.65 | $93.09 | 299100 |
| 2026-02-02 | 95.93 | $94.98 | 257500 |
| 2026-01-30 | 96.03 | $94.52 | 312842 |
| 2026-01-29 | 96.16 | $95.60 | 334025 |
| 2026-01-28 | 96.19 | $95.06 | 212300 |
| 2026-01-27 | 96.27 | $94.57 | 160100 |
| 2026-01-26 | 96.40 | $95.89 | 199900 |
| 2026-01-23 | 96.41 | $96.02 | 131715 |
| 2026-01-22 | 96.41 | $98.30 | 144600 |
| 2026-01-21 | 96.18 | $97.68 | 185600 |
| 2026-01-20 | 96.01 | $95.17 | 194100 |
| 2026-01-16 | 96.09 | $97.30 | 200039 |
| 2026-01-15 | 95.96 | $97.30 | 162200 |
| 2026-01-14 | 95.82 | $96.07 | 309002 |
| 2026-01-13 | 95.78 | $95.33 | 316200 |
| 2026-01-12 | 95.81 | $98.70 | 210638 |
| 2026-01-09 | 95.50 | $98.12 | 189220 |
| 2026-01-08 | 95.23 | $96.98 | 149044 |
| 2026-01-07 | 95.05 | $93.62 | 191800 |
| 2026-01-06 | 95.17 | $94.82 | 240100 |
| 2026-01-05 | 95.17 | $94.85 | 230000 |
| 2026-01-02 | 95.16 | $93.44 | 128231 |
| 2025-12-31 | 95.28 | $93.95 | 121007 |
| 2025-12-30 | 95.36 | $94.44 | 113423 |
| 2025-12-29 | 95.39 | $95.25 | 115332 |
| 2025-12-26 | 95.36 | $96.11 | 187000 |
| 2025-12-24 | 95.26 | $96.18 | 59300 |
| 2025-12-23 | 95.15 | $96.36 | 126900 |
| 2025-12-22 | 95.03 | $97.23 | 261800 |
| 2025-12-19 | 94.81 | $96.75 | 923100 |
| 2025-12-18 | 94.62 | $97.14 | 237234 |
| 2025-12-17 | 94.37 | $96.56 | 594439 |
| 2025-12-16 | 94.17 | $93.84 | 211537 |
| 2025-12-15 | 94.22 | $94.10 | 277420 |
| 2025-12-12 | 94.24 | $93.91 | 385623 |
| 2025-12-11 | 94.29 | $95.76 | 336319 |
| 2025-12-10 | 94.15 | $94.56 | 376900 |
| 2025-12-09 | 94.13 | $92.66 | 260720 |
| 2025-12-08 | 94.30 | $90.02 | 264616 |
| 2025-12-05 | 94.73 | $92.39 | 199700 |
| 2025-12-04 | 94.93 | $94.42 | 261400 |
| 2025-12-03 | 94.95 | $92.62 | 363500 |
| 2025-12-02 | 95.13 | $94.81 | 181625 |
| 2025-12-01 | 95.09 | $95.65 | 266904 |
| 2025-11-28 | 94.96 | $97.49 | 119800 |
| 2025-11-26 | 94.62 | $97.65 | 465300 |
| 2025-11-25 | 94.23 | $97.30 | 292441 |
| 2025-11-24 | 93.86 | $96.28 | 317312 |
| 2025-11-21 | 93.58 | $94.87 | 504400 |
| 2025-11-20 | 93.44 | $93.30 | 310134 |
| 2025-11-19 | 93.47 | $93.07 | 211352 |
| 2025-11-18 | 93.53 | $93.33 | 226900 |
| 2025-11-17 | 93.58 | $92.74 | 165400 |
| 2025-11-14 | 93.71 | $93.93 | 245408 |
| 2025-11-13 | 93.73 | $95.25 | 351479 |
| 2025-11-12 | 93.62 | $94.81 | 308900 |
| 2025-11-11 | 93.56 | $94.61 | 276420 |
| 2025-11-10 | 93.51 | $92.88 | 309300 |
| 2025-11-07 | 93.63 | $93.17 | 296640 |
| 2025-11-06 | 93.73 | $91.98 | 388200 |
| 2025-11-05 | 93.93 | $96.09 | 478922 |
| 2025-11-04 | 93.74 | $91.28 | 621000 |
| 2025-11-03 | 94.01 | $91.91 | 915731 |
| 2025-10-31 | 94.22 | $94.29 | 1.1M |
| 2025-10-30 | 94.22 | $89.75 | 705865 |
| 2025-10-29 | 94.65 | $90.02 | 494407 |
| 2025-10-28 | 95.07 | $94.44 | 529245 |
| 2025-10-27 | 95.06 | $95.21 | 409824 |
| 2025-10-24 | 94.97 | $96.72 | 434836 |
| 2025-10-23 | 94.73 | $96.17 | 184400 |
| 2025-10-22 | 94.54 | $95.70 | 181400 |
| 2025-10-21 | 94.41 | $96.75 | 231603 |
| 2025-10-20 | 94.21 | $96.81 | 247714 |
| 2025-10-17 | 94.02 | $95.78 | 389728 |
| 2025-10-16 | 93.96 | $93.57 | 387631 |
| 2025-10-15 | 94.16 | $94.85 | 358700 |
| 2025-10-14 | 94.26 | $95.25 | 250811 |
| 2025-10-13 | 94.35 | $93.61 | 329206 |
| 2025-10-10 | 94.65 | $92.65 | 600316 |
| 2025-10-09 | 95.10 | $92.51 | 331400 |
| 2025-10-08 | 95.63 | $93.58 | 260943 |
| 2025-10-07 | 96.13 | $92.34 | 440500 |
| 2025-10-06 | 96.83 | $93.65 | 483900 |
| 2025-10-03 | 97.50 | $94.90 | 738326 |
| 2025-10-02 | 98.14 | $91.75 | 617800 |
| 2025-10-01 | 99.17 | $91.53 | 531500 |
| 2025-09-30 | 100.33 | $93.85 | 590424 |
| 2025-09-29 | 101.36 | $93.00 | 735644 |
| 2025-09-26 | 102.57 | $95.48 | 527515 |
| 2025-09-25 | 103.63 | $96.72 | 412600 |
| 2025-09-24 | 104.65 | $99.14 | 481400 |
| 2025-09-23 | 105.51 | $100.43 | 357813 |
| 2025-09-22 | 106.30 | $101.55 | 405633 |
| 2025-09-19 | 107.05 | $102.94 | 1.0M |
| 2025-09-18 | 107.73 | $103.14 | 453200 |
| 2025-09-17 | 108.43 | $100.83 | 414036 |
| 2025-09-16 | 109.41 | $100.91 | 504344 |
| 2025-09-15 | 110.47 | $102.99 | 448021 |
| 2025-09-12 | 111.39 | $106.42 | 637000 |
| 2025-09-11 | 112.03 | $107.53 | 567800 |
| 2025-09-10 | 112.63 | $106.19 | 1.5M |
| 2025-09-09 | 113.42 | $111.31 | 222519 |
| 2025-09-08 | 113.74 | $113.21 | 310712 |
| 2025-09-05 | 113.89 | $112.84 | 272100 |
| 2025-09-04 | 114.09 | $112.83 | 350633 |
| 2025-09-03 | 114.31 | $113.14 | 338315 |
| 2025-09-02 | 114.50 | $111.96 | 232000 |
| 2025-08-29 | 114.81 | $113.46 | 271600 |
| 2025-08-28 | 114.97 | $114.80 | 272000 |
| 2025-08-27 | 114.99 | $113.54 | 694500 |
| 2025-08-26 | 115.11 | $112.80 | 375200 |
| 2025-08-25 | 115.31 | $113.13 | 287826 |
| 2025-08-22 | 115.47 | $114.71 | 473100 |
| 2025-08-21 | 115.47 | $114.37 | 1.8M |
| 2025-08-20 | 115.49 | $113.63 | 921519 |
| 2025-08-19 | 115.55 | $113.83 | 288209 |
| 2025-08-18 | 115.56 | $116.19 | 516300 |
| 2025-08-15 | 115.31 | $118.25 | 779821 |
| 2025-08-14 | 114.82 | $115.55 | 819027 |
| 2025-08-13 | 114.56 | $120.77 | 475015 |
| 2025-08-12 | 113.75 | $118.30 | 354625 |
| 2025-08-11 | 113.12 | $116.00 | 502100 |
| 2025-08-08 | 112.69 | $116.62 | 291123 |
| 2025-08-07 | 112.15 | $115.52 | 454900 |
| 2025-08-06 | 111.69 | $115.01 | 283451 |
| 2025-08-05 | 111.25 | $114.29 | 288100 |
| 2025-08-04 | 110.85 | $113.40 | 277919 |
| 2025-08-01 | 110.51 | $111.71 | 488600 |
| 2025-07-31 | 110.31 | $112.29 | 388000 |
| 2025-07-30 | 110.02 | $111.61 | 355000 |
| 2025-07-29 | 109.75 | $111.40 | 350354 |
| 2025-07-28 | 109.45 | $112.93 | 490100 |
| 2025-07-25 | 108.93 | $113.29 | 991509 |
| 2025-07-24 | 108.31 | $110.00 | 679100 |
| 2025-07-23 | 107.94 | $108.26 | 431800 |
| 2025-07-22 | 107.69 | $107.84 | 445111 |
| 2025-07-21 | 107.44 | $108.32 | 370300 |
| 2025-07-18 | 107.08 | $109.09 | 311700 |
| 2025-07-17 | 106.58 | $109.52 | 426700 |
| 2025-07-16 | 105.98 | $109.45 | 360427 |
| 2025-07-15 | 105.30 | $108.28 | 329337 |
| 2025-07-14 | 104.68 | $109.46 | 251700 |
| 2025-07-11 | 103.87 | $108.63 | 315600 |
| 2025-07-10 | 103.08 | $109.25 | 491718 |
| 2025-07-09 | 102.17 | $108.75 | 401010 |
| 2025-07-08 | 101.25 | $108.38 | 489913 |
| 2025-07-07 | 100.31 | $107.23 | 475121 |
| 2025-07-03 | 99.42 | $107.90 | 451000 |
| 2025-07-02 | 98.41 | $105.15 | 991130 |
| 2025-07-01 | 97.60 | $103.99 | 876927 |
| 2025-06-30 | 96.87 | $98.52 | 270817 |
| 2025-06-27 | 96.63 | $98.41 | 621926 |
| 2025-06-26 | 96.39 | $98.13 | 596900 |
| 2025-06-25 | 96.15 | $98.60 | 788119 |
| 2025-06-24 | 95.86 | $97.84 | 393900 |
| 2025-06-23 | 95.61 | $98.22 | 365615 |
| 2025-06-20 | 95.32 | $95.89 | 419100 |
| 2025-06-18 | 95.23 | $96.37 | 353027 |
| 2025-06-17 | 95.09 | $94.57 | 293900 |
| 2025-06-16 | 95.12 | $94.62 | 320400 |
| 2025-06-13 | 95.15 | $94.75 | 337716 |
| 2025-06-12 | 95.16 | $94.73 | 225713 |
| 2025-06-11 | 95.16 | $95.12 | 213200 |
| 2025-06-10 | 95.12 | $96.44 | 206745 |
| 2025-06-09 | 94.94 | $96.71 | 241020 |
| 2025-06-06 | 94.72 | $96.00 | 216900 |
| 2025-06-05 | 94.58 | $96.03 | 239123 |
| 2025-06-04 | 94.42 | $95.59 | 205931 |
| 2025-06-03 | 94.30 | $93.87 | 302124 |
| 2025-06-02 | 94.34 | $94.49 | 382441 |
| 2025-05-30 | 94.32 | $94.53 | 264336 |
| 2025-05-29 | 94.28 | $94.45 | 326700 |
| 2025-05-28 | 94.26 | $94.37 | 256008 |
| 2025-05-27 | 94.24 | $95.36 | 173700 |
| 2025-05-23 | 94.10 | $93.94 | 193900 |
| 2025-05-22 | 94.08 | $93.81 | 184506 |
| 2025-05-21 | 94.01 | $94.23 | 231800 |
| 2025-05-20 | 93.82 | $94.73 | 204300 |
| 2025-05-19 | 93.51 | $94.45 | 205301 |
| 2025-05-16 | 93.14 | $94.28 | 345438 |
| 2025-05-15 | 92.68 | $94.54 | 215800 |
| 2025-05-14 | 92.11 | $91.83 | 329500 |
| 2025-05-13 | 91.71 | $92.65 | 415121 |
| 2025-05-12 | 91.15 | $94.94 | 332883 |
| 2025-05-09 | 90.27 | $95.64 | 309800 |
| 2025-05-08 | 89.21 | $95.33 | 290800 |
| 2025-05-07 | 88.08 | $94.32 | 451100 |
| 2025-05-06 | 86.93 | $94.72 | 333131 |
| 2025-05-05 | 85.63 | $93.61 | 219400 |
| 2025-05-02 | 84.34 | $93.73 | 252032 |
| 2025-05-01 | 82.95 | $92.66 | 638700 |
| 2025-04-30 | 81.59 | $93.95 | 1.0M |
| 2025-04-29 | 80.01 | $94.34 | 840128 |
| 2025-04-28 | 78.30 | $90.07 | 1.1M |
| 2025-04-25 | 76.92 | $90.99 | 1.5M |
| 2025-04-24 | 75.37 | $80.14 | 516423 |
| 2025-04-23 | 74.82 | $79.16 | 596100 |
| 2025-04-22 | 74.33 | $78.40 | 617113 |
| 2025-04-21 | 73.89 | $74.73 | 412344 |
| 2025-04-17 | 73.79 | $74.56 | 239343 |
| 2025-04-16 | 73.71 | $74.13 | 256002 |
| 2025-04-15 | 73.67 | $74.72 | 206000 |
| 2025-04-14 | 73.56 | $74.86 | 330203 |
| 2025-04-11 | 73.44 | $74.11 | 315500 |
| 2025-04-10 | 73.38 | $72.71 | 292215 |
| 2025-04-09 | 73.45 | $73.29 | 619913 |
| 2025-04-08 | 73.47 | $68.75 | 828900 |
| 2025-04-07 | 73.94 | $72.37 | 829700 |
| 2025-04-04 | 74.08 | $74.66 | 917136 |
| 2025-04-03 | 73.99 | $75.07 | 425300 |
| 2025-04-02 | 73.84 | $75.67 | 347048 |
| 2025-04-01 | 73.61 | $74.98 | 280200 |
| 2025-03-31 | 73.42 | $74.43 | 362900 |
| 2025-03-28 | 73.25 | $73.60 | 259800 |
| 2025-03-27 | 73.14 | $73.35 | 412411 |
| 2025-03-26 | 73.03 | $73.28 | 269600 |
| 2025-03-25 | 72.91 | $73.31 | 260542 |
| 2025-03-24 | 72.78 | $73.36 | 317100 |
| 2025-03-21 | 72.62 | $72.78 | 642721 |
| 2025-03-20 | 72.49 | $74.11 | 290500 |
| 2025-03-19 | 72.23 | $73.88 | 261117 |
| 2025-03-18 | 71.96 | $74.03 | 257311 |
| 2025-03-17 | 71.67 | $73.02 | 159708 |
| 2025-03-14 | 71.46 | $73.30 | 205700 |
| 2025-03-13 | 71.24 | $72.60 | 206833 |
| 2025-03-12 | 71.11 | $72.90 | 384434 |
| 2025-03-11 | 70.96 | $74.01 | 283720 |
| 2025-03-10 | 70.72 | $73.39 | 337900 |
| 2025-03-07 | 70.55 | $72.99 | 392900 |
| 2025-03-06 | 70.44 | $71.33 | 236100 |
| 2025-03-05 | 70.51 | $70.73 | 253500 |
| 2025-03-04 | 70.66 | $68.71 | 245525 |
| 2025-03-03 | 71.04 | $68.71 | 253500 |
| 2025-02-28 | 71.45 | $69.40 | 266017 |
| 2025-02-27 | 71.82 | $68.36 | 304309 |
| 2025-02-26 | 72.33 | $69.45 | 221911 |
| 2025-02-25 | 72.76 | $70.24 | 151032 |
| 2025-02-24 | 73.14 | $69.66 | 214141 |
| 2025-02-21 | 73.61 | $69.23 | 218707 |
| 2025-02-20 | 74.16 | $69.86 | 176602 |
| 2025-02-19 | 74.67 | $70.08 | 263814 |
| 2025-02-18 | 75.19 | $70.88 | 262204 |
| 2025-02-14 | 75.64 | $71.23 | 622038 |
| 2025-02-13 | 76.07 | $77.00 | 251800 |
| 2025-02-12 | 75.93 | $75.19 | 155000 |
| 2025-02-11 | 75.93 | $76.91 | 125700 |
| 2025-02-10 | 75.72 | $76.11 | 151800 |
| 2025-02-07 | 75.55 | $75.91 | 161000 |
| 2025-02-06 | 75.38 | $77.40 | 205900 |
| 2025-02-05 | 75.02 | $76.62 | 272526 |
| 2025-02-04 | 74.71 | $76.02 | 179040 |
| 2025-02-03 | 74.42 | $75.10 | 163600 |
| 2025-01-31 | 74.20 | $75.51 | 162413 |
| 2025-01-30 | 73.92 | $75.55 | 95400 |
| 2025-01-29 | 73.61 | $75.04 | 167800 |
| 2025-01-28 | 73.34 | $76.13 | 99200 |
| 2025-01-27 | 72.94 | $76.20 | 132618 |
| 2025-01-24 | 72.53 | $76.06 | 96725 |
| 2025-01-23 | 72.12 | $76.30 | 132005 |
| 2025-01-22 | 71.67 | $75.69 | 280100 |
| 2025-01-21 | 71.27 | $75.31 | 191600 |
| 2025-01-17 | 70.89 | $73.72 | 150500 |
| 2025-01-16 | 70.68 | $72.72 | 220025 |
| 2025-01-15 | 70.59 | $72.14 | 384100 |
| 2025-01-14 | 70.57 | $69.55 | 319300 |
| 2025-01-13 | 70.84 | $68.24 | 223600 |
| 2025-01-10 | 71.28 | $67.31 | 319300 |
| 2025-01-08 | 71.85 | $70.49 | 288022 |
| 2025-01-07 | 72.15 | $69.40 | 219300 |
| 2025-01-06 | 72.60 | $69.99 | 218700 |
| 2025-01-03 | 73.03 | $69.92 | 120600 |
| 2025-01-02 | 73.50 | $69.93 | 143002 |
| 2024-12-31 | 74.02 | $71.26 | 130003 |
| 2024-12-30 | 74.44 | $71.00 | 143215 |
| 2024-12-27 | 74.91 | $72.18 | 158300 |
| 2024-12-26 | 75.30 | $73.00 | 142681 |
| 2024-12-24 | 75.64 | $73.43 | 35704 |
| 2024-12-23 | 75.96 | $72.98 | 114700 |
| 2024-12-20 | 76.35 | $73.34 | 557100 |
| 2024-12-19 | 76.72 | $73.00 | 189712 |
| 2024-12-18 | 77.14 | $73.79 | 183827 |
| 2024-12-17 | 77.50 | $76.46 | 187980 |
| 2024-12-16 | 77.61 | $77.24 | 150152 |
| 2024-12-13 | 77.65 | $77.29 | 100000 |
| 2024-12-12 | 77.68 | $77.38 | 116902 |
| 2024-12-11 | 77.71 | $77.00 | 246900 |
| 2024-12-10 | 77.78 | $76.64 | 338391 |
| 2024-12-09 | 77.91 | $78.00 | 157200 |
| 2024-12-06 | 77.92 | $78.10 | 132819 |
| 2024-12-05 | 77.92 | $78.00 | 276844 |
| 2024-12-04 | 77.96 | $78.28 | 149700 |
| 2024-12-03 | 77.96 | $78.04 | 105600 |
| 2024-12-02 | 77.97 | $78.45 | 136846 |
| 2024-11-29 | 77.92 | $77.64 | 121700 |
| 2024-11-27 | 77.94 | $77.09 | 201445 |
| 2024-11-26 | 78.02 | $77.99 | 179600 |
| 2024-11-25 | 78.01 | $79.20 | 296405 |
| 2024-11-22 | 77.89 | $78.67 | 181044 |
| 2024-11-21 | 77.81 | $77.19 | 128200 |
| 2024-11-20 | 77.88 | $76.31 | 152625 |
| 2024-11-19 | 78.03 | $76.45 | 173200 |
| 2024-11-18 | 78.17 | $77.08 | 186400 |
| 2024-11-15 | 78.25 | $77.00 | 209600 |
| 2024-11-14 | 78.35 | $78.00 | 154732 |
| 2024-11-13 | 78.35 | $79.16 | 172600 |
| 2024-11-12 | 78.25 | $78.42 | 123111 |
| 2024-11-11 | 78.21 | $80.39 | 125900 |
| 2024-11-08 | 77.97 | $79.57 | 228100 |
| 2024-11-07 | 77.80 | $80.74 | 257905 |
| 2024-11-06 | 77.50 | $81.38 | 380500 |
| 2024-11-05 | 77.12 | $76.49 | 132000 |
| 2024-11-04 | 77.21 | $75.34 | 100900 |
| 2024-11-01 | 77.41 | $75.64 | 106900 |
| 2024-10-31 | 77.60 | $75.48 | 124533 |
| 2024-10-30 | 77.80 | $77.28 | 94302 |
| 2024-10-29 | 77.84 | $78.36 | 87700 |
| 2024-10-28 | 77.77 | $79.21 | 249506 |
| 2024-10-25 | 77.63 | $77.55 | 113000 |
| 2024-10-24 | 77.66 | $77.49 | 110425 |
| 2024-10-23 | 77.70 | $77.09 | 125200 |
| 2024-10-22 | 77.79 | $77.06 | 61600 |
| 2024-10-21 | 77.88 | $77.06 | 74800 |
| 2024-10-18 | 77.98 | $78.67 | 93300 |
| 2024-10-17 | 77.92 | $78.68 | 86800 |
| 2024-10-16 | 77.87 | $78.91 | 76803 |
| 2024-10-15 | 77.78 | $78.10 | 97917 |
| 2024-10-14 | 77.76 | $77.86 | 74740 |
| 2024-10-11 | 77.75 | $77.60 | 65326 |
| 2024-10-10 | 77.75 | $76.75 | 130900 |
| 2024-10-09 | 77.83 | $77.34 | 89010 |
| 2024-10-08 | 77.83 | $76.78 | 75630 |
| 2024-10-07 | 77.87 | $76.43 | 88500 |
| 2024-10-04 | 77.93 | $77.50 | 70900 |
| 2024-10-03 | 77.87 | $76.68 | 84003 |
| 2024-10-02 | 77.88 | $78.25 | 79447 |
| 2024-10-01 | 77.73 | $78.47 | 89900 |
| 2024-09-30 | 77.55 | $80.22 | 118225 |
| 2024-09-27 | 77.19 | $79.70 | 78700 |
| 2024-09-26 | 76.86 | $79.52 | 88000 |
| 2024-09-25 | 76.54 | $78.10 | 111236 |
| 2024-09-24 | 76.34 | $78.71 | 86936 |
| 2024-09-23 | 76.06 | $78.07 | 96600 |
| 2024-09-20 | 75.83 | $77.52 | 598200 |
| 2024-09-19 | 75.64 | $79.09 | 140005 |
| 2024-09-18 | 75.27 | $76.64 | 101100 |
| 2024-09-17 | 75.12 | $76.67 | 108300 |
| 2024-09-16 | 74.95 | $75.25 | 83000 |
| 2024-09-13 | 74.91 | $75.53 | 96300 |
| 2024-09-12 | 74.83 | $73.83 | 67300 |
| 2024-09-11 | 74.90 | $73.64 | 128318 |
| 2024-09-10 | 74.97 | $74.20 | 100700 |
| 2024-09-09 | 74.98 | $73.76 | 102327 |
| 2024-09-06 | 75.02 | $74.09 | 79239 |
| 2024-09-05 | 75.02 | $75.23 | 104247 |
| 2024-09-04 | 74.88 | $75.56 | 92000 |
| 2024-09-03 | 74.69 | $75.55 | 132100 |
| 2024-08-30 | 74.49 | $77.84 | 145004 |
| 2024-08-29 | 74.04 | $76.59 | 63614 |
| 2024-08-28 | 73.72 | $76.19 | 218400 |
| 2024-08-27 | 73.44 | $75.55 | 106600 |
| 2024-08-26 | 73.23 | $75.20 | 136820 |
| 2024-08-23 | 73.07 | $75.46 | 169382 |
| 2024-08-22 | 72.89 | $74.12 | 155821 |
| 2024-08-21 | 72.87 | $74.30 | 106500 |
| 2024-08-20 | 72.86 | $72.64 | 64400 |
| 2024-08-19 | 73.05 | $73.77 | 75113 |
| 2024-08-16 | 73.17 | $73.06 | 88738 |
| 2024-08-15 | 73.39 | $72.91 | 91535 |
| 2024-08-14 | 73.65 | $71.26 | 115738 |
| 2024-08-13 | 74.11 | $71.36 | 158100 |
| 2024-08-12 | 74.61 | $71.05 | 113100 |
| 2024-08-09 | 75.18 | $71.63 | 118600 |
| 2024-08-08 | 75.72 | $71.56 | 88700 |
| 2024-08-07 | 76.30 | $70.26 | 130405 |
| 2024-08-06 | 77.03 | $72.00 | 134034 |
| 2024-08-05 | 77.61 | $71.07 | 324900 |
| 2024-08-02 | 78.28 | $73.68 | 183013 |
| 2024-08-01 | 78.71 | $76.01 | 209347 |
| 2024-07-31 | 78.91 | $78.05 | 198667 |
| 2024-07-30 | 78.89 | $77.70 | 168916 |
| 2024-07-29 | 78.89 | $78.30 | 287900 |
| 2024-07-26 | 78.81 | $76.64 | 303946 |
| 2024-07-25 | 78.87 | $80.58 | 359926 |
| 2024-07-24 | 78.53 | $80.87 | 176900 |
| 2024-07-23 | 78.12 | $81.68 | 149239 |
| 2024-07-22 | 77.61 | $80.79 | 137300 |
| 2024-07-19 | 77.14 | $79.25 | 135438 |
| 2024-07-18 | 76.80 | $79.90 | 99600 |
| 2024-07-17 | 76.38 | $80.24 | 179800 |
| 2024-07-16 | 75.91 | $80.57 | 235326 |
| 2024-07-15 | 75.37 | $79.31 | 168306 |
| 2024-07-12 | 74.95 | $78.33 | 122200 |
| 2024-07-11 | 74.61 | $77.81 | 156000 |
| 2024-07-10 | 74.32 | $75.54 | 131600 |
| 2024-07-09 | 74.24 | $73.93 | 245548 |
| 2024-07-08 | 74.33 | $74.36 | 141400 |
| 2024-07-05 | 74.39 | $74.03 | 116700 |
| 2024-07-03 | 74.50 | $73.93 | 55900 |
| 2024-07-02 | 74.62 | $73.43 | 90625 |
| 2024-07-01 | 74.81 | $73.66 | 131337 |
| 2024-06-28 | 74.99 | $74.19 | 592000 |
| 2024-06-27 | 75.13 | $74.27 | 111004 |
| 2024-06-26 | 75.27 | $73.44 | 244842 |
| 2024-06-25 | 75.49 | $73.30 | 117544 |
| 2024-06-24 | 75.74 | $74.53 | 104400 |
| 2024-06-21 | 75.87 | $74.48 | 455631 |
| 2024-06-20 | 76.01 | $74.60 | 83348 |
| 2024-06-18 | 76.14 | $75.36 | 92900 |
| 2024-06-17 | 76.20 | $75.81 | 93300 |
| 2024-06-14 | 76.22 | $75.41 | 94702 |
| 2024-06-13 | 76.28 | $76.58 | 99800 |
| 2024-06-12 | 76.22 | $77.19 | 158408 |
| 2024-06-11 | 76.09 | $76.65 | 147021 |
| 2024-06-10 | 76.01 | $75.69 | 170411 |
| 2024-06-07 | 76.03 | $76.10 | 97000 |
| 2024-06-06 | 76.00 | $77.05 | 88100 |
| 2024-06-05 | 75.88 | $77.09 | 115400 |
| 2024-06-04 | 75.75 | $75.71 | 193000 |
| 2024-06-03 | 75.75 | $76.54 | 131600 |
| 2024-05-31 | 75.65 | $77.67 | 296529 |
| 2024-05-30 | 75.44 | $76.75 | 329747 |
| 2024-05-29 | 75.29 | $74.26 | 202900 |
| 2024-05-28 | 75.38 | $74.90 | 140900 |
| 2024-05-24 | 75.40 | $75.46 | 107537 |
| 2024-05-23 | 75.34 | $74.55 | 117900 |
| 2024-05-22 | 75.34 | $75.13 | 117116 |
| 2024-05-21 | 75.27 | $75.99 | 254200 |
| 2024-05-20 | 75.08 | $75.65 | 63900 |
| 2024-05-17 | 74.89 | $75.98 | 103743 |
| 2024-05-16 | 74.64 | $75.50 | 143625 |
| 2024-05-15 | 74.40 | $75.26 | 157718 |
| 2024-05-14 | 74.15 | $75.09 | 168500 |
| 2024-05-13 | 73.88 | $75.59 | 165200 |
| 2024-05-10 | 73.53 | $76.39 | 116345 |
| 2024-05-09 | 73.07 | $76.21 | 152218 |
| 2024-05-08 | 72.59 | $76.13 | 213507 |
| 2024-05-07 | 72.09 | $75.62 | 168912 |
| 2024-05-06 | 71.61 | $74.99 | 108241 |
| 2024-05-03 | 71.18 | $74.00 | 176200 |
| 2024-05-02 | 70.80 | $74.50 | 170500 |
| 2024-05-01 | 70.35 | $73.65 | 237200 |
| 2024-04-30 | 69.95 | $73.22 | 229200 |
| 2024-04-29 | 69.56 | $72.68 | 257000 |
| 2024-04-26 | 69.21 | $70.36 | 271131 |
| 2024-04-25 | 69.07 | $69.64 | 244224 |
| 2024-04-24 | 69.00 | $70.03 | 1.3M |
| 2024-04-23 | 68.87 | $69.89 | 365200 |
| 2024-04-22 | 68.76 | $68.97 | 310300 |
| 2024-04-19 | 68.72 | $69.14 | 189100 |
| 2024-04-18 | 68.67 | $68.23 | 338605 |
| 2024-04-17 | 68.71 | $67.82 | 147200 |
| 2024-04-16 | 68.80 | $68.28 | 239800 |
| 2024-04-15 | 68.83 | $69.06 | 269845 |
| 2024-04-12 | 68.80 | $68.32 | 149300 |
| 2024-04-11 | 68.83 | $69.57 | 136900 |
| 2024-04-10 | 68.75 | $68.88 | 232716 |
| 2024-04-09 | 68.73 | $71.76 | 242500 |
| 2024-04-08 | 68.43 | $69.84 | 222806 |
| 2024-04-05 | 68.30 | $67.31 | 110414 |
| 2024-04-04 | 68.42 | $67.50 | 104700 |
| 2024-04-03 | 68.51 | $68.64 | 138038 |
| 2024-04-02 | 68.48 | $67.49 | 279800 |
| 2024-04-01 | 68.56 | $68.69 | 161000 |
| 2024-03-28 | 68.51 | $69.19 | 176200 |
| 2024-03-27 | 68.41 | $68.91 | 257700 |
| 2024-03-26 | 68.31 | $67.52 | 169600 |
| 2024-03-25 | 68.33 | $67.63 | 103338 |
| 2024-03-22 | 68.34 | $67.86 | 127645 |
| 2024-03-21 | 68.32 | $69.81 | 149000 |
| 2024-03-20 | 68.10 | $69.59 | 149100 |
| 2024-03-19 | 67.88 | $68.23 | 238946 |
| 2024-03-18 | 67.78 | $67.99 | 288108 |
| 2024-03-15 | 67.69 | $68.91 | 557024 |
| 2024-03-14 | 67.49 | $67.90 | 236200 |
| 2024-03-13 | 67.36 | $69.98 | 174540 |
| 2024-03-12 | 66.99 | $69.24 | 118700 |
| 2024-03-11 | 66.66 | $69.14 | 149500 |
| 2024-03-08 | 66.29 | $68.67 | 156208 |
| 2024-03-07 | 65.95 | $67.87 | 117205 |
| 2024-03-06 | 65.65 | $66.19 | 134245 |
| 2024-03-05 | 65.50 | $66.23 | 168200 |
| 2024-03-04 | 65.31 | $66.80 | 321639 |
| 2024-03-01 | 65.06 | $66.68 | 189320 |
| 2024-02-29 | 64.80 | $66.88 | 380644 |
| 2024-02-28 | 64.49 | $64.44 | 127141 |
| 2024-02-27 | 64.41 | $65.05 | 128500 |
| 2024-02-26 | 64.27 | $65.64 | 324113 |
| 2024-02-23 | 64.05 | $67.69 | 273603 |
| 2024-02-22 | 63.61 | $66.63 | 181912 |
| 2024-02-21 | 63.25 | $66.11 | 233400 |
| 2024-02-20 | 62.91 | $65.23 | 153538 |
| 2024-02-16 | 62.65 | $65.50 | 271900 |
| 2024-02-15 | 62.34 | $64.75 | 224000 |
| 2024-02-14 | 62.08 | $62.14 | 271100 |
| 2024-02-13 | 62.06 | $61.18 | 543608 |
| 2024-02-12 | 62.13 | $62.18 | 337234 |
| 2024-02-09 | 62.12 | $60.39 | 803249 |
| 2024-02-08 | 62.28 | $62.74 | 179940 |
| 2024-02-07 | 62.22 | $63.06 | 180500 |
| 2024-02-06 | 62.12 | $62.09 | 163011 |
| 2024-02-05 | 62.13 | $60.97 | 212944 |
| 2024-02-02 | 62.26 | $62.96 | 126000 |
| 2024-02-01 | 62.20 | $62.85 | 137200 |
| 2024-01-31 | 62.15 | $62.03 | 174300 |
| 2024-01-30 | 62.21 | $63.21 | 165900 |
| 2024-01-29 | 62.16 | $63.08 | 230400 |
| 2024-01-26 | 62.15 | $62.79 | 154128 |
| 2024-01-25 | 62.17 | $61.93 | 137100 |
| 2024-01-24 | 62.31 | $60.81 | 90800 |
| 2024-01-23 | 62.57 | $62.07 | 139820 |
| 2024-01-22 | 62.73 | $62.33 | 185600 |
| 2024-01-19 | 62.89 | $61.11 | 148539 |
| 2024-01-18 | 63.18 | $60.54 | 144239 |
| 2024-01-17 | 63.56 | $60.47 | 171700 |
| 2024-01-16 | 63.96 | $61.55 | 119508 |
| 2024-01-12 | 64.28 | $62.80 | 98424 |
| 2024-01-11 | 64.48 | $62.26 | 139800 |
| 2024-01-10 | 64.73 | $63.01 | 110204 |
| 2024-01-09 | 64.90 | $62.98 | 148213 |
| 2024-01-08 | 65.06 | $63.88 | 115401 |
| 2024-01-05 | 65.13 | $63.05 | 143400 |
| 2024-01-04 | 65.27 | $63.89 | 155735 |
| 2024-01-03 | 65.31 | $64.18 | 167023 |
| 2024-01-02 | 65.30 | $65.84 | 175441 |
| 2023-12-29 | 65.10 | $66.00 | 112500 |
| 2023-12-28 | 64.85 | $66.72 | 106724 |
| 2023-12-27 | 64.50 | $66.29 | 107120 |
| 2023-12-26 | 64.14 | $66.56 | 164300 |
| 2023-12-22 | 63.72 | $66.28 | 137619 |
| 2023-12-21 | 63.29 | $65.99 | 356224 |
| 2023-12-20 | 62.85 | $65.51 | 310145 |
| 2023-12-19 | 62.42 | $66.69 | 204500 |
| 2023-12-18 | 61.84 | $65.00 | 318318 |
| 2023-12-15 | 61.39 | $65.62 | 1.1M |
| 2023-12-14 | 60.87 | $65.06 | 325500 |
| 2023-12-13 | 60.38 | $63.51 | 243605 |
| 2023-12-12 | 60.03 | $61.52 | 208900 |
| 2023-12-11 | 59.85 | $61.33 | 248812 |
| 2023-12-08 | 59.67 | $61.37 | 114149 |
| 2023-12-07 | 59.47 | $61.67 | 215300 |
| 2023-12-06 | 59.22 | $60.79 | 186500 |
| 2023-12-05 | 59.04 | $60.15 | 348700 |
| 2023-12-04 | 58.91 | $59.85 | 137716 |
| 2023-12-01 | 58.80 | $59.72 | 217700 |
| 2023-11-30 | 58.69 | $57.94 | 195409 |
| 2023-11-29 | 58.74 | $58.43 | 259100 |
| 2023-11-28 | 58.74 | $58.16 | 234946 |
| 2023-11-27 | 58.75 | $58.21 | 198700 |
| 2023-11-24 | 58.74 | $58.83 | 109246 |
| 2023-11-22 | 58.66 | $58.29 | 1.9M |
| 2023-11-21 | 58.62 | $57.37 | 559404 |
| 2023-11-20 | 58.66 | $58.24 | 411850 |
| 2023-11-17 | 58.61 | $60.74 | 278749 |
| 2023-11-16 | 58.31 | $61.46 | 137616 |
| 2023-11-15 | 57.91 | $61.26 | 303414 |
| 2023-11-14 | 57.51 | $61.38 | 210639 |
| 2023-11-13 | 57.08 | $57.48 | 125810 |
| 2023-11-10 | 57.00 | $57.57 | 123300 |
| 2023-11-09 | 56.90 | $57.31 | 242500 |
| 2023-11-08 | 56.80 | $57.39 | 102128 |
| 2023-11-07 | 56.67 | $57.82 | 110800 |
| 2023-11-06 | 56.50 | $57.96 | 147424 |
| 2023-11-03 | 56.31 | $58.68 | 134400 |
| 2023-11-02 | 56.04 | $57.32 | 131600 |
| 2023-11-01 | 55.89 | $56.03 | 134800 |
| 2023-10-31 | 55.86 | $56.42 | 169900 |
| 2023-10-30 | 55.80 | $55.14 | 187700 |
| 2023-10-27 | 55.87 | $55.88 | 196729 |
| 2023-10-26 | 55.88 | $56.31 | 183000 |
| 2023-10-25 | 55.86 | $55.49 | 180612 |
| 2023-10-24 | 55.94 | $55.95 | 411100 |
| 2023-10-23 | 55.99 | $56.75 | 373906 |
| 2023-10-20 | 55.98 | $57.58 | 532600 |
| 2023-10-19 | 55.91 | $56.19 | 426069 |
| 2023-10-18 | 55.99 | $56.17 | 345300 |
| 2023-10-17 | 56.10 | $58.16 | 455042 |
| 2023-10-16 | 56.03 | $53.40 | 426200 |
| 2023-10-13 | 56.46 | $53.14 | 220600 |
| 2023-10-12 | 56.97 | $53.27 | 257000 |
| 2023-10-11 | 57.51 | $54.50 | 231000 |
| 2023-10-10 | 57.97 | $56.27 | 336800 |
| 2023-10-09 | 58.29 | $55.73 | 174900 |
| 2023-10-06 | 58.70 | $56.42 | 188100 |
| 2023-10-05 | 59.08 | $56.41 | 184100 |
| 2023-10-04 | 59.49 | $56.48 | 218426 |
| 2023-10-03 | 59.94 | $56.37 | 275400 |
| 2023-10-02 | 60.44 | $56.57 | 330700 |
| 2023-09-29 | 60.95 | $58.48 | 329720 |
| 2023-09-28 | 61.28 | $59.29 | 395900 |
| 2023-09-27 | 61.56 | $59.43 | 209537 |
| 2023-09-26 | 61.82 | $58.81 | 242216 |
| 2023-09-25 | 62.16 | $60.43 | 124930 |
| 2023-09-22 | 62.34 | $60.55 | 191600 |
| 2023-09-21 | 62.50 | $60.87 | 228013 |
| 2023-09-20 | 62.62 | $61.63 | 171500 |
| 2023-09-19 | 62.66 | $61.50 | 215709 |
| 2023-09-18 | 62.70 | $62.05 | 377010 |
| 2023-09-15 | 62.67 | $63.79 | 8.0M |
| 2023-09-14 | 62.44 | $63.49 | 373000 |
| 2023-09-13 | 62.22 | $62.01 | 249436 |
| 2023-09-12 | 62.12 | $62.23 | 211300 |
| 2023-09-11 | 61.98 | $63.42 | 232900 |
| 2023-09-08 | 61.70 | $63.88 | 241600 |
| 2023-09-07 | 61.36 | $64.33 | 279324 |
| 2023-09-06 | 60.95 | $64.81 | 283900 |
| 2023-09-05 | 60.48 | $64.64 | 580600 |
| 2023-09-01 | 60.01 | $62.01 | 135800 |
| 2023-08-31 | 59.79 | $61.61 | 155700 |
| 2023-08-30 | 59.60 | $61.67 | 138700 |
| 2023-08-29 | 59.43 | $60.79 | 121108 |
| 2023-08-28 | 59.35 | $60.67 | 136400 |
| 2023-08-25 | 59.29 | $60.09 | 134829 |
| 2023-08-24 | 59.32 | $59.45 | 150500 |
| 2023-08-23 | 59.43 | $59.62 | 224803 |
| 2023-08-22 | 59.56 | $58.82 | 134116 |
| 2023-08-21 | 59.80 | $58.10 | 197660 |
| 2023-08-18 | 60.13 | $58.55 | 549948 |
| 2023-08-17 | 60.45 | $58.40 | 158100 |
| 2023-08-16 | 60.84 | $57.98 | 162243 |
| 2023-08-15 | 61.33 | $57.92 | 139300 |
| 2023-08-14 | 61.87 | $58.35 | 238600 |
| 2023-08-11 | 62.41 | $58.88 | 163300 |
| 2023-08-10 | 62.96 | $59.44 | 245205 |
| 2023-08-09 | 63.49 | $59.32 | 180835 |
| 2023-08-08 | 64.08 | $60.49 | 170612 |
| 2023-08-07 | 64.60 | $61.66 | 131113 |
| 2023-08-04 | 65.04 | $61.54 | 133318 |
| 2023-08-03 | 65.53 | $62.11 | 187900 |
| 2023-08-02 | 65.98 | $63.95 | 208200 |
| 2023-08-01 | 66.29 | $63.69 | 200700 |
| 2023-07-31 | 66.66 | $64.04 | 272209 |
| 2023-07-28 | 67.03 | $64.74 | 165319 |
| 2023-07-27 | 67.36 | $65.44 | 177400 |
| 2023-07-26 | 67.64 | $65.86 | 343400 |
| 2023-07-25 | 67.91 | $65.27 | 196300 |
| 2023-07-24 | 68.25 | $64.28 | 285900 |
| 2023-07-21 | 68.72 | $65.39 | 323300 |
| 2023-07-20 | 69.11 | $69.37 | 127508 |
| 2023-07-19 | 69.13 | $69.77 | 178500 |
| 2023-07-18 | 69.13 | $68.48 | 153548 |
| 2023-07-17 | 69.29 | $67.90 | 136017 |
| 2023-07-14 | 69.53 | $68.85 | 123100 |
| 2023-07-13 | 69.71 | $68.65 | 159200 |
| 2023-07-12 | 69.94 | $69.34 | 192234 |
| 2023-07-11 | 70.14 | $68.54 | 192540 |
| 2023-07-10 | 70.45 | $68.52 | 161000 |
| 2023-07-07 | 70.80 | $68.20 | 176429 |
| 2023-07-06 | 71.23 | $67.84 | 122400 |
| 2023-07-05 | 71.73 | $69.54 | 111600 |
| 2023-07-03 | 72.10 | $71.10 | 117500 |
| 2023-06-30 | 72.35 | $71.13 | 136722 |
| 2023-06-29 | 72.61 | $70.99 | 122843 |
| 2023-06-28 | 72.88 | $69.62 | 112428 |
| 2023-06-27 | 73.30 | $69.91 | 100500 |
| 2023-06-26 | 73.70 | $70.59 | 102820 |
| 2023-06-23 | 74.05 | $69.56 | 282645 |
| 2023-06-22 | 74.51 | $71.45 | 93427 |
| 2023-06-21 | 74.79 | $72.40 | 107900 |
| 2023-06-20 | 75.00 | $73.07 | 144300 |
| 2023-06-16 | 75.15 | $74.59 | 276946 |
| 2023-06-15 | 75.15 | $75.33 | 128800 |
| 2023-06-14 | 75.07 | $74.62 | 130904 |
| 2023-06-13 | 75.06 | $75.70 | 126400 |
| 2023-06-12 | 74.93 | $75.34 | 137500 |
| 2023-06-09 | 74.83 | $75.56 | 194700 |
| 2023-06-08 | 74.71 | $77.70 | 133400 |
| 2023-06-07 | 74.36 | $78.21 | 162622 |
| 2023-06-06 | 73.95 | $76.83 | 148000 |
| 2023-06-05 | 73.67 | $74.54 | 86734 |
| 2023-06-02 | 73.61 | $77.10 | 130528 |
| 2023-06-01 | 73.30 | $73.01 | 78200 |
| 2023-05-31 | 73.39 | $72.03 | 156718 |
| 2023-05-30 | 73.58 | $72.96 | 94100 |
| 2023-05-26 | 73.71 | $72.54 | 97335 |
| 2023-05-25 | 73.88 | $72.00 | 86618 |
| 2023-05-24 | 74.11 | $72.32 | 110800 |
| 2023-05-23 | 74.31 | $73.39 | 111000 |
| 2023-05-22 | 74.41 | $74.28 | 78703 |
| 2023-05-19 | 74.42 | $74.11 | 138600 |
| 2023-05-18 | 74.45 | $74.44 | 87839 |
| 2023-05-17 | 74.45 | $73.87 | 130315 |
| 2023-05-16 | 74.51 | $73.14 | 91443 |
| 2023-05-15 | 74.65 | $74.32 | 83200 |
| 2023-05-12 | 74.68 | $73.63 | 152437 |
| 2023-05-11 | 74.78 | $74.53 | 108000 |
| 2023-05-10 | 74.81 | $74.31 | 85600 |
| 2023-05-09 | 74.87 | $74.79 | 86649 |
| 2023-05-08 | 74.89 | $75.85 | 83926 |
| 2023-05-05 | 74.82 | $75.80 | 100800 |
| 2023-05-04 | 74.74 | $75.02 | 129200 |
| 2023-05-03 | 74.74 | $75.48 | 157600 |
| 2023-05-02 | 74.70 | $75.54 | 157121 |
| 2023-05-01 | 74.64 | $75.79 | 123700 |
| 2023-04-28 | 74.57 | $74.46 | 229800 |
| 2023-04-27 | 74.63 | $73.70 | 157900 |
| 2023-04-26 | 74.76 | $71.72 | 223936 |
| 2023-04-25 | 75.09 | $73.16 | 189039 |
| 2023-04-24 | 75.29 | $74.05 | 128500 |
| 2023-04-21 | 75.40 | $74.79 | 116500 |
| 2023-04-20 | 75.43 | $74.92 | 122628 |
| 2023-04-19 | 75.42 | $75.28 | 111247 |
| 2023-04-18 | 75.36 | $74.64 | 97200 |
| 2023-04-17 | 75.35 | $75.63 | 99649 |
| 2023-04-14 | 75.22 | $75.32 | 125400 |
| 2023-04-13 | 75.10 | $76.33 | 96300 |
| 2023-04-12 | 74.86 | $75.93 | 104500 |
| 2023-04-11 | 74.63 | $77.11 | 121300 |
| 2023-04-10 | 74.25 | $76.39 | 168700 |
| 2023-04-06 | 73.91 | $75.44 | 173800 |
| 2023-04-05 | 73.65 | $74.65 | 146934 |
| 2023-04-04 | 73.45 | $74.89 | 110300 |
| 2023-04-03 | 73.22 | $75.64 | 127045 |
| 2023-03-31 | 72.91 | $76.56 | 249827 |
| 2023-03-30 | 72.52 | $74.41 | 102523 |
| 2023-03-29 | 72.33 | $74.63 | 194100 |
| 2023-03-28 | 72.12 | $74.32 | 151700 |
| 2023-03-27 | 71.95 | $74.20 | 89000 |
| 2023-03-24 | 71.79 | $73.53 | 163046 |
| 2023-03-23 | 71.71 | $71.31 | 159800 |
| 2023-03-22 | 71.85 | $70.77 | 152630 |
| 2023-03-21 | 72.06 | $71.86 | 197025 |
| 2023-03-20 | 72.19 | $71.43 | 164000 |
| 2023-03-17 | 72.38 | $70.35 | 509908 |
| 2023-03-16 | 72.71 | $71.27 | 200408 |
| 2023-03-15 | 72.99 | $70.97 | 290624 |
| 2023-03-14 | 73.34 | $71.14 | 132100 |
| 2023-03-13 | 73.69 | $69.41 | 131127 |
| 2023-03-10 | 74.23 | $70.11 | 190000 |
| 2023-03-09 | 74.72 | $71.74 | 113638 |
| 2023-03-08 | 75.07 | $73.01 | 99632 |
| 2023-03-07 | 75.32 | $73.10 | 133200 |
| 2023-03-06 | 75.59 | $73.81 | 125600 |
| 2023-03-03 | 75.80 | $76.14 | 81100 |
| 2023-03-02 | 75.81 | $75.70 | 99926 |
| 2023-03-01 | 75.87 | $74.99 | 132300 |
| 2023-02-28 | 75.99 | $75.39 | 175323 |
| 2023-02-27 | 76.07 | $75.38 | 162349 |
| 2023-02-24 | 76.14 | $74.79 | 124700 |
| 2023-02-23 | 76.26 | $74.85 | 143600 |
| 2023-02-22 | 76.36 | $74.76 | 273123 |
| 2023-02-21 | 76.46 | $74.54 | 241100 |
| 2023-02-17 | 76.59 | $77.49 | 288000 |
| 2023-02-16 | 76.42 | $78.10 | 318118 |
| 2023-02-15 | 76.17 | $79.09 | 244648 |
| 2023-02-14 | 75.82 | $78.18 | 315900 |
| 2023-02-13 | 75.55 | $76.84 | 273100 |
| 2023-02-10 | 75.42 | $74.10 | 361009 |
| 2023-02-09 | 75.56 | $72.49 | 389500 |
| 2023-02-08 | 75.88 | $75.70 | 112100 |
| 2023-02-07 | 75.89 | $77.31 | 290105 |
| 2023-02-06 | 75.73 | $77.50 | 118500 |
| 2023-02-03 | 75.54 | $78.48 | 121500 |
| 2023-02-02 | 75.22 | $78.85 | 180300 |
| 2023-02-01 | 74.84 | $76.99 | 181833 |
| 2023-01-31 | 74.62 | $75.69 | 261742 |
| 2023-01-30 | 74.51 | $73.43 | 212300 |
| 2023-01-27 | 74.61 | $72.54 | 74700 |
| 2023-01-26 | 74.80 | $73.14 | 125700 |
| 2023-01-25 | 74.93 | $73.28 | 146136 |
| 2023-01-24 | 75.05 | $72.87 | 190341 |
| 2023-01-23 | 75.20 | $75.15 | 118610 |
| 2023-01-20 | 75.13 | $74.00 | 195500 |
| 2023-01-19 | 75.15 | $75.28 | 108800 |
| 2023-01-18 | 75.04 | $76.04 | 110300 |
| 2023-01-17 | 74.84 | $77.54 | 97000 |
| 2023-01-13 | 74.47 | $77.99 | 76000 |
| 2023-01-12 | 74.03 | $78.29 | 123710 |
| 2023-01-11 | 73.56 | $76.63 | 107229 |
| 2023-01-10 | 73.23 | $75.12 | 180335 |
| 2023-01-09 | 73.03 | $74.08 | 115800 |
| 2023-01-06 | 72.93 | $74.29 | 91029 |
| 2023-01-05 | 72.81 | $71.79 | 155100 |
| 2023-01-04 | 72.93 | $73.12 | 108307 |
| 2023-01-03 | 72.94 | $72.67 | 132001 |
| 2022-12-30 | 73.00 | $72.92 | 76110 |
| 2022-12-29 | 73.04 | $73.89 | 84500 |
| 2022-12-28 | 73.00 | $72.31 | 50231 |
| 2022-12-27 | 73.11 | $73.18 | 62942 |
| 2022-12-23 | 73.15 | $72.93 | 51910 |
| 2022-12-22 | 73.21 | $72.30 | 88900 |
| 2022-12-21 | 73.34 | $72.97 | 121900 |
| 2022-12-20 | 73.41 | $71.93 | 92100 |
| 2022-12-19 | 73.59 | $71.62 | 124137 |
| 2022-12-16 | 73.80 | $72.63 | 602700 |
| 2022-12-15 | 73.91 | $72.44 | 119400 |
| 2022-12-14 | 74.03 | $74.00 | 170809 |
| 2022-12-13 | 74.00 | $74.77 | 169400 |
| 2022-12-12 | 73.88 | $74.19 | 109100 |
| 2022-12-09 | 73.80 | $73.25 | 90425 |
| 2022-12-08 | 73.81 | $73.80 | 128900 |
| 2022-12-07 | 73.74 | $73.38 | 83400 |
| 2022-12-06 | 73.69 | $73.51 | 133400 |
| 2022-12-05 | 73.61 | $74.66 | 94700 |
| 2022-12-02 | 73.39 | $75.65 | 99000 |
| 2022-12-01 | 73.03 | $74.49 | 137913 |
| 2022-11-30 | 72.75 | $74.71 | 244700 |
| 2022-11-29 | 72.43 | $73.51 | 95043 |
| 2022-11-28 | 72.21 | $73.76 | 139800 |
| 2022-11-25 | 71.96 | $74.24 | 48018 |
| 2022-11-23 | 71.63 | $74.23 | 149120 |
| 2022-11-22 | 71.28 | $73.58 | 118100 |
| 2022-11-21 | 70.97 | $72.82 | 90400 |
| 2022-11-18 | 70.69 | $72.73 | 158014 |
| 2022-11-17 | 70.40 | $72.21 | 140748 |
| 2022-11-16 | 70.15 | $71.51 | 182806 |
| 2022-11-15 | 69.97 | $72.17 | 168127 |
| 2022-11-14 | 69.72 | $71.43 | 211900 |
| 2022-11-11 | 69.54 | $72.43 | 200400 |
| 2022-11-10 | 69.25 | $72.46 | 166639 |
| 2022-11-09 | 68.95 | $67.75 | 97316 |
| 2022-11-08 | 69.10 | $69.18 | 120200 |
| 2022-11-07 | 69.12 | $69.24 | 216100 |
| 2022-11-04 | 69.13 | $68.36 | 122900 |
| 2022-11-03 | 69.24 | $67.22 | 118700 |
| 2022-11-02 | 69.47 | $67.40 | 160324 |
| 2022-11-01 | 69.71 | $70.43 | 116500 |
| 2022-10-31 | 69.67 | $71.46 | 305732 |
| 2022-10-28 | 69.53 | $70.77 | 194834 |
| 2022-10-27 | 69.45 | $69.31 | 165237 |
| 2022-10-26 | 69.51 | $68.58 | 279309 |
| 2022-10-25 | 69.66 | $68.06 | 313200 |
| 2022-10-24 | 69.86 | $65.19 | 371200 |
| 2022-10-21 | 70.36 | $68.94 | 270402 |
| 2022-10-20 | 70.51 | $69.82 | 235600 |
| 2022-10-19 | 70.59 | $71.14 | 195431 |
| 2022-10-18 | 70.56 | $72.16 | 157300 |
| 2022-10-17 | 70.44 | $71.12 | 170827 |
| 2022-10-14 | 70.45 | $69.02 | 122400 |
| 2022-10-13 | 70.67 | $70.32 | 153044 |
| 2022-10-12 | 70.80 | $69.15 | 164236 |
| 2022-10-11 | 71.06 | $69.74 | 248245 |
| 2022-10-10 | 71.31 | $70.69 | 162000 |
| 2022-10-07 | 71.51 | $68.97 | 154349 |
| 2022-10-06 | 71.93 | $70.80 | 121300 |
| 2022-10-05 | 72.21 | $72.27 | 105700 |
| 2022-10-04 | 72.38 | $73.23 | 116200 |
| 2022-10-03 | 72.47 | $70.63 | 143410 |
| 2022-09-30 | 72.85 | $69.34 | 198100 |
| 2022-09-29 | 73.39 | $69.86 | 160233 |
| 2022-09-28 | 73.94 | $71.29 | 286945 |
| 2022-09-27 | 74.39 | $69.75 | 151819 |
| 2022-09-26 | 75.04 | $70.51 | 207830 |
| 2022-09-23 | 75.67 | $71.00 | 246423 |
| 2022-09-22 | 76.32 | $72.75 | 150028 |
| 2022-09-21 | 76.86 | $73.49 | 170200 |
| 2022-09-20 | 77.36 | $74.37 | 143108 |
| 2022-09-19 | 77.84 | $75.77 | 157200 |
| 2022-09-16 | 78.23 | $74.30 | 327100 |
| 2022-09-15 | 78.82 | $74.37 | 134300 |
| 2022-09-14 | 79.48 | $75.99 | 137600 |
| 2022-09-13 | 80.03 | $76.81 | 135629 |
| 2022-09-12 | 80.57 | $80.78 | 92500 |
| 2022-09-09 | 80.77 | $79.75 | 101414 |
| 2022-09-08 | 81.09 | $78.36 | 124600 |
| 2022-09-07 | 81.59 | $78.66 | 163631 |
| 2022-09-06 | 82.07 | $76.75 | 179940 |
| 2022-09-02 | 82.78 | $77.64 | 130000 |
| 2022-09-01 | 83.44 | $79.37 | 114501 |
| 2022-08-31 | 83.96 | $79.67 | 120120 |
| 2022-08-30 | 84.48 | $80.52 | 241243 |
| 2022-08-29 | 84.95 | $80.87 | 96617 |
| 2022-08-26 | 85.42 | $81.58 | 91700 |
| 2022-08-25 | 85.83 | $84.78 | 104800 |
| 2022-08-24 | 85.95 | $83.11 | 163727 |
| 2022-08-23 | 86.24 | $83.33 | 140919 |
| 2022-08-22 | 86.51 | $84.45 | 153000 |
| 2022-08-19 | 86.67 | $86.48 | 133000 |
| 2022-08-18 | 86.62 | $87.77 | 95619 |
| 2022-08-17 | 86.43 | $87.45 | 90900 |
| 2022-08-16 | 86.24 | $88.80 | 184300 |
| 2022-08-15 | 85.89 | $89.04 | 156908 |
| 2022-08-12 | 85.47 | $87.89 | 114400 |
| 2022-08-11 | 85.12 | $86.92 | 236544 |
| 2022-08-10 | 84.82 | $85.98 | 141528 |
| 2022-08-09 | 84.59 | $82.46 | 267600 |
| 2022-08-08 | 84.67 | $85.70 | 174800 |
| 2022-08-05 | 84.42 | $84.61 | 209400 |
| 2022-08-04 | 84.26 | $86.22 | 154536 |
| 2022-08-03 | 83.91 | $85.28 | 160432 |
| 2022-08-02 | 83.64 | $86.13 | 112902 |
| 2022-08-01 | 83.26 | $86.89 | 167243 |
| 2022-07-29 | 82.77 | $85.98 | 179525 |
| 2022-07-28 | 82.35 | $86.41 | 194914 |
| 2022-07-27 | 81.85 | $85.23 | 363800 |
| 2022-07-26 | 81.43 | $83.10 | 263000 |
| 2022-07-25 | 81.20 | $83.39 | 176742 |
| 2022-07-22 | 80.94 | $84.01 | 281830 |
| 2022-07-21 | 80.59 | $84.27 | 273600 |
| 2022-07-20 | 80.17 | $81.84 | 235900 |
| 2022-07-19 | 79.95 | $80.32 | 405800 |
| 2022-07-18 | 79.83 | $79.27 | 355100 |
| 2022-07-15 | 79.79 | $80.35 | 135015 |
| 2022-07-14 | 79.63 | $79.30 | 129625 |
| 2022-07-13 | 79.56 | $79.19 | 111529 |
| 2022-07-12 | 79.49 | $79.66 | 118025 |
| 2022-07-11 | 79.39 | $80.10 | 125413 |
| 2022-07-08 | 79.26 | $80.46 | 158100 |
| 2022-07-07 | 79.12 | $81.24 | 136600 |
| 2022-07-06 | 78.93 | $81.18 | 117100 |
| 2022-07-05 | 78.78 | $79.84 | 148200 |
| 2022-07-01 | 78.79 | $80.43 | 127645 |
| 2022-06-30 | 78.77 | $80.56 | 194418 |
| 2022-06-29 | 78.78 | $79.62 | 119188 |
| 2022-06-28 | 78.91 | $78.76 | 189000 |
| 2022-06-27 | 79.16 | $81.21 | 129938 |
| 2022-06-24 | 79.21 | $81.09 | 993400 |
| 2022-06-23 | 79.29 | $77.22 | 282819 |
| 2022-06-22 | 79.77 | $75.83 | 194132 |
| 2022-06-21 | 80.42 | $74.15 | 332114 |
| 2022-06-17 | 81.28 | $73.03 | 412509 |
| 2022-06-16 | 82.29 | $73.87 | 257500 |
| 2022-06-15 | 83.27 | $76.40 | 217200 |
| 2022-06-14 | 84.04 | $76.97 | 226600 |
| 2022-06-13 | 84.78 | $78.57 | 202125 |
| 2022-06-10 | 85.39 | $80.76 | 117500 |
| 2022-06-09 | 85.81 | $83.54 | 142700 |
| 2022-06-08 | 85.94 | $84.96 | 106518 |
| 2022-06-07 | 85.94 | $87.45 | 313700 |
| 2022-06-06 | 85.68 | $87.21 | 126100 |
| 2022-06-03 | 85.41 | $87.14 | 108801 |
| 2022-06-02 | 85.14 | $87.70 | 155900 |
| 2022-06-01 | 84.82 | $86.30 | 174208 |
| 2022-05-31 | 84.62 | $87.44 | 334728 |
| 2022-05-27 | 84.31 | $87.62 | 184100 |
| 2022-05-26 | 83.96 | $87.00 | 179900 |
| 2022-05-25 | 83.67 | $85.67 | 173049 |
| 2022-05-24 | 83.49 | $83.82 | 185000 |
| 2022-05-23 | 83.47 | $83.70 | 170245 |
| 2022-05-20 | 83.47 | $83.97 | 241810 |
| 2022-05-19 | 83.45 | $83.27 | 173703 |
| 2022-05-18 | 83.49 | $82.66 | 260829 |
| 2022-05-17 | 83.61 | $83.74 | 322206 |
| 2022-05-16 | 83.62 | $82.89 | 266916 |
| 2022-05-13 | 83.72 | $83.72 | 170500 |
| 2022-05-12 | 83.72 | $82.10 | 175700 |
| 2022-05-11 | 83.89 | $81.49 | 300902 |
| 2022-05-10 | 84.12 | $83.47 | 310637 |
| 2022-05-09 | 84.16 | $82.44 | 272800 |
| 2022-05-06 | 84.30 | $82.18 | 330646 |
| 2022-05-05 | 84.48 | $85.33 | 191718 |
| 2022-05-04 | 84.35 | $87.65 | 183885 |
| 2022-05-03 | 83.99 | $84.50 | 302800 |
| 2022-05-02 | 83.93 | $85.52 | 301746 |
| 2022-04-29 | 83.77 | $84.60 | 437330 |
| 2022-04-28 | 83.70 | $84.98 | 266729 |
| 2022-04-27 | 83.59 | $83.37 | 251500 |
| 2022-04-26 | 83.65 | $81.98 | 425624 |
| 2022-04-25 | 83.85 | $84.50 | 687519 |
| 2022-04-22 | 83.79 | $83.76 | 188409 |
| 2022-04-21 | 83.78 | $83.86 | 221100 |
| 2022-04-20 | 83.75 | $85.03 | 92225 |
| 2022-04-19 | 83.58 | $84.69 | 110431 |
| 2022-04-18 | 83.42 | $82.31 | 137000 |
| 2022-04-14 | 83.49 | $82.44 | 160300 |
| 2022-04-13 | 83.53 | $83.53 | 159800 |
| 2022-04-12 | 83.45 | $82.05 | 255637 |
| 2022-04-11 | 83.49 | $82.62 | 227600 |
| 2022-04-08 | 83.45 | $83.55 | 177600 |
| 2022-04-07 | 83.27 | $84.55 | 196700 |
| 2022-04-06 | 82.97 | $84.28 | 193538 |
| 2022-04-05 | 82.66 | $84.26 | 187500 |
| 2022-04-04 | 82.31 | $85.71 | 162246 |
| 2022-04-01 | 81.77 | $85.72 | 308703 |
| 2022-03-31 | 81.20 | $83.95 | 174800 |
| 2022-03-30 | 80.79 | $84.66 | 194000 |
| 2022-03-29 | 80.28 | $86.39 | 306316 |
| 2022-03-28 | 79.57 | $82.75 | 191345 |
| 2022-03-25 | 79.21 | $81.00 | 189200 |
| 2022-03-24 | 79.01 | $80.65 | 108100 |
| 2022-03-23 | 78.84 | $79.53 | 176925 |
| 2022-03-22 | 78.78 | $80.67 | 139036 |
| 2022-03-21 | 78.61 | $80.40 | 106900 |
| 2022-03-18 | 78.46 | $81.10 | 381400 |
| 2022-03-17 | 78.25 | $80.00 | 147400 |
| 2022-03-16 | 78.15 | $80.09 | 247600 |
| 2022-03-15 | 78.06 | $77.76 | 126343 |
| 2022-03-14 | 78.20 | $76.26 | 141428 |
| 2022-03-11 | 78.51 | $75.31 | 275500 |
| 2022-03-10 | 78.94 | $76.50 | 127606 |
| 2022-03-09 | 79.29 | $77.63 | 152141 |
| 2022-03-08 | 79.57 | $75.10 | 234234 |
| 2022-03-07 | 80.12 | $75.92 | 203300 |
| 2022-03-04 | 80.61 | $79.38 | 228100 |
| 2022-03-03 | 80.79 | $80.80 | 134600 |
| 2022-03-02 | 80.85 | $79.78 | 200822 |
| 2022-03-01 | 81.03 | $78.53 | 372200 |
| 2022-02-28 | 81.35 | $82.13 | 339139 |
| 2022-02-25 | 81.34 | $81.63 | 204612 |
| 2022-02-24 | 81.40 | $78.78 | 335400 |
| 2022-02-23 | 81.76 | $79.55 | 201200 |
| 2022-02-22 | 82.08 | $80.23 | 201208 |
| 2022-02-18 | 82.37 | $81.02 | 349600 |
| 2022-02-17 | 82.63 | $81.76 | 427116 |
| 2022-02-16 | 82.86 | $81.13 | 426804 |
| 2022-02-15 | 83.19 | $83.09 | 626133 |
| 2022-02-14 | 83.37 | $80.22 | 309283 |
| 2022-02-11 | 83.88 | $80.35 | 445000 |
| 2022-02-10 | 84.45 | $83.43 | 551900 |
| 2022-02-09 | 84.78 | $84.25 | 399200 |
| 2022-02-08 | 85.08 | $82.98 | 310900 |
| 2022-02-07 | 85.56 | $82.24 | 307200 |
| 2022-02-04 | 86.17 | $81.38 | 702600 |
| 2022-02-03 | 86.94 | $82.16 | 411008 |
| 2022-02-02 | 87.71 | $83.65 | 597400 |
| 2022-02-01 | 88.41 | $83.95 | 433000 |
| 2022-01-31 | 89.15 | $84.74 | 239300 |
| 2022-01-28 | 89.90 | $84.57 | 206606 |
| 2022-01-27 | 90.73 | $84.60 | 208500 |
| 2022-01-26 | 91.63 | $85.30 | 364725 |
| 2022-01-25 | 92.54 | $87.16 | 287446 |
| 2022-01-24 | 93.33 | $88.59 | 230700 |
| 2022-01-21 | 94.02 | $89.04 | 148637 |
| 2022-01-20 | 94.71 | $90.14 | 353907 |
| 2022-01-19 | 95.32 | $90.75 | 112043 |
| 2022-01-18 | 95.90 | $90.76 | 115400 |
| 2022-01-14 | 96.51 | $92.00 | 104548 |
| 2022-01-13 | 97.03 | $94.09 | 77000 |
| 2022-01-12 | 97.36 | $94.66 | 115200 |
| 2022-01-11 | 97.66 | $95.57 | 104818 |
| 2022-01-10 | 97.88 | $94.87 | 133002 |
| 2022-01-07 | 98.19 | $95.56 | 112648 |
| 2022-01-06 | 98.45 | $97.03 | 136000 |
| 2022-01-05 | 98.58 | $97.32 | 143312 |
| 2022-01-04 | 98.68 | $99.37 | 137914 |
| 2022-01-03 | 98.59 | $99.43 | 143336 |
| 2021-12-31 | 98.48 | $100.06 | 92500 |
| 2021-12-30 | 98.30 | $99.59 | 91245 |
| 2021-12-29 | 98.14 | $100.37 | 108600 |
| 2021-12-28 | 97.90 | $100.29 | 126100 |
| 2021-12-27 | 97.66 | $99.12 | 75017 |
| 2021-12-23 | 97.53 | $97.15 | 73240 |
| 2021-12-22 | 97.62 | $97.21 | 94737 |
| 2021-12-21 | 97.73 | $97.22 | 146300 |
| 2021-12-20 | 97.87 | $94.96 | 338330 |
| 2021-12-17 | 98.25 | $97.18 | 386842 |
| 2021-12-16 | 98.45 | $97.65 | 178800 |
| 2021-12-15 | 98.63 | $97.78 | 370000 |
| 2021-12-14 | 98.84 | $97.69 | 252500 |
| 2021-12-13 | 99.07 | $97.99 | 142332 |
| 2021-12-10 | 99.30 | $99.15 | 129000 |
| 2021-12-09 | 99.42 | $98.91 | 113200 |
| 2021-12-08 | 99.56 | $99.23 | 136200 |
| 2021-12-07 | 99.68 | $98.33 | 145247 |
| 2021-12-06 | 99.88 | $99.37 | 218700 |
| 2021-12-03 | 99.98 | $95.70 | 209100 |
| 2021-12-02 | 100.43 | $97.56 | 220015 |
| 2021-12-01 | 100.70 | $96.43 | 223648 |
| 2021-11-30 | 101.08 | $97.29 | 300815 |
| 2021-11-29 | 101.37 | $99.38 | 148500 |
| 2021-11-26 | 101.45 | $99.92 | 112240 |
| 2021-11-24 | 101.44 | $102.50 | 144535 |
| 2021-11-23 | 101.15 | $102.86 | 141323 |
| 2021-11-22 | 100.80 | $103.06 | 132900 |
| 2021-11-19 | 100.40 | $102.61 | 248809 |
| 2021-11-18 | 100.00 | $102.25 | 167300 |
| 2021-11-17 | 99.62 | $102.65 | 206400 |
| 2021-11-16 | 99.16 | $105.34 | 277200 |
| 2021-11-15 | 98.41 | $102.98 | 270716 |
| 2021-11-12 | 97.84 | $101.71 | 139700 |
| 2021-11-11 | 97.37 | $99.73 | 101818 |
| 2021-11-10 | 97.06 | $99.46 | 100248 |
| 2021-11-09 | 96.71 | $99.49 | 106607 |
| 2021-11-08 | 96.32 | $99.32 | 114628 |
| 2021-11-05 | 95.89 | $98.05 | 157617 |
| 2021-11-04 | 95.54 | $96.58 | 203709 |
| 2021-11-03 | 95.31 | $96.44 | 208315 |
| 2021-11-02 | 95.06 | $96.98 | 251420 |
| 2021-11-01 | 94.74 | $95.48 | 158924 |
| 2021-10-29 | 94.54 | $95.60 | 266100 |
| 2021-10-28 | 94.33 | $94.11 | 119800 |
| 2021-10-27 | 94.25 | $94.70 | 226000 |
| 2021-10-26 | 94.10 | $96.52 | 161812 |
| 2021-10-25 | 93.75 | $96.44 | 103907 |
| 2021-10-22 | 93.40 | $96.00 | 160100 |
| 2021-10-21 | 93.06 | $96.54 | 155146 |
| 2021-10-20 | 92.66 | $95.82 | 111500 |
| 2021-10-19 | 92.30 | $95.95 | 258300 |
| 2021-10-18 | 91.91 | $96.26 | 242336 |
| 2021-10-15 | 91.45 | $96.21 | 323100 |
| 2021-10-14 | 90.98 | $91.79 | 303100 |
| 2021-10-13 | 90.93 | $88.75 | 181532 |
| 2021-10-12 | 91.19 | $89.49 | 203332 |
| 2021-10-11 | 91.39 | $89.09 | 114916 |
| 2021-10-08 | 91.64 | $89.16 | 151532 |
| 2021-10-07 | 91.89 | $90.86 | 273036 |
| 2021-10-06 | 91.97 | $90.90 | 360812 |
| 2021-10-05 | 92.05 | $91.81 | 397506 |
| 2021-10-04 | 92.02 | $93.15 | 233900 |
| 2021-10-01 | 91.84 | $94.04 | 262400 |
| 2021-09-30 | 91.55 | $91.08 | 259100 |
| 2021-09-29 | 91.52 | $92.78 | 188425 |
| 2021-09-28 | 91.30 | $91.79 | 191330 |
| 2021-09-27 | 91.16 | $92.69 | 184902 |
| 2021-09-24 | 90.90 | $91.85 | 185500 |
| 2021-09-23 | 90.70 | $92.09 | 292640 |
| 2021-09-22 | 90.44 | $91.85 | 284600 |
| 2021-09-21 | 90.19 | $90.21 | 240898 |
| 2021-09-20 | 90.08 | $89.85 | 269400 |
| 2021-09-17 | 89.98 | $91.40 | 703335 |
| 2021-09-16 | 89.71 | $92.85 | 211400 |
| 2021-09-15 | 89.26 | $93.30 | 285517 |
| 2021-09-14 | 88.75 | $91.48 | 231223 |
| 2021-09-13 | 88.40 | $90.33 | 166709 |
| 2021-09-10 | 88.15 | $91.08 | 221215 |
| 2021-09-09 | 87.81 | $90.67 | 287800 |
| 2021-09-08 | 87.50 | $89.67 | 236723 |
| 2021-09-07 | 87.28 | $87.97 | 238610 |
| 2021-09-03 | 87.22 | $88.19 | 206700 |
| 2021-09-02 | 87.12 | $88.06 | 253452 |
| 2021-09-01 | 87.03 | $87.97 | 271300 |
| 2021-08-31 | 86.94 | $86.85 | 218017 |
| 2021-08-30 | 86.95 | $86.99 | 121416 |
| 2021-08-27 | 86.95 | $87.72 | 205731 |
| 2021-08-26 | 86.88 | $85.36 | 120844 |
| 2021-08-25 | 87.04 | $86.61 | 127900 |
| 2021-08-24 | 87.08 | $87.06 | 131621 |
| 2021-08-23 | 87.07 | $86.92 | 112817 |
| 2021-08-20 | 87.07 | $86.20 | 206000 |
| 2021-08-19 | 87.14 | $85.46 | 167329 |
| 2021-08-18 | 87.26 | $86.04 | 92238 |
| 2021-08-17 | 87.31 | $87.40 | 125011 |
| 2021-08-16 | 87.19 | $88.84 | 79500 |
| 2021-08-13 | 86.90 | $88.87 | 68300 |
| 2021-08-12 | 86.57 | $88.40 | 83911 |
| 2021-08-11 | 86.26 | $88.35 | 67945 |
| 2021-08-10 | 85.94 | $87.54 | 80600 |
| 2021-08-09 | 85.68 | $86.66 | 93834 |
| 2021-08-06 | 85.50 | $87.12 | 73400 |
| 2021-08-05 | 85.27 | $86.18 | 95703 |
| 2021-08-04 | 85.13 | $85.08 | 92700 |
| 2021-08-03 | 85.11 | $87.07 | 127936 |
| 2021-08-02 | 84.89 | $86.78 | 209300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
120.39
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
54.27
Average
82.45
Maximum
123.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 120.39 | $123.96 | 349764 |
| 2026-07-29 | 119.47 | $122.60 | 470400 |
| 2026-07-28 | 118.68 | $124.57 | 607900 |
| 2026-07-27 | 117.35 | $124.93 | 808400 |
| 2026-07-24 | 115.72 | $126.79 | 1.9M |
| 2026-07-23 | 113.45 | $117.03 | 1.6M |
| 2026-07-22 | 112.88 | $112.46 | 717964 |
| 2026-07-21 | 113.18 | $108.96 | 634832 |
| 2026-07-20 | 114.28 | $109.71 | 512200 |
| 2026-07-17 | 115.42 | $109.05 | 545000 |
| 2026-07-16 | 116.87 | $110.80 | 520000 |
| 2026-07-15 | 118.20 | $113.53 | 489722 |
| 2026-07-14 | 119.16 | $113.54 | 418533 |
| 2026-07-13 | 120.27 | $114.00 | 514146 |
| 2026-07-10 | 121.45 | $115.84 | 1.2M |
| 2026-07-09 | 122.43 | $119.98 | 331500 |
| 2026-07-08 | 122.68 | $119.25 | 414500 |
| 2026-07-07 | 123.10 | $123.32 | 306620 |
| 2026-07-06 | 122.73 | $124.46 | 264419 |
| 2026-07-02 | 122.03 | $124.49 | 337800 |
| 2026-07-01 | 121.20 | $122.56 | 282502 |
| 2026-06-30 | 120.63 | $123.29 | 519934 |
| 2026-06-29 | 119.81 | $118.56 | 661500 |
| 2026-06-26 | 119.83 | $120.18 | 1.2M |
| 2026-06-25 | 119.50 | $121.82 | 539400 |
| 2026-06-24 | 118.77 | $120.90 | 536817 |
| 2026-06-23 | 118.10 | $118.74 | 382900 |
| 2026-06-22 | 117.76 | $119.07 | 537369 |
| 2026-06-18 | 117.29 | $113.48 | 939530 |
| 2026-06-17 | 117.92 | $111.05 | 656644 |
| 2026-06-16 | 119.15 | $111.71 | 1.6M |
| 2026-06-15 | 120.41 | $121.94 | 319119 |
| 2026-06-12 | 119.72 | $124.11 | 242425 |
| 2026-06-11 | 118.43 | $124.19 | 370500 |
| 2026-06-10 | 116.90 | $119.78 | 270300 |
| 2026-06-09 | 116.05 | $119.47 | 376420 |
| 2026-06-08 | 115.11 | $112.86 | 289200 |
| 2026-06-05 | 115.41 | $112.19 | 202000 |
| 2026-06-04 | 115.88 | $112.79 | 312500 |
| 2026-06-03 | 116.29 | $112.87 | 442335 |
| 2026-06-02 | 116.74 | $113.36 | 342946 |
| 2026-06-01 | 117.14 | $111.76 | 411847 |
| 2026-05-29 | 117.92 | $113.85 | 359200 |
| 2026-05-28 | 118.37 | $116.61 | 243100 |
| 2026-05-27 | 118.28 | $117.79 | 301845 |
| 2026-05-26 | 117.91 | $116.86 | 374901 |
| 2026-05-22 | 117.66 | $114.44 | 239126 |
| 2026-05-21 | 117.84 | $113.09 | 449900 |
| 2026-05-20 | 118.32 | $114.09 | 373522 |
| 2026-05-19 | 118.63 | $114.10 | 501300 |
| 2026-05-18 | 118.95 | $113.91 | 356019 |
| 2026-05-15 | 119.34 | $113.93 | 358237 |
| 2026-05-14 | 119.75 | $117.24 | 361500 |
| 2026-05-13 | 119.48 | $115.76 | 345605 |
| 2026-05-12 | 119.45 | $115.95 | 401300 |
| 2026-05-11 | 119.33 | $117.33 | 348800 |
| 2026-05-08 | 118.85 | $118.20 | 358449 |
| 2026-05-07 | 118.06 | $117.85 | 357200 |
| 2026-05-06 | 117.18 | $119.12 | 485100 |
| 2026-05-05 | 115.84 | $115.73 | 415602 |
| 2026-05-04 | 114.95 | $114.47 | 420200 |
| 2026-05-01 | 114.14 | $112.93 | 405746 |
| 2026-04-30 | 113.48 | $113.64 | 1.2M |
| 2026-04-29 | 112.51 | $120.54 | 426300 |
| 2026-04-28 | 109.90 | $123.07 | 554621 |
| 2026-04-27 | 106.29 | $124.64 | 1.1M |
| 2026-04-24 | 101.73 | $123.15 | 1.8M |
| 2026-04-23 | 96.73 | $99.23 | 662400 |
| 2026-04-22 | 95.95 | $95.71 | 404500 |
| 2026-04-21 | 95.78 | $97.88 | 397400 |
| 2026-04-20 | 95.11 | $99.83 | 278728 |
| 2026-04-17 | 93.91 | $100.26 | 434400 |
| 2026-04-16 | 92.42 | $95.33 | 273900 |
| 2026-04-15 | 91.73 | $92.01 | 270130 |
| 2026-04-14 | 91.62 | $93.34 | 146800 |
| 2026-04-13 | 91.22 | $94.23 | 238810 |
| 2026-04-10 | 90.56 | $93.16 | 211000 |
| 2026-04-09 | 90.01 | $92.69 | 314108 |
| 2026-04-08 | 89.49 | $93.94 | 448500 |
| 2026-04-07 | 88.61 | $92.17 | 228523 |
| 2026-04-06 | 87.98 | $92.21 | 291100 |
| 2026-04-02 | 87.24 | $92.33 | 312000 |
| 2026-04-01 | 86.37 | $91.55 | 586432 |
| 2026-03-31 | 85.54 | $86.44 | 273500 |
| 2026-03-30 | 85.67 | $87.19 | 265200 |
| 2026-03-27 | 85.67 | $86.66 | 243516 |
| 2026-03-26 | 85.80 | $87.00 | 219533 |
| 2026-03-25 | 85.90 | $86.79 | 218543 |
| 2026-03-24 | 86.08 | $84.78 | 329147 |
| 2026-03-23 | 86.73 | $84.83 | 314100 |
| 2026-03-20 | 87.49 | $82.96 | 944714 |
| 2026-03-19 | 88.79 | $86.00 | 293300 |
| 2026-03-18 | 89.67 | $85.62 | 354503 |
| 2026-03-17 | 90.78 | $89.15 | 256200 |
| 2026-03-16 | 91.33 | $88.41 | 252151 |
| 2026-03-13 | 92.14 | $89.15 | 265400 |
| 2026-03-12 | 92.94 | $91.63 | 210828 |
| 2026-03-11 | 93.34 | $90.97 | 243105 |
| 2026-03-10 | 93.96 | $91.02 | 168215 |
| 2026-03-09 | 94.67 | $91.32 | 243700 |
| 2026-03-06 | 95.43 | $91.52 | 237500 |
| 2026-03-05 | 96.27 | $93.30 | 173800 |
| 2026-03-04 | 96.87 | $95.92 | 208800 |
| 2026-03-03 | 97.02 | $97.53 | 223700 |
| 2026-03-02 | 96.84 | $100.58 | 343701 |
| 2026-02-27 | 95.99 | $101.53 | 460800 |
| 2026-02-26 | 94.81 | $97.87 | 398900 |
| 2026-02-25 | 94.21 | $96.78 | 326200 |
| 2026-02-24 | 93.74 | $95.20 | 340118 |
| 2026-02-23 | 93.54 | $91.87 | 307116 |
| 2026-02-20 | 94.01 | $90.47 | 260289 |
| 2026-02-19 | 94.85 | $90.69 | 319600 |
| 2026-02-18 | 95.79 | $91.62 | 340700 |
| 2026-02-17 | 96.69 | $92.39 | 538418 |
| 2026-02-13 | 97.56 | $93.03 | 1.6M |
| 2026-02-12 | 98.44 | $97.93 | 597771 |
| 2026-02-11 | 98.42 | $102.33 | 383711 |
| 2026-02-10 | 97.47 | $102.05 | 433800 |
| 2026-02-09 | 96.41 | $100.13 | 275200 |
| 2026-02-06 | 95.59 | $97.48 | 282600 |
| 2026-02-05 | 95.19 | $96.14 | 363227 |
| 2026-02-04 | 95.02 | $94.13 | 285743 |
| 2026-02-03 | 95.24 | $93.09 | 299100 |
| 2026-02-02 | 95.71 | $94.98 | 257500 |
| 2026-01-30 | 95.87 | $94.52 | 312842 |
| 2026-01-29 | 96.14 | $95.60 | 334025 |
| 2026-01-28 | 96.24 | $95.06 | 212300 |
| 2026-01-27 | 96.45 | $94.57 | 160100 |
| 2026-01-26 | 96.81 | $95.89 | 199900 |
| 2026-01-23 | 96.94 | $96.02 | 131715 |
| 2026-01-22 | 97.06 | $98.30 | 144600 |
| 2026-01-21 | 96.72 | $97.68 | 185600 |
| 2026-01-20 | 96.44 | $95.17 | 194100 |
| 2026-01-16 | 96.65 | $97.30 | 200039 |
| 2026-01-15 | 96.44 | $97.30 | 162200 |
| 2026-01-14 | 96.19 | $96.07 | 309002 |
| 2026-01-13 | 96.16 | $95.33 | 316200 |
| 2026-01-12 | 96.28 | $98.70 | 210638 |
| 2026-01-09 | 95.71 | $98.12 | 189220 |
| 2026-01-08 | 95.16 | $96.98 | 149044 |
| 2026-01-07 | 94.76 | $93.62 | 191800 |
| 2026-01-06 | 95.01 | $94.82 | 240100 |
| 2026-01-05 | 95.04 | $94.85 | 230000 |
| 2026-01-02 | 95.07 | $93.44 | 128231 |
| 2025-12-31 | 95.41 | $93.95 | 121007 |
| 2025-12-30 | 95.68 | $94.44 | 113423 |
| 2025-12-29 | 95.90 | $95.25 | 115332 |
| 2025-12-26 | 95.98 | $96.11 | 187000 |
| 2025-12-24 | 95.89 | $96.18 | 59300 |
| 2025-12-23 | 95.76 | $96.36 | 126900 |
| 2025-12-22 | 95.57 | $97.23 | 261800 |
| 2025-12-19 | 95.17 | $96.75 | 923100 |
| 2025-12-18 | 94.80 | $97.14 | 237234 |
| 2025-12-17 | 94.29 | $96.56 | 594439 |
| 2025-12-16 | 93.83 | $93.84 | 211537 |
| 2025-12-15 | 93.86 | $94.10 | 277420 |
| 2025-12-12 | 93.84 | $93.91 | 385623 |
| 2025-12-11 | 93.86 | $95.76 | 336319 |
| 2025-12-10 | 93.49 | $94.56 | 376900 |
| 2025-12-09 | 93.33 | $92.66 | 260720 |
| 2025-12-08 | 93.54 | $90.02 | 264616 |
| 2025-12-05 | 94.34 | $92.39 | 199700 |
| 2025-12-04 | 94.77 | $94.42 | 261400 |
| 2025-12-03 | 94.85 | $92.62 | 363500 |
| 2025-12-02 | 95.31 | $94.81 | 181625 |
| 2025-12-01 | 95.39 | $95.65 | 266904 |
| 2025-11-28 | 95.30 | $97.49 | 119800 |
| 2025-11-26 | 94.81 | $97.65 | 465300 |
| 2025-11-25 | 94.21 | $97.30 | 292441 |
| 2025-11-24 | 93.59 | $96.28 | 317312 |
| 2025-11-21 | 93.08 | $94.87 | 504400 |
| 2025-11-20 | 92.79 | $93.30 | 310134 |
| 2025-11-19 | 92.80 | $93.07 | 211352 |
| 2025-11-18 | 92.85 | $93.33 | 226900 |
| 2025-11-17 | 92.87 | $92.74 | 165400 |
| 2025-11-14 | 93.02 | $93.93 | 245408 |
| 2025-11-13 | 92.95 | $95.25 | 351479 |
| 2025-11-12 | 92.60 | $94.81 | 308900 |
| 2025-11-11 | 92.30 | $94.61 | 276420 |
| 2025-11-10 | 91.99 | $92.88 | 309300 |
| 2025-11-07 | 92.01 | $93.17 | 296640 |
| 2025-11-06 | 91.98 | $91.98 | 388200 |
| 2025-11-05 | 92.22 | $96.09 | 478922 |
| 2025-11-04 | 91.63 | $91.28 | 621000 |
| 2025-11-03 | 91.98 | $91.91 | 915731 |
| 2025-10-31 | 92.26 | $94.29 | 1.1M |
| 2025-10-30 | 92.11 | $89.75 | 705865 |
| 2025-10-29 | 92.89 | $90.02 | 494407 |
| 2025-10-28 | 93.76 | $94.44 | 529245 |
| 2025-10-27 | 93.85 | $95.21 | 409824 |
| 2025-10-24 | 93.81 | $96.72 | 434836 |
| 2025-10-23 | 93.45 | $96.17 | 184400 |
| 2025-10-22 | 93.17 | $95.70 | 181400 |
| 2025-10-21 | 92.95 | $96.75 | 231603 |
| 2025-10-20 | 92.50 | $96.81 | 247714 |
| 2025-10-17 | 91.98 | $95.78 | 389728 |
| 2025-10-16 | 91.61 | $93.57 | 387631 |
| 2025-10-15 | 91.68 | $94.85 | 358700 |
| 2025-10-14 | 91.51 | $95.25 | 250811 |
| 2025-10-13 | 91.26 | $93.61 | 329206 |
| 2025-10-10 | 91.34 | $92.65 | 600316 |
| 2025-10-09 | 91.67 | $92.51 | 331400 |
| 2025-10-08 | 92.11 | $93.58 | 260943 |
| 2025-10-07 | 92.43 | $92.34 | 440500 |
| 2025-10-06 | 93.09 | $93.65 | 483900 |
| 2025-10-03 | 93.62 | $94.90 | 738326 |
| 2025-10-02 | 93.99 | $91.75 | 617800 |
| 2025-10-01 | 95.13 | $91.53 | 531500 |
| 2025-09-30 | 96.52 | $93.85 | 590424 |
| 2025-09-29 | 97.68 | $93.00 | 735644 |
| 2025-09-26 | 99.24 | $95.48 | 527515 |
| 2025-09-25 | 100.54 | $96.72 | 412600 |
| 2025-09-24 | 101.82 | $99.14 | 481400 |
| 2025-09-23 | 102.82 | $100.43 | 357813 |
| 2025-09-22 | 103.72 | $101.55 | 405633 |
| 2025-09-19 | 104.55 | $102.94 | 1.0M |
| 2025-09-18 | 105.25 | $103.14 | 453200 |
| 2025-09-17 | 106.02 | $100.83 | 414036 |
| 2025-09-16 | 107.43 | $100.91 | 504344 |
| 2025-09-15 | 109.05 | $102.99 | 448021 |
| 2025-09-12 | 110.51 | $106.42 | 637000 |
| 2025-09-11 | 111.48 | $107.53 | 567800 |
| 2025-09-10 | 112.38 | $106.19 | 1.5M |
| 2025-09-09 | 113.71 | $111.31 | 222519 |
| 2025-09-08 | 114.17 | $113.21 | 310712 |
| 2025-09-05 | 114.30 | $112.84 | 272100 |
| 2025-09-04 | 114.53 | $112.83 | 350633 |
| 2025-09-03 | 114.79 | $113.14 | 338315 |
| 2025-09-02 | 115.02 | $111.96 | 232000 |
| 2025-08-29 | 115.53 | $113.46 | 271600 |
| 2025-08-28 | 115.80 | $114.80 | 272000 |
| 2025-08-27 | 115.82 | $113.54 | 694500 |
| 2025-08-26 | 116.10 | $112.80 | 375200 |
| 2025-08-25 | 116.56 | $113.13 | 287826 |
| 2025-08-22 | 117.02 | $114.71 | 473100 |
| 2025-08-21 | 117.20 | $114.37 | 1.8M |
| 2025-08-20 | 117.47 | $113.63 | 921519 |
| 2025-08-19 | 117.92 | $113.83 | 288209 |
| 2025-08-18 | 118.38 | $116.19 | 516300 |
| 2025-08-15 | 118.39 | $118.25 | 779821 |
| 2025-08-14 | 117.95 | $115.55 | 819027 |
| 2025-08-13 | 117.98 | $120.77 | 475015 |
| 2025-08-12 | 116.90 | $118.30 | 354625 |
| 2025-08-11 | 116.13 | $116.00 | 502100 |
| 2025-08-08 | 115.71 | $116.62 | 291123 |
| 2025-08-07 | 115.06 | $115.52 | 454900 |
| 2025-08-06 | 114.52 | $115.01 | 283451 |
| 2025-08-05 | 113.97 | $114.29 | 288100 |
| 2025-08-04 | 113.47 | $113.40 | 277919 |
| 2025-08-01 | 113.06 | $111.71 | 488600 |
| 2025-07-31 | 112.91 | $112.29 | 388000 |
| 2025-07-30 | 112.60 | $111.61 | 355000 |
| 2025-07-29 | 112.35 | $111.40 | 350354 |
| 2025-07-28 | 112.08 | $112.93 | 490100 |
| 2025-07-25 | 111.43 | $113.29 | 991509 |
| 2025-07-24 | 110.58 | $110.00 | 679100 |
| 2025-07-23 | 110.25 | $108.26 | 431800 |
| 2025-07-22 | 110.22 | $107.84 | 445111 |
| 2025-07-21 | 110.25 | $108.32 | 370300 |
| 2025-07-18 | 110.15 | $109.09 | 311700 |
| 2025-07-17 | 109.86 | $109.52 | 426700 |
| 2025-07-16 | 109.39 | $109.45 | 360427 |
| 2025-07-15 | 108.85 | $108.28 | 329337 |
| 2025-07-14 | 108.43 | $109.46 | 251700 |
| 2025-07-11 | 107.67 | $108.63 | 315600 |
| 2025-07-10 | 106.94 | $109.25 | 491718 |
| 2025-07-09 | 105.93 | $108.75 | 401010 |
| 2025-07-08 | 104.84 | $108.38 | 489913 |
| 2025-07-07 | 103.63 | $107.23 | 475121 |
| 2025-07-03 | 102.45 | $107.90 | 451000 |
| 2025-07-02 | 100.92 | $105.15 | 991130 |
| 2025-07-01 | 99.71 | $103.99 | 876927 |
| 2025-06-30 | 98.53 | $98.52 | 270817 |
| 2025-06-27 | 98.30 | $98.41 | 621926 |
| 2025-06-26 | 98.05 | $98.13 | 596900 |
| 2025-06-25 | 97.80 | $98.60 | 788119 |
| 2025-06-24 | 97.41 | $97.84 | 393900 |
| 2025-06-23 | 97.10 | $98.22 | 365615 |
| 2025-06-20 | 96.65 | $95.89 | 419100 |
| 2025-06-18 | 96.60 | $96.37 | 353027 |
| 2025-06-17 | 96.44 | $94.57 | 293900 |
| 2025-06-16 | 96.62 | $94.62 | 320400 |
| 2025-06-13 | 96.81 | $94.75 | 337716 |
| 2025-06-12 | 96.99 | $94.73 | 225713 |
| 2025-06-11 | 97.19 | $95.12 | 213200 |
| 2025-06-10 | 97.32 | $96.44 | 206745 |
| 2025-06-09 | 97.18 | $96.71 | 241020 |
| 2025-06-06 | 96.95 | $96.00 | 216900 |
| 2025-06-05 | 96.80 | $96.03 | 239123 |
| 2025-06-04 | 96.62 | $95.59 | 205931 |
| 2025-06-03 | 96.47 | $93.87 | 302124 |
| 2025-06-02 | 96.65 | $94.49 | 382441 |
| 2025-05-30 | 96.70 | $94.53 | 264336 |
| 2025-05-29 | 96.73 | $94.45 | 326700 |
| 2025-05-28 | 96.77 | $94.37 | 256008 |
| 2025-05-27 | 96.80 | $95.36 | 173700 |
| 2025-05-23 | 96.60 | $93.94 | 193900 |
| 2025-05-22 | 96.64 | $93.81 | 184506 |
| 2025-05-21 | 96.69 | $94.23 | 231800 |
| 2025-05-20 | 96.64 | $94.73 | 204300 |
| 2025-05-19 | 96.43 | $94.45 | 205301 |
| 2025-05-16 | 96.22 | $94.28 | 345438 |
| 2025-05-15 | 95.98 | $94.54 | 215800 |
| 2025-05-14 | 95.62 | $91.83 | 329500 |
| 2025-05-13 | 95.73 | $92.65 | 415121 |
| 2025-05-12 | 95.65 | $94.94 | 332883 |
| 2025-05-09 | 95.04 | $95.64 | 309800 |
| 2025-05-08 | 94.15 | $95.33 | 290800 |
| 2025-05-07 | 93.14 | $94.32 | 451100 |
| 2025-05-06 | 92.14 | $94.72 | 333131 |
| 2025-05-05 | 90.86 | $93.61 | 219400 |
| 2025-05-02 | 89.57 | $93.73 | 252032 |
| 2025-05-01 | 88.02 | $92.66 | 638700 |
| 2025-04-30 | 86.41 | $93.95 | 1.0M |
| 2025-04-29 | 84.25 | $94.34 | 840128 |
| 2025-04-28 | 81.62 | $90.07 | 1.1M |
| 2025-04-25 | 79.46 | $90.99 | 1.5M |
| 2025-04-24 | 76.74 | $80.14 | 516423 |
| 2025-04-23 | 75.86 | $79.16 | 596100 |
| 2025-04-22 | 75.05 | $78.40 | 617113 |
| 2025-04-21 | 74.25 | $74.73 | 412344 |
| 2025-04-17 | 74.10 | $74.56 | 239343 |
| 2025-04-16 | 73.95 | $74.13 | 256002 |
| 2025-04-15 | 73.88 | $74.72 | 206000 |
| 2025-04-14 | 73.66 | $74.86 | 330203 |
| 2025-04-11 | 73.38 | $74.11 | 315500 |
| 2025-04-10 | 73.20 | $72.71 | 292215 |
| 2025-04-09 | 73.30 | $73.29 | 619913 |
| 2025-04-08 | 73.29 | $68.75 | 828900 |
| 2025-04-07 | 74.23 | $72.37 | 829700 |
| 2025-04-04 | 74.55 | $74.66 | 917136 |
| 2025-04-03 | 74.45 | $75.07 | 425300 |
| 2025-04-02 | 74.23 | $75.67 | 347048 |
| 2025-04-01 | 73.85 | $74.98 | 280200 |
| 2025-03-31 | 73.55 | $74.43 | 362900 |
| 2025-03-28 | 73.32 | $73.60 | 259800 |
| 2025-03-27 | 73.22 | $73.35 | 412411 |
| 2025-03-26 | 73.16 | $73.28 | 269600 |
| 2025-03-25 | 73.10 | $73.31 | 260542 |
| 2025-03-24 | 73.03 | $73.36 | 317100 |
| 2025-03-21 | 72.93 | $72.78 | 642721 |
| 2025-03-20 | 72.93 | $74.11 | 290500 |
| 2025-03-19 | 72.65 | $73.88 | 261117 |
| 2025-03-18 | 72.38 | $74.03 | 257311 |
| 2025-03-17 | 72.03 | $73.02 | 159708 |
| 2025-03-14 | 71.83 | $73.30 | 205700 |
| 2025-03-13 | 71.55 | $72.60 | 206833 |
| 2025-03-12 | 71.38 | $72.90 | 384434 |
| 2025-03-11 | 71.11 | $74.01 | 283720 |
| 2025-03-10 | 70.57 | $73.39 | 337900 |
| 2025-03-07 | 70.08 | $72.99 | 392900 |
| 2025-03-06 | 69.60 | $71.33 | 236100 |
| 2025-03-05 | 69.41 | $70.73 | 253500 |
| 2025-03-04 | 69.32 | $68.71 | 245525 |
| 2025-03-03 | 69.65 | $68.71 | 253500 |
| 2025-02-28 | 70.04 | $69.40 | 266017 |
| 2025-02-27 | 70.36 | $68.36 | 304309 |
| 2025-02-26 | 70.96 | $69.45 | 221911 |
| 2025-02-25 | 71.43 | $70.24 | 151032 |
| 2025-02-24 | 71.82 | $69.66 | 214141 |
| 2025-02-21 | 72.40 | $69.23 | 218707 |
| 2025-02-20 | 73.16 | $69.86 | 176602 |
| 2025-02-19 | 73.93 | $70.08 | 263814 |
| 2025-02-18 | 74.77 | $70.88 | 262204 |
| 2025-02-14 | 75.57 | $71.23 | 622038 |
| 2025-02-13 | 76.43 | $77.00 | 251800 |
| 2025-02-12 | 76.20 | $75.19 | 155000 |
| 2025-02-11 | 76.32 | $76.91 | 125700 |
| 2025-02-10 | 76.09 | $76.11 | 151800 |
| 2025-02-07 | 75.98 | $75.91 | 161000 |
| 2025-02-06 | 75.89 | $77.40 | 205900 |
| 2025-02-05 | 75.47 | $76.62 | 272526 |
| 2025-02-04 | 75.14 | $76.02 | 179040 |
| 2025-02-03 | 74.88 | $75.10 | 163600 |
| 2025-01-31 | 74.78 | $75.51 | 162413 |
| 2025-01-30 | 74.56 | $75.55 | 95400 |
| 2025-01-29 | 74.30 | $75.04 | 167800 |
| 2025-01-28 | 74.10 | $76.13 | 99200 |
| 2025-01-27 | 73.64 | $76.20 | 132618 |
| 2025-01-24 | 73.08 | $76.06 | 96725 |
| 2025-01-23 | 72.48 | $76.30 | 132005 |
| 2025-01-22 | 71.72 | $75.69 | 280100 |
| 2025-01-21 | 70.98 | $75.31 | 191600 |
| 2025-01-17 | 70.20 | $73.72 | 150500 |
| 2025-01-16 | 69.64 | $72.72 | 220025 |
| 2025-01-15 | 69.22 | $72.14 | 384100 |
| 2025-01-14 | 68.86 | $69.55 | 319300 |
| 2025-01-13 | 69.00 | $68.24 | 223600 |
| 2025-01-10 | 69.46 | $67.31 | 319300 |
| 2025-01-08 | 70.20 | $70.49 | 288022 |
| 2025-01-07 | 70.41 | $69.40 | 219300 |
| 2025-01-06 | 70.89 | $69.99 | 218700 |
| 2025-01-03 | 71.34 | $69.92 | 120600 |
| 2025-01-02 | 71.88 | $69.93 | 143002 |
| 2024-12-31 | 72.52 | $71.26 | 130003 |
| 2024-12-30 | 73.00 | $71.00 | 143215 |
| 2024-12-27 | 73.62 | $72.18 | 158300 |
| 2024-12-26 | 74.09 | $73.00 | 142681 |
| 2024-12-24 | 74.48 | $73.43 | 35704 |
| 2024-12-23 | 74.85 | $72.98 | 114700 |
| 2024-12-20 | 75.37 | $73.34 | 557100 |
| 2024-12-19 | 75.91 | $73.00 | 189712 |
| 2024-12-18 | 76.62 | $73.79 | 183827 |
| 2024-12-17 | 77.27 | $76.46 | 187980 |
| 2024-12-16 | 77.47 | $77.24 | 150152 |
| 2024-12-13 | 77.53 | $77.29 | 100000 |
| 2024-12-12 | 77.60 | $77.38 | 116902 |
| 2024-12-11 | 77.66 | $77.00 | 246900 |
| 2024-12-10 | 77.81 | $76.64 | 338391 |
| 2024-12-09 | 78.06 | $78.00 | 157200 |
| 2024-12-06 | 78.06 | $78.10 | 132819 |
| 2024-12-05 | 78.04 | $78.00 | 276844 |
| 2024-12-04 | 78.04 | $78.28 | 149700 |
| 2024-12-03 | 77.98 | $78.04 | 105600 |
| 2024-12-02 | 77.96 | $78.45 | 136846 |
| 2024-11-29 | 77.85 | $77.64 | 121700 |
| 2024-11-27 | 77.89 | $77.09 | 201445 |
| 2024-11-26 | 78.05 | $77.99 | 179600 |
| 2024-11-25 | 78.05 | $79.20 | 296405 |
| 2024-11-22 | 77.80 | $78.67 | 181044 |
| 2024-11-21 | 77.62 | $77.19 | 128200 |
| 2024-11-20 | 77.71 | $76.31 | 152625 |
| 2024-11-19 | 78.01 | $76.45 | 173200 |
| 2024-11-18 | 78.33 | $77.08 | 186400 |
| 2024-11-15 | 78.56 | $77.00 | 209600 |
| 2024-11-14 | 78.85 | $78.00 | 154732 |
| 2024-11-13 | 78.97 | $79.16 | 172600 |
| 2024-11-12 | 78.86 | $78.42 | 123111 |
| 2024-11-11 | 78.89 | $80.39 | 125900 |
| 2024-11-08 | 78.50 | $79.57 | 228100 |
| 2024-11-07 | 78.22 | $80.74 | 257905 |
| 2024-11-06 | 77.64 | $81.38 | 380500 |
| 2024-11-05 | 76.84 | $76.49 | 132000 |
| 2024-11-04 | 76.94 | $75.34 | 100900 |
| 2024-11-01 | 77.30 | $75.64 | 106900 |
| 2024-10-31 | 77.65 | $75.48 | 124533 |
| 2024-10-30 | 78.09 | $77.28 | 94302 |
| 2024-10-29 | 78.22 | $78.36 | 87700 |
| 2024-10-28 | 78.15 | $79.21 | 249506 |
| 2024-10-25 | 77.88 | $77.55 | 113000 |
| 2024-10-24 | 77.91 | $77.49 | 110425 |
| 2024-10-23 | 77.96 | $77.09 | 125200 |
| 2024-10-22 | 78.11 | $77.06 | 61600 |
| 2024-10-21 | 78.27 | $77.06 | 74800 |
| 2024-10-18 | 78.47 | $78.67 | 93300 |
| 2024-10-17 | 78.35 | $78.68 | 86800 |
| 2024-10-16 | 78.20 | $78.91 | 76803 |
| 2024-10-15 | 77.98 | $78.10 | 97917 |
| 2024-10-14 | 77.89 | $77.86 | 74740 |
| 2024-10-11 | 77.84 | $77.60 | 65326 |
| 2024-10-10 | 77.83 | $76.75 | 130900 |
| 2024-10-09 | 77.99 | $77.34 | 89010 |
| 2024-10-08 | 78.05 | $76.78 | 75630 |
| 2024-10-07 | 78.23 | $76.43 | 88500 |
| 2024-10-04 | 78.51 | $77.50 | 70900 |
| 2024-10-03 | 78.61 | $76.68 | 84003 |
| 2024-10-02 | 78.88 | $78.25 | 79447 |
| 2024-10-01 | 78.87 | $78.47 | 89900 |
| 2024-09-30 | 78.79 | $80.22 | 118225 |
| 2024-09-27 | 78.33 | $79.70 | 78700 |
| 2024-09-26 | 77.90 | $79.52 | 88000 |
| 2024-09-25 | 77.42 | $78.10 | 111236 |
| 2024-09-24 | 77.17 | $78.71 | 86936 |
| 2024-09-23 | 76.74 | $78.07 | 96600 |
| 2024-09-20 | 76.37 | $77.52 | 598200 |
| 2024-09-19 | 76.05 | $79.09 | 140005 |
| 2024-09-18 | 75.35 | $76.64 | 101100 |
| 2024-09-17 | 75.05 | $76.67 | 108300 |
| 2024-09-16 | 74.70 | $75.25 | 83000 |
| 2024-09-13 | 74.59 | $75.53 | 96300 |
| 2024-09-12 | 74.40 | $73.83 | 67300 |
| 2024-09-11 | 74.54 | $73.64 | 128318 |
| 2024-09-10 | 74.75 | $74.20 | 100700 |
| 2024-09-09 | 74.87 | $73.76 | 102327 |
| 2024-09-06 | 75.10 | $74.09 | 79239 |
| 2024-09-05 | 75.30 | $75.23 | 104247 |
| 2024-09-04 | 75.29 | $75.56 | 92000 |
| 2024-09-03 | 75.21 | $75.55 | 132100 |
| 2024-08-30 | 75.11 | $77.84 | 145004 |
| 2024-08-29 | 74.52 | $76.59 | 63614 |
| 2024-08-28 | 74.10 | $76.19 | 218400 |
| 2024-08-27 | 73.69 | $75.55 | 106600 |
| 2024-08-26 | 73.36 | $75.20 | 136820 |
| 2024-08-23 | 73.05 | $75.46 | 169382 |
| 2024-08-22 | 72.64 | $74.12 | 155821 |
| 2024-08-21 | 72.45 | $74.30 | 106500 |
| 2024-08-20 | 72.21 | $72.64 | 64400 |
| 2024-08-19 | 72.28 | $73.77 | 75113 |
| 2024-08-16 | 72.13 | $73.06 | 88738 |
| 2024-08-15 | 72.12 | $72.91 | 91535 |
| 2024-08-14 | 72.15 | $71.26 | 115738 |
| 2024-08-13 | 72.54 | $71.36 | 158100 |
| 2024-08-12 | 72.98 | $71.05 | 113100 |
| 2024-08-09 | 73.57 | $71.63 | 118600 |
| 2024-08-08 | 74.14 | $71.56 | 88700 |
| 2024-08-07 | 74.82 | $70.26 | 130405 |
| 2024-08-06 | 75.89 | $72.00 | 134034 |
| 2024-08-05 | 76.77 | $71.07 | 324900 |
| 2024-08-02 | 77.98 | $73.68 | 183013 |
| 2024-08-01 | 78.84 | $76.01 | 209347 |
| 2024-07-31 | 79.34 | $78.05 | 198667 |
| 2024-07-30 | 79.48 | $77.70 | 168916 |
| 2024-07-29 | 79.71 | $78.30 | 287900 |
| 2024-07-26 | 79.85 | $76.64 | 303946 |
| 2024-07-25 | 80.35 | $80.58 | 359926 |
| 2024-07-24 | 80.09 | $80.87 | 176900 |
| 2024-07-23 | 79.71 | $81.68 | 149239 |
| 2024-07-22 | 79.09 | $80.79 | 137300 |
| 2024-07-19 | 78.56 | $79.25 | 135438 |
| 2024-07-18 | 78.25 | $79.90 | 99600 |
| 2024-07-17 | 77.75 | $80.24 | 179800 |
| 2024-07-16 | 77.09 | $80.57 | 235326 |
| 2024-07-15 | 76.26 | $79.31 | 168306 |
| 2024-07-12 | 75.54 | $78.33 | 122200 |
| 2024-07-11 | 74.92 | $77.81 | 156000 |
| 2024-07-10 | 74.31 | $75.54 | 131600 |
| 2024-07-09 | 74.08 | $73.93 | 245548 |
| 2024-07-08 | 74.16 | $74.36 | 141400 |
| 2024-07-05 | 74.15 | $74.03 | 116700 |
| 2024-07-03 | 74.22 | $73.93 | 55900 |
| 2024-07-02 | 74.32 | $73.43 | 90625 |
| 2024-07-01 | 74.55 | $73.66 | 131337 |
| 2024-06-28 | 74.77 | $74.19 | 592000 |
| 2024-06-27 | 74.91 | $74.27 | 111004 |
| 2024-06-26 | 75.05 | $73.44 | 244842 |
| 2024-06-25 | 75.40 | $73.30 | 117544 |
| 2024-06-24 | 75.82 | $74.53 | 104400 |
| 2024-06-21 | 76.06 | $74.48 | 455631 |
| 2024-06-20 | 76.34 | $74.60 | 83348 |
| 2024-06-18 | 76.64 | $75.36 | 92900 |
| 2024-06-17 | 76.82 | $75.81 | 93300 |
| 2024-06-14 | 76.93 | $75.41 | 94702 |
| 2024-06-13 | 77.14 | $76.58 | 99800 |
| 2024-06-12 | 77.13 | $77.19 | 158408 |
| 2024-06-11 | 76.98 | $76.65 | 147021 |
| 2024-06-10 | 76.91 | $75.69 | 170411 |
| 2024-06-07 | 77.03 | $76.10 | 97000 |
| 2024-06-06 | 77.07 | $77.05 | 88100 |
| 2024-06-05 | 76.91 | $77.09 | 115400 |
| 2024-06-04 | 76.71 | $75.71 | 193000 |
| 2024-06-03 | 76.76 | $76.54 | 131600 |
| 2024-05-31 | 76.64 | $77.67 | 296529 |
| 2024-05-30 | 76.25 | $76.75 | 329747 |
| 2024-05-29 | 75.98 | $74.26 | 202900 |
| 2024-05-28 | 76.18 | $74.90 | 140900 |
| 2024-05-24 | 76.28 | $75.46 | 107537 |
| 2024-05-23 | 76.26 | $74.55 | 117900 |
| 2024-05-22 | 76.42 | $75.13 | 117116 |
| 2024-05-21 | 76.47 | $75.99 | 254200 |
| 2024-05-20 | 76.34 | $75.65 | 63900 |
| 2024-05-17 | 76.24 | $75.98 | 103743 |
| 2024-05-16 | 76.05 | $75.50 | 143625 |
| 2024-05-15 | 75.92 | $75.26 | 157718 |
| 2024-05-14 | 75.80 | $75.09 | 168500 |
| 2024-05-13 | 75.69 | $75.59 | 165200 |
| 2024-05-10 | 75.44 | $76.39 | 116345 |
| 2024-05-09 | 74.97 | $76.21 | 152218 |
| 2024-05-08 | 74.45 | $76.13 | 213507 |
| 2024-05-07 | 73.85 | $75.62 | 168912 |
| 2024-05-06 | 73.25 | $74.99 | 108241 |
| 2024-05-03 | 72.67 | $74.00 | 176200 |
| 2024-05-02 | 72.21 | $74.50 | 170500 |
| 2024-05-01 | 71.55 | $73.65 | 237200 |
| 2024-04-30 | 70.96 | $73.22 | 229200 |
| 2024-04-29 | 70.35 | $72.68 | 257000 |
| 2024-04-26 | 69.76 | $70.36 | 271131 |
| 2024-04-25 | 69.56 | $69.64 | 244224 |
| 2024-04-24 | 69.48 | $70.03 | 1.3M |
| 2024-04-23 | 69.29 | $69.89 | 365200 |
| 2024-04-22 | 69.10 | $68.97 | 310300 |
| 2024-04-19 | 69.08 | $69.14 | 189100 |
| 2024-04-18 | 69.01 | $68.23 | 338605 |
| 2024-04-17 | 69.11 | $67.82 | 147200 |
| 2024-04-16 | 69.32 | $68.28 | 239800 |
| 2024-04-15 | 69.46 | $69.06 | 269845 |
| 2024-04-12 | 69.45 | $68.32 | 149300 |
| 2024-04-11 | 69.60 | $69.57 | 136900 |
| 2024-04-10 | 69.50 | $68.88 | 232716 |
| 2024-04-09 | 69.52 | $71.76 | 242500 |
| 2024-04-08 | 68.93 | $69.84 | 222806 |
| 2024-04-05 | 68.65 | $67.31 | 110414 |
| 2024-04-04 | 68.86 | $67.50 | 104700 |
| 2024-04-03 | 69.05 | $68.64 | 138038 |
| 2024-04-02 | 69.02 | $67.49 | 279800 |
| 2024-04-01 | 69.23 | $68.69 | 161000 |
| 2024-03-28 | 69.21 | $69.19 | 176200 |
| 2024-03-27 | 69.08 | $68.91 | 257700 |
| 2024-03-26 | 68.98 | $67.52 | 169600 |
| 2024-03-25 | 69.15 | $67.63 | 103338 |
| 2024-03-22 | 69.31 | $67.86 | 127645 |
| 2024-03-21 | 69.45 | $69.81 | 149000 |
| 2024-03-20 | 69.18 | $69.59 | 149100 |
| 2024-03-19 | 68.91 | $68.23 | 238946 |
| 2024-03-18 | 68.88 | $67.99 | 288108 |
| 2024-03-15 | 68.88 | $68.91 | 557024 |
| 2024-03-14 | 68.67 | $67.90 | 236200 |
| 2024-03-13 | 68.64 | $69.98 | 174540 |
| 2024-03-12 | 68.15 | $69.24 | 118700 |
| 2024-03-11 | 67.73 | $69.14 | 149500 |
| 2024-03-08 | 67.25 | $68.67 | 156208 |
| 2024-03-07 | 66.79 | $67.87 | 117205 |
| 2024-03-06 | 66.42 | $66.19 | 134245 |
| 2024-03-05 | 66.33 | $66.23 | 168200 |
| 2024-03-04 | 66.22 | $66.80 | 321639 |
| 2024-03-01 | 65.95 | $66.68 | 189320 |
| 2024-02-29 | 65.67 | $66.88 | 380644 |
| 2024-02-28 | 65.29 | $64.44 | 127141 |
| 2024-02-27 | 65.36 | $65.05 | 128500 |
| 2024-02-26 | 65.30 | $65.64 | 324113 |
| 2024-02-23 | 65.11 | $67.69 | 273603 |
| 2024-02-22 | 64.44 | $66.63 | 181912 |
| 2024-02-21 | 63.89 | $66.11 | 233400 |
| 2024-02-20 | 63.36 | $65.23 | 153538 |
| 2024-02-16 | 62.92 | $65.50 | 271900 |
| 2024-02-15 | 62.35 | $64.75 | 224000 |
| 2024-02-14 | 61.86 | $62.14 | 271100 |
| 2024-02-13 | 61.83 | $61.18 | 543608 |
| 2024-02-12 | 62.00 | $62.18 | 337234 |
| 2024-02-09 | 62.00 | $60.39 | 803249 |
| 2024-02-08 | 62.37 | $62.74 | 179940 |
| 2024-02-07 | 62.30 | $63.06 | 180500 |
| 2024-02-06 | 62.16 | $62.09 | 163011 |
| 2024-02-05 | 62.20 | $60.97 | 212944 |
| 2024-02-02 | 62.48 | $62.96 | 126000 |
| 2024-02-01 | 62.39 | $62.85 | 137200 |
| 2024-01-31 | 62.31 | $62.03 | 174300 |
| 2024-01-30 | 62.40 | $63.21 | 165900 |
| 2024-01-29 | 62.25 | $63.08 | 230400 |
| 2024-01-26 | 62.10 | $62.79 | 154128 |
| 2024-01-25 | 61.99 | $61.93 | 137100 |
| 2024-01-24 | 62.05 | $60.81 | 90800 |
| 2024-01-23 | 62.35 | $62.07 | 139820 |
| 2024-01-22 | 62.44 | $62.33 | 185600 |
| 2024-01-19 | 62.49 | $61.11 | 148539 |
| 2024-01-18 | 62.81 | $60.54 | 144239 |
| 2024-01-17 | 63.30 | $60.47 | 171700 |
| 2024-01-16 | 63.88 | $61.55 | 119508 |
| 2024-01-12 | 64.32 | $62.80 | 98424 |
| 2024-01-11 | 64.57 | $62.26 | 139800 |
| 2024-01-10 | 64.97 | $63.01 | 110204 |
| 2024-01-09 | 65.27 | $62.98 | 148213 |
| 2024-01-08 | 65.62 | $63.88 | 115401 |
| 2024-01-05 | 65.82 | $63.05 | 143400 |
| 2024-01-04 | 66.23 | $63.89 | 155735 |
| 2024-01-03 | 66.51 | $64.18 | 167023 |
| 2024-01-02 | 66.76 | $65.84 | 175441 |
| 2023-12-29 | 66.69 | $66.00 | 112500 |
| 2023-12-28 | 66.57 | $66.72 | 106724 |
| 2023-12-27 | 66.25 | $66.29 | 107120 |
| 2023-12-26 | 65.97 | $66.56 | 164300 |
| 2023-12-22 | 65.57 | $66.28 | 137619 |
| 2023-12-21 | 65.14 | $65.99 | 356224 |
| 2023-12-20 | 64.70 | $65.51 | 310145 |
| 2023-12-19 | 64.28 | $66.69 | 204500 |
| 2023-12-18 | 63.52 | $65.00 | 318318 |
| 2023-12-15 | 62.99 | $65.62 | 1.1M |
| 2023-12-14 | 62.24 | $65.06 | 325500 |
| 2023-12-13 | 61.47 | $63.51 | 243605 |
| 2023-12-12 | 60.90 | $61.52 | 208900 |
| 2023-12-11 | 60.65 | $61.33 | 248812 |
| 2023-12-08 | 60.39 | $61.37 | 114149 |
| 2023-12-07 | 60.08 | $61.67 | 215300 |
| 2023-12-06 | 59.65 | $60.79 | 186500 |
| 2023-12-05 | 59.33 | $60.15 | 348700 |
| 2023-12-04 | 59.10 | $59.85 | 137716 |
| 2023-12-01 | 58.88 | $59.72 | 217700 |
| 2023-11-30 | 58.66 | $57.94 | 195409 |
| 2023-11-29 | 58.77 | $58.43 | 259100 |
| 2023-11-28 | 58.80 | $58.16 | 234946 |
| 2023-11-27 | 58.89 | $58.21 | 198700 |
| 2023-11-24 | 58.97 | $58.83 | 109246 |
| 2023-11-22 | 58.94 | $58.29 | 1.9M |
| 2023-11-21 | 59.01 | $57.37 | 559404 |
| 2023-11-20 | 59.28 | $58.24 | 411850 |
| 2023-11-17 | 59.41 | $60.74 | 278749 |
| 2023-11-16 | 59.03 | $61.46 | 137616 |
| 2023-11-15 | 58.43 | $61.26 | 303414 |
| 2023-11-14 | 57.78 | $61.38 | 210639 |
| 2023-11-13 | 56.99 | $57.48 | 125810 |
| 2023-11-10 | 56.90 | $57.57 | 123300 |
| 2023-11-09 | 56.77 | $57.31 | 242500 |
| 2023-11-08 | 56.68 | $57.39 | 102128 |
| 2023-11-07 | 56.56 | $57.82 | 110800 |
| 2023-11-06 | 56.33 | $57.96 | 147424 |
| 2023-11-03 | 56.04 | $58.68 | 134400 |
| 2023-11-02 | 55.56 | $57.32 | 131600 |
| 2023-11-01 | 55.29 | $56.03 | 134800 |
| 2023-10-31 | 55.25 | $56.42 | 169900 |
| 2023-10-30 | 55.13 | $55.14 | 187700 |
| 2023-10-27 | 55.26 | $55.88 | 196729 |
| 2023-10-26 | 55.27 | $56.31 | 183000 |
| 2023-10-25 | 55.20 | $55.49 | 180612 |
| 2023-10-24 | 55.30 | $55.95 | 411100 |
| 2023-10-23 | 55.32 | $56.75 | 373906 |
| 2023-10-20 | 55.19 | $57.58 | 532600 |
| 2023-10-19 | 54.87 | $56.19 | 426069 |
| 2023-10-18 | 54.81 | $56.17 | 345300 |
| 2023-10-17 | 54.74 | $58.16 | 455042 |
| 2023-10-16 | 54.27 | $53.40 | 426200 |
| 2023-10-13 | 54.73 | $53.14 | 220600 |
| 2023-10-12 | 55.33 | $53.27 | 257000 |
| 2023-10-11 | 56.02 | $54.50 | 231000 |
| 2023-10-10 | 56.56 | $56.27 | 336800 |
| 2023-10-09 | 56.84 | $55.73 | 174900 |
| 2023-10-06 | 57.28 | $56.42 | 188100 |
| 2023-10-05 | 57.65 | $56.41 | 184100 |
| 2023-10-04 | 58.10 | $56.48 | 218426 |
| 2023-10-03 | 58.62 | $56.37 | 275400 |
| 2023-10-02 | 59.24 | $56.57 | 330700 |
| 2023-09-29 | 59.94 | $58.48 | 329720 |
| 2023-09-28 | 60.34 | $59.29 | 395900 |
| 2023-09-27 | 60.65 | $59.43 | 209537 |
| 2023-09-26 | 60.98 | $58.81 | 242216 |
| 2023-09-25 | 61.49 | $60.43 | 124930 |
| 2023-09-22 | 61.75 | $60.55 | 191600 |
| 2023-09-21 | 62.03 | $60.87 | 228013 |
| 2023-09-20 | 62.28 | $61.63 | 171500 |
| 2023-09-19 | 62.41 | $61.50 | 215709 |
| 2023-09-18 | 62.60 | $62.05 | 377010 |
| 2023-09-15 | 62.69 | $63.79 | 8.0M |
| 2023-09-14 | 62.43 | $63.49 | 373000 |
| 2023-09-13 | 62.20 | $62.01 | 249436 |
| 2023-09-12 | 62.24 | $62.23 | 211300 |
| 2023-09-11 | 62.23 | $63.42 | 232900 |
| 2023-09-08 | 61.98 | $63.88 | 241600 |
| 2023-09-07 | 61.59 | $64.33 | 279324 |
| 2023-09-06 | 61.04 | $64.81 | 283900 |
| 2023-09-05 | 60.30 | $64.64 | 580600 |
| 2023-09-01 | 59.49 | $62.01 | 135800 |
| 2023-08-31 | 59.11 | $61.61 | 155700 |
| 2023-08-30 | 58.77 | $61.67 | 138700 |
| 2023-08-29 | 58.36 | $60.79 | 121108 |
| 2023-08-28 | 58.09 | $60.67 | 136400 |
| 2023-08-25 | 57.81 | $60.09 | 134829 |
| 2023-08-24 | 57.62 | $59.45 | 150500 |
| 2023-08-23 | 57.55 | $59.62 | 224803 |
| 2023-08-22 | 57.46 | $58.82 | 134116 |
| 2023-08-21 | 57.53 | $58.10 | 197660 |
| 2023-08-18 | 57.79 | $58.55 | 549948 |
| 2023-08-17 | 58.01 | $58.40 | 158100 |
| 2023-08-16 | 58.32 | $57.98 | 162243 |
| 2023-08-15 | 58.79 | $57.92 | 139300 |
| 2023-08-14 | 59.36 | $58.35 | 238600 |
| 2023-08-11 | 59.96 | $58.88 | 163300 |
| 2023-08-10 | 60.56 | $59.44 | 245205 |
| 2023-08-09 | 61.15 | $59.32 | 180835 |
| 2023-08-08 | 61.88 | $60.49 | 170612 |
| 2023-08-07 | 62.50 | $61.66 | 131113 |
| 2023-08-04 | 62.99 | $61.54 | 133318 |
| 2023-08-03 | 63.60 | $62.11 | 187900 |
| 2023-08-02 | 64.20 | $63.95 | 208200 |
| 2023-08-01 | 64.52 | $63.69 | 200700 |
| 2023-07-31 | 64.96 | $64.04 | 272209 |
| 2023-07-28 | 65.41 | $64.74 | 165319 |
| 2023-07-27 | 65.80 | $65.44 | 177400 |
| 2023-07-26 | 66.12 | $65.86 | 343400 |
| 2023-07-25 | 66.41 | $65.27 | 196300 |
| 2023-07-24 | 66.88 | $64.28 | 285900 |
| 2023-07-21 | 67.65 | $65.39 | 323300 |
| 2023-07-20 | 68.32 | $69.37 | 127508 |
| 2023-07-19 | 68.26 | $69.77 | 178500 |
| 2023-07-18 | 68.12 | $68.48 | 153548 |
| 2023-07-17 | 68.24 | $67.90 | 136017 |
| 2023-07-14 | 68.51 | $68.85 | 123100 |
| 2023-07-13 | 68.63 | $68.65 | 159200 |
| 2023-07-12 | 68.82 | $69.34 | 192234 |
| 2023-07-11 | 68.91 | $68.54 | 192540 |
| 2023-07-10 | 69.20 | $68.52 | 161000 |
| 2023-07-07 | 69.54 | $68.20 | 176429 |
| 2023-07-06 | 70.02 | $67.84 | 122400 |
| 2023-07-05 | 70.65 | $69.54 | 111600 |
| 2023-07-03 | 71.04 | $71.10 | 117500 |
| 2023-06-30 | 71.17 | $71.13 | 136722 |
| 2023-06-29 | 71.32 | $70.99 | 122843 |
| 2023-06-28 | 71.53 | $69.62 | 112428 |
| 2023-06-27 | 72.07 | $69.91 | 100500 |
| 2023-06-26 | 72.64 | $70.59 | 102820 |
| 2023-06-23 | 73.16 | $69.56 | 282645 |
| 2023-06-22 | 73.99 | $71.45 | 93427 |
| 2023-06-21 | 74.56 | $72.40 | 107900 |
| 2023-06-20 | 75.01 | $73.07 | 144300 |
| 2023-06-16 | 75.40 | $74.59 | 276946 |
| 2023-06-15 | 75.53 | $75.33 | 128800 |
| 2023-06-14 | 75.52 | $74.62 | 130904 |
| 2023-06-13 | 75.65 | $75.70 | 126400 |
| 2023-06-12 | 75.58 | $75.34 | 137500 |
| 2023-06-09 | 75.57 | $75.56 | 194700 |
| 2023-06-08 | 75.50 | $77.70 | 133400 |
| 2023-06-07 | 74.97 | $78.21 | 162622 |
| 2023-06-06 | 74.25 | $76.83 | 148000 |
| 2023-06-05 | 73.70 | $74.54 | 86734 |
| 2023-06-02 | 73.54 | $77.10 | 130528 |
| 2023-06-01 | 72.82 | $73.01 | 78200 |
| 2023-05-31 | 72.86 | $72.03 | 156718 |
| 2023-05-30 | 73.10 | $72.96 | 94100 |
| 2023-05-26 | 73.20 | $72.54 | 97335 |
| 2023-05-25 | 73.40 | $72.00 | 86618 |
| 2023-05-24 | 73.74 | $72.32 | 110800 |
| 2023-05-23 | 74.08 | $73.39 | 111000 |
| 2023-05-22 | 74.25 | $74.28 | 78703 |
| 2023-05-19 | 74.26 | $74.11 | 138600 |
| 2023-05-18 | 74.31 | $74.44 | 87839 |
| 2023-05-17 | 74.30 | $73.87 | 130315 |
| 2023-05-16 | 74.41 | $73.14 | 91443 |
| 2023-05-15 | 74.69 | $74.32 | 83200 |
| 2023-05-12 | 74.76 | $73.63 | 152437 |
| 2023-05-11 | 74.99 | $74.53 | 108000 |
| 2023-05-10 | 75.07 | $74.31 | 85600 |
| 2023-05-09 | 75.21 | $74.79 | 86649 |
| 2023-05-08 | 75.26 | $75.85 | 83926 |
| 2023-05-05 | 75.10 | $75.80 | 100800 |
| 2023-05-04 | 74.92 | $75.02 | 129200 |
| 2023-05-03 | 74.88 | $75.48 | 157600 |
| 2023-05-02 | 74.73 | $75.54 | 157121 |
| 2023-05-01 | 74.54 | $75.79 | 123700 |
| 2023-04-28 | 74.27 | $74.46 | 229800 |
| 2023-04-27 | 74.24 | $73.70 | 157900 |
| 2023-04-26 | 74.36 | $71.72 | 223936 |
| 2023-04-25 | 74.92 | $73.16 | 189039 |
| 2023-04-24 | 75.27 | $74.05 | 128500 |
| 2023-04-21 | 75.48 | $74.79 | 116500 |
| 2023-04-20 | 75.56 | $74.92 | 122628 |
| 2023-04-19 | 75.63 | $75.28 | 111247 |
| 2023-04-18 | 75.63 | $74.64 | 97200 |
| 2023-04-17 | 75.76 | $75.63 | 99649 |
| 2023-04-14 | 75.70 | $75.32 | 125400 |
| 2023-04-13 | 75.69 | $76.33 | 96300 |
| 2023-04-12 | 75.47 | $75.93 | 104500 |
| 2023-04-11 | 75.28 | $77.11 | 121300 |
| 2023-04-10 | 74.82 | $76.39 | 168700 |
| 2023-04-06 | 74.42 | $75.44 | 173800 |
| 2023-04-05 | 74.16 | $74.65 | 146934 |
| 2023-04-04 | 74.03 | $74.89 | 110300 |
| 2023-04-03 | 73.82 | $75.64 | 127045 |
| 2023-03-31 | 73.42 | $76.56 | 249827 |
| 2023-03-30 | 72.76 | $74.41 | 102523 |
| 2023-03-29 | 72.45 | $74.63 | 194100 |
| 2023-03-28 | 72.05 | $74.32 | 151700 |
| 2023-03-27 | 71.65 | $74.20 | 89000 |
| 2023-03-24 | 71.21 | $73.53 | 163046 |
| 2023-03-23 | 70.86 | $71.31 | 159800 |
| 2023-03-22 | 70.92 | $70.77 | 152630 |
| 2023-03-21 | 71.12 | $71.86 | 197025 |
| 2023-03-20 | 71.12 | $71.43 | 164000 |
| 2023-03-17 | 71.23 | $70.35 | 509908 |
| 2023-03-16 | 71.59 | $71.27 | 200408 |
| 2023-03-15 | 71.82 | $70.97 | 290624 |
| 2023-03-14 | 72.16 | $71.14 | 132100 |
| 2023-03-13 | 72.52 | $69.41 | 131127 |
| 2023-03-10 | 73.32 | $70.11 | 190000 |
| 2023-03-09 | 74.10 | $71.74 | 113638 |
| 2023-03-08 | 74.66 | $73.01 | 99632 |
| 2023-03-07 | 75.05 | $73.10 | 133200 |
| 2023-03-06 | 75.49 | $73.81 | 125600 |
| 2023-03-03 | 75.85 | $76.14 | 81100 |
| 2023-03-02 | 75.77 | $75.70 | 99926 |
| 2023-03-01 | 75.77 | $74.99 | 132300 |
| 2023-02-28 | 75.93 | $75.39 | 175323 |
| 2023-02-27 | 76.02 | $75.38 | 162349 |
| 2023-02-24 | 76.12 | $74.79 | 124700 |
| 2023-02-23 | 76.37 | $74.85 | 143600 |
| 2023-02-22 | 76.64 | $74.76 | 273123 |
| 2023-02-21 | 76.97 | $74.54 | 241100 |
| 2023-02-17 | 77.40 | $77.49 | 288000 |
| 2023-02-16 | 77.26 | $78.10 | 318118 |
| 2023-02-15 | 76.98 | $79.09 | 244648 |
| 2023-02-14 | 76.43 | $78.18 | 315900 |
| 2023-02-13 | 75.98 | $76.84 | 273100 |
| 2023-02-10 | 75.74 | $74.10 | 361009 |
| 2023-02-09 | 76.03 | $72.49 | 389500 |
| 2023-02-08 | 76.71 | $75.70 | 112100 |
| 2023-02-07 | 76.81 | $77.31 | 290105 |
| 2023-02-06 | 76.58 | $77.50 | 118500 |
| 2023-02-03 | 76.28 | $78.48 | 121500 |
| 2023-02-02 | 75.71 | $78.85 | 180300 |
| 2023-02-01 | 74.97 | $76.99 | 181833 |
| 2023-01-31 | 74.50 | $75.69 | 261742 |
| 2023-01-30 | 74.23 | $73.43 | 212300 |
| 2023-01-27 | 74.38 | $72.54 | 74700 |
| 2023-01-26 | 74.76 | $73.14 | 125700 |
| 2023-01-25 | 75.06 | $73.28 | 146136 |
| 2023-01-24 | 75.37 | $72.87 | 190341 |
| 2023-01-23 | 75.83 | $75.15 | 118610 |
| 2023-01-20 | 75.86 | $74.00 | 195500 |
| 2023-01-19 | 76.15 | $75.28 | 108800 |
| 2023-01-18 | 76.20 | $76.04 | 110300 |
| 2023-01-17 | 76.09 | $77.54 | 97000 |
| 2023-01-13 | 75.64 | $77.99 | 76000 |
| 2023-01-12 | 75.02 | $78.29 | 123710 |
| 2023-01-11 | 74.23 | $76.63 | 107229 |
| 2023-01-10 | 73.66 | $75.12 | 180335 |
| 2023-01-09 | 73.31 | $74.08 | 115800 |
| 2023-01-06 | 73.13 | $74.29 | 91029 |
| 2023-01-05 | 72.87 | $71.79 | 155100 |
| 2023-01-04 | 73.10 | $73.12 | 108307 |
| 2023-01-03 | 73.08 | $72.67 | 132001 |
| 2022-12-30 | 73.15 | $72.92 | 76110 |
| 2022-12-29 | 73.19 | $73.89 | 84500 |
| 2022-12-28 | 73.02 | $72.31 | 50231 |
| 2022-12-27 | 73.16 | $73.18 | 62942 |
| 2022-12-23 | 73.13 | $72.93 | 51910 |
| 2022-12-22 | 73.16 | $72.30 | 88900 |
| 2022-12-21 | 73.31 | $72.97 | 121900 |
| 2022-12-20 | 73.36 | $71.93 | 92100 |
| 2022-12-19 | 73.62 | $71.62 | 124137 |
| 2022-12-16 | 73.99 | $72.63 | 602700 |
| 2022-12-15 | 74.21 | $72.44 | 119400 |
| 2022-12-14 | 74.49 | $74.00 | 170809 |
| 2022-12-13 | 74.49 | $74.77 | 169400 |
| 2022-12-12 | 74.31 | $74.19 | 109100 |
| 2022-12-09 | 74.23 | $73.25 | 90425 |
| 2022-12-08 | 74.33 | $73.80 | 128900 |
| 2022-12-07 | 74.31 | $73.38 | 83400 |
| 2022-12-06 | 74.38 | $73.51 | 133400 |
| 2022-12-05 | 74.43 | $74.66 | 94700 |
| 2022-12-02 | 74.23 | $75.65 | 99000 |
| 2022-12-01 | 73.79 | $74.49 | 137913 |
| 2022-11-30 | 73.51 | $74.71 | 244700 |
| 2022-11-29 | 73.14 | $73.51 | 95043 |
| 2022-11-28 | 72.95 | $73.76 | 139800 |
| 2022-11-25 | 72.68 | $74.24 | 48018 |
| 2022-11-23 | 72.25 | $74.23 | 149120 |
| 2022-11-22 | 71.76 | $73.58 | 118100 |
| 2022-11-21 | 71.32 | $72.82 | 90400 |
| 2022-11-18 | 70.97 | $72.73 | 158014 |
| 2022-11-17 | 70.58 | $72.21 | 140748 |
| 2022-11-16 | 70.23 | $71.51 | 182806 |
| 2022-11-15 | 69.98 | $72.17 | 168127 |
| 2022-11-14 | 69.55 | $71.43 | 211900 |
| 2022-11-11 | 69.21 | $72.43 | 200400 |
| 2022-11-10 | 68.61 | $72.46 | 166639 |
| 2022-11-09 | 67.92 | $67.75 | 97316 |
| 2022-11-08 | 68.11 | $69.18 | 120200 |
| 2022-11-07 | 68.04 | $69.24 | 216100 |
| 2022-11-04 | 67.95 | $68.36 | 122900 |
| 2022-11-03 | 68.04 | $67.22 | 118700 |
| 2022-11-02 | 68.40 | $67.40 | 160324 |
| 2022-11-01 | 68.78 | $70.43 | 116500 |
| 2022-10-31 | 68.60 | $71.46 | 305732 |
| 2022-10-28 | 68.17 | $70.77 | 194834 |
| 2022-10-27 | 67.84 | $69.31 | 165237 |
| 2022-10-26 | 67.78 | $68.58 | 279309 |
| 2022-10-25 | 67.86 | $68.06 | 313200 |
| 2022-10-24 | 68.09 | $65.19 | 371200 |
| 2022-10-21 | 68.97 | $68.94 | 270402 |
| 2022-10-20 | 69.22 | $69.82 | 235600 |
| 2022-10-19 | 69.33 | $71.14 | 195431 |
| 2022-10-18 | 69.19 | $72.16 | 157300 |
| 2022-10-17 | 68.83 | $71.12 | 170827 |
| 2022-10-14 | 68.64 | $69.02 | 122400 |
| 2022-10-13 | 68.88 | $70.32 | 153044 |
| 2022-10-12 | 68.91 | $69.15 | 164236 |
| 2022-10-11 | 69.20 | $69.74 | 248245 |
| 2022-10-10 | 69.43 | $70.69 | 162000 |
| 2022-10-07 | 69.51 | $68.97 | 154349 |
| 2022-10-06 | 69.99 | $70.80 | 121300 |
| 2022-10-05 | 70.18 | $72.27 | 105700 |
| 2022-10-04 | 70.11 | $73.23 | 116200 |
| 2022-10-03 | 69.85 | $70.63 | 143410 |
| 2022-09-30 | 70.11 | $69.34 | 198100 |
| 2022-09-29 | 70.71 | $69.86 | 160233 |
| 2022-09-28 | 71.31 | $71.29 | 286945 |
| 2022-09-27 | 71.73 | $69.75 | 151819 |
| 2022-09-26 | 72.56 | $70.51 | 207830 |
| 2022-09-23 | 73.39 | $71.00 | 246423 |
| 2022-09-22 | 74.26 | $72.75 | 150028 |
| 2022-09-21 | 74.93 | $73.49 | 170200 |
| 2022-09-20 | 75.56 | $74.37 | 143108 |
| 2022-09-19 | 76.12 | $75.77 | 157200 |
| 2022-09-16 | 76.49 | $74.30 | 327100 |
| 2022-09-15 | 77.25 | $74.37 | 134300 |
| 2022-09-14 | 78.13 | $75.99 | 137600 |
| 2022-09-13 | 78.82 | $76.81 | 135629 |
| 2022-09-12 | 79.46 | $80.78 | 92500 |
| 2022-09-09 | 79.37 | $79.75 | 101414 |
| 2022-09-08 | 79.50 | $78.36 | 124600 |
| 2022-09-07 | 79.95 | $78.66 | 163631 |
| 2022-09-06 | 80.42 | $76.75 | 179940 |
| 2022-09-02 | 81.38 | $77.64 | 130000 |
| 2022-09-01 | 82.31 | $79.37 | 114501 |
| 2022-08-31 | 83.03 | $79.67 | 120120 |
| 2022-08-30 | 83.81 | $80.52 | 241243 |
| 2022-08-29 | 84.53 | $80.87 | 96617 |
| 2022-08-26 | 85.30 | $81.58 | 91700 |
| 2022-08-25 | 86.04 | $84.78 | 104800 |
| 2022-08-24 | 86.22 | $83.11 | 163727 |
| 2022-08-23 | 86.78 | $83.33 | 140919 |
| 2022-08-22 | 87.37 | $84.45 | 153000 |
| 2022-08-19 | 87.82 | $86.48 | 133000 |
| 2022-08-18 | 87.90 | $87.77 | 95619 |
| 2022-08-17 | 87.70 | $87.45 | 90900 |
| 2022-08-16 | 87.54 | $88.80 | 184300 |
| 2022-08-15 | 87.05 | $89.04 | 156908 |
| 2022-08-12 | 86.42 | $87.89 | 114400 |
| 2022-08-11 | 85.92 | $86.92 | 236544 |
| 2022-08-10 | 85.54 | $85.98 | 141528 |
| 2022-08-09 | 85.29 | $82.46 | 267600 |
| 2022-08-08 | 85.73 | $85.70 | 174800 |
| 2022-08-05 | 85.55 | $84.61 | 209400 |
| 2022-08-04 | 85.56 | $86.22 | 154536 |
| 2022-08-03 | 85.23 | $85.28 | 160432 |
| 2022-08-02 | 85.02 | $86.13 | 112902 |
| 2022-08-01 | 84.60 | $86.89 | 167243 |
| 2022-07-29 | 83.94 | $85.98 | 179525 |
| 2022-07-28 | 83.36 | $86.41 | 194914 |
| 2022-07-27 | 82.59 | $85.23 | 363800 |
| 2022-07-26 | 81.94 | $83.10 | 263000 |
| 2022-07-25 | 81.64 | $83.39 | 176742 |
| 2022-07-22 | 81.21 | $84.01 | 281830 |
| 2022-07-21 | 80.59 | $84.27 | 273600 |
| 2022-07-20 | 79.81 | $81.84 | 235900 |
| 2022-07-19 | 79.43 | $80.32 | 405800 |
| 2022-07-18 | 79.30 | $79.27 | 355100 |
| 2022-07-15 | 79.37 | $80.35 | 135015 |
| 2022-07-14 | 79.24 | $79.30 | 129625 |
| 2022-07-13 | 79.31 | $79.19 | 111529 |
| 2022-07-12 | 79.41 | $79.66 | 118025 |
| 2022-07-11 | 79.44 | $80.10 | 125413 |
| 2022-07-08 | 79.38 | $80.46 | 158100 |
| 2022-07-07 | 79.25 | $81.24 | 136600 |
| 2022-07-06 | 78.93 | $81.18 | 117100 |
| 2022-07-05 | 78.58 | $79.84 | 148200 |
| 2022-07-01 | 78.47 | $80.43 | 127645 |
| 2022-06-30 | 78.22 | $80.56 | 194418 |
| 2022-06-29 | 77.91 | $79.62 | 119188 |
| 2022-06-28 | 77.76 | $78.76 | 189000 |
| 2022-06-27 | 77.78 | $81.21 | 129938 |
| 2022-06-24 | 77.30 | $81.09 | 993400 |
| 2022-06-23 | 76.78 | $77.22 | 282819 |
| 2022-06-22 | 77.01 | $75.83 | 194132 |
| 2022-06-21 | 77.58 | $74.15 | 332114 |
| 2022-06-17 | 78.61 | $73.03 | 412509 |
| 2022-06-16 | 80.06 | $73.87 | 257500 |
| 2022-06-15 | 81.58 | $76.40 | 217200 |
| 2022-06-14 | 82.82 | $76.97 | 226600 |
| 2022-06-13 | 84.13 | $78.57 | 202125 |
| 2022-06-10 | 85.33 | $80.76 | 117500 |
| 2022-06-09 | 86.25 | $83.54 | 142700 |
| 2022-06-08 | 86.73 | $84.96 | 106518 |
| 2022-06-07 | 86.98 | $87.45 | 313700 |
| 2022-06-06 | 86.75 | $87.21 | 126100 |
| 2022-06-03 | 86.51 | $87.14 | 108801 |
| 2022-06-02 | 86.25 | $87.70 | 155900 |
| 2022-06-01 | 85.83 | $86.30 | 174208 |
| 2022-05-31 | 85.62 | $87.44 | 334728 |
| 2022-05-27 | 85.14 | $87.62 | 184100 |
| 2022-05-26 | 84.53 | $87.00 | 179900 |
| 2022-05-25 | 83.96 | $85.67 | 173049 |
| 2022-05-24 | 83.57 | $83.82 | 185000 |
| 2022-05-23 | 83.51 | $83.70 | 170245 |
| 2022-05-20 | 83.47 | $83.97 | 241810 |
| 2022-05-19 | 83.36 | $83.27 | 173703 |
| 2022-05-18 | 83.39 | $82.66 | 260829 |
| 2022-05-17 | 83.54 | $83.74 | 322206 |
| 2022-05-16 | 83.49 | $82.89 | 266916 |
| 2022-05-13 | 83.62 | $83.72 | 170500 |
| 2022-05-12 | 83.58 | $82.10 | 175700 |
| 2022-05-11 | 83.89 | $81.49 | 300902 |
| 2022-05-10 | 84.36 | $83.47 | 310637 |
| 2022-05-09 | 84.50 | $82.44 | 272800 |
| 2022-05-06 | 84.87 | $82.18 | 330646 |
| 2022-05-05 | 85.35 | $85.33 | 191718 |
| 2022-05-04 | 85.24 | $87.65 | 183885 |
| 2022-05-03 | 84.62 | $84.50 | 302800 |
| 2022-05-02 | 84.56 | $85.52 | 301746 |
| 2022-04-29 | 84.27 | $84.60 | 437330 |
| 2022-04-28 | 84.12 | $84.98 | 266729 |
| 2022-04-27 | 83.86 | $83.37 | 251500 |
| 2022-04-26 | 83.90 | $81.98 | 425624 |
| 2022-04-25 | 84.23 | $84.50 | 687519 |
| 2022-04-22 | 84.09 | $83.76 | 188409 |
| 2022-04-21 | 84.06 | $83.86 | 221100 |
| 2022-04-20 | 84.01 | $85.03 | 92225 |
| 2022-04-19 | 83.71 | $84.69 | 110431 |
| 2022-04-18 | 83.41 | $82.31 | 137000 |
| 2022-04-14 | 83.57 | $82.44 | 160300 |
| 2022-04-13 | 83.73 | $83.53 | 159800 |
| 2022-04-12 | 83.67 | $82.05 | 255637 |
| 2022-04-11 | 83.91 | $82.62 | 227600 |
| 2022-04-08 | 84.06 | $83.55 | 177600 |
| 2022-04-07 | 84.04 | $84.55 | 196700 |
| 2022-04-06 | 83.79 | $84.28 | 193538 |
| 2022-04-05 | 83.56 | $84.26 | 187500 |
| 2022-04-04 | 83.28 | $85.71 | 162246 |
| 2022-04-01 | 82.65 | $85.72 | 308703 |
| 2022-03-31 | 81.91 | $83.95 | 174800 |
| 2022-03-30 | 81.42 | $84.66 | 194000 |
| 2022-03-29 | 80.70 | $86.39 | 306316 |
| 2022-03-28 | 79.51 | $82.75 | 191345 |
| 2022-03-25 | 78.89 | $81.00 | 189200 |
| 2022-03-24 | 78.54 | $80.65 | 108100 |
| 2022-03-23 | 78.22 | $79.53 | 176925 |
| 2022-03-22 | 78.09 | $80.67 | 139036 |
| 2022-03-21 | 77.71 | $80.40 | 106900 |
| 2022-03-18 | 77.33 | $81.10 | 381400 |
| 2022-03-17 | 76.76 | $80.00 | 147400 |
| 2022-03-16 | 76.33 | $80.09 | 247600 |
| 2022-03-15 | 75.84 | $77.76 | 126343 |
| 2022-03-14 | 75.77 | $76.26 | 141428 |
| 2022-03-11 | 76.03 | $75.31 | 275500 |
| 2022-03-10 | 76.54 | $76.50 | 127606 |
| 2022-03-09 | 76.91 | $77.63 | 152141 |
| 2022-03-08 | 77.12 | $75.10 | 234234 |
| 2022-03-07 | 77.90 | $75.92 | 203300 |
| 2022-03-04 | 78.66 | $79.38 | 228100 |
| 2022-03-03 | 78.83 | $80.80 | 134600 |
| 2022-03-02 | 78.75 | $79.78 | 200822 |
| 2022-03-01 | 78.88 | $78.53 | 372200 |
| 2022-02-28 | 79.31 | $82.13 | 339139 |
| 2022-02-25 | 79.08 | $81.63 | 204612 |
| 2022-02-24 | 78.93 | $78.78 | 335400 |
| 2022-02-23 | 79.38 | $79.55 | 201200 |
| 2022-02-22 | 79.75 | $80.23 | 201208 |
| 2022-02-18 | 80.07 | $81.02 | 349600 |
| 2022-02-17 | 80.29 | $81.76 | 427116 |
| 2022-02-16 | 80.42 | $81.13 | 426804 |
| 2022-02-15 | 80.72 | $83.09 | 626133 |
| 2022-02-14 | 80.68 | $80.22 | 309283 |
| 2022-02-11 | 81.25 | $80.35 | 445000 |
| 2022-02-10 | 81.92 | $83.43 | 551900 |
| 2022-02-09 | 82.07 | $84.25 | 399200 |
| 2022-02-08 | 82.10 | $82.98 | 310900 |
| 2022-02-07 | 82.42 | $82.24 | 307200 |
| 2022-02-04 | 82.98 | $81.38 | 702600 |
| 2022-02-03 | 83.84 | $82.16 | 411008 |
| 2022-02-02 | 84.69 | $83.65 | 597400 |
| 2022-02-01 | 85.39 | $83.95 | 433000 |
| 2022-01-31 | 86.16 | $84.74 | 239300 |
| 2022-01-28 | 86.91 | $84.57 | 206606 |
| 2022-01-27 | 87.84 | $84.60 | 208500 |
| 2022-01-26 | 88.93 | $85.30 | 364725 |
| 2022-01-25 | 90.07 | $87.16 | 287446 |
| 2022-01-24 | 91.02 | $88.59 | 230700 |
| 2022-01-21 | 91.84 | $89.04 | 148637 |
| 2022-01-20 | 92.70 | $90.14 | 353907 |
| 2022-01-19 | 93.48 | $90.75 | 112043 |
| 2022-01-18 | 94.28 | $90.76 | 115400 |
| 2022-01-14 | 95.20 | $92.00 | 104548 |
| 2022-01-13 | 96.02 | $94.09 | 77000 |
| 2022-01-12 | 96.54 | $94.66 | 115200 |
| 2022-01-11 | 97.03 | $95.57 | 104818 |
| 2022-01-10 | 97.41 | $94.87 | 133002 |
| 2022-01-07 | 97.99 | $95.56 | 112648 |
| 2022-01-06 | 98.53 | $97.03 | 136000 |
| 2022-01-05 | 98.85 | $97.32 | 143312 |
| 2022-01-04 | 99.15 | $99.37 | 137914 |
| 2022-01-03 | 99.07 | $99.43 | 143336 |
| 2021-12-31 | 98.96 | $100.06 | 92500 |
| 2021-12-30 | 98.70 | $99.59 | 91245 |
| 2021-12-29 | 98.49 | $100.37 | 108600 |
| 2021-12-28 | 98.09 | $100.29 | 126100 |
| 2021-12-27 | 97.64 | $99.12 | 75017 |
| 2021-12-23 | 97.37 | $97.15 | 73240 |
| 2021-12-22 | 97.47 | $97.21 | 94737 |
| 2021-12-21 | 97.58 | $97.22 | 146300 |
| 2021-12-20 | 97.70 | $94.96 | 338330 |
| 2021-12-17 | 98.33 | $97.18 | 386842 |
| 2021-12-16 | 98.58 | $97.65 | 178800 |
| 2021-12-15 | 98.78 | $97.78 | 370000 |
| 2021-12-14 | 98.99 | $97.69 | 252500 |
| 2021-12-13 | 99.24 | $97.99 | 142332 |
| 2021-12-10 | 99.47 | $99.15 | 129000 |
| 2021-12-09 | 99.49 | $98.91 | 113200 |
| 2021-12-08 | 99.56 | $99.23 | 136200 |
| 2021-12-07 | 99.57 | $98.33 | 145247 |
| 2021-12-06 | 99.77 | $99.37 | 218700 |
| 2021-12-03 | 99.78 | $95.70 | 209100 |
| 2021-12-02 | 100.56 | $97.56 | 220015 |
| 2021-12-01 | 101.07 | $96.43 | 223648 |
| 2021-11-30 | 101.89 | $97.29 | 300815 |
| 2021-11-29 | 102.65 | $99.38 | 148500 |
| 2021-11-26 | 103.08 | $99.92 | 112240 |
| 2021-11-24 | 103.45 | $102.50 | 144535 |
| 2021-11-23 | 103.32 | $102.86 | 141323 |
| 2021-11-22 | 103.08 | $103.06 | 132900 |
| 2021-11-19 | 102.73 | $102.61 | 248809 |
| 2021-11-18 | 102.41 | $102.25 | 167300 |
| 2021-11-17 | 102.10 | $102.65 | 206400 |
| 2021-11-16 | 101.63 | $105.34 | 277200 |
| 2021-11-15 | 100.50 | $102.98 | 270716 |
| 2021-11-12 | 99.68 | $101.71 | 139700 |
| 2021-11-11 | 98.97 | $99.73 | 101818 |
| 2021-11-10 | 98.56 | $99.46 | 100248 |
| 2021-11-09 | 98.13 | $99.49 | 106607 |
| 2021-11-08 | 97.61 | $99.32 | 114628 |
| 2021-11-05 | 97.03 | $98.05 | 157617 |
| 2021-11-04 | 96.61 | $96.58 | 203709 |
| 2021-11-03 | 96.43 | $96.44 | 208315 |
| 2021-11-02 | 96.24 | $96.98 | 251420 |
| 2021-11-01 | 95.89 | $95.48 | 158924 |
| 2021-10-29 | 95.80 | $95.60 | 266100 |
| 2021-10-28 | 95.65 | $94.11 | 119800 |
| 2021-10-27 | 95.79 | $94.70 | 226000 |
| 2021-10-26 | 95.81 | $96.52 | 161812 |
| 2021-10-25 | 95.45 | $96.44 | 103907 |
| 2021-10-22 | 95.03 | $96.00 | 160100 |
| 2021-10-21 | 94.62 | $96.54 | 155146 |
| 2021-10-20 | 94.03 | $95.82 | 111500 |
| 2021-10-19 | 93.49 | $95.95 | 258300 |
| 2021-10-18 | 92.83 | $96.26 | 242336 |
| 2021-10-15 | 91.98 | $96.21 | 323100 |
| 2021-10-14 | 91.01 | $91.79 | 303100 |
| 2021-10-13 | 90.81 | $88.75 | 181532 |
| 2021-10-12 | 91.22 | $89.49 | 203332 |
| 2021-10-11 | 91.54 | $89.09 | 114916 |
| 2021-10-08 | 91.99 | $89.16 | 151532 |
| 2021-10-07 | 92.49 | $90.86 | 273036 |
| 2021-10-06 | 92.70 | $90.90 | 360812 |
| 2021-10-05 | 92.94 | $91.81 | 397506 |
| 2021-10-04 | 93.01 | $93.15 | 233900 |
| 2021-10-01 | 92.81 | $94.04 | 262400 |
| 2021-09-30 | 92.37 | $91.08 | 259100 |
| 2021-09-29 | 92.48 | $92.78 | 188425 |
| 2021-09-28 | 92.24 | $91.79 | 191330 |
| 2021-09-27 | 92.17 | $92.69 | 184902 |
| 2021-09-24 | 91.88 | $91.85 | 185500 |
| 2021-09-23 | 91.71 | $92.09 | 292640 |
| 2021-09-22 | 91.46 | $91.85 | 284600 |
| 2021-09-21 | 91.21 | $90.21 | 240898 |
| 2021-09-20 | 91.26 | $89.85 | 269400 |
| 2021-09-17 | 91.38 | $91.40 | 703335 |
| 2021-09-16 | 91.19 | $92.85 | 211400 |
| 2021-09-15 | 90.65 | $93.30 | 285517 |
| 2021-09-14 | 89.92 | $91.48 | 231223 |
| 2021-09-13 | 89.44 | $90.33 | 166709 |
| 2021-09-10 | 89.13 | $91.08 | 221215 |
| 2021-09-09 | 88.61 | $90.67 | 287800 |
| 2021-09-08 | 88.08 | $89.67 | 236723 |
| 2021-09-07 | 87.67 | $87.97 | 238610 |
| 2021-09-03 | 87.56 | $88.19 | 206700 |
| 2021-09-02 | 87.37 | $88.06 | 253452 |
| 2021-09-01 | 87.18 | $87.97 | 271300 |
| 2021-08-31 | 86.98 | $86.85 | 218017 |
| 2021-08-30 | 86.99 | $86.99 | 121416 |
| 2021-08-27 | 86.96 | $87.72 | 205731 |
| 2021-08-26 | 86.77 | $85.36 | 120844 |
| 2021-08-25 | 87.04 | $86.61 | 127900 |
| 2021-08-24 | 87.10 | $87.06 | 131621 |
| 2021-08-23 | 87.07 | $86.92 | 112817 |
| 2021-08-20 | 87.06 | $86.20 | 206000 |
| 2021-08-19 | 87.20 | $85.46 | 167329 |
| 2021-08-18 | 87.51 | $86.04 | 92238 |
| 2021-08-17 | 87.75 | $87.40 | 125011 |
| 2021-08-16 | 87.74 | $88.84 | 79500 |
| 2021-08-13 | 87.41 | $88.87 | 68300 |
| 2021-08-12 | 87.03 | $88.40 | 83911 |
| 2021-08-11 | 86.68 | $88.35 | 67945 |
| 2021-08-10 | 86.28 | $87.54 | 80600 |
| 2021-08-09 | 85.98 | $86.66 | 93834 |
| 2021-08-06 | 85.83 | $87.12 | 73400 |
| 2021-08-05 | 85.55 | $86.18 | 95703 |
| 2021-08-04 | 85.42 | $85.08 | 92700 |
| 2021-08-03 | 85.50 | $87.07 | 127936 |
| 2021-08-02 | 85.18 | $86.78 | 209300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
121.37
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.26
Average
82.46
Maximum
123.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 121.37 | $123.96 | 349764 |
| 2026-07-29 | 120.17 | $122.60 | 470400 |
| 2026-07-28 | 119.13 | $124.57 | 607900 |
| 2026-07-27 | 117.23 | $124.93 | 808400 |
| 2026-07-24 | 114.79 | $126.79 | 1.9M |
| 2026-07-23 | 111.26 | $117.03 | 1.6M |
| 2026-07-22 | 110.07 | $112.46 | 717964 |
| 2026-07-21 | 110.13 | $108.96 | 634832 |
| 2026-07-20 | 111.35 | $109.71 | 512200 |
| 2026-07-17 | 112.66 | $109.05 | 545000 |
| 2026-07-16 | 114.49 | $110.80 | 520000 |
| 2026-07-15 | 116.21 | $113.53 | 489722 |
| 2026-07-14 | 117.45 | $113.54 | 418533 |
| 2026-07-13 | 118.97 | $114.00 | 514146 |
| 2026-07-10 | 120.68 | $115.84 | 1.2M |
| 2026-07-09 | 122.16 | $119.98 | 331500 |
| 2026-07-08 | 122.64 | $119.25 | 414500 |
| 2026-07-07 | 123.43 | $123.32 | 306620 |
| 2026-07-06 | 123.06 | $124.46 | 264419 |
| 2026-07-02 | 122.22 | $124.49 | 337800 |
| 2026-07-01 | 121.15 | $122.56 | 282502 |
| 2026-06-30 | 120.43 | $123.29 | 519934 |
| 2026-06-29 | 119.31 | $118.56 | 661500 |
| 2026-06-26 | 119.41 | $120.18 | 1.2M |
| 2026-06-25 | 119.00 | $121.82 | 539400 |
| 2026-06-24 | 117.97 | $120.90 | 536817 |
| 2026-06-23 | 116.99 | $118.74 | 382900 |
| 2026-06-22 | 116.47 | $119.07 | 537369 |
| 2026-06-18 | 115.73 | $113.48 | 939530 |
| 2026-06-17 | 116.59 | $111.05 | 656644 |
| 2026-06-16 | 118.40 | $111.71 | 1.6M |
| 2026-06-15 | 120.37 | $121.94 | 319119 |
| 2026-06-12 | 119.51 | $124.11 | 242425 |
| 2026-06-11 | 117.74 | $124.19 | 370500 |
| 2026-06-10 | 115.53 | $119.78 | 270300 |
| 2026-06-09 | 114.23 | $119.47 | 376420 |
| 2026-06-08 | 112.74 | $112.86 | 289200 |
| 2026-06-05 | 113.02 | $112.19 | 202000 |
| 2026-06-04 | 113.58 | $112.79 | 312500 |
| 2026-06-03 | 114.08 | $112.87 | 442335 |
| 2026-06-02 | 114.65 | $113.36 | 342946 |
| 2026-06-01 | 115.19 | $111.76 | 411847 |
| 2026-05-29 | 116.33 | $113.85 | 359200 |
| 2026-05-28 | 117.04 | $116.61 | 243100 |
| 2026-05-27 | 117.00 | $117.79 | 301845 |
| 2026-05-26 | 116.55 | $116.86 | 374901 |
| 2026-05-22 | 116.26 | $114.44 | 239126 |
| 2026-05-21 | 116.64 | $113.09 | 449900 |
| 2026-05-20 | 117.48 | $114.09 | 373522 |
| 2026-05-19 | 118.15 | $114.10 | 501300 |
| 2026-05-18 | 118.90 | $113.91 | 356019 |
| 2026-05-15 | 119.82 | $113.93 | 358237 |
| 2026-05-14 | 120.84 | $117.24 | 361500 |
| 2026-05-13 | 120.96 | $115.76 | 345605 |
| 2026-05-12 | 121.47 | $115.95 | 401300 |
| 2026-05-11 | 121.93 | $117.33 | 348800 |
| 2026-05-08 | 121.93 | $118.20 | 358449 |
| 2026-05-07 | 121.54 | $117.85 | 357200 |
| 2026-05-06 | 121.05 | $119.12 | 485100 |
| 2026-05-05 | 119.91 | $115.73 | 415602 |
| 2026-05-04 | 119.46 | $114.47 | 420200 |
| 2026-05-01 | 119.18 | $112.93 | 405746 |
| 2026-04-30 | 119.17 | $113.64 | 1.2M |
| 2026-04-29 | 118.79 | $120.54 | 426300 |
| 2026-04-28 | 115.99 | $123.07 | 554621 |
| 2026-04-27 | 111.63 | $124.64 | 1.1M |
| 2026-04-24 | 105.71 | $123.15 | 1.8M |
| 2026-04-23 | 98.87 | $99.23 | 662400 |
| 2026-04-22 | 98.06 | $95.71 | 404500 |
| 2026-04-21 | 98.13 | $97.88 | 397400 |
| 2026-04-20 | 97.49 | $99.83 | 278728 |
| 2026-04-17 | 96.04 | $100.26 | 434400 |
| 2026-04-16 | 94.11 | $95.33 | 273900 |
| 2026-04-15 | 93.29 | $92.01 | 270130 |
| 2026-04-14 | 93.32 | $93.34 | 146800 |
| 2026-04-13 | 92.91 | $94.23 | 238810 |
| 2026-04-10 | 92.11 | $93.16 | 211000 |
| 2026-04-09 | 91.45 | $92.69 | 314108 |
| 2026-04-08 | 90.80 | $93.94 | 448500 |
| 2026-04-07 | 89.59 | $92.17 | 228523 |
| 2026-04-06 | 88.69 | $92.21 | 291100 |
| 2026-04-02 | 87.58 | $92.33 | 312000 |
| 2026-04-01 | 86.21 | $91.55 | 586432 |
| 2026-03-31 | 84.82 | $86.44 | 273500 |
| 2026-03-30 | 84.77 | $87.19 | 265200 |
| 2026-03-27 | 84.52 | $86.66 | 243516 |
| 2026-03-26 | 84.43 | $87.00 | 219533 |
| 2026-03-25 | 84.26 | $86.79 | 218543 |
| 2026-03-24 | 84.17 | $84.78 | 329147 |
| 2026-03-23 | 84.75 | $84.83 | 314100 |
| 2026-03-20 | 85.51 | $82.96 | 944714 |
| 2026-03-19 | 87.07 | $86.00 | 293300 |
| 2026-03-18 | 88.06 | $85.62 | 354503 |
| 2026-03-17 | 89.43 | $89.15 | 256200 |
| 2026-03-16 | 90.01 | $88.41 | 252151 |
| 2026-03-13 | 90.99 | $89.15 | 265400 |
| 2026-03-12 | 91.98 | $91.63 | 210828 |
| 2026-03-11 | 92.42 | $90.97 | 243105 |
| 2026-03-10 | 93.19 | $91.02 | 168215 |
| 2026-03-09 | 94.12 | $91.32 | 243700 |
| 2026-03-06 | 95.18 | $91.52 | 237500 |
| 2026-03-05 | 96.41 | $93.30 | 173800 |
| 2026-03-04 | 97.34 | $95.92 | 208800 |
| 2026-03-03 | 97.63 | $97.53 | 223700 |
| 2026-03-02 | 97.47 | $100.58 | 343701 |
| 2026-02-27 | 96.29 | $101.53 | 460800 |
| 2026-02-26 | 94.56 | $97.87 | 398900 |
| 2026-02-25 | 93.60 | $96.78 | 326200 |
| 2026-02-24 | 92.80 | $95.20 | 340118 |
| 2026-02-23 | 92.35 | $91.87 | 307116 |
| 2026-02-20 | 92.87 | $90.47 | 260289 |
| 2026-02-19 | 93.97 | $90.69 | 319600 |
| 2026-02-18 | 95.25 | $91.62 | 340700 |
| 2026-02-17 | 96.53 | $92.39 | 538418 |
| 2026-02-13 | 97.84 | $93.03 | 1.6M |
| 2026-02-12 | 99.23 | $97.93 | 597771 |
| 2026-02-11 | 99.34 | $102.33 | 383711 |
| 2026-02-10 | 98.07 | $102.05 | 433800 |
| 2026-02-09 | 96.60 | $100.13 | 275200 |
| 2026-02-06 | 95.41 | $97.48 | 282600 |
| 2026-02-05 | 94.79 | $96.14 | 363227 |
| 2026-02-04 | 94.47 | $94.13 | 285743 |
| 2026-02-03 | 94.73 | $93.09 | 299100 |
| 2026-02-02 | 95.38 | $94.98 | 257500 |
| 2026-01-30 | 95.58 | $94.52 | 312842 |
| 2026-01-29 | 95.96 | $95.60 | 334025 |
| 2026-01-28 | 96.09 | $95.06 | 212300 |
| 2026-01-27 | 96.42 | $94.57 | 160100 |
| 2026-01-26 | 96.97 | $95.89 | 199900 |
| 2026-01-23 | 97.21 | $96.02 | 131715 |
| 2026-01-22 | 97.46 | $98.30 | 144600 |
| 2026-01-21 | 97.03 | $97.68 | 185600 |
| 2026-01-20 | 96.68 | $95.17 | 194100 |
| 2026-01-16 | 97.05 | $97.30 | 200039 |
| 2026-01-15 | 96.82 | $97.30 | 162200 |
| 2026-01-14 | 96.52 | $96.07 | 309002 |
| 2026-01-13 | 96.54 | $95.33 | 316200 |
| 2026-01-12 | 96.78 | $98.70 | 210638 |
| 2026-01-09 | 96.00 | $98.12 | 189220 |
| 2026-01-08 | 95.23 | $96.98 | 149044 |
| 2026-01-07 | 94.65 | $93.62 | 191800 |
| 2026-01-06 | 95.00 | $94.82 | 240100 |
| 2026-01-05 | 95.06 | $94.85 | 230000 |
| 2026-01-02 | 95.11 | $93.44 | 128231 |
| 2025-12-31 | 95.62 | $93.95 | 121007 |
| 2025-12-30 | 96.07 | $94.44 | 113423 |
| 2025-12-29 | 96.46 | $95.25 | 115332 |
| 2025-12-26 | 96.67 | $96.11 | 187000 |
| 2025-12-24 | 96.64 | $96.18 | 59300 |
| 2025-12-23 | 96.56 | $96.36 | 126900 |
| 2025-12-22 | 96.39 | $97.23 | 261800 |
| 2025-12-19 | 95.90 | $96.75 | 923100 |
| 2025-12-18 | 95.44 | $97.14 | 237234 |
| 2025-12-17 | 94.76 | $96.56 | 594439 |
| 2025-12-16 | 94.10 | $93.84 | 211537 |
| 2025-12-15 | 94.15 | $94.10 | 277420 |
| 2025-12-12 | 94.14 | $93.91 | 385623 |
| 2025-12-11 | 94.19 | $95.76 | 336319 |
| 2025-12-10 | 93.66 | $94.56 | 376900 |
| 2025-12-09 | 93.39 | $92.66 | 260720 |
| 2025-12-08 | 93.68 | $90.02 | 264616 |
| 2025-12-05 | 94.87 | $92.39 | 199700 |
| 2025-12-04 | 95.56 | $94.42 | 261400 |
| 2025-12-03 | 95.76 | $92.62 | 363500 |
| 2025-12-02 | 96.55 | $94.81 | 181625 |
| 2025-12-01 | 96.82 | $95.65 | 266904 |
| 2025-11-28 | 96.85 | $97.49 | 119800 |
| 2025-11-26 | 96.29 | $97.65 | 465300 |
| 2025-11-25 | 95.55 | $97.30 | 292441 |
| 2025-11-24 | 94.74 | $96.28 | 317312 |
| 2025-11-21 | 94.07 | $94.87 | 504400 |
| 2025-11-20 | 93.70 | $93.30 | 310134 |
| 2025-11-19 | 93.75 | $93.07 | 211352 |
| 2025-11-18 | 93.87 | $93.33 | 226900 |
| 2025-11-17 | 93.95 | $92.74 | 165400 |
| 2025-11-14 | 94.23 | $93.93 | 245408 |
| 2025-11-13 | 94.19 | $95.25 | 351479 |
| 2025-11-12 | 93.73 | $94.81 | 308900 |
| 2025-11-11 | 93.31 | $94.61 | 276420 |
| 2025-11-10 | 92.87 | $92.88 | 309300 |
| 2025-11-07 | 92.88 | $93.17 | 296640 |
| 2025-11-06 | 92.83 | $91.98 | 388200 |
| 2025-11-05 | 93.15 | $96.09 | 478922 |
| 2025-11-04 | 92.25 | $91.28 | 621000 |
| 2025-11-03 | 92.70 | $91.91 | 915731 |
| 2025-10-31 | 93.07 | $94.29 | 1.1M |
| 2025-10-30 | 92.79 | $89.75 | 705865 |
| 2025-10-29 | 93.89 | $90.02 | 494407 |
| 2025-10-28 | 95.17 | $94.44 | 529245 |
| 2025-10-27 | 95.34 | $95.21 | 409824 |
| 2025-10-24 | 95.31 | $96.72 | 434836 |
| 2025-10-23 | 94.80 | $96.17 | 184400 |
| 2025-10-22 | 94.37 | $95.70 | 181400 |
| 2025-10-21 | 94.02 | $96.75 | 231603 |
| 2025-10-20 | 93.27 | $96.81 | 247714 |
| 2025-10-17 | 92.38 | $95.78 | 389728 |
| 2025-10-16 | 91.66 | $93.57 | 387631 |
| 2025-10-15 | 91.53 | $94.85 | 358700 |
| 2025-10-14 | 91.01 | $95.25 | 250811 |
| 2025-10-13 | 90.31 | $93.61 | 329206 |
| 2025-10-10 | 90.05 | $92.65 | 600316 |
| 2025-10-09 | 90.10 | $92.51 | 331400 |
| 2025-10-08 | 90.29 | $93.58 | 260943 |
| 2025-10-07 | 90.26 | $92.34 | 440500 |
| 2025-10-06 | 90.70 | $93.65 | 483900 |
| 2025-10-03 | 90.91 | $94.90 | 738326 |
| 2025-10-02 | 90.87 | $91.75 | 617800 |
| 2025-10-01 | 91.91 | $91.53 | 531500 |
| 2025-09-30 | 93.35 | $93.85 | 590424 |
| 2025-09-29 | 94.46 | $93.00 | 735644 |
| 2025-09-26 | 96.16 | $95.48 | 527515 |
| 2025-09-25 | 97.54 | $96.72 | 412600 |
| 2025-09-24 | 98.91 | $99.14 | 481400 |
| 2025-09-23 | 99.88 | $100.43 | 357813 |
| 2025-09-22 | 100.72 | $101.55 | 405633 |
| 2025-09-19 | 101.47 | $102.94 | 1.0M |
| 2025-09-18 | 102.01 | $103.14 | 453200 |
| 2025-09-17 | 102.66 | $100.83 | 414036 |
| 2025-09-16 | 104.26 | $100.91 | 504344 |
| 2025-09-15 | 106.24 | $102.99 | 448021 |
| 2025-09-12 | 108.04 | $106.42 | 637000 |
| 2025-09-11 | 109.18 | $107.53 | 567800 |
| 2025-09-10 | 110.26 | $106.19 | 1.5M |
| 2025-09-09 | 112.01 | $111.31 | 222519 |
| 2025-09-08 | 112.55 | $113.21 | 310712 |
| 2025-09-05 | 112.61 | $112.84 | 272100 |
| 2025-09-04 | 112.81 | $112.83 | 350633 |
| 2025-09-03 | 113.07 | $113.14 | 338315 |
| 2025-09-02 | 113.30 | $111.96 | 232000 |
| 2025-08-29 | 113.95 | $113.46 | 271600 |
| 2025-08-28 | 114.27 | $114.80 | 272000 |
| 2025-08-27 | 114.23 | $113.54 | 694500 |
| 2025-08-26 | 114.58 | $112.80 | 375200 |
| 2025-08-25 | 115.23 | $113.13 | 287826 |
| 2025-08-22 | 115.91 | $114.71 | 473100 |
| 2025-08-21 | 116.22 | $114.37 | 1.8M |
| 2025-08-20 | 116.68 | $113.63 | 921519 |
| 2025-08-19 | 117.45 | $113.83 | 288209 |
| 2025-08-18 | 118.29 | $116.19 | 516300 |
| 2025-08-15 | 118.53 | $118.25 | 779821 |
| 2025-08-14 | 118.12 | $115.55 | 819027 |
| 2025-08-13 | 118.42 | $120.77 | 475015 |
| 2025-08-12 | 117.08 | $118.30 | 354625 |
| 2025-08-11 | 116.19 | $116.00 | 502100 |
| 2025-08-08 | 115.79 | $116.62 | 291123 |
| 2025-08-07 | 115.05 | $115.52 | 454900 |
| 2025-08-06 | 114.46 | $115.01 | 283451 |
| 2025-08-05 | 113.86 | $114.29 | 288100 |
| 2025-08-04 | 113.31 | $113.40 | 277919 |
| 2025-08-01 | 112.89 | $111.71 | 488600 |
| 2025-07-31 | 112.86 | $112.29 | 388000 |
| 2025-07-30 | 112.61 | $111.61 | 355000 |
| 2025-07-29 | 112.47 | $111.40 | 350354 |
| 2025-07-28 | 112.32 | $112.93 | 490100 |
| 2025-07-25 | 111.60 | $113.29 | 991509 |
| 2025-07-24 | 110.56 | $110.00 | 679100 |
| 2025-07-23 | 110.30 | $108.26 | 431800 |
| 2025-07-22 | 110.48 | $107.84 | 445111 |
| 2025-07-21 | 110.79 | $108.32 | 370300 |
| 2025-07-18 | 110.96 | $109.09 | 311700 |
| 2025-07-17 | 110.85 | $109.52 | 426700 |
| 2025-07-16 | 110.53 | $109.45 | 360427 |
| 2025-07-15 | 110.10 | $108.28 | 329337 |
| 2025-07-14 | 109.87 | $109.46 | 251700 |
| 2025-07-11 | 109.16 | $108.63 | 315600 |
| 2025-07-10 | 108.48 | $109.25 | 491718 |
| 2025-07-09 | 107.39 | $108.75 | 401010 |
| 2025-07-08 | 106.16 | $108.38 | 489913 |
| 2025-07-07 | 104.72 | $107.23 | 475121 |
| 2025-07-03 | 103.27 | $107.90 | 451000 |
| 2025-07-02 | 101.26 | $105.15 | 991130 |
| 2025-07-01 | 99.63 | $103.99 | 876927 |
| 2025-06-30 | 97.99 | $98.52 | 270817 |
| 2025-06-27 | 97.71 | $98.41 | 621926 |
| 2025-06-26 | 97.38 | $98.13 | 596900 |
| 2025-06-25 | 97.06 | $98.60 | 788119 |
| 2025-06-24 | 96.50 | $97.84 | 393900 |
| 2025-06-23 | 96.05 | $98.22 | 365615 |
| 2025-06-20 | 95.37 | $95.89 | 419100 |
| 2025-06-18 | 95.28 | $96.37 | 353027 |
| 2025-06-17 | 95.00 | $94.57 | 293900 |
| 2025-06-16 | 95.23 | $94.62 | 320400 |
| 2025-06-13 | 95.48 | $94.75 | 337716 |
| 2025-06-12 | 95.73 | $94.73 | 225713 |
| 2025-06-11 | 96.04 | $95.12 | 213200 |
| 2025-06-10 | 96.27 | $96.44 | 206745 |
| 2025-06-09 | 96.11 | $96.71 | 241020 |
| 2025-06-06 | 95.81 | $96.00 | 216900 |
| 2025-06-05 | 95.65 | $96.03 | 239123 |
| 2025-06-04 | 95.42 | $95.59 | 205931 |
| 2025-06-03 | 95.26 | $93.87 | 302124 |
| 2025-06-02 | 95.58 | $94.49 | 382441 |
| 2025-05-30 | 95.75 | $94.53 | 264336 |
| 2025-05-29 | 95.91 | $94.45 | 326700 |
| 2025-05-28 | 96.09 | $94.37 | 256008 |
| 2025-05-27 | 96.31 | $95.36 | 173700 |
| 2025-05-23 | 96.21 | $93.94 | 193900 |
| 2025-05-22 | 96.49 | $93.81 | 184506 |
| 2025-05-21 | 96.82 | $94.23 | 231800 |
| 2025-05-20 | 97.04 | $94.73 | 204300 |
| 2025-05-19 | 97.08 | $94.45 | 205301 |
| 2025-05-16 | 97.14 | $94.28 | 345438 |
| 2025-05-15 | 97.21 | $94.54 | 215800 |
| 2025-05-14 | 97.12 | $91.83 | 329500 |
| 2025-05-13 | 97.79 | $92.65 | 415121 |
| 2025-05-12 | 98.26 | $94.94 | 332883 |
| 2025-05-09 | 97.99 | $95.64 | 309800 |
| 2025-05-08 | 97.35 | $95.33 | 290800 |
| 2025-05-07 | 96.55 | $94.32 | 451100 |
| 2025-05-06 | 95.78 | $94.72 | 333131 |
| 2025-05-05 | 94.62 | $93.61 | 219400 |
| 2025-05-02 | 93.44 | $93.73 | 252032 |
| 2025-05-01 | 91.85 | $92.66 | 638700 |
| 2025-04-30 | 90.16 | $93.95 | 1.0M |
| 2025-04-29 | 87.59 | $94.34 | 840128 |
| 2025-04-28 | 84.26 | $90.07 | 1.1M |
| 2025-04-25 | 81.49 | $90.99 | 1.5M |
| 2025-04-24 | 77.77 | $80.14 | 516423 |
| 2025-04-23 | 76.64 | $79.16 | 596100 |
| 2025-04-22 | 75.56 | $78.40 | 617113 |
| 2025-04-21 | 74.46 | $74.73 | 412344 |
| 2025-04-17 | 74.28 | $74.56 | 239343 |
| 2025-04-16 | 74.11 | $74.13 | 256002 |
| 2025-04-15 | 74.03 | $74.72 | 206000 |
| 2025-04-14 | 73.74 | $74.86 | 330203 |
| 2025-04-11 | 73.34 | $74.11 | 315500 |
| 2025-04-10 | 73.09 | $72.71 | 292215 |
| 2025-04-09 | 73.22 | $73.29 | 619913 |
| 2025-04-08 | 73.20 | $68.75 | 828900 |
| 2025-04-07 | 74.61 | $72.37 | 829700 |
| 2025-04-04 | 75.17 | $74.66 | 917136 |
| 2025-04-03 | 75.12 | $75.07 | 425300 |
| 2025-04-02 | 74.91 | $75.67 | 347048 |
| 2025-04-01 | 74.45 | $74.98 | 280200 |
| 2025-03-31 | 74.10 | $74.43 | 362900 |
| 2025-03-28 | 73.83 | $73.60 | 259800 |
| 2025-03-27 | 73.76 | $73.35 | 412411 |
| 2025-03-26 | 73.74 | $73.28 | 269600 |
| 2025-03-25 | 73.73 | $73.31 | 260542 |
| 2025-03-24 | 73.70 | $73.36 | 317100 |
| 2025-03-21 | 73.63 | $72.78 | 642721 |
| 2025-03-20 | 73.72 | $74.11 | 290500 |
| 2025-03-19 | 73.40 | $73.88 | 261117 |
| 2025-03-18 | 73.08 | $74.03 | 257311 |
| 2025-03-17 | 72.63 | $73.02 | 159708 |
| 2025-03-14 | 72.40 | $73.30 | 205700 |
| 2025-03-13 | 72.02 | $72.60 | 206833 |
| 2025-03-12 | 71.78 | $72.90 | 384434 |
| 2025-03-11 | 71.40 | $74.01 | 283720 |
| 2025-03-10 | 70.58 | $73.39 | 337900 |
| 2025-03-07 | 69.80 | $72.99 | 392900 |
| 2025-03-06 | 68.99 | $71.33 | 236100 |
| 2025-03-05 | 68.54 | $70.73 | 253500 |
| 2025-03-04 | 68.22 | $68.71 | 245525 |
| 2025-03-03 | 68.50 | $68.71 | 253500 |
| 2025-02-28 | 68.87 | $69.40 | 266017 |
| 2025-02-27 | 69.13 | $68.36 | 304309 |
| 2025-02-26 | 69.81 | $69.45 | 221911 |
| 2025-02-25 | 70.32 | $70.24 | 151032 |
| 2025-02-24 | 70.72 | $69.66 | 214141 |
| 2025-02-21 | 71.41 | $69.23 | 218707 |
| 2025-02-20 | 72.41 | $69.86 | 176602 |
| 2025-02-19 | 73.44 | $70.08 | 263814 |
| 2025-02-18 | 74.63 | $70.88 | 262204 |
| 2025-02-14 | 75.83 | $71.23 | 622038 |
| 2025-02-13 | 77.17 | $77.00 | 251800 |
| 2025-02-12 | 76.97 | $75.19 | 155000 |
| 2025-02-11 | 77.27 | $76.91 | 125700 |
| 2025-02-10 | 77.07 | $76.11 | 151800 |
| 2025-02-07 | 77.07 | $75.91 | 161000 |
| 2025-02-06 | 77.10 | $77.40 | 205900 |
| 2025-02-05 | 76.65 | $76.62 | 272526 |
| 2025-02-04 | 76.32 | $76.02 | 179040 |
| 2025-02-03 | 76.10 | $75.10 | 163600 |
| 2025-01-31 | 76.09 | $75.51 | 162413 |
| 2025-01-30 | 75.94 | $75.55 | 95400 |
| 2025-01-29 | 75.72 | $75.04 | 167800 |
| 2025-01-28 | 75.59 | $76.13 | 99200 |
| 2025-01-27 | 75.07 | $76.20 | 132618 |
| 2025-01-24 | 74.40 | $76.06 | 96725 |
| 2025-01-23 | 73.62 | $76.30 | 132005 |
| 2025-01-22 | 72.58 | $75.69 | 280100 |
| 2025-01-21 | 71.51 | $75.31 | 191600 |
| 2025-01-17 | 70.33 | $73.72 | 150500 |
| 2025-01-16 | 69.42 | $72.72 | 220025 |
| 2025-01-15 | 68.65 | $72.14 | 384100 |
| 2025-01-14 | 67.92 | $69.55 | 319300 |
| 2025-01-13 | 67.89 | $68.24 | 223600 |
| 2025-01-10 | 68.32 | $67.31 | 319300 |
| 2025-01-08 | 69.16 | $70.49 | 288022 |
| 2025-01-07 | 69.23 | $69.40 | 219300 |
| 2025-01-06 | 69.69 | $69.99 | 218700 |
| 2025-01-03 | 70.11 | $69.92 | 120600 |
| 2025-01-02 | 70.67 | $69.93 | 143002 |
| 2024-12-31 | 71.39 | $71.26 | 130003 |
| 2024-12-30 | 71.88 | $71.00 | 143215 |
| 2024-12-27 | 72.59 | $72.18 | 158300 |
| 2024-12-26 | 73.11 | $73.00 | 142681 |
| 2024-12-24 | 73.51 | $73.43 | 35704 |
| 2024-12-23 | 73.88 | $72.98 | 114700 |
| 2024-12-20 | 74.50 | $73.34 | 557100 |
| 2024-12-19 | 75.17 | $73.00 | 189712 |
| 2024-12-18 | 76.10 | $73.79 | 183827 |
| 2024-12-17 | 76.99 | $76.46 | 187980 |
| 2024-12-16 | 77.25 | $77.24 | 150152 |
| 2024-12-13 | 77.31 | $77.29 | 100000 |
| 2024-12-12 | 77.38 | $77.38 | 116902 |
| 2024-12-11 | 77.44 | $77.00 | 246900 |
| 2024-12-10 | 77.64 | $76.64 | 338391 |
| 2024-12-09 | 77.99 | $78.00 | 157200 |
| 2024-12-06 | 78.00 | $78.10 | 132819 |
| 2024-12-05 | 77.97 | $78.00 | 276844 |
| 2024-12-04 | 77.96 | $78.28 | 149700 |
| 2024-12-03 | 77.87 | $78.04 | 105600 |
| 2024-12-02 | 77.83 | $78.45 | 136846 |
| 2024-11-29 | 77.65 | $77.64 | 121700 |
| 2024-11-27 | 77.69 | $77.09 | 201445 |
| 2024-11-26 | 77.92 | $77.99 | 179600 |
| 2024-11-25 | 77.92 | $79.20 | 296405 |
| 2024-11-22 | 77.53 | $78.67 | 181044 |
| 2024-11-21 | 77.22 | $77.19 | 128200 |
| 2024-11-20 | 77.32 | $76.31 | 152625 |
| 2024-11-19 | 77.73 | $76.45 | 173200 |
| 2024-11-18 | 78.18 | $77.08 | 186400 |
| 2024-11-15 | 78.53 | $77.00 | 209600 |
| 2024-11-14 | 78.98 | $78.00 | 154732 |
| 2024-11-13 | 79.20 | $79.16 | 172600 |
| 2024-11-12 | 79.10 | $78.42 | 123111 |
| 2024-11-11 | 79.19 | $80.39 | 125900 |
| 2024-11-08 | 78.68 | $79.57 | 228100 |
| 2024-11-07 | 78.30 | $80.74 | 257905 |
| 2024-11-06 | 77.47 | $81.38 | 380500 |
| 2024-11-05 | 76.26 | $76.49 | 132000 |
| 2024-11-04 | 76.33 | $75.34 | 100900 |
| 2024-11-01 | 76.79 | $75.64 | 106900 |
| 2024-10-31 | 77.27 | $75.48 | 124533 |
| 2024-10-30 | 77.90 | $77.28 | 94302 |
| 2024-10-29 | 78.10 | $78.36 | 87700 |
| 2024-10-28 | 77.99 | $79.21 | 249506 |
| 2024-10-25 | 77.59 | $77.55 | 113000 |
| 2024-10-24 | 77.63 | $77.49 | 110425 |
| 2024-10-23 | 77.70 | $77.09 | 125200 |
| 2024-10-22 | 77.91 | $77.06 | 61600 |
| 2024-10-21 | 78.16 | $77.06 | 74800 |
| 2024-10-18 | 78.47 | $78.67 | 93300 |
| 2024-10-17 | 78.33 | $78.68 | 86800 |
| 2024-10-16 | 78.15 | $78.91 | 76803 |
| 2024-10-15 | 77.85 | $78.10 | 97917 |
| 2024-10-14 | 77.73 | $77.86 | 74740 |
| 2024-10-11 | 77.67 | $77.60 | 65326 |
| 2024-10-10 | 77.66 | $76.75 | 130900 |
| 2024-10-09 | 77.92 | $77.34 | 89010 |
| 2024-10-08 | 78.04 | $76.78 | 75630 |
| 2024-10-07 | 78.35 | $76.43 | 88500 |
| 2024-10-04 | 78.84 | $77.50 | 70900 |
| 2024-10-03 | 79.07 | $76.68 | 84003 |
| 2024-10-02 | 79.60 | $78.25 | 79447 |
| 2024-10-01 | 79.73 | $78.47 | 89900 |
| 2024-09-30 | 79.79 | $80.22 | 118225 |
| 2024-09-27 | 79.28 | $79.70 | 78700 |
| 2024-09-26 | 78.80 | $79.52 | 88000 |
| 2024-09-25 | 78.25 | $78.10 | 111236 |
| 2024-09-24 | 78.01 | $78.71 | 86936 |
| 2024-09-23 | 77.51 | $78.07 | 96600 |
| 2024-09-20 | 77.08 | $77.52 | 598200 |
| 2024-09-19 | 76.72 | $79.09 | 140005 |
| 2024-09-18 | 75.77 | $76.64 | 101100 |
| 2024-09-17 | 75.37 | $76.67 | 108300 |
| 2024-09-16 | 74.88 | $75.25 | 83000 |
| 2024-09-13 | 74.74 | $75.53 | 96300 |
| 2024-09-12 | 74.46 | $73.83 | 67300 |
| 2024-09-11 | 74.67 | $73.64 | 128318 |
| 2024-09-10 | 74.99 | $74.20 | 100700 |
| 2024-09-09 | 75.19 | $73.76 | 102327 |
| 2024-09-06 | 75.57 | $74.09 | 79239 |
| 2024-09-05 | 75.93 | $75.23 | 104247 |
| 2024-09-04 | 75.99 | $75.56 | 92000 |
| 2024-09-03 | 75.95 | $75.55 | 132100 |
| 2024-08-30 | 75.90 | $77.84 | 145004 |
| 2024-08-29 | 75.11 | $76.59 | 63614 |
| 2024-08-28 | 74.53 | $76.19 | 218400 |
| 2024-08-27 | 73.95 | $75.55 | 106600 |
| 2024-08-26 | 73.44 | $75.20 | 136820 |
| 2024-08-23 | 72.95 | $75.46 | 169382 |
| 2024-08-22 | 72.28 | $74.12 | 155821 |
| 2024-08-21 | 71.90 | $74.30 | 106500 |
| 2024-08-20 | 71.40 | $72.64 | 64400 |
| 2024-08-19 | 71.34 | $73.77 | 75113 |
| 2024-08-16 | 70.94 | $73.06 | 88738 |
| 2024-08-15 | 70.70 | $72.91 | 91535 |
| 2024-08-14 | 70.50 | $71.26 | 115738 |
| 2024-08-13 | 70.81 | $71.36 | 158100 |
| 2024-08-12 | 71.20 | $71.05 | 113100 |
| 2024-08-09 | 71.80 | $71.63 | 118600 |
| 2024-08-08 | 72.38 | $71.56 | 88700 |
| 2024-08-07 | 73.15 | $70.26 | 130405 |
| 2024-08-06 | 74.52 | $72.00 | 134034 |
| 2024-08-05 | 75.67 | $71.07 | 324900 |
| 2024-08-02 | 77.36 | $73.68 | 183013 |
| 2024-08-01 | 78.61 | $76.01 | 209347 |
| 2024-07-31 | 79.38 | $78.05 | 198667 |
| 2024-07-30 | 79.66 | $77.70 | 168916 |
| 2024-07-29 | 80.10 | $78.30 | 287900 |
| 2024-07-26 | 80.43 | $76.64 | 303946 |
| 2024-07-25 | 81.33 | $80.58 | 359926 |
| 2024-07-24 | 81.14 | $80.87 | 176900 |
| 2024-07-23 | 80.80 | $81.68 | 149239 |
| 2024-07-22 | 80.09 | $80.79 | 137300 |
| 2024-07-19 | 79.48 | $79.25 | 135438 |
| 2024-07-18 | 79.20 | $79.90 | 99600 |
| 2024-07-17 | 78.62 | $80.24 | 179800 |
| 2024-07-16 | 77.79 | $80.57 | 235326 |
| 2024-07-15 | 76.66 | $79.31 | 168306 |
| 2024-07-12 | 75.67 | $78.33 | 122200 |
| 2024-07-11 | 74.77 | $77.81 | 156000 |
| 2024-07-10 | 73.84 | $75.54 | 131600 |
| 2024-07-09 | 73.43 | $73.93 | 245548 |
| 2024-07-08 | 73.46 | $74.36 | 141400 |
| 2024-07-05 | 73.36 | $74.03 | 116700 |
| 2024-07-03 | 73.36 | $73.93 | 55900 |
| 2024-07-02 | 73.40 | $73.43 | 90625 |
| 2024-07-01 | 73.62 | $73.66 | 131337 |
| 2024-06-28 | 73.83 | $74.19 | 592000 |
| 2024-06-27 | 73.93 | $74.27 | 111004 |
| 2024-06-26 | 74.04 | $73.44 | 244842 |
| 2024-06-25 | 74.45 | $73.30 | 117544 |
| 2024-06-24 | 75.00 | $74.53 | 104400 |
| 2024-06-21 | 75.28 | $74.48 | 455631 |
| 2024-06-20 | 75.65 | $74.60 | 83348 |
| 2024-06-18 | 76.06 | $75.36 | 92900 |
| 2024-06-17 | 76.31 | $75.81 | 93300 |
| 2024-06-14 | 76.48 | $75.41 | 94702 |
| 2024-06-13 | 76.80 | $76.58 | 99800 |
| 2024-06-12 | 76.81 | $77.19 | 158408 |
| 2024-06-11 | 76.62 | $76.65 | 147021 |
| 2024-06-10 | 76.55 | $75.69 | 170411 |
| 2024-06-07 | 76.76 | $76.10 | 97000 |
| 2024-06-06 | 76.87 | $77.05 | 88100 |
| 2024-06-05 | 76.69 | $77.09 | 115400 |
| 2024-06-04 | 76.45 | $75.71 | 193000 |
| 2024-06-03 | 76.58 | $76.54 | 131600 |
| 2024-05-31 | 76.46 | $77.67 | 296529 |
| 2024-05-30 | 75.94 | $76.75 | 329747 |
| 2024-05-29 | 75.59 | $74.26 | 202900 |
| 2024-05-28 | 75.93 | $74.90 | 140900 |
| 2024-05-24 | 76.13 | $75.46 | 107537 |
| 2024-05-23 | 76.19 | $74.55 | 117900 |
| 2024-05-22 | 76.52 | $75.13 | 117116 |
| 2024-05-21 | 76.72 | $75.99 | 254200 |
| 2024-05-20 | 76.66 | $75.65 | 63900 |
| 2024-05-17 | 76.67 | $75.98 | 103743 |
| 2024-05-16 | 76.56 | $75.50 | 143625 |
| 2024-05-15 | 76.53 | $75.26 | 157718 |
| 2024-05-14 | 76.55 | $75.09 | 168500 |
| 2024-05-13 | 76.59 | $75.59 | 165200 |
| 2024-05-10 | 76.45 | $76.39 | 116345 |
| 2024-05-09 | 75.99 | $76.21 | 152218 |
| 2024-05-08 | 75.44 | $76.13 | 213507 |
| 2024-05-07 | 74.77 | $75.62 | 168912 |
| 2024-05-06 | 74.08 | $74.99 | 108241 |
| 2024-05-03 | 73.41 | $74.00 | 176200 |
| 2024-05-02 | 72.88 | $74.50 | 170500 |
| 2024-05-01 | 72.05 | $73.65 | 237200 |
| 2024-04-30 | 71.29 | $73.22 | 229200 |
| 2024-04-29 | 70.48 | $72.68 | 257000 |
| 2024-04-26 | 69.66 | $70.36 | 271131 |
| 2024-04-25 | 69.38 | $69.64 | 244224 |
| 2024-04-24 | 69.27 | $70.03 | 1.3M |
| 2024-04-23 | 69.00 | $69.89 | 365200 |
| 2024-04-22 | 68.72 | $68.97 | 310300 |
| 2024-04-19 | 68.67 | $69.14 | 189100 |
| 2024-04-18 | 68.55 | $68.23 | 338605 |
| 2024-04-17 | 68.69 | $67.82 | 147200 |
| 2024-04-16 | 68.99 | $68.28 | 239800 |
| 2024-04-15 | 69.21 | $69.06 | 269845 |
| 2024-04-12 | 69.21 | $68.32 | 149300 |
| 2024-04-11 | 69.45 | $69.57 | 136900 |
| 2024-04-10 | 69.34 | $68.88 | 232716 |
| 2024-04-09 | 69.41 | $71.76 | 242500 |
| 2024-04-08 | 68.58 | $69.84 | 222806 |
| 2024-04-05 | 68.16 | $67.31 | 110414 |
| 2024-04-04 | 68.45 | $67.50 | 104700 |
| 2024-04-03 | 68.75 | $68.64 | 138038 |
| 2024-04-02 | 68.73 | $67.49 | 279800 |
| 2024-04-01 | 69.07 | $68.69 | 161000 |
| 2024-03-28 | 69.10 | $69.19 | 176200 |
| 2024-03-27 | 68.95 | $68.91 | 257700 |
| 2024-03-26 | 68.86 | $67.52 | 169600 |
| 2024-03-25 | 69.17 | $67.63 | 103338 |
| 2024-03-22 | 69.49 | $67.86 | 127645 |
| 2024-03-21 | 69.80 | $69.81 | 149000 |
| 2024-03-20 | 69.53 | $69.59 | 149100 |
| 2024-03-19 | 69.26 | $68.23 | 238946 |
| 2024-03-18 | 69.33 | $67.99 | 288108 |
| 2024-03-15 | 69.47 | $68.91 | 557024 |
| 2024-03-14 | 69.32 | $67.90 | 236200 |
| 2024-03-13 | 69.44 | $69.98 | 174540 |
| 2024-03-12 | 68.89 | $69.24 | 118700 |
| 2024-03-11 | 68.44 | $69.14 | 149500 |
| 2024-03-08 | 67.89 | $68.67 | 156208 |
| 2024-03-07 | 67.34 | $67.87 | 117205 |
| 2024-03-06 | 66.91 | $66.19 | 134245 |
| 2024-03-05 | 66.90 | $66.23 | 168200 |
| 2024-03-04 | 66.86 | $66.80 | 321639 |
| 2024-03-01 | 66.60 | $66.68 | 189320 |
| 2024-02-29 | 66.31 | $66.88 | 380644 |
| 2024-02-28 | 65.87 | $64.44 | 127141 |
| 2024-02-27 | 66.09 | $65.05 | 128500 |
| 2024-02-26 | 66.14 | $65.64 | 324113 |
| 2024-02-23 | 66.00 | $67.69 | 273603 |
| 2024-02-22 | 65.15 | $66.63 | 181912 |
| 2024-02-21 | 64.45 | $66.11 | 233400 |
| 2024-02-20 | 63.74 | $65.23 | 153538 |
| 2024-02-16 | 63.14 | $65.50 | 271900 |
| 2024-02-15 | 62.33 | $64.75 | 224000 |
| 2024-02-14 | 61.58 | $62.14 | 271100 |
| 2024-02-13 | 61.49 | $61.18 | 543608 |
| 2024-02-12 | 61.70 | $62.18 | 337234 |
| 2024-02-09 | 61.64 | $60.39 | 803249 |
| 2024-02-08 | 62.14 | $62.74 | 179940 |
| 2024-02-07 | 62.01 | $63.06 | 180500 |
| 2024-02-06 | 61.76 | $62.09 | 163011 |
| 2024-02-05 | 61.77 | $60.97 | 212944 |
| 2024-02-02 | 62.14 | $62.96 | 126000 |
| 2024-02-01 | 61.96 | $62.85 | 137200 |
| 2024-01-31 | 61.79 | $62.03 | 174300 |
| 2024-01-30 | 61.84 | $63.21 | 165900 |
| 2024-01-29 | 61.55 | $63.08 | 230400 |
| 2024-01-26 | 61.24 | $62.79 | 154128 |
| 2024-01-25 | 60.97 | $61.93 | 137100 |
| 2024-01-24 | 60.92 | $60.81 | 90800 |
| 2024-01-23 | 61.24 | $62.07 | 139820 |
| 2024-01-22 | 61.24 | $62.33 | 185600 |
| 2024-01-19 | 61.18 | $61.11 | 148539 |
| 2024-01-18 | 61.50 | $60.54 | 144239 |
| 2024-01-17 | 62.09 | $60.47 | 171700 |
| 2024-01-16 | 62.85 | $61.55 | 119508 |
| 2024-01-12 | 63.43 | $62.80 | 98424 |
| 2024-01-11 | 63.74 | $62.26 | 139800 |
| 2024-01-10 | 64.30 | $63.01 | 110204 |
| 2024-01-09 | 64.73 | $62.98 | 148213 |
| 2024-01-08 | 65.27 | $63.88 | 115401 |
| 2024-01-05 | 65.62 | $63.05 | 143400 |
| 2024-01-04 | 66.29 | $63.89 | 155735 |
| 2024-01-03 | 66.82 | $64.18 | 167023 |
| 2024-01-02 | 67.36 | $65.84 | 175441 |
| 2023-12-29 | 67.45 | $66.00 | 112500 |
| 2023-12-28 | 67.47 | $66.72 | 106724 |
| 2023-12-27 | 67.24 | $66.29 | 107120 |
| 2023-12-26 | 67.05 | $66.56 | 164300 |
| 2023-12-22 | 66.70 | $66.28 | 137619 |
| 2023-12-21 | 66.32 | $65.99 | 356224 |
| 2023-12-20 | 65.92 | $65.51 | 310145 |
| 2023-12-19 | 65.53 | $66.69 | 204500 |
| 2023-12-18 | 64.66 | $65.00 | 318318 |
| 2023-12-15 | 64.09 | $65.62 | 1.1M |
| 2023-12-14 | 63.18 | $65.06 | 325500 |
| 2023-12-13 | 62.21 | $63.51 | 243605 |
| 2023-12-12 | 61.50 | $61.52 | 208900 |
| 2023-12-11 | 61.25 | $61.33 | 248812 |
| 2023-12-08 | 60.98 | $61.37 | 114149 |
| 2023-12-07 | 60.63 | $61.67 | 215300 |
| 2023-12-06 | 60.09 | $60.79 | 186500 |
| 2023-12-05 | 59.70 | $60.15 | 348700 |
| 2023-12-04 | 59.42 | $59.85 | 137716 |
| 2023-12-01 | 59.16 | $59.72 | 217700 |
| 2023-11-30 | 58.88 | $57.94 | 195409 |
| 2023-11-29 | 59.09 | $58.43 | 259100 |
| 2023-11-28 | 59.19 | $58.16 | 234946 |
| 2023-11-27 | 59.38 | $58.21 | 198700 |
| 2023-11-24 | 59.59 | $58.83 | 109246 |
| 2023-11-22 | 59.64 | $58.29 | 1.9M |
| 2023-11-21 | 59.85 | $57.37 | 559404 |
| 2023-11-20 | 60.39 | $58.24 | 411850 |
| 2023-11-17 | 60.74 | $60.74 | 278749 |
| 2023-11-16 | 60.36 | $61.46 | 137616 |
| 2023-11-15 | 59.65 | $61.26 | 303414 |
| 2023-11-14 | 58.82 | $61.38 | 210639 |
| 2023-11-13 | 57.76 | $57.48 | 125810 |
| 2023-11-10 | 57.70 | $57.57 | 123300 |
| 2023-11-09 | 57.59 | $57.31 | 242500 |
| 2023-11-08 | 57.53 | $57.39 | 102128 |
| 2023-11-07 | 57.42 | $57.82 | 110800 |
| 2023-11-06 | 57.15 | $57.96 | 147424 |
| 2023-11-03 | 56.78 | $58.68 | 134400 |
| 2023-11-02 | 56.09 | $57.32 | 131600 |
| 2023-11-01 | 55.69 | $56.03 | 134800 |
| 2023-10-31 | 55.62 | $56.42 | 169900 |
| 2023-10-30 | 55.41 | $55.14 | 187700 |
| 2023-10-27 | 55.58 | $55.88 | 196729 |
| 2023-10-26 | 55.56 | $56.31 | 183000 |
| 2023-10-25 | 55.40 | $55.49 | 180612 |
| 2023-10-24 | 55.49 | $55.95 | 411100 |
| 2023-10-23 | 55.47 | $56.75 | 373906 |
| 2023-10-20 | 55.20 | $57.58 | 532600 |
| 2023-10-19 | 54.63 | $56.19 | 426069 |
| 2023-10-18 | 54.40 | $56.17 | 345300 |
| 2023-10-17 | 54.16 | $58.16 | 455042 |
| 2023-10-16 | 53.26 | $53.40 | 426200 |
| 2023-10-13 | 53.70 | $53.14 | 220600 |
| 2023-10-12 | 54.36 | $53.27 | 257000 |
| 2023-10-11 | 55.16 | $54.50 | 231000 |
| 2023-10-10 | 55.78 | $56.27 | 336800 |
| 2023-10-09 | 56.00 | $55.73 | 174900 |
| 2023-10-06 | 56.47 | $56.42 | 188100 |
| 2023-10-05 | 56.85 | $56.41 | 184100 |
| 2023-10-04 | 57.35 | $56.48 | 218426 |
| 2023-10-03 | 57.95 | $56.37 | 275400 |
| 2023-10-02 | 58.75 | $56.57 | 330700 |
| 2023-09-29 | 59.67 | $58.48 | 329720 |
| 2023-09-28 | 60.20 | $59.29 | 395900 |
| 2023-09-27 | 60.60 | $59.43 | 209537 |
| 2023-09-26 | 61.05 | $58.81 | 242216 |
| 2023-09-25 | 61.81 | $60.43 | 124930 |
| 2023-09-22 | 62.21 | $60.55 | 191600 |
| 2023-09-21 | 62.66 | $60.87 | 228013 |
| 2023-09-20 | 63.10 | $61.63 | 171500 |
| 2023-09-19 | 63.39 | $61.50 | 215709 |
| 2023-09-18 | 63.77 | $62.05 | 377010 |
| 2023-09-15 | 64.05 | $63.79 | 8.0M |
| 2023-09-14 | 63.82 | $63.49 | 373000 |
| 2023-09-13 | 63.62 | $62.01 | 249436 |
| 2023-09-12 | 63.82 | $62.23 | 211300 |
| 2023-09-11 | 63.99 | $63.42 | 232900 |
| 2023-09-08 | 63.79 | $63.88 | 241600 |
| 2023-09-07 | 63.39 | $64.33 | 279324 |
| 2023-09-06 | 62.75 | $64.81 | 283900 |
| 2023-09-05 | 61.80 | $64.64 | 580600 |
| 2023-09-01 | 60.69 | $62.01 | 135800 |
| 2023-08-31 | 60.17 | $61.61 | 155700 |
| 2023-08-30 | 59.67 | $61.67 | 138700 |
| 2023-08-29 | 59.05 | $60.79 | 121108 |
| 2023-08-28 | 58.59 | $60.67 | 136400 |
| 2023-08-25 | 58.10 | $60.09 | 134829 |
| 2023-08-24 | 57.70 | $59.45 | 150500 |
| 2023-08-23 | 57.45 | $59.62 | 224803 |
| 2023-08-22 | 57.12 | $58.82 | 134116 |
| 2023-08-21 | 57.02 | $58.10 | 197660 |
| 2023-08-18 | 57.16 | $58.55 | 549948 |
| 2023-08-17 | 57.24 | $58.40 | 158100 |
| 2023-08-16 | 57.43 | $57.98 | 162243 |
| 2023-08-15 | 57.84 | $57.92 | 139300 |
| 2023-08-14 | 58.40 | $58.35 | 238600 |
| 2023-08-11 | 59.01 | $58.88 | 163300 |
| 2023-08-10 | 59.62 | $59.44 | 245205 |
| 2023-08-09 | 60.23 | $59.32 | 180835 |
| 2023-08-08 | 61.06 | $60.49 | 170612 |
| 2023-08-07 | 61.74 | $61.66 | 131113 |
| 2023-08-04 | 62.23 | $61.54 | 133318 |
| 2023-08-03 | 62.92 | $62.11 | 187900 |
| 2023-08-02 | 63.60 | $63.95 | 208200 |
| 2023-08-01 | 63.88 | $63.69 | 200700 |
| 2023-07-31 | 64.35 | $64.04 | 272209 |
| 2023-07-28 | 64.83 | $64.74 | 165319 |
| 2023-07-27 | 65.23 | $65.44 | 177400 |
| 2023-07-26 | 65.52 | $65.86 | 343400 |
| 2023-07-25 | 65.78 | $65.27 | 196300 |
| 2023-07-24 | 66.30 | $64.28 | 285900 |
| 2023-07-21 | 67.28 | $65.39 | 323300 |
| 2023-07-20 | 68.15 | $69.37 | 127508 |
| 2023-07-19 | 67.96 | $69.77 | 178500 |
| 2023-07-18 | 67.63 | $68.48 | 153548 |
| 2023-07-17 | 67.66 | $67.90 | 136017 |
| 2023-07-14 | 67.91 | $68.85 | 123100 |
| 2023-07-13 | 67.93 | $68.65 | 159200 |
| 2023-07-12 | 68.05 | $69.34 | 192234 |
| 2023-07-11 | 68.00 | $68.54 | 192540 |
| 2023-07-10 | 68.23 | $68.52 | 161000 |
| 2023-07-07 | 68.54 | $68.20 | 176429 |
| 2023-07-06 | 69.05 | $67.84 | 122400 |
| 2023-07-05 | 69.81 | $69.54 | 111600 |
| 2023-07-03 | 70.23 | $71.10 | 117500 |
| 2023-06-30 | 70.27 | $71.13 | 136722 |
| 2023-06-29 | 70.33 | $70.99 | 122843 |
| 2023-06-28 | 70.47 | $69.62 | 112428 |
| 2023-06-27 | 71.10 | $69.91 | 100500 |
| 2023-06-26 | 71.79 | $70.59 | 102820 |
| 2023-06-23 | 72.44 | $69.56 | 282645 |
| 2023-06-22 | 73.57 | $71.45 | 93427 |
| 2023-06-21 | 74.36 | $72.40 | 107900 |
| 2023-06-20 | 75.03 | $73.07 | 144300 |
| 2023-06-16 | 75.62 | $74.59 | 276946 |
| 2023-06-15 | 75.86 | $75.33 | 128800 |
| 2023-06-14 | 75.90 | $74.62 | 130904 |
| 2023-06-13 | 76.17 | $75.70 | 126400 |
| 2023-06-12 | 76.15 | $75.34 | 137500 |
| 2023-06-09 | 76.22 | $75.56 | 194700 |
| 2023-06-08 | 76.22 | $77.70 | 133400 |
| 2023-06-07 | 75.53 | $78.21 | 162622 |
| 2023-06-06 | 74.53 | $76.83 | 148000 |
| 2023-06-05 | 73.74 | $74.54 | 86734 |
| 2023-06-02 | 73.50 | $77.10 | 130528 |
| 2023-06-01 | 72.40 | $73.01 | 78200 |
| 2023-05-31 | 72.37 | $72.03 | 156718 |
| 2023-05-30 | 72.65 | $72.96 | 94100 |
| 2023-05-26 | 72.71 | $72.54 | 97335 |
| 2023-05-25 | 72.93 | $72.00 | 86618 |
| 2023-05-24 | 73.37 | $72.32 | 110800 |
| 2023-05-23 | 73.82 | $73.39 | 111000 |
| 2023-05-22 | 74.04 | $74.28 | 78703 |
| 2023-05-19 | 74.03 | $74.11 | 138600 |
| 2023-05-18 | 74.07 | $74.44 | 87839 |
| 2023-05-17 | 74.01 | $73.87 | 130315 |
| 2023-05-16 | 74.14 | $73.14 | 91443 |
| 2023-05-15 | 74.52 | $74.32 | 83200 |
| 2023-05-12 | 74.61 | $73.63 | 152437 |
| 2023-05-11 | 74.95 | $74.53 | 108000 |
| 2023-05-10 | 75.07 | $74.31 | 85600 |
| 2023-05-09 | 75.29 | $74.79 | 86649 |
| 2023-05-08 | 75.39 | $75.85 | 83926 |
| 2023-05-05 | 75.18 | $75.80 | 100800 |
| 2023-05-04 | 74.94 | $75.02 | 129200 |
| 2023-05-03 | 74.89 | $75.48 | 157600 |
| 2023-05-02 | 74.68 | $75.54 | 157121 |
| 2023-05-01 | 74.40 | $75.79 | 123700 |
| 2023-04-28 | 73.98 | $74.46 | 229800 |
| 2023-04-27 | 73.90 | $73.70 | 157900 |
| 2023-04-26 | 74.05 | $71.72 | 223936 |
| 2023-04-25 | 74.85 | $73.16 | 189039 |
| 2023-04-24 | 75.37 | $74.05 | 128500 |
| 2023-04-21 | 75.72 | $74.79 | 116500 |
| 2023-04-20 | 75.91 | $74.92 | 122628 |
| 2023-04-19 | 76.08 | $75.28 | 111247 |
| 2023-04-18 | 76.16 | $74.64 | 97200 |
| 2023-04-17 | 76.46 | $75.63 | 99649 |
| 2023-04-14 | 76.48 | $75.32 | 125400 |
| 2023-04-13 | 76.60 | $76.33 | 96300 |
| 2023-04-12 | 76.40 | $75.93 | 104500 |
| 2023-04-11 | 76.26 | $77.11 | 121300 |
| 2023-04-10 | 75.70 | $76.39 | 168700 |
| 2023-04-06 | 75.24 | $75.44 | 173800 |
| 2023-04-05 | 74.96 | $74.65 | 146934 |
| 2023-04-04 | 74.86 | $74.89 | 110300 |
| 2023-04-03 | 74.65 | $75.64 | 127045 |
| 2023-03-31 | 74.14 | $76.56 | 249827 |
| 2023-03-30 | 73.23 | $74.41 | 102523 |
| 2023-03-29 | 72.79 | $74.63 | 194100 |
| 2023-03-28 | 72.19 | $74.32 | 151700 |
| 2023-03-27 | 71.57 | $74.20 | 89000 |
| 2023-03-24 | 70.86 | $73.53 | 163046 |
| 2023-03-23 | 70.22 | $71.31 | 159800 |
| 2023-03-22 | 70.17 | $70.77 | 152630 |
| 2023-03-21 | 70.31 | $71.86 | 197025 |
| 2023-03-20 | 70.15 | $71.43 | 164000 |
| 2023-03-17 | 70.12 | $70.35 | 509908 |
| 2023-03-16 | 70.45 | $71.27 | 200408 |
| 2023-03-15 | 70.60 | $70.97 | 290624 |
| 2023-03-14 | 70.90 | $71.14 | 132100 |
| 2023-03-13 | 71.24 | $69.41 | 131127 |
| 2023-03-10 | 72.22 | $70.11 | 190000 |
| 2023-03-09 | 73.23 | $71.74 | 113638 |
| 2023-03-08 | 73.95 | $73.01 | 99632 |
| 2023-03-07 | 74.44 | $73.10 | 133200 |
| 2023-03-06 | 75.02 | $73.81 | 125600 |
| 2023-03-03 | 75.50 | $76.14 | 81100 |
| 2023-03-02 | 75.36 | $75.70 | 99926 |
| 2023-03-01 | 75.32 | $74.99 | 132300 |
| 2023-02-28 | 75.51 | $75.39 | 175323 |
| 2023-02-27 | 75.61 | $75.38 | 162349 |
| 2023-02-24 | 75.75 | $74.79 | 124700 |
| 2023-02-23 | 76.09 | $74.85 | 143600 |
| 2023-02-22 | 76.50 | $74.76 | 273123 |
| 2023-02-21 | 77.01 | $74.54 | 241100 |
| 2023-02-17 | 77.69 | $77.49 | 288000 |
| 2023-02-16 | 77.58 | $78.10 | 318118 |
| 2023-02-15 | 77.24 | $79.09 | 244648 |
| 2023-02-14 | 76.50 | $78.18 | 315900 |
| 2023-02-13 | 75.87 | $76.84 | 273100 |
| 2023-02-10 | 75.52 | $74.10 | 361009 |
| 2023-02-09 | 75.97 | $72.49 | 389500 |
| 2023-02-08 | 77.01 | $75.70 | 112100 |
| 2023-02-07 | 77.25 | $77.31 | 290105 |
| 2023-02-06 | 77.02 | $77.50 | 118500 |
| 2023-02-03 | 76.66 | $78.48 | 121500 |
| 2023-02-02 | 75.90 | $78.85 | 180300 |
| 2023-02-01 | 74.85 | $76.99 | 181833 |
| 2023-01-31 | 74.16 | $75.69 | 261742 |
| 2023-01-30 | 73.72 | $73.43 | 212300 |
| 2023-01-27 | 73.91 | $72.54 | 74700 |
| 2023-01-26 | 74.43 | $73.14 | 125700 |
| 2023-01-25 | 74.87 | $73.28 | 146136 |
| 2023-01-24 | 75.35 | $72.87 | 190341 |
| 2023-01-23 | 76.06 | $75.15 | 118610 |
| 2023-01-20 | 76.20 | $74.00 | 195500 |
| 2023-01-19 | 76.71 | $75.28 | 108800 |
| 2023-01-18 | 76.91 | $76.04 | 110300 |
| 2023-01-17 | 76.89 | $77.54 | 97000 |
| 2023-01-13 | 76.38 | $77.99 | 76000 |
| 2023-01-12 | 75.59 | $78.29 | 123710 |
| 2023-01-11 | 74.51 | $76.63 | 107229 |
| 2023-01-10 | 73.72 | $75.12 | 180335 |
| 2023-01-09 | 73.23 | $74.08 | 115800 |
| 2023-01-06 | 72.95 | $74.29 | 91029 |
| 2023-01-05 | 72.55 | $71.79 | 155100 |
| 2023-01-04 | 72.86 | $73.12 | 108307 |
| 2023-01-03 | 72.82 | $72.67 | 132001 |
| 2022-12-30 | 72.91 | $72.92 | 76110 |
| 2022-12-29 | 72.94 | $73.89 | 84500 |
| 2022-12-28 | 72.67 | $72.31 | 50231 |
| 2022-12-27 | 72.84 | $73.18 | 62942 |
| 2022-12-23 | 72.78 | $72.93 | 51910 |
| 2022-12-22 | 72.79 | $72.30 | 88900 |
| 2022-12-21 | 73.00 | $72.97 | 121900 |
| 2022-12-20 | 73.05 | $71.93 | 92100 |
| 2022-12-19 | 73.43 | $71.62 | 124137 |
| 2022-12-16 | 73.99 | $72.63 | 602700 |
| 2022-12-15 | 74.35 | $72.44 | 119400 |
| 2022-12-14 | 74.83 | $74.00 | 170809 |
| 2022-12-13 | 74.92 | $74.77 | 169400 |
| 2022-12-12 | 74.76 | $74.19 | 109100 |
| 2022-12-09 | 74.74 | $73.25 | 90425 |
| 2022-12-08 | 74.99 | $73.80 | 128900 |
| 2022-12-07 | 75.10 | $73.38 | 83400 |
| 2022-12-06 | 75.35 | $73.51 | 133400 |
| 2022-12-05 | 75.59 | $74.66 | 94700 |
| 2022-12-02 | 75.50 | $75.65 | 99000 |
| 2022-12-01 | 75.04 | $74.49 | 137913 |
| 2022-11-30 | 74.82 | $74.71 | 244700 |
| 2022-11-29 | 74.46 | $73.51 | 95043 |
| 2022-11-28 | 74.37 | $73.76 | 139800 |
| 2022-11-25 | 74.16 | $74.24 | 48018 |
| 2022-11-23 | 73.72 | $74.23 | 149120 |
| 2022-11-22 | 73.18 | $73.58 | 118100 |
| 2022-11-21 | 72.69 | $72.82 | 90400 |
| 2022-11-18 | 72.33 | $72.73 | 158014 |
| 2022-11-17 | 71.90 | $72.21 | 140748 |
| 2022-11-16 | 71.52 | $71.51 | 182806 |
| 2022-11-15 | 71.27 | $72.17 | 168127 |
| 2022-11-14 | 70.74 | $71.43 | 211900 |
| 2022-11-11 | 70.33 | $72.43 | 200400 |
| 2022-11-10 | 69.51 | $72.46 | 166639 |
| 2022-11-09 | 68.51 | $67.75 | 97316 |
| 2022-11-08 | 68.78 | $69.18 | 120200 |
| 2022-11-07 | 68.66 | $69.24 | 216100 |
| 2022-11-04 | 68.51 | $68.36 | 122900 |
| 2022-11-03 | 68.62 | $67.22 | 118700 |
| 2022-11-02 | 69.12 | $67.40 | 160324 |
| 2022-11-01 | 69.69 | $70.43 | 116500 |
| 2022-10-31 | 69.43 | $71.46 | 305732 |
| 2022-10-28 | 68.79 | $70.77 | 194834 |
| 2022-10-27 | 68.25 | $69.31 | 165237 |
| 2022-10-26 | 68.07 | $68.58 | 279309 |
| 2022-10-25 | 68.11 | $68.06 | 313200 |
| 2022-10-24 | 68.34 | $65.19 | 371200 |
| 2022-10-21 | 69.56 | $68.94 | 270402 |
| 2022-10-20 | 69.86 | $69.82 | 235600 |
| 2022-10-19 | 69.98 | $71.14 | 195431 |
| 2022-10-18 | 69.72 | $72.16 | 157300 |
| 2022-10-17 | 69.10 | $71.12 | 170827 |
| 2022-10-14 | 68.70 | $69.02 | 122400 |
| 2022-10-13 | 68.91 | $70.32 | 153044 |
| 2022-10-12 | 68.79 | $69.15 | 164236 |
| 2022-10-11 | 69.04 | $69.74 | 248245 |
| 2022-10-10 | 69.20 | $70.69 | 162000 |
| 2022-10-07 | 69.12 | $68.97 | 154349 |
| 2022-10-06 | 69.62 | $70.80 | 121300 |
| 2022-10-05 | 69.69 | $72.27 | 105700 |
| 2022-10-04 | 69.34 | $73.23 | 116200 |
| 2022-10-03 | 68.67 | $70.63 | 143410 |
| 2022-09-30 | 68.72 | $69.34 | 198100 |
| 2022-09-29 | 69.25 | $69.86 | 160233 |
| 2022-09-28 | 69.79 | $71.29 | 286945 |
| 2022-09-27 | 70.06 | $69.75 | 151819 |
| 2022-09-26 | 70.92 | $70.51 | 207830 |
| 2022-09-23 | 71.79 | $71.00 | 246423 |
| 2022-09-22 | 72.75 | $72.75 | 150028 |
| 2022-09-21 | 73.41 | $73.49 | 170200 |
| 2022-09-20 | 74.04 | $74.37 | 143108 |
| 2022-09-19 | 74.56 | $75.77 | 157200 |
| 2022-09-16 | 74.81 | $74.30 | 327100 |
| 2022-09-15 | 75.62 | $74.37 | 134300 |
| 2022-09-14 | 76.63 | $75.99 | 137600 |
| 2022-09-13 | 77.38 | $76.81 | 135629 |
| 2022-09-12 | 78.08 | $80.78 | 92500 |
| 2022-09-09 | 77.71 | $79.75 | 101414 |
| 2022-09-08 | 77.63 | $78.36 | 124600 |
| 2022-09-07 | 78.00 | $78.66 | 163631 |
| 2022-09-06 | 78.40 | $76.75 | 179940 |
| 2022-09-02 | 79.53 | $77.64 | 130000 |
| 2022-09-01 | 80.67 | $79.37 | 114501 |
| 2022-08-31 | 81.52 | $79.67 | 120120 |
| 2022-08-30 | 82.50 | $80.52 | 241243 |
| 2022-08-29 | 83.43 | $80.87 | 96617 |
| 2022-08-26 | 84.47 | $81.58 | 91700 |
| 2022-08-25 | 85.51 | $84.78 | 104800 |
| 2022-08-24 | 85.77 | $83.11 | 163727 |
| 2022-08-23 | 86.61 | $83.33 | 140919 |
| 2022-08-22 | 87.55 | $84.45 | 153000 |
| 2022-08-19 | 88.32 | $86.48 | 133000 |
| 2022-08-18 | 88.59 | $87.77 | 95619 |
| 2022-08-17 | 88.48 | $87.45 | 90900 |
| 2022-08-16 | 88.42 | $88.80 | 184300 |
| 2022-08-15 | 87.89 | $89.04 | 156908 |
| 2022-08-12 | 87.15 | $87.89 | 114400 |
| 2022-08-11 | 86.57 | $86.92 | 236544 |
| 2022-08-10 | 86.15 | $85.98 | 141528 |
| 2022-08-09 | 85.92 | $82.46 | 267600 |
| 2022-08-08 | 86.72 | $85.70 | 174800 |
| 2022-08-05 | 86.65 | $84.61 | 209400 |
| 2022-08-04 | 86.88 | $86.22 | 154536 |
| 2022-08-03 | 86.61 | $85.28 | 160432 |
| 2022-08-02 | 86.55 | $86.13 | 112902 |
| 2022-08-01 | 86.17 | $86.89 | 167243 |
| 2022-07-29 | 85.44 | $85.98 | 179525 |
| 2022-07-28 | 84.80 | $86.41 | 194914 |
| 2022-07-27 | 83.86 | $85.23 | 363800 |
| 2022-07-26 | 83.07 | $83.10 | 263000 |
| 2022-07-25 | 82.76 | $83.39 | 176742 |
| 2022-07-22 | 82.27 | $84.01 | 281830 |
| 2022-07-21 | 81.46 | $84.27 | 273600 |
| 2022-07-20 | 80.39 | $81.84 | 235900 |
| 2022-07-19 | 79.85 | $80.32 | 405800 |
| 2022-07-18 | 79.67 | $79.27 | 355100 |
| 2022-07-15 | 79.79 | $80.35 | 135015 |
| 2022-07-14 | 79.60 | $79.30 | 129625 |
| 2022-07-13 | 79.69 | $79.19 | 111529 |
| 2022-07-12 | 79.85 | $79.66 | 118025 |
| 2022-07-11 | 79.90 | $80.10 | 125413 |
| 2022-07-08 | 79.83 | $80.46 | 158100 |
| 2022-07-07 | 79.62 | $81.24 | 136600 |
| 2022-07-06 | 79.14 | $81.18 | 117100 |
| 2022-07-05 | 78.57 | $79.84 | 148200 |
| 2022-07-01 | 78.32 | $80.43 | 127645 |
| 2022-06-30 | 77.85 | $80.56 | 194418 |
| 2022-06-29 | 77.26 | $79.62 | 119188 |
| 2022-06-28 | 76.86 | $78.76 | 189000 |
| 2022-06-27 | 76.68 | $81.21 | 129938 |
| 2022-06-24 | 75.72 | $81.09 | 993400 |
| 2022-06-23 | 74.63 | $77.22 | 282819 |
| 2022-06-22 | 74.59 | $75.83 | 194132 |
| 2022-06-21 | 75.03 | $74.15 | 332114 |
| 2022-06-17 | 76.16 | $73.03 | 412509 |
| 2022-06-16 | 77.94 | $73.87 | 257500 |
| 2022-06-15 | 79.89 | $76.40 | 217200 |
| 2022-06-14 | 81.49 | $76.97 | 226600 |
| 2022-06-13 | 83.28 | $78.57 | 202125 |
| 2022-06-10 | 84.97 | $80.76 | 117500 |
| 2022-06-09 | 86.34 | $83.54 | 142700 |
| 2022-06-08 | 87.11 | $84.96 | 106518 |
| 2022-06-07 | 87.59 | $87.45 | 313700 |
| 2022-06-06 | 87.37 | $87.21 | 126100 |
| 2022-06-03 | 87.15 | $87.14 | 108801 |
| 2022-06-02 | 86.89 | $87.70 | 155900 |
| 2022-06-01 | 86.38 | $86.30 | 174208 |
| 2022-05-31 | 86.18 | $87.44 | 334728 |
| 2022-05-27 | 85.57 | $87.62 | 184100 |
| 2022-05-26 | 84.75 | $87.00 | 179900 |
| 2022-05-25 | 83.94 | $85.67 | 173049 |
| 2022-05-24 | 83.37 | $83.82 | 185000 |
| 2022-05-23 | 83.26 | $83.70 | 170245 |
| 2022-05-20 | 83.17 | $83.97 | 241810 |
| 2022-05-19 | 82.98 | $83.27 | 173703 |
| 2022-05-18 | 82.97 | $82.66 | 260829 |
| 2022-05-17 | 83.16 | $83.74 | 322206 |
| 2022-05-16 | 83.05 | $82.89 | 266916 |
| 2022-05-13 | 83.19 | $83.72 | 170500 |
| 2022-05-12 | 83.10 | $82.10 | 175700 |
| 2022-05-11 | 83.51 | $81.49 | 300902 |
| 2022-05-10 | 84.20 | $83.47 | 310637 |
| 2022-05-09 | 84.42 | $82.44 | 272800 |
| 2022-05-06 | 85.00 | $82.18 | 330646 |
| 2022-05-05 | 85.78 | $85.33 | 191718 |
| 2022-05-04 | 85.71 | $87.65 | 183885 |
| 2022-05-03 | 84.89 | $84.50 | 302800 |
| 2022-05-02 | 84.87 | $85.52 | 301746 |
| 2022-04-29 | 84.51 | $84.60 | 437330 |
| 2022-04-28 | 84.35 | $84.98 | 266729 |
| 2022-04-27 | 84.02 | $83.37 | 251500 |
| 2022-04-26 | 84.13 | $81.98 | 425624 |
| 2022-04-25 | 84.69 | $84.50 | 687519 |
| 2022-04-22 | 84.56 | $83.76 | 188409 |
| 2022-04-21 | 84.62 | $83.86 | 221100 |
| 2022-04-20 | 84.65 | $85.03 | 92225 |
| 2022-04-19 | 84.31 | $84.69 | 110431 |
| 2022-04-18 | 83.97 | $82.31 | 137000 |
| 2022-04-14 | 84.31 | $82.44 | 160300 |
| 2022-04-13 | 84.66 | $83.53 | 159800 |
| 2022-04-12 | 84.72 | $82.05 | 255637 |
| 2022-04-11 | 85.24 | $82.62 | 227600 |
| 2022-04-08 | 85.67 | $83.55 | 177600 |
| 2022-04-07 | 85.87 | $84.55 | 196700 |
| 2022-04-06 | 85.76 | $84.28 | 193538 |
| 2022-04-05 | 85.68 | $84.26 | 187500 |
| 2022-04-04 | 85.55 | $85.71 | 162246 |
| 2022-04-01 | 84.91 | $85.72 | 308703 |
| 2022-03-31 | 84.08 | $83.95 | 174800 |
| 2022-03-30 | 83.61 | $84.66 | 194000 |
| 2022-03-29 | 82.78 | $86.39 | 306316 |
| 2022-03-28 | 81.20 | $82.75 | 191345 |
| 2022-03-25 | 80.42 | $81.00 | 189200 |
| 2022-03-24 | 80.01 | $80.65 | 108100 |
| 2022-03-23 | 79.62 | $79.53 | 176925 |
| 2022-03-22 | 79.50 | $80.67 | 139036 |
| 2022-03-21 | 79.00 | $80.40 | 106900 |
| 2022-03-18 | 78.47 | $81.10 | 381400 |
| 2022-03-17 | 77.62 | $80.00 | 147400 |
| 2022-03-16 | 76.95 | $80.09 | 247600 |
| 2022-03-15 | 76.12 | $77.76 | 126343 |
| 2022-03-14 | 75.88 | $76.26 | 141428 |
| 2022-03-11 | 76.10 | $75.31 | 275500 |
| 2022-03-10 | 76.70 | $76.50 | 127606 |
| 2022-03-09 | 77.09 | $77.63 | 152141 |
| 2022-03-08 | 77.24 | $75.10 | 234234 |
| 2022-03-07 | 78.25 | $75.92 | 203300 |
| 2022-03-04 | 79.25 | $79.38 | 228100 |
| 2022-03-03 | 79.41 | $80.80 | 134600 |
| 2022-03-02 | 79.18 | $79.78 | 200822 |
| 2022-03-01 | 79.25 | $78.53 | 372200 |
| 2022-02-28 | 79.75 | $82.13 | 339139 |
| 2022-02-25 | 79.27 | $81.63 | 204612 |
| 2022-02-24 | 78.87 | $78.78 | 335400 |
| 2022-02-23 | 79.33 | $79.55 | 201200 |
| 2022-02-22 | 79.68 | $80.23 | 201208 |
| 2022-02-18 | 79.94 | $81.02 | 349600 |
| 2022-02-17 | 80.05 | $81.76 | 427116 |
| 2022-02-16 | 80.00 | $81.13 | 426804 |
| 2022-02-15 | 80.18 | $83.09 | 626133 |
| 2022-02-14 | 79.83 | $80.22 | 309283 |
| 2022-02-11 | 80.37 | $80.35 | 445000 |
| 2022-02-10 | 81.04 | $83.43 | 551900 |
| 2022-02-09 | 80.94 | $84.25 | 399200 |
| 2022-02-08 | 80.61 | $82.98 | 310900 |
| 2022-02-07 | 80.69 | $82.24 | 307200 |
| 2022-02-04 | 81.08 | $81.38 | 702600 |
| 2022-02-03 | 81.91 | $82.16 | 411008 |
| 2022-02-02 | 82.73 | $83.65 | 597400 |
| 2022-02-01 | 83.33 | $83.95 | 433000 |
| 2022-01-31 | 84.04 | $84.74 | 239300 |
| 2022-01-28 | 84.72 | $84.57 | 206606 |
| 2022-01-27 | 85.66 | $84.60 | 208500 |
| 2022-01-26 | 86.87 | $85.30 | 364725 |
| 2022-01-25 | 88.17 | $87.16 | 287446 |
| 2022-01-24 | 89.23 | $88.59 | 230700 |
| 2022-01-21 | 90.11 | $89.04 | 148637 |
| 2022-01-20 | 91.09 | $90.14 | 353907 |
| 2022-01-19 | 91.97 | $90.75 | 112043 |
| 2022-01-18 | 92.89 | $90.76 | 115400 |
| 2022-01-14 | 94.04 | $92.00 | 104548 |
| 2022-01-13 | 95.08 | $94.09 | 77000 |
| 2022-01-12 | 95.70 | $94.66 | 115200 |
| 2022-01-11 | 96.30 | $95.57 | 104818 |
| 2022-01-10 | 96.75 | $94.87 | 133002 |
| 2022-01-07 | 97.53 | $95.56 | 112648 |
| 2022-01-06 | 98.28 | $97.03 | 136000 |
| 2022-01-05 | 98.72 | $97.32 | 143312 |
| 2022-01-04 | 99.18 | $99.37 | 137914 |
| 2022-01-03 | 99.07 | $99.43 | 143336 |
| 2021-12-31 | 98.93 | $100.06 | 92500 |
| 2021-12-30 | 98.55 | $99.59 | 91245 |
| 2021-12-29 | 98.23 | $100.37 | 108600 |
| 2021-12-28 | 97.61 | $100.29 | 126100 |
| 2021-12-27 | 96.87 | $99.12 | 75017 |
| 2021-12-23 | 96.37 | $97.15 | 73240 |
| 2021-12-22 | 96.38 | $97.21 | 94737 |
| 2021-12-21 | 96.40 | $97.22 | 146300 |
| 2021-12-20 | 96.44 | $94.96 | 338330 |
| 2021-12-17 | 97.22 | $97.18 | 386842 |
| 2021-12-16 | 97.48 | $97.65 | 178800 |
| 2021-12-15 | 97.67 | $97.78 | 370000 |
| 2021-12-14 | 97.86 | $97.69 | 252500 |
| 2021-12-13 | 98.13 | $97.99 | 142332 |
| 2021-12-10 | 98.37 | $99.15 | 129000 |
| 2021-12-09 | 98.31 | $98.91 | 113200 |
| 2021-12-08 | 98.32 | $99.23 | 136200 |
| 2021-12-07 | 98.24 | $98.33 | 145247 |
| 2021-12-06 | 98.43 | $99.37 | 218700 |
| 2021-12-03 | 98.34 | $95.70 | 209100 |
| 2021-12-02 | 99.40 | $97.56 | 220015 |
| 2021-12-01 | 100.10 | $96.43 | 223648 |
| 2021-11-30 | 101.30 | $97.29 | 300815 |
| 2021-11-29 | 102.49 | $99.38 | 148500 |
| 2021-11-26 | 103.24 | $99.92 | 112240 |
| 2021-11-24 | 103.96 | $102.50 | 144535 |
| 2021-11-23 | 103.98 | $102.86 | 141323 |
| 2021-11-22 | 103.86 | $103.06 | 132900 |
| 2021-11-19 | 103.60 | $102.61 | 248809 |
| 2021-11-18 | 103.38 | $102.25 | 167300 |
| 2021-11-17 | 103.18 | $102.65 | 206400 |
| 2021-11-16 | 102.77 | $105.34 | 277200 |
| 2021-11-15 | 101.38 | $102.98 | 270716 |
| 2021-11-12 | 100.38 | $101.71 | 139700 |
| 2021-11-11 | 99.54 | $99.73 | 101818 |
| 2021-11-10 | 99.11 | $99.46 | 100248 |
| 2021-11-09 | 98.64 | $99.49 | 106607 |
| 2021-11-08 | 98.03 | $99.32 | 114628 |
| 2021-11-05 | 97.31 | $98.05 | 157617 |
| 2021-11-04 | 96.82 | $96.58 | 203709 |
| 2021-11-03 | 96.66 | $96.44 | 208315 |
| 2021-11-02 | 96.49 | $96.98 | 251420 |
| 2021-11-01 | 96.10 | $95.48 | 158924 |
| 2021-10-29 | 96.07 | $95.60 | 266100 |
| 2021-10-28 | 95.97 | $94.11 | 119800 |
| 2021-10-27 | 96.30 | $94.70 | 226000 |
| 2021-10-26 | 96.50 | $96.52 | 161812 |
| 2021-10-25 | 96.13 | $96.44 | 103907 |
| 2021-10-22 | 95.67 | $96.00 | 160100 |
| 2021-10-21 | 95.24 | $96.54 | 155146 |
| 2021-10-20 | 94.51 | $95.82 | 111500 |
| 2021-10-19 | 93.83 | $95.95 | 258300 |
| 2021-10-18 | 92.94 | $96.26 | 242336 |
| 2021-10-15 | 91.75 | $96.21 | 323100 |
| 2021-10-14 | 90.31 | $91.79 | 303100 |
| 2021-10-13 | 89.95 | $88.75 | 181532 |
| 2021-10-12 | 90.49 | $89.49 | 203332 |
| 2021-10-11 | 90.91 | $89.09 | 114916 |
| 2021-10-08 | 91.55 | $89.16 | 151532 |
| 2021-10-07 | 92.30 | $90.86 | 273036 |
| 2021-10-06 | 92.67 | $90.90 | 360812 |
| 2021-10-05 | 93.09 | $91.81 | 397506 |
| 2021-10-04 | 93.30 | $93.15 | 233900 |
| 2021-10-01 | 93.11 | $94.04 | 262400 |
| 2021-09-30 | 92.58 | $91.08 | 259100 |
| 2021-09-29 | 92.85 | $92.78 | 188425 |
| 2021-09-28 | 92.62 | $91.79 | 191330 |
| 2021-09-27 | 92.63 | $92.69 | 184902 |
| 2021-09-24 | 92.33 | $91.85 | 185500 |
| 2021-09-23 | 92.22 | $92.09 | 292640 |
| 2021-09-22 | 91.98 | $91.85 | 284600 |
| 2021-09-21 | 91.75 | $90.21 | 240898 |
| 2021-09-20 | 91.95 | $89.85 | 269400 |
| 2021-09-17 | 92.30 | $91.40 | 703335 |
| 2021-09-16 | 92.20 | $92.85 | 211400 |
| 2021-09-15 | 91.59 | $93.30 | 285517 |
| 2021-09-14 | 90.68 | $91.48 | 231223 |
| 2021-09-13 | 90.12 | $90.33 | 166709 |
| 2021-09-10 | 89.79 | $91.08 | 221215 |
| 2021-09-09 | 89.12 | $90.67 | 287800 |
| 2021-09-08 | 88.43 | $89.67 | 236723 |
| 2021-09-07 | 87.90 | $87.97 | 238610 |
| 2021-09-03 | 87.77 | $88.19 | 206700 |
| 2021-09-02 | 87.55 | $88.06 | 253452 |
| 2021-09-01 | 87.30 | $87.97 | 271300 |
| 2021-08-31 | 87.03 | $86.85 | 218017 |
| 2021-08-30 | 87.05 | $86.99 | 121416 |
| 2021-08-27 | 87.03 | $87.72 | 205731 |
| 2021-08-26 | 86.77 | $85.36 | 120844 |
| 2021-08-25 | 87.20 | $86.61 | 127900 |
| 2021-08-24 | 87.31 | $87.06 | 131621 |
| 2021-08-23 | 87.31 | $86.92 | 112817 |
| 2021-08-20 | 87.34 | $86.20 | 206000 |
| 2021-08-19 | 87.60 | $85.46 | 167329 |
| 2021-08-18 | 88.14 | $86.04 | 92238 |
| 2021-08-17 | 88.60 | $87.40 | 125011 |
| 2021-08-16 | 88.71 | $88.84 | 79500 |
| 2021-08-13 | 88.38 | $88.87 | 68300 |
| 2021-08-12 | 87.94 | $88.40 | 83911 |
| 2021-08-11 | 87.54 | $88.35 | 67945 |
| 2021-08-10 | 87.05 | $87.54 | 80600 |
| 2021-08-09 | 86.71 | $86.66 | 93834 |
| 2021-08-06 | 86.55 | $87.12 | 73400 |
| 2021-08-05 | 86.21 | $86.18 | 95703 |
| 2021-08-04 | 86.09 | $85.08 | 92700 |
| 2021-08-03 | 86.28 | $87.07 | 127936 |
| 2021-08-02 | 85.88 | $86.78 | 209300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.75
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.01
Average
50.87
Maximum
80.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 57.75 | $123.96 | 349764 |
| 2026-07-29 | 56.44 | $122.60 | 470400 |
| 2026-07-28 | 58.96 | $124.57 | 607900 |
| 2026-07-27 | 59.42 | $124.93 | 808400 |
| 2026-07-24 | 61.79 | $126.79 | 1.9M |
| 2026-07-23 | 52.30 | $117.03 | 1.6M |
| 2026-07-22 | 46.38 | $112.46 | 717964 |
| 2026-07-21 | 41.06 | $108.96 | 634832 |
| 2026-07-20 | 41.91 | $109.71 | 512200 |
| 2026-07-17 | 40.89 | $109.05 | 545000 |
| 2026-07-16 | 42.78 | $110.80 | 520000 |
| 2026-07-15 | 45.92 | $113.53 | 489722 |
| 2026-07-14 | 45.94 | $113.54 | 418533 |
| 2026-07-13 | 46.46 | $114.00 | 514146 |
| 2026-07-10 | 48.54 | $115.84 | 1.2M |
| 2026-07-09 | 53.70 | $119.98 | 331500 |
| 2026-07-08 | 52.87 | $119.25 | 414500 |
| 2026-07-07 | 58.48 | $123.32 | 306620 |
| 2026-07-06 | 60.18 | $124.46 | 264419 |
| 2026-07-02 | 60.22 | $124.49 | 337800 |
| 2026-07-01 | 58.37 | $122.56 | 282502 |
| 2026-06-30 | 59.37 | $123.29 | 519934 |
| 2026-06-29 | 54.61 | $118.56 | 661500 |
| 2026-06-26 | 56.77 | $120.18 | 1.2M |
| 2026-06-25 | 59.02 | $121.82 | 539400 |
| 2026-06-24 | 58.14 | $120.90 | 536817 |
| 2026-06-23 | 56.03 | $118.74 | 382900 |
| 2026-06-22 | 56.44 | $119.07 | 537369 |
| 2026-06-18 | 50.57 | $113.48 | 939530 |
| 2026-06-17 | 47.67 | $111.05 | 656644 |
| 2026-06-16 | 48.40 | $111.71 | 1.6M |
| 2026-06-15 | 62.62 | $121.94 | 319119 |
| 2026-06-12 | 66.57 | $124.11 | 242425 |
| 2026-06-11 | 66.71 | $124.19 | 370500 |
| 2026-06-10 | 62.36 | $119.78 | 270300 |
| 2026-06-09 | 62.03 | $119.47 | 376420 |
| 2026-06-08 | 53.77 | $112.86 | 289200 |
| 2026-06-05 | 52.78 | $112.19 | 202000 |
| 2026-06-04 | 53.76 | $112.79 | 312500 |
| 2026-06-03 | 53.89 | $112.87 | 442335 |
| 2026-06-02 | 54.63 | $113.36 | 342946 |
| 2026-06-01 | 52.59 | $111.76 | 411847 |
| 2026-05-29 | 55.70 | $113.85 | 359200 |
| 2026-05-28 | 60.17 | $116.61 | 243100 |
| 2026-05-27 | 62.19 | $117.79 | 301845 |
| 2026-05-26 | 61.21 | $116.86 | 374901 |
| 2026-05-22 | 58.57 | $114.44 | 239126 |
| 2026-05-21 | 57.01 | $113.09 | 449900 |
| 2026-05-20 | 58.56 | $114.09 | 373522 |
| 2026-05-19 | 58.57 | $114.10 | 501300 |
| 2026-05-18 | 58.38 | $113.91 | 356019 |
| 2026-05-15 | 58.41 | $113.93 | 358237 |
| 2026-05-14 | 63.04 | $117.24 | 361500 |
| 2026-05-13 | 61.75 | $115.76 | 345605 |
| 2026-05-12 | 62.01 | $115.95 | 401300 |
| 2026-05-11 | 63.90 | $117.33 | 348800 |
| 2026-05-08 | 65.08 | $118.20 | 358449 |
| 2026-05-07 | 64.83 | $117.85 | 357200 |
| 2026-05-06 | 66.46 | $119.12 | 485100 |
| 2026-05-05 | 64.18 | $115.73 | 415602 |
| 2026-05-04 | 63.29 | $114.47 | 420200 |
| 2026-05-01 | 62.21 | $112.93 | 405746 |
| 2026-04-30 | 63.02 | $113.64 | 1.2M |
| 2026-04-29 | 71.69 | $120.54 | 426300 |
| 2026-04-28 | 75.29 | $123.07 | 554621 |
| 2026-04-27 | 77.60 | $124.64 | 1.1M |
| 2026-04-24 | 76.96 | $123.15 | 1.8M |
| 2026-04-23 | 59.43 | $99.23 | 662400 |
| 2026-04-22 | 54.59 | $95.71 | 404500 |
| 2026-04-21 | 58.69 | $97.88 | 397400 |
| 2026-04-20 | 62.70 | $99.83 | 278728 |
| 2026-04-17 | 63.61 | $100.26 | 434400 |
| 2026-04-16 | 56.77 | $95.33 | 273900 |
| 2026-04-15 | 50.86 | $92.01 | 270130 |
| 2026-04-14 | 53.65 | $93.34 | 146800 |
| 2026-04-13 | 55.59 | $94.23 | 238810 |
| 2026-04-10 | 53.68 | $93.16 | 211000 |
| 2026-04-09 | 52.83 | $92.69 | 314108 |
| 2026-04-08 | 55.39 | $93.94 | 448500 |
| 2026-04-07 | 52.28 | $92.17 | 228523 |
| 2026-04-06 | 52.35 | $92.21 | 291100 |
| 2026-04-02 | 52.58 | $92.33 | 312000 |
| 2026-04-01 | 51.29 | $91.55 | 586432 |
| 2026-03-31 | 41.34 | $86.44 | 273500 |
| 2026-03-30 | 42.55 | $87.19 | 265200 |
| 2026-03-27 | 41.40 | $86.66 | 243516 |
| 2026-03-26 | 41.91 | $87.00 | 219533 |
| 2026-03-25 | 41.49 | $86.79 | 218543 |
| 2026-03-24 | 37.32 | $84.78 | 329147 |
| 2026-03-23 | 37.38 | $84.83 | 314100 |
| 2026-03-20 | 33.39 | $82.96 | 944714 |
| 2026-03-19 | 37.03 | $86.00 | 293300 |
| 2026-03-18 | 36.21 | $85.62 | 354503 |
| 2026-03-17 | 40.96 | $89.15 | 256200 |
| 2026-03-16 | 39.37 | $88.41 | 252151 |
| 2026-03-13 | 40.40 | $89.15 | 265400 |
| 2026-03-12 | 44.07 | $91.63 | 210828 |
| 2026-03-11 | 42.76 | $90.97 | 243105 |
| 2026-03-10 | 42.83 | $91.02 | 168215 |
| 2026-03-09 | 43.25 | $91.32 | 243700 |
| 2026-03-06 | 43.52 | $91.52 | 237500 |
| 2026-03-05 | 45.93 | $93.30 | 173800 |
| 2026-03-04 | 49.79 | $95.92 | 208800 |
| 2026-03-03 | 52.37 | $97.53 | 223700 |
| 2026-03-02 | 57.73 | $100.58 | 343701 |
| 2026-02-27 | 59.53 | $101.53 | 460800 |
| 2026-02-26 | 54.31 | $97.87 | 398900 |
| 2026-02-25 | 52.57 | $96.78 | 326200 |
| 2026-02-24 | 49.96 | $95.20 | 340118 |
| 2026-02-23 | 43.75 | $91.87 | 307116 |
| 2026-02-20 | 40.82 | $90.47 | 260289 |
| 2026-02-19 | 41.14 | $90.69 | 319600 |
| 2026-02-18 | 42.48 | $91.62 | 340700 |
| 2026-02-17 | 43.59 | $92.39 | 538418 |
| 2026-02-13 | 44.52 | $93.03 | 1.6M |
| 2026-02-12 | 52.62 | $97.93 | 597771 |
| 2026-02-11 | 62.28 | $102.33 | 383711 |
| 2026-02-10 | 61.86 | $102.05 | 433800 |
| 2026-02-09 | 58.85 | $100.13 | 275200 |
| 2026-02-06 | 54.10 | $97.48 | 282600 |
| 2026-02-05 | 51.40 | $96.14 | 363227 |
| 2026-02-04 | 46.96 | $94.13 | 285743 |
| 2026-02-03 | 44.47 | $93.09 | 299100 |
| 2026-02-02 | 48.40 | $94.98 | 257500 |
| 2026-01-30 | 47.32 | $94.52 | 312842 |
| 2026-01-29 | 49.63 | $95.60 | 334025 |
| 2026-01-28 | 48.43 | $95.06 | 212300 |
| 2026-01-27 | 47.36 | $94.57 | 160100 |
| 2026-01-26 | 50.03 | $95.89 | 199900 |
| 2026-01-23 | 50.30 | $96.02 | 131715 |
| 2026-01-22 | 55.17 | $98.30 | 144600 |
| 2026-01-21 | 54.02 | $97.68 | 185600 |
| 2026-01-20 | 48.98 | $95.17 | 194100 |
| 2026-01-16 | 53.73 | $97.30 | 200039 |
| 2026-01-15 | 53.73 | $97.30 | 162200 |
| 2026-01-14 | 51.27 | $96.07 | 309002 |
| 2026-01-13 | 49.74 | $95.33 | 316200 |
| 2026-01-12 | 57.55 | $98.70 | 210638 |
| 2026-01-09 | 56.43 | $98.12 | 189220 |
| 2026-01-08 | 54.18 | $96.98 | 149044 |
| 2026-01-07 | 46.40 | $93.62 | 191800 |
| 2026-01-06 | 49.24 | $94.82 | 240100 |
| 2026-01-05 | 49.31 | $94.85 | 230000 |
| 2026-01-02 | 45.79 | $93.44 | 128231 |
| 2025-12-31 | 46.91 | $93.95 | 121007 |
| 2025-12-30 | 47.98 | $94.44 | 113423 |
| 2025-12-29 | 49.76 | $95.25 | 115332 |
| 2025-12-26 | 51.70 | $96.11 | 187000 |
| 2025-12-24 | 51.85 | $96.18 | 59300 |
| 2025-12-23 | 52.24 | $96.36 | 126900 |
| 2025-12-22 | 54.08 | $97.23 | 261800 |
| 2025-12-19 | 53.22 | $96.75 | 923100 |
| 2025-12-18 | 54.00 | $97.14 | 237234 |
| 2025-12-17 | 53.02 | $96.56 | 594439 |
| 2025-12-16 | 48.10 | $93.84 | 211537 |
| 2025-12-15 | 48.56 | $94.10 | 277420 |
| 2025-12-12 | 48.21 | $93.91 | 385623 |
| 2025-12-11 | 51.41 | $95.76 | 336319 |
| 2025-12-10 | 49.34 | $94.56 | 376900 |
| 2025-12-09 | 45.87 | $92.66 | 260720 |
| 2025-12-08 | 40.50 | $90.02 | 264616 |
| 2025-12-05 | 44.25 | $92.39 | 199700 |
| 2025-12-04 | 47.85 | $94.42 | 261400 |
| 2025-12-03 | 44.01 | $92.62 | 363500 |
| 2025-12-02 | 48.10 | $94.81 | 181625 |
| 2025-12-01 | 49.79 | $95.65 | 266904 |
| 2025-11-28 | 53.70 | $97.49 | 119800 |
| 2025-11-26 | 54.06 | $97.65 | 465300 |
| 2025-11-25 | 53.42 | $97.30 | 292441 |
| 2025-11-24 | 51.57 | $96.28 | 317312 |
| 2025-11-21 | 48.91 | $94.87 | 504400 |
| 2025-11-20 | 45.76 | $93.30 | 310134 |
| 2025-11-19 | 45.29 | $93.07 | 211352 |
| 2025-11-18 | 45.71 | $93.33 | 226900 |
| 2025-11-17 | 44.59 | $92.74 | 165400 |
| 2025-11-14 | 46.43 | $93.93 | 245408 |
| 2025-11-13 | 48.54 | $95.25 | 351479 |
| 2025-11-12 | 47.79 | $94.81 | 308900 |
| 2025-11-11 | 47.46 | $94.61 | 276420 |
| 2025-11-10 | 44.57 | $92.88 | 309300 |
| 2025-11-07 | 44.96 | $93.17 | 296640 |
| 2025-11-06 | 43.00 | $91.98 | 388200 |
| 2025-11-05 | 48.70 | $96.09 | 478922 |
| 2025-11-04 | 39.83 | $91.28 | 621000 |
| 2025-11-03 | 40.71 | $91.91 | 915731 |
| 2025-10-31 | 44.19 | $94.29 | 1.1M |
| 2025-10-30 | 33.94 | $89.75 | 705865 |
| 2025-10-29 | 34.30 | $90.02 | 494407 |
| 2025-10-28 | 40.98 | $94.44 | 529245 |
| 2025-10-27 | 42.35 | $95.21 | 409824 |
| 2025-10-24 | 45.15 | $96.72 | 434836 |
| 2025-10-23 | 43.87 | $96.17 | 184400 |
| 2025-10-22 | 42.78 | $95.70 | 181400 |
| 2025-10-21 | 44.61 | $96.75 | 231603 |
| 2025-10-20 | 44.72 | $96.81 | 247714 |
| 2025-10-17 | 42.53 | $95.78 | 389728 |
| 2025-10-16 | 37.48 | $93.57 | 387631 |
| 2025-10-15 | 39.38 | $94.85 | 358700 |
| 2025-10-14 | 39.99 | $95.25 | 250811 |
| 2025-10-13 | 36.18 | $93.61 | 329206 |
| 2025-10-10 | 33.85 | $92.65 | 600316 |
| 2025-10-09 | 33.51 | $92.51 | 331400 |
| 2025-10-08 | 34.80 | $93.58 | 260943 |
| 2025-10-07 | 31.92 | $92.34 | 440500 |
| 2025-10-06 | 33.40 | $93.65 | 483900 |
| 2025-10-03 | 34.86 | $94.90 | 738326 |
| 2025-10-02 | 27.23 | $91.75 | 617800 |
| 2025-10-01 | 26.66 | $91.53 | 531500 |
| 2025-09-30 | 28.93 | $93.85 | 590424 |
| 2025-09-29 | 26.76 | $93.00 | 735644 |
| 2025-09-26 | 29.23 | $95.48 | 527515 |
| 2025-09-25 | 30.58 | $96.72 | 412600 |
| 2025-09-24 | 33.43 | $99.14 | 481400 |
| 2025-09-23 | 35.09 | $100.43 | 357813 |
| 2025-09-22 | 36.58 | $101.55 | 405633 |
| 2025-09-19 | 38.52 | $102.94 | 1.0M |
| 2025-09-18 | 38.80 | $103.14 | 453200 |
| 2025-09-17 | 33.48 | $100.83 | 414036 |
| 2025-09-16 | 33.58 | $100.91 | 504344 |
| 2025-09-15 | 36.13 | $102.99 | 448021 |
| 2025-09-12 | 41.03 | $106.42 | 637000 |
| 2025-09-11 | 42.81 | $107.53 | 567800 |
| 2025-09-10 | 39.81 | $106.19 | 1.5M |
| 2025-09-09 | 49.18 | $111.31 | 222519 |
| 2025-09-08 | 53.63 | $113.21 | 310712 |
| 2025-09-05 | 52.84 | $112.84 | 272100 |
| 2025-09-04 | 52.82 | $112.83 | 350633 |
| 2025-09-03 | 53.51 | $113.14 | 338315 |
| 2025-09-02 | 51.21 | $111.96 | 232000 |
| 2025-08-29 | 54.46 | $113.46 | 271600 |
| 2025-08-28 | 57.56 | $114.80 | 272000 |
| 2025-08-27 | 55.29 | $113.54 | 694500 |
| 2025-08-26 | 53.91 | $112.80 | 375200 |
| 2025-08-25 | 54.62 | $113.13 | 287826 |
| 2025-08-22 | 58.12 | $114.71 | 473100 |
| 2025-08-21 | 57.57 | $114.37 | 1.8M |
| 2025-08-20 | 56.37 | $113.63 | 921519 |
| 2025-08-19 | 56.78 | $113.83 | 288209 |
| 2025-08-18 | 61.84 | $116.19 | 516300 |
| 2025-08-15 | 66.78 | $118.25 | 779821 |
| 2025-08-14 | 63.12 | $115.55 | 819027 |
| 2025-08-13 | 79.17 | $120.77 | 475015 |
| 2025-08-12 | 76.48 | $118.30 | 354625 |
| 2025-08-11 | 73.45 | $116.00 | 502100 |
| 2025-08-08 | 75.95 | $116.62 | 291123 |
| 2025-08-07 | 74.49 | $115.52 | 454900 |
| 2025-08-06 | 73.78 | $115.01 | 283451 |
| 2025-08-05 | 72.77 | $114.29 | 288100 |
| 2025-08-04 | 71.48 | $113.40 | 277919 |
| 2025-08-01 | 68.82 | $111.71 | 488600 |
| 2025-07-31 | 70.98 | $112.29 | 388000 |
| 2025-07-30 | 69.93 | $111.61 | 355000 |
| 2025-07-29 | 69.61 | $111.40 | 350354 |
| 2025-07-28 | 75.20 | $112.93 | 490100 |
| 2025-07-25 | 76.57 | $113.29 | 991509 |
| 2025-07-24 | 72.15 | $110.00 | 679100 |
| 2025-07-23 | 69.23 | $108.26 | 431800 |
| 2025-07-22 | 68.48 | $107.84 | 445111 |
| 2025-07-21 | 70.36 | $108.32 | 370300 |
| 2025-07-18 | 73.43 | $109.09 | 311700 |
| 2025-07-17 | 75.17 | $109.52 | 426700 |
| 2025-07-16 | 75.08 | $109.45 | 360427 |
| 2025-07-15 | 73.53 | $108.28 | 329337 |
| 2025-07-14 | 78.19 | $109.46 | 251700 |
| 2025-07-11 | 77.22 | $108.63 | 315600 |
| 2025-07-10 | 79.72 | $109.25 | 491718 |
| 2025-07-09 | 79.21 | $108.75 | 401010 |
| 2025-07-08 | 78.83 | $108.38 | 489913 |
| 2025-07-07 | 77.63 | $107.23 | 475121 |
| 2025-07-03 | 80.14 | $107.90 | 451000 |
| 2025-07-02 | 77.27 | $105.15 | 991130 |
| 2025-07-01 | 75.87 | $103.99 | 876927 |
| 2025-06-30 | 66.68 | $98.52 | 270817 |
| 2025-06-27 | 66.44 | $98.41 | 621926 |
| 2025-06-26 | 65.83 | $98.13 | 596900 |
| 2025-06-25 | 67.78 | $98.60 | 788119 |
| 2025-06-24 | 66.24 | $97.84 | 393900 |
| 2025-06-23 | 67.78 | $98.22 | 365615 |
| 2025-06-20 | 62.75 | $95.89 | 419100 |
| 2025-06-18 | 64.73 | $96.37 | 353027 |
| 2025-06-17 | 60.27 | $94.57 | 293900 |
| 2025-06-16 | 60.47 | $94.62 | 320400 |
| 2025-06-13 | 60.97 | $94.75 | 337716 |
| 2025-06-12 | 60.93 | $94.73 | 225713 |
| 2025-06-11 | 62.34 | $95.12 | 213200 |
| 2025-06-10 | 67.34 | $96.44 | 206745 |
| 2025-06-09 | 68.41 | $96.71 | 241020 |
| 2025-06-06 | 67.11 | $96.00 | 216900 |
| 2025-06-05 | 67.22 | $96.03 | 239123 |
| 2025-06-04 | 66.44 | $95.59 | 205931 |
| 2025-06-03 | 63.21 | $93.87 | 302124 |
| 2025-06-02 | 65.37 | $94.49 | 382441 |
| 2025-05-30 | 65.50 | $94.53 | 264336 |
| 2025-05-29 | 65.37 | $94.45 | 326700 |
| 2025-05-28 | 65.23 | $94.37 | 256008 |
| 2025-05-27 | 68.29 | $95.36 | 173700 |
| 2025-05-23 | 66.13 | $93.94 | 193900 |
| 2025-05-22 | 65.93 | $93.81 | 184506 |
| 2025-05-21 | 67.16 | $94.23 | 231800 |
| 2025-05-20 | 68.60 | $94.73 | 204300 |
| 2025-05-19 | 68.24 | $94.45 | 205301 |
| 2025-05-16 | 68.03 | $94.28 | 345438 |
| 2025-05-15 | 68.70 | $94.54 | 215800 |
| 2025-05-14 | 65.30 | $91.83 | 329500 |
| 2025-05-13 | 67.40 | $92.65 | 415121 |
| 2025-05-12 | 73.70 | $94.94 | 332883 |
| 2025-05-09 | 75.75 | $95.64 | 309800 |
| 2025-05-08 | 75.47 | $95.33 | 290800 |
| 2025-05-07 | 74.53 | $94.32 | 451100 |
| 2025-05-06 | 75.62 | $94.72 | 333131 |
| 2025-05-05 | 74.64 | $93.61 | 219400 |
| 2025-05-02 | 74.95 | $93.73 | 252032 |
| 2025-05-01 | 74.04 | $92.66 | 638700 |
| 2025-04-30 | 77.24 | $93.95 | 1.0M |
| 2025-04-29 | 78.21 | $94.34 | 840128 |
| 2025-04-28 | 74.94 | $90.07 | 1.1M |
| 2025-04-25 | 77.31 | $90.99 | 1.5M |
| 2025-04-24 | 64.82 | $80.14 | 516423 |
| 2025-04-23 | 63.07 | $79.16 | 596100 |
| 2025-04-22 | 61.67 | $78.40 | 617113 |
| 2025-04-21 | 53.59 | $74.73 | 412344 |
| 2025-04-17 | 53.16 | $74.56 | 239343 |
| 2025-04-16 | 52.08 | $74.13 | 256002 |
| 2025-04-15 | 53.69 | $74.72 | 206000 |
| 2025-04-14 | 54.07 | $74.86 | 330203 |
| 2025-04-11 | 52.37 | $74.11 | 315500 |
| 2025-04-10 | 49.02 | $72.71 | 292215 |
| 2025-04-09 | 50.41 | $73.29 | 619913 |
| 2025-04-08 | 37.10 | $68.75 | 828900 |
| 2025-04-07 | 46.57 | $72.37 | 829700 |
| 2025-04-04 | 55.01 | $74.66 | 917136 |
| 2025-04-03 | 56.76 | $75.07 | 425300 |
| 2025-04-02 | 59.38 | $75.67 | 347048 |
| 2025-04-01 | 57.22 | $74.98 | 280200 |
| 2025-03-31 | 55.42 | $74.43 | 362900 |
| 2025-03-28 | 52.57 | $73.60 | 259800 |
| 2025-03-27 | 51.68 | $73.35 | 412411 |
| 2025-03-26 | 51.44 | $73.28 | 269600 |
| 2025-03-25 | 51.55 | $73.31 | 260542 |
| 2025-03-24 | 51.71 | $73.36 | 317100 |
| 2025-03-21 | 49.93 | $72.78 | 642721 |
| 2025-03-20 | 54.30 | $74.11 | 290500 |
| 2025-03-19 | 53.64 | $73.88 | 261117 |
| 2025-03-18 | 54.12 | $74.03 | 257311 |
| 2025-03-17 | 51.28 | $73.02 | 159708 |
| 2025-03-14 | 52.13 | $73.30 | 205700 |
| 2025-03-13 | 50.17 | $72.60 | 206833 |
| 2025-03-12 | 51.02 | $72.90 | 384434 |
| 2025-03-11 | 54.26 | $74.01 | 283720 |
| 2025-03-10 | 52.67 | $73.39 | 337900 |
| 2025-03-07 | 51.63 | $72.99 | 392900 |
| 2025-03-06 | 47.07 | $71.33 | 236100 |
| 2025-03-05 | 45.30 | $70.73 | 253500 |
| 2025-03-04 | 38.75 | $68.71 | 245525 |
| 2025-03-03 | 38.75 | $68.71 | 253500 |
| 2025-02-28 | 40.24 | $69.40 | 266017 |
| 2025-02-27 | 36.77 | $68.36 | 304309 |
| 2025-02-26 | 39.03 | $69.45 | 221911 |
| 2025-02-25 | 40.75 | $70.24 | 151032 |
| 2025-02-24 | 38.87 | $69.66 | 214141 |
| 2025-02-21 | 37.47 | $69.23 | 218707 |
| 2025-02-20 | 38.70 | $69.86 | 176602 |
| 2025-02-19 | 39.13 | $70.08 | 263814 |
| 2025-02-18 | 40.68 | $70.88 | 262204 |
| 2025-02-14 | 41.36 | $71.23 | 622038 |
| 2025-02-13 | 56.05 | $77.00 | 251800 |
| 2025-02-12 | 50.85 | $75.19 | 155000 |
| 2025-02-11 | 56.93 | $76.91 | 125700 |
| 2025-02-10 | 54.53 | $76.11 | 151800 |
| 2025-02-07 | 53.92 | $75.91 | 161000 |
| 2025-02-06 | 59.59 | $77.40 | 205900 |
| 2025-02-05 | 57.36 | $76.62 | 272526 |
| 2025-02-04 | 55.56 | $76.02 | 179040 |
| 2025-02-03 | 52.67 | $75.10 | 163600 |
| 2025-01-31 | 54.16 | $75.51 | 162413 |
| 2025-01-30 | 54.31 | $75.55 | 95400 |
| 2025-01-29 | 52.80 | $75.04 | 167800 |
| 2025-01-28 | 56.59 | $76.13 | 99200 |
| 2025-01-27 | 56.84 | $76.20 | 132618 |
| 2025-01-24 | 56.47 | $76.06 | 96725 |
| 2025-01-23 | 57.26 | $76.30 | 132005 |
| 2025-01-22 | 55.77 | $75.69 | 280100 |
| 2025-01-21 | 54.84 | $75.31 | 191600 |
| 2025-01-17 | 50.73 | $73.72 | 150500 |
| 2025-01-16 | 47.89 | $72.72 | 220025 |
| 2025-01-15 | 46.18 | $72.14 | 384100 |
| 2025-01-14 | 37.49 | $69.55 | 319300 |
| 2025-01-13 | 32.23 | $68.24 | 223600 |
| 2025-01-10 | 28.16 | $67.31 | 319300 |
| 2025-01-08 | 34.99 | $70.49 | 288022 |
| 2025-01-07 | 29.41 | $69.40 | 219300 |
| 2025-01-06 | 30.77 | $69.99 | 218700 |
| 2025-01-03 | 30.41 | $69.92 | 120600 |
| 2025-01-02 | 30.43 | $69.93 | 143002 |
| 2024-12-31 | 33.43 | $71.26 | 130003 |
| 2024-12-30 | 32.19 | $71.00 | 143215 |
| 2024-12-27 | 35.01 | $72.18 | 158300 |
| 2024-12-26 | 37.15 | $73.00 | 142681 |
| 2024-12-24 | 38.32 | $73.43 | 35704 |
| 2024-12-23 | 36.33 | $72.98 | 114700 |
| 2024-12-20 | 37.25 | $73.34 | 557100 |
| 2024-12-19 | 35.79 | $73.00 | 189712 |
| 2024-12-18 | 37.72 | $73.79 | 183827 |
| 2024-12-17 | 45.60 | $76.46 | 187980 |
| 2024-12-16 | 48.41 | $77.24 | 150152 |
| 2024-12-13 | 48.59 | $77.29 | 100000 |
| 2024-12-12 | 48.90 | $77.38 | 116902 |
| 2024-12-11 | 47.54 | $77.00 | 246900 |
| 2024-12-10 | 46.25 | $76.64 | 338391 |
| 2024-12-09 | 50.73 | $78.00 | 157200 |
| 2024-12-06 | 51.07 | $78.10 | 132819 |
| 2024-12-05 | 50.75 | $78.00 | 276844 |
| 2024-12-04 | 51.65 | $78.28 | 149700 |
| 2024-12-03 | 50.94 | $78.04 | 105600 |
| 2024-12-02 | 52.18 | $78.45 | 136846 |
| 2024-11-29 | 49.90 | $77.64 | 121700 |
| 2024-11-27 | 48.32 | $77.09 | 201445 |
| 2024-11-26 | 50.82 | $77.99 | 179600 |
| 2024-11-25 | 54.41 | $79.20 | 296405 |
| 2024-11-22 | 53.03 | $78.67 | 181044 |
| 2024-11-21 | 48.92 | $77.19 | 128200 |
| 2024-11-20 | 46.26 | $76.31 | 152625 |
| 2024-11-19 | 46.63 | $76.45 | 173200 |
| 2024-11-18 | 48.26 | $77.08 | 186400 |
| 2024-11-15 | 48.04 | $77.00 | 209600 |
| 2024-11-14 | 50.60 | $78.00 | 154732 |
| 2024-11-13 | 53.74 | $79.16 | 172600 |
| 2024-11-12 | 51.93 | $78.42 | 123111 |
| 2024-11-11 | 57.64 | $80.39 | 125900 |
| 2024-11-08 | 55.72 | $79.57 | 228100 |
| 2024-11-07 | 59.37 | $80.74 | 257905 |
| 2024-11-06 | 61.47 | $81.38 | 380500 |
| 2024-11-05 | 48.18 | $76.49 | 132000 |
| 2024-11-04 | 43.86 | $75.34 | 100900 |
| 2024-11-01 | 44.79 | $75.64 | 106900 |
| 2024-10-31 | 44.19 | $75.48 | 124533 |
| 2024-10-30 | 49.97 | $77.28 | 94302 |
| 2024-10-29 | 53.99 | $78.36 | 87700 |
| 2024-10-28 | 57.45 | $79.21 | 249506 |
| 2024-10-25 | 51.71 | $77.55 | 113000 |
| 2024-10-24 | 51.48 | $77.49 | 110425 |
| 2024-10-23 | 50.01 | $77.09 | 125200 |
| 2024-10-22 | 49.90 | $77.06 | 61600 |
| 2024-10-21 | 49.90 | $77.06 | 74800 |
| 2024-10-18 | 55.76 | $78.67 | 93300 |
| 2024-10-17 | 55.80 | $78.68 | 86800 |
| 2024-10-16 | 56.65 | $78.91 | 76803 |
| 2024-10-15 | 54.30 | $78.10 | 97917 |
| 2024-10-14 | 53.59 | $77.86 | 74740 |
| 2024-10-11 | 52.84 | $77.60 | 65326 |
| 2024-10-10 | 50.34 | $76.75 | 130900 |
| 2024-10-09 | 52.17 | $77.34 | 89010 |
| 2024-10-08 | 50.55 | $76.78 | 75630 |
| 2024-10-07 | 49.54 | $76.43 | 88500 |
| 2024-10-04 | 52.67 | $77.50 | 70900 |
| 2024-10-03 | 50.39 | $76.68 | 84003 |
| 2024-10-02 | 55.23 | $78.25 | 79447 |
| 2024-10-01 | 55.95 | $78.47 | 89900 |
| 2024-09-30 | 62.02 | $80.22 | 118225 |
| 2024-09-27 | 60.82 | $79.70 | 78700 |
| 2024-09-26 | 60.41 | $79.52 | 88000 |
| 2024-09-25 | 57.02 | $78.10 | 111236 |
| 2024-09-24 | 59.08 | $78.71 | 86936 |
| 2024-09-23 | 57.55 | $78.07 | 96600 |
| 2024-09-20 | 56.22 | $77.52 | 598200 |
| 2024-09-19 | 61.46 | $79.09 | 140005 |
| 2024-09-18 | 55.28 | $76.64 | 101100 |
| 2024-09-17 | 55.38 | $76.67 | 108300 |
| 2024-09-16 | 51.29 | $75.25 | 83000 |
| 2024-09-13 | 52.18 | $75.53 | 96300 |
| 2024-09-12 | 46.81 | $73.83 | 67300 |
| 2024-09-11 | 46.17 | $73.64 | 128318 |
| 2024-09-10 | 47.79 | $74.20 | 100700 |
| 2024-09-09 | 46.39 | $73.76 | 102327 |
| 2024-09-06 | 47.29 | $74.09 | 79239 |
| 2024-09-05 | 50.52 | $75.23 | 104247 |
| 2024-09-04 | 51.48 | $75.56 | 92000 |
| 2024-09-03 | 51.46 | $75.55 | 132100 |
| 2024-08-30 | 58.46 | $77.84 | 145004 |
| 2024-08-29 | 55.31 | $76.59 | 63614 |
| 2024-08-28 | 54.25 | $76.19 | 218400 |
| 2024-08-27 | 52.55 | $75.55 | 106600 |
| 2024-08-26 | 51.61 | $75.20 | 136820 |
| 2024-08-23 | 52.34 | $75.46 | 169382 |
| 2024-08-22 | 48.80 | $74.12 | 155821 |
| 2024-08-21 | 49.26 | $74.30 | 106500 |
| 2024-08-20 | 44.62 | $72.64 | 64400 |
| 2024-08-19 | 47.42 | $73.77 | 75113 |
| 2024-08-16 | 45.37 | $73.06 | 88738 |
| 2024-08-15 | 44.94 | $72.91 | 91535 |
| 2024-08-14 | 39.99 | $71.26 | 115738 |
| 2024-08-13 | 40.19 | $71.36 | 158100 |
| 2024-08-12 | 39.26 | $71.05 | 113100 |
| 2024-08-09 | 40.38 | $71.63 | 118600 |
| 2024-08-08 | 40.19 | $71.56 | 88700 |
| 2024-08-07 | 36.52 | $70.26 | 130405 |
| 2024-08-06 | 39.61 | $72.00 | 134034 |
| 2024-08-05 | 36.90 | $71.07 | 324900 |
| 2024-08-02 | 41.91 | $73.68 | 183013 |
| 2024-08-01 | 47.37 | $76.01 | 209347 |
| 2024-07-31 | 53.12 | $78.05 | 198667 |
| 2024-07-30 | 52.18 | $77.70 | 168916 |
| 2024-07-29 | 53.95 | $78.30 | 287900 |
| 2024-07-26 | 49.43 | $76.64 | 303946 |
| 2024-07-25 | 63.49 | $80.58 | 359926 |
| 2024-07-24 | 64.78 | $80.87 | 176900 |
| 2024-07-23 | 68.46 | $81.68 | 149239 |
| 2024-07-22 | 66.47 | $80.79 | 137300 |
| 2024-07-19 | 62.59 | $79.25 | 135438 |
| 2024-07-18 | 65.64 | $79.90 | 99600 |
| 2024-07-17 | 67.27 | $80.24 | 179800 |
| 2024-07-16 | 68.84 | $80.57 | 235326 |
| 2024-07-15 | 65.95 | $79.31 | 168306 |
| 2024-07-12 | 63.44 | $78.33 | 122200 |
| 2024-07-11 | 62.03 | $77.81 | 156000 |
| 2024-07-10 | 54.81 | $75.54 | 131600 |
| 2024-07-09 | 48.17 | $73.93 | 245548 |
| 2024-07-08 | 50.04 | $74.36 | 141400 |
| 2024-07-05 | 48.58 | $74.03 | 116700 |
| 2024-07-03 | 48.15 | $73.93 | 55900 |
| 2024-07-02 | 45.98 | $73.43 | 90625 |
| 2024-07-01 | 46.84 | $73.66 | 131337 |
| 2024-06-28 | 48.83 | $74.19 | 592000 |
| 2024-06-27 | 49.12 | $74.27 | 111004 |
| 2024-06-26 | 45.86 | $73.44 | 244842 |
| 2024-06-25 | 45.30 | $73.30 | 117544 |
| 2024-06-24 | 49.60 | $74.53 | 104400 |
| 2024-06-21 | 49.41 | $74.48 | 455631 |
| 2024-06-20 | 49.83 | $74.60 | 83348 |
| 2024-06-18 | 52.51 | $75.36 | 92900 |
| 2024-06-17 | 54.14 | $75.81 | 93300 |
| 2024-06-14 | 52.90 | $75.41 | 94702 |
| 2024-06-13 | 57.19 | $76.58 | 99800 |
| 2024-06-12 | 59.58 | $77.19 | 158408 |
| 2024-06-11 | 58.11 | $76.65 | 147021 |
| 2024-06-10 | 55.36 | $75.69 | 170411 |
| 2024-06-07 | 56.88 | $76.10 | 97000 |
| 2024-06-06 | 60.52 | $77.05 | 88100 |
| 2024-06-05 | 60.68 | $77.09 | 115400 |
| 2024-06-04 | 57.06 | $75.71 | 193000 |
| 2024-06-03 | 60.22 | $76.54 | 131600 |
| 2024-05-31 | 64.88 | $77.67 | 296529 |
| 2024-05-30 | 62.65 | $76.75 | 329747 |
| 2024-05-29 | 55.35 | $74.26 | 202900 |
| 2024-05-28 | 58.12 | $74.90 | 140900 |
| 2024-05-24 | 60.65 | $75.46 | 107537 |
| 2024-05-23 | 57.81 | $74.55 | 117900 |
| 2024-05-22 | 60.45 | $75.13 | 117116 |
| 2024-05-21 | 64.59 | $75.99 | 254200 |
| 2024-05-20 | 63.65 | $75.65 | 63900 |
| 2024-05-17 | 65.24 | $75.98 | 103743 |
| 2024-05-16 | 64.00 | $75.50 | 143625 |
| 2024-05-15 | 63.38 | $75.26 | 157718 |
| 2024-05-14 | 62.95 | $75.09 | 168500 |
| 2024-05-13 | 65.09 | $75.59 | 165200 |
| 2024-05-10 | 68.63 | $76.39 | 116345 |
| 2024-05-09 | 68.26 | $76.21 | 152218 |
| 2024-05-08 | 68.10 | $76.13 | 213507 |
| 2024-05-07 | 67.11 | $75.62 | 168912 |
| 2024-05-06 | 65.86 | $74.99 | 108241 |
| 2024-05-03 | 63.80 | $74.00 | 176200 |
| 2024-05-02 | 65.70 | $74.50 | 170500 |
| 2024-05-01 | 63.97 | $73.65 | 237200 |
| 2024-04-30 | 63.08 | $73.22 | 229200 |
| 2024-04-29 | 61.95 | $72.68 | 257000 |
| 2024-04-26 | 56.54 | $70.36 | 271131 |
| 2024-04-25 | 54.63 | $69.64 | 244224 |
| 2024-04-24 | 55.89 | $70.03 | 1.3M |
| 2024-04-23 | 55.54 | $69.89 | 365200 |
| 2024-04-22 | 53.23 | $68.97 | 310300 |
| 2024-04-19 | 53.72 | $69.14 | 189100 |
| 2024-04-18 | 51.44 | $68.23 | 338605 |
| 2024-04-17 | 50.40 | $67.82 | 147200 |
| 2024-04-16 | 51.58 | $68.28 | 239800 |
| 2024-04-15 | 53.61 | $69.06 | 269845 |
| 2024-04-12 | 51.90 | $68.32 | 149300 |
| 2024-04-11 | 55.15 | $69.57 | 136900 |
| 2024-04-10 | 53.63 | $68.88 | 232716 |
| 2024-04-09 | 61.97 | $71.76 | 242500 |
| 2024-04-08 | 57.81 | $69.84 | 222806 |
| 2024-04-05 | 51.13 | $67.31 | 110414 |
| 2024-04-04 | 51.72 | $67.50 | 104700 |
| 2024-04-03 | 55.32 | $68.64 | 138038 |
| 2024-04-02 | 52.12 | $67.49 | 279800 |
| 2024-04-01 | 56.10 | $68.69 | 161000 |
| 2024-03-28 | 57.85 | $69.19 | 176200 |
| 2024-03-27 | 57.14 | $68.91 | 257700 |
| 2024-03-26 | 53.44 | $67.52 | 169600 |
| 2024-03-25 | 53.79 | $67.63 | 103338 |
| 2024-03-22 | 54.49 | $67.86 | 127645 |
| 2024-03-21 | 60.95 | $69.81 | 149000 |
| 2024-03-20 | 60.45 | $69.59 | 149100 |
| 2024-03-19 | 57.22 | $68.23 | 238946 |
| 2024-03-18 | 56.62 | $67.99 | 288108 |
| 2024-03-15 | 59.64 | $68.91 | 557024 |
| 2024-03-14 | 57.27 | $67.90 | 236200 |
| 2024-03-13 | 64.72 | $69.98 | 174540 |
| 2024-03-12 | 63.10 | $69.24 | 118700 |
| 2024-03-11 | 62.88 | $69.14 | 149500 |
| 2024-03-08 | 61.87 | $68.67 | 156208 |
| 2024-03-07 | 60.11 | $67.87 | 117205 |
| 2024-03-06 | 56.07 | $66.19 | 134245 |
| 2024-03-05 | 56.20 | $66.23 | 168200 |
| 2024-03-04 | 58.00 | $66.80 | 321639 |
| 2024-03-01 | 57.73 | $66.68 | 189320 |
| 2024-02-29 | 58.32 | $66.88 | 380644 |
| 2024-02-28 | 52.65 | $64.44 | 127141 |
| 2024-02-27 | 54.41 | $65.05 | 128500 |
| 2024-02-26 | 56.13 | $65.64 | 324113 |
| 2024-02-23 | 62.68 | $67.69 | 273603 |
| 2024-02-22 | 60.42 | $66.63 | 181912 |
| 2024-02-21 | 59.26 | $66.11 | 233400 |
| 2024-02-20 | 57.26 | $65.23 | 153538 |
| 2024-02-16 | 58.09 | $65.50 | 271900 |
| 2024-02-15 | 56.42 | $64.75 | 224000 |
| 2024-02-14 | 49.79 | $62.14 | 271100 |
| 2024-02-13 | 46.98 | $61.18 | 543608 |
| 2024-02-12 | 49.74 | $62.18 | 337234 |
| 2024-02-09 | 44.16 | $60.39 | 803249 |
| 2024-02-08 | 51.26 | $62.74 | 179940 |
| 2024-02-07 | 52.34 | $63.06 | 180500 |
| 2024-02-06 | 49.24 | $62.09 | 163011 |
| 2024-02-05 | 45.33 | $60.97 | 212944 |
| 2024-02-02 | 52.10 | $62.96 | 126000 |
| 2024-02-01 | 51.72 | $62.85 | 137200 |
| 2024-01-31 | 48.86 | $62.03 | 174300 |
| 2024-01-30 | 53.17 | $63.21 | 165900 |
| 2024-01-29 | 52.73 | $63.08 | 230400 |
| 2024-01-26 | 51.78 | $62.79 | 154128 |
| 2024-01-25 | 48.88 | $61.93 | 137100 |
| 2024-01-24 | 44.77 | $60.81 | 90800 |
| 2024-01-23 | 48.98 | $62.07 | 139820 |
| 2024-01-22 | 49.90 | $62.33 | 185600 |
| 2024-01-19 | 45.33 | $61.11 | 148539 |
| 2024-01-18 | 43.02 | $60.54 | 144239 |
| 2024-01-17 | 42.74 | $60.47 | 171700 |
| 2024-01-16 | 46.08 | $61.55 | 119508 |
| 2024-01-12 | 50.42 | $62.80 | 98424 |
| 2024-01-11 | 48.42 | $62.26 | 139800 |
| 2024-01-10 | 51.14 | $63.01 | 110204 |
| 2024-01-09 | 51.03 | $62.98 | 148213 |
| 2024-01-08 | 54.33 | $63.88 | 115401 |
| 2024-01-05 | 51.59 | $63.05 | 143400 |
| 2024-01-04 | 54.75 | $63.89 | 155735 |
| 2024-01-03 | 55.87 | $64.18 | 167023 |
| 2024-01-02 | 62.89 | $65.84 | 175441 |
| 2023-12-29 | 63.62 | $66.00 | 112500 |
| 2023-12-28 | 66.95 | $66.72 | 106724 |
| 2023-12-27 | 65.94 | $66.29 | 107120 |
| 2023-12-26 | 67.17 | $66.56 | 164300 |
| 2023-12-22 | 66.55 | $66.28 | 137619 |
| 2023-12-21 | 65.93 | $65.99 | 356224 |
| 2023-12-20 | 64.90 | $65.51 | 310145 |
| 2023-12-19 | 69.84 | $66.69 | 204500 |
| 2023-12-18 | 66.35 | $65.00 | 318318 |
| 2023-12-15 | 69.14 | $65.62 | 1.1M |
| 2023-12-14 | 67.99 | $65.06 | 325500 |
| 2023-12-13 | 64.50 | $63.51 | 243605 |
| 2023-12-12 | 59.06 | $61.52 | 208900 |
| 2023-12-11 | 58.48 | $61.33 | 248812 |
| 2023-12-08 | 58.64 | $61.37 | 114149 |
| 2023-12-07 | 59.85 | $61.67 | 215300 |
| 2023-12-06 | 57.41 | $60.79 | 186500 |
| 2023-12-05 | 55.54 | $60.15 | 348700 |
| 2023-12-04 | 54.66 | $59.85 | 137716 |
| 2023-12-01 | 54.28 | $59.72 | 217700 |
| 2023-11-30 | 48.78 | $57.94 | 195409 |
| 2023-11-29 | 50.36 | $58.43 | 259100 |
| 2023-11-28 | 49.50 | $58.16 | 234946 |
| 2023-11-27 | 49.66 | $58.21 | 198700 |
| 2023-11-24 | 51.51 | $58.83 | 109246 |
| 2023-11-22 | 49.96 | $58.29 | 1.9M |
| 2023-11-21 | 47.24 | $57.37 | 559404 |
| 2023-11-20 | 49.67 | $58.24 | 411850 |
| 2023-11-17 | 57.77 | $60.74 | 278749 |
| 2023-11-16 | 60.47 | $61.46 | 137616 |
| 2023-11-15 | 59.98 | $61.26 | 303414 |
| 2023-11-14 | 60.41 | $61.38 | 210639 |
| 2023-11-13 | 49.16 | $57.48 | 125810 |
| 2023-11-10 | 49.47 | $57.57 | 123300 |
| 2023-11-09 | 48.58 | $57.31 | 242500 |
| 2023-11-08 | 48.83 | $57.39 | 102128 |
| 2023-11-07 | 50.15 | $57.82 | 110800 |
| 2023-11-06 | 50.57 | $57.96 | 147424 |
| 2023-11-03 | 52.74 | $58.68 | 134400 |
| 2023-11-02 | 48.80 | $57.32 | 131600 |
| 2023-11-01 | 44.64 | $56.03 | 134800 |
| 2023-10-31 | 45.71 | $56.42 | 169900 |
| 2023-10-30 | 41.34 | $55.14 | 187700 |
| 2023-10-27 | 43.25 | $55.88 | 196729 |
| 2023-10-26 | 44.39 | $56.31 | 183000 |
| 2023-10-25 | 41.62 | $55.49 | 180612 |
| 2023-10-24 | 42.75 | $55.95 | 411100 |
| 2023-10-23 | 44.77 | $56.75 | 373906 |
| 2023-10-20 | 46.95 | $57.58 | 532600 |
| 2023-10-19 | 42.49 | $56.19 | 426069 |
| 2023-10-18 | 42.42 | $56.17 | 345300 |
| 2023-10-17 | 47.60 | $58.16 | 455042 |
| 2023-10-16 | 27.50 | $53.40 | 426200 |
| 2023-10-13 | 26.02 | $53.14 | 220600 |
| 2023-10-12 | 26.28 | $53.27 | 257000 |
| 2023-10-11 | 28.80 | $54.50 | 231000 |
| 2023-10-10 | 33.15 | $56.27 | 336800 |
| 2023-10-09 | 30.09 | $55.73 | 174900 |
| 2023-10-06 | 31.86 | $56.42 | 188100 |
| 2023-10-05 | 31.80 | $56.41 | 184100 |
| 2023-10-04 | 31.98 | $56.48 | 218426 |
| 2023-10-03 | 31.42 | $56.37 | 275400 |
| 2023-10-02 | 31.87 | $56.57 | 330700 |
| 2023-09-29 | 36.62 | $58.48 | 329720 |
| 2023-09-28 | 38.96 | $59.29 | 395900 |
| 2023-09-27 | 39.37 | $59.43 | 209537 |
| 2023-09-26 | 36.54 | $58.81 | 242216 |
| 2023-09-25 | 41.33 | $60.43 | 124930 |
| 2023-09-22 | 41.71 | $60.55 | 191600 |
| 2023-09-21 | 42.72 | $60.87 | 228013 |
| 2023-09-20 | 45.18 | $61.63 | 171500 |
| 2023-09-19 | 44.66 | $61.50 | 215709 |
| 2023-09-18 | 46.42 | $62.05 | 377010 |
| 2023-09-15 | 52.67 | $63.79 | 8.0M |
| 2023-09-14 | 51.60 | $63.49 | 373000 |
| 2023-09-13 | 45.89 | $62.01 | 249436 |
| 2023-09-12 | 46.66 | $62.23 | 211300 |
| 2023-09-11 | 51.12 | $63.42 | 232900 |
| 2023-09-08 | 52.98 | $63.88 | 241600 |
| 2023-09-07 | 54.83 | $64.33 | 279324 |
| 2023-09-06 | 56.84 | $64.81 | 283900 |
| 2023-09-05 | 56.30 | $64.64 | 580600 |
| 2023-09-01 | 46.46 | $62.01 | 135800 |
| 2023-08-31 | 44.66 | $61.61 | 155700 |
| 2023-08-30 | 44.87 | $61.67 | 138700 |
| 2023-08-29 | 40.91 | $60.79 | 121108 |
| 2023-08-28 | 40.35 | $60.67 | 136400 |
| 2023-08-25 | 37.66 | $60.09 | 134829 |
| 2023-08-24 | 34.56 | $59.45 | 150500 |
| 2023-08-23 | 35.00 | $59.62 | 224803 |
| 2023-08-22 | 31.09 | $58.82 | 134116 |
| 2023-08-21 | 27.35 | $58.10 | 197660 |
| 2023-08-18 | 28.26 | $58.55 | 549948 |
| 2023-08-17 | 27.49 | $58.40 | 158100 |
| 2023-08-16 | 25.38 | $57.98 | 162243 |
| 2023-08-15 | 25.08 | $57.92 | 139300 |
| 2023-08-14 | 25.78 | $58.35 | 238600 |
| 2023-08-11 | 26.65 | $58.88 | 163300 |
| 2023-08-10 | 27.58 | $59.44 | 245205 |
| 2023-08-09 | 27.06 | $59.32 | 180835 |
| 2023-08-08 | 28.99 | $60.49 | 170612 |
| 2023-08-07 | 31.08 | $61.66 | 131113 |
| 2023-08-04 | 30.59 | $61.54 | 133318 |
| 2023-08-03 | 31.61 | $62.11 | 187900 |
| 2023-08-02 | 35.19 | $63.95 | 208200 |
| 2023-08-01 | 34.19 | $63.69 | 200700 |
| 2023-07-31 | 34.87 | $64.04 | 272209 |
| 2023-07-28 | 36.26 | $64.74 | 165319 |
| 2023-07-27 | 37.68 | $65.44 | 177400 |
| 2023-07-26 | 38.54 | $65.86 | 343400 |
| 2023-07-25 | 36.61 | $65.27 | 196300 |
| 2023-07-24 | 33.26 | $64.28 | 285900 |
| 2023-07-21 | 35.24 | $65.39 | 323300 |
| 2023-07-20 | 44.23 | $69.37 | 127508 |
| 2023-07-19 | 45.34 | $69.77 | 178500 |
| 2023-07-18 | 40.81 | $68.48 | 153548 |
| 2023-07-17 | 38.64 | $67.90 | 136017 |
| 2023-07-14 | 40.98 | $68.85 | 123100 |
| 2023-07-13 | 40.25 | $68.65 | 159200 |
| 2023-07-12 | 41.94 | $69.34 | 192234 |
| 2023-07-11 | 39.13 | $68.54 | 192540 |
| 2023-07-10 | 39.06 | $68.52 | 161000 |
| 2023-07-07 | 37.98 | $68.20 | 176429 |
| 2023-07-06 | 36.78 | $67.84 | 122400 |
| 2023-07-05 | 40.28 | $69.54 | 111600 |
| 2023-07-03 | 43.92 | $71.10 | 117500 |
| 2023-06-30 | 43.99 | $71.13 | 136722 |
| 2023-06-29 | 43.58 | $70.99 | 122843 |
| 2023-06-28 | 39.42 | $69.62 | 112428 |
| 2023-06-27 | 40.01 | $69.91 | 100500 |
| 2023-06-26 | 41.40 | $70.59 | 102820 |
| 2023-06-23 | 38.32 | $69.56 | 282645 |
| 2023-06-22 | 42.18 | $71.45 | 93427 |
| 2023-06-21 | 44.31 | $72.40 | 107900 |
| 2023-06-20 | 45.87 | $73.07 | 144300 |
| 2023-06-16 | 49.62 | $74.59 | 276946 |
| 2023-06-15 | 51.57 | $75.33 | 128800 |
| 2023-06-14 | 49.77 | $74.62 | 130904 |
| 2023-06-13 | 52.59 | $75.70 | 126400 |
| 2023-06-12 | 51.72 | $75.34 | 137500 |
| 2023-06-09 | 52.28 | $75.56 | 194700 |
| 2023-06-08 | 58.04 | $77.70 | 133400 |
| 2023-06-07 | 59.52 | $78.21 | 162622 |
| 2023-06-06 | 56.67 | $76.83 | 148000 |
| 2023-06-05 | 51.27 | $74.54 | 86734 |
| 2023-06-02 | 59.10 | $77.10 | 130528 |
| 2023-06-01 | 46.76 | $73.01 | 78200 |
| 2023-05-31 | 42.83 | $72.03 | 156718 |
| 2023-05-30 | 45.88 | $72.96 | 94100 |
| 2023-05-26 | 44.18 | $72.54 | 97335 |
| 2023-05-25 | 41.94 | $72.00 | 86618 |
| 2023-05-24 | 42.91 | $72.32 | 110800 |
| 2023-05-23 | 46.30 | $73.39 | 111000 |
| 2023-05-22 | 49.38 | $74.28 | 78703 |
| 2023-05-19 | 48.76 | $74.11 | 138600 |
| 2023-05-18 | 49.89 | $74.44 | 87839 |
| 2023-05-17 | 47.92 | $73.87 | 130315 |
| 2023-05-16 | 45.30 | $73.14 | 91443 |
| 2023-05-15 | 49.09 | $74.32 | 83200 |
| 2023-05-12 | 46.61 | $73.63 | 152437 |
| 2023-05-11 | 49.60 | $74.53 | 108000 |
| 2023-05-10 | 48.84 | $74.31 | 85600 |
| 2023-05-09 | 50.42 | $74.79 | 86649 |
| 2023-05-08 | 54.11 | $75.85 | 83926 |
| 2023-05-05 | 53.95 | $75.80 | 100800 |
| 2023-05-04 | 51.60 | $75.02 | 129200 |
| 2023-05-03 | 53.12 | $75.48 | 157600 |
| 2023-05-02 | 53.32 | $75.54 | 157121 |
| 2023-05-01 | 54.10 | $75.79 | 123700 |
| 2023-04-28 | 50.41 | $74.46 | 229800 |
| 2023-04-27 | 48.14 | $73.70 | 157900 |
| 2023-04-26 | 41.53 | $71.72 | 223936 |
| 2023-04-25 | 45.54 | $73.16 | 189039 |
| 2023-04-24 | 48.28 | $74.05 | 128500 |
| 2023-04-21 | 50.69 | $74.79 | 116500 |
| 2023-04-20 | 51.11 | $74.92 | 122628 |
| 2023-04-19 | 52.27 | $75.28 | 111247 |
| 2023-04-18 | 50.38 | $74.64 | 97200 |
| 2023-04-17 | 53.49 | $75.63 | 99649 |
| 2023-04-14 | 52.62 | $75.32 | 125400 |
| 2023-04-13 | 55.86 | $76.33 | 96300 |
| 2023-04-12 | 54.81 | $75.93 | 104500 |
| 2023-04-11 | 58.72 | $77.11 | 121300 |
| 2023-04-10 | 56.94 | $76.39 | 168700 |
| 2023-04-06 | 54.48 | $75.44 | 173800 |
| 2023-04-05 | 52.34 | $74.65 | 146934 |
| 2023-04-04 | 53.06 | $74.89 | 110300 |
| 2023-04-03 | 55.33 | $75.64 | 127045 |
| 2023-03-31 | 58.23 | $76.56 | 249827 |
| 2023-03-30 | 52.72 | $74.41 | 102523 |
| 2023-03-29 | 53.41 | $74.63 | 194100 |
| 2023-03-28 | 52.58 | $74.32 | 151700 |
| 2023-03-27 | 52.27 | $74.20 | 89000 |
| 2023-03-24 | 50.56 | $73.53 | 163046 |
| 2023-03-23 | 44.25 | $71.31 | 159800 |
| 2023-03-22 | 42.56 | $70.77 | 152630 |
| 2023-03-21 | 45.19 | $71.86 | 197025 |
| 2023-03-20 | 43.89 | $71.43 | 164000 |
| 2023-03-17 | 40.53 | $70.35 | 509908 |
| 2023-03-16 | 42.59 | $71.27 | 200408 |
| 2023-03-15 | 41.67 | $70.97 | 290624 |
| 2023-03-14 | 42.04 | $71.14 | 132100 |
| 2023-03-13 | 36.70 | $69.41 | 131127 |
| 2023-03-10 | 38.04 | $70.11 | 190000 |
| 2023-03-09 | 41.41 | $71.74 | 113638 |
| 2023-03-08 | 44.30 | $73.01 | 99632 |
| 2023-03-07 | 44.51 | $73.10 | 133200 |
| 2023-03-06 | 46.15 | $73.81 | 125600 |
| 2023-03-03 | 52.13 | $76.14 | 81100 |
| 2023-03-02 | 50.99 | $75.70 | 99926 |
| 2023-03-01 | 49.13 | $74.99 | 132300 |
| 2023-02-28 | 50.15 | $75.39 | 175323 |
| 2023-02-27 | 50.12 | $75.38 | 162349 |
| 2023-02-24 | 48.71 | $74.79 | 124700 |
| 2023-02-23 | 48.85 | $74.85 | 143600 |
| 2023-02-22 | 48.65 | $74.76 | 273123 |
| 2023-02-21 | 48.17 | $74.54 | 241100 |
| 2023-02-17 | 54.57 | $77.49 | 288000 |
| 2023-02-16 | 56.03 | $78.10 | 318118 |
| 2023-02-15 | 58.44 | $79.09 | 244648 |
| 2023-02-14 | 56.81 | $78.18 | 315900 |
| 2023-02-13 | 54.32 | $76.84 | 273100 |
| 2023-02-10 | 48.54 | $74.10 | 361009 |
| 2023-02-09 | 44.63 | $72.49 | 389500 |
| 2023-02-08 | 52.13 | $75.70 | 112100 |
| 2023-02-07 | 56.67 | $77.31 | 290105 |
| 2023-02-06 | 57.23 | $77.50 | 118500 |
| 2023-02-03 | 60.13 | $78.48 | 121500 |
| 2023-02-02 | 61.25 | $78.85 | 180300 |
| 2023-02-01 | 57.48 | $76.99 | 181833 |
| 2023-01-31 | 54.55 | $75.69 | 261742 |
| 2023-01-30 | 48.72 | $73.43 | 212300 |
| 2023-01-27 | 46.13 | $72.54 | 74700 |
| 2023-01-26 | 47.67 | $73.14 | 125700 |
| 2023-01-25 | 48.02 | $73.28 | 146136 |
| 2023-01-24 | 46.92 | $72.87 | 190341 |
| 2023-01-23 | 52.84 | $75.15 | 118610 |
| 2023-01-20 | 49.81 | $74.00 | 195500 |
| 2023-01-19 | 53.44 | $75.28 | 108800 |
| 2023-01-18 | 55.73 | $76.04 | 110300 |
| 2023-01-17 | 60.61 | $77.54 | 97000 |
| 2023-01-13 | 62.16 | $77.99 | 76000 |
| 2023-01-12 | 63.19 | $78.29 | 123710 |
| 2023-01-11 | 59.70 | $76.63 | 107229 |
| 2023-01-10 | 56.10 | $75.12 | 180335 |
| 2023-01-09 | 53.38 | $74.08 | 115800 |
| 2023-01-06 | 54.02 | $74.29 | 91029 |
| 2023-01-05 | 46.78 | $71.79 | 155100 |
| 2023-01-04 | 50.83 | $73.12 | 108307 |
| 2023-01-03 | 49.42 | $72.67 | 132001 |
| 2022-12-30 | 50.18 | $72.92 | 76110 |
| 2022-12-29 | 53.18 | $73.89 | 84500 |
| 2022-12-28 | 48.40 | $72.31 | 50231 |
| 2022-12-27 | 51.14 | $73.18 | 62942 |
| 2022-12-23 | 50.37 | $72.93 | 51910 |
| 2022-12-22 | 48.44 | $72.30 | 88900 |
| 2022-12-21 | 50.42 | $72.97 | 121900 |
| 2022-12-20 | 47.24 | $71.93 | 92100 |
| 2022-12-19 | 46.26 | $71.62 | 124137 |
| 2022-12-16 | 49.07 | $72.63 | 602700 |
| 2022-12-15 | 48.52 | $72.44 | 119400 |
| 2022-12-14 | 53.06 | $74.00 | 170809 |
| 2022-12-13 | 55.50 | $74.77 | 169400 |
| 2022-12-12 | 53.99 | $74.19 | 109100 |
| 2022-12-09 | 51.45 | $73.25 | 90425 |
| 2022-12-08 | 53.08 | $73.80 | 128900 |
| 2022-12-07 | 51.97 | $73.38 | 83400 |
| 2022-12-06 | 52.33 | $73.51 | 133400 |
| 2022-12-05 | 55.59 | $74.66 | 94700 |
| 2022-12-02 | 58.57 | $75.65 | 99000 |
| 2022-12-01 | 55.94 | $74.49 | 137913 |
| 2022-11-30 | 56.59 | $74.71 | 244700 |
| 2022-11-29 | 53.82 | $73.51 | 95043 |
| 2022-11-28 | 54.51 | $73.76 | 139800 |
| 2022-11-25 | 55.81 | $74.24 | 48018 |
| 2022-11-23 | 55.79 | $74.23 | 149120 |
| 2022-11-22 | 54.46 | $73.58 | 118100 |
| 2022-11-21 | 52.89 | $72.82 | 90400 |
| 2022-11-18 | 52.70 | $72.73 | 158014 |
| 2022-11-17 | 51.67 | $72.21 | 140748 |
| 2022-11-16 | 50.28 | $71.51 | 182806 |
| 2022-11-15 | 51.61 | $72.17 | 168127 |
| 2022-11-14 | 50.20 | $71.43 | 211900 |
| 2022-11-11 | 52.14 | $72.43 | 200400 |
| 2022-11-10 | 52.20 | $72.46 | 166639 |
| 2022-11-09 | 42.79 | $67.75 | 97316 |
| 2022-11-08 | 45.36 | $69.18 | 120200 |
| 2022-11-07 | 45.47 | $69.24 | 216100 |
| 2022-11-04 | 43.58 | $68.36 | 122900 |
| 2022-11-03 | 41.06 | $67.22 | 118700 |
| 2022-11-02 | 41.34 | $67.40 | 160324 |
| 2022-11-01 | 46.33 | $70.43 | 116500 |
| 2022-10-31 | 48.21 | $71.46 | 305732 |
| 2022-10-28 | 46.84 | $70.77 | 194834 |
| 2022-10-27 | 43.85 | $69.31 | 165237 |
| 2022-10-26 | 42.31 | $68.58 | 279309 |
| 2022-10-25 | 41.21 | $68.06 | 313200 |
| 2022-10-24 | 34.73 | $65.19 | 371200 |
| 2022-10-21 | 40.24 | $68.94 | 270402 |
| 2022-10-20 | 41.71 | $69.82 | 235600 |
| 2022-10-19 | 44.01 | $71.14 | 195431 |
| 2022-10-18 | 45.87 | $72.16 | 157300 |
| 2022-10-17 | 43.56 | $71.12 | 170827 |
| 2022-10-14 | 38.54 | $69.02 | 122400 |
| 2022-10-13 | 40.67 | $70.32 | 153044 |
| 2022-10-12 | 37.73 | $69.15 | 164236 |
| 2022-10-11 | 38.65 | $69.74 | 248245 |
| 2022-10-10 | 40.14 | $70.69 | 162000 |
| 2022-10-07 | 35.89 | $68.97 | 154349 |
| 2022-10-06 | 38.66 | $70.80 | 121300 |
| 2022-10-05 | 41.09 | $72.27 | 105700 |
| 2022-10-04 | 42.76 | $73.23 | 116200 |
| 2022-10-03 | 36.09 | $70.63 | 143410 |
| 2022-09-30 | 32.38 | $69.34 | 198100 |
| 2022-09-29 | 33.12 | $69.86 | 160233 |
| 2022-09-28 | 35.21 | $71.29 | 286945 |
| 2022-09-27 | 30.74 | $69.75 | 151819 |
| 2022-09-26 | 31.76 | $70.51 | 207830 |
| 2022-09-23 | 32.43 | $71.00 | 246423 |
| 2022-09-22 | 34.91 | $72.75 | 150028 |
| 2022-09-21 | 36.01 | $73.49 | 170200 |
| 2022-09-20 | 37.35 | $74.37 | 143108 |
| 2022-09-19 | 39.57 | $75.77 | 157200 |
| 2022-09-16 | 35.76 | $74.30 | 327100 |
| 2022-09-15 | 35.86 | $74.37 | 134300 |
| 2022-09-14 | 38.27 | $75.99 | 137600 |
| 2022-09-13 | 39.55 | $76.81 | 135629 |
| 2022-09-12 | 46.71 | $80.78 | 92500 |
| 2022-09-09 | 44.22 | $79.75 | 101414 |
| 2022-09-08 | 40.66 | $78.36 | 124600 |
| 2022-09-07 | 41.20 | $78.66 | 163631 |
| 2022-09-06 | 36.09 | $76.75 | 179940 |
| 2022-09-02 | 37.53 | $77.64 | 130000 |
| 2022-09-01 | 40.53 | $79.37 | 114501 |
| 2022-08-31 | 41.07 | $79.67 | 120120 |
| 2022-08-30 | 42.60 | $80.52 | 241243 |
| 2022-08-29 | 43.23 | $80.87 | 96617 |
| 2022-08-26 | 44.50 | $81.58 | 91700 |
| 2022-08-25 | 50.88 | $84.78 | 104800 |
| 2022-08-24 | 47.12 | $83.11 | 163727 |
| 2022-08-23 | 47.57 | $83.33 | 140919 |
| 2022-08-22 | 49.91 | $84.45 | 153000 |
| 2022-08-19 | 54.52 | $86.48 | 133000 |
| 2022-08-18 | 57.74 | $87.77 | 95619 |
| 2022-08-17 | 57.15 | $87.45 | 90900 |
| 2022-08-16 | 60.57 | $88.80 | 184300 |
| 2022-08-15 | 61.19 | $89.04 | 156908 |
| 2022-08-12 | 59.30 | $87.89 | 114400 |
| 2022-08-11 | 57.64 | $86.92 | 236544 |
| 2022-08-10 | 55.99 | $85.98 | 141528 |
| 2022-08-09 | 48.91 | $82.46 | 267600 |
| 2022-08-08 | 56.92 | $85.70 | 174800 |
| 2022-08-05 | 54.54 | $84.61 | 209400 |
| 2022-08-04 | 59.12 | $86.22 | 154536 |
| 2022-08-03 | 57.12 | $85.28 | 160432 |
| 2022-08-02 | 59.62 | $86.13 | 112902 |
| 2022-08-01 | 61.93 | $86.89 | 167243 |
| 2022-07-29 | 60.18 | $85.98 | 179525 |
| 2022-07-28 | 61.45 | $86.41 | 194914 |
| 2022-07-27 | 59.20 | $85.23 | 363800 |
| 2022-07-26 | 54.68 | $83.10 | 263000 |
| 2022-07-25 | 55.48 | $83.39 | 176742 |
| 2022-07-22 | 57.17 | $84.01 | 281830 |
| 2022-07-21 | 57.87 | $84.27 | 273600 |
| 2022-07-20 | 52.71 | $81.84 | 235900 |
| 2022-07-19 | 49.01 | $80.32 | 405800 |
| 2022-07-18 | 46.24 | $79.27 | 355100 |
| 2022-07-15 | 48.83 | $80.35 | 135015 |
| 2022-07-14 | 46.04 | $79.30 | 129625 |
| 2022-07-13 | 45.75 | $79.19 | 111529 |
| 2022-07-12 | 46.78 | $79.66 | 118025 |
| 2022-07-11 | 47.74 | $80.10 | 125413 |
| 2022-07-08 | 48.52 | $80.46 | 158100 |
| 2022-07-07 | 50.20 | $81.24 | 136600 |
| 2022-07-06 | 50.07 | $81.18 | 117100 |
| 2022-07-05 | 47.24 | $79.84 | 148200 |
| 2022-07-01 | 48.38 | $80.43 | 127645 |
| 2022-06-30 | 48.63 | $80.56 | 194418 |
| 2022-06-29 | 46.76 | $79.62 | 119188 |
| 2022-06-28 | 45.02 | $78.76 | 189000 |
| 2022-06-27 | 49.39 | $81.21 | 129938 |
| 2022-06-24 | 49.16 | $81.09 | 993400 |
| 2022-06-23 | 40.95 | $77.22 | 282819 |
| 2022-06-22 | 37.51 | $75.83 | 194132 |
| 2022-06-21 | 33.03 | $74.15 | 332114 |
| 2022-06-17 | 29.84 | $73.03 | 412509 |
| 2022-06-16 | 30.88 | $73.87 | 257500 |
| 2022-06-15 | 34.33 | $76.40 | 217200 |
| 2022-06-14 | 35.17 | $76.97 | 226600 |
| 2022-06-13 | 37.63 | $78.57 | 202125 |
| 2022-06-10 | 41.39 | $80.76 | 117500 |
| 2022-06-09 | 47.06 | $83.54 | 142700 |
| 2022-06-08 | 50.42 | $84.96 | 106518 |
| 2022-06-07 | 57.20 | $87.45 | 313700 |
| 2022-06-06 | 56.67 | $87.21 | 126100 |
| 2022-06-03 | 56.52 | $87.14 | 108801 |
| 2022-06-02 | 58.05 | $87.70 | 155900 |
| 2022-06-01 | 55.16 | $86.30 | 174208 |
| 2022-05-31 | 58.26 | $87.44 | 334728 |
| 2022-05-27 | 58.76 | $87.62 | 184100 |
| 2022-05-26 | 57.58 | $87.00 | 179900 |
| 2022-05-25 | 54.95 | $85.67 | 173049 |
| 2022-05-24 | 50.94 | $83.82 | 185000 |
| 2022-05-23 | 50.67 | $83.70 | 170245 |
| 2022-05-20 | 51.27 | $83.97 | 241810 |
| 2022-05-19 | 49.80 | $83.27 | 173703 |
| 2022-05-18 | 48.51 | $82.66 | 260829 |
| 2022-05-17 | 50.70 | $83.74 | 322206 |
| 2022-05-16 | 48.97 | $82.89 | 266916 |
| 2022-05-13 | 50.62 | $83.72 | 170500 |
| 2022-05-12 | 47.34 | $82.10 | 175700 |
| 2022-05-11 | 46.06 | $81.49 | 300902 |
| 2022-05-10 | 49.79 | $83.47 | 310637 |
| 2022-05-09 | 47.70 | $82.44 | 272800 |
| 2022-05-06 | 47.17 | $82.18 | 330646 |
| 2022-05-05 | 53.38 | $85.33 | 191718 |
| 2022-05-04 | 58.79 | $87.65 | 183885 |
| 2022-05-03 | 52.59 | $84.50 | 302800 |
| 2022-05-02 | 55.14 | $85.52 | 301746 |
| 2022-04-29 | 53.20 | $84.60 | 437330 |
| 2022-04-28 | 54.12 | $84.98 | 266729 |
| 2022-04-27 | 50.68 | $83.37 | 251500 |
| 2022-04-26 | 47.45 | $81.98 | 425624 |
| 2022-04-25 | 53.48 | $84.50 | 687519 |
| 2022-04-22 | 51.77 | $83.76 | 188409 |
| 2022-04-21 | 52.02 | $83.86 | 221100 |
| 2022-04-20 | 54.91 | $85.03 | 92225 |
| 2022-04-19 | 54.21 | $84.69 | 110431 |
| 2022-04-18 | 48.91 | $82.31 | 137000 |
| 2022-04-14 | 49.20 | $82.44 | 160300 |
| 2022-04-13 | 51.69 | $83.53 | 159800 |
| 2022-04-12 | 48.32 | $82.05 | 255637 |
| 2022-04-11 | 49.59 | $82.62 | 227600 |
| 2022-04-08 | 51.69 | $83.55 | 177600 |
| 2022-04-07 | 54.02 | $84.55 | 196700 |
| 2022-04-06 | 53.48 | $84.28 | 193538 |
| 2022-04-05 | 53.45 | $84.26 | 187500 |
| 2022-04-04 | 56.67 | $85.71 | 162246 |
| 2022-04-01 | 56.70 | $85.72 | 308703 |
| 2022-03-31 | 53.61 | $83.95 | 174800 |
| 2022-03-30 | 55.11 | $84.66 | 194000 |
| 2022-03-29 | 58.91 | $86.39 | 306316 |
| 2022-03-28 | 52.33 | $82.75 | 191345 |
| 2022-03-25 | 48.56 | $81.00 | 189200 |
| 2022-03-24 | 47.78 | $80.65 | 108100 |
| 2022-03-23 | 45.24 | $79.53 | 176925 |
| 2022-03-22 | 47.47 | $80.67 | 139036 |
| 2022-03-21 | 46.88 | $80.40 | 106900 |
| 2022-03-18 | 48.22 | $81.10 | 381400 |
| 2022-03-17 | 45.92 | $80.00 | 147400 |
| 2022-03-16 | 46.08 | $80.09 | 247600 |
| 2022-03-15 | 41.08 | $77.76 | 126343 |
| 2022-03-14 | 37.53 | $76.26 | 141428 |
| 2022-03-11 | 35.19 | $75.31 | 275500 |
| 2022-03-10 | 36.83 | $76.50 | 127606 |
| 2022-03-09 | 38.45 | $77.63 | 152141 |
| 2022-03-08 | 32.09 | $75.10 | 234234 |
| 2022-03-07 | 33.14 | $75.92 | 203300 |
| 2022-03-04 | 38.18 | $79.38 | 228100 |
| 2022-03-03 | 40.58 | $80.80 | 134600 |
| 2022-03-02 | 37.92 | $79.78 | 200822 |
| 2022-03-01 | 34.49 | $78.53 | 372200 |
| 2022-02-28 | 40.62 | $82.13 | 339139 |
| 2022-02-25 | 39.19 | $81.63 | 204612 |
| 2022-02-24 | 30.11 | $78.78 | 335400 |
| 2022-02-23 | 31.31 | $79.55 | 201200 |
| 2022-02-22 | 32.39 | $80.23 | 201208 |
| 2022-02-18 | 33.68 | $81.02 | 349600 |
| 2022-02-17 | 34.91 | $81.76 | 427116 |
| 2022-02-16 | 32.93 | $81.13 | 426804 |
| 2022-02-15 | 36.19 | $83.09 | 626133 |
| 2022-02-14 | 25.98 | $80.22 | 309283 |
| 2022-02-11 | 26.16 | $80.35 | 445000 |
| 2022-02-10 | 31.00 | $83.43 | 551900 |
| 2022-02-09 | 32.52 | $84.25 | 399200 |
| 2022-02-08 | 27.27 | $82.98 | 310900 |
| 2022-02-07 | 23.99 | $82.24 | 307200 |
| 2022-02-04 | 20.01 | $81.38 | 702600 |
| 2022-02-03 | 20.96 | $82.16 | 411008 |
| 2022-02-02 | 22.92 | $83.65 | 597400 |
| 2022-02-01 | 23.34 | $83.95 | 433000 |
| 2022-01-31 | 24.46 | $84.74 | 239300 |
| 2022-01-28 | 23.71 | $84.57 | 206606 |
| 2022-01-27 | 23.75 | $84.60 | 208500 |
| 2022-01-26 | 24.66 | $85.30 | 364725 |
| 2022-01-25 | 27.29 | $87.16 | 287446 |
| 2022-01-24 | 29.59 | $88.59 | 230700 |
| 2022-01-21 | 30.36 | $89.04 | 148637 |
| 2022-01-20 | 32.30 | $90.14 | 353907 |
| 2022-01-19 | 33.43 | $90.75 | 112043 |
| 2022-01-18 | 33.45 | $90.76 | 115400 |
| 2022-01-14 | 35.74 | $92.00 | 104548 |
| 2022-01-13 | 40.13 | $94.09 | 77000 |
| 2022-01-12 | 41.46 | $94.66 | 115200 |
| 2022-01-11 | 43.64 | $95.57 | 104818 |
| 2022-01-10 | 41.38 | $94.87 | 133002 |
| 2022-01-07 | 42.99 | $95.56 | 112648 |
| 2022-01-06 | 46.66 | $97.03 | 136000 |
| 2022-01-05 | 47.42 | $97.32 | 143312 |
| 2022-01-04 | 53.24 | $99.37 | 137914 |
| 2022-01-03 | 53.42 | $99.43 | 143336 |
| 2021-12-31 | 55.31 | $100.06 | 92500 |
| 2021-12-30 | 54.16 | $99.59 | 91245 |
| 2021-12-29 | 56.45 | $100.37 | 108600 |
| 2021-12-28 | 56.27 | $100.29 | 126100 |
| 2021-12-27 | 53.61 | $99.12 | 75017 |
| 2021-12-23 | 48.60 | $97.15 | 73240 |
| 2021-12-22 | 48.75 | $97.21 | 94737 |
| 2021-12-21 | 48.78 | $97.22 | 146300 |
| 2021-12-20 | 42.67 | $94.96 | 338330 |
| 2021-12-17 | 48.01 | $97.18 | 386842 |
| 2021-12-16 | 49.25 | $97.65 | 178800 |
| 2021-12-15 | 49.59 | $97.78 | 370000 |
| 2021-12-14 | 49.36 | $97.69 | 252500 |
| 2021-12-13 | 50.08 | $97.99 | 142332 |
| 2021-12-10 | 52.89 | $99.15 | 129000 |
| 2021-12-09 | 52.37 | $98.91 | 113200 |
| 2021-12-08 | 53.12 | $99.23 | 136200 |
| 2021-12-07 | 51.25 | $98.33 | 145247 |
| 2021-12-06 | 53.60 | $99.37 | 218700 |
| 2021-12-03 | 45.18 | $95.70 | 209100 |
| 2021-12-02 | 49.50 | $97.56 | 220015 |
| 2021-12-01 | 46.55 | $96.43 | 223648 |
| 2021-11-30 | 48.60 | $97.29 | 300815 |
| 2021-11-29 | 54.12 | $99.38 | 148500 |
| 2021-11-26 | 55.67 | $99.92 | 112240 |
| 2021-11-24 | 63.99 | $102.50 | 144535 |
| 2021-11-23 | 65.29 | $102.86 | 141323 |
| 2021-11-22 | 65.99 | $103.06 | 132900 |
| 2021-11-19 | 65.19 | $102.61 | 248809 |
| 2021-11-18 | 64.55 | $102.25 | 167300 |
| 2021-11-17 | 65.82 | $102.65 | 206400 |
| 2021-11-16 | 75.28 | $105.34 | 277200 |
| 2021-11-15 | 71.92 | $102.98 | 270716 |
| 2021-11-12 | 69.82 | $101.71 | 139700 |
| 2021-11-11 | 66.06 | $99.73 | 101818 |
| 2021-11-10 | 65.51 | $99.46 | 100248 |
| 2021-11-09 | 65.62 | $99.49 | 106607 |
| 2021-11-08 | 65.30 | $99.32 | 114628 |
| 2021-11-05 | 62.81 | $98.05 | 157617 |
| 2021-11-04 | 59.63 | $96.58 | 203709 |
| 2021-11-03 | 59.32 | $96.44 | 208315 |
| 2021-11-02 | 61.06 | $96.98 | 251420 |
| 2021-11-01 | 57.79 | $95.48 | 158924 |
| 2021-10-29 | 58.16 | $95.60 | 266100 |
| 2021-10-28 | 54.73 | $94.11 | 119800 |
| 2021-10-27 | 56.47 | $94.70 | 226000 |
| 2021-10-26 | 62.29 | $96.52 | 161812 |
| 2021-10-25 | 62.12 | $96.44 | 103907 |
| 2021-10-22 | 61.25 | $96.00 | 160100 |
| 2021-10-21 | 62.94 | $96.54 | 155146 |
| 2021-10-20 | 61.60 | $95.82 | 111500 |
| 2021-10-19 | 61.98 | $95.95 | 258300 |
| 2021-10-18 | 62.88 | $96.26 | 242336 |
| 2021-10-15 | 62.79 | $96.21 | 323100 |
| 2021-10-14 | 54.30 | $91.79 | 303100 |
| 2021-10-13 | 46.30 | $88.75 | 181532 |
| 2021-10-12 | 48.25 | $89.49 | 203332 |
| 2021-10-11 | 47.11 | $89.09 | 114916 |
| 2021-10-08 | 47.28 | $89.16 | 151532 |
| 2021-10-07 | 51.69 | $90.86 | 273036 |
| 2021-10-06 | 51.80 | $90.90 | 360812 |
| 2021-10-05 | 54.25 | $91.81 | 397506 |
| 2021-10-04 | 58.09 | $93.15 | 233900 |
| 2021-10-01 | 60.81 | $94.04 | 262400 |
| 2021-09-30 | 54.01 | $91.08 | 259100 |
| 2021-09-29 | 59.66 | $92.78 | 188425 |
| 2021-09-28 | 57.18 | $91.79 | 191330 |
| 2021-09-27 | 60.39 | $92.69 | 184902 |
| 2021-09-24 | 58.32 | $91.85 | 185500 |
| 2021-09-23 | 59.15 | $92.09 | 292640 |
| 2021-09-22 | 58.59 | $91.85 | 284600 |
| 2021-09-21 | 54.50 | $90.21 | 240898 |
| 2021-09-20 | 53.54 | $89.85 | 269400 |
| 2021-09-17 | 58.58 | $91.40 | 703335 |
| 2021-09-16 | 63.93 | $92.85 | 211400 |
| 2021-09-15 | 65.70 | $93.30 | 285517 |
| 2021-09-14 | 61.62 | $91.48 | 231223 |
| 2021-09-13 | 58.67 | $90.33 | 166709 |
| 2021-09-10 | 61.60 | $91.08 | 221215 |
| 2021-09-09 | 60.58 | $90.67 | 287800 |
| 2021-09-08 | 57.98 | $89.67 | 236723 |
| 2021-09-07 | 52.98 | $87.97 | 238610 |
| 2021-09-03 | 53.77 | $88.19 | 206700 |
| 2021-09-02 | 53.38 | $88.06 | 253452 |
| 2021-09-01 | 53.12 | $87.97 | 271300 |
| 2021-08-31 | 49.82 | $86.85 | 218017 |
| 2021-08-30 | 50.24 | $86.99 | 121416 |
| 2021-08-27 | 52.43 | $87.72 | 205731 |
| 2021-08-26 | 45.08 | $85.36 | 120844 |
| 2021-08-25 | 48.88 | $86.61 | 127900 |
| 2021-08-24 | 50.33 | $87.06 | 131621 |
| 2021-08-23 | 49.89 | $86.92 | 112817 |
| 2021-08-20 | 47.62 | $86.20 | 206000 |
| 2021-08-19 | 45.21 | $85.46 | 167329 |
| 2021-08-18 | 46.81 | $86.04 | 92238 |
| 2021-08-17 | 50.85 | $87.40 | 125011 |
| 2021-08-16 | 55.67 | $88.84 | 79500 |
| 2021-08-13 | 55.77 | $88.87 | 68300 |
| 2021-08-12 | 54.50 | $88.40 | 83911 |
| 2021-08-11 | 54.37 | $88.35 | 67945 |
| 2021-08-10 | 52.22 | $87.54 | 80600 |
| 2021-08-09 | 49.78 | $86.66 | 93834 |
| 2021-08-06 | 51.08 | $87.12 | 73400 |
| 2021-08-05 | 48.48 | $86.18 | 95703 |
| 2021-08-04 | 45.24 | $85.08 | 92700 |
| 2021-08-03 | 50.71 | $87.07 | 127936 |
| 2021-08-02 | 49.88 | $86.78 | 209300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.13
2026-07-30
Close Price
$123.96
Vol: 349764
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.91
Average
-47.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-30 | -30.13 | $123.96 | 349764 |
| 2026-07-29 | -35.91 | $122.60 | 470400 |
| 2026-07-28 | -27.53 | $124.57 | 607900 |
| 2026-07-27 | -26.00 | $124.93 | 808400 |
| 2026-07-24 | -7.76 | $126.79 | 1.9M |
| 2026-07-23 | -47.37 | $117.03 | 1.6M |
| 2026-07-22 | -72.71 | $112.46 | 717964 |
| 2026-07-21 | -94.70 | $108.96 | 634832 |
| 2026-07-20 | -92.80 | $109.71 | 512200 |
| 2026-07-17 | -96.66 | $109.05 | 545000 |
| 2026-07-16 | -95.11 | $110.80 | 520000 |
| 2026-07-15 | -77.53 | $113.53 | 489722 |
| 2026-07-14 | -78.45 | $113.54 | 418533 |
| 2026-07-13 | -75.62 | $114.00 | 514146 |
| 2026-07-10 | -64.29 | $115.84 | 1.2M |
| 2026-07-09 | -38.79 | $119.98 | 331500 |
| 2026-07-08 | -43.29 | $119.25 | 414500 |
| 2026-07-07 | -18.23 | $123.32 | 306620 |
| 2026-07-06 | -11.21 | $124.46 | 264419 |
| 2026-07-02 | -11.02 | $124.49 | 337800 |
| 2026-07-01 | -22.91 | $122.56 | 282502 |
| 2026-06-30 | -18.41 | $123.29 | 519934 |
| 2026-06-29 | -47.42 | $118.56 | 661500 |
| 2026-06-26 | -37.47 | $120.18 | 1.2M |
| 2026-06-25 | -27.40 | $121.82 | 539400 |
| 2026-06-24 | -33.05 | $120.90 | 536817 |
| 2026-06-23 | -46.31 | $118.74 | 382900 |
| 2026-06-22 | -44.29 | $119.07 | 537369 |
| 2026-06-18 | -78.62 | $113.48 | 939530 |
| 2026-06-17 | -93.55 | $111.05 | 656644 |
| 2026-06-16 | -89.50 | $111.71 | 1.6M |
| 2026-06-15 | -26.66 | $121.94 | 319119 |
| 2026-06-12 | -10.92 | $124.11 | 242425 |
| 2026-06-11 | -1.94 | $124.19 | 370500 |
| 2026-06-10 | -3.55 | $119.78 | 270300 |
| 2026-06-09 | -3.47 | $119.47 | 376420 |
| 2026-06-08 | -70.39 | $112.86 | 289200 |
| 2026-06-05 | -77.33 | $112.19 | 202000 |
| 2026-06-04 | -71.73 | $112.79 | 312500 |
| 2026-06-03 | -70.95 | $112.87 | 442335 |
| 2026-06-02 | -65.99 | $113.36 | 342946 |
| 2026-06-01 | -82.19 | $111.76 | 411847 |
| 2026-05-29 | -63.14 | $113.85 | 359200 |
| 2026-05-28 | -30.08 | $116.61 | 243100 |
| 2026-05-27 | -37.29 | $117.79 | 301845 |
| 2026-05-26 | -61.41 | $116.86 | 374901 |
| 2026-05-22 | -73.30 | $114.44 | 239126 |
| 2026-05-21 | -66.75 | $113.09 | 449900 |
| 2026-05-20 | -43.39 | $114.09 | 373522 |
| 2026-05-19 | -43.36 | $114.10 | 501300 |
| 2026-05-18 | -43.90 | $113.91 | 356019 |
| 2026-05-15 | -43.84 | $113.93 | 358237 |
| 2026-05-14 | -34.43 | $117.24 | 361500 |
| 2026-05-13 | -36.18 | $115.76 | 345605 |
| 2026-05-12 | -34.61 | $115.95 | 401300 |
| 2026-05-11 | -31.04 | $117.33 | 348800 |
| 2026-05-08 | -28.80 | $118.20 | 358449 |
| 2026-05-07 | -29.70 | $117.85 | 357200 |
| 2026-05-06 | -26.42 | $119.12 | 485100 |
| 2026-05-05 | -35.18 | $115.73 | 415602 |
| 2026-05-04 | -38.43 | $114.47 | 420200 |
| 2026-05-01 | -42.41 | $112.93 | 405746 |
| 2026-04-30 | -39.32 | $113.64 | 1.2M |
| 2026-04-29 | -21.19 | $120.54 | 426300 |
| 2026-04-28 | -14.14 | $123.07 | 554621 |
| 2026-04-27 | -3.36 | $124.64 | 1.1M |
| 2026-04-24 | -2.18 | $123.15 | 1.8M |
| 2026-04-23 | -16.24 | $99.23 | 662400 |
| 2026-04-22 | -35.82 | $95.71 | 404500 |
| 2026-04-21 | -21.60 | $97.88 | 397400 |
| 2026-04-20 | -11.38 | $99.83 | 278728 |
| 2026-04-17 | -9.10 | $100.26 | 434400 |
| 2026-04-16 | -1.66 | $95.33 | 273900 |
| 2026-04-15 | -27.88 | $92.01 | 270130 |
| 2026-04-14 | -17.38 | $93.34 | 146800 |
| 2026-04-13 | -10.35 | $94.23 | 238810 |
| 2026-04-10 | -18.80 | $93.16 | 211000 |
| 2026-04-09 | -22.51 | $92.69 | 314108 |
| 2026-04-08 | -12.64 | $93.94 | 448500 |
| 2026-04-07 | -13.90 | $92.17 | 228523 |
| 2026-04-06 | -13.53 | $92.21 | 291100 |
| 2026-04-02 | -12.42 | $92.33 | 312000 |
| 2026-04-01 | -31.46 | $91.55 | 586432 |
| 2026-03-31 | -76.82 | $86.44 | 273500 |
| 2026-03-30 | -72.32 | $87.19 | 265200 |
| 2026-03-27 | -79.97 | $86.66 | 243516 |
| 2026-03-26 | -78.21 | $87.00 | 219533 |
| 2026-03-25 | -79.32 | $86.79 | 218543 |
| 2026-03-24 | -89.95 | $84.78 | 329147 |
| 2026-03-23 | -89.69 | $84.83 | 314100 |
| 2026-03-20 | -99.58 | $82.96 | 944714 |
| 2026-03-19 | -86.24 | $86.00 | 293300 |
| 2026-03-18 | -98.18 | $85.62 | 354503 |
| 2026-03-17 | -90.94 | $89.15 | 256200 |
| 2026-03-16 | -96.26 | $88.41 | 252151 |
| 2026-03-13 | -65.87 | $89.15 | 265400 |
| 2026-03-12 | -58.71 | $91.63 | 210828 |
| 2026-03-11 | -61.73 | $90.97 | 243105 |
| 2026-03-10 | -61.50 | $91.02 | 168215 |
| 2026-03-09 | -60.13 | $91.32 | 243700 |
| 2026-03-06 | -59.21 | $91.52 | 237500 |
| 2026-03-05 | -51.07 | $93.30 | 173800 |
| 2026-03-04 | -39.09 | $95.92 | 208800 |
| 2026-03-03 | -31.73 | $97.53 | 223700 |
| 2026-03-02 | -17.79 | $100.58 | 343701 |
| 2026-02-27 | -13.44 | $101.53 | 460800 |
| 2026-02-26 | -30.18 | $97.87 | 398900 |
| 2026-02-25 | -35.16 | $96.78 | 326200 |
| 2026-02-24 | -42.39 | $95.20 | 340118 |
| 2026-02-23 | -57.61 | $91.87 | 307116 |
| 2026-02-20 | -64.01 | $90.47 | 260289 |
| 2026-02-19 | -63.01 | $90.69 | 319600 |
| 2026-02-18 | -58.76 | $91.62 | 340700 |
| 2026-02-17 | -55.24 | $92.39 | 538418 |
| 2026-02-13 | -52.31 | $93.03 | 1.6M |
| 2026-02-12 | -50.93 | $97.93 | 597771 |
| 2026-02-11 | -11.50 | $102.33 | 383711 |
| 2026-02-10 | -8.19 | $102.05 | 433800 |
| 2026-02-09 | -16.58 | $100.13 | 275200 |
| 2026-02-06 | -42.59 | $97.48 | 282600 |
| 2026-02-05 | -55.74 | $96.14 | 363227 |
| 2026-02-04 | -71.16 | $94.13 | 285743 |
| 2026-02-03 | -83.16 | $93.09 | 299100 |
| 2026-02-02 | -67.09 | $94.98 | 257500 |
| 2026-01-30 | -72.89 | $94.52 | 312842 |
| 2026-01-29 | -59.27 | $95.60 | 334025 |
| 2026-01-28 | -66.08 | $95.06 | 212300 |
| 2026-01-27 | -72.26 | $94.57 | 160100 |
| 2026-01-26 | -55.61 | $95.89 | 199900 |
| 2026-01-23 | -53.97 | $96.02 | 131715 |
| 2026-01-22 | -25.22 | $98.30 | 144600 |
| 2026-01-21 | -33.04 | $97.68 | 185600 |
| 2026-01-20 | -64.69 | $95.17 | 194100 |
| 2026-01-16 | -37.83 | $97.30 | 200039 |
| 2026-01-15 | -37.83 | $97.30 | 162200 |
| 2026-01-14 | -53.34 | $96.07 | 309002 |
| 2026-01-13 | -62.67 | $95.33 | 316200 |
| 2026-01-12 | -20.18 | $98.70 | 210638 |
| 2026-01-09 | -2.53 | $98.12 | 189220 |
| 2026-01-08 | -13.89 | $96.98 | 149044 |
| 2026-01-07 | -52.16 | $93.62 | 191800 |
| 2026-01-06 | -37.33 | $94.82 | 240100 |
| 2026-01-05 | -36.96 | $94.85 | 230000 |
| 2026-01-02 | -54.39 | $93.44 | 128231 |
| 2025-12-31 | -48.08 | $93.95 | 121007 |
| 2025-12-30 | -42.03 | $94.44 | 113423 |
| 2025-12-29 | -32.01 | $95.25 | 115332 |
| 2025-12-26 | -22.44 | $96.11 | 187000 |
| 2025-12-24 | -30.71 | $96.18 | 59300 |
| 2025-12-23 | -28.77 | $96.36 | 126900 |
| 2025-12-22 | -19.40 | $97.23 | 261800 |
| 2025-12-19 | -24.57 | $96.75 | 923100 |
| 2025-12-18 | -20.37 | $97.14 | 237234 |
| 2025-12-17 | -26.62 | $96.56 | 594439 |
| 2025-12-16 | -55.93 | $93.84 | 211537 |
| 2025-12-15 | -53.13 | $94.10 | 277420 |
| 2025-12-12 | -55.17 | $93.91 | 385623 |
| 2025-12-11 | -35.24 | $95.76 | 336319 |
| 2025-12-10 | -48.17 | $94.56 | 376900 |
| 2025-12-09 | -68.64 | $92.66 | 260720 |
| 2025-12-08 | -97.62 | $90.02 | 264616 |
| 2025-12-05 | -88.30 | $92.39 | 199700 |
| 2025-12-04 | -61.30 | $94.42 | 261400 |
| 2025-12-03 | -71.06 | $92.62 | 363500 |
| 2025-12-02 | -46.78 | $94.81 | 181625 |
| 2025-12-01 | -36.90 | $95.65 | 266904 |
| 2025-11-28 | -40.14 | $97.49 | 119800 |
| 2025-11-26 | -36.45 | $97.65 | 465300 |
| 2025-11-25 | -39.03 | $97.30 | 292441 |
| 2025-11-24 | -46.54 | $96.28 | 317312 |
| 2025-11-21 | -56.92 | $94.87 | 504400 |
| 2025-11-20 | -68.48 | $93.30 | 310134 |
| 2025-11-19 | -70.18 | $93.07 | 211352 |
| 2025-11-18 | -68.26 | $93.33 | 226900 |
| 2025-11-17 | -72.61 | $92.74 | 165400 |
| 2025-11-14 | -63.84 | $93.93 | 245408 |
| 2025-11-13 | -54.12 | $95.25 | 351479 |
| 2025-11-12 | -57.36 | $94.81 | 308900 |
| 2025-11-11 | -58.84 | $94.61 | 276420 |
| 2025-11-10 | -71.58 | $92.88 | 309300 |
| 2025-11-07 | -69.44 | $93.17 | 296640 |
| 2025-11-06 | -78.20 | $91.98 | 388200 |
| 2025-11-05 | -47.94 | $96.09 | 478922 |
| 2025-11-04 | -83.36 | $91.28 | 621000 |
| 2025-11-03 | -78.72 | $91.91 | 915731 |
| 2025-10-31 | -61.19 | $94.29 | 1.1M |
| 2025-10-30 | -91.55 | $89.75 | 705865 |
| 2025-10-29 | -87.72 | $90.02 | 494407 |
| 2025-10-28 | -36.97 | $94.44 | 529245 |
| 2025-10-27 | -28.13 | $95.21 | 409824 |
| 2025-10-24 | -10.79 | $96.72 | 434836 |
| 2025-10-23 | -17.11 | $96.17 | 184400 |
| 2025-10-22 | -36.08 | $95.70 | 181400 |
| 2025-10-21 | -35.96 | $96.75 | 231603 |
| 2025-10-20 | -39.21 | $96.81 | 247714 |
| 2025-10-17 | -51.18 | $95.78 | 389728 |
| 2025-10-16 | -69.78 | $93.57 | 387631 |
| 2025-10-15 | -61.41 | $94.85 | 358700 |
| 2025-10-14 | -58.80 | $95.25 | 250811 |
| 2025-10-13 | -69.52 | $93.61 | 329206 |
| 2025-10-10 | -78.98 | $92.65 | 600316 |
| 2025-10-09 | -80.31 | $92.51 | 331400 |
| 2025-10-08 | -77.12 | $93.58 | 260943 |
| 2025-10-07 | -84.95 | $92.34 | 440500 |
| 2025-10-06 | -80.37 | $93.65 | 483900 |
| 2025-10-03 | -76.11 | $94.90 | 738326 |
| 2025-10-02 | -88.97 | $91.75 | 617800 |
| 2025-10-01 | -98.15 | $91.53 | 531500 |
| 2025-09-30 | -92.84 | $93.85 | 590424 |
| 2025-09-29 | -98.39 | $93.00 | 735644 |
| 2025-09-26 | -97.38 | $95.48 | 527515 |
| 2025-09-25 | -97.99 | $96.72 | 412600 |
| 2025-09-24 | -86.54 | $99.14 | 481400 |
| 2025-09-23 | -79.59 | $100.43 | 357813 |
| 2025-09-22 | -73.56 | $101.55 | 405633 |
| 2025-09-19 | -68.53 | $102.94 | 1.0M |
| 2025-09-18 | -67.53 | $103.14 | 453200 |
| 2025-09-17 | -79.07 | $100.83 | 414036 |
| 2025-09-16 | -78.78 | $100.91 | 504344 |
| 2025-09-15 | -72.42 | $102.99 | 448021 |
| 2025-09-12 | -57.52 | $106.42 | 637000 |
| 2025-09-11 | -56.27 | $107.53 | 567800 |
| 2025-09-10 | -61.65 | $106.19 | 1.5M |
| 2025-09-09 | -86.48 | $111.31 | 222519 |
| 2025-09-08 | -77.85 | $113.21 | 310712 |
| 2025-09-05 | -81.31 | $112.84 | 272100 |
| 2025-09-04 | -81.40 | $112.83 | 350633 |
| 2025-09-03 | -78.50 | $113.14 | 338315 |
| 2025-09-02 | -97.86 | $111.96 | 232000 |
| 2025-08-29 | -81.86 | $113.46 | 271600 |
| 2025-08-28 | -61.72 | $114.80 | 272000 |
| 2025-08-27 | -73.26 | $113.54 | 694500 |
| 2025-08-26 | -80.04 | $112.80 | 375200 |
| 2025-08-25 | -77.01 | $113.13 | 287826 |
| 2025-08-22 | -62.55 | $114.71 | 473100 |
| 2025-08-21 | -35.27 | $114.37 | 1.8M |
| 2025-08-20 | -38.91 | $113.63 | 921519 |
| 2025-08-19 | -37.92 | $113.83 | 288209 |
| 2025-08-18 | -26.32 | $116.19 | 516300 |
| 2025-08-15 | -16.18 | $118.25 | 779821 |
| 2025-08-14 | -29.46 | $115.55 | 819027 |
| 2025-08-13 | -2.05 | $120.77 | 475015 |
| 2025-08-12 | -1.84 | $118.30 | 354625 |
| 2025-08-11 | -15.05 | $116.00 | 502100 |
| 2025-08-08 | -1.53 | $116.62 | 291123 |
| 2025-08-07 | -4.66 | $115.52 | 454900 |
| 2025-08-06 | -2.75 | $115.01 | 283451 |
| 2025-08-05 | -2.24 | $114.29 | 288100 |
| 2025-08-04 | -8.89 | $113.40 | 277919 |
| 2025-08-01 | -21.52 | $111.71 | 488600 |
| 2025-07-31 | -17.19 | $112.29 | 388000 |
| 2025-07-30 | -21.78 | $111.61 | 355000 |
| 2025-07-29 | -19.25 | $111.40 | 350354 |
| 2025-07-28 | -9.85 | $112.93 | 490100 |
| 2025-07-25 | -7.66 | $113.29 | 991509 |
| 2025-07-24 | -5.12 | $110.00 | 679100 |
| 2025-07-23 | -16.92 | $108.26 | 431800 |
| 2025-07-22 | -19.83 | $107.84 | 445111 |
| 2025-07-21 | -15.76 | $108.32 | 370300 |
| 2025-07-18 | -10.33 | $109.09 | 311700 |
| 2025-07-17 | -7.26 | $109.52 | 426700 |
| 2025-07-16 | -7.55 | $109.45 | 360427 |
| 2025-07-15 | -14.61 | $108.28 | 329337 |
| 2025-07-14 | -6.88 | $109.46 | 251700 |
| 2025-07-11 | -11.49 | $108.63 | 315600 |
| 2025-07-10 | -8.05 | $109.25 | 491718 |
| 2025-07-09 | -2.07 | $108.75 | 401010 |
| 2025-07-08 | -4.33 | $108.38 | 489913 |
| 2025-07-07 | -6.37 | $107.23 | 475121 |
| 2025-07-03 | -2.06 | $107.90 | 451000 |
| 2025-07-02 | -6.87 | $105.15 | 991130 |
| 2025-07-01 | -3.42 | $103.99 | 876927 |
| 2025-06-30 | -31.54 | $98.52 | 270817 |
| 2025-06-27 | -32.83 | $98.41 | 621926 |
| 2025-06-26 | -36.11 | $98.13 | 596900 |
| 2025-06-25 | -14.33 | $98.60 | 788119 |
| 2025-06-24 | -20.49 | $97.84 | 393900 |
| 2025-06-23 | -4.81 | $98.22 | 365615 |
| 2025-06-20 | -38.39 | $95.89 | 419100 |
| 2025-06-18 | -29.17 | $96.37 | 353027 |
| 2025-06-17 | -63.72 | $94.57 | 293900 |
| 2025-06-16 | -62.76 | $94.62 | 320400 |
| 2025-06-13 | -60.27 | $94.75 | 337716 |
| 2025-06-12 | -51.55 | $94.73 | 225713 |
| 2025-06-11 | -35.93 | $95.12 | 213200 |
| 2025-06-10 | -18.81 | $96.44 | 206745 |
| 2025-06-09 | -19.28 | $96.71 | 241020 |
| 2025-06-06 | -28.06 | $96.00 | 216900 |
| 2025-06-05 | -27.69 | $96.03 | 239123 |
| 2025-06-04 | -33.13 | $95.59 | 205931 |
| 2025-06-03 | -54.39 | $93.87 | 302124 |
| 2025-06-02 | -46.72 | $94.49 | 382441 |
| 2025-05-30 | -46.23 | $94.53 | 264336 |
| 2025-05-29 | -47.22 | $94.45 | 326700 |
| 2025-05-28 | -48.21 | $94.37 | 256008 |
| 2025-05-27 | -35.97 | $95.36 | 173700 |
| 2025-05-23 | -48.33 | $93.94 | 193900 |
| 2025-05-22 | -24.41 | $93.81 | 184506 |
| 2025-05-21 | -20.20 | $94.23 | 231800 |
| 2025-05-20 | -17.70 | $94.73 | 204300 |
| 2025-05-19 | -16.60 | $94.45 | 205301 |
| 2025-05-16 | -15.54 | $94.28 | 345438 |
| 2025-05-15 | -14.53 | $94.54 | 215800 |
| 2025-05-14 | -25.09 | $91.83 | 329500 |
| 2025-05-13 | -21.89 | $92.65 | 415121 |
| 2025-05-12 | -12.97 | $94.94 | 332883 |
| 2025-05-09 | -3.41 | $95.64 | 309800 |
| 2025-05-08 | -4.46 | $95.33 | 290800 |
| 2025-05-07 | -3.58 | $94.32 | 451100 |
| 2025-05-06 | -1.43 | $94.72 | 333131 |
| 2025-05-05 | -4.37 | $93.61 | 219400 |
| 2025-05-02 | -3.93 | $93.73 | 252032 |
| 2025-05-01 | -7.89 | $92.66 | 638700 |
| 2025-04-30 | -2.90 | $93.95 | 1.0M |
| 2025-04-29 | -1.12 | $94.34 | 840128 |
| 2025-04-28 | -10.49 | $90.07 | 1.1M |
| 2025-04-25 | -0.64 | $90.99 | 1.5M |
| 2025-04-24 | -3.97 | $80.14 | 516423 |
| 2025-04-23 | -8.75 | $79.16 | 596100 |
| 2025-04-22 | -9.78 | $78.40 | 617113 |
| 2025-04-21 | -16.79 | $74.73 | 412344 |
| 2025-04-17 | -18.82 | $74.56 | 239343 |
| 2025-04-16 | -23.98 | $74.13 | 256002 |
| 2025-04-15 | -16.91 | $74.72 | 206000 |
| 2025-04-14 | -15.23 | $74.86 | 330203 |
| 2025-04-11 | -24.22 | $74.11 | 315500 |
| 2025-04-10 | -41.01 | $72.71 | 292215 |
| 2025-04-09 | -34.05 | $73.29 | 619913 |
| 2025-04-08 | -88.49 | $68.75 | 828900 |
| 2025-04-07 | -78.50 | $72.37 | 829700 |
| 2025-04-04 | -36.02 | $74.66 | 917136 |
| 2025-04-03 | -18.71 | $75.07 | 425300 |
| 2025-04-02 | -2.39 | $75.67 | 347048 |
| 2025-04-01 | -5.55 | $74.98 | 280200 |
| 2025-03-31 | -10.83 | $74.43 | 362900 |
| 2025-03-28 | -19.44 | $73.60 | 259800 |
| 2025-03-27 | -23.15 | $73.35 | 412411 |
| 2025-03-26 | -24.18 | $73.28 | 269600 |
| 2025-03-25 | -23.74 | $73.31 | 260542 |
| 2025-03-24 | -23.00 | $73.36 | 317100 |
| 2025-03-21 | -31.60 | $72.78 | 642721 |
| 2025-03-20 | -11.87 | $74.11 | 290500 |
| 2025-03-19 | -15.03 | $73.88 | 261117 |
| 2025-03-18 | -12.80 | $74.03 | 257311 |
| 2025-03-17 | -25.84 | $73.02 | 159708 |
| 2025-03-14 | -19.86 | $73.30 | 205700 |
| 2025-03-13 | -49.85 | $72.60 | 206833 |
| 2025-03-12 | -46.83 | $72.90 | 384434 |
| 2025-03-11 | -35.68 | $74.01 | 283720 |
| 2025-03-10 | -41.91 | $73.39 | 337900 |
| 2025-03-07 | -45.93 | $72.99 | 392900 |
| 2025-03-06 | -62.61 | $71.33 | 236100 |
| 2025-03-05 | -68.64 | $70.73 | 253500 |
| 2025-03-04 | -88.94 | $68.71 | 245525 |
| 2025-03-03 | -88.94 | $68.71 | 253500 |
| 2025-02-28 | -82.01 | $69.40 | 266017 |
| 2025-02-27 | -92.46 | $68.36 | 304309 |
| 2025-02-26 | -81.51 | $69.45 | 221911 |
| 2025-02-25 | -73.57 | $70.24 | 151032 |
| 2025-02-24 | -79.40 | $69.66 | 214141 |
| 2025-02-21 | -83.72 | $69.23 | 218707 |
| 2025-02-20 | -77.39 | $69.86 | 176602 |
| 2025-02-19 | -75.18 | $70.08 | 263814 |
| 2025-02-18 | -67.14 | $70.88 | 262204 |
| 2025-02-14 | -63.62 | $71.23 | 622038 |
| 2025-02-13 | -9.06 | $77.00 | 251800 |
| 2025-02-12 | -31.46 | $75.19 | 155000 |
| 2025-02-11 | -6.58 | $76.91 | 125700 |
| 2025-02-10 | -12.17 | $76.11 | 151800 |
| 2025-02-07 | -13.93 | $75.91 | 161000 |
| 2025-02-06 | -0.79 | $77.40 | 205900 |
| 2025-02-05 | -6.18 | $76.62 | 272526 |
| 2025-02-04 | -5.91 | $76.02 | 179040 |
| 2025-02-03 | -14.68 | $75.10 | 163600 |
| 2025-01-31 | -10.77 | $75.51 | 162413 |
| 2025-01-30 | -10.39 | $75.55 | 95400 |
| 2025-01-29 | -15.25 | $75.04 | 167800 |
| 2025-01-28 | -4.86 | $76.13 | 99200 |
| 2025-01-27 | -4.19 | $76.20 | 132618 |
| 2025-01-24 | -3.88 | $76.06 | 96725 |
| 2025-01-23 | -1.55 | $76.30 | 132005 |
| 2025-01-22 | -1.04 | $75.69 | 280100 |
| 2025-01-21 | -0.97 | $75.31 | 191600 |
| 2025-01-17 | -30.17 | $73.72 | 150500 |
| 2025-01-16 | -41.34 | $72.72 | 220025 |
| 2025-01-15 | -49.02 | $72.14 | 384100 |
| 2025-01-14 | -71.06 | $69.55 | 319300 |
| 2025-01-13 | -82.21 | $68.24 | 223600 |
| 2025-01-10 | -98.62 | $67.31 | 319300 |
| 2025-01-08 | -81.85 | $70.49 | 288022 |
| 2025-01-07 | -94.86 | $69.40 | 219300 |
| 2025-01-06 | -94.84 | $69.99 | 218700 |
| 2025-01-03 | -95.52 | $69.92 | 120600 |
| 2025-01-02 | -97.90 | $69.93 | 143002 |
| 2024-12-31 | -95.71 | $71.26 | 130003 |
| 2024-12-30 | -98.64 | $71.00 | 143215 |
| 2024-12-27 | -90.10 | $72.18 | 158300 |
| 2024-12-26 | -87.18 | $73.00 | 142681 |
| 2024-12-24 | -81.61 | $73.43 | 35704 |
| 2024-12-23 | -88.53 | $72.98 | 114700 |
| 2024-12-20 | -84.28 | $73.34 | 557100 |
| 2024-12-19 | -98.55 | $73.00 | 189712 |
| 2024-12-18 | -91.26 | $73.79 | 183827 |
| 2024-12-17 | -79.56 | $76.46 | 187980 |
| 2024-12-16 | -64.09 | $77.24 | 150152 |
| 2024-12-13 | -63.10 | $77.29 | 100000 |
| 2024-12-12 | -61.31 | $77.38 | 116902 |
| 2024-12-11 | -68.85 | $77.00 | 246900 |
| 2024-12-10 | -77.04 | $76.64 | 338391 |
| 2024-12-09 | -51.60 | $78.00 | 157200 |
| 2024-12-06 | -49.72 | $78.10 | 132819 |
| 2024-12-05 | -55.23 | $78.00 | 276844 |
| 2024-12-04 | -55.61 | $78.28 | 149700 |
| 2024-12-03 | -51.42 | $78.04 | 105600 |
| 2024-12-02 | -45.88 | $78.45 | 136846 |
| 2024-11-29 | -56.82 | $77.64 | 121700 |
| 2024-11-27 | -64.24 | $77.09 | 201445 |
| 2024-11-26 | -52.09 | $77.99 | 179600 |
| 2024-11-25 | -35.76 | $79.20 | 296405 |
| 2024-11-22 | -42.92 | $78.67 | 181044 |
| 2024-11-21 | -62.89 | $77.19 | 128200 |
| 2024-11-20 | -74.76 | $76.31 | 152625 |
| 2024-11-19 | -72.87 | $76.45 | 173200 |
| 2024-11-18 | -64.37 | $77.08 | 186400 |
| 2024-11-15 | -65.45 | $77.00 | 209600 |
| 2024-11-14 | -51.96 | $78.00 | 154732 |
| 2024-11-13 | -36.30 | $79.16 | 172600 |
| 2024-11-12 | -46.29 | $78.42 | 123111 |
| 2024-11-11 | -19.70 | $80.39 | 125900 |
| 2024-11-08 | -30.77 | $79.57 | 228100 |
| 2024-11-07 | -14.98 | $80.74 | 257905 |
| 2024-11-06 | -6.34 | $81.38 | 380500 |
| 2024-11-05 | -60.80 | $76.49 | 132000 |
| 2024-11-04 | -94.54 | $75.34 | 100900 |
| 2024-11-01 | -90.77 | $75.64 | 106900 |
| 2024-10-31 | -98.13 | $75.48 | 124533 |
| 2024-10-30 | -59.16 | $77.28 | 94302 |
| 2024-10-29 | -32.43 | $78.36 | 87700 |
| 2024-10-28 | -19.73 | $79.21 | 249506 |
| 2024-10-25 | -59.75 | $77.55 | 113000 |
| 2024-10-24 | -64.44 | $77.49 | 110425 |
| 2024-10-23 | -72.08 | $77.09 | 125200 |
| 2024-10-22 | -72.66 | $77.06 | 61600 |
| 2024-10-21 | -72.66 | $77.06 | 74800 |
| 2024-10-18 | -41.87 | $78.67 | 93300 |
| 2024-10-17 | -41.68 | $78.68 | 86800 |
| 2024-10-16 | -37.28 | $78.91 | 76803 |
| 2024-10-15 | -52.77 | $78.10 | 97917 |
| 2024-10-14 | -57.36 | $77.86 | 74740 |
| 2024-10-11 | -56.40 | $77.60 | 65326 |
| 2024-10-10 | -66.61 | $76.75 | 130900 |
| 2024-10-09 | -45.07 | $77.34 | 89010 |
| 2024-10-08 | -44.98 | $76.78 | 75630 |
| 2024-10-07 | -48.84 | $76.43 | 88500 |
| 2024-10-04 | -37.05 | $77.50 | 70900 |
| 2024-10-03 | -46.09 | $76.68 | 84003 |
| 2024-10-02 | -28.78 | $78.25 | 79447 |
| 2024-10-01 | -26.35 | $78.47 | 89900 |
| 2024-09-30 | -7.06 | $80.22 | 118225 |
| 2024-09-27 | -12.79 | $79.70 | 78700 |
| 2024-09-26 | -1.40 | $79.52 | 88000 |
| 2024-09-25 | -18.37 | $78.10 | 111236 |
| 2024-09-24 | -10.48 | $78.71 | 86936 |
| 2024-09-23 | -14.79 | $78.07 | 96600 |
| 2024-09-20 | -22.25 | $77.52 | 598200 |
| 2024-09-19 | -0.95 | $79.09 | 140005 |
| 2024-09-18 | -24.92 | $76.64 | 101100 |
| 2024-09-17 | -21.16 | $76.67 | 108300 |
| 2024-09-16 | -44.10 | $75.25 | 83000 |
| 2024-09-13 | -39.58 | $75.53 | 96300 |
| 2024-09-12 | -67.04 | $73.83 | 67300 |
| 2024-09-11 | -57.64 | $73.64 | 128318 |
| 2024-09-10 | -47.67 | $74.20 | 100700 |
| 2024-09-09 | -53.22 | $73.76 | 102327 |
| 2024-09-06 | -49.05 | $74.09 | 79239 |
| 2024-09-05 | -34.68 | $75.23 | 104247 |
| 2024-09-04 | -30.52 | $75.56 | 92000 |
| 2024-09-03 | -30.64 | $75.55 | 132100 |
| 2024-08-30 | -1.53 | $77.84 | 145004 |
| 2024-08-29 | -7.83 | $76.59 | 63614 |
| 2024-08-28 | -24.41 | $76.19 | 218400 |
| 2024-08-27 | -37.10 | $75.55 | 106600 |
| 2024-08-26 | -40.37 | $75.20 | 136820 |
| 2024-08-23 | -37.94 | $75.46 | 169382 |
| 2024-08-22 | -54.07 | $74.12 | 155821 |
| 2024-08-21 | -58.17 | $74.30 | 106500 |
| 2024-08-20 | -72.18 | $72.64 | 64400 |
| 2024-08-19 | -65.07 | $73.77 | 75113 |
| 2024-08-16 | -70.08 | $73.06 | 88738 |
| 2024-08-15 | -71.14 | $72.91 | 91535 |
| 2024-08-14 | -82.78 | $71.26 | 115738 |
| 2024-08-13 | -82.07 | $71.36 | 158100 |
| 2024-08-12 | -84.26 | $71.05 | 113100 |
| 2024-08-09 | -80.17 | $71.63 | 118600 |
| 2024-08-08 | -80.66 | $71.56 | 88700 |
| 2024-08-07 | -89.84 | $70.26 | 130405 |
| 2024-08-06 | -77.56 | $72.00 | 134034 |
| 2024-08-05 | -84.12 | $71.07 | 324900 |
| 2024-08-02 | -95.19 | $73.68 | 183013 |
| 2024-08-01 | -68.77 | $76.01 | 209347 |
| 2024-07-31 | -48.67 | $78.05 | 198667 |
| 2024-07-30 | -52.12 | $77.70 | 168916 |
| 2024-07-29 | -45.80 | $78.30 | 287900 |
| 2024-07-26 | -62.01 | $76.64 | 303946 |
| 2024-07-25 | -23.54 | $80.58 | 359926 |
| 2024-07-24 | -20.70 | $80.87 | 176900 |
| 2024-07-23 | -12.79 | $81.68 | 149239 |
| 2024-07-22 | -8.22 | $80.79 | 137300 |
| 2024-07-19 | -25.80 | $79.25 | 135438 |
| 2024-07-18 | -18.38 | $79.90 | 99600 |
| 2024-07-17 | -14.50 | $80.24 | 179800 |
| 2024-07-16 | -6.68 | $80.57 | 235326 |
| 2024-07-15 | -8.25 | $79.31 | 168306 |
| 2024-07-12 | -12.95 | $78.33 | 122200 |
| 2024-07-11 | -15.95 | $77.81 | 156000 |
| 2024-07-10 | -53.65 | $75.54 | 131600 |
| 2024-07-09 | -80.40 | $73.93 | 245548 |
| 2024-07-08 | -73.26 | $74.36 | 141400 |
| 2024-07-05 | -78.74 | $74.03 | 116700 |
| 2024-07-03 | -80.40 | $73.93 | 55900 |
| 2024-07-02 | -88.70 | $73.43 | 90625 |
| 2024-07-01 | -84.88 | $73.66 | 131337 |
| 2024-06-28 | -76.33 | $74.19 | 592000 |
| 2024-06-27 | -75.00 | $74.27 | 111004 |
| 2024-06-26 | -88.83 | $73.44 | 244842 |
| 2024-06-25 | -94.31 | $73.30 | 117544 |
| 2024-06-24 | -90.02 | $74.53 | 104400 |
| 2024-06-21 | -91.08 | $74.48 | 455631 |
| 2024-06-20 | -89.68 | $74.60 | 83348 |
| 2024-06-18 | -73.33 | $75.36 | 92900 |
| 2024-06-17 | -63.66 | $75.81 | 93300 |
| 2024-06-14 | -72.26 | $75.41 | 94702 |
| 2024-06-13 | -47.10 | $76.58 | 99800 |
| 2024-06-12 | -33.98 | $77.19 | 158408 |
| 2024-06-11 | -34.79 | $76.65 | 147021 |
| 2024-06-10 | -59.54 | $75.69 | 170411 |
| 2024-06-07 | -48.97 | $76.10 | 97000 |
| 2024-06-06 | -24.48 | $77.05 | 88100 |
| 2024-06-05 | -23.45 | $77.09 | 115400 |
| 2024-06-04 | -59.02 | $75.71 | 193000 |
| 2024-06-03 | -37.63 | $76.54 | 131600 |
| 2024-05-31 | -7.37 | $77.67 | 296529 |
| 2024-05-30 | -3.87 | $76.75 | 329747 |
| 2024-05-29 | -69.94 | $74.26 | 202900 |
| 2024-05-28 | -36.78 | $74.90 | 140900 |
| 2024-05-24 | -21.01 | $75.46 | 107537 |
| 2024-05-23 | -34.32 | $74.55 | 117900 |
| 2024-05-22 | -20.28 | $75.13 | 117116 |
| 2024-05-21 | -9.51 | $75.99 | 254200 |
| 2024-05-20 | -13.77 | $75.65 | 63900 |
| 2024-05-17 | -9.23 | $75.98 | 103743 |
| 2024-05-16 | -13.97 | $75.50 | 143625 |
| 2024-05-15 | -16.65 | $75.26 | 157718 |
| 2024-05-14 | -18.55 | $75.09 | 168500 |
| 2024-05-13 | -12.57 | $75.59 | 165200 |
| 2024-05-10 | -3.90 | $76.39 | 116345 |
| 2024-05-09 | -5.85 | $76.21 | 152218 |
| 2024-05-08 | -0.58 | $76.13 | 213507 |
| 2024-05-07 | -2.53 | $75.62 | 168912 |
| 2024-05-06 | -2.35 | $74.99 | 108241 |
| 2024-05-03 | -15.29 | $74.00 | 176200 |
| 2024-05-02 | -6.49 | $74.50 | 170500 |
| 2024-05-01 | -16.71 | $73.65 | 237200 |
| 2024-04-30 | -2.99 | $73.22 | 229200 |
| 2024-04-29 | -11.04 | $72.68 | 257000 |
| 2024-04-26 | -39.74 | $70.36 | 271131 |
| 2024-04-25 | -51.66 | $69.64 | 244224 |
| 2024-04-24 | -45.20 | $70.03 | 1.3M |
| 2024-04-23 | -47.52 | $69.89 | 365200 |
| 2024-04-22 | -62.75 | $68.97 | 310300 |
| 2024-04-19 | -59.93 | $69.14 | 189100 |
| 2024-04-18 | -75.00 | $68.23 | 338605 |
| 2024-04-17 | -81.79 | $67.82 | 147200 |
| 2024-04-16 | -74.17 | $68.28 | 239800 |
| 2024-04-15 | -61.26 | $69.06 | 269845 |
| 2024-04-12 | -73.51 | $68.32 | 149300 |
| 2024-04-11 | -52.81 | $69.57 | 136900 |
| 2024-04-10 | -64.24 | $68.88 | 232716 |
| 2024-04-09 | -16.56 | $71.76 | 242500 |
| 2024-04-08 | -20.00 | $69.84 | 222806 |
| 2024-04-05 | -84.87 | $67.31 | 110414 |
| 2024-04-04 | -82.76 | $67.50 | 104700 |
| 2024-04-03 | -41.34 | $68.64 | 138038 |
| 2024-04-02 | -65.34 | $67.49 | 279800 |
| 2024-04-01 | -40.29 | $68.69 | 161000 |
| 2024-03-28 | -29.85 | $69.19 | 176200 |
| 2024-03-27 | -29.18 | $68.91 | 257700 |
| 2024-03-26 | -47.62 | $67.52 | 169600 |
| 2024-03-25 | -45.93 | $67.63 | 103338 |
| 2024-03-22 | -42.40 | $67.86 | 127645 |
| 2024-03-21 | -12.44 | $69.81 | 149000 |
| 2024-03-20 | -15.82 | $69.59 | 149100 |
| 2024-03-19 | -36.71 | $68.23 | 238946 |
| 2024-03-18 | -40.40 | $67.99 | 288108 |
| 2024-03-15 | -26.27 | $68.91 | 557024 |
| 2024-03-14 | -33.33 | $67.90 | 236200 |
| 2024-03-13 | -6.51 | $69.98 | 174540 |
| 2024-03-12 | -1.74 | $69.24 | 118700 |
| 2024-03-11 | -2.82 | $69.14 | 149500 |
| 2024-03-08 | -2.71 | $68.67 | 156208 |
| 2024-03-07 | -0.08 | $67.87 | 117205 |
| 2024-03-06 | -13.07 | $66.19 | 134245 |
| 2024-03-05 | -12.76 | $66.23 | 168200 |
| 2024-03-04 | -8.33 | $66.80 | 321639 |
| 2024-03-01 | -9.26 | $66.68 | 189320 |
| 2024-02-29 | -7.70 | $66.88 | 380644 |
| 2024-02-28 | -26.69 | $64.44 | 127141 |
| 2024-02-27 | -21.95 | $65.05 | 128500 |
| 2024-02-26 | -17.35 | $65.64 | 324113 |
| 2024-02-23 | -1.40 | $67.69 | 273603 |
| 2024-02-22 | -0.26 | $66.63 | 181912 |
| 2024-02-21 | -0.18 | $66.11 | 233400 |
| 2024-02-20 | -6.67 | $65.23 | 153538 |
| 2024-02-16 | -4.20 | $65.50 | 271900 |
| 2024-02-15 | -0.10 | $64.75 | 224000 |
| 2024-02-14 | -21.67 | $62.14 | 271100 |
| 2024-02-13 | -32.23 | $61.18 | 543608 |
| 2024-02-12 | -21.23 | $62.18 | 337234 |
| 2024-02-09 | -40.92 | $60.39 | 803249 |
| 2024-02-08 | -29.98 | $62.74 | 179940 |
| 2024-02-07 | -22.98 | $63.06 | 180500 |
| 2024-02-06 | -44.20 | $62.09 | 163011 |
| 2024-02-05 | -68.71 | $60.97 | 212944 |
| 2024-02-02 | -26.92 | $62.96 | 126000 |
| 2024-02-01 | -31.61 | $62.85 | 137200 |
| 2024-01-31 | -59.25 | $62.03 | 174300 |
| 2024-01-30 | -45.95 | $63.21 | 165900 |
| 2024-01-29 | -50.97 | $63.08 | 230400 |
| 2024-01-26 | -55.17 | $62.79 | 154128 |
| 2024-01-25 | -67.26 | $61.93 | 137100 |
| 2024-01-24 | -83.04 | $60.81 | 90800 |
| 2024-01-23 | -66.22 | $62.07 | 139820 |
| 2024-01-22 | -62.75 | $62.33 | 185600 |
| 2024-01-19 | -80.33 | $61.11 | 148539 |
| 2024-01-18 | -92.45 | $60.54 | 144239 |
| 2024-01-17 | -95.27 | $60.47 | 171700 |
| 2024-01-16 | -95.67 | $61.55 | 119508 |
| 2024-01-12 | -80.55 | $62.80 | 98424 |
| 2024-01-11 | -84.84 | $62.26 | 139800 |
| 2024-01-10 | -64.34 | $63.01 | 110204 |
| 2024-01-09 | -64.76 | $62.98 | 148213 |
| 2024-01-08 | -51.93 | $63.88 | 115401 |
| 2024-01-05 | -60.82 | $63.05 | 143400 |
| 2024-01-04 | -49.39 | $63.89 | 155735 |
| 2024-01-03 | -37.83 | $64.18 | 167023 |
| 2024-01-02 | -19.03 | $65.84 | 175441 |
| 2023-12-29 | -15.51 | $66.00 | 112500 |
| 2023-12-28 | -8.16 | $66.72 | 106724 |
| 2023-12-27 | -12.55 | $66.29 | 107120 |
| 2023-12-26 | -9.80 | $66.56 | 164300 |
| 2023-12-22 | -12.65 | $66.28 | 137619 |
| 2023-12-21 | -15.61 | $65.99 | 356224 |
| 2023-12-20 | -19.73 | $65.51 | 310145 |
| 2023-12-19 | -2.49 | $66.69 | 204500 |
| 2023-12-18 | -12.47 | $65.00 | 318318 |
| 2023-12-15 | -4.61 | $65.62 | 1.1M |
| 2023-12-14 | -10.47 | $65.06 | 325500 |
| 2023-12-13 | -3.98 | $63.51 | 243605 |
| 2023-12-12 | -13.02 | $61.52 | 208900 |
| 2023-12-11 | -16.32 | $61.33 | 248812 |
| 2023-12-08 | -15.63 | $61.37 | 114149 |
| 2023-12-07 | -7.36 | $61.67 | 215300 |
| 2023-12-06 | -23.16 | $60.79 | 186500 |
| 2023-12-05 | -34.65 | $60.15 | 348700 |
| 2023-12-04 | -40.04 | $59.85 | 137716 |
| 2023-12-01 | -42.37 | $59.72 | 217700 |
| 2023-11-30 | -72.89 | $57.94 | 195409 |
| 2023-11-29 | -55.47 | $58.43 | 259100 |
| 2023-11-28 | -59.57 | $58.16 | 234946 |
| 2023-11-27 | -55.52 | $58.21 | 198700 |
| 2023-11-24 | -46.63 | $58.83 | 109246 |
| 2023-11-22 | -54.38 | $58.29 | 1.9M |
| 2023-11-21 | -67.19 | $57.37 | 559404 |
| 2023-11-20 | -54.78 | $58.24 | 411850 |
| 2023-11-17 | -19.12 | $60.74 | 278749 |
| 2023-11-16 | -6.99 | $61.46 | 137616 |
| 2023-11-15 | -9.90 | $61.26 | 303414 |
| 2023-11-14 | -0.32 | $61.38 | 210639 |
| 2023-11-13 | -31.76 | $57.48 | 125810 |
| 2023-11-10 | -25.30 | $57.57 | 123300 |
| 2023-11-09 | -28.06 | $57.31 | 242500 |
| 2023-11-08 | -26.75 | $57.39 | 102128 |
| 2023-11-07 | -19.74 | $57.82 | 110800 |
| 2023-11-06 | -17.46 | $57.96 | 147424 |
| 2023-11-03 | -5.71 | $58.68 | 134400 |
| 2023-11-02 | -22.32 | $57.32 | 131600 |
| 2023-11-01 | -44.99 | $56.03 | 134800 |
| 2023-10-31 | -38.14 | $56.42 | 169900 |
| 2023-10-30 | -60.63 | $55.14 | 187700 |
| 2023-10-27 | -47.63 | $55.88 | 196729 |
| 2023-10-26 | -50.94 | $56.31 | 183000 |
| 2023-10-25 | -62.73 | $55.49 | 180612 |
| 2023-10-24 | -56.12 | $55.95 | 411100 |
| 2023-10-23 | -48.67 | $56.75 | 373906 |
| 2023-10-20 | -40.91 | $57.58 | 532600 |
| 2023-10-19 | -61.43 | $56.19 | 426069 |
| 2023-10-18 | -61.66 | $56.17 | 345300 |
| 2023-10-17 | -47.29 | $58.16 | 455042 |
| 2023-10-16 | -94.99 | $53.40 | 426200 |
| 2023-10-13 | -97.79 | $53.14 | 220600 |
| 2023-10-12 | -99.91 | $53.27 | 257000 |
| 2023-10-11 | -99.53 | $54.50 | 231000 |
| 2023-10-10 | -92.96 | $56.27 | 336800 |
| 2023-10-09 | -98.72 | $55.73 | 174900 |
| 2023-10-06 | -92.45 | $56.42 | 188100 |
| 2023-10-05 | -95.12 | $56.41 | 184100 |
| 2023-10-04 | -94.36 | $56.48 | 218426 |
| 2023-10-03 | -96.35 | $56.37 | 275400 |
| 2023-10-02 | -96.16 | $56.57 | 330700 |
| 2023-09-29 | -99.55 | $58.48 | 329720 |
| 2023-09-28 | -91.90 | $59.29 | 395900 |
| 2023-09-27 | -89.68 | $59.43 | 209537 |
| 2023-09-26 | -99.52 | $58.81 | 242216 |
| 2023-09-25 | -89.42 | $60.43 | 124930 |
| 2023-09-22 | -77.70 | $60.55 | 191600 |
| 2023-09-21 | -67.15 | $60.87 | 228013 |
| 2023-09-20 | -55.02 | $61.63 | 171500 |
| 2023-09-19 | -50.92 | $61.50 | 215709 |
| 2023-09-18 | -41.00 | $62.05 | 377010 |
| 2023-09-15 | -17.46 | $63.79 | 8.0M |
| 2023-09-14 | -21.52 | $63.49 | 373000 |
| 2023-09-13 | -40.55 | $62.01 | 249436 |
| 2023-09-12 | -36.92 | $62.23 | 211300 |
| 2023-09-11 | -21.50 | $63.42 | 232900 |
| 2023-09-08 | -15.54 | $63.88 | 241600 |
| 2023-09-07 | -9.72 | $64.33 | 279324 |
| 2023-09-06 | -3.50 | $64.81 | 283900 |
| 2023-09-05 | -3.45 | $64.64 | 580600 |
| 2023-09-01 | -15.76 | $62.01 | 135800 |
| 2023-08-31 | -18.58 | $61.61 | 155700 |
| 2023-08-30 | -32.66 | $61.67 | 138700 |
| 2023-08-29 | -48.11 | $60.79 | 121108 |
| 2023-08-28 | -50.74 | $60.67 | 136400 |
| 2023-08-25 | -65.53 | $60.09 | 134829 |
| 2023-08-24 | -76.28 | $59.45 | 150500 |
| 2023-08-23 | -76.31 | $59.62 | 224803 |
| 2023-08-22 | -84.70 | $58.82 | 134116 |
| 2023-08-21 | -92.24 | $58.10 | 197660 |
| 2023-08-18 | -87.53 | $58.55 | 549948 |
| 2023-08-17 | -89.67 | $58.40 | 158100 |
| 2023-08-16 | -95.38 | $57.98 | 162243 |
| 2023-08-15 | -95.83 | $57.92 | 139300 |
| 2023-08-14 | -95.99 | $58.35 | 238600 |
| 2023-08-11 | -97.78 | $58.88 | 163300 |
| 2023-08-10 | -93.65 | $59.44 | 245205 |
| 2023-08-09 | -98.88 | $59.32 | 180835 |
| 2023-08-08 | -92.13 | $60.49 | 170612 |
| 2023-08-07 | -93.55 | $61.66 | 131113 |
| 2023-08-04 | -97.99 | $61.54 | 133318 |
| 2023-08-03 | -99.54 | $62.11 | 187900 |
| 2023-08-02 | -83.93 | $63.95 | 208200 |
| 2023-08-01 | -89.53 | $63.69 | 200700 |
| 2023-07-31 | -86.33 | $64.04 | 272209 |
| 2023-07-28 | -78.39 | $64.74 | 165319 |
| 2023-07-27 | -71.33 | $65.44 | 177400 |
| 2023-07-26 | -66.67 | $65.86 | 343400 |
| 2023-07-25 | -73.22 | $65.27 | 196300 |
| 2023-07-24 | -84.22 | $64.28 | 285900 |
| 2023-07-21 | -71.89 | $65.39 | 323300 |
| 2023-07-20 | -59.24 | $69.37 | 127508 |
| 2023-07-19 | -57.32 | $69.77 | 178500 |
| 2023-07-18 | -83.33 | $68.48 | 153548 |
| 2023-07-17 | -93.18 | $67.90 | 136017 |
| 2023-07-14 | -82.00 | $68.85 | 123100 |
| 2023-07-13 | -86.64 | $68.65 | 159200 |
| 2023-07-12 | -79.71 | $69.34 | 192234 |
| 2023-07-11 | -88.49 | $68.54 | 192540 |
| 2023-07-10 | -89.61 | $68.52 | 161000 |
| 2023-07-07 | -93.51 | $68.20 | 176429 |
| 2023-07-06 | -96.88 | $67.84 | 122400 |
| 2023-07-05 | -92.43 | $69.54 | 111600 |
| 2023-07-03 | -76.69 | $71.10 | 117500 |
| 2023-06-30 | -76.39 | $71.13 | 136722 |
| 2023-06-29 | -77.80 | $70.99 | 122843 |
| 2023-06-28 | -91.62 | $69.62 | 112428 |
| 2023-06-27 | -93.91 | $69.91 | 100500 |
| 2023-06-26 | -86.65 | $70.59 | 102820 |
| 2023-06-23 | -99.24 | $69.56 | 282645 |
| 2023-06-22 | -96.80 | $71.45 | 93427 |
| 2023-06-21 | -84.68 | $72.40 | 107900 |
| 2023-06-20 | -75.67 | $73.07 | 144300 |
| 2023-06-16 | -55.24 | $74.59 | 276946 |
| 2023-06-15 | -45.30 | $75.33 | 128800 |
| 2023-06-14 | -54.84 | $74.62 | 130904 |
| 2023-06-13 | -40.32 | $75.70 | 126400 |
| 2023-06-12 | -45.16 | $75.34 | 137500 |
| 2023-06-09 | -42.20 | $75.56 | 194700 |
| 2023-06-08 | -13.44 | $77.70 | 133400 |
| 2023-06-07 | -6.59 | $78.21 | 162622 |
| 2023-06-06 | -7.93 | $76.83 | 148000 |
| 2023-06-05 | -45.79 | $74.54 | 86734 |
| 2023-06-02 | -3.47 | $77.10 | 130528 |
| 2023-06-01 | -67.47 | $73.01 | 78200 |
| 2023-05-31 | -86.35 | $72.03 | 156718 |
| 2023-05-30 | -73.78 | $72.96 | 94100 |
| 2023-05-26 | -81.65 | $72.54 | 97335 |
| 2023-05-25 | -91.76 | $72.00 | 86618 |
| 2023-05-24 | -92.34 | $72.32 | 110800 |
| 2023-05-23 | -63.93 | $73.39 | 111000 |
| 2023-05-22 | -47.72 | $74.28 | 78703 |
| 2023-05-19 | -50.82 | $74.11 | 138600 |
| 2023-05-18 | -44.81 | $74.44 | 87839 |
| 2023-05-17 | -55.19 | $73.87 | 130315 |
| 2023-05-16 | -68.49 | $73.14 | 91443 |
| 2023-05-15 | -46.99 | $74.32 | 83200 |
| 2023-05-12 | -59.56 | $73.63 | 152437 |
| 2023-05-11 | -43.17 | $74.53 | 108000 |
| 2023-05-10 | -47.18 | $74.31 | 85600 |
| 2023-05-09 | -46.26 | $74.79 | 86649 |
| 2023-05-08 | -29.75 | $75.85 | 83926 |
| 2023-05-05 | -30.54 | $75.80 | 100800 |
| 2023-05-04 | -42.88 | $75.02 | 129200 |
| 2023-05-03 | -35.60 | $75.48 | 157600 |
| 2023-05-02 | -34.65 | $75.54 | 157121 |
| 2023-05-01 | -30.70 | $75.79 | 123700 |
| 2023-04-28 | -51.74 | $74.46 | 229800 |
| 2023-04-27 | -63.77 | $73.70 | 157900 |
| 2023-04-26 | -95.09 | $71.72 | 223936 |
| 2023-04-25 | -87.21 | $73.16 | 189039 |
| 2023-04-24 | -89.10 | $74.05 | 128500 |
| 2023-04-21 | -40.16 | $74.79 | 116500 |
| 2023-04-20 | -38.39 | $74.92 | 122628 |
| 2023-04-19 | -33.47 | $75.28 | 111247 |
| 2023-04-18 | -42.21 | $74.64 | 97200 |
| 2023-04-17 | -28.69 | $75.63 | 99649 |
| 2023-04-14 | -29.94 | $75.32 | 125400 |
| 2023-04-13 | -15.61 | $76.33 | 96300 |
| 2023-04-12 | -20.07 | $75.93 | 104500 |
| 2023-04-11 | -6.91 | $77.11 | 121300 |
| 2023-04-10 | -4.86 | $76.39 | 168700 |
| 2023-04-06 | -16.71 | $75.44 | 173800 |
| 2023-04-05 | -26.56 | $74.65 | 146934 |
| 2023-04-04 | -23.57 | $74.89 | 110300 |
| 2023-04-03 | -14.21 | $75.64 | 127045 |
| 2023-03-31 | -2.38 | $76.56 | 249827 |
| 2023-03-30 | -25.17 | $74.41 | 102523 |
| 2023-03-29 | -22.25 | $74.63 | 194100 |
| 2023-03-28 | -26.36 | $74.32 | 151700 |
| 2023-03-27 | -31.05 | $74.20 | 89000 |
| 2023-03-24 | -39.54 | $73.53 | 163046 |
| 2023-03-23 | -67.68 | $71.31 | 159800 |
| 2023-03-22 | -74.52 | $70.77 | 152630 |
| 2023-03-21 | -60.71 | $71.86 | 197025 |
| 2023-03-20 | -66.91 | $71.43 | 164000 |
| 2023-03-17 | -83.68 | $70.35 | 509908 |
| 2023-03-16 | -75.10 | $71.27 | 200408 |
| 2023-03-15 | -80.67 | $70.97 | 290624 |
| 2023-03-14 | -79.00 | $71.14 | 132100 |
| 2023-03-13 | -95.98 | $69.41 | 131127 |
| 2023-03-10 | -81.14 | $70.11 | 190000 |
| 2023-03-09 | -66.58 | $71.74 | 113638 |
| 2023-03-08 | -55.23 | $73.01 | 99632 |
| 2023-03-07 | -54.42 | $73.10 | 133200 |
| 2023-03-06 | -48.08 | $73.81 | 125600 |
| 2023-03-03 | -27.26 | $76.14 | 81100 |
| 2023-03-02 | -31.19 | $75.70 | 99926 |
| 2023-03-01 | -37.53 | $74.99 | 132300 |
| 2023-02-28 | -33.96 | $75.39 | 175323 |
| 2023-02-27 | -34.05 | $75.38 | 162349 |
| 2023-02-24 | -39.32 | $74.79 | 124700 |
| 2023-02-23 | -38.78 | $74.85 | 143600 |
| 2023-02-22 | -39.59 | $74.76 | 273123 |
| 2023-02-21 | -41.56 | $74.54 | 241100 |
| 2023-02-17 | -15.19 | $77.49 | 288000 |
| 2023-02-16 | -9.74 | $78.10 | 318118 |
| 2023-02-15 | -0.89 | $79.09 | 244648 |
| 2023-02-14 | -7.20 | $78.18 | 315900 |
| 2023-02-13 | -19.27 | $76.84 | 273100 |
| 2023-02-10 | -44.29 | $74.10 | 361009 |
| 2023-02-09 | -82.50 | $72.49 | 389500 |
| 2023-02-08 | -44.46 | $75.70 | 112100 |
| 2023-02-07 | -22.44 | $77.31 | 290105 |
| 2023-02-06 | -19.84 | $77.50 | 118500 |
| 2023-02-03 | -6.43 | $78.48 | 121500 |
| 2023-02-02 | -1.25 | $78.85 | 180300 |
| 2023-02-01 | -19.76 | $76.99 | 181833 |
| 2023-01-31 | -37.00 | $75.69 | 261742 |
| 2023-01-30 | -66.98 | $73.43 | 212300 |
| 2023-01-27 | -78.78 | $72.54 | 74700 |
| 2023-01-26 | -70.82 | $73.14 | 125700 |
| 2023-01-25 | -68.97 | $73.28 | 146136 |
| 2023-01-24 | -74.40 | $72.87 | 190341 |
| 2023-01-23 | -44.16 | $75.15 | 118610 |
| 2023-01-20 | -59.42 | $74.00 | 195500 |
| 2023-01-19 | -42.44 | $75.28 | 108800 |
| 2023-01-18 | -32.36 | $76.04 | 110300 |
| 2023-01-17 | -12.47 | $77.54 | 97000 |
| 2023-01-13 | -6.25 | $77.99 | 76000 |
| 2023-01-12 | -0.68 | $78.29 | 123710 |
| 2023-01-11 | -2.57 | $76.63 | 107229 |
| 2023-01-10 | -28.42 | $75.12 | 180335 |
| 2023-01-09 | -46.23 | $74.08 | 115800 |
| 2023-01-06 | -42.64 | $74.29 | 91029 |
| 2023-01-05 | -85.45 | $71.79 | 155100 |
| 2023-01-04 | -65.59 | $73.12 | 108307 |
| 2023-01-03 | -73.66 | $72.67 | 132001 |
| 2022-12-30 | -69.18 | $72.92 | 76110 |
| 2022-12-29 | -51.79 | $73.89 | 84500 |
| 2022-12-28 | -80.11 | $72.31 | 50231 |
| 2022-12-27 | -64.52 | $73.18 | 62942 |
| 2022-12-23 | -69.00 | $72.93 | 51910 |
| 2022-12-22 | -80.29 | $72.30 | 88900 |
| 2022-12-21 | -68.28 | $72.97 | 121900 |
| 2022-12-20 | -86.92 | $71.93 | 92100 |
| 2022-12-19 | -92.47 | $71.62 | 124137 |
| 2022-12-16 | -75.59 | $72.63 | 602700 |
| 2022-12-15 | -65.96 | $72.44 | 119400 |
| 2022-12-14 | -42.25 | $74.00 | 170809 |
| 2022-12-13 | -30.55 | $74.77 | 169400 |
| 2022-12-12 | -32.03 | $74.19 | 109100 |
| 2022-12-09 | -48.04 | $73.25 | 90425 |
| 2022-12-08 | -38.67 | $73.80 | 128900 |
| 2022-12-07 | -32.18 | $73.38 | 83400 |
| 2022-12-06 | -30.62 | $73.51 | 133400 |
| 2022-12-05 | -16.87 | $74.66 | 94700 |
| 2022-12-02 | -4.74 | $75.65 | 99000 |
| 2022-12-01 | -11.33 | $74.49 | 137913 |
| 2022-11-30 | -0.68 | $74.71 | 244700 |
| 2022-11-29 | -12.62 | $73.51 | 95043 |
| 2022-11-28 | -9.72 | $73.76 | 139800 |
| 2022-11-25 | -4.17 | $74.24 | 48018 |
| 2022-11-23 | -0.96 | $74.23 | 149120 |
| 2022-11-22 | -7.97 | $73.58 | 118100 |
| 2022-11-21 | -16.19 | $72.82 | 90400 |
| 2022-11-18 | -13.64 | $72.73 | 158014 |
| 2022-11-17 | -18.34 | $72.21 | 140748 |
| 2022-11-16 | -24.66 | $71.51 | 182806 |
| 2022-11-15 | -18.70 | $72.17 | 168127 |
| 2022-11-14 | -25.38 | $71.43 | 211900 |
| 2022-11-11 | -16.35 | $72.43 | 200400 |
| 2022-11-10 | -8.02 | $72.46 | 166639 |
| 2022-11-09 | -54.65 | $67.75 | 97316 |
| 2022-11-08 | -40.50 | $69.18 | 120200 |
| 2022-11-07 | -39.90 | $69.24 | 216100 |
| 2022-11-04 | -48.61 | $68.36 | 122900 |
| 2022-11-03 | -59.90 | $67.22 | 118700 |
| 2022-11-02 | -58.12 | $67.40 | 160324 |
| 2022-11-01 | -28.12 | $70.43 | 116500 |
| 2022-10-31 | -18.41 | $71.46 | 305732 |
| 2022-10-28 | -25.20 | $70.77 | 194834 |
| 2022-10-27 | -39.57 | $69.31 | 165237 |
| 2022-10-26 | -46.75 | $68.58 | 279309 |
| 2022-10-25 | -51.87 | $68.06 | 313200 |
| 2022-10-24 | -80.12 | $65.19 | 371200 |
| 2022-10-21 | -77.02 | $68.94 | 270402 |
| 2022-10-20 | -61.58 | $69.82 | 235600 |
| 2022-10-19 | -40.31 | $71.14 | 195431 |
| 2022-10-18 | -44.14 | $72.16 | 157300 |
| 2022-10-17 | -56.97 | $71.12 | 170827 |
| 2022-10-14 | -83.05 | $69.02 | 122400 |
| 2022-10-13 | -67.20 | $70.32 | 153044 |
| 2022-10-12 | -93.61 | $69.15 | 164236 |
| 2022-10-11 | -86.75 | $69.74 | 248245 |
| 2022-10-10 | -80.49 | $70.69 | 162000 |
| 2022-10-07 | -97.62 | $68.97 | 154349 |
| 2022-10-06 | -85.76 | $70.80 | 121300 |
| 2022-10-05 | -73.23 | $72.27 | 105700 |
| 2022-10-04 | -65.05 | $73.23 | 116200 |
| 2022-10-03 | -87.21 | $70.63 | 143410 |
| 2022-09-30 | -98.21 | $69.34 | 198100 |
| 2022-09-29 | -94.18 | $69.86 | 160233 |
| 2022-09-28 | -82.76 | $71.29 | 286945 |
| 2022-09-27 | -95.65 | $69.75 | 151819 |
| 2022-09-26 | -98.07 | $70.51 | 207830 |
| 2022-09-23 | -96.32 | $71.00 | 246423 |
| 2022-09-22 | -96.34 | $72.75 | 150028 |
| 2022-09-21 | -94.67 | $73.49 | 170200 |
| 2022-09-20 | -87.34 | $74.37 | 143108 |
| 2022-09-19 | -76.94 | $75.77 | 157200 |
| 2022-09-16 | -90.07 | $74.30 | 327100 |
| 2022-09-15 | -97.38 | $74.37 | 134300 |
| 2022-09-14 | -91.48 | $75.99 | 137600 |
| 2022-09-13 | -96.47 | $76.81 | 135629 |
| 2022-09-12 | -66.46 | $80.78 | 92500 |
| 2022-09-09 | -74.46 | $79.75 | 101414 |
| 2022-09-08 | -85.25 | $78.36 | 124600 |
| 2022-09-07 | -82.92 | $78.66 | 163631 |
| 2022-09-06 | -97.75 | $76.75 | 179940 |
| 2022-09-02 | -93.45 | $77.64 | 130000 |
| 2022-09-01 | -91.05 | $79.37 | 114501 |
| 2022-08-31 | -95.93 | $79.67 | 120120 |
| 2022-08-30 | -96.29 | $80.52 | 241243 |
| 2022-08-29 | -95.92 | $80.87 | 96617 |
| 2022-08-26 | -99.61 | $81.58 | 91700 |
| 2022-08-25 | -64.86 | $84.78 | 104800 |
| 2022-08-24 | -88.62 | $83.11 | 163727 |
| 2022-08-23 | -85.49 | $83.33 | 140919 |
| 2022-08-22 | -69.56 | $84.45 | 153000 |
| 2022-08-19 | -40.68 | $86.48 | 133000 |
| 2022-08-18 | -22.33 | $87.77 | 95619 |
| 2022-08-17 | -23.60 | $87.45 | 90900 |
| 2022-08-16 | -5.94 | $88.80 | 184300 |
| 2022-08-15 | -3.02 | $89.04 | 156908 |
| 2022-08-12 | -3.38 | $87.89 | 114400 |
| 2022-08-11 | -13.97 | $86.92 | 236544 |
| 2022-08-10 | -15.89 | $85.98 | 141528 |
| 2022-08-09 | -50.00 | $82.46 | 267600 |
| 2022-08-08 | -18.60 | $85.70 | 174800 |
| 2022-08-05 | -29.17 | $84.61 | 209400 |
| 2022-08-04 | -13.57 | $86.22 | 154536 |
| 2022-08-03 | -22.67 | $85.28 | 160432 |
| 2022-08-02 | -14.44 | $86.13 | 112902 |
| 2022-08-01 | -6.89 | $86.89 | 167243 |
| 2022-07-29 | -6.87 | $85.98 | 179525 |
| 2022-07-28 | -0.44 | $86.41 | 194914 |
| 2022-07-27 | -4.00 | $85.23 | 363800 |
| 2022-07-26 | -29.78 | $83.10 | 263000 |
| 2022-07-25 | -26.27 | $83.39 | 176742 |
| 2022-07-22 | -18.77 | $84.01 | 281830 |
| 2022-07-21 | 0.00 | $84.27 | 273600 |
| 2022-07-20 | -1.61 | $81.84 | 235900 |
| 2022-07-19 | -18.71 | $80.32 | 405800 |
| 2022-07-18 | -29.36 | $79.27 | 355100 |
| 2022-07-15 | -17.66 | $80.35 | 135015 |
| 2022-07-14 | -29.04 | $79.30 | 129625 |
| 2022-07-13 | -30.23 | $79.19 | 111529 |
| 2022-07-12 | -25.14 | $79.66 | 118025 |
| 2022-07-11 | -20.80 | $80.10 | 125413 |
| 2022-07-08 | -35.91 | $80.46 | 158100 |
| 2022-07-07 | -41.21 | $81.24 | 136600 |
| 2022-07-06 | -43.08 | $81.18 | 117100 |
| 2022-07-05 | -54.58 | $79.84 | 148200 |
| 2022-07-01 | -50.80 | $80.43 | 127645 |
| 2022-06-30 | -49.97 | $80.56 | 194418 |
| 2022-06-29 | -55.99 | $79.62 | 119188 |
| 2022-06-28 | -61.62 | $78.76 | 189000 |
| 2022-06-27 | -45.98 | $81.21 | 129938 |
| 2022-06-24 | -46.74 | $81.09 | 993400 |
| 2022-06-23 | -71.46 | $77.22 | 282819 |
| 2022-06-22 | -80.33 | $75.83 | 194132 |
| 2022-06-21 | -91.06 | $74.15 | 332114 |
| 2022-06-17 | -98.21 | $73.03 | 412509 |
| 2022-06-16 | -97.00 | $73.87 | 257500 |
| 2022-06-15 | -95.54 | $76.40 | 217200 |
| 2022-06-14 | -96.62 | $76.97 | 226600 |
| 2022-06-13 | -91.11 | $78.57 | 202125 |
| 2022-06-10 | -99.61 | $80.76 | 117500 |
| 2022-06-09 | -61.65 | $83.54 | 142700 |
| 2022-06-08 | -43.67 | $84.96 | 106518 |
| 2022-06-07 | -12.15 | $87.45 | 313700 |
| 2022-06-06 | -15.19 | $87.21 | 126100 |
| 2022-06-03 | -16.08 | $87.14 | 108801 |
| 2022-06-02 | -8.99 | $87.70 | 155900 |
| 2022-06-01 | -26.71 | $86.30 | 174208 |
| 2022-05-31 | -12.28 | $87.44 | 334728 |
| 2022-05-27 | -9.54 | $87.62 | 184100 |
| 2022-05-26 | -10.61 | $87.00 | 179900 |
| 2022-05-25 | -28.93 | $85.67 | 173049 |
| 2022-05-24 | -54.41 | $83.82 | 185000 |
| 2022-05-23 | -56.06 | $83.70 | 170245 |
| 2022-05-20 | -52.34 | $83.97 | 241810 |
| 2022-05-19 | -61.98 | $83.27 | 173703 |
| 2022-05-18 | -70.39 | $82.66 | 260829 |
| 2022-05-17 | -55.51 | $83.74 | 322206 |
| 2022-05-16 | -67.22 | $82.89 | 266916 |
| 2022-05-13 | -55.79 | $83.72 | 170500 |
| 2022-05-12 | -78.10 | $82.10 | 175700 |
| 2022-05-11 | -94.86 | $81.49 | 300902 |
| 2022-05-10 | -64.95 | $83.47 | 310637 |
| 2022-05-09 | -80.51 | $82.44 | 272800 |
| 2022-05-06 | -87.76 | $82.18 | 330646 |
| 2022-05-05 | -38.30 | $85.33 | 191718 |
| 2022-05-04 | -1.88 | $87.65 | 183885 |
| 2022-05-03 | -49.76 | $84.50 | 302800 |
| 2022-05-02 | -33.23 | $85.52 | 301746 |
| 2022-04-29 | -40.74 | $84.60 | 437330 |
| 2022-04-28 | -29.39 | $84.98 | 266729 |
| 2022-04-27 | -63.18 | $83.37 | 251500 |
| 2022-04-26 | -89.16 | $81.98 | 425624 |
| 2022-04-25 | -36.89 | $84.50 | 687519 |
| 2022-04-22 | -48.70 | $83.76 | 188409 |
| 2022-04-21 | -40.08 | $83.86 | 221100 |
| 2022-04-20 | -22.28 | $85.03 | 92225 |
| 2022-04-19 | -26.68 | $84.69 | 110431 |
| 2022-04-18 | -57.51 | $82.31 | 137000 |
| 2022-04-14 | -55.83 | $82.44 | 160300 |
| 2022-04-13 | -40.76 | $83.53 | 159800 |
| 2022-04-12 | -56.76 | $82.05 | 255637 |
| 2022-04-11 | -38.28 | $82.62 | 227600 |
| 2022-04-08 | -28.73 | $83.55 | 177600 |
| 2022-04-07 | -19.13 | $84.55 | 196700 |
| 2022-04-06 | -21.48 | $84.28 | 193538 |
| 2022-04-05 | -21.65 | $84.26 | 187500 |
| 2022-04-04 | -8.44 | $85.71 | 162246 |
| 2022-04-01 | -8.36 | $85.72 | 308703 |
| 2022-03-31 | -22.73 | $83.95 | 174800 |
| 2022-03-30 | -16.96 | $84.66 | 194000 |
| 2022-03-29 | -1.97 | $86.39 | 306316 |
| 2022-03-28 | -0.48 | $82.75 | 191345 |
| 2022-03-25 | -17.88 | $81.00 | 189200 |
| 2022-03-24 | -22.25 | $80.65 | 108100 |
| 2022-03-23 | -36.25 | $79.53 | 176925 |
| 2022-03-22 | -22.00 | $80.67 | 139036 |
| 2022-03-21 | -25.38 | $80.40 | 106900 |
| 2022-03-18 | -16.63 | $81.10 | 381400 |
| 2022-03-17 | -30.38 | $80.00 | 147400 |
| 2022-03-16 | -36.76 | $80.09 | 247600 |
| 2022-03-15 | -65.06 | $77.76 | 126343 |
| 2022-03-14 | -80.80 | $76.26 | 141428 |
| 2022-03-11 | -90.77 | $75.31 | 275500 |
| 2022-03-10 | -81.55 | $76.50 | 127606 |
| 2022-03-09 | -71.48 | $77.63 | 152141 |
| 2022-03-08 | -94.03 | $75.10 | 234234 |
| 2022-03-07 | -99.79 | $75.92 | 203300 |
| 2022-03-04 | -75.27 | $79.38 | 228100 |
| 2022-03-03 | -58.22 | $80.80 | 134600 |
| 2022-03-02 | -70.47 | $79.78 | 200822 |
| 2022-03-01 | -85.47 | $78.53 | 372200 |
| 2022-02-28 | -42.26 | $82.13 | 339139 |
| 2022-02-25 | -48.26 | $81.63 | 204612 |
| 2022-02-24 | -84.71 | $78.78 | 335400 |
| 2022-02-23 | -95.14 | $79.55 | 201200 |
| 2022-02-22 | -88.11 | $80.23 | 201208 |
| 2022-02-18 | -80.32 | $81.02 | 349600 |
| 2022-02-17 | -78.66 | $81.76 | 427116 |
| 2022-02-16 | -84.62 | $81.13 | 426804 |
| 2022-02-15 | -70.14 | $83.09 | 626133 |
| 2022-02-14 | -91.51 | $80.22 | 309283 |
| 2022-02-11 | -91.34 | $80.35 | 445000 |
| 2022-02-10 | -81.10 | $83.43 | 551900 |
| 2022-02-09 | -77.13 | $84.25 | 399200 |
| 2022-02-08 | -85.09 | $82.98 | 310900 |
| 2022-02-07 | -89.72 | $82.24 | 307200 |
| 2022-02-04 | -95.84 | $81.38 | 702600 |
| 2022-02-03 | -95.61 | $82.16 | 411008 |
| 2022-02-02 | -96.33 | $83.65 | 597400 |
| 2022-02-01 | -94.76 | $83.95 | 433000 |
| 2022-01-31 | -90.87 | $84.74 | 239300 |
| 2022-01-28 | -91.78 | $84.57 | 206606 |
| 2022-01-27 | -94.91 | $84.60 | 208500 |
| 2022-01-26 | -95.59 | $85.30 | 364725 |
| 2022-01-25 | -88.75 | $87.16 | 287446 |
| 2022-01-24 | -84.32 | $88.59 | 230700 |
| 2022-01-21 | -99.69 | $89.04 | 148637 |
| 2022-01-20 | -98.39 | $90.14 | 353907 |
| 2022-01-19 | -95.16 | $90.75 | 112043 |
| 2022-01-18 | -95.07 | $90.76 | 115400 |
| 2022-01-14 | -98.49 | $92.00 | 104548 |
| 2022-01-13 | -89.19 | $94.09 | 77000 |
| 2022-01-12 | -82.56 | $94.66 | 115200 |
| 2022-01-11 | -71.98 | $95.57 | 104818 |
| 2022-01-10 | -80.12 | $94.87 | 133002 |
| 2022-01-07 | -72.09 | $95.56 | 112648 |
| 2022-01-06 | -55.00 | $97.03 | 136000 |
| 2022-01-05 | -51.63 | $97.32 | 143312 |
| 2022-01-04 | -27.79 | $99.37 | 137914 |
| 2022-01-03 | -27.09 | $99.43 | 143336 |
| 2021-12-31 | -12.88 | $100.06 | 92500 |
| 2021-12-30 | -18.81 | $99.59 | 91245 |
| 2021-12-29 | -8.96 | $100.37 | 108600 |
| 2021-12-28 | -9.97 | $100.29 | 126100 |
| 2021-12-27 | -26.87 | $99.12 | 75017 |
| 2021-12-23 | -51.04 | $97.15 | 73240 |
| 2021-12-22 | -57.81 | $97.21 | 94737 |
| 2021-12-21 | -60.96 | $97.22 | 146300 |
| 2021-12-20 | -83.68 | $94.96 | 338330 |
| 2021-12-17 | -81.99 | $97.18 | 386842 |
| 2021-12-16 | -76.49 | $97.65 | 178800 |
| 2021-12-15 | -79.96 | $97.78 | 370000 |
| 2021-12-14 | -80.81 | $97.69 | 252500 |
| 2021-12-13 | -78.00 | $97.99 | 142332 |
| 2021-12-10 | -67.13 | $99.15 | 129000 |
| 2021-12-09 | -69.38 | $98.91 | 113200 |
| 2021-12-08 | -66.39 | $99.23 | 136200 |
| 2021-12-07 | -74.81 | $98.33 | 145247 |
| 2021-12-06 | -65.07 | $99.37 | 218700 |
| 2021-12-03 | -99.44 | $95.70 | 209100 |
| 2021-12-02 | -83.83 | $97.56 | 220015 |
| 2021-12-01 | -95.19 | $96.43 | 223648 |
| 2021-11-30 | -79.49 | $97.29 | 300815 |
| 2021-11-29 | -61.09 | $99.38 | 148500 |
| 2021-11-26 | -50.43 | $99.92 | 112240 |
| 2021-11-24 | -30.10 | $102.50 | 144535 |
| 2021-11-23 | -27.27 | $102.86 | 141323 |
| 2021-11-22 | -25.69 | $103.06 | 132900 |
| 2021-11-19 | -29.24 | $102.61 | 248809 |
| 2021-11-18 | -32.07 | $102.25 | 167300 |
| 2021-11-17 | -28.92 | $102.65 | 206400 |
| 2021-11-16 | -7.06 | $105.34 | 277200 |
| 2021-11-15 | -0.32 | $102.98 | 270716 |
| 2021-11-12 | -1.34 | $101.71 | 139700 |
| 2021-11-11 | -8.44 | $99.73 | 101818 |
| 2021-11-10 | -7.69 | $99.46 | 100248 |
| 2021-11-09 | -0.70 | $99.49 | 106607 |
| 2021-11-08 | -0.62 | $99.32 | 114628 |
| 2021-11-05 | -6.82 | $98.05 | 157617 |
| 2021-11-04 | -19.94 | $96.58 | 203709 |
| 2021-11-03 | -21.26 | $96.44 | 208315 |
| 2021-11-02 | -16.18 | $96.98 | 251420 |
| 2021-11-01 | -30.29 | $95.48 | 158924 |
| 2021-10-29 | -29.16 | $95.60 | 266100 |
| 2021-10-28 | -43.18 | $94.11 | 119800 |
| 2021-10-27 | -37.63 | $94.70 | 226000 |
| 2021-10-26 | -20.51 | $96.52 | 161812 |
| 2021-10-25 | -21.26 | $96.44 | 103907 |
| 2021-10-22 | -25.40 | $96.00 | 160100 |
| 2021-10-21 | -20.32 | $96.54 | 155146 |
| 2021-10-20 | -27.09 | $95.82 | 111500 |
| 2021-10-19 | -25.87 | $95.95 | 258300 |
| 2021-10-18 | -22.95 | $96.26 | 242336 |
| 2021-10-15 | -23.42 | $96.21 | 323100 |
| 2021-10-14 | -42.59 | $91.79 | 303100 |
| 2021-10-13 | -89.51 | $88.75 | 181532 |
| 2021-10-12 | -87.39 | $89.49 | 203332 |
| 2021-10-11 | -94.30 | $89.09 | 114916 |
| 2021-10-08 | -93.58 | $89.16 | 151532 |
| 2021-10-07 | -64.06 | $90.86 | 273036 |
| 2021-10-06 | -63.37 | $90.90 | 360812 |
| 2021-10-05 | -38.06 | $91.81 | 397506 |
| 2021-10-04 | -19.44 | $93.15 | 233900 |
| 2021-10-01 | -6.56 | $94.04 | 262400 |
| 2021-09-30 | -44.66 | $91.08 | 259100 |
| 2021-09-29 | -13.86 | $92.78 | 188425 |
| 2021-09-28 | -26.68 | $91.79 | 191330 |
| 2021-09-27 | -15.03 | $92.69 | 184902 |
| 2021-09-24 | -24.91 | $91.85 | 185500 |
| 2021-09-23 | -20.63 | $92.09 | 292640 |
| 2021-09-22 | -23.45 | $91.85 | 284600 |
| 2021-09-21 | -42.67 | $90.21 | 240898 |
| 2021-09-20 | -46.89 | $89.85 | 269400 |
| 2021-09-17 | -28.49 | $91.40 | 703335 |
| 2021-09-16 | -11.63 | $92.85 | 211400 |
| 2021-09-15 | -4.96 | $93.30 | 285517 |
| 2021-09-14 | -10.10 | $91.48 | 231223 |
| 2021-09-13 | -26.70 | $90.33 | 166709 |
| 2021-09-10 | -15.87 | $91.08 | 221215 |
| 2021-09-09 | -21.79 | $90.67 | 287800 |
| 2021-09-08 | -0.23 | $89.67 | 236723 |
| 2021-09-07 | -28.61 | $87.97 | 238610 |
| 2021-09-03 | -22.83 | $88.19 | 206700 |
| 2021-09-02 | -26.25 | $88.06 | 253452 |
| 2021-09-01 | -28.53 | $87.97 | 271300 |
| 2021-08-31 | -55.11 | $86.85 | 218017 |
| 2021-08-30 | -51.62 | $86.99 | 121416 |
| 2021-08-27 | -33.42 | $87.72 | 205731 |
| 2021-08-26 | -92.27 | $85.36 | 120844 |
| 2021-08-25 | -61.10 | $86.61 | 127900 |
| 2021-08-24 | -40.57 | $87.06 | 131621 |
| 2021-08-23 | -43.41 | $86.92 | 112817 |
| 2021-08-20 | -58.01 | $86.20 | 206000 |
| 2021-08-19 | -55.56 | $85.46 | 167329 |
| 2021-08-18 | -37.89 | $86.04 | 92238 |
| 2021-08-17 | -20.83 | $87.40 | 125011 |
| 2021-08-16 | -2.03 | $88.84 | 79500 |
| 2021-08-13 | -1.11 | $88.87 | 68300 |
| 2021-08-12 | -1.55 | $88.40 | 83911 |
| 2021-08-11 | -0.78 | $88.35 | 67945 |
| 2021-08-10 | -8.44 | $87.54 | 80600 |
| 2021-08-09 | -17.08 | $86.66 | 93834 |
| 2021-08-06 | -12.56 | $87.12 | 73400 |
| 2021-08-05 | -21.79 | $86.18 | 95703 |
| 2021-08-04 | -32.58 | $85.08 | 92700 |
| 2021-08-03 | -13.05 | $87.07 | 127936 |
| 2021-08-02 | -15.90 | $86.78 | 209300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.76
2026-07-30
Close Price
$123.96
Vol: 349764Average Directional Index - Detailed Analysis
Minimum
6.52
Average
20.60
Maximum
53.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-30 | 13.76 | $123.96 | 349764 |
| 2026-07-29 | 13.55 | $122.60 | 470400 |
| 2026-07-28 | 13.36 | $124.57 | 607900 |
| 2026-07-27 | 13.15 | $124.93 | 808400 |
| 2026-07-24 | 12.50 | $126.79 | 1.9M |
| 2026-07-23 | 12.04 | $117.03 | 1.6M |
| 2026-07-22 | 12.65 | $112.46 | 717964 |
| 2026-07-21 | 12.50 | $108.96 | 634832 |
| 2026-07-20 | 11.96 | $109.71 | 512200 |
| 2026-07-17 | 11.50 | $109.05 | 545000 |
| 2026-07-16 | 10.92 | $110.80 | 520000 |
| 2026-07-15 | 10.53 | $113.53 | 489722 |
| 2026-07-14 | 10.28 | $113.54 | 418533 |
| 2026-07-13 | 10.21 | $114.00 | 514146 |
| 2026-07-10 | 10.13 | $115.84 | 1.2M |
| 2026-07-09 | 10.14 | $119.98 | 331500 |
| 2026-07-08 | 10.63 | $119.25 | 414500 |
| 2026-07-07 | 11.14 | $123.32 | 306620 |
| 2026-07-06 | 11.12 | $124.46 | 264419 |
| 2026-07-02 | 11.19 | $124.49 | 337800 |
| 2026-07-01 | 11.21 | $122.56 | 282502 |
| 2026-06-30 | 11.22 | $123.29 | 519934 |
| 2026-06-29 | 11.43 | $118.56 | 661500 |
| 2026-06-26 | 12.01 | $120.18 | 1.2M |
| 2026-06-25 | 12.28 | $121.82 | 539400 |
| 2026-06-24 | 12.22 | $120.90 | 536817 |
| 2026-06-23 | 12.37 | $118.74 | 382900 |
| 2026-06-22 | 12.67 | $119.07 | 537369 |
| 2026-06-18 | 13.14 | $113.48 | 939530 |
| 2026-06-17 | 13.35 | $111.05 | 656644 |
| 2026-06-16 | 13.58 | $111.71 | 1.6M |
| 2026-06-15 | 13.86 | $121.94 | 319119 |
| 2026-06-12 | 13.57 | $124.11 | 242425 |
| 2026-06-11 | 12.96 | $124.19 | 370500 |
| 2026-06-10 | 12.46 | $119.78 | 270300 |
| 2026-06-09 | 12.44 | $119.47 | 376420 |
| 2026-06-08 | 12.45 | $112.86 | 289200 |
| 2026-06-05 | 13.05 | $112.19 | 202000 |
| 2026-06-04 | 13.55 | $112.79 | 312500 |
| 2026-06-03 | 14.25 | $112.87 | 442335 |
| 2026-06-02 | 14.99 | $113.36 | 342946 |
| 2026-06-01 | 15.64 | $111.76 | 411847 |
| 2026-05-29 | 16.33 | $113.85 | 359200 |
| 2026-05-28 | 16.84 | $116.61 | 243100 |
| 2026-05-27 | 17.20 | $117.79 | 301845 |
| 2026-05-26 | 17.29 | $116.86 | 374901 |
| 2026-05-22 | 17.46 | $114.44 | 239126 |
| 2026-05-21 | 18.04 | $113.09 | 449900 |
| 2026-05-20 | 18.65 | $114.09 | 373522 |
| 2026-05-19 | 19.02 | $114.10 | 501300 |
| 2026-05-18 | 19.66 | $113.91 | 356019 |
| 2026-05-15 | 19.90 | $113.93 | 358237 |
| 2026-05-14 | 20.09 | $117.24 | 361500 |
| 2026-05-13 | 20.06 | $115.76 | 345605 |
| 2026-05-12 | 20.20 | $115.95 | 401300 |
| 2026-05-11 | 20.31 | $117.33 | 348800 |
| 2026-05-08 | 20.29 | $118.20 | 358449 |
| 2026-05-07 | 20.15 | $117.85 | 357200 |
| 2026-05-06 | 20.00 | $119.12 | 485100 |
| 2026-05-05 | 19.84 | $115.73 | 415602 |
| 2026-05-04 | 19.84 | $114.47 | 420200 |
| 2026-05-01 | 20.01 | $112.93 | 405746 |
| 2026-04-30 | 20.07 | $113.64 | 1.2M |
| 2026-04-29 | 20.14 | $120.54 | 426300 |
| 2026-04-28 | 19.05 | $123.07 | 554621 |
| 2026-04-27 | 17.39 | $124.64 | 1.1M |
| 2026-04-24 | 15.82 | $123.15 | 1.8M |
| 2026-04-23 | 14.27 | $99.23 | 662400 |
| 2026-04-22 | 14.97 | $95.71 | 404500 |
| 2026-04-21 | 15.49 | $97.88 | 397400 |
| 2026-04-20 | 15.62 | $99.83 | 278728 |
| 2026-04-17 | 15.42 | $100.26 | 434400 |
| 2026-04-16 | 15.20 | $95.33 | 273900 |
| 2026-04-15 | 15.98 | $92.01 | 270130 |
| 2026-04-14 | 16.49 | $93.34 | 146800 |
| 2026-04-13 | 17.18 | $94.23 | 238810 |
| 2026-04-10 | 17.93 | $93.16 | 211000 |
| 2026-04-09 | 18.86 | $92.69 | 314108 |
| 2026-04-08 | 19.84 | $93.94 | 448500 |
| 2026-04-07 | 20.67 | $92.17 | 228523 |
| 2026-04-06 | 21.53 | $92.21 | 291100 |
| 2026-04-02 | 22.41 | $92.33 | 312000 |
| 2026-04-01 | 23.23 | $91.55 | 586432 |
| 2026-03-31 | 24.10 | $86.44 | 273500 |
| 2026-03-30 | 24.07 | $87.19 | 265200 |
| 2026-03-27 | 24.24 | $86.66 | 243516 |
| 2026-03-26 | 24.08 | $87.00 | 219533 |
| 2026-03-25 | 23.95 | $86.79 | 218543 |
| 2026-03-24 | 23.63 | $84.78 | 329147 |
| 2026-03-23 | 22.89 | $84.83 | 314100 |
| 2026-03-20 | 22.24 | $82.96 | 944714 |
| 2026-03-19 | 21.38 | $86.00 | 293300 |
| 2026-03-18 | 20.55 | $85.62 | 354503 |
| 2026-03-17 | 19.85 | $89.15 | 256200 |
| 2026-03-16 | 19.43 | $88.41 | 252151 |
| 2026-03-13 | 19.02 | $89.15 | 265400 |
| 2026-03-12 | 18.59 | $91.63 | 210828 |
| 2026-03-11 | 18.32 | $90.97 | 243105 |
| 2026-03-10 | 17.97 | $91.02 | 168215 |
| 2026-03-09 | 17.62 | $91.32 | 243700 |
| 2026-03-06 | 16.94 | $91.52 | 237500 |
| 2026-03-05 | 16.42 | $93.30 | 173800 |
| 2026-03-04 | 16.12 | $95.92 | 208800 |
| 2026-03-03 | 16.17 | $97.53 | 223700 |
| 2026-03-02 | 16.23 | $100.58 | 343701 |
| 2026-02-27 | 17.04 | $101.53 | 460800 |
| 2026-02-26 | 17.89 | $97.87 | 398900 |
| 2026-02-25 | 18.22 | $96.78 | 326200 |
| 2026-02-24 | 18.38 | $95.20 | 340118 |
| 2026-02-23 | 18.29 | $91.87 | 307116 |
| 2026-02-20 | 17.64 | $90.47 | 260289 |
| 2026-02-19 | 16.79 | $90.69 | 319600 |
| 2026-02-18 | 15.89 | $91.62 | 340700 |
| 2026-02-17 | 15.17 | $92.39 | 538418 |
| 2026-02-13 | 14.42 | $93.03 | 1.6M |
| 2026-02-12 | 13.62 | $97.93 | 597771 |
| 2026-02-11 | 13.87 | $102.33 | 383711 |
| 2026-02-10 | 13.30 | $102.05 | 433800 |
| 2026-02-09 | 12.82 | $100.13 | 275200 |
| 2026-02-06 | 12.75 | $97.48 | 282600 |
| 2026-02-05 | 13.12 | $96.14 | 363227 |
| 2026-02-04 | 13.51 | $94.13 | 285743 |
| 2026-02-03 | 12.68 | $93.09 | 299100 |
| 2026-02-02 | 11.81 | $94.98 | 257500 |
| 2026-01-30 | 11.54 | $94.52 | 312842 |
| 2026-01-29 | 11.26 | $95.60 | 334025 |
| 2026-01-28 | 11.39 | $95.06 | 212300 |
| 2026-01-27 | 11.53 | $94.57 | 160100 |
| 2026-01-26 | 11.91 | $95.89 | 199900 |
| 2026-01-23 | 12.39 | $96.02 | 131715 |
| 2026-01-22 | 12.90 | $98.30 | 144600 |
| 2026-01-21 | 12.77 | $97.68 | 185600 |
| 2026-01-20 | 12.80 | $95.17 | 194100 |
| 2026-01-16 | 13.18 | $97.30 | 200039 |
| 2026-01-15 | 13.25 | $97.30 | 162200 |
| 2026-01-14 | 13.23 | $96.07 | 309002 |
| 2026-01-13 | 13.33 | $95.33 | 316200 |
| 2026-01-12 | 13.28 | $98.70 | 210638 |
| 2026-01-09 | 12.39 | $98.12 | 189220 |
| 2026-01-08 | 11.88 | $96.98 | 149044 |
| 2026-01-07 | 11.64 | $93.62 | 191800 |
| 2026-01-06 | 11.97 | $94.82 | 240100 |
| 2026-01-05 | 12.09 | $94.85 | 230000 |
| 2026-01-02 | 12.22 | $93.44 | 128231 |
| 2025-12-31 | 12.61 | $93.95 | 121007 |
| 2025-12-30 | 13.20 | $94.44 | 113423 |
| 2025-12-29 | 13.50 | $95.25 | 115332 |
| 2025-12-26 | 13.56 | $96.11 | 187000 |
| 2025-12-24 | 13.49 | $96.18 | 59300 |
| 2025-12-23 | 13.47 | $96.36 | 126900 |
| 2025-12-22 | 13.38 | $97.23 | 261800 |
| 2025-12-19 | 13.25 | $96.75 | 923100 |
| 2025-12-18 | 13.04 | $97.14 | 237234 |
| 2025-12-17 | 12.85 | $96.56 | 594439 |
| 2025-12-16 | 12.70 | $93.84 | 211537 |
| 2025-12-15 | 13.24 | $94.10 | 277420 |
| 2025-12-12 | 13.80 | $93.91 | 385623 |
| 2025-12-11 | 14.17 | $95.76 | 336319 |
| 2025-12-10 | 14.78 | $94.56 | 376900 |
| 2025-12-09 | 15.41 | $92.66 | 260720 |
| 2025-12-08 | 15.55 | $90.02 | 264616 |
| 2025-12-05 | 15.70 | $92.39 | 199700 |
| 2025-12-04 | 16.37 | $94.42 | 261400 |
| 2025-12-03 | 17.12 | $92.62 | 363500 |
| 2025-12-02 | 17.97 | $94.81 | 181625 |
| 2025-12-01 | 18.51 | $95.65 | 266904 |
| 2025-11-28 | 19.04 | $97.49 | 119800 |
| 2025-11-26 | 18.97 | $97.65 | 465300 |
| 2025-11-25 | 18.89 | $97.30 | 292441 |
| 2025-11-24 | 18.88 | $96.28 | 317312 |
| 2025-11-21 | 19.23 | $94.87 | 504400 |
| 2025-11-20 | 19.84 | $93.30 | 310134 |
| 2025-11-19 | 20.79 | $93.07 | 211352 |
| 2025-11-18 | 21.79 | $93.33 | 226900 |
| 2025-11-17 | 22.91 | $92.74 | 165400 |
| 2025-11-14 | 24.01 | $93.93 | 245408 |
| 2025-11-13 | 24.86 | $95.25 | 351479 |
| 2025-11-12 | 25.58 | $94.81 | 308900 |
| 2025-11-11 | 26.43 | $94.61 | 276420 |
| 2025-11-10 | 27.49 | $92.88 | 309300 |
| 2025-11-07 | 28.93 | $93.17 | 296640 |
| 2025-11-06 | 30.44 | $91.98 | 388200 |
| 2025-11-05 | 31.99 | $96.09 | 478922 |
| 2025-11-04 | 33.63 | $91.28 | 621000 |
| 2025-11-03 | 35.11 | $91.91 | 915731 |
| 2025-10-31 | 36.66 | $94.29 | 1.1M |
| 2025-10-30 | 38.49 | $89.75 | 705865 |
| 2025-10-29 | 38.20 | $90.02 | 494407 |
| 2025-10-28 | 37.97 | $94.44 | 529245 |
| 2025-10-27 | 38.40 | $95.21 | 409824 |
| 2025-10-24 | 38.88 | $96.72 | 434836 |
| 2025-10-23 | 39.50 | $96.17 | 184400 |
| 2025-10-22 | 39.96 | $95.70 | 181400 |
| 2025-10-21 | 40.45 | $96.75 | 231603 |
| 2025-10-20 | 41.11 | $96.81 | 247714 |
| 2025-10-17 | 41.58 | $95.78 | 389728 |
| 2025-10-16 | 41.78 | $93.57 | 387631 |
| 2025-10-15 | 42.04 | $94.85 | 358700 |
| 2025-10-14 | 42.46 | $95.25 | 250811 |
| 2025-10-13 | 42.87 | $93.61 | 329206 |
| 2025-10-10 | 42.71 | $92.65 | 600316 |
| 2025-10-09 | 42.53 | $92.51 | 331400 |
| 2025-10-08 | 42.34 | $93.58 | 260943 |
| 2025-10-07 | 41.84 | $92.34 | 440500 |
| 2025-10-06 | 41.25 | $93.65 | 483900 |
| 2025-10-03 | 40.80 | $94.90 | 738326 |
| 2025-10-02 | 40.33 | $91.75 | 617800 |
| 2025-10-01 | 38.85 | $91.53 | 531500 |
| 2025-09-30 | 37.42 | $93.85 | 590424 |
| 2025-09-29 | 35.99 | $93.00 | 735644 |
| 2025-09-26 | 34.51 | $95.48 | 527515 |
| 2025-09-25 | 33.10 | $96.72 | 412600 |
| 2025-09-24 | 31.71 | $99.14 | 481400 |
| 2025-09-23 | 30.44 | $100.43 | 357813 |
| 2025-09-22 | 29.18 | $101.55 | 405633 |
| 2025-09-19 | 27.88 | $102.94 | 1.0M |
| 2025-09-18 | 26.70 | $103.14 | 453200 |
| 2025-09-17 | 25.37 | $100.83 | 414036 |
| 2025-09-16 | 23.54 | $100.91 | 504344 |
| 2025-09-15 | 21.63 | $102.99 | 448021 |
| 2025-09-12 | 19.81 | $106.42 | 637000 |
| 2025-09-11 | 18.09 | $107.53 | 567800 |
| 2025-09-10 | 16.35 | $106.19 | 1.5M |
| 2025-09-09 | 14.51 | $111.31 | 222519 |
| 2025-09-08 | 14.22 | $113.21 | 310712 |
| 2025-09-05 | 14.42 | $112.84 | 272100 |
| 2025-09-04 | 14.62 | $112.83 | 350633 |
| 2025-09-03 | 15.12 | $113.14 | 338315 |
| 2025-09-02 | 15.53 | $111.96 | 232000 |
| 2025-08-29 | 16.17 | $113.46 | 271600 |
| 2025-08-28 | 16.97 | $114.80 | 272000 |
| 2025-08-27 | 17.81 | $113.54 | 694500 |
| 2025-08-26 | 18.52 | $112.80 | 375200 |
| 2025-08-25 | 19.32 | $113.13 | 287826 |
| 2025-08-22 | 20.33 | $114.71 | 473100 |
| 2025-08-21 | 21.30 | $114.37 | 1.8M |
| 2025-08-20 | 22.26 | $113.63 | 921519 |
| 2025-08-19 | 23.11 | $113.83 | 288209 |
| 2025-08-18 | 24.30 | $116.19 | 516300 |
| 2025-08-15 | 25.05 | $118.25 | 779821 |
| 2025-08-14 | 26.09 | $115.55 | 819027 |
| 2025-08-13 | 27.19 | $120.77 | 475015 |
| 2025-08-12 | 26.70 | $118.30 | 354625 |
| 2025-08-11 | 26.68 | $116.00 | 502100 |
| 2025-08-08 | 26.66 | $116.62 | 291123 |
| 2025-08-07 | 27.00 | $115.52 | 454900 |
| 2025-08-06 | 27.49 | $115.01 | 283451 |
| 2025-08-05 | 28.19 | $114.29 | 288100 |
| 2025-08-04 | 29.16 | $113.40 | 277919 |
| 2025-08-01 | 30.43 | $111.71 | 488600 |
| 2025-07-31 | 31.93 | $112.29 | 388000 |
| 2025-07-30 | 33.32 | $111.61 | 355000 |
| 2025-07-29 | 34.94 | $111.40 | 350354 |
| 2025-07-28 | 36.65 | $112.93 | 490100 |
| 2025-07-25 | 38.37 | $113.29 | 991509 |
| 2025-07-24 | 40.18 | $110.00 | 679100 |
| 2025-07-23 | 40.31 | $108.26 | 431800 |
| 2025-07-22 | 40.59 | $107.84 | 445111 |
| 2025-07-21 | 41.06 | $108.32 | 370300 |
| 2025-07-18 | 41.14 | $109.09 | 311700 |
| 2025-07-17 | 40.93 | $109.52 | 426700 |
| 2025-07-16 | 40.41 | $109.45 | 360427 |
| 2025-07-15 | 40.00 | $108.28 | 329337 |
| 2025-07-14 | 39.29 | $109.46 | 251700 |
| 2025-07-11 | 38.61 | $108.63 | 315600 |
| 2025-07-10 | 37.89 | $109.25 | 491718 |
| 2025-07-09 | 36.62 | $108.75 | 401010 |
| 2025-07-08 | 35.46 | $108.38 | 489913 |
| 2025-07-07 | 34.24 | $107.23 | 475121 |
| 2025-07-03 | 33.09 | $107.90 | 451000 |
| 2025-07-02 | 31.88 | $105.15 | 991130 |
| 2025-07-01 | 30.84 | $103.99 | 876927 |
| 2025-06-30 | 29.94 | $98.52 | 270817 |
| 2025-06-27 | 29.97 | $98.41 | 621926 |
| 2025-06-26 | 30.01 | $98.13 | 596900 |
| 2025-06-25 | 30.04 | $98.60 | 788119 |
| 2025-06-24 | 30.43 | $97.84 | 393900 |
| 2025-06-23 | 30.29 | $98.22 | 365615 |
| 2025-06-20 | 30.28 | $95.89 | 419100 |
| 2025-06-18 | 30.65 | $96.37 | 353027 |
| 2025-06-17 | 31.04 | $94.57 | 293900 |
| 2025-06-16 | 31.78 | $94.62 | 320400 |
| 2025-06-13 | 32.45 | $94.75 | 337716 |
| 2025-06-12 | 33.27 | $94.73 | 225713 |
| 2025-06-11 | 33.49 | $95.12 | 213200 |
| 2025-06-10 | 33.63 | $96.44 | 206745 |
| 2025-06-09 | 33.65 | $96.71 | 241020 |
| 2025-06-06 | 33.25 | $96.00 | 216900 |
| 2025-06-05 | 32.92 | $96.03 | 239123 |
| 2025-06-04 | 32.75 | $95.59 | 205931 |
| 2025-06-03 | 32.65 | $93.87 | 302124 |
| 2025-06-02 | 32.81 | $94.49 | 382441 |
| 2025-05-30 | 32.75 | $94.53 | 264336 |
| 2025-05-29 | 32.87 | $94.45 | 326700 |
| 2025-05-28 | 33.02 | $94.37 | 256008 |
| 2025-05-27 | 32.83 | $95.36 | 173700 |
| 2025-05-23 | 32.67 | $93.94 | 193900 |
| 2025-05-22 | 32.67 | $93.81 | 184506 |
| 2025-05-21 | 32.72 | $94.23 | 231800 |
| 2025-05-20 | 32.54 | $94.73 | 204300 |
| 2025-05-19 | 32.19 | $94.45 | 205301 |
| 2025-05-16 | 31.93 | $94.28 | 345438 |
| 2025-05-15 | 31.69 | $94.54 | 215800 |
| 2025-05-14 | 31.44 | $91.83 | 329500 |
| 2025-05-13 | 31.52 | $92.65 | 415121 |
| 2025-05-12 | 30.91 | $94.94 | 332883 |
| 2025-05-09 | 29.53 | $95.64 | 309800 |
| 2025-05-08 | 28.34 | $95.33 | 290800 |
| 2025-05-07 | 27.09 | $94.32 | 451100 |
| 2025-05-06 | 25.90 | $94.72 | 333131 |
| 2025-05-05 | 24.68 | $93.61 | 219400 |
| 2025-05-02 | 23.10 | $93.73 | 252032 |
| 2025-05-01 | 21.46 | $92.66 | 638700 |
| 2025-04-30 | 19.73 | $93.95 | 1.0M |
| 2025-04-29 | 17.79 | $94.34 | 840128 |
| 2025-04-28 | 15.74 | $90.07 | 1.1M |
| 2025-04-25 | 13.76 | $90.99 | 1.5M |
| 2025-04-24 | 11.82 | $80.14 | 516423 |
| 2025-04-23 | 11.34 | $79.16 | 596100 |
| 2025-04-22 | 10.94 | $78.40 | 617113 |
| 2025-04-21 | 10.68 | $74.73 | 412344 |
| 2025-04-17 | 10.73 | $74.56 | 239343 |
| 2025-04-16 | 11.12 | $74.13 | 256002 |
| 2025-04-15 | 11.53 | $74.72 | 206000 |
| 2025-04-14 | 12.09 | $74.86 | 330203 |
| 2025-04-11 | 12.68 | $74.11 | 315500 |
| 2025-04-10 | 12.93 | $72.71 | 292215 |
| 2025-04-09 | 12.70 | $73.29 | 619913 |
| 2025-04-08 | 12.46 | $68.75 | 828900 |
| 2025-04-07 | 11.88 | $72.37 | 829700 |
| 2025-04-04 | 12.38 | $74.66 | 917136 |
| 2025-04-03 | 12.60 | $75.07 | 425300 |
| 2025-04-02 | 12.26 | $75.67 | 347048 |
| 2025-04-01 | 11.97 | $74.98 | 280200 |
| 2025-03-31 | 11.84 | $74.43 | 362900 |
| 2025-03-28 | 11.74 | $73.60 | 259800 |
| 2025-03-27 | 12.10 | $73.35 | 412411 |
| 2025-03-26 | 12.65 | $73.28 | 269600 |
| 2025-03-25 | 13.04 | $73.31 | 260542 |
| 2025-03-24 | 13.71 | $73.36 | 317100 |
| 2025-03-21 | 14.21 | $72.78 | 642721 |
| 2025-03-20 | 14.81 | $74.11 | 290500 |
| 2025-03-19 | 15.16 | $73.88 | 261117 |
| 2025-03-18 | 15.69 | $74.03 | 257311 |
| 2025-03-17 | 16.25 | $73.02 | 159708 |
| 2025-03-14 | 16.96 | $73.30 | 205700 |
| 2025-03-13 | 17.67 | $72.60 | 206833 |
| 2025-03-12 | 18.41 | $72.90 | 384434 |
| 2025-03-11 | 19.36 | $74.01 | 283720 |
| 2025-03-10 | 20.32 | $73.39 | 337900 |
| 2025-03-07 | 21.28 | $72.99 | 392900 |
| 2025-03-06 | 21.95 | $71.33 | 236100 |
| 2025-03-05 | 22.14 | $70.73 | 253500 |
| 2025-03-04 | 22.00 | $68.71 | 245525 |
| 2025-03-03 | 21.35 | $68.71 | 253500 |
| 2025-02-28 | 20.76 | $69.40 | 266017 |
| 2025-02-27 | 20.01 | $68.36 | 304309 |
| 2025-02-26 | 19.16 | $69.45 | 221911 |
| 2025-02-25 | 18.43 | $70.24 | 151032 |
| 2025-02-24 | 17.84 | $69.66 | 214141 |
| 2025-02-21 | 16.91 | $69.23 | 218707 |
| 2025-02-20 | 15.98 | $69.86 | 176602 |
| 2025-02-19 | 15.02 | $70.08 | 263814 |
| 2025-02-18 | 14.00 | $70.88 | 262204 |
| 2025-02-14 | 13.23 | $71.23 | 622038 |
| 2025-02-13 | 12.43 | $77.00 | 251800 |
| 2025-02-12 | 12.52 | $75.19 | 155000 |
| 2025-02-11 | 13.08 | $76.91 | 125700 |
| 2025-02-10 | 13.37 | $76.11 | 151800 |
| 2025-02-07 | 13.98 | $75.91 | 161000 |
| 2025-02-06 | 14.60 | $77.40 | 205900 |
| 2025-02-05 | 14.86 | $76.62 | 272526 |
| 2025-02-04 | 15.19 | $76.02 | 179040 |
| 2025-02-03 | 15.98 | $75.10 | 163600 |
| 2025-01-31 | 16.55 | $75.51 | 162413 |
| 2025-01-30 | 17.08 | $75.55 | 95400 |
| 2025-01-29 | 17.51 | $75.04 | 167800 |
| 2025-01-28 | 17.96 | $76.13 | 99200 |
| 2025-01-27 | 18.16 | $76.20 | 132618 |
| 2025-01-24 | 18.30 | $76.06 | 96725 |
| 2025-01-23 | 18.51 | $76.30 | 132005 |
| 2025-01-22 | 18.74 | $75.69 | 280100 |
| 2025-01-21 | 19.17 | $75.31 | 191600 |
| 2025-01-17 | 19.72 | $73.72 | 150500 |
| 2025-01-16 | 20.73 | $72.72 | 220025 |
| 2025-01-15 | 21.48 | $72.14 | 384100 |
| 2025-01-14 | 22.08 | $69.55 | 319300 |
| 2025-01-13 | 21.66 | $68.24 | 223600 |
| 2025-01-10 | 20.53 | $67.31 | 319300 |
| 2025-01-08 | 19.56 | $70.49 | 288022 |
| 2025-01-07 | 18.94 | $69.40 | 219300 |
| 2025-01-06 | 18.04 | $69.99 | 218700 |
| 2025-01-03 | 17.26 | $69.92 | 120600 |
| 2025-01-02 | 16.07 | $69.93 | 143002 |
| 2024-12-31 | 14.89 | $71.26 | 130003 |
| 2024-12-30 | 13.96 | $71.00 | 143215 |
| 2024-12-27 | 12.91 | $72.18 | 158300 |
| 2024-12-26 | 11.92 | $73.00 | 142681 |
| 2024-12-24 | 11.20 | $73.43 | 35704 |
| 2024-12-23 | 10.45 | $72.98 | 114700 |
| 2024-12-20 | 9.45 | $73.34 | 557100 |
| 2024-12-19 | 8.39 | $73.00 | 189712 |
| 2024-12-18 | 7.50 | $73.79 | 183827 |
| 2024-12-17 | 6.63 | $76.46 | 187980 |
| 2024-12-16 | 6.52 | $77.24 | 150152 |
| 2024-12-13 | 6.85 | $77.29 | 100000 |
| 2024-12-12 | 6.96 | $77.38 | 116902 |
| 2024-12-11 | 7.22 | $77.00 | 246900 |
| 2024-12-10 | 7.55 | $76.64 | 338391 |
| 2024-12-09 | 7.90 | $78.00 | 157200 |
| 2024-12-06 | 7.79 | $78.10 | 132819 |
| 2024-12-05 | 7.98 | $78.00 | 276844 |
| 2024-12-04 | 8.23 | $78.28 | 149700 |
| 2024-12-03 | 8.49 | $78.04 | 105600 |
| 2024-12-02 | 8.85 | $78.45 | 136846 |
| 2024-11-29 | 9.22 | $77.64 | 121700 |
| 2024-11-27 | 9.28 | $77.09 | 201445 |
| 2024-11-26 | 9.38 | $77.99 | 179600 |
| 2024-11-25 | 9.68 | $79.20 | 296405 |
| 2024-11-22 | 9.92 | $78.67 | 181044 |
| 2024-11-21 | 10.32 | $77.19 | 128200 |
| 2024-11-20 | 10.18 | $76.31 | 152625 |
| 2024-11-19 | 9.75 | $76.45 | 173200 |
| 2024-11-18 | 9.44 | $77.08 | 186400 |
| 2024-11-15 | 9.42 | $77.00 | 209600 |
| 2024-11-14 | 9.40 | $78.00 | 154732 |
| 2024-11-13 | 9.84 | $79.16 | 172600 |
| 2024-11-12 | 10.32 | $78.42 | 123111 |
| 2024-11-11 | 10.64 | $80.39 | 125900 |
| 2024-11-08 | 10.46 | $79.57 | 228100 |
| 2024-11-07 | 10.30 | $80.74 | 257905 |
| 2024-11-06 | 10.11 | $81.38 | 380500 |
| 2024-11-05 | 9.72 | $76.49 | 132000 |
| 2024-11-04 | 9.47 | $75.34 | 100900 |
| 2024-11-01 | 9.43 | $75.64 | 106900 |
| 2024-10-31 | 9.43 | $75.48 | 124533 |
| 2024-10-30 | 9.49 | $77.28 | 94302 |
| 2024-10-29 | 9.74 | $78.36 | 87700 |
| 2024-10-28 | 9.61 | $79.21 | 249506 |
| 2024-10-25 | 9.48 | $77.55 | 113000 |
| 2024-10-24 | 9.34 | $77.49 | 110425 |
| 2024-10-23 | 9.78 | $77.09 | 125200 |
| 2024-10-22 | 10.17 | $77.06 | 61600 |
| 2024-10-21 | 10.50 | $77.06 | 74800 |
| 2024-10-18 | 10.93 | $78.67 | 93300 |
| 2024-10-17 | 10.85 | $78.68 | 86800 |
| 2024-10-16 | 10.71 | $78.91 | 76803 |
| 2024-10-15 | 10.54 | $78.10 | 97917 |
| 2024-10-14 | 10.47 | $77.86 | 74740 |
| 2024-10-11 | 10.78 | $77.60 | 65326 |
| 2024-10-10 | 11.23 | $76.75 | 130900 |
| 2024-10-09 | 11.63 | $77.34 | 89010 |
| 2024-10-08 | 12.02 | $76.78 | 75630 |
| 2024-10-07 | 12.62 | $76.43 | 88500 |
| 2024-10-04 | 13.15 | $77.50 | 70900 |
| 2024-10-03 | 13.59 | $76.68 | 84003 |
| 2024-10-02 | 14.06 | $78.25 | 79447 |
| 2024-10-01 | 14.12 | $78.47 | 89900 |
| 2024-09-30 | 13.99 | $80.22 | 118225 |
| 2024-09-27 | 13.52 | $79.70 | 78700 |
| 2024-09-26 | 12.94 | $79.52 | 88000 |
| 2024-09-25 | 12.64 | $78.10 | 111236 |
| 2024-09-24 | 12.61 | $78.71 | 86936 |
| 2024-09-23 | 12.29 | $78.07 | 96600 |
| 2024-09-20 | 12.29 | $77.52 | 598200 |
| 2024-09-19 | 12.29 | $79.09 | 140005 |
| 2024-09-18 | 12.00 | $76.64 | 101100 |
| 2024-09-17 | 11.95 | $76.67 | 108300 |
| 2024-09-16 | 12.12 | $75.25 | 83000 |
| 2024-09-13 | 12.72 | $75.53 | 96300 |
| 2024-09-12 | 13.32 | $73.83 | 67300 |
| 2024-09-11 | 13.40 | $73.64 | 128318 |
| 2024-09-10 | 13.27 | $74.20 | 100700 |
| 2024-09-09 | 13.64 | $73.76 | 102327 |
| 2024-09-06 | 14.03 | $74.09 | 79239 |
| 2024-09-05 | 14.53 | $75.23 | 104247 |
| 2024-09-04 | 15.03 | $75.56 | 92000 |
| 2024-09-03 | 15.55 | $75.55 | 132100 |
| 2024-08-30 | 16.00 | $77.84 | 145004 |
| 2024-08-29 | 16.09 | $76.59 | 63614 |
| 2024-08-28 | 16.37 | $76.19 | 218400 |
| 2024-08-27 | 16.76 | $75.55 | 106600 |
| 2024-08-26 | 17.54 | $75.20 | 136820 |
| 2024-08-23 | 18.23 | $75.46 | 169382 |
| 2024-08-22 | 19.02 | $74.12 | 155821 |
| 2024-08-21 | 19.81 | $74.30 | 106500 |
| 2024-08-20 | 20.58 | $72.64 | 64400 |
| 2024-08-19 | 20.94 | $73.77 | 75113 |
| 2024-08-16 | 21.46 | $73.06 | 88738 |
| 2024-08-15 | 21.87 | $72.91 | 91535 |
| 2024-08-14 | 22.43 | $71.26 | 115738 |
| 2024-08-13 | 22.31 | $71.36 | 158100 |
| 2024-08-12 | 22.16 | $71.05 | 113100 |
| 2024-08-09 | 22.07 | $71.63 | 118600 |
| 2024-08-08 | 21.98 | $71.56 | 88700 |
| 2024-08-07 | 21.98 | $70.26 | 130405 |
| 2024-08-06 | 21.99 | $72.00 | 134034 |
| 2024-08-05 | 22.10 | $71.07 | 324900 |
| 2024-08-02 | 21.77 | $73.68 | 183013 |
| 2024-08-01 | 22.37 | $76.01 | 209347 |
| 2024-07-31 | 23.49 | $78.05 | 198667 |
| 2024-07-30 | 23.95 | $77.70 | 168916 |
| 2024-07-29 | 24.56 | $78.30 | 287900 |
| 2024-07-26 | 25.28 | $76.64 | 303946 |
| 2024-07-25 | 26.04 | $80.58 | 359926 |
| 2024-07-24 | 25.21 | $80.87 | 176900 |
| 2024-07-23 | 24.30 | $81.68 | 149239 |
| 2024-07-22 | 23.34 | $80.79 | 137300 |
| 2024-07-19 | 22.78 | $79.25 | 135438 |
| 2024-07-18 | 22.26 | $79.90 | 99600 |
| 2024-07-17 | 21.29 | $80.24 | 179800 |
| 2024-07-16 | 20.23 | $80.57 | 235326 |
| 2024-07-15 | 19.19 | $79.31 | 168306 |
| 2024-07-12 | 18.35 | $78.33 | 122200 |
| 2024-07-11 | 17.62 | $77.81 | 156000 |
| 2024-07-10 | 17.02 | $75.54 | 131600 |
| 2024-07-09 | 17.16 | $73.93 | 245548 |
| 2024-07-08 | 17.65 | $74.36 | 141400 |
| 2024-07-05 | 17.71 | $74.03 | 116700 |
| 2024-07-03 | 18.34 | $73.93 | 55900 |
| 2024-07-02 | 18.94 | $73.43 | 90625 |
| 2024-07-01 | 19.48 | $73.66 | 131337 |
| 2024-06-28 | 20.12 | $74.19 | 592000 |
| 2024-06-27 | 20.52 | $74.27 | 111004 |
| 2024-06-26 | 21.37 | $73.44 | 244842 |
| 2024-06-25 | 22.44 | $73.30 | 117544 |
| 2024-06-24 | 23.49 | $74.53 | 104400 |
| 2024-06-21 | 23.99 | $74.48 | 455631 |
| 2024-06-20 | 24.95 | $74.60 | 83348 |
| 2024-06-18 | 25.85 | $75.36 | 92900 |
| 2024-06-17 | 26.47 | $75.81 | 93300 |
| 2024-06-14 | 27.11 | $75.41 | 94702 |
| 2024-06-13 | 27.87 | $76.58 | 99800 |
| 2024-06-12 | 28.39 | $77.19 | 158408 |
| 2024-06-11 | 28.26 | $76.65 | 147021 |
| 2024-06-10 | 28.75 | $75.69 | 170411 |
| 2024-06-07 | 29.57 | $76.10 | 97000 |
| 2024-06-06 | 29.77 | $77.05 | 88100 |
| 2024-06-05 | 29.55 | $77.09 | 115400 |
| 2024-06-04 | 29.36 | $75.71 | 193000 |
| 2024-06-03 | 29.42 | $76.54 | 131600 |
| 2024-05-31 | 28.97 | $77.67 | 296529 |
| 2024-05-30 | 28.49 | $76.75 | 329747 |
| 2024-05-29 | 28.32 | $74.26 | 202900 |
| 2024-05-28 | 28.64 | $74.90 | 140900 |
| 2024-05-24 | 28.94 | $75.46 | 107537 |
| 2024-05-23 | 29.08 | $74.55 | 117900 |
| 2024-05-22 | 29.37 | $75.13 | 117116 |
| 2024-05-21 | 29.29 | $75.99 | 254200 |
| 2024-05-20 | 28.88 | $75.65 | 63900 |
| 2024-05-17 | 28.39 | $75.98 | 103743 |
| 2024-05-16 | 27.81 | $75.50 | 143625 |
| 2024-05-15 | 27.41 | $75.26 | 157718 |
| 2024-05-14 | 27.03 | $75.09 | 168500 |
| 2024-05-13 | 26.39 | $75.59 | 165200 |
| 2024-05-10 | 25.32 | $76.39 | 116345 |
| 2024-05-09 | 24.25 | $76.21 | 152218 |
| 2024-05-08 | 22.96 | $76.13 | 213507 |
| 2024-05-07 | 21.70 | $75.62 | 168912 |
| 2024-05-06 | 20.46 | $74.99 | 108241 |
| 2024-05-03 | 19.31 | $74.00 | 176200 |
| 2024-05-02 | 18.10 | $74.50 | 170500 |
| 2024-05-01 | 16.90 | $73.65 | 237200 |
| 2024-04-30 | 15.65 | $73.22 | 229200 |
| 2024-04-29 | 14.69 | $72.68 | 257000 |
| 2024-04-26 | 13.68 | $70.36 | 271131 |
| 2024-04-25 | 12.97 | $69.64 | 244224 |
| 2024-04-24 | 12.77 | $70.03 | 1.3M |
| 2024-04-23 | 12.29 | $69.89 | 365200 |
| 2024-04-22 | 11.91 | $68.97 | 310300 |
| 2024-04-19 | 11.80 | $69.14 | 189100 |
| 2024-04-18 | 11.74 | $68.23 | 338605 |
| 2024-04-17 | 11.83 | $67.82 | 147200 |
| 2024-04-16 | 11.91 | $68.28 | 239800 |
| 2024-04-15 | 12.11 | $69.06 | 269845 |
| 2024-04-12 | 12.07 | $68.32 | 149300 |
| 2024-04-11 | 12.05 | $69.57 | 136900 |
| 2024-04-10 | 11.81 | $68.88 | 232716 |
| 2024-04-09 | 11.56 | $71.76 | 242500 |
| 2024-04-08 | 10.63 | $69.84 | 222806 |
| 2024-04-05 | 10.16 | $67.31 | 110414 |
| 2024-04-04 | 10.59 | $67.50 | 104700 |
| 2024-04-03 | 10.76 | $68.64 | 138038 |
| 2024-04-02 | 11.15 | $67.49 | 279800 |
| 2024-04-01 | 11.66 | $68.69 | 161000 |
| 2024-03-28 | 12.00 | $69.19 | 176200 |
| 2024-03-27 | 12.10 | $68.91 | 257700 |
| 2024-03-26 | 12.34 | $67.52 | 169600 |
| 2024-03-25 | 12.92 | $67.63 | 103338 |
| 2024-03-22 | 13.34 | $67.86 | 127645 |
| 2024-03-21 | 13.64 | $69.81 | 149000 |
| 2024-03-20 | 13.37 | $69.59 | 149100 |
| 2024-03-19 | 13.09 | $68.23 | 238946 |
| 2024-03-18 | 13.14 | $67.99 | 288108 |
| 2024-03-15 | 13.13 | $68.91 | 557024 |
| 2024-03-14 | 13.15 | $67.90 | 236200 |
| 2024-03-13 | 13.17 | $69.98 | 174540 |
| 2024-03-12 | 12.36 | $69.24 | 118700 |
| 2024-03-11 | 11.80 | $69.14 | 149500 |
| 2024-03-08 | 11.22 | $68.67 | 156208 |
| 2024-03-07 | 10.70 | $67.87 | 117205 |
| 2024-03-06 | 10.45 | $66.19 | 134245 |
| 2024-03-05 | 10.51 | $66.23 | 168200 |
| 2024-03-04 | 10.57 | $66.80 | 321639 |
| 2024-03-01 | 10.42 | $66.68 | 189320 |
| 2024-02-29 | 10.41 | $66.88 | 380644 |
| 2024-02-28 | 10.40 | $64.44 | 127141 |
| 2024-02-27 | 10.94 | $65.05 | 128500 |
| 2024-02-26 | 11.33 | $65.64 | 324113 |
| 2024-02-23 | 11.59 | $67.69 | 273603 |
| 2024-02-22 | 11.38 | $66.63 | 181912 |
| 2024-02-21 | 11.47 | $66.11 | 233400 |
| 2024-02-20 | 11.72 | $65.23 | 153538 |
| 2024-02-16 | 12.16 | $65.50 | 271900 |
| 2024-02-15 | 12.62 | $64.75 | 224000 |
| 2024-02-14 | 13.13 | $62.14 | 271100 |
| 2024-02-13 | 12.80 | $61.18 | 543608 |
| 2024-02-12 | 12.45 | $62.18 | 337234 |
| 2024-02-09 | 12.08 | $60.39 | 803249 |
| 2024-02-08 | 11.03 | $62.74 | 179940 |
| 2024-02-07 | 11.06 | $63.06 | 180500 |
| 2024-02-06 | 11.12 | $62.09 | 163011 |
| 2024-02-05 | 11.53 | $60.97 | 212944 |
| 2024-02-02 | 12.12 | $62.96 | 126000 |
| 2024-02-01 | 12.50 | $62.85 | 137200 |
| 2024-01-31 | 13.06 | $62.03 | 174300 |
| 2024-01-30 | 13.44 | $63.21 | 165900 |
| 2024-01-29 | 14.09 | $63.08 | 230400 |
| 2024-01-26 | 14.78 | $62.79 | 154128 |
| 2024-01-25 | 15.46 | $61.93 | 137100 |
| 2024-01-24 | 15.72 | $60.81 | 90800 |
| 2024-01-23 | 16.00 | $62.07 | 139820 |
| 2024-01-22 | 16.82 | $62.33 | 185600 |
| 2024-01-19 | 17.60 | $61.11 | 148539 |
| 2024-01-18 | 17.58 | $60.54 | 144239 |
| 2024-01-17 | 17.71 | $60.47 | 171700 |
| 2024-01-16 | 17.90 | $61.55 | 119508 |
| 2024-01-12 | 18.55 | $62.80 | 98424 |
| 2024-01-11 | 19.29 | $62.26 | 139800 |
| 2024-01-10 | 20.19 | $63.01 | 110204 |
| 2024-01-09 | 21.08 | $62.98 | 148213 |
| 2024-01-08 | 21.95 | $63.88 | 115401 |
| 2024-01-05 | 22.84 | $63.05 | 143400 |
| 2024-01-04 | 23.54 | $63.89 | 155735 |
| 2024-01-03 | 24.10 | $64.18 | 167023 |
| 2024-01-02 | 24.33 | $65.84 | 175441 |
| 2023-12-29 | 24.08 | $66.00 | 112500 |
| 2023-12-28 | 23.45 | $66.72 | 106724 |
| 2023-12-27 | 22.67 | $66.29 | 107120 |
| 2023-12-26 | 21.71 | $66.56 | 164300 |
| 2023-12-22 | 20.64 | $66.28 | 137619 |
| 2023-12-21 | 19.55 | $65.99 | 356224 |
| 2023-12-20 | 18.53 | $65.51 | 310145 |
| 2023-12-19 | 17.34 | $66.69 | 204500 |
| 2023-12-18 | 16.21 | $65.00 | 318318 |
| 2023-12-15 | 15.18 | $65.62 | 1.1M |
| 2023-12-14 | 14.19 | $65.06 | 325500 |
| 2023-12-13 | 13.03 | $63.51 | 243605 |
| 2023-12-12 | 12.34 | $61.52 | 208900 |
| 2023-12-11 | 12.19 | $61.33 | 248812 |
| 2023-12-08 | 11.94 | $61.37 | 114149 |
| 2023-12-07 | 11.49 | $61.67 | 215300 |
| 2023-12-06 | 11.15 | $60.79 | 186500 |
| 2023-12-05 | 10.92 | $60.15 | 348700 |
| 2023-12-04 | 11.08 | $59.85 | 137716 |
| 2023-12-01 | 11.02 | $59.72 | 217700 |
| 2023-11-30 | 11.11 | $57.94 | 195409 |
| 2023-11-29 | 11.66 | $58.43 | 259100 |
| 2023-11-28 | 12.01 | $58.16 | 234946 |
| 2023-11-27 | 12.60 | $58.21 | 198700 |
| 2023-11-24 | 13.21 | $58.83 | 109246 |
| 2023-11-22 | 13.68 | $58.29 | 1.9M |
| 2023-11-21 | 14.32 | $57.37 | 559404 |
| 2023-11-20 | 14.87 | $58.24 | 411850 |
| 2023-11-17 | 15.24 | $60.74 | 278749 |
| 2023-11-16 | 14.62 | $61.46 | 137616 |
| 2023-11-15 | 14.08 | $61.26 | 303414 |
| 2023-11-14 | 13.30 | $61.38 | 210639 |
| 2023-11-13 | 12.64 | $57.48 | 125810 |
| 2023-11-10 | 13.18 | $57.57 | 123300 |
| 2023-11-09 | 13.63 | $57.31 | 242500 |
| 2023-11-08 | 13.95 | $57.39 | 102128 |
| 2023-11-07 | 14.29 | $57.82 | 110800 |
| 2023-11-06 | 14.50 | $57.96 | 147424 |
| 2023-11-03 | 14.55 | $58.68 | 134400 |
| 2023-11-02 | 14.61 | $57.32 | 131600 |
| 2023-11-01 | 15.29 | $56.03 | 134800 |
| 2023-10-31 | 15.74 | $56.42 | 169900 |
| 2023-10-30 | 16.21 | $55.14 | 187700 |
| 2023-10-27 | 16.71 | $55.88 | 196729 |
| 2023-10-26 | 17.40 | $56.31 | 183000 |
| 2023-10-25 | 18.29 | $55.49 | 180612 |
| 2023-10-24 | 19.06 | $55.95 | 411100 |
| 2023-10-23 | 19.94 | $56.75 | 373906 |
| 2023-10-20 | 20.71 | $57.58 | 532600 |
| 2023-10-19 | 21.53 | $56.19 | 426069 |
| 2023-10-18 | 22.55 | $56.17 | 345300 |
| 2023-10-17 | 23.72 | $58.16 | 455042 |
| 2023-10-16 | 24.96 | $53.40 | 426200 |
| 2023-10-13 | 24.37 | $53.14 | 220600 |
| 2023-10-12 | 23.34 | $53.27 | 257000 |
| 2023-10-11 | 22.34 | $54.50 | 231000 |
| 2023-10-10 | 21.60 | $56.27 | 336800 |
| 2023-10-09 | 21.18 | $55.73 | 174900 |
| 2023-10-06 | 20.60 | $56.42 | 188100 |
| 2023-10-05 | 20.01 | $56.41 | 184100 |
| 2023-10-04 | 19.50 | $56.48 | 218426 |
| 2023-10-03 | 18.95 | $56.37 | 275400 |
| 2023-10-02 | 18.14 | $56.57 | 330700 |
| 2023-09-29 | 17.34 | $58.48 | 329720 |
| 2023-09-28 | 17.14 | $59.29 | 395900 |
| 2023-09-27 | 17.17 | $59.43 | 209537 |
| 2023-09-26 | 17.20 | $58.81 | 242216 |
| 2023-09-25 | 17.24 | $60.43 | 124930 |
| 2023-09-22 | 17.65 | $60.55 | 191600 |
| 2023-09-21 | 18.32 | $60.87 | 228013 |
| 2023-09-20 | 19.07 | $61.63 | 171500 |
| 2023-09-19 | 19.93 | $61.50 | 215709 |
| 2023-09-18 | 20.93 | $62.05 | 377010 |
| 2023-09-15 | 22.00 | $63.79 | 8.0M |
| 2023-09-14 | 22.46 | $63.49 | 373000 |
| 2023-09-13 | 23.31 | $62.01 | 249436 |
| 2023-09-12 | 24.25 | $62.23 | 211300 |
| 2023-09-11 | 25.25 | $63.42 | 232900 |
| 2023-09-08 | 26.41 | $63.88 | 241600 |
| 2023-09-07 | 27.32 | $64.33 | 279324 |
| 2023-09-06 | 28.01 | $64.81 | 283900 |
| 2023-09-05 | 28.65 | $64.64 | 580600 |
| 2023-09-01 | 29.39 | $62.01 | 135800 |
| 2023-08-31 | 30.93 | $61.61 | 155700 |
| 2023-08-30 | 32.23 | $61.67 | 138700 |
| 2023-08-29 | 33.51 | $60.79 | 121108 |
| 2023-08-28 | 34.36 | $60.67 | 136400 |
| 2023-08-25 | 35.25 | $60.09 | 134829 |
| 2023-08-24 | 35.75 | $59.45 | 150500 |
| 2023-08-23 | 35.92 | $59.62 | 224803 |
| 2023-08-22 | 36.04 | $58.82 | 134116 |
| 2023-08-21 | 35.70 | $58.10 | 197660 |
| 2023-08-18 | 35.15 | $58.55 | 549948 |
| 2023-08-17 | 34.67 | $58.40 | 158100 |
| 2023-08-16 | 33.79 | $57.98 | 162243 |
| 2023-08-15 | 32.71 | $57.92 | 139300 |
| 2023-08-14 | 31.51 | $58.35 | 238600 |
| 2023-08-11 | 30.32 | $58.88 | 163300 |
| 2023-08-10 | 29.19 | $59.44 | 245205 |
| 2023-08-09 | 28.02 | $59.32 | 180835 |
| 2023-08-08 | 26.88 | $60.49 | 170612 |
| 2023-08-07 | 25.74 | $61.66 | 131113 |
| 2023-08-04 | 24.81 | $61.54 | 133318 |
| 2023-08-03 | 23.88 | $62.11 | 187900 |
| 2023-08-02 | 23.05 | $63.95 | 208200 |
| 2023-08-01 | 22.29 | $63.69 | 200700 |
| 2023-07-31 | 21.56 | $64.04 | 272209 |
| 2023-07-28 | 20.95 | $64.74 | 165319 |
| 2023-07-27 | 20.48 | $65.44 | 177400 |
| 2023-07-26 | 20.14 | $65.86 | 343400 |
| 2023-07-25 | 19.71 | $65.27 | 196300 |
| 2023-07-24 | 18.96 | $64.28 | 285900 |
| 2023-07-21 | 18.05 | $65.39 | 323300 |
| 2023-07-20 | 17.09 | $69.37 | 127508 |
| 2023-07-19 | 17.60 | $69.77 | 178500 |
| 2023-07-18 | 17.73 | $68.48 | 153548 |
| 2023-07-17 | 17.24 | $67.90 | 136017 |
| 2023-07-14 | 16.72 | $68.85 | 123100 |
| 2023-07-13 | 16.18 | $68.65 | 159200 |
| 2023-07-12 | 15.95 | $69.34 | 192234 |
| 2023-07-11 | 15.80 | $68.54 | 192540 |
| 2023-07-10 | 15.29 | $68.52 | 161000 |
| 2023-07-07 | 14.76 | $68.20 | 176429 |
| 2023-07-06 | 14.13 | $67.84 | 122400 |
| 2023-07-05 | 13.39 | $69.54 | 111600 |
| 2023-07-03 | 13.12 | $71.10 | 117500 |
| 2023-06-30 | 13.19 | $71.13 | 136722 |
| 2023-06-29 | 13.34 | $70.99 | 122843 |
| 2023-06-28 | 13.51 | $69.62 | 112428 |
| 2023-06-27 | 12.81 | $69.91 | 100500 |
| 2023-06-26 | 12.37 | $70.59 | 102820 |
| 2023-06-23 | 11.92 | $69.56 | 282645 |
| 2023-06-22 | 11.34 | $71.45 | 93427 |
| 2023-06-21 | 11.21 | $72.40 | 107900 |
| 2023-06-20 | 11.30 | $73.07 | 144300 |
| 2023-06-16 | 11.75 | $74.59 | 276946 |
| 2023-06-15 | 12.08 | $75.33 | 128800 |
| 2023-06-14 | 12.52 | $74.62 | 130904 |
| 2023-06-13 | 12.94 | $75.70 | 126400 |
| 2023-06-12 | 12.85 | $75.34 | 137500 |
| 2023-06-09 | 13.01 | $75.56 | 194700 |
| 2023-06-08 | 13.09 | $77.70 | 133400 |
| 2023-06-07 | 12.81 | $78.21 | 162622 |
| 2023-06-06 | 12.10 | $76.83 | 148000 |
| 2023-06-05 | 11.77 | $74.54 | 86734 |
| 2023-06-02 | 11.56 | $77.10 | 130528 |
| 2023-06-01 | 11.33 | $73.01 | 78200 |
| 2023-05-31 | 11.24 | $72.03 | 156718 |
| 2023-05-30 | 10.85 | $72.96 | 94100 |
| 2023-05-26 | 10.61 | $72.54 | 97335 |
| 2023-05-25 | 10.19 | $72.00 | 86618 |
| 2023-05-24 | 9.58 | $72.32 | 110800 |
| 2023-05-23 | 9.10 | $73.39 | 111000 |
| 2023-05-22 | 9.05 | $74.28 | 78703 |
| 2023-05-19 | 9.08 | $74.11 | 138600 |
| 2023-05-18 | 9.28 | $74.44 | 87839 |
| 2023-05-17 | 9.26 | $73.87 | 130315 |
| 2023-05-16 | 9.07 | $73.14 | 91443 |
| 2023-05-15 | 9.03 | $74.32 | 83200 |
| 2023-05-12 | 9.20 | $73.63 | 152437 |
| 2023-05-11 | 9.37 | $74.53 | 108000 |
| 2023-05-10 | 9.87 | $74.31 | 85600 |
| 2023-05-09 | 10.37 | $74.79 | 86649 |
| 2023-05-08 | 10.76 | $75.85 | 83926 |
| 2023-05-05 | 10.64 | $75.80 | 100800 |
| 2023-05-04 | 10.64 | $75.02 | 129200 |
| 2023-05-03 | 11.00 | $75.48 | 157600 |
| 2023-05-02 | 10.92 | $75.54 | 157121 |
| 2023-05-01 | 11.27 | $75.79 | 123700 |
| 2023-04-28 | 11.45 | $74.46 | 229800 |
| 2023-04-27 | 12.05 | $73.70 | 157900 |
| 2023-04-26 | 12.11 | $71.72 | 223936 |
| 2023-04-25 | 11.73 | $73.16 | 189039 |
| 2023-04-24 | 11.71 | $74.05 | 128500 |
| 2023-04-21 | 12.31 | $74.79 | 116500 |
| 2023-04-20 | 12.96 | $74.92 | 122628 |
| 2023-04-19 | 13.47 | $75.28 | 111247 |
| 2023-04-18 | 14.01 | $74.64 | 97200 |
| 2023-04-17 | 14.58 | $75.63 | 99649 |
| 2023-04-14 | 14.91 | $75.32 | 125400 |
| 2023-04-13 | 15.25 | $76.33 | 96300 |
| 2023-04-12 | 15.27 | $75.93 | 104500 |
| 2023-04-11 | 15.25 | $77.11 | 121300 |
| 2023-04-10 | 14.99 | $76.39 | 168700 |
| 2023-04-06 | 15.10 | $75.44 | 173800 |
| 2023-04-05 | 15.47 | $74.65 | 146934 |
| 2023-04-04 | 16.00 | $74.89 | 110300 |
| 2023-04-03 | 16.40 | $75.64 | 127045 |
| 2023-03-31 | 16.58 | $76.56 | 249827 |
| 2023-03-30 | 16.79 | $74.41 | 102523 |
| 2023-03-29 | 17.42 | $74.63 | 194100 |
| 2023-03-28 | 18.22 | $74.32 | 151700 |
| 2023-03-27 | 19.12 | $74.20 | 89000 |
| 2023-03-24 | 20.10 | $73.53 | 163046 |
| 2023-03-23 | 20.77 | $71.31 | 159800 |
| 2023-03-22 | 21.02 | $70.77 | 152630 |
| 2023-03-21 | 21.28 | $71.86 | 197025 |
| 2023-03-20 | 21.37 | $71.43 | 164000 |
| 2023-03-17 | 21.21 | $70.35 | 509908 |
| 2023-03-16 | 20.86 | $71.27 | 200408 |
| 2023-03-15 | 20.49 | $70.97 | 290624 |
| 2023-03-14 | 19.79 | $71.14 | 132100 |
| 2023-03-13 | 19.26 | $69.41 | 131127 |
| 2023-03-10 | 18.16 | $70.11 | 190000 |
| 2023-03-09 | 17.11 | $71.74 | 113638 |
| 2023-03-08 | 16.35 | $73.01 | 99632 |
| 2023-03-07 | 15.72 | $73.10 | 133200 |
| 2023-03-06 | 15.06 | $73.81 | 125600 |
| 2023-03-03 | 14.58 | $76.14 | 81100 |
| 2023-03-02 | 14.44 | $75.70 | 99926 |
| 2023-03-01 | 14.14 | $74.99 | 132300 |
| 2023-02-28 | 13.90 | $75.39 | 175323 |
| 2023-02-27 | 13.88 | $75.38 | 162349 |
| 2023-02-24 | 13.70 | $74.79 | 124700 |
| 2023-02-23 | 13.10 | $74.85 | 143600 |
| 2023-02-22 | 12.49 | $74.76 | 273123 |
| 2023-02-21 | 12.05 | $74.54 | 241100 |
| 2023-02-17 | 11.59 | $77.49 | 288000 |
| 2023-02-16 | 11.63 | $78.10 | 318118 |
| 2023-02-15 | 11.80 | $79.09 | 244648 |
| 2023-02-14 | 11.98 | $78.18 | 315900 |
| 2023-02-13 | 12.10 | $76.84 | 273100 |
| 2023-02-10 | 11.69 | $74.10 | 361009 |
| 2023-02-09 | 10.74 | $72.49 | 389500 |
| 2023-02-08 | 10.35 | $75.70 | 112100 |
| 2023-02-07 | 10.65 | $77.31 | 290105 |
| 2023-02-06 | 10.83 | $77.50 | 118500 |
| 2023-02-03 | 10.72 | $78.48 | 121500 |
| 2023-02-02 | 10.20 | $78.85 | 180300 |
| 2023-02-01 | 9.66 | $76.99 | 181833 |
| 2023-01-31 | 9.41 | $75.69 | 261742 |
| 2023-01-30 | 9.70 | $73.43 | 212300 |
| 2023-01-27 | 9.79 | $72.54 | 74700 |
| 2023-01-26 | 9.51 | $73.14 | 125700 |
| 2023-01-25 | 9.32 | $73.28 | 146136 |
| 2023-01-24 | 9.09 | $72.87 | 190341 |
| 2023-01-23 | 8.91 | $75.15 | 118610 |
| 2023-01-20 | 9.19 | $74.00 | 195500 |
| 2023-01-19 | 9.54 | $75.28 | 108800 |
| 2023-01-18 | 9.88 | $76.04 | 110300 |
| 2023-01-17 | 9.74 | $77.54 | 97000 |
| 2023-01-13 | 9.02 | $77.99 | 76000 |
| 2023-01-12 | 8.25 | $78.29 | 123710 |
| 2023-01-11 | 7.48 | $76.63 | 107229 |
| 2023-01-10 | 7.08 | $75.12 | 180335 |
| 2023-01-09 | 7.04 | $74.08 | 115800 |
| 2023-01-06 | 7.19 | $74.29 | 91029 |
| 2023-01-05 | 7.50 | $71.79 | 155100 |
| 2023-01-04 | 7.31 | $73.12 | 108307 |
| 2023-01-03 | 7.69 | $72.67 | 132001 |
| 2022-12-30 | 8.09 | $72.92 | 76110 |
| 2022-12-29 | 8.25 | $73.89 | 84500 |
| 2022-12-28 | 8.24 | $72.31 | 50231 |
| 2022-12-27 | 8.48 | $73.18 | 62942 |
| 2022-12-23 | 8.63 | $72.93 | 51910 |
| 2022-12-22 | 9.01 | $72.30 | 88900 |
| 2022-12-21 | 9.39 | $72.97 | 121900 |
| 2022-12-20 | 9.64 | $71.93 | 92100 |
| 2022-12-19 | 9.98 | $71.62 | 124137 |
| 2022-12-16 | 10.34 | $72.63 | 602700 |
| 2022-12-15 | 10.75 | $72.44 | 119400 |
| 2022-12-14 | 11.18 | $74.00 | 170809 |
| 2022-12-13 | 11.24 | $74.77 | 169400 |
| 2022-12-12 | 11.03 | $74.19 | 109100 |
| 2022-12-09 | 11.61 | $73.25 | 90425 |
| 2022-12-08 | 12.14 | $73.80 | 128900 |
| 2022-12-07 | 12.73 | $73.38 | 83400 |
| 2022-12-06 | 13.36 | $73.51 | 133400 |
| 2022-12-05 | 14.03 | $74.66 | 94700 |
| 2022-12-02 | 14.48 | $75.65 | 99000 |
| 2022-12-01 | 14.95 | $74.49 | 137913 |
| 2022-11-30 | 15.58 | $74.71 | 244700 |
| 2022-11-29 | 16.33 | $73.51 | 95043 |
| 2022-11-28 | 16.92 | $73.76 | 139800 |
| 2022-11-25 | 17.52 | $74.24 | 48018 |
| 2022-11-23 | 17.97 | $74.23 | 149120 |
| 2022-11-22 | 18.52 | $73.58 | 118100 |
| 2022-11-21 | 19.27 | $72.82 | 90400 |
| 2022-11-18 | 20.16 | $72.73 | 158014 |
| 2022-11-17 | 21.10 | $72.21 | 140748 |
| 2022-11-16 | 22.08 | $71.51 | 182806 |
| 2022-11-15 | 23.04 | $72.17 | 168127 |
| 2022-11-14 | 24.14 | $71.43 | 211900 |
| 2022-11-11 | 25.34 | $72.43 | 200400 |
| 2022-11-10 | 26.52 | $72.46 | 166639 |
| 2022-11-09 | 27.72 | $67.75 | 97316 |
| 2022-11-08 | 28.00 | $69.18 | 120200 |
| 2022-11-07 | 28.46 | $69.24 | 216100 |
| 2022-11-04 | 28.52 | $68.36 | 122900 |
| 2022-11-03 | 28.35 | $67.22 | 118700 |
| 2022-11-02 | 27.95 | $67.40 | 160324 |
| 2022-11-01 | 27.75 | $70.43 | 116500 |
| 2022-10-31 | 28.10 | $71.46 | 305732 |
| 2022-10-28 | 28.42 | $70.77 | 194834 |
| 2022-10-27 | 28.67 | $69.31 | 165237 |
| 2022-10-26 | 28.72 | $68.58 | 279309 |
| 2022-10-25 | 28.47 | $68.06 | 313200 |
| 2022-10-24 | 27.70 | $65.19 | 371200 |
| 2022-10-21 | 26.75 | $68.94 | 270402 |
| 2022-10-20 | 26.50 | $69.82 | 235600 |
| 2022-10-19 | 26.49 | $71.14 | 195431 |
| 2022-10-18 | 26.76 | $72.16 | 157300 |
| 2022-10-17 | 27.35 | $71.12 | 170827 |
| 2022-10-14 | 27.28 | $69.02 | 122400 |
| 2022-10-13 | 26.96 | $70.32 | 153044 |
| 2022-10-12 | 26.63 | $69.15 | 164236 |
| 2022-10-11 | 26.55 | $69.74 | 248245 |
| 2022-10-10 | 26.48 | $70.69 | 162000 |
| 2022-10-07 | 26.42 | $68.97 | 154349 |
| 2022-10-06 | 26.01 | $70.80 | 121300 |
| 2022-10-05 | 25.97 | $72.27 | 105700 |
| 2022-10-04 | 26.11 | $73.23 | 116200 |
| 2022-10-03 | 26.38 | $70.63 | 143410 |
| 2022-09-30 | 25.87 | $69.34 | 198100 |
| 2022-09-29 | 25.34 | $69.86 | 160233 |
| 2022-09-28 | 24.40 | $71.29 | 286945 |
| 2022-09-27 | 23.53 | $69.75 | 151819 |
| 2022-09-26 | 22.62 | $70.51 | 207830 |
| 2022-09-23 | 21.83 | $71.00 | 246423 |
| 2022-09-22 | 21.03 | $72.75 | 150028 |
| 2022-09-21 | 20.52 | $73.49 | 170200 |
| 2022-09-20 | 20.19 | $74.37 | 143108 |
| 2022-09-19 | 19.85 | $75.77 | 157200 |
| 2022-09-16 | 19.50 | $74.30 | 327100 |
| 2022-09-15 | 18.68 | $74.37 | 134300 |
| 2022-09-14 | 18.01 | $75.99 | 137600 |
| 2022-09-13 | 17.46 | $76.81 | 135629 |
| 2022-09-12 | 17.17 | $80.78 | 92500 |
| 2022-09-09 | 17.55 | $79.75 | 101414 |
| 2022-09-08 | 17.61 | $78.36 | 124600 |
| 2022-09-07 | 17.21 | $78.66 | 163631 |
| 2022-09-06 | 16.78 | $76.75 | 179940 |
| 2022-09-02 | 15.93 | $77.64 | 130000 |
| 2022-09-01 | 15.09 | $79.37 | 114501 |
| 2022-08-31 | 14.53 | $79.67 | 120120 |
| 2022-08-30 | 14.11 | $80.52 | 241243 |
| 2022-08-29 | 13.88 | $80.87 | 96617 |
| 2022-08-26 | 13.71 | $81.58 | 91700 |
| 2022-08-25 | 13.77 | $84.78 | 104800 |
| 2022-08-24 | 14.28 | $83.11 | 163727 |
| 2022-08-23 | 14.47 | $83.33 | 140919 |
| 2022-08-22 | 14.81 | $84.45 | 153000 |
| 2022-08-19 | 15.37 | $86.48 | 133000 |
| 2022-08-18 | 15.80 | $87.77 | 95619 |
| 2022-08-17 | 15.95 | $87.45 | 90900 |
| 2022-08-16 | 16.09 | $88.80 | 184300 |
| 2022-08-15 | 15.88 | $89.04 | 156908 |
| 2022-08-12 | 15.66 | $87.89 | 114400 |
| 2022-08-11 | 15.75 | $86.92 | 236544 |
| 2022-08-10 | 15.76 | $85.98 | 141528 |
| 2022-08-09 | 16.30 | $82.46 | 267600 |
| 2022-08-08 | 16.98 | $85.70 | 174800 |
| 2022-08-05 | 16.95 | $84.61 | 209400 |
| 2022-08-04 | 17.07 | $86.22 | 154536 |
| 2022-08-03 | 16.80 | $85.28 | 160432 |
| 2022-08-02 | 16.51 | $86.13 | 112902 |
| 2022-08-01 | 15.61 | $86.89 | 167243 |
| 2022-07-29 | 14.67 | $85.98 | 179525 |
| 2022-07-28 | 13.86 | $86.41 | 194914 |
| 2022-07-27 | 13.04 | $85.23 | 363800 |
| 2022-07-26 | 12.38 | $83.10 | 263000 |
| 2022-07-25 | 12.13 | $83.39 | 176742 |
| 2022-07-22 | 11.69 | $84.01 | 281830 |
| 2022-07-21 | 11.24 | $84.27 | 273600 |
| 2022-07-20 | 11.03 | $81.84 | 235900 |
| 2022-07-19 | 11.39 | $80.32 | 405800 |
| 2022-07-18 | 11.97 | $79.27 | 355100 |
| 2022-07-15 | 12.57 | $80.35 | 135015 |
| 2022-07-14 | 13.24 | $79.30 | 129625 |
| 2022-07-13 | 13.37 | $79.19 | 111529 |
| 2022-07-12 | 13.72 | $79.66 | 118025 |
| 2022-07-11 | 14.35 | $80.10 | 125413 |
| 2022-07-08 | 14.95 | $80.46 | 158100 |
| 2022-07-07 | 15.72 | $81.24 | 136600 |
| 2022-07-06 | 16.46 | $81.18 | 117100 |
| 2022-07-05 | 17.31 | $79.84 | 148200 |
| 2022-07-01 | 17.80 | $80.43 | 127645 |
| 2022-06-30 | 18.55 | $80.56 | 194418 |
| 2022-06-29 | 19.21 | $79.62 | 119188 |
| 2022-06-28 | 19.61 | $78.76 | 189000 |
| 2022-06-27 | 20.19 | $81.21 | 129938 |
| 2022-06-24 | 21.24 | $81.09 | 993400 |
| 2022-06-23 | 22.26 | $77.22 | 282819 |
| 2022-06-22 | 22.38 | $75.83 | 194132 |
| 2022-06-21 | 22.18 | $74.15 | 332114 |
| 2022-06-17 | 21.28 | $73.03 | 412509 |
| 2022-06-16 | 20.32 | $73.87 | 257500 |
| 2022-06-15 | 19.42 | $76.40 | 217200 |
| 2022-06-14 | 18.89 | $76.97 | 226600 |
| 2022-06-13 | 18.47 | $78.57 | 202125 |
| 2022-06-10 | 18.24 | $80.76 | 117500 |
| 2022-06-09 | 18.72 | $83.54 | 142700 |
| 2022-06-08 | 19.33 | $84.96 | 106518 |
| 2022-06-07 | 19.46 | $87.45 | 313700 |
| 2022-06-06 | 19.16 | $87.21 | 126100 |
| 2022-06-03 | 18.72 | $87.14 | 108801 |
| 2022-06-02 | 18.45 | $87.70 | 155900 |
| 2022-06-01 | 18.17 | $86.30 | 174208 |
| 2022-05-31 | 17.88 | $87.44 | 334728 |
| 2022-05-27 | 17.56 | $87.62 | 184100 |
| 2022-05-26 | 16.91 | $87.00 | 179900 |
| 2022-05-25 | 16.49 | $85.67 | 173049 |
| 2022-05-24 | 16.31 | $83.82 | 185000 |
| 2022-05-23 | 16.54 | $83.70 | 170245 |
| 2022-05-20 | 16.48 | $83.97 | 241810 |
| 2022-05-19 | 16.60 | $83.27 | 173703 |
| 2022-05-18 | 16.67 | $82.66 | 260829 |
| 2022-05-17 | 16.63 | $83.74 | 322206 |
| 2022-05-16 | 16.27 | $82.89 | 266916 |
| 2022-05-13 | 16.12 | $83.72 | 170500 |
| 2022-05-12 | 15.77 | $82.10 | 175700 |
| 2022-05-11 | 15.91 | $81.49 | 300902 |
| 2022-05-10 | 15.77 | $83.47 | 310637 |
| 2022-05-09 | 15.79 | $82.44 | 272800 |
| 2022-05-06 | 16.18 | $82.18 | 330646 |
| 2022-05-05 | 16.49 | $85.33 | 191718 |
| 2022-05-04 | 15.72 | $87.65 | 183885 |
| 2022-05-03 | 14.91 | $84.50 | 302800 |
| 2022-05-02 | 14.52 | $85.52 | 301746 |
| 2022-04-29 | 14.10 | $84.60 | 437330 |
| 2022-04-28 | 13.86 | $84.98 | 266729 |
| 2022-04-27 | 14.01 | $83.37 | 251500 |
| 2022-04-26 | 14.50 | $81.98 | 425624 |
| 2022-04-25 | 15.02 | $84.50 | 687519 |
| 2022-04-22 | 15.34 | $83.76 | 188409 |
| 2022-04-21 | 15.89 | $83.86 | 221100 |
| 2022-04-20 | 16.27 | $85.03 | 92225 |
| 2022-04-19 | 16.20 | $84.69 | 110431 |
| 2022-04-18 | 16.36 | $82.31 | 137000 |
| 2022-04-14 | 16.95 | $82.44 | 160300 |
| 2022-04-13 | 17.47 | $83.53 | 159800 |
| 2022-04-12 | 18.38 | $82.05 | 255637 |
| 2022-04-11 | 19.35 | $82.62 | 227600 |
| 2022-04-08 | 20.15 | $83.55 | 177600 |
| 2022-04-07 | 20.75 | $84.55 | 196700 |
| 2022-04-06 | 21.38 | $84.28 | 193538 |
| 2022-04-05 | 22.16 | $84.26 | 187500 |
| 2022-04-04 | 22.44 | $85.71 | 162246 |
| 2022-04-01 | 22.49 | $85.72 | 308703 |
| 2022-03-31 | 22.70 | $83.95 | 174800 |
| 2022-03-30 | 22.98 | $84.66 | 194000 |
| 2022-03-29 | 23.27 | $86.39 | 306316 |
| 2022-03-28 | 23.59 | $82.75 | 191345 |
| 2022-03-25 | 24.79 | $81.00 | 189200 |
| 2022-03-24 | 25.70 | $80.65 | 108100 |
| 2022-03-23 | 26.40 | $79.53 | 176925 |
| 2022-03-22 | 26.94 | $80.67 | 139036 |
| 2022-03-21 | 27.86 | $80.40 | 106900 |
| 2022-03-18 | 28.79 | $81.10 | 381400 |
| 2022-03-17 | 29.75 | $80.00 | 147400 |
| 2022-03-16 | 30.56 | $80.09 | 247600 |
| 2022-03-15 | 31.41 | $77.76 | 126343 |
| 2022-03-14 | 31.41 | $76.26 | 141428 |
| 2022-03-11 | 31.16 | $75.31 | 275500 |
| 2022-03-10 | 30.88 | $76.50 | 127606 |
| 2022-03-09 | 30.63 | $77.63 | 152141 |
| 2022-03-08 | 30.38 | $75.10 | 234234 |
| 2022-03-07 | 29.87 | $75.92 | 203300 |
| 2022-03-04 | 29.53 | $79.38 | 228100 |
| 2022-03-03 | 29.67 | $80.80 | 134600 |
| 2022-03-02 | 29.98 | $79.78 | 200822 |
| 2022-03-01 | 29.96 | $78.53 | 372200 |
| 2022-02-28 | 29.93 | $82.13 | 339139 |
| 2022-02-25 | 30.55 | $81.63 | 204612 |
| 2022-02-24 | 30.98 | $78.78 | 335400 |
| 2022-02-23 | 30.47 | $79.55 | 201200 |
| 2022-02-22 | 30.31 | $80.23 | 201208 |
| 2022-02-18 | 30.18 | $81.02 | 349600 |
| 2022-02-17 | 30.26 | $81.76 | 427116 |
| 2022-02-16 | 30.34 | $81.13 | 426804 |
| 2022-02-15 | 30.49 | $83.09 | 626133 |
| 2022-02-14 | 30.65 | $80.22 | 309283 |
| 2022-02-11 | 30.18 | $80.35 | 445000 |
| 2022-02-10 | 29.68 | $83.43 | 551900 |
| 2022-02-09 | 29.96 | $84.25 | 399200 |
| 2022-02-08 | 29.82 | $82.98 | 310900 |
| 2022-02-07 | 29.41 | $82.24 | 307200 |
| 2022-02-04 | 28.53 | $81.38 | 702600 |
| 2022-02-03 | 27.55 | $82.16 | 411008 |
| 2022-02-02 | 26.64 | $83.65 | 597400 |
| 2022-02-01 | 25.98 | $83.95 | 433000 |
| 2022-01-31 | 25.04 | $84.74 | 239300 |
| 2022-01-28 | 23.99 | $84.57 | 206606 |
| 2022-01-27 | 22.85 | $84.60 | 208500 |
| 2022-01-26 | 21.75 | $85.30 | 364725 |
| 2022-01-25 | 20.72 | $87.16 | 287446 |
| 2022-01-24 | 19.76 | $88.59 | 230700 |
| 2022-01-21 | 18.88 | $89.04 | 148637 |
| 2022-01-20 | 18.49 | $90.14 | 353907 |
| 2022-01-19 | 18.27 | $90.75 | 112043 |
| 2022-01-18 | 18.12 | $90.76 | 115400 |
| 2022-01-14 | 17.59 | $92.00 | 104548 |
| 2022-01-13 | 17.37 | $94.09 | 77000 |
| 2022-01-12 | 17.63 | $94.66 | 115200 |
| 2022-01-11 | 18.11 | $95.57 | 104818 |
| 2022-01-10 | 18.34 | $94.87 | 133002 |
| 2022-01-07 | 18.62 | $95.56 | 112648 |
| 2022-01-06 | 19.29 | $97.03 | 136000 |
| 2022-01-05 | 20.23 | $97.32 | 143312 |
| 2022-01-04 | 21.08 | $99.37 | 137914 |
| 2022-01-03 | 21.27 | $99.43 | 143336 |
| 2021-12-31 | 21.47 | $100.06 | 92500 |
| 2021-12-30 | 21.98 | $99.59 | 91245 |
| 2021-12-29 | 22.42 | $100.37 | 108600 |
| 2021-12-28 | 22.75 | $100.29 | 126100 |
| 2021-12-27 | 23.12 | $99.12 | 75017 |
| 2021-12-23 | 23.88 | $97.15 | 73240 |
| 2021-12-22 | 24.85 | $97.21 | 94737 |
| 2021-12-21 | 26.13 | $97.22 | 146300 |
| 2021-12-20 | 27.49 | $94.96 | 338330 |
| 2021-12-17 | 28.51 | $97.18 | 386842 |
| 2021-12-16 | 29.40 | $97.65 | 178800 |
| 2021-12-15 | 30.15 | $97.78 | 370000 |
| 2021-12-14 | 31.28 | $97.69 | 252500 |
| 2021-12-13 | 32.14 | $97.99 | 142332 |
| 2021-12-10 | 32.82 | $99.15 | 129000 |
| 2021-12-09 | 33.12 | $98.91 | 113200 |
| 2021-12-08 | 33.44 | $99.23 | 136200 |
| 2021-12-07 | 33.96 | $98.33 | 145247 |
| 2021-12-06 | 34.51 | $99.37 | 218700 |
| 2021-12-03 | 35.30 | $95.70 | 209100 |
| 2021-12-02 | 36.54 | $97.56 | 220015 |
| 2021-12-01 | 37.99 | $96.43 | 223648 |
| 2021-11-30 | 39.33 | $97.29 | 300815 |
| 2021-11-29 | 40.76 | $99.38 | 148500 |
| 2021-11-26 | 41.31 | $99.92 | 112240 |
| 2021-11-24 | 42.04 | $102.50 | 144535 |
| 2021-11-23 | 41.59 | $102.86 | 141323 |
| 2021-11-22 | 40.79 | $103.06 | 132900 |
| 2021-11-19 | 39.95 | $102.61 | 248809 |
| 2021-11-18 | 39.20 | $102.25 | 167300 |
| 2021-11-17 | 38.46 | $102.65 | 206400 |
| 2021-11-16 | 37.68 | $105.34 | 277200 |
| 2021-11-15 | 36.59 | $102.98 | 270716 |
| 2021-11-12 | 35.88 | $101.71 | 139700 |
| 2021-11-11 | 35.34 | $99.73 | 101818 |
| 2021-11-10 | 35.05 | $99.46 | 100248 |
| 2021-11-09 | 34.74 | $99.49 | 106607 |
| 2021-11-08 | 34.58 | $99.32 | 114628 |
| 2021-11-05 | 34.44 | $98.05 | 157617 |
| 2021-11-04 | 34.42 | $96.58 | 203709 |
| 2021-11-03 | 34.42 | $96.44 | 208315 |
| 2021-11-02 | 34.65 | $96.98 | 251420 |
| 2021-11-01 | 34.93 | $95.48 | 158924 |
| 2021-10-29 | 35.44 | $95.60 | 266100 |
| 2021-10-28 | 36.08 | $94.11 | 119800 |
| 2021-10-27 | 36.71 | $94.70 | 226000 |
| 2021-10-26 | 37.22 | $96.52 | 161812 |
| 2021-10-25 | 37.29 | $96.44 | 103907 |
| 2021-10-22 | 37.24 | $96.00 | 160100 |
| 2021-10-21 | 37.19 | $96.54 | 155146 |
| 2021-10-20 | 37.28 | $95.82 | 111500 |
| 2021-10-19 | 37.24 | $95.95 | 258300 |
| 2021-10-18 | 37.21 | $96.26 | 242336 |
| 2021-10-15 | 37.08 | $96.21 | 323100 |
| 2021-10-14 | 36.94 | $91.79 | 303100 |
| 2021-10-13 | 37.84 | $88.75 | 181532 |
| 2021-10-12 | 39.37 | $89.49 | 203332 |
| 2021-10-11 | 40.73 | $89.09 | 114916 |
| 2021-10-08 | 42.27 | $89.16 | 151532 |
| 2021-10-07 | 43.78 | $90.86 | 273036 |
| 2021-10-06 | 44.83 | $90.90 | 360812 |
| 2021-10-05 | 45.96 | $91.81 | 397506 |
| 2021-10-04 | 46.66 | $93.15 | 233900 |
| 2021-10-01 | 47.07 | $94.04 | 262400 |
| 2021-09-30 | 47.51 | $91.08 | 259100 |
| 2021-09-29 | 48.04 | $92.78 | 188425 |
| 2021-09-28 | 48.73 | $91.79 | 191330 |
| 2021-09-27 | 49.51 | $92.69 | 184902 |
| 2021-09-24 | 50.04 | $91.85 | 185500 |
| 2021-09-23 | 50.63 | $92.09 | 292640 |
| 2021-09-22 | 51.09 | $91.85 | 284600 |
| 2021-09-21 | 51.69 | $90.21 | 240898 |
| 2021-09-20 | 52.58 | $89.85 | 269400 |
| 2021-09-17 | 53.51 | $91.40 | 703335 |
| 2021-09-16 | 53.94 | $92.85 | 211400 |
| 2021-09-15 | 53.77 | $93.30 | 285517 |
| 2021-09-14 | 53.62 | $91.48 | 231223 |
| 2021-09-13 | 53.64 | $90.33 | 166709 |
| 2021-09-10 | 53.67 | $91.08 | 221215 |
| 2021-09-09 | 53.29 | $90.67 | 287800 |
| 2021-09-08 | 52.88 | $89.67 | 236723 |
| 2021-09-07 | 52.65 | $87.97 | 238610 |
| 2021-09-03 | 52.49 | $88.19 | 206700 |
| 2021-09-02 | 52.33 | $88.06 | 253452 |
| 2021-09-01 | 52.08 | $87.97 | 271300 |
| 2021-08-31 | 51.87 | $86.85 | 218017 |
| 2021-08-30 | 51.70 | $86.99 | 121416 |
| 2021-08-27 | 51.43 | $87.72 | 205731 |
| 2021-08-26 | 51.15 | $85.36 | 120844 |
| 2021-08-25 | 50.95 | $86.61 | 127900 |
| 2021-08-24 | 50.42 | $87.06 | 131621 |
| 2021-08-23 | 49.83 | $86.92 | 112817 |
| 2021-08-20 | 49.21 | $86.20 | 206000 |
| 2021-08-19 | 48.64 | $85.46 | 167329 |
| 2021-08-18 | 48.02 | $86.04 | 92238 |
| 2021-08-17 | 47.23 | $87.40 | 125011 |
| 2021-08-16 | 46.13 | $88.84 | 79500 |
| 2021-08-13 | 44.94 | $88.87 | 68300 |
| 2021-08-12 | 43.61 | $88.40 | 83911 |
| 2021-08-11 | 42.23 | $88.35 | 67945 |
| 2021-08-10 | 40.78 | $87.54 | 80600 |
| 2021-08-09 | 39.27 | $86.66 | 93834 |
| 2021-08-06 | 37.71 | $87.12 | 73400 |
| 2021-08-05 | 35.99 | $86.18 | 95703 |
| 2021-08-04 | 34.20 | $85.08 | 92700 |
| 2021-08-03 | 32.32 | $87.07 | 127936 |
| 2021-08-02 | 30.23 | $86.78 | 209300 |
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