Is TriNet Group, Inc. (TNET) a Buy, Sell, or Hold?
Enter your email address below for free access to our TriNet Group, Inc. (TNET) research center and poll results.
NYSE : TNET
TriNet Group, Inc. — Technical Indicators
$70.48 USD
$4.65 (7.06%)
- Volume
- 565.17K
- Average Volume
- 401.3K
- Market Capitalization
- $3.24B
- P/E Ratio
- 18.85
- Dividend Yield
- 1.60%
- Price Target
- $75.00
- Year High
- $73.08
- Year Low
- $33.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $1.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
61.32
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.91
Average
84.98
Maximum
130.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 61.32 | $70.48 | 565166 |
| 2026-07-31 | 60.53 | $65.83 | 572300 |
| 2026-07-30 | 60.00 | $71.67 | 699278 |
| 2026-07-29 | 59.08 | $70.23 | 484800 |
| 2026-07-28 | 58.04 | $68.38 | 469284 |
| 2026-07-27 | 57.15 | $64.06 | 458913 |
| 2026-07-24 | 56.45 | $61.75 | 352600 |
| 2026-07-23 | 55.72 | $60.35 | 515601 |
| 2026-07-22 | 55.06 | $60.03 | 391022 |
| 2026-07-21 | 54.35 | $59.94 | 388535 |
| 2026-07-20 | 53.51 | $60.69 | 304949 |
| 2026-07-17 | 52.74 | $59.56 | 300403 |
| 2026-07-16 | 52.04 | $60.47 | 459544 |
| 2026-07-15 | 51.35 | $57.40 | 292100 |
| 2026-07-14 | 50.81 | $56.84 | 309700 |
| 2026-07-13 | 50.34 | $57.56 | 221037 |
| 2026-07-10 | 49.85 | $55.54 | 178423 |
| 2026-07-09 | 49.47 | $54.79 | 313130 |
| 2026-07-08 | 49.12 | $55.00 | 250984 |
| 2026-07-07 | 48.71 | $55.85 | 313943 |
| 2026-07-06 | 48.25 | $54.70 | 335607 |
| 2026-07-02 | 47.82 | $55.21 | 393828 |
| 2026-07-01 | 47.33 | $53.19 | 452454 |
| 2026-06-30 | 47.08 | $49.49 | 325900 |
| 2026-06-29 | 47.05 | $50.65 | 334447 |
| 2026-06-26 | 46.80 | $49.91 | 534217 |
| 2026-06-25 | 46.58 | $47.25 | 342900 |
| 2026-06-24 | 46.40 | $47.21 | 367200 |
| 2026-06-23 | 46.16 | $45.82 | 434100 |
| 2026-06-22 | 46.01 | $43.10 | 467039 |
| 2026-06-18 | 45.94 | $45.29 | 459600 |
| 2026-06-17 | 45.81 | $45.58 | 511700 |
| 2026-06-16 | 45.66 | $46.56 | 258300 |
| 2026-06-15 | 45.48 | $46.68 | 305300 |
| 2026-06-12 | 45.17 | $47.38 | 226522 |
| 2026-06-11 | 44.78 | $47.82 | 280842 |
| 2026-06-10 | 44.38 | $47.87 | 272643 |
| 2026-06-09 | 44.05 | $47.82 | 379100 |
| 2026-06-08 | 43.76 | $46.75 | 229409 |
| 2026-06-05 | 43.56 | $46.64 | 328500 |
| 2026-06-04 | 43.37 | $46.27 | 314700 |
| 2026-06-03 | 43.10 | $45.40 | 505900 |
| 2026-06-02 | 42.95 | $48.10 | 398248 |
| 2026-06-01 | 42.69 | $48.92 | 494500 |
| 2026-05-29 | 42.47 | $45.68 | 805200 |
| 2026-05-28 | 42.48 | $45.41 | 477940 |
| 2026-05-27 | 42.35 | $43.62 | 584012 |
| 2026-05-26 | 42.26 | $42.46 | 365000 |
| 2026-05-22 | 42.15 | $42.78 | 527600 |
| 2026-05-21 | 42.02 | $41.83 | 290632 |
| 2026-05-20 | 41.87 | $42.62 | 409367 |
| 2026-05-19 | 41.78 | $42.66 | 593821 |
| 2026-05-18 | 41.67 | $42.87 | 558949 |
| 2026-05-15 | 41.54 | $40.52 | 510600 |
| 2026-05-14 | 41.45 | $39.64 | 318100 |
| 2026-05-13 | 41.41 | $39.64 | 471400 |
| 2026-05-12 | 41.34 | $41.45 | 309500 |
| 2026-05-11 | 41.16 | $41.89 | 510833 |
| 2026-05-08 | 40.93 | $42.80 | 289400 |
| 2026-05-07 | 40.52 | $42.87 | 421536 |
| 2026-05-06 | 40.18 | $40.89 | 339027 |
| 2026-05-05 | 39.95 | $42.40 | 420900 |
| 2026-05-04 | 39.69 | $42.94 | 449300 |
| 2026-05-01 | 39.42 | $44.47 | 519212 |
| 2026-04-30 | 39.09 | $45.78 | 635691 |
| 2026-04-29 | 38.60 | $42.85 | 479908 |
| 2026-04-28 | 38.28 | $41.85 | 427400 |
| 2026-04-27 | 38.07 | $40.30 | 387627 |
| 2026-04-24 | 37.96 | $40.11 | 300900 |
| 2026-04-23 | 37.84 | $38.91 | 308700 |
| 2026-04-22 | 37.74 | $40.73 | 333148 |
| 2026-04-21 | 37.60 | $40.57 | 462532 |
| 2026-04-20 | 37.52 | $40.12 | 540000 |
| 2026-04-17 | 37.40 | $38.77 | 441023 |
| 2026-04-16 | 37.31 | $38.85 | 276800 |
| 2026-04-15 | 37.23 | $38.30 | 316900 |
| 2026-04-14 | 37.20 | $37.71 | 271839 |
| 2026-04-13 | 37.17 | $37.31 | 553700 |
| 2026-04-10 | 37.12 | $34.63 | 308237 |
| 2026-04-09 | 37.20 | $36.13 | 437400 |
| 2026-04-08 | 37.20 | $36.28 | 372300 |
| 2026-04-07 | 37.21 | $37.17 | 279951 |
| 2026-04-06 | 37.21 | $37.61 | 336949 |
| 2026-04-02 | 37.28 | $37.80 | 639600 |
| 2026-04-01 | 37.28 | $35.95 | 590307 |
| 2026-03-31 | 37.33 | $36.43 | 540500 |
| 2026-03-30 | 37.41 | $37.74 | 556500 |
| 2026-03-27 | 37.40 | $38.01 | 417726 |
| 2026-03-26 | 37.40 | $37.71 | 311311 |
| 2026-03-25 | 37.40 | $36.99 | 653019 |
| 2026-03-24 | 37.34 | $37.94 | 425039 |
| 2026-03-23 | 37.16 | $38.90 | 535700 |
| 2026-03-20 | 36.91 | $37.83 | 855146 |
| 2026-03-19 | 36.94 | $36.83 | 404300 |
| 2026-03-18 | 37.24 | $37.36 | 399736 |
| 2026-03-17 | 37.49 | $37.64 | 449422 |
| 2026-03-16 | 37.70 | $37.14 | 365600 |
| 2026-03-13 | 37.83 | $36.39 | 368300 |
| 2026-03-12 | 38.03 | $36.13 | 639935 |
| 2026-03-11 | 38.49 | $36.20 | 513201 |
| 2026-03-10 | 39.25 | $36.36 | 508641 |
| 2026-03-09 | 40.08 | $37.20 | 429501 |
| 2026-03-06 | 41.02 | $39.01 | 508400 |
| 2026-03-05 | 41.85 | $37.90 | 534700 |
| 2026-03-04 | 42.79 | $36.92 | 489220 |
| 2026-03-03 | 43.84 | $37.91 | 491429 |
| 2026-03-02 | 45.07 | $37.60 | 542724 |
| 2026-02-27 | 46.25 | $38.08 | 1.3M |
| 2026-02-26 | 47.27 | $37.71 | 861366 |
| 2026-02-25 | 48.27 | $35.75 | 653049 |
| 2026-02-24 | 49.54 | $34.40 | 848696 |
| 2026-02-23 | 50.96 | $33.85 | 987573 |
| 2026-02-20 | 52.40 | $38.48 | 805135 |
| 2026-02-19 | 53.66 | $42.68 | 790907 |
| 2026-02-18 | 54.67 | $42.53 | 769441 |
| 2026-02-17 | 55.57 | $41.76 | 1.5M |
| 2026-02-13 | 56.62 | $39.82 | 1.3M |
| 2026-02-12 | 57.79 | $40.35 | 1.2M |
| 2026-02-11 | 58.88 | $45.26 | 978128 |
| 2026-02-10 | 59.69 | $51.43 | 762848 |
| 2026-02-09 | 60.25 | $52.90 | 409917 |
| 2026-02-06 | 60.73 | $55.96 | 385135 |
| 2026-02-05 | 61.03 | $55.73 | 810000 |
| 2026-02-04 | 61.27 | $56.65 | 502103 |
| 2026-02-03 | 61.49 | $57.92 | 723936 |
| 2026-02-02 | 61.60 | $62.59 | 478500 |
| 2026-01-30 | 61.33 | $61.24 | 450400 |
| 2026-01-29 | 61.23 | $58.46 | 356724 |
| 2026-01-28 | 61.28 | $57.73 | 345200 |
| 2026-01-27 | 61.36 | $60.99 | 470000 |
| 2026-01-26 | 61.24 | $62.85 | 338619 |
| 2026-01-23 | 61.00 | $62.72 | 307411 |
| 2026-01-22 | 60.74 | $63.59 | 239300 |
| 2026-01-21 | 60.50 | $62.87 | 249704 |
| 2026-01-20 | 60.27 | $60.63 | 338600 |
| 2026-01-16 | 60.23 | $62.70 | 230931 |
| 2026-01-15 | 60.17 | $63.21 | 238707 |
| 2026-01-14 | 60.05 | $62.13 | 281595 |
| 2026-01-13 | 59.95 | $61.53 | 321310 |
| 2026-01-12 | 59.83 | $62.60 | 235300 |
| 2026-01-09 | 59.62 | $62.47 | 236400 |
| 2026-01-08 | 59.31 | $62.05 | 378538 |
| 2026-01-07 | 58.99 | $60.49 | 585300 |
| 2026-01-06 | 58.79 | $61.02 | 346914 |
| 2026-01-05 | 58.59 | $60.22 | 627300 |
| 2026-01-02 | 58.46 | $57.17 | 506600 |
| 2025-12-31 | 58.51 | $59.13 | 244100 |
| 2025-12-30 | 58.42 | $59.44 | 340800 |
| 2025-12-29 | 58.35 | $59.35 | 238200 |
| 2025-12-26 | 58.31 | $58.65 | 269800 |
| 2025-12-24 | 58.31 | $57.93 | 140500 |
| 2025-12-23 | 58.35 | $57.54 | 203300 |
| 2025-12-22 | 58.35 | $58.89 | 286041 |
| 2025-12-19 | 58.29 | $58.28 | 1.1M |
| 2025-12-18 | 58.12 | $59.83 | 541400 |
| 2025-12-17 | 57.88 | $61.51 | 470300 |
| 2025-12-16 | 57.57 | $60.69 | 388830 |
| 2025-12-15 | 57.27 | $60.11 | 354623 |
| 2025-12-12 | 57.05 | $59.29 | 403300 |
| 2025-12-11 | 56.88 | $58.31 | 367500 |
| 2025-12-10 | 56.74 | $56.26 | 519600 |
| 2025-12-09 | 56.75 | $55.77 | 287500 |
| 2025-12-08 | 56.69 | $56.36 | 236400 |
| 2025-12-05 | 56.66 | $56.99 | 300000 |
| 2025-12-04 | 56.57 | $57.72 | 335100 |
| 2025-12-03 | 56.59 | $58.06 | 347042 |
| 2025-12-02 | 56.59 | $57.34 | 222144 |
| 2025-12-01 | 56.72 | $58.14 | 290500 |
| 2025-11-28 | 56.81 | $58.60 | 127438 |
| 2025-11-26 | 56.95 | $58.49 | 247900 |
| 2025-11-25 | 56.95 | $58.82 | 237000 |
| 2025-11-24 | 57.15 | $57.50 | 400629 |
| 2025-11-21 | 57.39 | $57.77 | 432017 |
| 2025-11-20 | 57.66 | $54.86 | 377241 |
| 2025-11-19 | 58.06 | $55.00 | 359100 |
| 2025-11-18 | 58.39 | $55.27 | 286024 |
| 2025-11-17 | 58.73 | $54.78 | 301200 |
| 2025-11-14 | 59.04 | $55.70 | 271500 |
| 2025-11-13 | 59.32 | $55.92 | 349113 |
| 2025-11-12 | 59.55 | $55.53 | 391648 |
| 2025-11-11 | 59.82 | $56.34 | 380015 |
| 2025-11-10 | 60.15 | $54.52 | 427500 |
| 2025-11-07 | 60.55 | $55.78 | 672000 |
| 2025-11-06 | 60.83 | $55.22 | 558143 |
| 2025-11-05 | 61.26 | $58.15 | 691707 |
| 2025-11-04 | 61.60 | $58.01 | 1.3M |
| 2025-11-03 | 61.93 | $60.02 | 663300 |
| 2025-10-31 | 62.24 | $60.00 | 715619 |
| 2025-10-30 | 62.54 | $61.23 | 599000 |
| 2025-10-29 | 62.70 | $58.61 | 856800 |
| 2025-10-28 | 63.04 | $62.75 | 392917 |
| 2025-10-27 | 63.25 | $62.25 | 386202 |
| 2025-10-24 | 63.54 | $63.33 | 342000 |
| 2025-10-23 | 63.75 | $62.69 | 352600 |
| 2025-10-22 | 63.89 | $61.74 | 336900 |
| 2025-10-21 | 64.21 | $61.93 | 272200 |
| 2025-10-20 | 64.51 | $61.17 | 231600 |
| 2025-10-17 | 64.88 | $61.21 | 249503 |
| 2025-10-16 | 65.22 | $60.45 | 532914 |
| 2025-10-15 | 65.60 | $60.93 | 369741 |
| 2025-10-14 | 65.96 | $62.94 | 258615 |
| 2025-10-13 | 66.24 | $62.49 | 275916 |
| 2025-10-10 | 66.54 | $61.52 | 368700 |
| 2025-10-09 | 66.91 | $63.80 | 234534 |
| 2025-10-08 | 67.30 | $64.94 | 341322 |
| 2025-10-07 | 67.45 | $64.69 | 254900 |
| 2025-10-06 | 67.63 | $66.17 | 310002 |
| 2025-10-03 | 67.80 | $66.02 | 366220 |
| 2025-10-02 | 68.03 | $64.30 | 333200 |
| 2025-10-01 | 68.40 | $65.45 | 262704 |
| 2025-09-30 | 68.68 | $66.89 | 469512 |
| 2025-09-29 | 68.90 | $68.05 | 336241 |
| 2025-09-26 | 69.12 | $67.58 | 382403 |
| 2025-09-25 | 69.29 | $65.55 | 427213 |
| 2025-09-24 | 69.57 | $68.03 | 229326 |
| 2025-09-23 | 69.65 | $67.94 | 429141 |
| 2025-09-22 | 69.69 | $68.70 | 315744 |
| 2025-09-19 | 69.70 | $68.04 | 1.0M |
| 2025-09-18 | 69.58 | $68.02 | 345000 |
| 2025-09-17 | 69.49 | $68.06 | 353300 |
| 2025-09-16 | 69.43 | $68.49 | 221600 |
| 2025-09-15 | 69.28 | $68.51 | 289100 |
| 2025-09-12 | 69.13 | $69.01 | 310139 |
| 2025-09-11 | 68.98 | $71.56 | 261646 |
| 2025-09-10 | 68.75 | $68.00 | 364500 |
| 2025-09-09 | 68.57 | $68.26 | 270908 |
| 2025-09-08 | 68.30 | $69.54 | 227514 |
| 2025-09-05 | 68.00 | $70.66 | 241100 |
| 2025-09-04 | 67.66 | $71.59 | 282837 |
| 2025-09-03 | 67.25 | $71.19 | 540413 |
| 2025-09-02 | 66.84 | $71.22 | 404600 |
| 2025-08-29 | 66.44 | $72.42 | 392488 |
| 2025-08-28 | 65.99 | $71.06 | 420226 |
| 2025-08-27 | 65.83 | $71.12 | 456000 |
| 2025-08-26 | 65.72 | $69.70 | 493134 |
| 2025-08-25 | 65.75 | $68.57 | 353100 |
| 2025-08-22 | 65.83 | $69.00 | 1.7M |
| 2025-08-21 | 65.82 | $65.56 | 253300 |
| 2025-08-20 | 65.83 | $66.31 | 291500 |
| 2025-08-19 | 65.82 | $66.80 | 378966 |
| 2025-08-18 | 65.76 | $65.59 | 290624 |
| 2025-08-15 | 65.66 | $65.35 | 255729 |
| 2025-08-14 | 65.59 | $66.00 | 296800 |
| 2025-08-13 | 65.52 | $67.06 | 525500 |
| 2025-08-12 | 65.45 | $64.47 | 437900 |
| 2025-08-11 | 65.52 | $62.83 | 361300 |
| 2025-08-08 | 65.83 | $63.57 | 292304 |
| 2025-08-07 | 66.09 | $63.80 | 494036 |
| 2025-08-06 | 66.46 | $63.43 | 387044 |
| 2025-08-05 | 66.87 | $63.03 | 465526 |
| 2025-08-04 | 67.32 | $63.21 | 385600 |
| 2025-08-01 | 67.74 | $63.30 | 809233 |
| 2025-07-31 | 68.30 | $67.81 | 498116 |
| 2025-07-30 | 68.61 | $69.08 | 643716 |
| 2025-07-29 | 68.91 | $70.20 | 689800 |
| 2025-07-28 | 69.06 | $70.23 | 851900 |
| 2025-07-25 | 69.18 | $68.83 | 2.1M |
| 2025-07-24 | 69.41 | $65.72 | 547986 |
| 2025-07-23 | 69.77 | $66.00 | 386914 |
| 2025-07-22 | 70.23 | $65.61 | 526005 |
| 2025-07-21 | 70.68 | $63.74 | 355800 |
| 2025-07-18 | 71.22 | $63.90 | 360600 |
| 2025-07-17 | 71.79 | $64.67 | 545432 |
| 2025-07-16 | 72.38 | $65.64 | 429100 |
| 2025-07-15 | 72.97 | $65.83 | 296032 |
| 2025-07-14 | 73.48 | $68.99 | 388604 |
| 2025-07-11 | 73.97 | $68.71 | 429700 |
| 2025-07-10 | 74.47 | $71.20 | 394418 |
| 2025-07-09 | 75.00 | $71.64 | 404000 |
| 2025-07-08 | 75.55 | $72.12 | 580338 |
| 2025-07-07 | 76.11 | $71.67 | 411400 |
| 2025-07-03 | 76.67 | $74.36 | 144540 |
| 2025-07-02 | 77.12 | $74.01 | 345000 |
| 2025-07-01 | 77.54 | $75.19 | 565510 |
| 2025-06-30 | 77.89 | $73.14 | 370800 |
| 2025-06-27 | 78.39 | $72.67 | 779524 |
| 2025-06-26 | 78.87 | $73.42 | 402000 |
| 2025-06-25 | 79.26 | $72.97 | 442200 |
| 2025-06-24 | 79.73 | $75.13 | 268400 |
| 2025-06-23 | 80.04 | $74.50 | 345900 |
| 2025-06-20 | 80.40 | $74.72 | 1.4M |
| 2025-06-18 | 80.82 | $75.12 | 257717 |
| 2025-06-17 | 81.34 | $76.51 | 304513 |
| 2025-06-16 | 81.83 | $77.58 | 287500 |
| 2025-06-13 | 82.26 | $75.89 | 294522 |
| 2025-06-12 | 82.74 | $78.76 | 251100 |
| 2025-06-11 | 82.99 | $78.83 | 363700 |
| 2025-06-10 | 83.24 | $81.85 | 242500 |
| 2025-06-09 | 83.37 | $82.64 | 244718 |
| 2025-06-06 | 83.34 | $83.26 | 148900 |
| 2025-06-05 | 83.28 | $82.75 | 163400 |
| 2025-06-04 | 83.20 | $83.49 | 229700 |
| 2025-06-03 | 82.99 | $82.32 | 172600 |
| 2025-06-02 | 82.91 | $82.24 | 231531 |
| 2025-05-30 | 82.82 | $83.21 | 311106 |
| 2025-05-29 | 82.60 | $82.14 | 185300 |
| 2025-05-28 | 82.41 | $81.27 | 213542 |
| 2025-05-27 | 82.26 | $82.44 | 248030 |
| 2025-05-23 | 82.11 | $81.18 | 225714 |
| 2025-05-22 | 81.92 | $81.82 | 251000 |
| 2025-05-21 | 81.71 | $83.11 | 281400 |
| 2025-05-20 | 81.39 | $85.46 | 262200 |
| 2025-05-19 | 80.93 | $86.45 | 288800 |
| 2025-05-16 | 80.32 | $85.99 | 284460 |
| 2025-05-15 | 79.84 | $85.50 | 434823 |
| 2025-05-14 | 79.49 | $83.88 | 258815 |
| 2025-05-13 | 79.23 | $83.85 | 252700 |
| 2025-05-12 | 79.03 | $84.47 | 279317 |
| 2025-05-09 | 78.74 | $81.93 | 250853 |
| 2025-05-08 | 78.48 | $82.19 | 301815 |
| 2025-05-07 | 78.26 | $80.96 | 382818 |
| 2025-05-06 | 77.85 | $79.40 | 430407 |
| 2025-05-05 | 77.56 | $80.66 | 408700 |
| 2025-05-02 | 77.21 | $80.46 | 374048 |
| 2025-05-01 | 77.05 | $78.77 | 319700 |
| 2025-04-30 | 77.09 | $78.33 | 393249 |
| 2025-04-29 | 77.14 | $78.36 | 588541 |
| 2025-04-28 | 77.18 | $79.48 | 554422 |
| 2025-04-25 | 77.16 | $77.29 | 1.2M |
| 2025-04-24 | 77.34 | $77.58 | 958700 |
| 2025-04-23 | 77.42 | $76.83 | 320947 |
| 2025-04-22 | 77.50 | $76.20 | 281900 |
| 2025-04-21 | 77.68 | $74.31 | 321329 |
| 2025-04-17 | 77.80 | $76.43 | 606100 |
| 2025-04-16 | 77.92 | $78.43 | 247348 |
| 2025-04-15 | 77.95 | $78.75 | 214500 |
| 2025-04-14 | 78.00 | $79.72 | 305462 |
| 2025-04-11 | 77.90 | $78.63 | 290100 |
| 2025-04-10 | 77.71 | $76.75 | 329723 |
| 2025-04-09 | 77.54 | $77.84 | 619612 |
| 2025-04-08 | 77.26 | $72.68 | 461634 |
| 2025-04-07 | 77.28 | $73.65 | 555814 |
| 2025-04-04 | 77.30 | $73.73 | 532434 |
| 2025-04-03 | 77.40 | $77.19 | 324176 |
| 2025-04-02 | 77.27 | $79.54 | 275100 |
| 2025-04-01 | 77.03 | $79.39 | 271650 |
| 2025-03-31 | 76.72 | $79.24 | 488300 |
| 2025-03-28 | 76.39 | $79.06 | 237801 |
| 2025-03-27 | 76.13 | $80.90 | 290138 |
| 2025-03-26 | 75.74 | $79.10 | 311700 |
| 2025-03-25 | 75.36 | $78.46 | 382901 |
| 2025-03-24 | 75.02 | $79.73 | 495450 |
| 2025-03-21 | 74.49 | $76.69 | 1.9M |
| 2025-03-20 | 73.98 | $78.86 | 390685 |
| 2025-03-19 | 73.52 | $79.12 | 480000 |
| 2025-03-18 | 73.19 | $79.62 | 497900 |
| 2025-03-17 | 72.82 | $77.78 | 768400 |
| 2025-03-14 | 72.81 | $74.95 | 766700 |
| 2025-03-13 | 72.99 | $73.30 | 622100 |
| 2025-03-12 | 73.93 | $72.18 | 554700 |
| 2025-03-11 | 74.93 | $73.07 | 666300 |
| 2025-03-10 | 75.97 | $74.15 | 524231 |
| 2025-03-07 | 76.66 | $75.62 | 574500 |
| 2025-03-06 | 77.40 | $74.61 | 898700 |
| 2025-03-05 | 78.24 | $74.86 | 713100 |
| 2025-03-04 | 79.13 | $73.01 | 587999 |
| 2025-03-03 | 80.09 | $72.80 | 779800 |
| 2025-02-28 | 81.12 | $73.71 | 552131 |
| 2025-02-27 | 82.02 | $73.18 | 611100 |
| 2025-02-26 | 83.09 | $71.50 | 894533 |
| 2025-02-25 | 84.24 | $71.67 | 1.2M |
| 2025-02-24 | 85.45 | $69.03 | 1.3M |
| 2025-02-21 | 86.68 | $66.51 | 547426 |
| 2025-02-20 | 88.07 | $69.75 | 686800 |
| 2025-02-19 | 89.30 | $72.58 | 578826 |
| 2025-02-18 | 90.36 | $72.14 | 745900 |
| 2025-02-14 | 91.27 | $77.59 | 666958 |
| 2025-02-13 | 92.01 | $78.49 | 1.2M |
| 2025-02-12 | 92.73 | $92.13 | 371200 |
| 2025-02-11 | 92.71 | $92.14 | 306521 |
| 2025-02-10 | 92.68 | $93.96 | 480200 |
| 2025-02-07 | 92.47 | $88.01 | 463440 |
| 2025-02-06 | 92.58 | $90.41 | 222900 |
| 2025-02-05 | 92.57 | $91.24 | 212248 |
| 2025-02-04 | 92.50 | $92.72 | 173200 |
| 2025-02-03 | 92.44 | $92.32 | 245200 |
| 2025-01-31 | 92.29 | $93.39 | 408000 |
| 2025-01-30 | 92.16 | $91.57 | 307100 |
| 2025-01-29 | 92.12 | $94.56 | 225300 |
| 2025-01-28 | 91.90 | $94.66 | 219406 |
| 2025-01-27 | 91.68 | $95.72 | 369542 |
| 2025-01-24 | 91.42 | $93.76 | 185833 |
| 2025-01-23 | 91.22 | $94.35 | 234200 |
| 2025-01-22 | 91.00 | $94.31 | 186700 |
| 2025-01-21 | 90.72 | $93.73 | 298000 |
| 2025-01-17 | 90.49 | $90.37 | 230239 |
| 2025-01-16 | 90.52 | $92.26 | 284028 |
| 2025-01-15 | 90.48 | $92.91 | 182515 |
| 2025-01-14 | 90.61 | $91.87 | 131200 |
| 2025-01-13 | 90.76 | $91.45 | 196000 |
| 2025-01-10 | 90.93 | $89.83 | 312100 |
| 2025-01-08 | 91.15 | $90.19 | 255200 |
| 2025-01-07 | 91.29 | $90.23 | 185400 |
| 2025-01-06 | 91.51 | $89.80 | 290100 |
| 2025-01-03 | 91.74 | $91.42 | 274100 |
| 2025-01-02 | 91.87 | $89.50 | 274326 |
| 2024-12-31 | 92.03 | $90.77 | 169753 |
| 2024-12-30 | 92.20 | $90.68 | 240400 |
| 2024-12-27 | 92.34 | $90.25 | 186514 |
| 2024-12-26 | 92.47 | $90.29 | 137446 |
| 2024-12-24 | 92.60 | $90.50 | 95500 |
| 2024-12-23 | 92.78 | $89.67 | 193812 |
| 2024-12-20 | 92.95 | $90.06 | 814232 |
| 2024-12-19 | 93.06 | $88.57 | 285328 |
| 2024-12-18 | 93.34 | $89.21 | 323500 |
| 2024-12-17 | 93.33 | $90.91 | 276400 |
| 2024-12-16 | 93.18 | $91.53 | 334844 |
| 2024-12-13 | 93.19 | $95.42 | 273222 |
| 2024-12-12 | 93.23 | $94.89 | 379836 |
| 2024-12-11 | 93.35 | $94.86 | 645610 |
| 2024-12-10 | 93.40 | $94.24 | 438700 |
| 2024-12-09 | 93.50 | $92.92 | 250130 |
| 2024-12-06 | 93.49 | $94.69 | 297400 |
| 2024-12-05 | 93.41 | $94.44 | 375800 |
| 2024-12-04 | 93.34 | $93.91 | 404200 |
| 2024-12-03 | 92.84 | $92.70 | 205420 |
| 2024-12-02 | 92.30 | $94.27 | 256303 |
| 2024-11-29 | 91.79 | $93.43 | 206025 |
| 2024-11-27 | 91.36 | $92.90 | 371110 |
| 2024-11-26 | 91.00 | $92.93 | 450546 |
| 2024-11-25 | 90.69 | $94.06 | 386000 |
| 2024-11-22 | 90.12 | $93.00 | 321831 |
| 2024-11-21 | 89.49 | $92.31 | 335200 |
| 2024-11-20 | 89.46 | $94.20 | 392800 |
| 2024-11-19 | 89.41 | $89.04 | 316505 |
| 2024-11-18 | 89.56 | $87.89 | 451914 |
| 2024-11-15 | 89.73 | $91.71 | 312644 |
| 2024-11-14 | 89.83 | $96.30 | 424427 |
| 2024-11-13 | 89.87 | $97.25 | 354936 |
| 2024-11-12 | 89.82 | $95.82 | 377900 |
| 2024-11-11 | 89.87 | $96.29 | 383100 |
| 2024-11-08 | 89.96 | $92.74 | 543430 |
| 2024-11-07 | 90.20 | $92.99 | 526400 |
| 2024-11-06 | 90.38 | $93.08 | 476700 |
| 2024-11-05 | 90.61 | $83.82 | 407622 |
| 2024-11-04 | 91.24 | $82.00 | 665427 |
| 2024-11-01 | 91.97 | $84.03 | 417202 |
| 2024-10-31 | 92.68 | $84.89 | 566300 |
| 2024-10-30 | 93.29 | $85.64 | 572319 |
| 2024-10-29 | 93.81 | $86.83 | 948400 |
| 2024-10-28 | 94.29 | $82.65 | 1.0M |
| 2024-10-25 | 95.01 | $80.31 | 2.1M |
| 2024-10-24 | 95.81 | $91.63 | 420673 |
| 2024-10-23 | 96.00 | $93.31 | 295310 |
| 2024-10-22 | 96.10 | $92.04 | 311537 |
| 2024-10-21 | 96.29 | $91.26 | 297400 |
| 2024-10-18 | 96.56 | $93.79 | 399300 |
| 2024-10-17 | 96.71 | $96.93 | 144244 |
| 2024-10-16 | 96.79 | $96.38 | 141300 |
| 2024-10-15 | 96.85 | $96.82 | 276500 |
| 2024-10-14 | 96.87 | $98.03 | 114200 |
| 2024-10-11 | 96.87 | $97.50 | 151100 |
| 2024-10-10 | 96.89 | $96.66 | 196300 |
| 2024-10-09 | 96.86 | $97.58 | 223800 |
| 2024-10-08 | 96.73 | $96.52 | 190100 |
| 2024-10-07 | 96.62 | $96.66 | 250200 |
| 2024-10-04 | 96.44 | $98.20 | 142403 |
| 2024-10-03 | 96.23 | $96.98 | 402400 |
| 2024-10-02 | 96.24 | $96.14 | 254600 |
| 2024-10-01 | 96.43 | $96.50 | 428512 |
| 2024-09-30 | 96.58 | $96.97 | 182500 |
| 2024-09-27 | 96.88 | $96.21 | 168619 |
| 2024-09-26 | 97.21 | $95.61 | 198925 |
| 2024-09-25 | 97.56 | $95.31 | 184700 |
| 2024-09-24 | 97.90 | $95.84 | 367304 |
| 2024-09-23 | 98.16 | $96.61 | 448100 |
| 2024-09-20 | 98.46 | $96.79 | 602445 |
| 2024-09-19 | 98.56 | $98.41 | 150849 |
| 2024-09-18 | 98.46 | $97.65 | 147700 |
| 2024-09-17 | 98.36 | $97.29 | 163700 |
| 2024-09-16 | 98.34 | $97.98 | 139700 |
| 2024-09-13 | 98.24 | $97.85 | 167400 |
| 2024-09-12 | 98.12 | $96.00 | 167313 |
| 2024-09-11 | 97.99 | $95.16 | 295800 |
| 2024-09-10 | 97.90 | $94.31 | 206800 |
| 2024-09-09 | 97.81 | $92.97 | 353400 |
| 2024-09-06 | 97.84 | $94.07 | 268200 |
| 2024-09-05 | 97.84 | $97.19 | 150701 |
| 2024-09-04 | 97.63 | $99.79 | 178200 |
| 2024-09-03 | 97.40 | $99.68 | 201800 |
| 2024-08-30 | 97.23 | $102.83 | 403609 |
| 2024-08-29 | 97.11 | $102.90 | 206514 |
| 2024-08-28 | 97.08 | $102.54 | 256131 |
| 2024-08-27 | 97.16 | $102.06 | 226700 |
| 2024-08-26 | 97.38 | $101.08 | 221209 |
| 2024-08-23 | 97.52 | $102.60 | 357249 |
| 2024-08-22 | 97.94 | $98.74 | 263921 |
| 2024-08-21 | 98.44 | $96.50 | 168200 |
| 2024-08-20 | 99.02 | $95.68 | 254219 |
| 2024-08-19 | 99.64 | $96.89 | 220818 |
| 2024-08-16 | 100.24 | $95.86 | 199316 |
| 2024-08-15 | 100.83 | $95.62 | 300349 |
| 2024-08-14 | 101.43 | $93.34 | 323131 |
| 2024-08-13 | 102.25 | $93.30 | 184200 |
| 2024-08-12 | 103.06 | $92.56 | 159500 |
| 2024-08-09 | 103.84 | $93.53 | 194314 |
| 2024-08-08 | 104.22 | $94.12 | 212507 |
| 2024-08-07 | 104.57 | $92.88 | 290551 |
| 2024-08-06 | 104.78 | $95.20 | 239826 |
| 2024-08-05 | 104.91 | $96.42 | 289917 |
| 2024-08-02 | 105.01 | $100.47 | 276942 |
| 2024-08-01 | 104.90 | $102.12 | 286400 |
| 2024-07-31 | 104.76 | $104.25 | 361272 |
| 2024-07-30 | 104.53 | $106.44 | 395871 |
| 2024-07-29 | 104.17 | $103.87 | 475807 |
| 2024-07-26 | 103.97 | $110.99 | 594045 |
| 2024-07-25 | 103.44 | $108.85 | 418700 |
| 2024-07-24 | 103.01 | $108.01 | 227700 |
| 2024-07-23 | 102.72 | $108.05 | 343947 |
| 2024-07-22 | 102.49 | $108.87 | 386508 |
| 2024-07-19 | 102.22 | $107.80 | 294900 |
| 2024-07-18 | 102.01 | $107.49 | 268326 |
| 2024-07-17 | 101.78 | $109.68 | 533828 |
| 2024-07-16 | 101.41 | $109.67 | 519300 |
| 2024-07-15 | 101.05 | $108.10 | 742702 |
| 2024-07-12 | 100.76 | $101.17 | 409446 |
| 2024-07-11 | 100.92 | $101.10 | 808830 |
| 2024-07-10 | 101.12 | $97.07 | 214700 |
| 2024-07-09 | 101.52 | $97.72 | 387716 |
| 2024-07-08 | 101.92 | $98.39 | 320100 |
| 2024-07-05 | 102.27 | $98.40 | 278900 |
| 2024-07-03 | 102.62 | $99.34 | 105100 |
| 2024-07-02 | 102.91 | $99.66 | 337920 |
| 2024-07-01 | 103.17 | $99.10 | 329100 |
| 2024-06-28 | 103.41 | $100.00 | 506900 |
| 2024-06-27 | 103.61 | $100.23 | 319433 |
| 2024-06-26 | 103.87 | $100.40 | 339500 |
| 2024-06-25 | 104.20 | $102.16 | 282844 |
| 2024-06-24 | 104.47 | $103.50 | 349808 |
| 2024-06-21 | 104.66 | $103.35 | 388617 |
| 2024-06-20 | 104.83 | $103.75 | 428300 |
| 2024-06-18 | 104.87 | $102.85 | 552600 |
| 2024-06-17 | 104.87 | $102.30 | 258200 |
| 2024-06-14 | 104.95 | $102.43 | 233200 |
| 2024-06-13 | 104.99 | $102.18 | 283631 |
| 2024-06-12 | 105.02 | $104.42 | 261210 |
| 2024-06-11 | 104.85 | $105.11 | 233400 |
| 2024-06-10 | 104.69 | $105.10 | 217122 |
| 2024-06-07 | 104.61 | $105.81 | 205732 |
| 2024-06-06 | 104.45 | $105.25 | 650432 |
| 2024-06-05 | 104.34 | $105.45 | 223900 |
| 2024-06-04 | 104.32 | $105.15 | 290915 |
| 2024-06-03 | 104.18 | $104.80 | 304936 |
| 2024-05-31 | 104.00 | $103.97 | 443912 |
| 2024-05-30 | 103.90 | $104.04 | 222400 |
| 2024-05-29 | 103.78 | $105.46 | 405300 |
| 2024-05-28 | 103.53 | $106.95 | 483500 |
| 2024-05-24 | 103.34 | $107.54 | 520306 |
| 2024-05-23 | 103.25 | $107.35 | 352900 |
| 2024-05-22 | 104.23 | $106.76 | 373200 |
| 2024-05-21 | 105.27 | $104.47 | 286130 |
| 2024-05-20 | 106.53 | $102.86 | 254019 |
| 2024-05-17 | 107.87 | $103.92 | 184506 |
| 2024-05-16 | 109.08 | $103.19 | 199539 |
| 2024-05-15 | 110.40 | $102.79 | 201800 |
| 2024-05-14 | 111.72 | $101.03 | 174112 |
| 2024-05-13 | 113.01 | $101.99 | 171500 |
| 2024-05-10 | 114.24 | $103.46 | 251041 |
| 2024-05-09 | 115.47 | $102.48 | 236900 |
| 2024-05-08 | 116.91 | $103.23 | 240400 |
| 2024-05-07 | 118.24 | $105.01 | 366507 |
| 2024-05-06 | 119.53 | $102.32 | 369426 |
| 2024-05-03 | 120.90 | $101.13 | 275916 |
| 2024-05-02 | 122.28 | $101.93 | 317300 |
| 2024-05-01 | 123.58 | $101.75 | 458100 |
| 2024-04-30 | 125.17 | $100.37 | 661200 |
| 2024-04-29 | 126.77 | $103.31 | 597729 |
| 2024-04-26 | 128.22 | $105.72 | 774248 |
| 2024-04-25 | 129.56 | $126.78 | 254737 |
| 2024-04-24 | 129.84 | $127.60 | 221800 |
| 2024-04-23 | 130.04 | $129.66 | 136313 |
| 2024-04-22 | 130.12 | $129.68 | 115643 |
| 2024-04-19 | 130.22 | $128.26 | 169442 |
| 2024-04-18 | 130.42 | $129.50 | 295200 |
| 2024-04-17 | 130.44 | $129.12 | 193000 |
| 2024-04-16 | 130.43 | $126.81 | 96000 |
| 2024-04-15 | 130.45 | $126.73 | 150500 |
| 2024-04-12 | 130.39 | $128.05 | 136745 |
| 2024-04-11 | 130.30 | $131.17 | 252226 |
| 2024-04-10 | 130.05 | $129.80 | 207400 |
| 2024-04-09 | 129.80 | $130.98 | 185715 |
| 2024-04-08 | 129.41 | $129.65 | 178100 |
| 2024-04-05 | 129.23 | $128.82 | 175400 |
| 2024-04-04 | 129.06 | $127.85 | 178708 |
| 2024-04-03 | 128.92 | $133.56 | 186721 |
| 2024-04-02 | 128.47 | $132.30 | 218200 |
| 2024-04-01 | 128.22 | $132.41 | 199501 |
| 2024-03-28 | 127.98 | $132.49 | 232900 |
| 2024-03-27 | 127.75 | $132.26 | 149103 |
| 2024-03-26 | 127.55 | $131.66 | 157612 |
| 2024-03-25 | 127.52 | $131.20 | 105945 |
| 2024-03-22 | 127.44 | $131.78 | 140200 |
| 2024-03-21 | 127.27 | $132.21 | 248539 |
| 2024-03-20 | 126.89 | $129.92 | 204800 |
| 2024-03-19 | 126.56 | $129.00 | 165200 |
| 2024-03-18 | 126.27 | $127.11 | 191600 |
| 2024-03-15 | 126.28 | $125.65 | 245800 |
| 2024-03-14 | 125.86 | $126.10 | 164601 |
| 2024-03-13 | 125.21 | $126.24 | 214240 |
| 2024-03-12 | 124.49 | $124.77 | 179400 |
| 2024-03-11 | 123.93 | $123.23 | 225500 |
| 2024-03-08 | 123.40 | $126.05 | 169200 |
| 2024-03-07 | 122.70 | $125.31 | 180513 |
| 2024-03-06 | 122.17 | $125.17 | 201440 |
| 2024-03-05 | 121.71 | $124.58 | 158441 |
| 2024-03-04 | 121.23 | $127.17 | 184847 |
| 2024-03-01 | 120.62 | $127.60 | 254041 |
| 2024-02-29 | 119.98 | $128.01 | 288702 |
| 2024-02-28 | 119.27 | $128.16 | 244838 |
| 2024-02-27 | 118.65 | $131.20 | 232009 |
| 2024-02-26 | 117.90 | $129.50 | 323000 |
| 2024-02-23 | 117.20 | $128.36 | 269800 |
| 2024-02-22 | 116.53 | $124.60 | 289330 |
| 2024-02-21 | 116.11 | $123.42 | 310800 |
| 2024-02-20 | 115.79 | $123.24 | 484345 |
| 2024-02-16 | 115.44 | $127.18 | 812775 |
| 2024-02-15 | 114.90 | $117.34 | 438400 |
| 2024-02-14 | 114.77 | $113.15 | 310761 |
| 2024-02-13 | 115.00 | $111.68 | 274500 |
| 2024-02-12 | 115.20 | $113.66 | 189119 |
| 2024-02-09 | 115.27 | $112.63 | 268648 |
| 2024-02-08 | 115.49 | $112.04 | 428600 |
| 2024-02-07 | 115.76 | $114.67 | 190533 |
| 2024-02-06 | 115.93 | $115.99 | 127700 |
| 2024-02-05 | 116.12 | $114.97 | 201241 |
| 2024-02-02 | 116.11 | $114.92 | 364140 |
| 2024-02-01 | 116.20 | $114.97 | 216414 |
| 2024-01-31 | 116.24 | $113.70 | 191500 |
| 2024-01-30 | 116.45 | $115.72 | 145800 |
| 2024-01-29 | 116.61 | $116.26 | 177900 |
| 2024-01-26 | 116.75 | $115.49 | 143100 |
| 2024-01-25 | 116.94 | $114.91 | 174314 |
| 2024-01-24 | 117.20 | $116.18 | 154644 |
| 2024-01-23 | 117.33 | $117.08 | 205131 |
| 2024-01-22 | 117.46 | $116.29 | 166830 |
| 2024-01-19 | 117.65 | $116.30 | 191116 |
| 2024-01-18 | 117.91 | $114.88 | 251500 |
| 2024-01-17 | 118.26 | $117.71 | 179600 |
| 2024-01-16 | 118.39 | $115.68 | 211000 |
| 2024-01-12 | 118.68 | $114.91 | 329804 |
| 2024-01-11 | 118.99 | $117.11 | 241111 |
| 2024-01-10 | 119.17 | $117.46 | 226840 |
| 2024-01-09 | 119.16 | $118.05 | 208207 |
| 2024-01-08 | 119.00 | $119.79 | 245712 |
| 2024-01-05 | 118.74 | $114.70 | 224800 |
| 2024-01-04 | 118.76 | $116.88 | 220804 |
| 2024-01-03 | 118.73 | $115.68 | 173600 |
| 2024-01-02 | 118.86 | $117.86 | 164822 |
| 2023-12-29 | 118.88 | $118.93 | 116002 |
| 2023-12-28 | 118.73 | $119.10 | 127430 |
| 2023-12-27 | 118.47 | $119.39 | 112200 |
| 2023-12-26 | 118.24 | $120.02 | 131400 |
| 2023-12-22 | 117.95 | $118.73 | 205500 |
| 2023-12-21 | 117.66 | $119.69 | 186636 |
| 2023-12-20 | 117.32 | $120.10 | 158407 |
| 2023-12-19 | 116.87 | $121.54 | 262800 |
| 2023-12-18 | 116.35 | $121.78 | 257548 |
| 2023-12-15 | 115.88 | $120.35 | 1.2M |
| 2023-12-14 | 115.36 | $121.47 | 357003 |
| 2023-12-13 | 114.90 | $121.18 | 308500 |
| 2023-12-12 | 114.49 | $120.71 | 208600 |
| 2023-12-11 | 113.94 | $117.32 | 250200 |
| 2023-12-08 | 113.53 | $114.74 | 231540 |
| 2023-12-07 | 113.17 | $114.61 | 196400 |
| 2023-12-06 | 112.72 | $115.10 | 197928 |
| 2023-12-05 | 112.26 | $116.32 | 181900 |
| 2023-12-04 | 111.64 | $118.30 | 290400 |
| 2023-12-01 | 110.93 | $118.19 | 258606 |
| 2023-11-30 | 110.17 | $115.93 | 252943 |
| 2023-11-29 | 109.46 | $113.93 | 208300 |
| 2023-11-28 | 108.90 | $114.74 | 383013 |
| 2023-11-27 | 108.30 | $114.29 | 253918 |
| 2023-11-24 | 107.80 | $112.86 | 134200 |
| 2023-11-22 | 107.66 | $112.95 | 155034 |
| 2023-11-21 | 107.46 | $111.03 | 185400 |
| 2023-11-20 | 107.55 | $111.16 | 290800 |
| 2023-11-17 | 107.61 | $112.50 | 227878 |
| 2023-11-16 | 107.65 | $109.77 | 318500 |
| 2023-11-15 | 107.92 | $112.46 | 282800 |
| 2023-11-14 | 108.16 | $112.79 | 257028 |
| 2023-11-13 | 108.52 | $109.85 | 246333 |
| 2023-11-10 | 109.04 | $108.99 | 229534 |
| 2023-11-09 | 109.55 | $107.67 | 262238 |
| 2023-11-08 | 110.13 | $105.49 | 285200 |
| 2023-11-07 | 110.83 | $106.02 | 342600 |
| 2023-11-06 | 111.51 | $103.84 | 255301 |
| 2023-11-03 | 112.33 | $104.23 | 238024 |
| 2023-11-02 | 113.06 | $102.91 | 301224 |
| 2023-11-01 | 113.73 | $101.62 | 501300 |
| 2023-10-31 | 114.44 | $102.75 | 432518 |
| 2023-10-30 | 115.01 | $102.87 | 328420 |
| 2023-10-27 | 115.67 | $104.24 | 419731 |
| 2023-10-26 | 116.28 | $109.99 | 369900 |
| 2023-10-25 | 116.66 | $108.92 | 296065 |
| 2023-10-24 | 117.05 | $112.93 | 300600 |
| 2023-10-23 | 117.07 | $112.34 | 350933 |
| 2023-10-20 | 117.22 | $113.38 | 399344 |
| 2023-10-19 | 117.28 | $115.07 | 212328 |
| 2023-10-18 | 117.34 | $117.29 | 201404 |
| 2023-10-17 | 117.33 | $119.92 | 274639 |
| 2023-10-16 | 117.16 | $120.40 | 229400 |
| 2023-10-13 | 116.89 | $119.17 | 150803 |
| 2023-10-12 | 116.83 | $119.28 | 193000 |
| 2023-10-11 | 116.73 | $119.41 | 181413 |
| 2023-10-10 | 116.49 | $119.61 | 265145 |
| 2023-10-09 | 116.15 | $120.29 | 238817 |
| 2023-10-06 | 115.79 | $118.81 | 283300 |
| 2023-10-05 | 115.50 | $116.36 | 312100 |
| 2023-10-04 | 115.26 | $115.79 | 222100 |
| 2023-10-03 | 114.97 | $114.20 | 192500 |
| 2023-10-02 | 114.73 | $115.93 | 216600 |
| 2023-09-29 | 114.48 | $116.48 | 265446 |
| 2023-09-28 | 114.20 | $117.52 | 511636 |
| 2023-09-27 | 113.69 | $116.90 | 330828 |
| 2023-09-26 | 113.15 | $113.18 | 347200 |
| 2023-09-25 | 112.80 | $115.36 | 253400 |
| 2023-09-22 | 112.34 | $114.69 | 250300 |
| 2023-09-21 | 111.88 | $116.12 | 378400 |
| 2023-09-20 | 111.40 | $117.19 | 277206 |
| 2023-09-19 | 110.80 | $116.51 | 366200 |
| 2023-09-18 | 110.24 | $114.94 | 463000 |
| 2023-09-15 | 109.76 | $118.03 | 716474 |
| 2023-09-14 | 109.09 | $117.33 | 552015 |
| 2023-09-13 | 108.50 | $114.51 | 547943 |
| 2023-09-12 | 108.09 | $112.95 | 454200 |
| 2023-09-11 | 107.77 | $112.93 | 445900 |
| 2023-09-08 | 107.42 | $113.00 | 590221 |
| 2023-09-07 | 107.02 | $111.65 | 609200 |
| 2023-09-06 | 106.68 | $109.95 | 451700 |
| 2023-09-05 | 106.45 | $109.38 | 595800 |
| 2023-09-01 | 106.25 | $110.97 | 2.2M |
| 2023-08-31 | 105.92 | $110.93 | 890100 |
| 2023-08-30 | 105.58 | $107.34 | 1.2M |
| 2023-08-29 | 105.40 | $106.00 | 878800 |
| 2023-08-28 | 105.33 | $106.29 | 3.5M |
| 2023-08-25 | 105.28 | $106.06 | 4.8M |
| 2023-08-24 | 105.00 | $105.58 | 3.2M |
| 2023-08-23 | 104.77 | $106.45 | 341300 |
| 2023-08-22 | 104.23 | $105.15 | 237442 |
| 2023-08-21 | 103.80 | $105.26 | 222287 |
| 2023-08-18 | 103.43 | $105.34 | 337833 |
| 2023-08-17 | 103.00 | $104.78 | 433600 |
| 2023-08-16 | 102.66 | $105.44 | 361537 |
| 2023-08-15 | 102.29 | $106.42 | 316100 |
| 2023-08-14 | 101.89 | $106.51 | 409800 |
| 2023-08-11 | 101.46 | $105.94 | 307300 |
| 2023-08-10 | 100.92 | $105.03 | 195500 |
| 2023-08-09 | 100.31 | $104.79 | 317400 |
| 2023-08-08 | 99.67 | $105.26 | 372442 |
| 2023-08-07 | 99.07 | $105.49 | 577349 |
| 2023-08-04 | 98.42 | $104.29 | 503316 |
| 2023-08-03 | 97.75 | $104.27 | 421300 |
| 2023-08-02 | 97.15 | $103.68 | 557946 |
| 2023-08-01 | 96.68 | $104.61 | 373400 |
| 2023-07-31 | 96.25 | $105.23 | 404340 |
| 2023-07-28 | 95.73 | $100.41 | 369529 |
| 2023-07-27 | 95.46 | $101.00 | 538615 |
| 2023-07-26 | 95.15 | $95.66 | 232200 |
| 2023-07-25 | 95.11 | $96.53 | 320200 |
| 2023-07-24 | 94.99 | $97.84 | 298800 |
| 2023-07-21 | 94.82 | $96.80 | 172409 |
| 2023-07-20 | 94.81 | $97.90 | 202000 |
| 2023-07-19 | 94.78 | $98.19 | 153138 |
| 2023-07-18 | 94.76 | $98.36 | 222616 |
| 2023-07-17 | 94.74 | $97.94 | 242142 |
| 2023-07-14 | 94.77 | $95.20 | 271400 |
| 2023-07-13 | 94.99 | $92.80 | 266419 |
| 2023-07-12 | 95.50 | $92.00 | 266431 |
| 2023-07-11 | 96.07 | $93.11 | 195530 |
| 2023-07-10 | 96.76 | $92.52 | 177540 |
| 2023-07-07 | 97.00 | $91.02 | 297900 |
| 2023-07-06 | 97.33 | $92.26 | 228325 |
| 2023-07-05 | 97.48 | $94.13 | 263219 |
| 2023-07-03 | 97.44 | $96.00 | 172900 |
| 2023-06-30 | 97.36 | $94.97 | 306532 |
| 2023-06-29 | 97.20 | $94.96 | 220237 |
| 2023-06-28 | 96.89 | $94.86 | 226500 |
| 2023-06-27 | 96.57 | $94.73 | 287423 |
| 2023-06-26 | 96.32 | $94.27 | 395807 |
| 2023-06-23 | 96.08 | $94.35 | 455900 |
| 2023-06-22 | 95.86 | $96.59 | 203624 |
| 2023-06-21 | 95.65 | $97.26 | 274200 |
| 2023-06-20 | 95.46 | $97.82 | 380000 |
| 2023-06-16 | 95.19 | $98.03 | 598300 |
| 2023-06-15 | 94.91 | $98.55 | 555900 |
| 2023-06-14 | 94.58 | $99.61 | 431500 |
| 2023-06-13 | 94.14 | $103.00 | 645200 |
| 2023-06-12 | 93.66 | $103.35 | 862648 |
| 2023-06-09 | 93.08 | $106.85 | 2.6M |
| 2023-06-08 | 92.18 | $97.32 | 209900 |
| 2023-06-07 | 91.82 | $97.67 | 252544 |
| 2023-06-06 | 91.46 | $95.37 | 263818 |
| 2023-06-05 | 91.23 | $93.17 | 236242 |
| 2023-06-02 | 91.14 | $94.53 | 360500 |
| 2023-06-01 | 90.91 | $91.62 | 305439 |
| 2023-05-31 | 91.04 | $88.87 | 382807 |
| 2023-05-30 | 91.26 | $88.34 | 312900 |
| 2023-05-26 | 91.45 | $89.78 | 197000 |
| 2023-05-25 | 91.60 | $89.47 | 277612 |
| 2023-05-24 | 91.68 | $89.91 | 311330 |
| 2023-05-23 | 91.28 | $92.42 | 222000 |
| 2023-05-22 | 90.76 | $93.57 | 182449 |
| 2023-05-19 | 90.37 | $92.39 | 278625 |
| 2023-05-18 | 90.03 | $92.47 | 236900 |
| 2023-05-17 | 89.64 | $91.95 | 207513 |
| 2023-05-16 | 89.25 | $90.84 | 442912 |
| 2023-05-15 | 88.95 | $93.27 | 178500 |
| 2023-05-12 | 88.53 | $91.76 | 229300 |
| 2023-05-11 | 88.14 | $88.81 | 184020 |
| 2023-05-10 | 87.95 | $90.24 | 207900 |
| 2023-05-09 | 87.64 | $90.43 | 187133 |
| 2023-05-08 | 87.25 | $90.69 | 217925 |
| 2023-05-05 | 86.80 | $91.51 | 412732 |
| 2023-05-04 | 86.24 | $89.88 | 543200 |
| 2023-05-03 | 85.77 | $94.25 | 1.1M |
| 2023-05-02 | 85.09 | $93.14 | 793600 |
| 2023-05-01 | 84.45 | $92.26 | 400628 |
| 2023-04-28 | 83.86 | $92.78 | 903019 |
| 2023-04-27 | 83.17 | $90.97 | 743472 |
| 2023-04-26 | 82.50 | $82.00 | 472800 |
| 2023-04-25 | 82.26 | $82.00 | 726240 |
| 2023-04-24 | 82.00 | $85.77 | 797715 |
| 2023-04-21 | 81.54 | $85.54 | 299400 |
| 2023-04-20 | 81.09 | $84.61 | 172300 |
| 2023-04-19 | 80.73 | $84.18 | 240200 |
| 2023-04-18 | 80.45 | $84.99 | 190500 |
| 2023-04-17 | 80.09 | $84.76 | 236113 |
| 2023-04-14 | 79.69 | $83.98 | 269943 |
| 2023-04-13 | 79.37 | $85.07 | 326104 |
| 2023-04-12 | 78.97 | $83.99 | 423400 |
| 2023-04-11 | 78.66 | $82.71 | 265600 |
| 2023-04-10 | 78.31 | $81.66 | 414025 |
| 2023-04-06 | 78.22 | $80.18 | 420716 |
| 2023-04-05 | 78.39 | $80.53 | 396900 |
| 2023-04-04 | 78.61 | $80.66 | 444308 |
| 2023-04-03 | 78.83 | $80.28 | 288124 |
| 2023-03-31 | 79.04 | $80.61 | 257608 |
| 2023-03-30 | 79.20 | $78.83 | 244300 |
| 2023-03-29 | 79.44 | $77.71 | 211111 |
| 2023-03-28 | 79.69 | $77.23 | 277932 |
| 2023-03-27 | 79.97 | $76.74 | 442618 |
| 2023-03-24 | 80.34 | $76.45 | 254128 |
| 2023-03-23 | 80.72 | $76.61 | 221710 |
| 2023-03-22 | 81.19 | $77.37 | 334100 |
| 2023-03-21 | 81.67 | $78.69 | 258500 |
| 2023-03-20 | 82.09 | $77.72 | 270500 |
| 2023-03-17 | 82.76 | $76.69 | 463547 |
| 2023-03-16 | 83.33 | $77.75 | 369900 |
| 2023-03-15 | 83.46 | $77.00 | 412014 |
| 2023-03-14 | 83.55 | $77.80 | 362100 |
| 2023-03-13 | 83.57 | $75.74 | 589417 |
| 2023-03-10 | 83.67 | $79.90 | 488700 |
| 2023-03-09 | 83.54 | $83.58 | 389615 |
| 2023-03-08 | 83.23 | $84.77 | 230600 |
| 2023-03-07 | 82.83 | $85.13 | 324536 |
| 2023-03-06 | 82.40 | $84.43 | 249000 |
| 2023-03-03 | 82.09 | $83.95 | 267400 |
| 2023-03-02 | 81.87 | $83.57 | 342700 |
| 2023-03-01 | 81.46 | $82.60 | 355238 |
| 2023-02-28 | 81.10 | $82.87 | 439400 |
| 2023-02-27 | 80.68 | $84.23 | 358531 |
| 2023-02-24 | 80.21 | $84.08 | 405600 |
| 2023-02-23 | 79.81 | $86.00 | 407015 |
| 2023-02-22 | 79.26 | $86.90 | 585232 |
| 2023-02-21 | 78.72 | $87.09 | 687300 |
| 2023-02-17 | 78.17 | $91.05 | 931200 |
| 2023-02-16 | 77.43 | $88.08 | 1.3M |
| 2023-02-15 | 76.71 | $80.37 | 468375 |
| 2023-02-14 | 76.37 | $78.83 | 374513 |
| 2023-02-13 | 76.08 | $78.23 | 186629 |
| 2023-02-10 | 75.92 | $77.81 | 245927 |
| 2023-02-09 | 75.74 | $77.17 | 269512 |
| 2023-02-08 | 75.58 | $77.49 | 321200 |
| 2023-02-07 | 75.39 | $76.76 | 152714 |
| 2023-02-06 | 75.16 | $76.46 | 161200 |
| 2023-02-03 | 74.97 | $78.25 | 296500 |
| 2023-02-02 | 74.53 | $79.46 | 432715 |
| 2023-02-01 | 74.07 | $75.44 | 332923 |
| 2023-01-31 | 73.77 | $75.45 | 299800 |
| 2023-01-30 | 73.39 | $74.35 | 467513 |
| 2023-01-27 | 73.08 | $74.98 | 419521 |
| 2023-01-26 | 72.63 | $76.04 | 275644 |
| 2023-01-25 | 72.15 | $75.08 | 517837 |
| 2023-01-24 | 71.66 | $76.05 | 252300 |
| 2023-01-23 | 71.11 | $76.11 | 357101 |
| 2023-01-20 | 70.57 | $76.10 | 267100 |
| 2023-01-19 | 69.92 | $73.73 | 323512 |
| 2023-01-18 | 69.37 | $73.64 | 399242 |
| 2023-01-17 | 68.92 | $73.08 | 274800 |
| 2023-01-13 | 68.54 | $74.88 | 232649 |
| 2023-01-12 | 68.17 | $74.22 | 308300 |
| 2023-01-11 | 67.87 | $73.97 | 405900 |
| 2023-01-10 | 67.55 | $73.69 | 328026 |
| 2023-01-09 | 67.25 | $72.29 | 367737 |
| 2023-01-06 | 67.05 | $72.55 | 285600 |
| 2023-01-05 | 66.78 | $69.57 | 229241 |
| 2023-01-04 | 66.88 | $70.19 | 228100 |
| 2023-01-03 | 66.95 | $69.38 | 293700 |
| 2022-12-30 | 67.07 | $67.80 | 187300 |
| 2022-12-29 | 67.27 | $68.31 | 228041 |
| 2022-12-28 | 67.48 | $65.98 | 199300 |
| 2022-12-27 | 67.72 | $66.32 | 228810 |
| 2022-12-23 | 67.93 | $65.41 | 212040 |
| 2022-12-22 | 68.19 | $64.94 | 309600 |
| 2022-12-21 | 68.48 | $65.38 | 195912 |
| 2022-12-20 | 68.71 | $63.01 | 161500 |
| 2022-12-19 | 69.06 | $62.81 | 179348 |
| 2022-12-16 | 69.38 | $64.52 | 311811 |
| 2022-12-15 | 69.63 | $65.48 | 250624 |
| 2022-12-14 | 69.81 | $67.53 | 239100 |
| 2022-12-13 | 69.91 | $68.18 | 217216 |
| 2022-12-12 | 69.96 | $67.71 | 189006 |
| 2022-12-09 | 69.99 | $67.65 | 219902 |
| 2022-12-08 | 70.05 | $68.35 | 258900 |
| 2022-12-07 | 69.96 | $67.07 | 373300 |
| 2022-12-06 | 69.93 | $71.49 | 555320 |
| 2022-12-05 | 69.71 | $71.65 | 568100 |
| 2022-12-02 | 69.21 | $71.74 | 377534 |
| 2022-12-01 | 68.69 | $71.92 | 310900 |
| 2022-11-30 | 68.23 | $72.47 | 469727 |
| 2022-11-29 | 67.85 | $70.72 | 258600 |
| 2022-11-28 | 67.57 | $70.48 | 261037 |
| 2022-11-25 | 67.31 | $70.78 | 90044 |
| 2022-11-23 | 66.98 | $70.60 | 126635 |
| 2022-11-22 | 66.74 | $70.01 | 245900 |
| 2022-11-21 | 67.06 | $69.94 | 196100 |
| 2022-11-18 | 67.28 | $69.37 | 354545 |
| 2022-11-17 | 67.49 | $69.39 | 346741 |
| 2022-11-16 | 67.68 | $69.07 | 313316 |
| 2022-11-15 | 67.96 | $69.63 | 332900 |
| 2022-11-14 | 68.15 | $69.24 | 342600 |
| 2022-11-11 | 68.35 | $68.25 | 300845 |
| 2022-11-10 | 68.44 | $68.81 | 657400 |
| 2022-11-09 | 68.64 | $66.48 | 621533 |
| 2022-11-08 | 68.86 | $66.58 | 567500 |
| 2022-11-07 | 69.07 | $67.04 | 710214 |
| 2022-11-04 | 69.27 | $61.75 | 220628 |
| 2022-11-03 | 69.75 | $61.31 | 284400 |
| 2022-11-02 | 70.33 | $62.75 | 414817 |
| 2022-11-01 | 70.94 | $64.85 | 375700 |
| 2022-10-31 | 71.47 | $64.98 | 516100 |
| 2022-10-28 | 71.91 | $65.33 | 382447 |
| 2022-10-27 | 72.21 | $64.24 | 667944 |
| 2022-10-26 | 72.58 | $65.68 | 881700 |
| 2022-10-25 | 72.96 | $76.56 | 310900 |
| 2022-10-24 | 72.71 | $74.31 | 166627 |
| 2022-10-21 | 72.58 | $73.51 | 122400 |
| 2022-10-20 | 72.55 | $73.16 | 228200 |
| 2022-10-19 | 72.62 | $74.71 | 418300 |
| 2022-10-18 | 72.70 | $73.54 | 271915 |
| 2022-10-17 | 72.88 | $73.07 | 163200 |
| 2022-10-14 | 73.11 | $70.14 | 152400 |
| 2022-10-13 | 73.42 | $72.74 | 168300 |
| 2022-10-12 | 73.60 | $70.99 | 165207 |
| 2022-10-11 | 73.90 | $70.70 | 229427 |
| 2022-10-10 | 74.24 | $71.14 | 95846 |
| 2022-10-07 | 74.78 | $71.21 | 171044 |
| 2022-10-06 | 75.33 | $73.05 | 142332 |
| 2022-10-05 | 75.75 | $74.97 | 137600 |
| 2022-10-04 | 76.12 | $75.28 | 233700 |
| 2022-10-03 | 76.42 | $73.94 | 181418 |
| 2022-09-30 | 76.75 | $71.22 | 227821 |
| 2022-09-29 | 77.31 | $71.65 | 196515 |
| 2022-09-28 | 77.85 | $73.30 | 178300 |
| 2022-09-27 | 78.27 | $71.55 | 153000 |
| 2022-09-26 | 78.87 | $71.82 | 164200 |
| 2022-09-23 | 79.48 | $72.81 | 167145 |
| 2022-09-22 | 80.18 | $74.55 | 106400 |
| 2022-09-21 | 80.80 | $76.23 | 145500 |
| 2022-09-20 | 81.36 | $77.16 | 207000 |
| 2022-09-19 | 81.92 | $77.75 | 122737 |
| 2022-09-16 | 82.51 | $76.35 | 325100 |
| 2022-09-15 | 83.15 | $76.25 | 340000 |
| 2022-09-14 | 83.85 | $77.10 | 237141 |
| 2022-09-13 | 84.55 | $77.38 | 313600 |
| 2022-09-12 | 85.28 | $82.06 | 167038 |
| 2022-09-09 | 85.75 | $82.16 | 149900 |
| 2022-09-08 | 86.10 | $81.46 | 173540 |
| 2022-09-07 | 86.49 | $82.46 | 164500 |
| 2022-09-06 | 86.68 | $81.25 | 142948 |
| 2022-09-02 | 86.92 | $80.42 | 163700 |
| 2022-09-01 | 87.10 | $82.56 | 196537 |
| 2022-08-31 | 87.17 | $82.40 | 158700 |
| 2022-08-30 | 87.25 | $81.69 | 120300 |
| 2022-08-29 | 87.27 | $83.50 | 106900 |
| 2022-08-26 | 87.21 | $84.12 | 196300 |
| 2022-08-25 | 87.13 | $86.67 | 126905 |
| 2022-08-24 | 86.92 | $87.11 | 126039 |
| 2022-08-23 | 86.64 | $87.44 | 110004 |
| 2022-08-22 | 86.21 | $88.31 | 189200 |
| 2022-08-19 | 85.84 | $89.52 | 186216 |
| 2022-08-18 | 85.40 | $89.19 | 264800 |
| 2022-08-17 | 85.07 | $90.26 | 170300 |
| 2022-08-16 | 84.63 | $90.98 | 305444 |
| 2022-08-15 | 84.09 | $91.97 | 279700 |
| 2022-08-12 | 83.38 | $91.43 | 229505 |
| 2022-08-11 | 82.73 | $89.16 | 287800 |
| 2022-08-10 | 82.16 | $89.28 | 341500 |
| 2022-08-09 | 81.60 | $86.37 | 259036 |
| 2022-08-08 | 81.24 | $85.96 | 322500 |
| 2022-08-05 | 80.91 | $84.14 | 143200 |
| 2022-08-04 | 80.75 | $83.98 | 222300 |
| 2022-08-03 | 80.59 | $84.00 | 213925 |
| 2022-08-02 | 80.34 | $81.96 | 191300 |
| 2022-08-01 | 80.15 | $82.43 | 172400 |
| 2022-07-29 | 79.92 | $82.50 | 236800 |
| 2022-07-28 | 79.67 | $82.32 | 228036 |
| 2022-07-27 | 79.33 | $81.55 | 444924 |
| 2022-07-26 | 79.04 | $78.86 | 210545 |
| 2022-07-25 | 78.95 | $80.91 | 212300 |
| 2022-07-22 | 78.74 | $80.72 | 192800 |
| 2022-07-21 | 78.43 | $82.56 | 131305 |
| 2022-07-20 | 77.96 | $81.56 | 193000 |
| 2022-07-19 | 77.51 | $80.06 | 137617 |
| 2022-07-18 | 77.03 | $77.78 | 166038 |
| 2022-07-15 | 76.64 | $78.46 | 166300 |
| 2022-07-14 | 76.42 | $77.80 | 93323 |
| 2022-07-13 | 76.26 | $78.11 | 133400 |
| 2022-07-12 | 76.02 | $79.04 | 137200 |
| 2022-07-11 | 75.90 | $79.53 | 115400 |
| 2022-07-08 | 75.82 | $80.84 | 251800 |
| 2022-07-07 | 75.73 | $80.73 | 310526 |
| 2022-07-06 | 75.71 | $79.06 | 157816 |
| 2022-07-05 | 75.72 | $78.11 | 170512 |
| 2022-07-01 | 75.78 | $77.80 | 152700 |
| 2022-06-30 | 75.89 | $77.62 | 444014 |
| 2022-06-29 | 75.95 | $75.59 | 179700 |
| 2022-06-28 | 76.09 | $75.61 | 165999 |
| 2022-06-27 | 76.24 | $77.14 | 251443 |
| 2022-06-24 | 76.27 | $76.61 | 893706 |
| 2022-06-23 | 76.16 | $74.52 | 243239 |
| 2022-06-22 | 76.18 | $73.18 | 227400 |
| 2022-06-21 | 76.33 | $72.67 | 253900 |
| 2022-06-17 | 76.46 | $70.39 | 365301 |
| 2022-06-16 | 76.69 | $70.04 | 293039 |
| 2022-06-15 | 77.03 | $74.08 | 306707 |
| 2022-06-14 | 77.41 | $74.48 | 370800 |
| 2022-06-13 | 77.68 | $73.44 | 246200 |
| 2022-06-10 | 78.04 | $76.54 | 225107 |
| 2022-06-09 | 78.17 | $77.89 | 215700 |
| 2022-06-08 | 78.28 | $79.07 | 167000 |
| 2022-06-07 | 78.38 | $80.43 | 172803 |
| 2022-06-06 | 78.46 | $79.27 | 196337 |
| 2022-06-03 | 78.71 | $79.28 | 174900 |
| 2022-06-02 | 79.00 | $79.97 | 208120 |
| 2022-06-01 | 79.42 | $78.73 | 413300 |
| 2022-05-31 | 79.89 | $78.54 | 417915 |
| 2022-05-27 | 80.38 | $78.50 | 250811 |
| 2022-05-26 | 80.89 | $77.70 | 357407 |
| 2022-05-25 | 81.64 | $74.46 | 432739 |
| 2022-05-24 | 82.48 | $74.91 | 301600 |
| 2022-05-23 | 83.29 | $76.14 | 444200 |
| 2022-05-20 | 84.11 | $75.35 | 428300 |
| 2022-05-19 | 85.01 | $74.99 | 789600 |
| 2022-05-18 | 86.07 | $76.78 | 450602 |
| 2022-05-17 | 87.16 | $81.79 | 460218 |
| 2022-05-16 | 87.96 | $79.77 | 450622 |
| 2022-05-13 | 88.75 | $80.61 | 573110 |
| 2022-05-12 | 89.52 | $79.23 | 398026 |
| 2022-05-11 | 90.34 | $80.06 | 330800 |
| 2022-05-10 | 91.05 | $81.08 | 286726 |
| 2022-05-09 | 91.67 | $81.98 | 282305 |
| 2022-05-06 | 92.32 | $84.38 | 636400 |
| 2022-05-05 | 92.88 | $84.98 | 451135 |
| 2022-05-04 | 93.42 | $88.40 | 253225 |
| 2022-05-03 | 93.81 | $88.19 | 282600 |
| 2022-05-02 | 94.31 | $88.35 | 352149 |
| 2022-04-29 | 94.85 | $88.70 | 292238 |
| 2022-04-28 | 95.34 | $92.65 | 353731 |
| 2022-04-27 | 95.81 | $91.19 | 697200 |
| 2022-04-26 | 96.39 | $91.11 | 513716 |
| 2022-04-25 | 96.70 | $92.62 | 498500 |
| 2022-04-22 | 96.83 | $93.25 | 474323 |
| 2022-04-21 | 96.93 | $96.25 | 444200 |
| 2022-04-20 | 96.75 | $98.57 | 602600 |
| 2022-04-19 | 96.45 | $97.78 | 298200 |
| 2022-04-18 | 96.25 | $95.54 | 701200 |
| 2022-04-14 | 96.11 | $96.00 | 422700 |
| 2022-04-13 | 95.82 | $95.65 | 414300 |
| 2022-04-12 | 95.53 | $94.27 | 526619 |
| 2022-04-11 | 95.21 | $93.54 | 1.0M |
| 2022-04-08 | 94.84 | $94.89 | 432835 |
| 2022-04-07 | 94.35 | $95.59 | 460809 |
| 2022-04-06 | 93.89 | $95.87 | 402600 |
| 2022-04-05 | 93.43 | $96.12 | 312400 |
| 2022-04-04 | 92.96 | $98.23 | 472847 |
| 2022-04-01 | 92.37 | $99.26 | 526509 |
| 2022-03-31 | 91.80 | $98.36 | 548700 |
| 2022-03-30 | 91.25 | $102.19 | 477500 |
| 2022-03-29 | 90.55 | $102.77 | 853300 |
| 2022-03-28 | 89.73 | $97.23 | 710901 |
| 2022-03-25 | 89.24 | $95.25 | 926700 |
| 2022-03-24 | 88.91 | $95.30 | 967141 |
| 2022-03-23 | 88.44 | $92.53 | 381948 |
| 2022-03-22 | 88.09 | $92.69 | 993140 |
| 2022-03-21 | 87.66 | $93.68 | 557407 |
| 2022-03-18 | 87.33 | $92.83 | 1.5M |
| 2022-03-17 | 87.07 | $90.06 | 1.3M |
| 2022-03-16 | 86.63 | $90.00 | 3.0M |
| 2022-03-15 | 86.44 | $87.89 | 1.7M |
| 2022-03-14 | 86.26 | $86.06 | 947217 |
| 2022-03-11 | 86.16 | $85.17 | 356400 |
| 2022-03-10 | 86.23 | $86.35 | 257039 |
| 2022-03-09 | 86.35 | $86.58 | 339406 |
| 2022-03-08 | 86.47 | $86.83 | 464124 |
| 2022-03-07 | 86.44 | $86.35 | 518600 |
| 2022-03-04 | 86.46 | $87.80 | 404600 |
| 2022-03-03 | 86.38 | $87.50 | 477044 |
| 2022-03-02 | 86.33 | $88.18 | 320600 |
| 2022-03-01 | 86.21 | $86.35 | 773911 |
| 2022-02-28 | 86.15 | $87.31 | 277400 |
| 2022-02-25 | 85.96 | $88.72 | 804600 |
| 2022-02-24 | 85.60 | $85.97 | 592003 |
| 2022-02-23 | 85.34 | $85.53 | 933200 |
| 2022-02-22 | 85.20 | $83.98 | 1.0M |
| 2022-02-18 | 85.28 | $87.04 | 838642 |
| 2022-02-17 | 85.08 | $87.74 | 1.5M |
| 2022-02-16 | 84.89 | $81.22 | 821428 |
| 2022-02-15 | 85.04 | $86.16 | 876515 |
| 2022-02-14 | 84.91 | $84.41 | 321112 |
| 2022-02-11 | 84.98 | $83.99 | 328903 |
| 2022-02-10 | 85.13 | $86.62 | 342117 |
| 2022-02-09 | 85.22 | $88.65 | 157300 |
| 2022-02-08 | 85.26 | $89.09 | 192431 |
| 2022-02-07 | 85.32 | $86.25 | 184203 |
| 2022-02-04 | 85.52 | $86.59 | 189007 |
| 2022-02-03 | 85.81 | $86.27 | 253500 |
| 2022-02-02 | 86.18 | $86.50 | 191800 |
| 2022-02-01 | 86.73 | $85.74 | 170100 |
| 2022-01-31 | 87.26 | $85.20 | 200600 |
| 2022-01-28 | 87.77 | $83.60 | 204502 |
| 2022-01-27 | 88.37 | $81.43 | 260300 |
| 2022-01-26 | 89.15 | $80.74 | 295600 |
| 2022-01-25 | 89.98 | $82.69 | 217901 |
| 2022-01-24 | 90.70 | $85.66 | 270000 |
| 2022-01-21 | 91.14 | $83.07 | 215644 |
| 2022-01-20 | 91.69 | $83.83 | 276444 |
| 2022-01-19 | 92.19 | $84.38 | 215700 |
| 2022-01-18 | 92.51 | $83.41 | 197725 |
| 2022-01-14 | 92.96 | $85.80 | 161126 |
| 2022-01-13 | 93.26 | $87.15 | 142839 |
| 2022-01-12 | 93.67 | $88.40 | 170233 |
| 2022-01-11 | 93.94 | $89.37 | 183628 |
| 2022-01-10 | 94.27 | $90.24 | 186521 |
| 2022-01-07 | 94.58 | $90.28 | 167000 |
| 2022-01-06 | 94.86 | $92.47 | 198614 |
| 2022-01-05 | 95.14 | $93.69 | 187800 |
| 2022-01-04 | 95.39 | $97.41 | 119130 |
| 2022-01-03 | 95.47 | $96.44 | 161536 |
| 2021-12-31 | 95.46 | $95.26 | 115511 |
| 2021-12-30 | 95.60 | $95.64 | 95421 |
| 2021-12-29 | 95.56 | $96.97 | 116600 |
| 2021-12-28 | 95.73 | $97.50 | 174333 |
| 2021-12-27 | 96.04 | $96.96 | 99040 |
| 2021-12-23 | 96.31 | $94.57 | 74400 |
| 2021-12-22 | 96.91 | $94.04 | 145234 |
| 2021-12-21 | 97.60 | $93.83 | 141830 |
| 2021-12-20 | 98.21 | $90.73 | 235200 |
| 2021-12-17 | 98.96 | $92.44 | 482122 |
| 2021-12-16 | 99.63 | $91.81 | 224237 |
| 2021-12-15 | 100.40 | $95.37 | 170700 |
| 2021-12-14 | 101.04 | $93.74 | 211400 |
| 2021-12-13 | 101.72 | $96.04 | 157200 |
| 2021-12-10 | 102.34 | $96.32 | 256800 |
| 2021-12-09 | 102.93 | $95.93 | 139507 |
| 2021-12-08 | 103.41 | $98.10 | 174200 |
| 2021-12-07 | 103.83 | $98.73 | 198100 |
| 2021-12-06 | 104.22 | $98.95 | 351730 |
| 2021-12-03 | 104.58 | $96.18 | 284135 |
| 2021-12-02 | 104.92 | $98.14 | 283218 |
| 2021-12-01 | 105.20 | $94.86 | 392801 |
| 2021-11-30 | 105.55 | $100.30 | 374000 |
| 2021-11-29 | 105.61 | $103.72 | 151803 |
| 2021-11-26 | 105.49 | $102.47 | 131620 |
| 2021-11-24 | 105.37 | $106.51 | 123800 |
| 2021-11-23 | 104.95 | $107.79 | 176811 |
| 2021-11-22 | 104.48 | $106.13 | 159900 |
| 2021-11-19 | 104.03 | $105.76 | 167528 |
| 2021-11-18 | 103.59 | $105.83 | 201713 |
| 2021-11-17 | 103.14 | $107.03 | 242200 |
| 2021-11-16 | 102.64 | $108.35 | 230420 |
| 2021-11-15 | 102.09 | $107.32 | 264800 |
| 2021-11-12 | 101.66 | $108.44 | 196300 |
| 2021-11-11 | 101.17 | $108.07 | 219821 |
| 2021-11-10 | 100.68 | $105.47 | 255901 |
| 2021-11-09 | 100.39 | $106.47 | 197500 |
| 2021-11-08 | 100.06 | $106.65 | 272400 |
| 2021-11-05 | 99.71 | $106.15 | 1.7M |
| 2021-11-04 | 99.40 | $102.90 | 420619 |
| 2021-11-03 | 99.28 | $103.70 | 256916 |
| 2021-11-02 | 99.04 | $101.94 | 316520 |
| 2021-11-01 | 98.92 | $101.53 | 382200 |
| 2021-10-29 | 98.69 | $101.25 | 241216 |
| 2021-10-28 | 98.46 | $100.17 | 248700 |
| 2021-10-27 | 98.18 | $98.00 | 332200 |
| 2021-10-26 | 98.04 | $98.49 | 492320 |
| 2021-10-25 | 97.84 | $97.02 | 309724 |
| 2021-10-22 | 97.76 | $96.95 | 387326 |
| 2021-10-21 | 97.74 | $96.95 | 162817 |
| 2021-10-20 | 97.68 | $96.88 | 139400 |
| 2021-10-19 | 97.59 | $97.47 | 156733 |
| 2021-10-18 | 97.45 | $98.61 | 125033 |
| 2021-10-15 | 97.27 | $98.70 | 188448 |
| 2021-10-14 | 97.02 | $98.36 | 192921 |
| 2021-10-13 | 96.77 | $99.60 | 145302 |
| 2021-10-12 | 96.44 | $99.79 | 167500 |
| 2021-10-11 | 96.02 | $99.66 | 65800 |
| 2021-10-08 | 95.68 | $99.96 | 130300 |
| 2021-10-07 | 95.28 | $100.58 | 222700 |
| 2021-10-06 | 94.85 | $98.93 | 172440 |
| 2021-10-05 | 94.52 | $99.57 | 177300 |
| 2021-10-04 | 94.16 | $96.89 | 108363 |
| 2021-10-01 | 93.92 | $96.54 | 159928 |
| 2021-09-30 | 93.73 | $94.58 | 180800 |
| 2021-09-29 | 93.63 | $95.28 | 114724 |
| 2021-09-28 | 93.47 | $94.44 | 198700 |
| 2021-09-27 | 93.30 | $95.55 | 101821 |
| 2021-09-24 | 93.11 | $96.37 | 130100 |
| 2021-09-23 | 92.85 | $95.83 | 170949 |
| 2021-09-22 | 92.63 | $95.11 | 140300 |
| 2021-09-21 | 92.48 | $94.69 | 167744 |
| 2021-09-20 | 92.33 | $94.92 | 343421 |
| 2021-09-17 | 92.15 | $93.65 | 518750 |
| 2021-09-16 | 92.02 | $93.37 | 149100 |
| 2021-09-15 | 91.81 | $93.04 | 158124 |
| 2021-09-14 | 91.67 | $91.51 | 142700 |
| 2021-09-13 | 91.65 | $92.70 | 157700 |
| 2021-09-10 | 91.54 | $92.00 | 285400 |
| 2021-09-09 | 91.43 | $92.00 | 125927 |
| 2021-09-08 | 91.32 | $92.29 | 167226 |
| 2021-09-07 | 91.13 | $92.47 | 348900 |
| 2021-09-03 | 90.85 | $92.05 | 142100 |
| 2021-09-02 | 90.61 | $92.70 | 200739 |
| 2021-09-01 | 90.30 | $92.68 | 131742 |
| 2021-08-31 | 89.91 | $92.08 | 184400 |
| 2021-08-30 | 89.56 | $91.02 | 219700 |
| 2021-08-27 | 89.20 | $91.74 | 248683 |
| 2021-08-26 | 88.76 | $91.15 | 238722 |
| 2021-08-25 | 88.30 | $91.45 | 127300 |
| 2021-08-24 | 87.72 | $92.07 | 117345 |
| 2021-08-23 | 87.06 | $91.64 | 104828 |
| 2021-08-20 | 86.14 | $91.29 | 154919 |
| 2021-08-19 | 85.24 | $91.12 | 228000 |
| 2021-08-18 | 84.29 | $89.13 | 199100 |
| 2021-08-17 | 83.47 | $90.29 | 199000 |
| 2021-08-16 | 82.59 | $91.06 | 123207 |
| 2021-08-13 | 81.57 | $90.64 | 155341 |
| 2021-08-12 | 80.66 | $89.78 | 433107 |
| 2021-08-11 | 79.80 | $89.77 | 136222 |
| 2021-08-10 | 78.93 | $88.41 | 136707 |
| 2021-08-09 | 78.08 | $86.92 | 266900 |
| 2021-08-06 | 77.33 | $87.21 | 212523 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
62.02
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
37.27
Average
84.99
Maximum
129.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 62.02 | $70.48 | 565166 |
| 2026-07-31 | 61.13 | $65.83 | 572300 |
| 2026-07-30 | 60.63 | $71.67 | 699278 |
| 2026-07-29 | 59.47 | $70.23 | 484800 |
| 2026-07-28 | 58.34 | $68.38 | 469284 |
| 2026-07-27 | 57.28 | $64.06 | 458913 |
| 2026-07-24 | 56.56 | $61.75 | 352600 |
| 2026-07-23 | 56.02 | $60.35 | 515601 |
| 2026-07-22 | 55.56 | $60.03 | 391022 |
| 2026-07-21 | 55.09 | $59.94 | 388535 |
| 2026-07-20 | 54.58 | $60.69 | 304949 |
| 2026-07-17 | 53.94 | $59.56 | 300403 |
| 2026-07-16 | 53.35 | $60.47 | 459544 |
| 2026-07-15 | 52.60 | $57.40 | 292100 |
| 2026-07-14 | 52.09 | $56.84 | 309700 |
| 2026-07-13 | 51.59 | $57.56 | 221037 |
| 2026-07-10 | 50.97 | $55.54 | 178423 |
| 2026-07-09 | 50.48 | $54.79 | 313130 |
| 2026-07-08 | 50.03 | $55.00 | 250984 |
| 2026-07-07 | 49.51 | $55.85 | 313943 |
| 2026-07-06 | 48.84 | $54.70 | 335607 |
| 2026-07-02 | 48.22 | $55.21 | 393828 |
| 2026-07-01 | 47.49 | $53.19 | 452454 |
| 2026-06-30 | 46.89 | $49.49 | 325900 |
| 2026-06-29 | 46.61 | $50.65 | 334447 |
| 2026-06-26 | 46.19 | $49.91 | 534217 |
| 2026-06-25 | 45.80 | $47.25 | 342900 |
| 2026-06-24 | 45.64 | $47.21 | 367200 |
| 2026-06-23 | 45.48 | $45.82 | 434100 |
| 2026-06-22 | 45.44 | $43.10 | 467039 |
| 2026-06-18 | 45.69 | $45.29 | 459600 |
| 2026-06-17 | 45.73 | $45.58 | 511700 |
| 2026-06-16 | 45.75 | $46.56 | 258300 |
| 2026-06-15 | 45.66 | $46.68 | 305300 |
| 2026-06-12 | 45.56 | $47.38 | 226522 |
| 2026-06-11 | 45.36 | $47.82 | 280842 |
| 2026-06-10 | 45.10 | $47.87 | 272643 |
| 2026-06-09 | 44.81 | $47.82 | 379100 |
| 2026-06-08 | 44.50 | $46.75 | 229409 |
| 2026-06-05 | 44.26 | $46.64 | 328500 |
| 2026-06-04 | 44.01 | $46.27 | 314700 |
| 2026-06-03 | 43.77 | $45.40 | 505900 |
| 2026-06-02 | 43.60 | $48.10 | 398248 |
| 2026-06-01 | 43.13 | $48.92 | 494500 |
| 2026-05-29 | 42.52 | $45.68 | 805200 |
| 2026-05-28 | 42.18 | $45.41 | 477940 |
| 2026-05-27 | 41.84 | $43.62 | 584012 |
| 2026-05-26 | 41.66 | $42.46 | 365000 |
| 2026-05-22 | 41.57 | $42.78 | 527600 |
| 2026-05-21 | 41.45 | $41.83 | 290632 |
| 2026-05-20 | 41.41 | $42.62 | 409367 |
| 2026-05-19 | 41.28 | $42.66 | 593821 |
| 2026-05-18 | 41.13 | $42.87 | 558949 |
| 2026-05-15 | 40.95 | $40.52 | 510600 |
| 2026-05-14 | 40.99 | $39.64 | 318100 |
| 2026-05-13 | 41.14 | $39.64 | 471400 |
| 2026-05-12 | 41.29 | $41.45 | 309500 |
| 2026-05-11 | 41.28 | $41.89 | 510833 |
| 2026-05-08 | 41.21 | $42.80 | 289400 |
| 2026-05-07 | 41.05 | $42.87 | 421536 |
| 2026-05-06 | 40.85 | $40.89 | 339027 |
| 2026-05-05 | 40.85 | $42.40 | 420900 |
| 2026-05-04 | 40.69 | $42.94 | 449300 |
| 2026-05-01 | 40.45 | $44.47 | 519212 |
| 2026-04-30 | 40.03 | $45.78 | 635691 |
| 2026-04-29 | 39.42 | $42.85 | 479908 |
| 2026-04-28 | 39.06 | $41.85 | 427400 |
| 2026-04-27 | 38.77 | $40.30 | 387627 |
| 2026-04-24 | 38.60 | $40.11 | 300900 |
| 2026-04-23 | 38.45 | $38.91 | 308700 |
| 2026-04-22 | 38.40 | $40.73 | 333148 |
| 2026-04-21 | 38.15 | $40.57 | 462532 |
| 2026-04-20 | 37.90 | $40.12 | 540000 |
| 2026-04-17 | 37.66 | $38.77 | 441023 |
| 2026-04-16 | 37.55 | $38.85 | 276800 |
| 2026-04-15 | 37.41 | $38.30 | 316900 |
| 2026-04-14 | 37.32 | $37.71 | 271839 |
| 2026-04-13 | 37.27 | $37.31 | 553700 |
| 2026-04-10 | 37.27 | $34.63 | 308237 |
| 2026-04-09 | 37.55 | $36.13 | 437400 |
| 2026-04-08 | 37.70 | $36.28 | 372300 |
| 2026-04-07 | 37.85 | $37.17 | 279951 |
| 2026-04-06 | 37.92 | $37.61 | 336949 |
| 2026-04-02 | 37.95 | $37.80 | 639600 |
| 2026-04-01 | 37.97 | $35.95 | 590307 |
| 2026-03-31 | 38.18 | $36.43 | 540500 |
| 2026-03-30 | 38.36 | $37.74 | 556500 |
| 2026-03-27 | 38.43 | $38.01 | 417726 |
| 2026-03-26 | 38.47 | $37.71 | 311311 |
| 2026-03-25 | 38.55 | $36.99 | 653019 |
| 2026-03-24 | 38.72 | $37.94 | 425039 |
| 2026-03-23 | 38.80 | $38.90 | 535700 |
| 2026-03-20 | 38.79 | $37.83 | 855146 |
| 2026-03-19 | 38.89 | $36.83 | 404300 |
| 2026-03-18 | 39.11 | $37.36 | 399736 |
| 2026-03-17 | 39.29 | $37.64 | 449422 |
| 2026-03-16 | 39.47 | $37.14 | 365600 |
| 2026-03-13 | 39.71 | $36.39 | 368300 |
| 2026-03-12 | 40.06 | $36.13 | 639935 |
| 2026-03-11 | 40.47 | $36.20 | 513201 |
| 2026-03-10 | 40.92 | $36.36 | 508641 |
| 2026-03-09 | 41.41 | $37.20 | 429501 |
| 2026-03-06 | 41.85 | $39.01 | 508400 |
| 2026-03-05 | 42.15 | $37.90 | 534700 |
| 2026-03-04 | 42.59 | $36.92 | 489220 |
| 2026-03-03 | 43.19 | $37.91 | 491429 |
| 2026-03-02 | 43.75 | $37.60 | 542724 |
| 2026-02-27 | 44.39 | $38.08 | 1.3M |
| 2026-02-26 | 45.06 | $37.71 | 861366 |
| 2026-02-25 | 45.83 | $35.75 | 653049 |
| 2026-02-24 | 46.89 | $34.40 | 848696 |
| 2026-02-23 | 48.21 | $33.85 | 987573 |
| 2026-02-20 | 49.72 | $38.48 | 805135 |
| 2026-02-19 | 50.90 | $42.68 | 790907 |
| 2026-02-18 | 51.77 | $42.53 | 769441 |
| 2026-02-17 | 52.74 | $41.76 | 1.5M |
| 2026-02-13 | 53.90 | $39.82 | 1.3M |
| 2026-02-12 | 55.38 | $40.35 | 1.2M |
| 2026-02-11 | 56.96 | $45.26 | 978128 |
| 2026-02-10 | 58.19 | $51.43 | 762848 |
| 2026-02-09 | 58.90 | $52.90 | 409917 |
| 2026-02-06 | 59.53 | $55.96 | 385135 |
| 2026-02-05 | 59.91 | $55.73 | 810000 |
| 2026-02-04 | 60.35 | $56.65 | 502103 |
| 2026-02-03 | 60.74 | $57.92 | 723936 |
| 2026-02-02 | 61.04 | $62.59 | 478500 |
| 2026-01-30 | 60.87 | $61.24 | 450400 |
| 2026-01-29 | 60.83 | $58.46 | 356724 |
| 2026-01-28 | 61.08 | $57.73 | 345200 |
| 2026-01-27 | 61.44 | $60.99 | 470000 |
| 2026-01-26 | 61.48 | $62.85 | 338619 |
| 2026-01-23 | 61.34 | $62.72 | 307411 |
| 2026-01-22 | 61.20 | $63.59 | 239300 |
| 2026-01-21 | 60.94 | $62.87 | 249704 |
| 2026-01-20 | 60.74 | $60.63 | 338600 |
| 2026-01-16 | 60.75 | $62.70 | 230931 |
| 2026-01-15 | 60.55 | $63.21 | 238707 |
| 2026-01-14 | 60.27 | $62.13 | 281595 |
| 2026-01-13 | 60.07 | $61.53 | 321310 |
| 2026-01-12 | 59.92 | $62.60 | 235300 |
| 2026-01-09 | 59.63 | $62.47 | 236400 |
| 2026-01-08 | 59.34 | $62.05 | 378538 |
| 2026-01-07 | 59.05 | $60.49 | 585300 |
| 2026-01-06 | 58.90 | $61.02 | 346914 |
| 2026-01-05 | 58.67 | $60.22 | 627300 |
| 2026-01-02 | 58.51 | $57.17 | 506600 |
| 2025-12-31 | 58.65 | $59.13 | 244100 |
| 2025-12-30 | 58.60 | $59.44 | 340800 |
| 2025-12-29 | 58.51 | $59.35 | 238200 |
| 2025-12-26 | 58.43 | $58.65 | 269800 |
| 2025-12-24 | 58.40 | $57.93 | 140500 |
| 2025-12-23 | 58.45 | $57.54 | 203300 |
| 2025-12-22 | 58.55 | $58.89 | 286041 |
| 2025-12-19 | 58.51 | $58.28 | 1.1M |
| 2025-12-18 | 58.54 | $59.83 | 541400 |
| 2025-12-17 | 58.40 | $61.51 | 470300 |
| 2025-12-16 | 58.07 | $60.69 | 388830 |
| 2025-12-15 | 57.80 | $60.11 | 354623 |
| 2025-12-12 | 57.56 | $59.29 | 403300 |
| 2025-12-11 | 57.37 | $58.31 | 367500 |
| 2025-12-10 | 57.27 | $56.26 | 519600 |
| 2025-12-09 | 57.38 | $55.77 | 287500 |
| 2025-12-08 | 57.55 | $56.36 | 236400 |
| 2025-12-05 | 57.68 | $56.99 | 300000 |
| 2025-12-04 | 57.75 | $57.72 | 335100 |
| 2025-12-03 | 57.75 | $58.06 | 347042 |
| 2025-12-02 | 57.72 | $57.34 | 222144 |
| 2025-12-01 | 57.76 | $58.14 | 290500 |
| 2025-11-28 | 57.72 | $58.60 | 127438 |
| 2025-11-26 | 57.63 | $58.49 | 247900 |
| 2025-11-25 | 57.53 | $58.82 | 237000 |
| 2025-11-24 | 57.40 | $57.50 | 400629 |
| 2025-11-21 | 57.39 | $57.77 | 432017 |
| 2025-11-20 | 57.35 | $54.86 | 377241 |
| 2025-11-19 | 57.61 | $55.00 | 359100 |
| 2025-11-18 | 57.89 | $55.27 | 286024 |
| 2025-11-17 | 58.16 | $54.78 | 301200 |
| 2025-11-14 | 58.52 | $55.70 | 271500 |
| 2025-11-13 | 58.81 | $55.92 | 349113 |
| 2025-11-12 | 59.12 | $55.53 | 391648 |
| 2025-11-11 | 59.50 | $56.34 | 380015 |
| 2025-11-10 | 59.83 | $54.52 | 427500 |
| 2025-11-07 | 60.39 | $55.78 | 672000 |
| 2025-11-06 | 60.87 | $55.22 | 558143 |
| 2025-11-05 | 61.47 | $58.15 | 691707 |
| 2025-11-04 | 61.81 | $58.01 | 1.3M |
| 2025-11-03 | 62.21 | $60.02 | 663300 |
| 2025-10-31 | 62.45 | $60.00 | 715619 |
| 2025-10-30 | 62.70 | $61.23 | 599000 |
| 2025-10-29 | 62.86 | $58.61 | 856800 |
| 2025-10-28 | 63.31 | $62.75 | 392917 |
| 2025-10-27 | 63.36 | $62.25 | 386202 |
| 2025-10-24 | 63.48 | $63.33 | 342000 |
| 2025-10-23 | 63.50 | $62.69 | 352600 |
| 2025-10-22 | 63.58 | $61.74 | 336900 |
| 2025-10-21 | 63.78 | $61.93 | 272200 |
| 2025-10-20 | 63.97 | $61.17 | 231600 |
| 2025-10-17 | 64.27 | $61.21 | 249503 |
| 2025-10-16 | 64.59 | $60.45 | 532914 |
| 2025-10-15 | 65.02 | $60.93 | 369741 |
| 2025-10-14 | 65.45 | $62.94 | 258615 |
| 2025-10-13 | 65.72 | $62.49 | 275916 |
| 2025-10-10 | 66.06 | $61.52 | 368700 |
| 2025-10-09 | 66.54 | $63.80 | 234534 |
| 2025-10-08 | 66.82 | $64.94 | 341322 |
| 2025-10-07 | 67.02 | $64.69 | 254900 |
| 2025-10-06 | 67.27 | $66.17 | 310002 |
| 2025-10-03 | 67.38 | $66.02 | 366220 |
| 2025-10-02 | 67.53 | $64.30 | 333200 |
| 2025-10-01 | 67.87 | $65.45 | 262704 |
| 2025-09-30 | 68.12 | $66.89 | 469512 |
| 2025-09-29 | 68.25 | $68.05 | 336241 |
| 2025-09-26 | 68.27 | $67.58 | 382403 |
| 2025-09-25 | 68.34 | $65.55 | 427213 |
| 2025-09-24 | 68.64 | $68.03 | 229326 |
| 2025-09-23 | 68.70 | $67.94 | 429141 |
| 2025-09-22 | 68.78 | $68.70 | 315744 |
| 2025-09-19 | 68.79 | $68.04 | 1.0M |
| 2025-09-18 | 68.87 | $68.02 | 345000 |
| 2025-09-17 | 68.96 | $68.06 | 353300 |
| 2025-09-16 | 69.05 | $68.49 | 221600 |
| 2025-09-15 | 69.11 | $68.51 | 289100 |
| 2025-09-12 | 69.17 | $69.01 | 310139 |
| 2025-09-11 | 69.19 | $71.56 | 261646 |
| 2025-09-10 | 68.94 | $68.00 | 364500 |
| 2025-09-09 | 69.04 | $68.26 | 270908 |
| 2025-09-08 | 69.12 | $69.54 | 227514 |
| 2025-09-05 | 69.08 | $70.66 | 241100 |
| 2025-09-04 | 68.91 | $71.59 | 282837 |
| 2025-09-03 | 68.63 | $71.19 | 540413 |
| 2025-09-02 | 68.36 | $71.22 | 404600 |
| 2025-08-29 | 68.06 | $72.42 | 392488 |
| 2025-08-28 | 67.60 | $71.06 | 420226 |
| 2025-08-27 | 67.24 | $71.12 | 456000 |
| 2025-08-26 | 66.83 | $69.70 | 493134 |
| 2025-08-25 | 66.53 | $68.57 | 353100 |
| 2025-08-22 | 66.31 | $69.00 | 1.7M |
| 2025-08-21 | 66.03 | $65.56 | 253300 |
| 2025-08-20 | 66.08 | $66.31 | 291500 |
| 2025-08-19 | 66.05 | $66.80 | 378966 |
| 2025-08-18 | 65.98 | $65.59 | 290624 |
| 2025-08-15 | 66.02 | $65.35 | 255729 |
| 2025-08-14 | 66.09 | $66.00 | 296800 |
| 2025-08-13 | 66.10 | $67.06 | 525500 |
| 2025-08-12 | 65.99 | $64.47 | 437900 |
| 2025-08-11 | 66.16 | $62.83 | 361300 |
| 2025-08-08 | 66.51 | $63.57 | 292304 |
| 2025-08-07 | 66.81 | $63.80 | 494036 |
| 2025-08-06 | 67.13 | $63.43 | 387044 |
| 2025-08-05 | 67.52 | $63.03 | 465526 |
| 2025-08-04 | 67.99 | $63.21 | 385600 |
| 2025-08-01 | 68.50 | $63.30 | 809233 |
| 2025-07-31 | 69.04 | $67.81 | 498116 |
| 2025-07-30 | 69.17 | $69.08 | 643716 |
| 2025-07-29 | 69.18 | $70.20 | 689800 |
| 2025-07-28 | 69.08 | $70.23 | 851900 |
| 2025-07-25 | 68.96 | $68.83 | 2.1M |
| 2025-07-24 | 68.97 | $65.72 | 547986 |
| 2025-07-23 | 69.31 | $66.00 | 386914 |
| 2025-07-22 | 69.66 | $65.61 | 526005 |
| 2025-07-21 | 70.09 | $63.74 | 355800 |
| 2025-07-18 | 70.75 | $63.90 | 360600 |
| 2025-07-17 | 71.48 | $64.67 | 545432 |
| 2025-07-16 | 72.19 | $65.64 | 429100 |
| 2025-07-15 | 72.88 | $65.83 | 296032 |
| 2025-07-14 | 73.62 | $68.99 | 388604 |
| 2025-07-11 | 74.11 | $68.71 | 429700 |
| 2025-07-10 | 74.68 | $71.20 | 394418 |
| 2025-07-09 | 75.05 | $71.64 | 404000 |
| 2025-07-08 | 75.41 | $72.12 | 580338 |
| 2025-07-07 | 75.75 | $71.67 | 411400 |
| 2025-07-03 | 76.18 | $74.36 | 144540 |
| 2025-07-02 | 76.37 | $74.01 | 345000 |
| 2025-07-01 | 76.62 | $75.19 | 565510 |
| 2025-06-30 | 76.77 | $73.14 | 370800 |
| 2025-06-27 | 77.15 | $72.67 | 779524 |
| 2025-06-26 | 77.63 | $73.42 | 402000 |
| 2025-06-25 | 78.07 | $72.97 | 442200 |
| 2025-06-24 | 78.60 | $75.13 | 268400 |
| 2025-06-23 | 78.97 | $74.50 | 345900 |
| 2025-06-20 | 79.44 | $74.72 | 1.4M |
| 2025-06-18 | 79.94 | $75.12 | 257717 |
| 2025-06-17 | 80.45 | $76.51 | 304513 |
| 2025-06-16 | 80.86 | $77.58 | 287500 |
| 2025-06-13 | 81.20 | $75.89 | 294522 |
| 2025-06-12 | 81.76 | $78.76 | 251100 |
| 2025-06-11 | 82.08 | $78.83 | 363700 |
| 2025-06-10 | 82.42 | $81.85 | 242500 |
| 2025-06-09 | 82.48 | $82.64 | 244718 |
| 2025-06-06 | 82.47 | $83.26 | 148900 |
| 2025-06-05 | 82.38 | $82.75 | 163400 |
| 2025-06-04 | 82.34 | $83.49 | 229700 |
| 2025-06-03 | 82.22 | $82.32 | 172600 |
| 2025-06-02 | 82.21 | $82.24 | 231531 |
| 2025-05-30 | 82.21 | $83.21 | 311106 |
| 2025-05-29 | 82.10 | $82.14 | 185300 |
| 2025-05-28 | 82.10 | $81.27 | 213542 |
| 2025-05-27 | 82.19 | $82.44 | 248030 |
| 2025-05-23 | 82.16 | $81.18 | 225714 |
| 2025-05-22 | 82.27 | $81.82 | 251000 |
| 2025-05-21 | 82.31 | $83.11 | 281400 |
| 2025-05-20 | 82.23 | $85.46 | 262200 |
| 2025-05-19 | 81.89 | $86.45 | 288800 |
| 2025-05-16 | 81.41 | $85.99 | 284460 |
| 2025-05-15 | 80.93 | $85.50 | 434823 |
| 2025-05-14 | 80.44 | $83.88 | 258815 |
| 2025-05-13 | 80.08 | $83.85 | 252700 |
| 2025-05-12 | 79.69 | $84.47 | 279317 |
| 2025-05-09 | 79.18 | $81.93 | 250853 |
| 2025-05-08 | 78.89 | $82.19 | 301815 |
| 2025-05-07 | 78.55 | $80.96 | 382818 |
| 2025-05-06 | 78.29 | $79.40 | 430407 |
| 2025-05-05 | 78.17 | $80.66 | 408700 |
| 2025-05-02 | 77.91 | $80.46 | 374048 |
| 2025-05-01 | 77.64 | $78.77 | 319700 |
| 2025-04-30 | 77.53 | $78.33 | 393249 |
| 2025-04-29 | 77.44 | $78.36 | 588541 |
| 2025-04-28 | 77.34 | $79.48 | 554422 |
| 2025-04-25 | 77.12 | $77.29 | 1.2M |
| 2025-04-24 | 77.10 | $77.58 | 958700 |
| 2025-04-23 | 77.05 | $76.83 | 320947 |
| 2025-04-22 | 77.08 | $76.20 | 281900 |
| 2025-04-21 | 77.17 | $74.31 | 321329 |
| 2025-04-17 | 77.47 | $76.43 | 606100 |
| 2025-04-16 | 77.58 | $78.43 | 247348 |
| 2025-04-15 | 77.49 | $78.75 | 214500 |
| 2025-04-14 | 77.35 | $79.72 | 305462 |
| 2025-04-11 | 77.11 | $78.63 | 290100 |
| 2025-04-10 | 76.95 | $76.75 | 329723 |
| 2025-04-09 | 76.97 | $77.84 | 619612 |
| 2025-04-08 | 76.87 | $72.68 | 461634 |
| 2025-04-07 | 77.31 | $73.65 | 555814 |
| 2025-04-04 | 77.70 | $73.73 | 532434 |
| 2025-04-03 | 78.12 | $77.19 | 324176 |
| 2025-04-02 | 78.22 | $79.54 | 275100 |
| 2025-04-01 | 78.08 | $79.39 | 271650 |
| 2025-03-31 | 77.94 | $79.24 | 488300 |
| 2025-03-28 | 77.80 | $79.06 | 237801 |
| 2025-03-27 | 77.67 | $80.90 | 290138 |
| 2025-03-26 | 77.33 | $79.10 | 311700 |
| 2025-03-25 | 77.14 | $78.46 | 382901 |
| 2025-03-24 | 77.00 | $79.73 | 495450 |
| 2025-03-21 | 76.72 | $76.69 | 1.9M |
| 2025-03-20 | 76.72 | $78.86 | 390685 |
| 2025-03-19 | 76.50 | $79.12 | 480000 |
| 2025-03-18 | 76.22 | $79.62 | 497900 |
| 2025-03-17 | 75.86 | $77.78 | 768400 |
| 2025-03-14 | 75.66 | $74.95 | 766700 |
| 2025-03-13 | 75.73 | $73.30 | 622100 |
| 2025-03-12 | 75.99 | $72.18 | 554700 |
| 2025-03-11 | 76.39 | $73.07 | 666300 |
| 2025-03-10 | 76.74 | $74.15 | 524231 |
| 2025-03-07 | 77.01 | $75.62 | 574500 |
| 2025-03-06 | 77.16 | $74.61 | 898700 |
| 2025-03-05 | 77.43 | $74.86 | 713100 |
| 2025-03-04 | 77.70 | $73.01 | 587999 |
| 2025-03-03 | 78.19 | $72.80 | 779800 |
| 2025-02-28 | 78.76 | $73.71 | 552131 |
| 2025-02-27 | 79.29 | $73.18 | 611100 |
| 2025-02-26 | 79.93 | $71.50 | 894533 |
| 2025-02-25 | 80.82 | $71.67 | 1.2M |
| 2025-02-24 | 81.79 | $69.03 | 1.3M |
| 2025-02-21 | 83.13 | $66.51 | 547426 |
| 2025-02-20 | 84.88 | $69.75 | 686800 |
| 2025-02-19 | 86.47 | $72.58 | 578826 |
| 2025-02-18 | 87.93 | $72.14 | 745900 |
| 2025-02-14 | 89.59 | $77.59 | 666958 |
| 2025-02-13 | 90.86 | $78.49 | 1.2M |
| 2025-02-12 | 92.16 | $92.13 | 371200 |
| 2025-02-11 | 92.16 | $92.14 | 306521 |
| 2025-02-10 | 92.17 | $93.96 | 480200 |
| 2025-02-07 | 91.98 | $88.01 | 463440 |
| 2025-02-06 | 92.39 | $90.41 | 222900 |
| 2025-02-05 | 92.60 | $91.24 | 212248 |
| 2025-02-04 | 92.75 | $92.72 | 173200 |
| 2025-02-03 | 92.75 | $92.32 | 245200 |
| 2025-01-31 | 92.79 | $93.39 | 408000 |
| 2025-01-30 | 92.73 | $91.57 | 307100 |
| 2025-01-29 | 92.85 | $94.56 | 225300 |
| 2025-01-28 | 92.67 | $94.66 | 219406 |
| 2025-01-27 | 92.47 | $95.72 | 369542 |
| 2025-01-24 | 92.12 | $93.76 | 185833 |
| 2025-01-23 | 91.95 | $94.35 | 234200 |
| 2025-01-22 | 91.70 | $94.31 | 186700 |
| 2025-01-21 | 91.42 | $93.73 | 298000 |
| 2025-01-17 | 91.18 | $90.37 | 230239 |
| 2025-01-16 | 91.27 | $92.26 | 284028 |
| 2025-01-15 | 91.16 | $92.91 | 182515 |
| 2025-01-14 | 90.98 | $91.87 | 131200 |
| 2025-01-13 | 90.88 | $91.45 | 196000 |
| 2025-01-10 | 90.82 | $89.83 | 312100 |
| 2025-01-08 | 90.93 | $90.19 | 255200 |
| 2025-01-07 | 91.01 | $90.23 | 185400 |
| 2025-01-06 | 91.09 | $89.80 | 290100 |
| 2025-01-03 | 91.22 | $91.42 | 274100 |
| 2025-01-02 | 91.20 | $89.50 | 274326 |
| 2024-12-31 | 91.38 | $90.77 | 169753 |
| 2024-12-30 | 91.45 | $90.68 | 240400 |
| 2024-12-27 | 91.53 | $90.25 | 186514 |
| 2024-12-26 | 91.66 | $90.29 | 137446 |
| 2024-12-24 | 91.81 | $90.50 | 95500 |
| 2024-12-23 | 91.94 | $89.67 | 193812 |
| 2024-12-20 | 92.18 | $90.06 | 814232 |
| 2024-12-19 | 92.41 | $88.57 | 285328 |
| 2024-12-18 | 92.81 | $89.21 | 323500 |
| 2024-12-17 | 93.19 | $90.91 | 276400 |
| 2024-12-16 | 93.43 | $91.53 | 334844 |
| 2024-12-13 | 93.63 | $95.42 | 273222 |
| 2024-12-12 | 93.44 | $94.89 | 379836 |
| 2024-12-11 | 93.29 | $94.86 | 645610 |
| 2024-12-10 | 93.12 | $94.24 | 438700 |
| 2024-12-09 | 93.00 | $92.92 | 250130 |
| 2024-12-06 | 93.01 | $94.69 | 297400 |
| 2024-12-05 | 92.84 | $94.44 | 375800 |
| 2024-12-04 | 92.67 | $93.91 | 404200 |
| 2024-12-03 | 92.54 | $92.70 | 205420 |
| 2024-12-02 | 92.52 | $94.27 | 256303 |
| 2024-11-29 | 92.34 | $93.43 | 206025 |
| 2024-11-27 | 92.22 | $92.90 | 371110 |
| 2024-11-26 | 92.15 | $92.93 | 450546 |
| 2024-11-25 | 92.07 | $94.06 | 386000 |
| 2024-11-22 | 91.86 | $93.00 | 321831 |
| 2024-11-21 | 91.74 | $92.31 | 335200 |
| 2024-11-20 | 91.68 | $94.20 | 392800 |
| 2024-11-19 | 91.41 | $89.04 | 316505 |
| 2024-11-18 | 91.66 | $87.89 | 451914 |
| 2024-11-15 | 92.06 | $91.71 | 312644 |
| 2024-11-14 | 92.09 | $96.30 | 424427 |
| 2024-11-13 | 91.65 | $97.25 | 354936 |
| 2024-11-12 | 91.06 | $95.82 | 377900 |
| 2024-11-11 | 90.56 | $96.29 | 383100 |
| 2024-11-08 | 89.96 | $92.74 | 543430 |
| 2024-11-07 | 89.66 | $92.99 | 526400 |
| 2024-11-06 | 89.31 | $93.08 | 476700 |
| 2024-11-05 | 88.92 | $83.82 | 407622 |
| 2024-11-04 | 89.45 | $82.00 | 665427 |
| 2024-11-01 | 90.24 | $84.03 | 417202 |
| 2024-10-31 | 90.89 | $84.89 | 566300 |
| 2024-10-30 | 91.52 | $85.64 | 572319 |
| 2024-10-29 | 92.14 | $86.83 | 948400 |
| 2024-10-28 | 92.70 | $82.65 | 1.0M |
| 2024-10-25 | 93.76 | $80.31 | 2.1M |
| 2024-10-24 | 95.17 | $91.63 | 420673 |
| 2024-10-23 | 95.54 | $93.31 | 295310 |
| 2024-10-22 | 95.78 | $92.04 | 311537 |
| 2024-10-21 | 96.17 | $91.26 | 297400 |
| 2024-10-18 | 96.69 | $93.79 | 399300 |
| 2024-10-17 | 97.00 | $96.93 | 144244 |
| 2024-10-16 | 97.00 | $96.38 | 141300 |
| 2024-10-15 | 97.07 | $96.82 | 276500 |
| 2024-10-14 | 97.09 | $98.03 | 114200 |
| 2024-10-11 | 97.00 | $97.50 | 151100 |
| 2024-10-10 | 96.94 | $96.66 | 196300 |
| 2024-10-09 | 96.97 | $97.58 | 223800 |
| 2024-10-08 | 96.91 | $96.52 | 190100 |
| 2024-10-07 | 96.95 | $96.66 | 250200 |
| 2024-10-04 | 96.98 | $98.20 | 142403 |
| 2024-10-03 | 96.85 | $96.98 | 402400 |
| 2024-10-02 | 96.84 | $96.14 | 254600 |
| 2024-10-01 | 96.91 | $96.50 | 428512 |
| 2024-09-30 | 96.95 | $96.97 | 182500 |
| 2024-09-27 | 96.95 | $96.21 | 168619 |
| 2024-09-26 | 97.03 | $95.61 | 198925 |
| 2024-09-25 | 97.18 | $95.31 | 184700 |
| 2024-09-24 | 97.38 | $95.84 | 367304 |
| 2024-09-23 | 97.54 | $96.61 | 448100 |
| 2024-09-20 | 97.64 | $96.79 | 602445 |
| 2024-09-19 | 97.72 | $98.41 | 150849 |
| 2024-09-18 | 97.65 | $97.65 | 147700 |
| 2024-09-17 | 97.65 | $97.29 | 163700 |
| 2024-09-16 | 97.69 | $97.98 | 139700 |
| 2024-09-13 | 97.66 | $97.85 | 167400 |
| 2024-09-12 | 97.64 | $96.00 | 167313 |
| 2024-09-11 | 97.81 | $95.16 | 295800 |
| 2024-09-10 | 98.09 | $94.31 | 206800 |
| 2024-09-09 | 98.49 | $92.97 | 353400 |
| 2024-09-06 | 99.07 | $94.07 | 268200 |
| 2024-09-05 | 99.60 | $97.19 | 150701 |
| 2024-09-04 | 99.85 | $99.79 | 178200 |
| 2024-09-03 | 99.86 | $99.68 | 201800 |
| 2024-08-30 | 99.88 | $102.83 | 403609 |
| 2024-08-29 | 99.56 | $102.90 | 206514 |
| 2024-08-28 | 99.21 | $102.54 | 256131 |
| 2024-08-27 | 98.86 | $102.06 | 226700 |
| 2024-08-26 | 98.53 | $101.08 | 221209 |
| 2024-08-23 | 98.26 | $102.60 | 357249 |
| 2024-08-22 | 97.80 | $98.74 | 263921 |
| 2024-08-21 | 97.70 | $96.50 | 168200 |
| 2024-08-20 | 97.83 | $95.68 | 254219 |
| 2024-08-19 | 98.05 | $96.89 | 220818 |
| 2024-08-16 | 98.18 | $95.86 | 199316 |
| 2024-08-15 | 98.42 | $95.62 | 300349 |
| 2024-08-14 | 98.71 | $93.34 | 323131 |
| 2024-08-13 | 99.28 | $93.30 | 184200 |
| 2024-08-12 | 99.91 | $92.56 | 159500 |
| 2024-08-09 | 100.68 | $93.53 | 194314 |
| 2024-08-08 | 101.44 | $94.12 | 212507 |
| 2024-08-07 | 102.21 | $92.88 | 290551 |
| 2024-08-06 | 103.19 | $95.20 | 239826 |
| 2024-08-05 | 104.03 | $96.42 | 289917 |
| 2024-08-02 | 104.83 | $100.47 | 276942 |
| 2024-08-01 | 105.29 | $102.12 | 286400 |
| 2024-07-31 | 105.62 | $104.25 | 361272 |
| 2024-07-30 | 105.77 | $106.44 | 395871 |
| 2024-07-29 | 105.70 | $103.87 | 475807 |
| 2024-07-26 | 105.89 | $110.99 | 594045 |
| 2024-07-25 | 105.35 | $108.85 | 418700 |
| 2024-07-24 | 104.98 | $108.01 | 227700 |
| 2024-07-23 | 104.66 | $108.05 | 343947 |
| 2024-07-22 | 104.31 | $108.87 | 386508 |
| 2024-07-19 | 103.83 | $107.80 | 294900 |
| 2024-07-18 | 103.41 | $107.49 | 268326 |
| 2024-07-17 | 102.98 | $109.68 | 533828 |
| 2024-07-16 | 102.28 | $109.67 | 519300 |
| 2024-07-15 | 101.50 | $108.10 | 742702 |
| 2024-07-12 | 100.80 | $101.17 | 409446 |
| 2024-07-11 | 100.76 | $101.10 | 808830 |
| 2024-07-10 | 100.73 | $97.07 | 214700 |
| 2024-07-09 | 101.11 | $97.72 | 387716 |
| 2024-07-08 | 101.47 | $98.39 | 320100 |
| 2024-07-05 | 101.79 | $98.40 | 278900 |
| 2024-07-03 | 102.15 | $99.34 | 105100 |
| 2024-07-02 | 102.45 | $99.66 | 337920 |
| 2024-07-01 | 102.74 | $99.10 | 329100 |
| 2024-06-28 | 103.12 | $100.00 | 506900 |
| 2024-06-27 | 103.45 | $100.23 | 319433 |
| 2024-06-26 | 103.79 | $100.40 | 339500 |
| 2024-06-25 | 104.15 | $102.16 | 282844 |
| 2024-06-24 | 104.36 | $103.50 | 349808 |
| 2024-06-21 | 104.45 | $103.35 | 388617 |
| 2024-06-20 | 104.57 | $103.75 | 428300 |
| 2024-06-18 | 104.65 | $102.85 | 552600 |
| 2024-06-17 | 104.84 | $102.30 | 258200 |
| 2024-06-14 | 105.11 | $102.43 | 233200 |
| 2024-06-13 | 105.39 | $102.18 | 283631 |
| 2024-06-12 | 105.73 | $104.42 | 261210 |
| 2024-06-11 | 105.87 | $105.11 | 233400 |
| 2024-06-10 | 105.95 | $105.10 | 217122 |
| 2024-06-07 | 106.04 | $105.81 | 205732 |
| 2024-06-06 | 106.06 | $105.25 | 650432 |
| 2024-06-05 | 106.14 | $105.45 | 223900 |
| 2024-06-04 | 106.22 | $105.15 | 290915 |
| 2024-06-03 | 106.33 | $104.80 | 304936 |
| 2024-05-31 | 106.49 | $103.97 | 443912 |
| 2024-05-30 | 106.76 | $104.04 | 222400 |
| 2024-05-29 | 107.04 | $105.46 | 405300 |
| 2024-05-28 | 107.21 | $106.95 | 483500 |
| 2024-05-24 | 107.24 | $107.54 | 520306 |
| 2024-05-23 | 107.20 | $107.35 | 352900 |
| 2024-05-22 | 107.19 | $106.76 | 373200 |
| 2024-05-21 | 107.23 | $104.47 | 286130 |
| 2024-05-20 | 107.52 | $102.86 | 254019 |
| 2024-05-17 | 108.01 | $103.92 | 184506 |
| 2024-05-16 | 108.45 | $103.19 | 199539 |
| 2024-05-15 | 109.00 | $102.79 | 201800 |
| 2024-05-14 | 109.65 | $101.03 | 174112 |
| 2024-05-13 | 110.56 | $101.99 | 171500 |
| 2024-05-10 | 111.46 | $103.46 | 251041 |
| 2024-05-09 | 112.30 | $102.48 | 236900 |
| 2024-05-08 | 113.34 | $103.23 | 240400 |
| 2024-05-07 | 114.40 | $105.01 | 366507 |
| 2024-05-06 | 115.39 | $102.32 | 369426 |
| 2024-05-03 | 116.77 | $101.13 | 275916 |
| 2024-05-02 | 118.41 | $101.93 | 317300 |
| 2024-05-01 | 120.15 | $101.75 | 458100 |
| 2024-04-30 | 122.08 | $100.37 | 661200 |
| 2024-04-29 | 124.37 | $103.31 | 597729 |
| 2024-04-26 | 126.59 | $105.72 | 774248 |
| 2024-04-25 | 128.78 | $126.78 | 254737 |
| 2024-04-24 | 128.99 | $127.60 | 221800 |
| 2024-04-23 | 129.14 | $129.66 | 136313 |
| 2024-04-22 | 129.09 | $129.68 | 115643 |
| 2024-04-19 | 129.02 | $128.26 | 169442 |
| 2024-04-18 | 129.10 | $129.50 | 295200 |
| 2024-04-17 | 129.06 | $129.12 | 193000 |
| 2024-04-16 | 129.06 | $126.81 | 96000 |
| 2024-04-15 | 129.29 | $126.73 | 150500 |
| 2024-04-12 | 129.56 | $128.05 | 136745 |
| 2024-04-11 | 129.72 | $131.17 | 252226 |
| 2024-04-10 | 129.57 | $129.80 | 207400 |
| 2024-04-09 | 129.55 | $130.98 | 185715 |
| 2024-04-08 | 129.40 | $129.65 | 178100 |
| 2024-04-05 | 129.37 | $128.82 | 175400 |
| 2024-04-04 | 129.43 | $127.85 | 178708 |
| 2024-04-03 | 129.59 | $133.56 | 186721 |
| 2024-04-02 | 129.17 | $132.30 | 218200 |
| 2024-04-01 | 128.85 | $132.41 | 199501 |
| 2024-03-28 | 128.47 | $132.49 | 232900 |
| 2024-03-27 | 128.05 | $132.26 | 149103 |
| 2024-03-26 | 127.60 | $131.66 | 157612 |
| 2024-03-25 | 127.18 | $131.20 | 105945 |
| 2024-03-22 | 126.75 | $131.78 | 140200 |
| 2024-03-21 | 126.22 | $132.21 | 248539 |
| 2024-03-20 | 125.59 | $129.92 | 204800 |
| 2024-03-19 | 125.14 | $129.00 | 165200 |
| 2024-03-18 | 124.73 | $127.11 | 191600 |
| 2024-03-15 | 124.48 | $125.65 | 245800 |
| 2024-03-14 | 124.36 | $126.10 | 164601 |
| 2024-03-13 | 124.18 | $126.24 | 214240 |
| 2024-03-12 | 123.96 | $124.77 | 179400 |
| 2024-03-11 | 123.87 | $123.23 | 225500 |
| 2024-03-08 | 123.94 | $126.05 | 169200 |
| 2024-03-07 | 123.72 | $125.31 | 180513 |
| 2024-03-06 | 123.55 | $125.17 | 201440 |
| 2024-03-05 | 123.38 | $124.58 | 158441 |
| 2024-03-04 | 123.25 | $127.17 | 184847 |
| 2024-03-01 | 122.84 | $127.60 | 254041 |
| 2024-02-29 | 122.34 | $128.01 | 288702 |
| 2024-02-28 | 121.74 | $128.16 | 244838 |
| 2024-02-27 | 121.07 | $131.20 | 232009 |
| 2024-02-26 | 120.00 | $129.50 | 323000 |
| 2024-02-23 | 119.00 | $128.36 | 269800 |
| 2024-02-22 | 118.02 | $124.60 | 289330 |
| 2024-02-21 | 117.33 | $123.42 | 310800 |
| 2024-02-20 | 116.68 | $123.24 | 484345 |
| 2024-02-16 | 115.99 | $127.18 | 812775 |
| 2024-02-15 | 114.82 | $117.34 | 438400 |
| 2024-02-14 | 114.55 | $113.15 | 310761 |
| 2024-02-13 | 114.70 | $111.68 | 274500 |
| 2024-02-12 | 115.02 | $113.66 | 189119 |
| 2024-02-09 | 115.16 | $112.63 | 268648 |
| 2024-02-08 | 115.42 | $112.04 | 428600 |
| 2024-02-07 | 115.78 | $114.67 | 190533 |
| 2024-02-06 | 115.90 | $115.99 | 127700 |
| 2024-02-05 | 115.89 | $114.97 | 201241 |
| 2024-02-02 | 115.98 | $114.92 | 364140 |
| 2024-02-01 | 116.10 | $114.97 | 216414 |
| 2024-01-31 | 116.22 | $113.70 | 191500 |
| 2024-01-30 | 116.48 | $115.72 | 145800 |
| 2024-01-29 | 116.56 | $116.26 | 177900 |
| 2024-01-26 | 116.59 | $115.49 | 143100 |
| 2024-01-25 | 116.71 | $114.91 | 174314 |
| 2024-01-24 | 116.90 | $116.18 | 154644 |
| 2024-01-23 | 116.97 | $117.08 | 205131 |
| 2024-01-22 | 116.96 | $116.29 | 166830 |
| 2024-01-19 | 117.03 | $116.30 | 191116 |
| 2024-01-18 | 117.11 | $114.88 | 251500 |
| 2024-01-17 | 117.34 | $117.71 | 179600 |
| 2024-01-16 | 117.31 | $115.68 | 211000 |
| 2024-01-12 | 117.48 | $114.91 | 329804 |
| 2024-01-11 | 117.75 | $117.11 | 241111 |
| 2024-01-10 | 117.81 | $117.46 | 226840 |
| 2024-01-09 | 117.85 | $118.05 | 208207 |
| 2024-01-08 | 117.83 | $119.79 | 245712 |
| 2024-01-05 | 117.62 | $114.70 | 224800 |
| 2024-01-04 | 117.93 | $116.88 | 220804 |
| 2024-01-03 | 118.04 | $115.68 | 173600 |
| 2024-01-02 | 118.29 | $117.86 | 164822 |
| 2023-12-29 | 118.34 | $118.93 | 116002 |
| 2023-12-28 | 118.27 | $119.10 | 127430 |
| 2023-12-27 | 118.19 | $119.39 | 112200 |
| 2023-12-26 | 118.06 | $120.02 | 131400 |
| 2023-12-22 | 117.85 | $118.73 | 205500 |
| 2023-12-21 | 117.76 | $119.69 | 186636 |
| 2023-12-20 | 117.56 | $120.10 | 158407 |
| 2023-12-19 | 117.29 | $121.54 | 262800 |
| 2023-12-18 | 116.84 | $121.78 | 257548 |
| 2023-12-15 | 116.32 | $120.35 | 1.2M |
| 2023-12-14 | 115.90 | $121.47 | 357003 |
| 2023-12-13 | 115.31 | $121.18 | 308500 |
| 2023-12-12 | 114.70 | $120.71 | 208600 |
| 2023-12-11 | 114.06 | $117.32 | 250200 |
| 2023-12-08 | 113.72 | $114.74 | 231540 |
| 2023-12-07 | 113.61 | $114.61 | 196400 |
| 2023-12-06 | 113.51 | $115.10 | 197928 |
| 2023-12-05 | 113.34 | $116.32 | 181900 |
| 2023-12-04 | 113.03 | $118.30 | 290400 |
| 2023-12-01 | 112.47 | $118.19 | 258606 |
| 2023-11-30 | 111.87 | $115.93 | 252943 |
| 2023-11-29 | 111.44 | $113.93 | 208300 |
| 2023-11-28 | 111.18 | $114.74 | 383013 |
| 2023-11-27 | 110.81 | $114.29 | 253918 |
| 2023-11-24 | 110.44 | $112.86 | 134200 |
| 2023-11-22 | 110.18 | $112.95 | 155034 |
| 2023-11-21 | 109.89 | $111.03 | 185400 |
| 2023-11-20 | 109.77 | $111.16 | 290800 |
| 2023-11-17 | 109.63 | $112.50 | 227878 |
| 2023-11-16 | 109.33 | $109.77 | 318500 |
| 2023-11-15 | 109.28 | $112.46 | 282800 |
| 2023-11-14 | 108.94 | $112.79 | 257028 |
| 2023-11-13 | 108.54 | $109.85 | 246333 |
| 2023-11-10 | 108.40 | $108.99 | 229534 |
| 2023-11-09 | 108.34 | $107.67 | 262238 |
| 2023-11-08 | 108.41 | $105.49 | 285200 |
| 2023-11-07 | 108.72 | $106.02 | 342600 |
| 2023-11-06 | 109.00 | $103.84 | 255301 |
| 2023-11-03 | 109.55 | $104.23 | 238024 |
| 2023-11-02 | 110.10 | $102.91 | 301224 |
| 2023-11-01 | 110.86 | $101.62 | 501300 |
| 2023-10-31 | 111.83 | $102.75 | 432518 |
| 2023-10-30 | 112.79 | $102.87 | 328420 |
| 2023-10-27 | 113.84 | $104.24 | 419731 |
| 2023-10-26 | 114.85 | $109.99 | 369900 |
| 2023-10-25 | 115.36 | $108.92 | 296065 |
| 2023-10-24 | 116.03 | $112.93 | 300600 |
| 2023-10-23 | 116.36 | $112.34 | 350933 |
| 2023-10-20 | 116.78 | $113.38 | 399344 |
| 2023-10-19 | 117.14 | $115.07 | 212328 |
| 2023-10-18 | 117.36 | $117.29 | 201404 |
| 2023-10-17 | 117.37 | $119.92 | 274639 |
| 2023-10-16 | 117.10 | $120.40 | 229400 |
| 2023-10-13 | 116.75 | $119.17 | 150803 |
| 2023-10-12 | 116.50 | $119.28 | 193000 |
| 2023-10-11 | 116.20 | $119.41 | 181413 |
| 2023-10-10 | 115.87 | $119.61 | 265145 |
| 2023-10-09 | 115.47 | $120.29 | 238817 |
| 2023-10-06 | 114.97 | $118.81 | 283300 |
| 2023-10-05 | 114.56 | $116.36 | 312100 |
| 2023-10-04 | 114.37 | $115.79 | 222100 |
| 2023-10-03 | 114.22 | $114.20 | 192500 |
| 2023-10-02 | 114.22 | $115.93 | 216600 |
| 2023-09-29 | 114.04 | $116.48 | 265446 |
| 2023-09-28 | 113.79 | $117.52 | 511636 |
| 2023-09-27 | 113.40 | $116.90 | 330828 |
| 2023-09-26 | 113.03 | $113.18 | 347200 |
| 2023-09-25 | 113.01 | $115.36 | 253400 |
| 2023-09-22 | 112.76 | $114.69 | 250300 |
| 2023-09-21 | 112.56 | $116.12 | 378400 |
| 2023-09-20 | 112.19 | $117.19 | 277206 |
| 2023-09-19 | 111.66 | $116.51 | 366200 |
| 2023-09-18 | 111.15 | $114.94 | 463000 |
| 2023-09-15 | 110.75 | $118.03 | 716474 |
| 2023-09-14 | 109.98 | $117.33 | 552015 |
| 2023-09-13 | 109.21 | $114.51 | 547943 |
| 2023-09-12 | 108.65 | $112.95 | 454200 |
| 2023-09-11 | 108.20 | $112.93 | 445900 |
| 2023-09-08 | 107.70 | $113.00 | 590221 |
| 2023-09-07 | 107.14 | $111.65 | 609200 |
| 2023-09-06 | 106.67 | $109.95 | 451700 |
| 2023-09-05 | 106.32 | $109.38 | 595800 |
| 2023-09-01 | 106.00 | $110.97 | 2.2M |
| 2023-08-31 | 105.48 | $110.93 | 890100 |
| 2023-08-30 | 104.90 | $107.34 | 1.2M |
| 2023-08-29 | 104.65 | $106.00 | 878800 |
| 2023-08-28 | 104.50 | $106.29 | 3.5M |
| 2023-08-25 | 104.32 | $106.06 | 4.8M |
| 2023-08-24 | 104.13 | $105.58 | 3.2M |
| 2023-08-23 | 103.98 | $106.45 | 341300 |
| 2023-08-22 | 103.72 | $105.15 | 237442 |
| 2023-08-21 | 103.57 | $105.26 | 222287 |
| 2023-08-18 | 103.39 | $105.34 | 337833 |
| 2023-08-17 | 103.19 | $104.78 | 433600 |
| 2023-08-16 | 103.02 | $105.44 | 361537 |
| 2023-08-15 | 102.76 | $106.42 | 316100 |
| 2023-08-14 | 102.38 | $106.51 | 409800 |
| 2023-08-11 | 101.94 | $105.94 | 307300 |
| 2023-08-10 | 101.52 | $105.03 | 195500 |
| 2023-08-09 | 101.15 | $104.79 | 317400 |
| 2023-08-08 | 100.77 | $105.26 | 372442 |
| 2023-08-07 | 100.30 | $105.49 | 577349 |
| 2023-08-04 | 99.75 | $104.29 | 503316 |
| 2023-08-03 | 99.28 | $104.27 | 421300 |
| 2023-08-02 | 98.75 | $103.68 | 557946 |
| 2023-08-01 | 98.23 | $104.61 | 373400 |
| 2023-07-31 | 97.56 | $105.23 | 404340 |
| 2023-07-28 | 96.75 | $100.41 | 369529 |
| 2023-07-27 | 96.37 | $101.00 | 538615 |
| 2023-07-26 | 95.88 | $95.66 | 232200 |
| 2023-07-25 | 95.90 | $96.53 | 320200 |
| 2023-07-24 | 95.84 | $97.84 | 298800 |
| 2023-07-21 | 95.63 | $96.80 | 172409 |
| 2023-07-20 | 95.50 | $97.90 | 202000 |
| 2023-07-19 | 95.25 | $98.19 | 153138 |
| 2023-07-18 | 94.94 | $98.36 | 222616 |
| 2023-07-17 | 94.58 | $97.94 | 242142 |
| 2023-07-14 | 94.23 | $95.20 | 271400 |
| 2023-07-13 | 94.12 | $92.80 | 266419 |
| 2023-07-12 | 94.26 | $92.00 | 266431 |
| 2023-07-11 | 94.50 | $93.11 | 195530 |
| 2023-07-10 | 94.65 | $92.52 | 177540 |
| 2023-07-07 | 94.87 | $91.02 | 297900 |
| 2023-07-06 | 95.28 | $92.26 | 228325 |
| 2023-07-05 | 95.59 | $94.13 | 263219 |
| 2023-07-03 | 95.75 | $96.00 | 172900 |
| 2023-06-30 | 95.72 | $94.97 | 306532 |
| 2023-06-29 | 95.80 | $94.96 | 220237 |
| 2023-06-28 | 95.89 | $94.86 | 226500 |
| 2023-06-27 | 96.00 | $94.73 | 287423 |
| 2023-06-26 | 96.13 | $94.27 | 395807 |
| 2023-06-23 | 96.32 | $94.35 | 455900 |
| 2023-06-22 | 96.53 | $96.59 | 203624 |
| 2023-06-21 | 96.53 | $97.26 | 274200 |
| 2023-06-20 | 96.45 | $97.82 | 380000 |
| 2023-06-16 | 96.31 | $98.03 | 598300 |
| 2023-06-15 | 96.12 | $98.55 | 555900 |
| 2023-06-14 | 95.87 | $99.61 | 431500 |
| 2023-06-13 | 95.47 | $103.00 | 645200 |
| 2023-06-12 | 94.68 | $103.35 | 862648 |
| 2023-06-09 | 93.77 | $106.85 | 2.6M |
| 2023-06-08 | 92.39 | $97.32 | 209900 |
| 2023-06-07 | 91.87 | $97.67 | 252544 |
| 2023-06-06 | 91.26 | $95.37 | 263818 |
| 2023-06-05 | 90.83 | $93.17 | 236242 |
| 2023-06-02 | 90.59 | $94.53 | 360500 |
| 2023-06-01 | 90.17 | $91.62 | 305439 |
| 2023-05-31 | 90.02 | $88.87 | 382807 |
| 2023-05-30 | 90.14 | $88.34 | 312900 |
| 2023-05-26 | 90.33 | $89.78 | 197000 |
| 2023-05-25 | 90.39 | $89.47 | 277612 |
| 2023-05-24 | 90.48 | $89.91 | 311330 |
| 2023-05-23 | 90.54 | $92.42 | 222000 |
| 2023-05-22 | 90.35 | $93.57 | 182449 |
| 2023-05-19 | 90.01 | $92.39 | 278625 |
| 2023-05-18 | 89.76 | $92.47 | 236900 |
| 2023-05-17 | 89.47 | $91.95 | 207513 |
| 2023-05-16 | 89.21 | $90.84 | 442912 |
| 2023-05-15 | 89.04 | $93.27 | 178500 |
| 2023-05-12 | 88.59 | $91.76 | 229300 |
| 2023-05-11 | 88.26 | $88.81 | 184020 |
| 2023-05-10 | 88.20 | $90.24 | 207900 |
| 2023-05-09 | 87.99 | $90.43 | 187133 |
| 2023-05-08 | 87.73 | $90.69 | 217925 |
| 2023-05-05 | 87.42 | $91.51 | 412732 |
| 2023-05-04 | 86.99 | $89.88 | 543200 |
| 2023-05-03 | 86.68 | $94.25 | 1.1M |
| 2023-05-02 | 85.88 | $93.14 | 793600 |
| 2023-05-01 | 85.12 | $92.26 | 400628 |
| 2023-04-28 | 84.37 | $92.78 | 903019 |
| 2023-04-27 | 83.48 | $90.97 | 743472 |
| 2023-04-26 | 82.69 | $82.00 | 472800 |
| 2023-04-25 | 82.77 | $82.00 | 726240 |
| 2023-04-24 | 82.85 | $85.77 | 797715 |
| 2023-04-21 | 82.54 | $85.54 | 299400 |
| 2023-04-20 | 82.23 | $84.61 | 172300 |
| 2023-04-19 | 81.97 | $84.18 | 240200 |
| 2023-04-18 | 81.74 | $84.99 | 190500 |
| 2023-04-17 | 81.40 | $84.76 | 236113 |
| 2023-04-14 | 81.05 | $83.98 | 269943 |
| 2023-04-13 | 80.74 | $85.07 | 326104 |
| 2023-04-12 | 80.28 | $83.99 | 423400 |
| 2023-04-11 | 79.89 | $82.71 | 265600 |
| 2023-04-10 | 79.60 | $81.66 | 414025 |
| 2023-04-06 | 79.38 | $80.18 | 420716 |
| 2023-04-05 | 79.29 | $80.53 | 396900 |
| 2023-04-04 | 79.16 | $80.66 | 444308 |
| 2023-04-03 | 79.01 | $80.28 | 288124 |
| 2023-03-31 | 78.87 | $80.61 | 257608 |
| 2023-03-30 | 78.69 | $78.83 | 244300 |
| 2023-03-29 | 78.68 | $77.71 | 211111 |
| 2023-03-28 | 78.78 | $77.23 | 277932 |
| 2023-03-27 | 78.94 | $76.74 | 442618 |
| 2023-03-24 | 79.17 | $76.45 | 254128 |
| 2023-03-23 | 79.46 | $76.61 | 221710 |
| 2023-03-22 | 79.76 | $77.37 | 334100 |
| 2023-03-21 | 80.01 | $78.69 | 258500 |
| 2023-03-20 | 80.15 | $77.72 | 270500 |
| 2023-03-17 | 80.40 | $76.69 | 463547 |
| 2023-03-16 | 80.79 | $77.75 | 369900 |
| 2023-03-15 | 81.11 | $77.00 | 412014 |
| 2023-03-14 | 81.55 | $77.80 | 362100 |
| 2023-03-13 | 81.94 | $75.74 | 589417 |
| 2023-03-10 | 82.59 | $79.90 | 488700 |
| 2023-03-09 | 82.88 | $83.58 | 389615 |
| 2023-03-08 | 82.80 | $84.77 | 230600 |
| 2023-03-07 | 82.60 | $85.13 | 324536 |
| 2023-03-06 | 82.33 | $84.43 | 249000 |
| 2023-03-03 | 82.11 | $83.95 | 267400 |
| 2023-03-02 | 81.91 | $83.57 | 342700 |
| 2023-03-01 | 81.74 | $82.60 | 355238 |
| 2023-02-28 | 81.65 | $82.87 | 439400 |
| 2023-02-27 | 81.52 | $84.23 | 358531 |
| 2023-02-24 | 81.24 | $84.08 | 405600 |
| 2023-02-23 | 80.94 | $86.00 | 407015 |
| 2023-02-22 | 80.40 | $86.90 | 585232 |
| 2023-02-21 | 79.72 | $87.09 | 687300 |
| 2023-02-17 | 78.94 | $91.05 | 931200 |
| 2023-02-16 | 77.67 | $88.08 | 1.3M |
| 2023-02-15 | 76.57 | $80.37 | 468375 |
| 2023-02-14 | 76.18 | $78.83 | 374513 |
| 2023-02-13 | 75.90 | $78.23 | 186629 |
| 2023-02-10 | 75.65 | $77.81 | 245927 |
| 2023-02-09 | 75.42 | $77.17 | 269512 |
| 2023-02-08 | 75.24 | $77.49 | 321200 |
| 2023-02-07 | 75.00 | $76.76 | 152714 |
| 2023-02-06 | 74.82 | $76.46 | 161200 |
| 2023-02-03 | 74.64 | $78.25 | 296500 |
| 2023-02-02 | 74.26 | $79.46 | 432715 |
| 2023-02-01 | 73.72 | $75.44 | 332923 |
| 2023-01-31 | 73.54 | $75.45 | 299800 |
| 2023-01-30 | 73.33 | $74.35 | 467513 |
| 2023-01-27 | 73.23 | $74.98 | 419521 |
| 2023-01-26 | 73.04 | $76.04 | 275644 |
| 2023-01-25 | 72.73 | $75.08 | 517837 |
| 2023-01-24 | 72.48 | $76.05 | 252300 |
| 2023-01-23 | 72.10 | $76.11 | 357101 |
| 2023-01-20 | 71.68 | $76.10 | 267100 |
| 2023-01-19 | 71.22 | $73.73 | 323512 |
| 2023-01-18 | 70.95 | $73.64 | 399242 |
| 2023-01-17 | 70.67 | $73.08 | 274800 |
| 2023-01-13 | 70.42 | $74.88 | 232649 |
| 2023-01-12 | 69.95 | $74.22 | 308300 |
| 2023-01-11 | 69.50 | $73.97 | 405900 |
| 2023-01-10 | 69.03 | $73.69 | 328026 |
| 2023-01-09 | 68.54 | $72.29 | 367737 |
| 2023-01-06 | 68.14 | $72.55 | 285600 |
| 2023-01-05 | 67.68 | $69.57 | 229241 |
| 2023-01-04 | 67.48 | $70.19 | 228100 |
| 2023-01-03 | 67.19 | $69.38 | 293700 |
| 2022-12-30 | 66.96 | $67.80 | 187300 |
| 2022-12-29 | 66.87 | $68.31 | 228041 |
| 2022-12-28 | 66.72 | $65.98 | 199300 |
| 2022-12-27 | 66.80 | $66.32 | 228810 |
| 2022-12-23 | 66.85 | $65.41 | 212040 |
| 2022-12-22 | 67.00 | $64.94 | 309600 |
| 2022-12-21 | 67.22 | $65.38 | 195912 |
| 2022-12-20 | 67.42 | $63.01 | 161500 |
| 2022-12-19 | 67.88 | $62.81 | 179348 |
| 2022-12-16 | 68.41 | $64.52 | 311811 |
| 2022-12-15 | 68.82 | $65.48 | 250624 |
| 2022-12-14 | 69.17 | $67.53 | 239100 |
| 2022-12-13 | 69.35 | $68.18 | 217216 |
| 2022-12-12 | 69.47 | $67.71 | 189006 |
| 2022-12-09 | 69.66 | $67.65 | 219902 |
| 2022-12-08 | 69.87 | $68.35 | 258900 |
| 2022-12-07 | 70.03 | $67.07 | 373300 |
| 2022-12-06 | 70.34 | $71.49 | 555320 |
| 2022-12-05 | 70.22 | $71.65 | 568100 |
| 2022-12-02 | 70.07 | $71.74 | 377534 |
| 2022-12-01 | 69.89 | $71.92 | 310900 |
| 2022-11-30 | 69.68 | $72.47 | 469727 |
| 2022-11-29 | 69.38 | $70.72 | 258600 |
| 2022-11-28 | 69.24 | $70.48 | 261037 |
| 2022-11-25 | 69.11 | $70.78 | 90044 |
| 2022-11-23 | 68.94 | $70.60 | 126635 |
| 2022-11-22 | 68.76 | $70.01 | 245900 |
| 2022-11-21 | 68.63 | $69.94 | 196100 |
| 2022-11-18 | 68.49 | $69.37 | 354545 |
| 2022-11-17 | 68.40 | $69.39 | 346741 |
| 2022-11-16 | 68.29 | $69.07 | 313316 |
| 2022-11-15 | 68.21 | $69.63 | 332900 |
| 2022-11-14 | 68.06 | $69.24 | 342600 |
| 2022-11-11 | 67.94 | $68.25 | 300845 |
| 2022-11-10 | 67.91 | $68.81 | 657400 |
| 2022-11-09 | 67.81 | $66.48 | 621533 |
| 2022-11-08 | 67.95 | $66.58 | 567500 |
| 2022-11-07 | 68.10 | $67.04 | 710214 |
| 2022-11-04 | 68.21 | $61.75 | 220628 |
| 2022-11-03 | 68.89 | $61.31 | 284400 |
| 2022-11-02 | 69.69 | $62.75 | 414817 |
| 2022-11-01 | 70.42 | $64.85 | 375700 |
| 2022-10-31 | 71.00 | $64.98 | 516100 |
| 2022-10-28 | 71.64 | $65.33 | 382447 |
| 2022-10-27 | 72.30 | $64.24 | 667944 |
| 2022-10-26 | 73.15 | $65.68 | 881700 |
| 2022-10-25 | 73.93 | $76.56 | 310900 |
| 2022-10-24 | 73.66 | $74.31 | 166627 |
| 2022-10-21 | 73.59 | $73.51 | 122400 |
| 2022-10-20 | 73.60 | $73.16 | 228200 |
| 2022-10-19 | 73.64 | $74.71 | 418300 |
| 2022-10-18 | 73.53 | $73.54 | 271915 |
| 2022-10-17 | 73.53 | $73.07 | 163200 |
| 2022-10-14 | 73.58 | $70.14 | 152400 |
| 2022-10-13 | 73.94 | $72.74 | 168300 |
| 2022-10-12 | 74.06 | $70.99 | 165207 |
| 2022-10-11 | 74.39 | $70.70 | 229427 |
| 2022-10-10 | 74.78 | $71.14 | 95846 |
| 2022-10-07 | 75.16 | $71.21 | 171044 |
| 2022-10-06 | 75.57 | $73.05 | 142332 |
| 2022-10-05 | 75.84 | $74.97 | 137600 |
| 2022-10-04 | 75.93 | $75.28 | 233700 |
| 2022-10-03 | 76.00 | $73.94 | 181418 |
| 2022-09-30 | 76.22 | $71.22 | 227821 |
| 2022-09-29 | 76.74 | $71.65 | 196515 |
| 2022-09-28 | 77.28 | $73.30 | 178300 |
| 2022-09-27 | 77.70 | $71.55 | 153000 |
| 2022-09-26 | 78.35 | $71.82 | 164200 |
| 2022-09-23 | 79.03 | $72.81 | 167145 |
| 2022-09-22 | 79.69 | $74.55 | 106400 |
| 2022-09-21 | 80.23 | $76.23 | 145500 |
| 2022-09-20 | 80.65 | $77.16 | 207000 |
| 2022-09-19 | 81.02 | $77.75 | 122737 |
| 2022-09-16 | 81.36 | $76.35 | 325100 |
| 2022-09-15 | 81.89 | $76.25 | 340000 |
| 2022-09-14 | 82.48 | $77.10 | 237141 |
| 2022-09-13 | 83.05 | $77.38 | 313600 |
| 2022-09-12 | 83.64 | $82.06 | 167038 |
| 2022-09-09 | 83.81 | $82.16 | 149900 |
| 2022-09-08 | 83.99 | $81.46 | 173540 |
| 2022-09-07 | 84.25 | $82.46 | 164500 |
| 2022-09-06 | 84.44 | $81.25 | 142948 |
| 2022-09-02 | 84.78 | $80.42 | 163700 |
| 2022-09-01 | 85.23 | $82.56 | 196537 |
| 2022-08-31 | 85.52 | $82.40 | 158700 |
| 2022-08-30 | 85.84 | $81.69 | 120300 |
| 2022-08-29 | 86.28 | $83.50 | 106900 |
| 2022-08-26 | 86.57 | $84.12 | 196300 |
| 2022-08-25 | 86.83 | $86.67 | 126905 |
| 2022-08-24 | 86.85 | $87.11 | 126039 |
| 2022-08-23 | 86.82 | $87.44 | 110004 |
| 2022-08-22 | 86.76 | $88.31 | 189200 |
| 2022-08-19 | 86.59 | $89.52 | 186216 |
| 2022-08-18 | 86.28 | $89.19 | 264800 |
| 2022-08-17 | 85.98 | $90.26 | 170300 |
| 2022-08-16 | 85.53 | $90.98 | 305444 |
| 2022-08-15 | 84.95 | $91.97 | 279700 |
| 2022-08-12 | 84.21 | $91.43 | 229505 |
| 2022-08-11 | 83.45 | $89.16 | 287800 |
| 2022-08-10 | 82.85 | $89.28 | 341500 |
| 2022-08-09 | 82.18 | $86.37 | 259036 |
| 2022-08-08 | 81.74 | $85.96 | 322500 |
| 2022-08-05 | 81.29 | $84.14 | 143200 |
| 2022-08-04 | 80.99 | $83.98 | 222300 |
| 2022-08-03 | 80.68 | $84.00 | 213925 |
| 2022-08-02 | 80.33 | $81.96 | 191300 |
| 2022-08-01 | 80.16 | $82.43 | 172400 |
| 2022-07-29 | 79.92 | $82.50 | 236800 |
| 2022-07-28 | 79.64 | $82.32 | 228036 |
| 2022-07-27 | 79.36 | $81.55 | 444924 |
| 2022-07-26 | 79.13 | $78.86 | 210545 |
| 2022-07-25 | 79.16 | $80.91 | 212300 |
| 2022-07-22 | 78.98 | $80.72 | 192800 |
| 2022-07-21 | 78.79 | $82.56 | 131305 |
| 2022-07-20 | 78.40 | $81.56 | 193000 |
| 2022-07-19 | 78.06 | $80.06 | 137617 |
| 2022-07-18 | 77.85 | $77.78 | 166038 |
| 2022-07-15 | 77.86 | $78.46 | 166300 |
| 2022-07-14 | 77.80 | $77.80 | 93323 |
| 2022-07-13 | 77.80 | $78.11 | 133400 |
| 2022-07-12 | 77.76 | $79.04 | 137200 |
| 2022-07-11 | 77.63 | $79.53 | 115400 |
| 2022-07-08 | 77.43 | $80.84 | 251800 |
| 2022-07-07 | 77.07 | $80.73 | 310526 |
| 2022-07-06 | 76.68 | $79.06 | 157816 |
| 2022-07-05 | 76.43 | $78.11 | 170512 |
| 2022-07-01 | 76.26 | $77.80 | 152700 |
| 2022-06-30 | 76.10 | $77.62 | 444014 |
| 2022-06-29 | 75.94 | $75.59 | 179700 |
| 2022-06-28 | 75.97 | $75.61 | 165999 |
| 2022-06-27 | 76.01 | $77.14 | 251443 |
| 2022-06-24 | 75.89 | $76.61 | 893706 |
| 2022-06-23 | 75.81 | $74.52 | 243239 |
| 2022-06-22 | 75.95 | $73.18 | 227400 |
| 2022-06-21 | 76.24 | $72.67 | 253900 |
| 2022-06-17 | 76.62 | $70.39 | 365301 |
| 2022-06-16 | 77.27 | $70.04 | 293039 |
| 2022-06-15 | 78.04 | $74.08 | 306707 |
| 2022-06-14 | 78.45 | $74.48 | 370800 |
| 2022-06-13 | 78.87 | $73.44 | 246200 |
| 2022-06-10 | 79.44 | $76.54 | 225107 |
| 2022-06-09 | 79.75 | $77.89 | 215700 |
| 2022-06-08 | 79.94 | $79.07 | 167000 |
| 2022-06-07 | 80.04 | $80.43 | 172803 |
| 2022-06-06 | 79.99 | $79.27 | 196337 |
| 2022-06-03 | 80.07 | $79.28 | 174900 |
| 2022-06-02 | 80.15 | $79.97 | 208120 |
| 2022-06-01 | 80.17 | $78.73 | 413300 |
| 2022-05-31 | 80.32 | $78.54 | 417915 |
| 2022-05-27 | 80.51 | $78.50 | 250811 |
| 2022-05-26 | 80.72 | $77.70 | 357407 |
| 2022-05-25 | 81.04 | $74.46 | 432739 |
| 2022-05-24 | 81.74 | $74.91 | 301600 |
| 2022-05-23 | 82.45 | $76.14 | 444200 |
| 2022-05-20 | 83.12 | $75.35 | 428300 |
| 2022-05-19 | 83.94 | $74.99 | 789600 |
| 2022-05-18 | 84.88 | $76.78 | 450602 |
| 2022-05-17 | 85.73 | $81.79 | 460218 |
| 2022-05-16 | 86.15 | $79.77 | 450622 |
| 2022-05-13 | 86.82 | $80.61 | 573110 |
| 2022-05-12 | 87.47 | $79.23 | 398026 |
| 2022-05-11 | 88.34 | $80.06 | 330800 |
| 2022-05-10 | 89.21 | $81.08 | 286726 |
| 2022-05-09 | 90.07 | $81.98 | 282305 |
| 2022-05-06 | 90.92 | $84.38 | 636400 |
| 2022-05-05 | 91.60 | $84.98 | 451135 |
| 2022-05-04 | 92.30 | $88.40 | 253225 |
| 2022-05-03 | 92.71 | $88.19 | 282600 |
| 2022-05-02 | 93.19 | $88.35 | 352149 |
| 2022-04-29 | 93.70 | $88.70 | 292238 |
| 2022-04-28 | 94.22 | $92.65 | 353731 |
| 2022-04-27 | 94.39 | $91.19 | 697200 |
| 2022-04-26 | 94.73 | $91.11 | 513716 |
| 2022-04-25 | 95.11 | $92.62 | 498500 |
| 2022-04-22 | 95.37 | $93.25 | 474323 |
| 2022-04-21 | 95.59 | $96.25 | 444200 |
| 2022-04-20 | 95.52 | $98.57 | 602600 |
| 2022-04-19 | 95.20 | $97.78 | 298200 |
| 2022-04-18 | 94.93 | $95.54 | 701200 |
| 2022-04-14 | 94.87 | $96.00 | 422700 |
| 2022-04-13 | 94.75 | $95.65 | 414300 |
| 2022-04-12 | 94.65 | $94.27 | 526619 |
| 2022-04-11 | 94.69 | $93.54 | 1.0M |
| 2022-04-08 | 94.81 | $94.89 | 432835 |
| 2022-04-07 | 94.81 | $95.59 | 460809 |
| 2022-04-06 | 94.72 | $95.87 | 402600 |
| 2022-04-05 | 94.60 | $96.12 | 312400 |
| 2022-04-04 | 94.44 | $98.23 | 472847 |
| 2022-04-01 | 94.05 | $99.26 | 526509 |
| 2022-03-31 | 93.50 | $98.36 | 548700 |
| 2022-03-30 | 92.98 | $102.19 | 477500 |
| 2022-03-29 | 92.02 | $102.77 | 853300 |
| 2022-03-28 | 90.88 | $97.23 | 710901 |
| 2022-03-25 | 90.22 | $95.25 | 926700 |
| 2022-03-24 | 89.69 | $95.30 | 967141 |
| 2022-03-23 | 89.10 | $92.53 | 381948 |
| 2022-03-22 | 88.73 | $92.69 | 993140 |
| 2022-03-21 | 88.32 | $93.68 | 557407 |
| 2022-03-18 | 87.75 | $92.83 | 1.5M |
| 2022-03-17 | 87.22 | $90.06 | 1.3M |
| 2022-03-16 | 86.92 | $90.00 | 3.0M |
| 2022-03-15 | 86.59 | $87.89 | 1.7M |
| 2022-03-14 | 86.46 | $86.06 | 947217 |
| 2022-03-11 | 86.50 | $85.17 | 356400 |
| 2022-03-10 | 86.64 | $86.35 | 257039 |
| 2022-03-09 | 86.67 | $86.58 | 339406 |
| 2022-03-08 | 86.68 | $86.83 | 464124 |
| 2022-03-07 | 86.66 | $86.35 | 518600 |
| 2022-03-04 | 86.70 | $87.80 | 404600 |
| 2022-03-03 | 86.58 | $87.50 | 477044 |
| 2022-03-02 | 86.48 | $88.18 | 320600 |
| 2022-03-01 | 86.31 | $86.35 | 773911 |
| 2022-02-28 | 86.30 | $87.31 | 277400 |
| 2022-02-25 | 86.20 | $88.72 | 804600 |
| 2022-02-24 | 85.93 | $85.97 | 592003 |
| 2022-02-23 | 85.93 | $85.53 | 933200 |
| 2022-02-22 | 85.97 | $83.98 | 1.0M |
| 2022-02-18 | 86.18 | $87.04 | 838642 |
| 2022-02-17 | 86.09 | $87.74 | 1.5M |
| 2022-02-16 | 85.91 | $81.22 | 821428 |
| 2022-02-15 | 86.41 | $86.16 | 876515 |
| 2022-02-14 | 86.43 | $84.41 | 321112 |
| 2022-02-11 | 86.64 | $83.99 | 328903 |
| 2022-02-10 | 86.92 | $86.62 | 342117 |
| 2022-02-09 | 86.96 | $88.65 | 157300 |
| 2022-02-08 | 86.78 | $89.09 | 192431 |
| 2022-02-07 | 86.53 | $86.25 | 184203 |
| 2022-02-04 | 86.56 | $86.59 | 189007 |
| 2022-02-03 | 86.56 | $86.27 | 253500 |
| 2022-02-02 | 86.59 | $86.50 | 191800 |
| 2022-02-01 | 86.60 | $85.74 | 170100 |
| 2022-01-31 | 86.69 | $85.20 | 200600 |
| 2022-01-28 | 86.85 | $83.60 | 204502 |
| 2022-01-27 | 87.19 | $81.43 | 260300 |
| 2022-01-26 | 87.80 | $80.74 | 295600 |
| 2022-01-25 | 88.54 | $82.69 | 217901 |
| 2022-01-24 | 89.16 | $85.66 | 270000 |
| 2022-01-21 | 89.52 | $83.07 | 215644 |
| 2022-01-20 | 90.20 | $83.83 | 276444 |
| 2022-01-19 | 90.87 | $84.38 | 215700 |
| 2022-01-18 | 91.56 | $83.41 | 197725 |
| 2022-01-14 | 92.41 | $85.80 | 161126 |
| 2022-01-13 | 93.11 | $87.15 | 142839 |
| 2022-01-12 | 93.74 | $88.40 | 170233 |
| 2022-01-11 | 94.30 | $89.37 | 183628 |
| 2022-01-10 | 94.82 | $90.24 | 186521 |
| 2022-01-07 | 95.30 | $90.28 | 167000 |
| 2022-01-06 | 95.83 | $92.47 | 198614 |
| 2022-01-05 | 96.18 | $93.69 | 187800 |
| 2022-01-04 | 96.44 | $97.41 | 119130 |
| 2022-01-03 | 96.34 | $96.44 | 161536 |
| 2021-12-31 | 96.33 | $95.26 | 115511 |
| 2021-12-30 | 96.45 | $95.64 | 95421 |
| 2021-12-29 | 96.53 | $96.97 | 116600 |
| 2021-12-28 | 96.48 | $97.50 | 174333 |
| 2021-12-27 | 96.38 | $96.96 | 99040 |
| 2021-12-23 | 96.32 | $94.57 | 74400 |
| 2021-12-22 | 96.50 | $94.04 | 145234 |
| 2021-12-21 | 96.76 | $93.83 | 141830 |
| 2021-12-20 | 97.07 | $90.73 | 235200 |
| 2021-12-17 | 97.73 | $92.44 | 482122 |
| 2021-12-16 | 98.29 | $91.81 | 224237 |
| 2021-12-15 | 98.97 | $95.37 | 170700 |
| 2021-12-14 | 99.35 | $93.74 | 211400 |
| 2021-12-13 | 99.94 | $96.04 | 157200 |
| 2021-12-10 | 100.35 | $96.32 | 256800 |
| 2021-12-09 | 100.78 | $95.93 | 139507 |
| 2021-12-08 | 101.29 | $98.10 | 174200 |
| 2021-12-07 | 101.62 | $98.73 | 198100 |
| 2021-12-06 | 101.93 | $98.95 | 351730 |
| 2021-12-03 | 102.24 | $96.18 | 284135 |
| 2021-12-02 | 102.88 | $98.14 | 283218 |
| 2021-12-01 | 103.38 | $94.86 | 392801 |
| 2021-11-30 | 104.28 | $100.30 | 374000 |
| 2021-11-29 | 104.69 | $103.72 | 151803 |
| 2021-11-26 | 104.80 | $102.47 | 131620 |
| 2021-11-24 | 105.04 | $106.51 | 123800 |
| 2021-11-23 | 104.89 | $107.79 | 176811 |
| 2021-11-22 | 104.58 | $106.13 | 159900 |
| 2021-11-19 | 104.42 | $105.76 | 167528 |
| 2021-11-18 | 104.28 | $105.83 | 201713 |
| 2021-11-17 | 104.11 | $107.03 | 242200 |
| 2021-11-16 | 103.81 | $108.35 | 230420 |
| 2021-11-15 | 103.33 | $107.32 | 264800 |
| 2021-11-12 | 102.91 | $108.44 | 196300 |
| 2021-11-11 | 102.33 | $108.07 | 219821 |
| 2021-11-10 | 101.72 | $105.47 | 255901 |
| 2021-11-09 | 101.33 | $106.47 | 197500 |
| 2021-11-08 | 100.79 | $106.65 | 272400 |
| 2021-11-05 | 100.17 | $106.15 | 1.7M |
| 2021-11-04 | 99.54 | $102.90 | 420619 |
| 2021-11-03 | 99.19 | $103.70 | 256916 |
| 2021-11-02 | 98.71 | $101.94 | 316520 |
| 2021-11-01 | 98.37 | $101.53 | 382200 |
| 2021-10-29 | 98.04 | $101.25 | 241216 |
| 2021-10-28 | 97.70 | $100.17 | 248700 |
| 2021-10-27 | 97.44 | $98.00 | 332200 |
| 2021-10-26 | 97.38 | $98.49 | 492320 |
| 2021-10-25 | 97.26 | $97.02 | 309724 |
| 2021-10-22 | 97.29 | $96.95 | 387326 |
| 2021-10-21 | 97.33 | $96.95 | 162817 |
| 2021-10-20 | 97.37 | $96.88 | 139400 |
| 2021-10-19 | 97.42 | $97.47 | 156733 |
| 2021-10-18 | 97.41 | $98.61 | 125033 |
| 2021-10-15 | 97.29 | $98.70 | 188448 |
| 2021-10-14 | 97.14 | $98.36 | 192921 |
| 2021-10-13 | 97.01 | $99.60 | 145302 |
| 2021-10-12 | 96.73 | $99.79 | 167500 |
| 2021-10-11 | 96.41 | $99.66 | 65800 |
| 2021-10-08 | 96.07 | $99.96 | 130300 |
| 2021-10-07 | 95.66 | $100.58 | 222700 |
| 2021-10-06 | 95.14 | $98.93 | 172440 |
| 2021-10-05 | 94.75 | $99.57 | 177300 |
| 2021-10-04 | 94.24 | $96.89 | 108363 |
| 2021-10-01 | 93.96 | $96.54 | 159928 |
| 2021-09-30 | 93.69 | $94.58 | 180800 |
| 2021-09-29 | 93.59 | $95.28 | 114724 |
| 2021-09-28 | 93.42 | $94.44 | 198700 |
| 2021-09-27 | 93.31 | $95.55 | 101821 |
| 2021-09-24 | 93.07 | $96.37 | 130100 |
| 2021-09-23 | 92.73 | $95.83 | 170949 |
| 2021-09-22 | 92.40 | $95.11 | 140300 |
| 2021-09-21 | 92.11 | $94.69 | 167744 |
| 2021-09-20 | 91.84 | $94.92 | 343421 |
| 2021-09-17 | 91.52 | $93.65 | 518750 |
| 2021-09-16 | 91.29 | $93.37 | 149100 |
| 2021-09-15 | 91.07 | $93.04 | 158124 |
| 2021-09-14 | 90.87 | $91.51 | 142700 |
| 2021-09-13 | 90.80 | $92.70 | 157700 |
| 2021-09-10 | 90.60 | $92.00 | 285400 |
| 2021-09-09 | 90.45 | $92.00 | 125927 |
| 2021-09-08 | 90.29 | $92.29 | 167226 |
| 2021-09-07 | 90.08 | $92.47 | 348900 |
| 2021-09-03 | 89.83 | $92.05 | 142100 |
| 2021-09-02 | 89.59 | $92.70 | 200739 |
| 2021-09-01 | 89.27 | $92.68 | 131742 |
| 2021-08-31 | 88.91 | $92.08 | 184400 |
| 2021-08-30 | 88.57 | $91.02 | 219700 |
| 2021-08-27 | 88.32 | $91.74 | 248683 |
| 2021-08-26 | 87.95 | $91.15 | 238722 |
| 2021-08-25 | 87.62 | $91.45 | 127300 |
| 2021-08-24 | 87.21 | $92.07 | 117345 |
| 2021-08-23 | 86.70 | $91.64 | 104828 |
| 2021-08-20 | 86.18 | $91.29 | 154919 |
| 2021-08-19 | 85.65 | $91.12 | 228000 |
| 2021-08-18 | 85.07 | $89.13 | 199100 |
| 2021-08-17 | 84.64 | $90.29 | 199000 |
| 2021-08-16 | 84.05 | $91.06 | 123207 |
| 2021-08-13 | 83.31 | $90.64 | 155341 |
| 2021-08-12 | 82.54 | $89.78 | 433107 |
| 2021-08-11 | 81.78 | $89.77 | 136222 |
| 2021-08-10 | 80.94 | $88.41 | 136707 |
| 2021-08-09 | 80.15 | $86.92 | 266900 |
| 2021-08-06 | 79.44 | $87.21 | 212523 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
63.99
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.91
Average
84.94
Maximum
130.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 63.99 | $70.48 | 565166 |
| 2026-07-31 | 63.04 | $65.83 | 572300 |
| 2026-07-30 | 62.49 | $71.67 | 699278 |
| 2026-07-29 | 61.29 | $70.23 | 484800 |
| 2026-07-28 | 60.13 | $68.38 | 469284 |
| 2026-07-27 | 59.06 | $64.06 | 458913 |
| 2026-07-24 | 58.33 | $61.75 | 352600 |
| 2026-07-23 | 57.76 | $60.35 | 515601 |
| 2026-07-22 | 57.25 | $60.03 | 391022 |
| 2026-07-21 | 56.71 | $59.94 | 388535 |
| 2026-07-20 | 56.10 | $60.69 | 304949 |
| 2026-07-17 | 55.34 | $59.56 | 300403 |
| 2026-07-16 | 54.63 | $60.47 | 459544 |
| 2026-07-15 | 53.76 | $57.40 | 292100 |
| 2026-07-14 | 53.13 | $56.84 | 309700 |
| 2026-07-13 | 52.51 | $57.56 | 221037 |
| 2026-07-10 | 51.78 | $55.54 | 178423 |
| 2026-07-09 | 51.20 | $54.79 | 313130 |
| 2026-07-08 | 50.66 | $55.00 | 250984 |
| 2026-07-07 | 50.06 | $55.85 | 313943 |
| 2026-07-06 | 49.34 | $54.70 | 335607 |
| 2026-07-02 | 48.68 | $55.21 | 393828 |
| 2026-07-01 | 47.93 | $53.19 | 452454 |
| 2026-06-30 | 47.35 | $49.49 | 325900 |
| 2026-06-29 | 47.12 | $50.65 | 334447 |
| 2026-06-26 | 46.75 | $49.91 | 534217 |
| 2026-06-25 | 46.43 | $47.25 | 342900 |
| 2026-06-24 | 46.35 | $47.21 | 367200 |
| 2026-06-23 | 46.25 | $45.82 | 434100 |
| 2026-06-22 | 46.27 | $43.10 | 467039 |
| 2026-06-18 | 46.54 | $45.29 | 459600 |
| 2026-06-17 | 46.59 | $45.58 | 511700 |
| 2026-06-16 | 46.60 | $46.56 | 258300 |
| 2026-06-15 | 46.50 | $46.68 | 305300 |
| 2026-06-12 | 46.35 | $47.38 | 226522 |
| 2026-06-11 | 46.10 | $47.82 | 280842 |
| 2026-06-10 | 45.78 | $47.87 | 272643 |
| 2026-06-09 | 45.41 | $47.82 | 379100 |
| 2026-06-08 | 45.03 | $46.75 | 229409 |
| 2026-06-05 | 44.72 | $46.64 | 328500 |
| 2026-06-04 | 44.41 | $46.27 | 314700 |
| 2026-06-03 | 44.11 | $45.40 | 505900 |
| 2026-06-02 | 43.88 | $48.10 | 398248 |
| 2026-06-01 | 43.36 | $48.92 | 494500 |
| 2026-05-29 | 42.75 | $45.68 | 805200 |
| 2026-05-28 | 42.44 | $45.41 | 477940 |
| 2026-05-27 | 42.15 | $43.62 | 584012 |
| 2026-05-26 | 42.02 | $42.46 | 365000 |
| 2026-05-22 | 41.99 | $42.78 | 527600 |
| 2026-05-21 | 41.92 | $41.83 | 290632 |
| 2026-05-20 | 41.92 | $42.62 | 409367 |
| 2026-05-19 | 41.84 | $42.66 | 593821 |
| 2026-05-18 | 41.75 | $42.87 | 558949 |
| 2026-05-15 | 41.62 | $40.52 | 510600 |
| 2026-05-14 | 41.71 | $39.64 | 318100 |
| 2026-05-13 | 41.88 | $39.64 | 471400 |
| 2026-05-12 | 42.04 | $41.45 | 309500 |
| 2026-05-11 | 42.01 | $41.89 | 510833 |
| 2026-05-08 | 41.92 | $42.80 | 289400 |
| 2026-05-07 | 41.70 | $42.87 | 421536 |
| 2026-05-06 | 41.45 | $40.89 | 339027 |
| 2026-05-05 | 41.36 | $42.40 | 420900 |
| 2026-05-04 | 41.10 | $42.94 | 449300 |
| 2026-05-01 | 40.77 | $44.47 | 519212 |
| 2026-04-30 | 40.25 | $45.78 | 635691 |
| 2026-04-29 | 39.57 | $42.85 | 479908 |
| 2026-04-28 | 39.13 | $41.85 | 427400 |
| 2026-04-27 | 38.77 | $40.30 | 387627 |
| 2026-04-24 | 38.55 | $40.11 | 300900 |
| 2026-04-23 | 38.33 | $38.91 | 308700 |
| 2026-04-22 | 38.22 | $40.73 | 333148 |
| 2026-04-21 | 37.92 | $40.57 | 462532 |
| 2026-04-20 | 37.63 | $40.12 | 540000 |
| 2026-04-17 | 37.38 | $38.77 | 441023 |
| 2026-04-16 | 37.24 | $38.85 | 276800 |
| 2026-04-15 | 37.08 | $38.30 | 316900 |
| 2026-04-14 | 36.98 | $37.71 | 271839 |
| 2026-04-13 | 36.93 | $37.31 | 553700 |
| 2026-04-10 | 36.91 | $34.63 | 308237 |
| 2026-04-09 | 37.15 | $36.13 | 437400 |
| 2026-04-08 | 37.25 | $36.28 | 372300 |
| 2026-04-07 | 37.34 | $37.17 | 279951 |
| 2026-04-06 | 37.35 | $37.61 | 336949 |
| 2026-04-02 | 37.31 | $37.80 | 639600 |
| 2026-04-01 | 37.27 | $35.95 | 590307 |
| 2026-03-31 | 37.40 | $36.43 | 540500 |
| 2026-03-30 | 37.49 | $37.74 | 556500 |
| 2026-03-27 | 37.46 | $38.01 | 417726 |
| 2026-03-26 | 37.40 | $37.71 | 311311 |
| 2026-03-25 | 37.37 | $36.99 | 653019 |
| 2026-03-24 | 37.40 | $37.94 | 425039 |
| 2026-03-23 | 37.33 | $38.90 | 535700 |
| 2026-03-20 | 37.14 | $37.83 | 855146 |
| 2026-03-19 | 37.06 | $36.83 | 404300 |
| 2026-03-18 | 37.09 | $37.36 | 399736 |
| 2026-03-17 | 37.11 | $37.64 | 449422 |
| 2026-03-16 | 37.11 | $37.14 | 365600 |
| 2026-03-13 | 37.18 | $36.39 | 368300 |
| 2026-03-12 | 37.34 | $36.13 | 639935 |
| 2026-03-11 | 37.56 | $36.20 | 513201 |
| 2026-03-10 | 37.85 | $36.36 | 508641 |
| 2026-03-09 | 38.20 | $37.20 | 429501 |
| 2026-03-06 | 38.57 | $39.01 | 508400 |
| 2026-03-05 | 38.84 | $37.90 | 534700 |
| 2026-03-04 | 39.30 | $36.92 | 489220 |
| 2026-03-03 | 39.96 | $37.91 | 491429 |
| 2026-03-02 | 40.64 | $37.60 | 542724 |
| 2026-02-27 | 41.47 | $38.08 | 1.3M |
| 2026-02-26 | 42.34 | $37.71 | 861366 |
| 2026-02-25 | 43.35 | $35.75 | 653049 |
| 2026-02-24 | 44.66 | $34.40 | 848696 |
| 2026-02-23 | 46.24 | $33.85 | 987573 |
| 2026-02-20 | 48.01 | $38.48 | 805135 |
| 2026-02-19 | 49.45 | $42.68 | 790907 |
| 2026-02-18 | 50.60 | $42.53 | 769441 |
| 2026-02-17 | 51.84 | $41.76 | 1.5M |
| 2026-02-13 | 53.25 | $39.82 | 1.3M |
| 2026-02-12 | 54.96 | $40.35 | 1.2M |
| 2026-02-11 | 56.73 | $45.26 | 978128 |
| 2026-02-10 | 58.10 | $51.43 | 762848 |
| 2026-02-09 | 58.94 | $52.90 | 409917 |
| 2026-02-06 | 59.69 | $55.96 | 385135 |
| 2026-02-05 | 60.17 | $55.73 | 810000 |
| 2026-02-04 | 60.70 | $56.65 | 502103 |
| 2026-02-03 | 61.16 | $57.92 | 723936 |
| 2026-02-02 | 61.51 | $62.59 | 478500 |
| 2026-01-30 | 61.39 | $61.24 | 450400 |
| 2026-01-29 | 61.39 | $58.46 | 356724 |
| 2026-01-28 | 61.66 | $57.73 | 345200 |
| 2026-01-27 | 62.00 | $60.99 | 470000 |
| 2026-01-26 | 62.03 | $62.85 | 338619 |
| 2026-01-23 | 61.85 | $62.72 | 307411 |
| 2026-01-22 | 61.66 | $63.59 | 239300 |
| 2026-01-21 | 61.37 | $62.87 | 249704 |
| 2026-01-20 | 61.12 | $60.63 | 338600 |
| 2026-01-16 | 61.08 | $62.70 | 230931 |
| 2026-01-15 | 60.84 | $63.21 | 238707 |
| 2026-01-14 | 60.54 | $62.13 | 281595 |
| 2026-01-13 | 60.33 | $61.53 | 321310 |
| 2026-01-12 | 60.17 | $62.60 | 235300 |
| 2026-01-09 | 59.89 | $62.47 | 236400 |
| 2026-01-08 | 59.59 | $62.05 | 378538 |
| 2026-01-07 | 59.29 | $60.49 | 585300 |
| 2026-01-06 | 59.13 | $61.02 | 346914 |
| 2026-01-05 | 58.90 | $60.22 | 627300 |
| 2026-01-02 | 58.73 | $57.17 | 506600 |
| 2025-12-31 | 58.86 | $59.13 | 244100 |
| 2025-12-30 | 58.79 | $59.44 | 340800 |
| 2025-12-29 | 58.69 | $59.35 | 238200 |
| 2025-12-26 | 58.59 | $58.65 | 269800 |
| 2025-12-24 | 58.56 | $57.93 | 140500 |
| 2025-12-23 | 58.60 | $57.54 | 203300 |
| 2025-12-22 | 58.67 | $58.89 | 286041 |
| 2025-12-19 | 58.62 | $58.28 | 1.1M |
| 2025-12-18 | 58.60 | $59.83 | 541400 |
| 2025-12-17 | 58.42 | $61.51 | 470300 |
| 2025-12-16 | 58.04 | $60.69 | 388830 |
| 2025-12-15 | 57.72 | $60.11 | 354623 |
| 2025-12-12 | 57.42 | $59.29 | 403300 |
| 2025-12-11 | 57.19 | $58.31 | 367500 |
| 2025-12-10 | 57.05 | $56.26 | 519600 |
| 2025-12-09 | 57.09 | $55.77 | 287500 |
| 2025-12-08 | 57.18 | $56.36 | 236400 |
| 2025-12-05 | 57.21 | $56.99 | 300000 |
| 2025-12-04 | 57.17 | $57.72 | 335100 |
| 2025-12-03 | 57.06 | $58.06 | 347042 |
| 2025-12-02 | 56.92 | $57.34 | 222144 |
| 2025-12-01 | 56.86 | $58.14 | 290500 |
| 2025-11-28 | 56.73 | $58.60 | 127438 |
| 2025-11-26 | 56.58 | $58.49 | 247900 |
| 2025-11-25 | 56.43 | $58.82 | 237000 |
| 2025-11-24 | 56.27 | $57.50 | 400629 |
| 2025-11-21 | 56.26 | $57.77 | 432017 |
| 2025-11-20 | 56.25 | $54.86 | 377241 |
| 2025-11-19 | 56.55 | $55.00 | 359100 |
| 2025-11-18 | 56.88 | $55.27 | 286024 |
| 2025-11-17 | 57.21 | $54.78 | 301200 |
| 2025-11-14 | 57.61 | $55.70 | 271500 |
| 2025-11-13 | 57.96 | $55.92 | 349113 |
| 2025-11-12 | 58.30 | $55.53 | 391648 |
| 2025-11-11 | 58.71 | $56.34 | 380015 |
| 2025-11-10 | 59.07 | $54.52 | 427500 |
| 2025-11-07 | 59.65 | $55.78 | 672000 |
| 2025-11-06 | 60.13 | $55.22 | 558143 |
| 2025-11-05 | 60.70 | $58.15 | 691707 |
| 2025-11-04 | 61.03 | $58.01 | 1.3M |
| 2025-11-03 | 61.41 | $60.02 | 663300 |
| 2025-10-31 | 61.62 | $60.00 | 715619 |
| 2025-10-30 | 61.86 | $61.23 | 599000 |
| 2025-10-29 | 62.00 | $58.61 | 856800 |
| 2025-10-28 | 62.42 | $62.75 | 392917 |
| 2025-10-27 | 62.47 | $62.25 | 386202 |
| 2025-10-24 | 62.59 | $63.33 | 342000 |
| 2025-10-23 | 62.63 | $62.69 | 352600 |
| 2025-10-22 | 62.74 | $61.74 | 336900 |
| 2025-10-21 | 62.98 | $61.93 | 272200 |
| 2025-10-20 | 63.22 | $61.17 | 231600 |
| 2025-10-17 | 63.58 | $61.21 | 249503 |
| 2025-10-16 | 63.96 | $60.45 | 532914 |
| 2025-10-15 | 64.45 | $60.93 | 369741 |
| 2025-10-14 | 64.93 | $62.94 | 258615 |
| 2025-10-13 | 65.24 | $62.49 | 275916 |
| 2025-10-10 | 65.63 | $61.52 | 368700 |
| 2025-10-09 | 66.14 | $63.80 | 234534 |
| 2025-10-08 | 66.48 | $64.94 | 341322 |
| 2025-10-07 | 66.72 | $64.69 | 254900 |
| 2025-10-06 | 67.00 | $66.17 | 310002 |
| 2025-10-03 | 67.15 | $66.02 | 366220 |
| 2025-10-02 | 67.34 | $64.30 | 333200 |
| 2025-10-01 | 67.73 | $65.45 | 262704 |
| 2025-09-30 | 68.04 | $66.89 | 469512 |
| 2025-09-29 | 68.23 | $68.05 | 336241 |
| 2025-09-26 | 68.33 | $67.58 | 382403 |
| 2025-09-25 | 68.50 | $65.55 | 427213 |
| 2025-09-24 | 68.88 | $68.03 | 229326 |
| 2025-09-23 | 69.04 | $67.94 | 429141 |
| 2025-09-22 | 69.20 | $68.70 | 315744 |
| 2025-09-19 | 69.30 | $68.04 | 1.0M |
| 2025-09-18 | 69.44 | $68.02 | 345000 |
| 2025-09-17 | 69.58 | $68.06 | 353300 |
| 2025-09-16 | 69.71 | $68.49 | 221600 |
| 2025-09-15 | 69.79 | $68.51 | 289100 |
| 2025-09-12 | 69.85 | $69.01 | 310139 |
| 2025-09-11 | 69.84 | $71.56 | 261646 |
| 2025-09-10 | 69.58 | $68.00 | 364500 |
| 2025-09-09 | 69.63 | $68.26 | 270908 |
| 2025-09-08 | 69.64 | $69.54 | 227514 |
| 2025-09-05 | 69.49 | $70.66 | 241100 |
| 2025-09-04 | 69.20 | $71.59 | 282837 |
| 2025-09-03 | 68.79 | $71.19 | 540413 |
| 2025-09-02 | 68.38 | $71.22 | 404600 |
| 2025-08-29 | 67.92 | $72.42 | 392488 |
| 2025-08-28 | 67.31 | $71.06 | 420226 |
| 2025-08-27 | 66.81 | $71.12 | 456000 |
| 2025-08-26 | 66.30 | $69.70 | 493134 |
| 2025-08-25 | 65.92 | $68.57 | 353100 |
| 2025-08-22 | 65.66 | $69.00 | 1.7M |
| 2025-08-21 | 65.36 | $65.56 | 253300 |
| 2025-08-20 | 65.38 | $66.31 | 291500 |
| 2025-08-19 | 65.34 | $66.80 | 378966 |
| 2025-08-18 | 65.24 | $65.59 | 290624 |
| 2025-08-15 | 65.24 | $65.35 | 255729 |
| 2025-08-14 | 65.27 | $66.00 | 296800 |
| 2025-08-13 | 65.22 | $67.06 | 525500 |
| 2025-08-12 | 65.07 | $64.47 | 437900 |
| 2025-08-11 | 65.17 | $62.83 | 361300 |
| 2025-08-08 | 65.45 | $63.57 | 292304 |
| 2025-08-07 | 65.69 | $63.80 | 494036 |
| 2025-08-06 | 65.95 | $63.43 | 387044 |
| 2025-08-05 | 66.27 | $63.03 | 465526 |
| 2025-08-04 | 66.68 | $63.21 | 385600 |
| 2025-08-01 | 67.11 | $63.30 | 809233 |
| 2025-07-31 | 67.59 | $67.81 | 498116 |
| 2025-07-30 | 67.67 | $69.08 | 643716 |
| 2025-07-29 | 67.65 | $70.20 | 689800 |
| 2025-07-28 | 67.54 | $70.23 | 851900 |
| 2025-07-25 | 67.44 | $68.83 | 2.1M |
| 2025-07-24 | 67.50 | $65.72 | 547986 |
| 2025-07-23 | 67.88 | $66.00 | 386914 |
| 2025-07-22 | 68.29 | $65.61 | 526005 |
| 2025-07-21 | 68.77 | $63.74 | 355800 |
| 2025-07-18 | 69.48 | $63.90 | 360600 |
| 2025-07-17 | 70.23 | $64.67 | 545432 |
| 2025-07-16 | 70.97 | $65.64 | 429100 |
| 2025-07-15 | 71.66 | $65.83 | 296032 |
| 2025-07-14 | 72.39 | $68.99 | 388604 |
| 2025-07-11 | 72.87 | $68.71 | 429700 |
| 2025-07-10 | 73.42 | $71.20 | 394418 |
| 2025-07-09 | 73.78 | $71.64 | 404000 |
| 2025-07-08 | 74.15 | $72.12 | 580338 |
| 2025-07-07 | 74.53 | $71.67 | 411400 |
| 2025-07-03 | 75.01 | $74.36 | 144540 |
| 2025-07-02 | 75.27 | $74.01 | 345000 |
| 2025-07-01 | 75.61 | $75.19 | 565510 |
| 2025-06-30 | 75.86 | $73.14 | 370800 |
| 2025-06-27 | 76.36 | $72.67 | 779524 |
| 2025-06-26 | 76.95 | $73.42 | 402000 |
| 2025-06-25 | 77.51 | $72.97 | 442200 |
| 2025-06-24 | 78.15 | $75.13 | 268400 |
| 2025-06-23 | 78.62 | $74.50 | 345900 |
| 2025-06-20 | 79.18 | $74.72 | 1.4M |
| 2025-06-18 | 79.76 | $75.12 | 257717 |
| 2025-06-17 | 80.36 | $76.51 | 304513 |
| 2025-06-16 | 80.86 | $77.58 | 287500 |
| 2025-06-13 | 81.31 | $75.89 | 294522 |
| 2025-06-12 | 81.96 | $78.76 | 251100 |
| 2025-06-11 | 82.36 | $78.83 | 363700 |
| 2025-06-10 | 82.78 | $81.85 | 242500 |
| 2025-06-09 | 82.93 | $82.64 | 244718 |
| 2025-06-06 | 82.99 | $83.26 | 148900 |
| 2025-06-05 | 83.00 | $82.75 | 163400 |
| 2025-06-04 | 83.04 | $83.49 | 229700 |
| 2025-06-03 | 82.99 | $82.32 | 172600 |
| 2025-06-02 | 83.05 | $82.24 | 231531 |
| 2025-05-30 | 83.10 | $83.21 | 311106 |
| 2025-05-29 | 83.04 | $82.14 | 185300 |
| 2025-05-28 | 83.07 | $81.27 | 213542 |
| 2025-05-27 | 83.16 | $82.44 | 248030 |
| 2025-05-23 | 83.13 | $81.18 | 225714 |
| 2025-05-22 | 83.20 | $81.82 | 251000 |
| 2025-05-21 | 83.19 | $83.11 | 281400 |
| 2025-05-20 | 83.03 | $85.46 | 262200 |
| 2025-05-19 | 82.60 | $86.45 | 288800 |
| 2025-05-16 | 82.01 | $85.99 | 284460 |
| 2025-05-15 | 81.43 | $85.50 | 434823 |
| 2025-05-14 | 80.86 | $83.88 | 258815 |
| 2025-05-13 | 80.41 | $83.85 | 252700 |
| 2025-05-12 | 79.95 | $84.47 | 279317 |
| 2025-05-09 | 79.41 | $81.93 | 250853 |
| 2025-05-08 | 79.08 | $82.19 | 301815 |
| 2025-05-07 | 78.70 | $80.96 | 382818 |
| 2025-05-06 | 78.41 | $79.40 | 430407 |
| 2025-05-05 | 78.23 | $80.66 | 408700 |
| 2025-05-02 | 77.90 | $80.46 | 374048 |
| 2025-05-01 | 77.58 | $78.77 | 319700 |
| 2025-04-30 | 77.42 | $78.33 | 393249 |
| 2025-04-29 | 77.31 | $78.36 | 588541 |
| 2025-04-28 | 77.19 | $79.48 | 554422 |
| 2025-04-25 | 76.97 | $77.29 | 1.2M |
| 2025-04-24 | 76.98 | $77.58 | 958700 |
| 2025-04-23 | 76.96 | $76.83 | 320947 |
| 2025-04-22 | 77.03 | $76.20 | 281900 |
| 2025-04-21 | 77.17 | $74.31 | 321329 |
| 2025-04-17 | 77.50 | $76.43 | 606100 |
| 2025-04-16 | 77.64 | $78.43 | 247348 |
| 2025-04-15 | 77.59 | $78.75 | 214500 |
| 2025-04-14 | 77.52 | $79.72 | 305462 |
| 2025-04-11 | 77.35 | $78.63 | 290100 |
| 2025-04-10 | 77.26 | $76.75 | 329723 |
| 2025-04-09 | 77.34 | $77.84 | 619612 |
| 2025-04-08 | 77.28 | $72.68 | 461634 |
| 2025-04-07 | 77.72 | $73.65 | 555814 |
| 2025-04-04 | 78.07 | $73.73 | 532434 |
| 2025-04-03 | 78.42 | $77.19 | 324176 |
| 2025-04-02 | 78.42 | $79.54 | 275100 |
| 2025-04-01 | 78.19 | $79.39 | 271650 |
| 2025-03-31 | 77.93 | $79.24 | 488300 |
| 2025-03-28 | 77.66 | $79.06 | 237801 |
| 2025-03-27 | 77.38 | $80.90 | 290138 |
| 2025-03-26 | 76.89 | $79.10 | 311700 |
| 2025-03-25 | 76.53 | $78.46 | 382901 |
| 2025-03-24 | 76.21 | $79.73 | 495450 |
| 2025-03-21 | 75.71 | $76.69 | 1.9M |
| 2025-03-20 | 75.45 | $78.86 | 390685 |
| 2025-03-19 | 74.94 | $79.12 | 480000 |
| 2025-03-18 | 74.37 | $79.62 | 497900 |
| 2025-03-17 | 73.73 | $77.78 | 768400 |
| 2025-03-14 | 73.25 | $74.95 | 766700 |
| 2025-03-13 | 73.07 | $73.30 | 622100 |
| 2025-03-12 | 73.13 | $72.18 | 554700 |
| 2025-03-11 | 73.39 | $73.07 | 666300 |
| 2025-03-10 | 73.66 | $74.15 | 524231 |
| 2025-03-07 | 73.90 | $75.62 | 574500 |
| 2025-03-06 | 74.07 | $74.61 | 898700 |
| 2025-03-05 | 74.42 | $74.86 | 713100 |
| 2025-03-04 | 74.83 | $73.01 | 587999 |
| 2025-03-03 | 75.50 | $72.80 | 779800 |
| 2025-02-28 | 76.29 | $73.71 | 552131 |
| 2025-02-27 | 77.08 | $73.18 | 611100 |
| 2025-02-26 | 78.03 | $71.50 | 894533 |
| 2025-02-25 | 79.24 | $71.67 | 1.2M |
| 2025-02-24 | 80.55 | $69.03 | 1.3M |
| 2025-02-21 | 82.23 | $66.51 | 547426 |
| 2025-02-20 | 84.29 | $69.75 | 686800 |
| 2025-02-19 | 86.15 | $72.58 | 578826 |
| 2025-02-18 | 87.84 | $72.14 | 745900 |
| 2025-02-14 | 89.67 | $77.59 | 666958 |
| 2025-02-13 | 91.04 | $78.49 | 1.2M |
| 2025-02-12 | 92.39 | $92.13 | 371200 |
| 2025-02-11 | 92.45 | $92.14 | 306521 |
| 2025-02-10 | 92.50 | $93.96 | 480200 |
| 2025-02-07 | 92.36 | $88.01 | 463440 |
| 2025-02-06 | 92.79 | $90.41 | 222900 |
| 2025-02-05 | 93.00 | $91.24 | 212248 |
| 2025-02-04 | 93.12 | $92.72 | 173200 |
| 2025-02-03 | 93.09 | $92.32 | 245200 |
| 2025-01-31 | 93.09 | $93.39 | 408000 |
| 2025-01-30 | 92.97 | $91.57 | 307100 |
| 2025-01-29 | 93.03 | $94.56 | 225300 |
| 2025-01-28 | 92.77 | $94.66 | 219406 |
| 2025-01-27 | 92.49 | $95.72 | 369542 |
| 2025-01-24 | 92.08 | $93.76 | 185833 |
| 2025-01-23 | 91.84 | $94.35 | 234200 |
| 2025-01-22 | 91.52 | $94.31 | 186700 |
| 2025-01-21 | 91.18 | $93.73 | 298000 |
| 2025-01-17 | 90.87 | $90.37 | 230239 |
| 2025-01-16 | 90.88 | $92.26 | 284028 |
| 2025-01-15 | 90.71 | $92.91 | 182515 |
| 2025-01-14 | 90.50 | $91.87 | 131200 |
| 2025-01-13 | 90.39 | $91.45 | 196000 |
| 2025-01-10 | 90.34 | $89.83 | 312100 |
| 2025-01-08 | 90.47 | $90.19 | 255200 |
| 2025-01-07 | 90.57 | $90.23 | 185400 |
| 2025-01-06 | 90.69 | $89.80 | 290100 |
| 2025-01-03 | 90.88 | $91.42 | 274100 |
| 2025-01-02 | 90.92 | $89.50 | 274326 |
| 2024-12-31 | 91.16 | $90.77 | 169753 |
| 2024-12-30 | 91.30 | $90.68 | 240400 |
| 2024-12-27 | 91.45 | $90.25 | 186514 |
| 2024-12-26 | 91.66 | $90.29 | 137446 |
| 2024-12-24 | 91.89 | $90.50 | 95500 |
| 2024-12-23 | 92.10 | $89.67 | 193812 |
| 2024-12-20 | 92.41 | $90.06 | 814232 |
| 2024-12-19 | 92.70 | $88.57 | 285328 |
| 2024-12-18 | 93.15 | $89.21 | 323500 |
| 2024-12-17 | 93.55 | $90.91 | 276400 |
| 2024-12-16 | 93.76 | $91.53 | 334844 |
| 2024-12-13 | 93.92 | $95.42 | 273222 |
| 2024-12-12 | 93.71 | $94.89 | 379836 |
| 2024-12-11 | 93.57 | $94.86 | 645610 |
| 2024-12-10 | 93.43 | $94.24 | 438700 |
| 2024-12-09 | 93.36 | $92.92 | 250130 |
| 2024-12-06 | 93.41 | $94.69 | 297400 |
| 2024-12-05 | 93.29 | $94.44 | 375800 |
| 2024-12-04 | 93.19 | $93.91 | 404200 |
| 2024-12-03 | 93.08 | $92.70 | 205420 |
| 2024-12-02 | 93.05 | $94.27 | 256303 |
| 2024-11-29 | 92.81 | $93.43 | 206025 |
| 2024-11-27 | 92.61 | $92.90 | 371110 |
| 2024-11-26 | 92.43 | $92.93 | 450546 |
| 2024-11-25 | 92.22 | $94.06 | 386000 |
| 2024-11-22 | 91.84 | $93.00 | 321831 |
| 2024-11-21 | 91.51 | $92.31 | 335200 |
| 2024-11-20 | 91.24 | $94.20 | 392800 |
| 2024-11-19 | 90.78 | $89.04 | 316505 |
| 2024-11-18 | 90.83 | $87.89 | 451914 |
| 2024-11-15 | 91.01 | $91.71 | 312644 |
| 2024-11-14 | 90.83 | $96.30 | 424427 |
| 2024-11-13 | 90.21 | $97.25 | 354936 |
| 2024-11-12 | 89.51 | $95.82 | 377900 |
| 2024-11-11 | 88.94 | $96.29 | 383100 |
| 2024-11-08 | 88.34 | $92.74 | 543430 |
| 2024-11-07 | 88.10 | $92.99 | 526400 |
| 2024-11-06 | 87.85 | $93.08 | 476700 |
| 2024-11-05 | 87.61 | $83.82 | 407622 |
| 2024-11-04 | 88.32 | $82.00 | 665427 |
| 2024-11-01 | 89.27 | $84.03 | 417202 |
| 2024-10-31 | 90.09 | $84.89 | 566300 |
| 2024-10-30 | 90.89 | $85.64 | 572319 |
| 2024-10-29 | 91.67 | $86.83 | 948400 |
| 2024-10-28 | 92.38 | $82.65 | 1.0M |
| 2024-10-25 | 93.56 | $80.31 | 2.1M |
| 2024-10-24 | 95.03 | $91.63 | 420673 |
| 2024-10-23 | 95.45 | $93.31 | 295310 |
| 2024-10-22 | 95.72 | $92.04 | 311537 |
| 2024-10-21 | 96.12 | $91.26 | 297400 |
| 2024-10-18 | 96.63 | $93.79 | 399300 |
| 2024-10-17 | 96.90 | $96.93 | 144244 |
| 2024-10-16 | 96.89 | $96.38 | 141300 |
| 2024-10-15 | 96.94 | $96.82 | 276500 |
| 2024-10-14 | 96.94 | $98.03 | 114200 |
| 2024-10-11 | 96.83 | $97.50 | 151100 |
| 2024-10-10 | 96.77 | $96.66 | 196300 |
| 2024-10-09 | 96.79 | $97.58 | 223800 |
| 2024-10-08 | 96.71 | $96.52 | 190100 |
| 2024-10-07 | 96.72 | $96.66 | 250200 |
| 2024-10-04 | 96.70 | $98.20 | 142403 |
| 2024-10-03 | 96.51 | $96.98 | 402400 |
| 2024-10-02 | 96.44 | $96.14 | 254600 |
| 2024-10-01 | 96.47 | $96.50 | 428512 |
| 2024-09-30 | 96.48 | $96.97 | 182500 |
| 2024-09-27 | 96.47 | $96.21 | 168619 |
| 2024-09-26 | 96.56 | $95.61 | 198925 |
| 2024-09-25 | 96.75 | $95.31 | 184700 |
| 2024-09-24 | 96.99 | $95.84 | 367304 |
| 2024-09-23 | 97.22 | $96.61 | 448100 |
| 2024-09-20 | 97.39 | $96.79 | 602445 |
| 2024-09-19 | 97.56 | $98.41 | 150849 |
| 2024-09-18 | 97.56 | $97.65 | 147700 |
| 2024-09-17 | 97.63 | $97.29 | 163700 |
| 2024-09-16 | 97.73 | $97.98 | 139700 |
| 2024-09-13 | 97.76 | $97.85 | 167400 |
| 2024-09-12 | 97.78 | $96.00 | 167313 |
| 2024-09-11 | 97.97 | $95.16 | 295800 |
| 2024-09-10 | 98.23 | $94.31 | 206800 |
| 2024-09-09 | 98.57 | $92.97 | 353400 |
| 2024-09-06 | 99.03 | $94.07 | 268200 |
| 2024-09-05 | 99.39 | $97.19 | 150701 |
| 2024-09-04 | 99.43 | $99.79 | 178200 |
| 2024-09-03 | 99.20 | $99.68 | 201800 |
| 2024-08-30 | 98.97 | $102.83 | 403609 |
| 2024-08-29 | 98.42 | $102.90 | 206514 |
| 2024-08-28 | 97.87 | $102.54 | 256131 |
| 2024-08-27 | 97.36 | $102.06 | 226700 |
| 2024-08-26 | 96.91 | $101.08 | 221209 |
| 2024-08-23 | 96.57 | $102.60 | 357249 |
| 2024-08-22 | 96.13 | $98.74 | 263921 |
| 2024-08-21 | 96.10 | $96.50 | 168200 |
| 2024-08-20 | 96.34 | $95.68 | 254219 |
| 2024-08-19 | 96.72 | $96.89 | 220818 |
| 2024-08-16 | 97.04 | $95.86 | 199316 |
| 2024-08-15 | 97.51 | $95.62 | 300349 |
| 2024-08-14 | 98.06 | $93.34 | 323131 |
| 2024-08-13 | 98.91 | $93.30 | 184200 |
| 2024-08-12 | 99.84 | $92.56 | 159500 |
| 2024-08-09 | 100.92 | $93.53 | 194314 |
| 2024-08-08 | 101.93 | $94.12 | 212507 |
| 2024-08-07 | 102.93 | $92.88 | 290551 |
| 2024-08-06 | 104.06 | $95.20 | 239826 |
| 2024-08-05 | 104.99 | $96.42 | 289917 |
| 2024-08-02 | 105.81 | $100.47 | 276942 |
| 2024-08-01 | 106.23 | $102.12 | 286400 |
| 2024-07-31 | 106.48 | $104.25 | 361272 |
| 2024-07-30 | 106.51 | $106.44 | 395871 |
| 2024-07-29 | 106.29 | $103.87 | 475807 |
| 2024-07-26 | 106.30 | $110.99 | 594045 |
| 2024-07-25 | 105.58 | $108.85 | 418700 |
| 2024-07-24 | 105.02 | $108.01 | 227700 |
| 2024-07-23 | 104.52 | $108.05 | 343947 |
| 2024-07-22 | 103.99 | $108.87 | 386508 |
| 2024-07-19 | 103.36 | $107.80 | 294900 |
| 2024-07-18 | 102.81 | $107.49 | 268326 |
| 2024-07-17 | 102.26 | $109.68 | 533828 |
| 2024-07-16 | 101.47 | $109.67 | 519300 |
| 2024-07-15 | 100.65 | $108.10 | 742702 |
| 2024-07-12 | 99.95 | $101.17 | 409446 |
| 2024-07-11 | 99.93 | $101.10 | 808830 |
| 2024-07-10 | 99.93 | $97.07 | 214700 |
| 2024-07-09 | 100.36 | $97.72 | 387716 |
| 2024-07-08 | 100.76 | $98.39 | 320100 |
| 2024-07-05 | 101.13 | $98.40 | 278900 |
| 2024-07-03 | 101.53 | $99.34 | 105100 |
| 2024-07-02 | 101.87 | $99.66 | 337920 |
| 2024-07-01 | 102.20 | $99.10 | 329100 |
| 2024-06-28 | 102.61 | $100.00 | 506900 |
| 2024-06-27 | 102.96 | $100.23 | 319433 |
| 2024-06-26 | 103.30 | $100.40 | 339500 |
| 2024-06-25 | 103.67 | $102.16 | 282844 |
| 2024-06-24 | 103.89 | $103.50 | 349808 |
| 2024-06-21 | 104.00 | $103.35 | 388617 |
| 2024-06-20 | 104.14 | $103.75 | 428300 |
| 2024-06-18 | 104.24 | $102.85 | 552600 |
| 2024-06-17 | 104.44 | $102.30 | 258200 |
| 2024-06-14 | 104.69 | $102.43 | 233200 |
| 2024-06-13 | 104.93 | $102.18 | 283631 |
| 2024-06-12 | 105.20 | $104.42 | 261210 |
| 2024-06-11 | 105.24 | $105.11 | 233400 |
| 2024-06-10 | 105.20 | $105.10 | 217122 |
| 2024-06-07 | 105.16 | $105.81 | 205732 |
| 2024-06-06 | 105.03 | $105.25 | 650432 |
| 2024-06-05 | 104.94 | $105.45 | 223900 |
| 2024-06-04 | 104.83 | $105.15 | 290915 |
| 2024-06-03 | 104.74 | $104.80 | 304936 |
| 2024-05-31 | 104.67 | $103.97 | 443912 |
| 2024-05-30 | 104.66 | $104.04 | 222400 |
| 2024-05-29 | 104.63 | $105.46 | 405300 |
| 2024-05-28 | 104.45 | $106.95 | 483500 |
| 2024-05-24 | 104.11 | $107.54 | 520306 |
| 2024-05-23 | 103.70 | $107.35 | 352900 |
| 2024-05-22 | 103.40 | $106.76 | 373200 |
| 2024-05-21 | 103.26 | $104.47 | 286130 |
| 2024-05-20 | 103.45 | $102.86 | 254019 |
| 2024-05-17 | 103.93 | $103.92 | 184506 |
| 2024-05-16 | 104.42 | $103.19 | 199539 |
| 2024-05-15 | 105.11 | $102.79 | 201800 |
| 2024-05-14 | 105.96 | $101.03 | 174112 |
| 2024-05-13 | 107.10 | $101.99 | 171500 |
| 2024-05-10 | 108.27 | $103.46 | 251041 |
| 2024-05-09 | 109.41 | $102.48 | 236900 |
| 2024-05-08 | 110.78 | $103.23 | 240400 |
| 2024-05-07 | 112.21 | $105.01 | 366507 |
| 2024-05-06 | 113.60 | $102.32 | 369426 |
| 2024-05-03 | 115.37 | $101.13 | 275916 |
| 2024-05-02 | 117.38 | $101.93 | 317300 |
| 2024-05-01 | 119.44 | $101.75 | 458100 |
| 2024-04-30 | 121.67 | $100.37 | 661200 |
| 2024-04-29 | 124.19 | $103.31 | 597729 |
| 2024-04-26 | 126.56 | $105.72 | 774248 |
| 2024-04-25 | 128.83 | $126.78 | 254737 |
| 2024-04-24 | 129.12 | $127.60 | 221800 |
| 2024-04-23 | 129.35 | $129.66 | 136313 |
| 2024-04-22 | 129.40 | $129.68 | 115643 |
| 2024-04-19 | 129.45 | $128.26 | 169442 |
| 2024-04-18 | 129.65 | $129.50 | 295200 |
| 2024-04-17 | 129.74 | $129.12 | 193000 |
| 2024-04-16 | 129.87 | $126.81 | 96000 |
| 2024-04-15 | 130.22 | $126.73 | 150500 |
| 2024-04-12 | 130.56 | $128.05 | 136745 |
| 2024-04-11 | 130.78 | $131.17 | 252226 |
| 2024-04-10 | 130.67 | $129.80 | 207400 |
| 2024-04-09 | 130.67 | $130.98 | 185715 |
| 2024-04-08 | 130.52 | $129.65 | 178100 |
| 2024-04-05 | 130.48 | $128.82 | 175400 |
| 2024-04-04 | 130.50 | $127.85 | 178708 |
| 2024-04-03 | 130.61 | $133.56 | 186721 |
| 2024-04-02 | 130.12 | $132.30 | 218200 |
| 2024-04-01 | 129.73 | $132.41 | 199501 |
| 2024-03-28 | 129.31 | $132.49 | 232900 |
| 2024-03-27 | 128.86 | $132.26 | 149103 |
| 2024-03-26 | 128.41 | $131.66 | 157612 |
| 2024-03-25 | 128.02 | $131.20 | 105945 |
| 2024-03-22 | 127.66 | $131.78 | 140200 |
| 2024-03-21 | 127.23 | $132.21 | 248539 |
| 2024-03-20 | 126.72 | $129.92 | 204800 |
| 2024-03-19 | 126.40 | $129.00 | 165200 |
| 2024-03-18 | 126.14 | $127.11 | 191600 |
| 2024-03-15 | 126.06 | $125.65 | 245800 |
| 2024-03-14 | 126.08 | $126.10 | 164601 |
| 2024-03-13 | 126.00 | $126.24 | 214240 |
| 2024-03-12 | 125.83 | $124.77 | 179400 |
| 2024-03-11 | 125.75 | $123.23 | 225500 |
| 2024-03-08 | 125.77 | $126.05 | 169200 |
| 2024-03-07 | 125.45 | $125.31 | 180513 |
| 2024-03-06 | 125.15 | $125.17 | 201440 |
| 2024-03-05 | 124.82 | $124.58 | 158441 |
| 2024-03-04 | 124.50 | $127.17 | 184847 |
| 2024-03-01 | 123.88 | $127.60 | 254041 |
| 2024-02-29 | 123.15 | $128.01 | 288702 |
| 2024-02-28 | 122.32 | $128.16 | 244838 |
| 2024-02-27 | 121.41 | $131.20 | 232009 |
| 2024-02-26 | 120.15 | $129.50 | 323000 |
| 2024-02-23 | 118.97 | $128.36 | 269800 |
| 2024-02-22 | 117.85 | $124.60 | 289330 |
| 2024-02-21 | 117.04 | $123.42 | 310800 |
| 2024-02-20 | 116.31 | $123.24 | 484345 |
| 2024-02-16 | 115.57 | $127.18 | 812775 |
| 2024-02-15 | 114.40 | $117.34 | 438400 |
| 2024-02-14 | 114.15 | $113.15 | 310761 |
| 2024-02-13 | 114.33 | $111.68 | 274500 |
| 2024-02-12 | 114.67 | $113.66 | 189119 |
| 2024-02-09 | 114.82 | $112.63 | 268648 |
| 2024-02-08 | 115.09 | $112.04 | 428600 |
| 2024-02-07 | 115.45 | $114.67 | 190533 |
| 2024-02-06 | 115.57 | $115.99 | 127700 |
| 2024-02-05 | 115.58 | $114.97 | 201241 |
| 2024-02-02 | 115.69 | $114.92 | 364140 |
| 2024-02-01 | 115.81 | $114.97 | 216414 |
| 2024-01-31 | 115.93 | $113.70 | 191500 |
| 2024-01-30 | 116.19 | $115.72 | 145800 |
| 2024-01-29 | 116.28 | $116.26 | 177900 |
| 2024-01-26 | 116.32 | $115.49 | 143100 |
| 2024-01-25 | 116.46 | $114.91 | 174314 |
| 2024-01-24 | 116.68 | $116.18 | 154644 |
| 2024-01-23 | 116.79 | $117.08 | 205131 |
| 2024-01-22 | 116.82 | $116.29 | 166830 |
| 2024-01-19 | 116.95 | $116.30 | 191116 |
| 2024-01-18 | 117.11 | $114.88 | 251500 |
| 2024-01-17 | 117.43 | $117.71 | 179600 |
| 2024-01-16 | 117.49 | $115.68 | 211000 |
| 2024-01-12 | 117.78 | $114.91 | 329804 |
| 2024-01-11 | 118.17 | $117.11 | 241111 |
| 2024-01-10 | 118.36 | $117.46 | 226840 |
| 2024-01-09 | 118.53 | $118.05 | 208207 |
| 2024-01-08 | 118.62 | $119.79 | 245712 |
| 2024-01-05 | 118.52 | $114.70 | 224800 |
| 2024-01-04 | 118.90 | $116.88 | 220804 |
| 2024-01-03 | 119.08 | $115.68 | 173600 |
| 2024-01-02 | 119.38 | $117.86 | 164822 |
| 2023-12-29 | 119.48 | $118.93 | 116002 |
| 2023-12-28 | 119.46 | $119.10 | 127430 |
| 2023-12-27 | 119.40 | $119.39 | 112200 |
| 2023-12-26 | 119.29 | $120.02 | 131400 |
| 2023-12-22 | 119.09 | $118.73 | 205500 |
| 2023-12-21 | 118.99 | $119.69 | 186636 |
| 2023-12-20 | 118.76 | $120.10 | 158407 |
| 2023-12-19 | 118.46 | $121.54 | 262800 |
| 2023-12-18 | 117.96 | $121.78 | 257548 |
| 2023-12-15 | 117.40 | $120.35 | 1.2M |
| 2023-12-14 | 116.92 | $121.47 | 357003 |
| 2023-12-13 | 116.30 | $121.18 | 308500 |
| 2023-12-12 | 115.66 | $120.71 | 208600 |
| 2023-12-11 | 115.02 | $117.32 | 250200 |
| 2023-12-08 | 114.66 | $114.74 | 231540 |
| 2023-12-07 | 114.51 | $114.61 | 196400 |
| 2023-12-06 | 114.33 | $115.10 | 197928 |
| 2023-12-05 | 114.06 | $116.32 | 181900 |
| 2023-12-04 | 113.61 | $118.30 | 290400 |
| 2023-12-01 | 112.91 | $118.19 | 258606 |
| 2023-11-30 | 112.14 | $115.93 | 252943 |
| 2023-11-29 | 111.53 | $113.93 | 208300 |
| 2023-11-28 | 111.05 | $114.74 | 383013 |
| 2023-11-27 | 110.44 | $114.29 | 253918 |
| 2023-11-24 | 109.82 | $112.86 | 134200 |
| 2023-11-22 | 109.32 | $112.95 | 155034 |
| 2023-11-21 | 108.80 | $111.03 | 185400 |
| 2023-11-20 | 108.47 | $111.16 | 290800 |
| 2023-11-17 | 108.13 | $112.50 | 227878 |
| 2023-11-16 | 107.67 | $109.77 | 318500 |
| 2023-11-15 | 107.49 | $112.46 | 282800 |
| 2023-11-14 | 107.08 | $112.79 | 257028 |
| 2023-11-13 | 106.67 | $109.85 | 246333 |
| 2023-11-10 | 106.60 | $108.99 | 229534 |
| 2023-11-09 | 106.65 | $107.67 | 262238 |
| 2023-11-08 | 106.89 | $105.49 | 285200 |
| 2023-11-07 | 107.39 | $106.02 | 342600 |
| 2023-11-06 | 107.92 | $103.84 | 255301 |
| 2023-11-03 | 108.73 | $104.23 | 238024 |
| 2023-11-02 | 109.57 | $102.91 | 301224 |
| 2023-11-01 | 110.60 | $101.62 | 501300 |
| 2023-10-31 | 111.82 | $102.75 | 432518 |
| 2023-10-30 | 112.99 | $102.87 | 328420 |
| 2023-10-27 | 114.20 | $104.24 | 419731 |
| 2023-10-26 | 115.35 | $109.99 | 369900 |
| 2023-10-25 | 115.99 | $108.92 | 296065 |
| 2023-10-24 | 116.76 | $112.93 | 300600 |
| 2023-10-23 | 117.15 | $112.34 | 350933 |
| 2023-10-20 | 117.62 | $113.38 | 399344 |
| 2023-10-19 | 117.99 | $115.07 | 212328 |
| 2023-10-18 | 118.21 | $117.29 | 201404 |
| 2023-10-17 | 118.21 | $119.92 | 274639 |
| 2023-10-16 | 117.95 | $120.40 | 229400 |
| 2023-10-13 | 117.61 | $119.17 | 150803 |
| 2023-10-12 | 117.39 | $119.28 | 193000 |
| 2023-10-11 | 117.15 | $119.41 | 181413 |
| 2023-10-10 | 116.87 | $119.61 | 265145 |
| 2023-10-09 | 116.54 | $120.29 | 238817 |
| 2023-10-06 | 116.11 | $118.81 | 283300 |
| 2023-10-05 | 115.80 | $116.36 | 312100 |
| 2023-10-04 | 115.69 | $115.79 | 222100 |
| 2023-10-03 | 115.61 | $114.20 | 192500 |
| 2023-10-02 | 115.66 | $115.93 | 216600 |
| 2023-09-29 | 115.52 | $116.48 | 265446 |
| 2023-09-28 | 115.31 | $117.52 | 511636 |
| 2023-09-27 | 114.94 | $116.90 | 330828 |
| 2023-09-26 | 114.59 | $113.18 | 347200 |
| 2023-09-25 | 114.55 | $115.36 | 253400 |
| 2023-09-22 | 114.26 | $114.69 | 250300 |
| 2023-09-21 | 114.00 | $116.12 | 378400 |
| 2023-09-20 | 113.55 | $117.19 | 277206 |
| 2023-09-19 | 112.94 | $116.51 | 366200 |
| 2023-09-18 | 112.34 | $114.94 | 463000 |
| 2023-09-15 | 111.85 | $118.03 | 716474 |
| 2023-09-14 | 110.99 | $117.33 | 552015 |
| 2023-09-13 | 110.15 | $114.51 | 547943 |
| 2023-09-12 | 109.54 | $112.95 | 454200 |
| 2023-09-11 | 109.05 | $112.93 | 445900 |
| 2023-09-08 | 108.52 | $113.00 | 590221 |
| 2023-09-07 | 107.96 | $111.65 | 609200 |
| 2023-09-06 | 107.48 | $109.95 | 451700 |
| 2023-09-05 | 107.15 | $109.38 | 595800 |
| 2023-09-01 | 106.85 | $110.97 | 2.2M |
| 2023-08-31 | 106.37 | $110.93 | 890100 |
| 2023-08-30 | 105.86 | $107.34 | 1.2M |
| 2023-08-29 | 105.68 | $106.00 | 878800 |
| 2023-08-28 | 105.61 | $106.29 | 3.5M |
| 2023-08-25 | 105.52 | $106.06 | 4.8M |
| 2023-08-24 | 105.41 | $105.58 | 3.2M |
| 2023-08-23 | 105.34 | $106.45 | 341300 |
| 2023-08-22 | 105.12 | $105.15 | 237442 |
| 2023-08-21 | 105.00 | $105.26 | 222287 |
| 2023-08-18 | 104.82 | $105.34 | 337833 |
| 2023-08-17 | 104.60 | $104.78 | 433600 |
| 2023-08-16 | 104.40 | $105.44 | 361537 |
| 2023-08-15 | 104.10 | $106.42 | 316100 |
| 2023-08-14 | 103.66 | $106.51 | 409800 |
| 2023-08-11 | 103.18 | $105.94 | 307300 |
| 2023-08-10 | 102.71 | $105.03 | 195500 |
| 2023-08-09 | 102.26 | $104.79 | 317400 |
| 2023-08-08 | 101.77 | $105.26 | 372442 |
| 2023-08-07 | 101.18 | $105.49 | 577349 |
| 2023-08-04 | 100.51 | $104.29 | 503316 |
| 2023-08-03 | 99.88 | $104.27 | 421300 |
| 2023-08-02 | 99.21 | $103.68 | 557946 |
| 2023-08-01 | 98.54 | $104.61 | 373400 |
| 2023-07-31 | 97.74 | $105.23 | 404340 |
| 2023-07-28 | 96.84 | $100.41 | 369529 |
| 2023-07-27 | 96.37 | $101.00 | 538615 |
| 2023-07-26 | 95.81 | $95.66 | 232200 |
| 2023-07-25 | 95.76 | $96.53 | 320200 |
| 2023-07-24 | 95.61 | $97.84 | 298800 |
| 2023-07-21 | 95.32 | $96.80 | 172409 |
| 2023-07-20 | 95.13 | $97.90 | 202000 |
| 2023-07-19 | 94.83 | $98.19 | 153138 |
| 2023-07-18 | 94.51 | $98.36 | 222616 |
| 2023-07-17 | 94.16 | $97.94 | 242142 |
| 2023-07-14 | 93.86 | $95.20 | 271400 |
| 2023-07-13 | 93.84 | $92.80 | 266419 |
| 2023-07-12 | 94.10 | $92.00 | 266431 |
| 2023-07-11 | 94.49 | $93.11 | 195530 |
| 2023-07-10 | 94.83 | $92.52 | 177540 |
| 2023-07-07 | 95.26 | $91.02 | 297900 |
| 2023-07-06 | 95.86 | $92.26 | 228325 |
| 2023-07-05 | 96.36 | $94.13 | 263219 |
| 2023-07-03 | 96.67 | $96.00 | 172900 |
| 2023-06-30 | 96.80 | $94.97 | 306532 |
| 2023-06-29 | 97.02 | $94.96 | 220237 |
| 2023-06-28 | 97.20 | $94.86 | 226500 |
| 2023-06-27 | 97.36 | $94.73 | 287423 |
| 2023-06-26 | 97.51 | $94.27 | 395807 |
| 2023-06-23 | 97.69 | $94.35 | 455900 |
| 2023-06-22 | 97.83 | $96.59 | 203624 |
| 2023-06-21 | 97.74 | $97.26 | 274200 |
| 2023-06-20 | 97.57 | $97.82 | 380000 |
| 2023-06-16 | 97.32 | $98.03 | 598300 |
| 2023-06-15 | 97.02 | $98.55 | 555900 |
| 2023-06-14 | 96.64 | $99.61 | 431500 |
| 2023-06-13 | 96.12 | $103.00 | 645200 |
| 2023-06-12 | 95.23 | $103.35 | 862648 |
| 2023-06-09 | 94.25 | $106.85 | 2.6M |
| 2023-06-08 | 92.86 | $97.32 | 209900 |
| 2023-06-07 | 92.33 | $97.67 | 252544 |
| 2023-06-06 | 91.74 | $95.37 | 263818 |
| 2023-06-05 | 91.35 | $93.17 | 236242 |
| 2023-06-02 | 91.15 | $94.53 | 360500 |
| 2023-06-01 | 90.81 | $91.62 | 305439 |
| 2023-05-31 | 90.75 | $88.87 | 382807 |
| 2023-05-30 | 90.98 | $88.34 | 312900 |
| 2023-05-26 | 91.28 | $89.78 | 197000 |
| 2023-05-25 | 91.45 | $89.47 | 277612 |
| 2023-05-24 | 91.66 | $89.91 | 311330 |
| 2023-05-23 | 91.79 | $92.42 | 222000 |
| 2023-05-22 | 91.63 | $93.57 | 182449 |
| 2023-05-19 | 91.33 | $92.39 | 278625 |
| 2023-05-18 | 91.10 | $92.47 | 236900 |
| 2023-05-17 | 90.83 | $91.95 | 207513 |
| 2023-05-16 | 90.58 | $90.84 | 442912 |
| 2023-05-15 | 90.40 | $93.27 | 178500 |
| 2023-05-12 | 89.95 | $91.76 | 229300 |
| 2023-05-11 | 89.60 | $88.81 | 184020 |
| 2023-05-10 | 89.52 | $90.24 | 207900 |
| 2023-05-09 | 89.27 | $90.43 | 187133 |
| 2023-05-08 | 88.97 | $90.69 | 217925 |
| 2023-05-05 | 88.60 | $91.51 | 412732 |
| 2023-05-04 | 88.10 | $89.88 | 543200 |
| 2023-05-03 | 87.71 | $94.25 | 1.1M |
| 2023-05-02 | 86.83 | $93.14 | 793600 |
| 2023-05-01 | 86.00 | $92.26 | 400628 |
| 2023-04-28 | 85.20 | $92.78 | 903019 |
| 2023-04-27 | 84.29 | $90.97 | 743472 |
| 2023-04-26 | 83.48 | $82.00 | 472800 |
| 2023-04-25 | 83.51 | $82.00 | 726240 |
| 2023-04-24 | 83.51 | $85.77 | 797715 |
| 2023-04-21 | 83.10 | $85.54 | 299400 |
| 2023-04-20 | 82.68 | $84.61 | 172300 |
| 2023-04-19 | 82.31 | $84.18 | 240200 |
| 2023-04-18 | 81.96 | $84.99 | 190500 |
| 2023-04-17 | 81.49 | $84.76 | 236113 |
| 2023-04-14 | 81.01 | $83.98 | 269943 |
| 2023-04-13 | 80.57 | $85.07 | 326104 |
| 2023-04-12 | 79.99 | $83.99 | 423400 |
| 2023-04-11 | 79.48 | $82.71 | 265600 |
| 2023-04-10 | 79.06 | $81.66 | 414025 |
| 2023-04-06 | 78.73 | $80.18 | 420716 |
| 2023-04-05 | 78.56 | $80.53 | 396900 |
| 2023-04-04 | 78.38 | $80.66 | 444308 |
| 2023-04-03 | 78.21 | $80.28 | 288124 |
| 2023-03-31 | 78.09 | $80.61 | 257608 |
| 2023-03-30 | 77.95 | $78.83 | 244300 |
| 2023-03-29 | 78.01 | $77.71 | 211111 |
| 2023-03-28 | 78.20 | $77.23 | 277932 |
| 2023-03-27 | 78.46 | $76.74 | 442618 |
| 2023-03-24 | 78.80 | $76.45 | 254128 |
| 2023-03-23 | 79.21 | $76.61 | 221710 |
| 2023-03-22 | 79.65 | $77.37 | 334100 |
| 2023-03-21 | 80.06 | $78.69 | 258500 |
| 2023-03-20 | 80.38 | $77.72 | 270500 |
| 2023-03-17 | 80.86 | $76.69 | 463547 |
| 2023-03-16 | 81.49 | $77.75 | 369900 |
| 2023-03-15 | 82.04 | $77.00 | 412014 |
| 2023-03-14 | 82.66 | $77.80 | 362100 |
| 2023-03-13 | 83.21 | $75.74 | 589417 |
| 2023-03-10 | 83.96 | $79.90 | 488700 |
| 2023-03-09 | 84.31 | $83.58 | 389615 |
| 2023-03-08 | 84.28 | $84.77 | 230600 |
| 2023-03-07 | 84.09 | $85.13 | 324536 |
| 2023-03-06 | 83.83 | $84.43 | 249000 |
| 2023-03-03 | 83.61 | $83.95 | 267400 |
| 2023-03-02 | 83.41 | $83.57 | 342700 |
| 2023-03-01 | 83.21 | $82.60 | 355238 |
| 2023-02-28 | 83.07 | $82.87 | 439400 |
| 2023-02-27 | 82.86 | $84.23 | 358531 |
| 2023-02-24 | 82.48 | $84.08 | 405600 |
| 2023-02-23 | 82.07 | $86.00 | 407015 |
| 2023-02-22 | 81.43 | $86.90 | 585232 |
| 2023-02-21 | 80.65 | $87.09 | 687300 |
| 2023-02-17 | 79.80 | $91.05 | 931200 |
| 2023-02-16 | 78.50 | $88.08 | 1.3M |
| 2023-02-15 | 77.42 | $80.37 | 468375 |
| 2023-02-14 | 77.04 | $78.83 | 374513 |
| 2023-02-13 | 76.78 | $78.23 | 186629 |
| 2023-02-10 | 76.56 | $77.81 | 245927 |
| 2023-02-09 | 76.36 | $77.17 | 269512 |
| 2023-02-08 | 76.21 | $77.49 | 321200 |
| 2023-02-07 | 76.01 | $76.76 | 152714 |
| 2023-02-06 | 75.86 | $76.46 | 161200 |
| 2023-02-03 | 75.71 | $78.25 | 296500 |
| 2023-02-02 | 75.36 | $79.46 | 432715 |
| 2023-02-01 | 74.85 | $75.44 | 332923 |
| 2023-01-31 | 74.69 | $75.45 | 299800 |
| 2023-01-30 | 74.49 | $74.35 | 467513 |
| 2023-01-27 | 74.37 | $74.98 | 419521 |
| 2023-01-26 | 74.15 | $76.04 | 275644 |
| 2023-01-25 | 73.77 | $75.08 | 517837 |
| 2023-01-24 | 73.45 | $76.05 | 252300 |
| 2023-01-23 | 72.98 | $76.11 | 357101 |
| 2023-01-20 | 72.45 | $76.10 | 267100 |
| 2023-01-19 | 71.86 | $73.73 | 323512 |
| 2023-01-18 | 71.45 | $73.64 | 399242 |
| 2023-01-17 | 71.00 | $73.08 | 274800 |
| 2023-01-13 | 70.56 | $74.88 | 232649 |
| 2023-01-12 | 69.93 | $74.22 | 308300 |
| 2023-01-11 | 69.32 | $73.97 | 405900 |
| 2023-01-10 | 68.71 | $73.69 | 328026 |
| 2023-01-09 | 68.10 | $72.29 | 367737 |
| 2023-01-06 | 67.60 | $72.55 | 285600 |
| 2023-01-05 | 67.05 | $69.57 | 229241 |
| 2023-01-04 | 66.79 | $70.19 | 228100 |
| 2023-01-03 | 66.48 | $69.38 | 293700 |
| 2022-12-30 | 66.26 | $67.80 | 187300 |
| 2022-12-29 | 66.21 | $68.31 | 228041 |
| 2022-12-28 | 66.13 | $65.98 | 199300 |
| 2022-12-27 | 66.30 | $66.32 | 228810 |
| 2022-12-23 | 66.45 | $65.41 | 212040 |
| 2022-12-22 | 66.72 | $64.94 | 309600 |
| 2022-12-21 | 67.05 | $65.38 | 195912 |
| 2022-12-20 | 67.37 | $63.01 | 161500 |
| 2022-12-19 | 67.95 | $62.81 | 179348 |
| 2022-12-16 | 68.57 | $64.52 | 311811 |
| 2022-12-15 | 69.06 | $65.48 | 250624 |
| 2022-12-14 | 69.47 | $67.53 | 239100 |
| 2022-12-13 | 69.70 | $68.18 | 217216 |
| 2022-12-12 | 69.87 | $67.71 | 189006 |
| 2022-12-09 | 70.08 | $67.65 | 219902 |
| 2022-12-08 | 70.31 | $68.35 | 258900 |
| 2022-12-07 | 70.47 | $67.07 | 373300 |
| 2022-12-06 | 70.74 | $71.49 | 555320 |
| 2022-12-05 | 70.57 | $71.65 | 568100 |
| 2022-12-02 | 70.34 | $71.74 | 377534 |
| 2022-12-01 | 70.05 | $71.92 | 310900 |
| 2022-11-30 | 69.69 | $72.47 | 469727 |
| 2022-11-29 | 69.25 | $70.72 | 258600 |
| 2022-11-28 | 68.95 | $70.48 | 261037 |
| 2022-11-25 | 68.65 | $70.78 | 90044 |
| 2022-11-23 | 68.29 | $70.60 | 126635 |
| 2022-11-22 | 67.92 | $70.01 | 245900 |
| 2022-11-21 | 67.64 | $69.94 | 196100 |
| 2022-11-18 | 67.39 | $69.37 | 354545 |
| 2022-11-17 | 67.21 | $69.39 | 346741 |
| 2022-11-16 | 67.05 | $69.07 | 313316 |
| 2022-11-15 | 66.94 | $69.63 | 332900 |
| 2022-11-14 | 66.80 | $69.24 | 342600 |
| 2022-11-11 | 66.71 | $68.25 | 300845 |
| 2022-11-10 | 66.73 | $68.81 | 657400 |
| 2022-11-09 | 66.72 | $66.48 | 621533 |
| 2022-11-08 | 66.94 | $66.58 | 567500 |
| 2022-11-07 | 67.18 | $67.04 | 710214 |
| 2022-11-04 | 67.39 | $61.75 | 220628 |
| 2022-11-03 | 68.15 | $61.31 | 284400 |
| 2022-11-02 | 69.01 | $62.75 | 414817 |
| 2022-11-01 | 69.79 | $64.85 | 375700 |
| 2022-10-31 | 70.42 | $64.98 | 516100 |
| 2022-10-28 | 71.08 | $65.33 | 382447 |
| 2022-10-27 | 71.74 | $64.24 | 667944 |
| 2022-10-26 | 72.53 | $65.68 | 881700 |
| 2022-10-25 | 73.23 | $76.56 | 310900 |
| 2022-10-24 | 72.86 | $74.31 | 166627 |
| 2022-10-21 | 72.70 | $73.51 | 122400 |
| 2022-10-20 | 72.60 | $73.16 | 228200 |
| 2022-10-19 | 72.55 | $74.71 | 418300 |
| 2022-10-18 | 72.36 | $73.54 | 271915 |
| 2022-10-17 | 72.30 | $73.07 | 163200 |
| 2022-10-14 | 72.30 | $70.14 | 152400 |
| 2022-10-13 | 72.61 | $72.74 | 168300 |
| 2022-10-12 | 72.70 | $70.99 | 165207 |
| 2022-10-11 | 72.97 | $70.70 | 229427 |
| 2022-10-10 | 73.31 | $71.14 | 95846 |
| 2022-10-07 | 73.66 | $71.21 | 171044 |
| 2022-10-06 | 74.05 | $73.05 | 142332 |
| 2022-10-05 | 74.31 | $74.97 | 137600 |
| 2022-10-04 | 74.42 | $75.28 | 233700 |
| 2022-10-03 | 74.52 | $73.94 | 181418 |
| 2022-09-30 | 74.79 | $71.22 | 227821 |
| 2022-09-29 | 75.37 | $71.65 | 196515 |
| 2022-09-28 | 75.96 | $73.30 | 178300 |
| 2022-09-27 | 76.44 | $71.55 | 153000 |
| 2022-09-26 | 77.13 | $71.82 | 164200 |
| 2022-09-23 | 77.86 | $72.81 | 167145 |
| 2022-09-22 | 78.56 | $74.55 | 106400 |
| 2022-09-21 | 79.16 | $76.23 | 145500 |
| 2022-09-20 | 79.65 | $77.16 | 207000 |
| 2022-09-19 | 80.10 | $77.75 | 122737 |
| 2022-09-16 | 80.56 | $76.35 | 325100 |
| 2022-09-15 | 81.20 | $76.25 | 340000 |
| 2022-09-14 | 81.93 | $77.10 | 237141 |
| 2022-09-13 | 82.64 | $77.38 | 313600 |
| 2022-09-12 | 83.39 | $82.06 | 167038 |
| 2022-09-09 | 83.74 | $82.16 | 149900 |
| 2022-09-08 | 84.11 | $81.46 | 173540 |
| 2022-09-07 | 84.59 | $82.46 | 164500 |
| 2022-09-06 | 84.99 | $81.25 | 142948 |
| 2022-09-02 | 85.53 | $80.42 | 163700 |
| 2022-09-01 | 86.17 | $82.56 | 196537 |
| 2022-08-31 | 86.61 | $82.40 | 158700 |
| 2022-08-30 | 87.07 | $81.69 | 120300 |
| 2022-08-29 | 87.60 | $83.50 | 106900 |
| 2022-08-26 | 87.96 | $84.12 | 196300 |
| 2022-08-25 | 88.24 | $86.67 | 126905 |
| 2022-08-24 | 88.27 | $87.11 | 126039 |
| 2022-08-23 | 88.22 | $87.44 | 110004 |
| 2022-08-22 | 88.11 | $88.31 | 189200 |
| 2022-08-19 | 87.87 | $89.52 | 186216 |
| 2022-08-18 | 87.48 | $89.19 | 264800 |
| 2022-08-17 | 87.09 | $90.26 | 170300 |
| 2022-08-16 | 86.55 | $90.98 | 305444 |
| 2022-08-15 | 85.89 | $91.97 | 279700 |
| 2022-08-12 | 85.07 | $91.43 | 229505 |
| 2022-08-11 | 84.25 | $89.16 | 287800 |
| 2022-08-10 | 83.58 | $89.28 | 341500 |
| 2022-08-09 | 82.85 | $86.37 | 259036 |
| 2022-08-08 | 82.36 | $85.96 | 322500 |
| 2022-08-05 | 81.88 | $84.14 | 143200 |
| 2022-08-04 | 81.55 | $83.98 | 222300 |
| 2022-08-03 | 81.23 | $84.00 | 213925 |
| 2022-08-02 | 80.88 | $81.96 | 191300 |
| 2022-08-01 | 80.71 | $82.43 | 172400 |
| 2022-07-29 | 80.47 | $82.50 | 236800 |
| 2022-07-28 | 80.20 | $82.32 | 228036 |
| 2022-07-27 | 79.92 | $81.55 | 444924 |
| 2022-07-26 | 79.68 | $78.86 | 210545 |
| 2022-07-25 | 79.69 | $80.91 | 212300 |
| 2022-07-22 | 79.48 | $80.72 | 192800 |
| 2022-07-21 | 79.26 | $82.56 | 131305 |
| 2022-07-20 | 78.82 | $81.56 | 193000 |
| 2022-07-19 | 78.44 | $80.06 | 137617 |
| 2022-07-18 | 78.15 | $77.78 | 166038 |
| 2022-07-15 | 78.04 | $78.46 | 166300 |
| 2022-07-14 | 77.85 | $77.80 | 93323 |
| 2022-07-13 | 77.70 | $78.11 | 133400 |
| 2022-07-12 | 77.50 | $79.04 | 137200 |
| 2022-07-11 | 77.20 | $79.53 | 115400 |
| 2022-07-08 | 76.85 | $80.84 | 251800 |
| 2022-07-07 | 76.36 | $80.73 | 310526 |
| 2022-07-06 | 75.88 | $79.06 | 157816 |
| 2022-07-05 | 75.57 | $78.11 | 170512 |
| 2022-07-01 | 75.34 | $77.80 | 152700 |
| 2022-06-30 | 75.16 | $77.62 | 444014 |
| 2022-06-29 | 75.00 | $75.59 | 179700 |
| 2022-06-28 | 75.05 | $75.61 | 165999 |
| 2022-06-27 | 75.11 | $77.14 | 251443 |
| 2022-06-24 | 75.03 | $76.61 | 893706 |
| 2022-06-23 | 74.98 | $74.52 | 243239 |
| 2022-06-22 | 75.14 | $73.18 | 227400 |
| 2022-06-21 | 75.44 | $72.67 | 253900 |
| 2022-06-17 | 75.80 | $70.39 | 365301 |
| 2022-06-16 | 76.40 | $70.04 | 293039 |
| 2022-06-15 | 77.07 | $74.08 | 306707 |
| 2022-06-14 | 77.39 | $74.48 | 370800 |
| 2022-06-13 | 77.69 | $73.44 | 246200 |
| 2022-06-10 | 78.13 | $76.54 | 225107 |
| 2022-06-09 | 78.28 | $77.89 | 215700 |
| 2022-06-08 | 78.32 | $79.07 | 167000 |
| 2022-06-07 | 78.25 | $80.43 | 172803 |
| 2022-06-06 | 78.07 | $79.27 | 196337 |
| 2022-06-03 | 78.01 | $79.28 | 174900 |
| 2022-06-02 | 77.99 | $79.97 | 208120 |
| 2022-06-01 | 77.93 | $78.73 | 413300 |
| 2022-05-31 | 78.05 | $78.54 | 417915 |
| 2022-05-27 | 78.22 | $78.50 | 250811 |
| 2022-05-26 | 78.45 | $77.70 | 357407 |
| 2022-05-25 | 78.82 | $74.46 | 432739 |
| 2022-05-24 | 79.59 | $74.91 | 301600 |
| 2022-05-23 | 80.39 | $76.14 | 444200 |
| 2022-05-20 | 81.14 | $75.35 | 428300 |
| 2022-05-19 | 82.06 | $74.99 | 789600 |
| 2022-05-18 | 83.12 | $76.78 | 450602 |
| 2022-05-17 | 84.11 | $81.79 | 460218 |
| 2022-05-16 | 84.69 | $79.77 | 450622 |
| 2022-05-13 | 85.55 | $80.61 | 573110 |
| 2022-05-12 | 86.40 | $79.23 | 398026 |
| 2022-05-11 | 87.46 | $80.06 | 330800 |
| 2022-05-10 | 88.50 | $81.08 | 286726 |
| 2022-05-09 | 89.51 | $81.98 | 282305 |
| 2022-05-06 | 90.49 | $84.38 | 636400 |
| 2022-05-05 | 91.30 | $84.98 | 451135 |
| 2022-05-04 | 92.11 | $88.40 | 253225 |
| 2022-05-03 | 92.62 | $88.19 | 282600 |
| 2022-05-02 | 93.21 | $88.35 | 352149 |
| 2022-04-29 | 93.82 | $88.70 | 292238 |
| 2022-04-28 | 94.46 | $92.65 | 353731 |
| 2022-04-27 | 94.76 | $91.19 | 697200 |
| 2022-04-26 | 95.25 | $91.11 | 513716 |
| 2022-04-25 | 95.79 | $92.62 | 498500 |
| 2022-04-22 | 96.19 | $93.25 | 474323 |
| 2022-04-21 | 96.54 | $96.25 | 444200 |
| 2022-04-20 | 96.58 | $98.57 | 602600 |
| 2022-04-19 | 96.38 | $97.78 | 298200 |
| 2022-04-18 | 96.24 | $95.54 | 701200 |
| 2022-04-14 | 96.29 | $96.00 | 422700 |
| 2022-04-13 | 96.27 | $95.65 | 414300 |
| 2022-04-12 | 96.26 | $94.27 | 526619 |
| 2022-04-11 | 96.35 | $93.54 | 1.0M |
| 2022-04-08 | 96.48 | $94.89 | 432835 |
| 2022-04-07 | 96.43 | $95.59 | 460809 |
| 2022-04-06 | 96.26 | $95.87 | 402600 |
| 2022-04-05 | 96.03 | $96.12 | 312400 |
| 2022-04-04 | 95.73 | $98.23 | 472847 |
| 2022-04-01 | 95.17 | $99.26 | 526509 |
| 2022-03-31 | 94.46 | $98.36 | 548700 |
| 2022-03-30 | 93.79 | $102.19 | 477500 |
| 2022-03-29 | 92.68 | $102.77 | 853300 |
| 2022-03-28 | 91.43 | $97.23 | 710901 |
| 2022-03-25 | 90.67 | $95.25 | 926700 |
| 2022-03-24 | 90.07 | $95.30 | 967141 |
| 2022-03-23 | 89.42 | $92.53 | 381948 |
| 2022-03-22 | 88.99 | $92.69 | 993140 |
| 2022-03-21 | 88.51 | $93.68 | 557407 |
| 2022-03-18 | 87.91 | $92.83 | 1.5M |
| 2022-03-17 | 87.36 | $90.06 | 1.3M |
| 2022-03-16 | 87.03 | $90.00 | 3.0M |
| 2022-03-15 | 86.69 | $87.89 | 1.7M |
| 2022-03-14 | 86.54 | $86.06 | 947217 |
| 2022-03-11 | 86.55 | $85.17 | 356400 |
| 2022-03-10 | 86.65 | $86.35 | 257039 |
| 2022-03-09 | 86.65 | $86.58 | 339406 |
| 2022-03-08 | 86.64 | $86.83 | 464124 |
| 2022-03-07 | 86.60 | $86.35 | 518600 |
| 2022-03-04 | 86.61 | $87.80 | 404600 |
| 2022-03-03 | 86.48 | $87.50 | 477044 |
| 2022-03-02 | 86.37 | $88.18 | 320600 |
| 2022-03-01 | 86.18 | $86.35 | 773911 |
| 2022-02-28 | 86.16 | $87.31 | 277400 |
| 2022-02-25 | 86.03 | $88.72 | 804600 |
| 2022-02-24 | 85.73 | $85.97 | 592003 |
| 2022-02-23 | 85.67 | $85.53 | 933200 |
| 2022-02-22 | 85.64 | $83.98 | 1.0M |
| 2022-02-18 | 85.76 | $87.04 | 838642 |
| 2022-02-17 | 85.58 | $87.74 | 1.5M |
| 2022-02-16 | 85.31 | $81.22 | 821428 |
| 2022-02-15 | 85.67 | $86.16 | 876515 |
| 2022-02-14 | 85.55 | $84.41 | 321112 |
| 2022-02-11 | 85.60 | $83.99 | 328903 |
| 2022-02-10 | 85.71 | $86.62 | 342117 |
| 2022-02-09 | 85.58 | $88.65 | 157300 |
| 2022-02-08 | 85.26 | $89.09 | 192431 |
| 2022-02-07 | 84.90 | $86.25 | 184203 |
| 2022-02-04 | 84.83 | $86.59 | 189007 |
| 2022-02-03 | 84.75 | $86.27 | 253500 |
| 2022-02-02 | 84.75 | $86.50 | 191800 |
| 2022-02-01 | 84.77 | $85.74 | 170100 |
| 2022-01-31 | 84.91 | $85.20 | 200600 |
| 2022-01-28 | 85.16 | $83.60 | 204502 |
| 2022-01-27 | 85.61 | $81.43 | 260300 |
| 2022-01-26 | 86.35 | $80.74 | 295600 |
| 2022-01-25 | 87.23 | $82.69 | 217901 |
| 2022-01-24 | 87.99 | $85.66 | 270000 |
| 2022-01-21 | 88.51 | $83.07 | 215644 |
| 2022-01-20 | 89.33 | $83.83 | 276444 |
| 2022-01-19 | 90.13 | $84.38 | 215700 |
| 2022-01-18 | 90.90 | $83.41 | 197725 |
| 2022-01-14 | 91.81 | $85.80 | 161126 |
| 2022-01-13 | 92.52 | $87.15 | 142839 |
| 2022-01-12 | 93.14 | $88.40 | 170233 |
| 2022-01-11 | 93.67 | $89.37 | 183628 |
| 2022-01-10 | 94.14 | $90.24 | 186521 |
| 2022-01-07 | 94.55 | $90.28 | 167000 |
| 2022-01-06 | 94.99 | $92.47 | 198614 |
| 2022-01-05 | 95.24 | $93.69 | 187800 |
| 2022-01-04 | 95.40 | $97.41 | 119130 |
| 2022-01-03 | 95.22 | $96.44 | 161536 |
| 2021-12-31 | 95.12 | $95.26 | 115511 |
| 2021-12-30 | 95.16 | $95.64 | 95421 |
| 2021-12-29 | 95.15 | $96.97 | 116600 |
| 2021-12-28 | 95.03 | $97.50 | 174333 |
| 2021-12-27 | 94.89 | $96.96 | 99040 |
| 2021-12-23 | 94.83 | $94.57 | 74400 |
| 2021-12-22 | 95.05 | $94.04 | 145234 |
| 2021-12-21 | 95.39 | $93.83 | 141830 |
| 2021-12-20 | 95.81 | $90.73 | 235200 |
| 2021-12-17 | 96.59 | $92.44 | 482122 |
| 2021-12-16 | 97.28 | $91.81 | 224237 |
| 2021-12-15 | 98.10 | $95.37 | 170700 |
| 2021-12-14 | 98.64 | $93.74 | 211400 |
| 2021-12-13 | 99.40 | $96.04 | 157200 |
| 2021-12-10 | 100.00 | $96.32 | 256800 |
| 2021-12-09 | 100.63 | $95.93 | 139507 |
| 2021-12-08 | 101.34 | $98.10 | 174200 |
| 2021-12-07 | 101.88 | $98.73 | 198100 |
| 2021-12-06 | 102.41 | $98.95 | 351730 |
| 2021-12-03 | 102.94 | $96.18 | 284135 |
| 2021-12-02 | 103.78 | $98.14 | 283218 |
| 2021-12-01 | 104.45 | $94.86 | 392801 |
| 2021-11-30 | 105.47 | $100.30 | 374000 |
| 2021-11-29 | 105.97 | $103.72 | 151803 |
| 2021-11-26 | 106.14 | $102.47 | 131620 |
| 2021-11-24 | 106.42 | $106.51 | 123800 |
| 2021-11-23 | 106.27 | $107.79 | 176811 |
| 2021-11-22 | 105.95 | $106.13 | 159900 |
| 2021-11-19 | 105.75 | $105.76 | 167528 |
| 2021-11-18 | 105.55 | $105.83 | 201713 |
| 2021-11-17 | 105.29 | $107.03 | 242200 |
| 2021-11-16 | 104.87 | $108.35 | 230420 |
| 2021-11-15 | 104.27 | $107.32 | 264800 |
| 2021-11-12 | 103.74 | $108.44 | 196300 |
| 2021-11-11 | 103.04 | $108.07 | 219821 |
| 2021-11-10 | 102.34 | $105.47 | 255901 |
| 2021-11-09 | 101.86 | $106.47 | 197500 |
| 2021-11-08 | 101.24 | $106.65 | 272400 |
| 2021-11-05 | 100.58 | $106.15 | 1.7M |
| 2021-11-04 | 99.94 | $102.90 | 420619 |
| 2021-11-03 | 99.60 | $103.70 | 256916 |
| 2021-11-02 | 99.15 | $101.94 | 316520 |
| 2021-11-01 | 98.86 | $101.53 | 382200 |
| 2021-10-29 | 98.59 | $101.25 | 241216 |
| 2021-10-28 | 98.33 | $100.17 | 248700 |
| 2021-10-27 | 98.14 | $98.00 | 332200 |
| 2021-10-26 | 98.14 | $98.49 | 492320 |
| 2021-10-25 | 98.08 | $97.02 | 309724 |
| 2021-10-22 | 98.15 | $96.95 | 387326 |
| 2021-10-21 | 98.23 | $96.95 | 162817 |
| 2021-10-20 | 98.29 | $96.88 | 139400 |
| 2021-10-19 | 98.36 | $97.47 | 156733 |
| 2021-10-18 | 98.36 | $98.61 | 125033 |
| 2021-10-15 | 98.23 | $98.70 | 188448 |
| 2021-10-14 | 98.07 | $98.36 | 192921 |
| 2021-10-13 | 97.92 | $99.60 | 145302 |
| 2021-10-12 | 97.62 | $99.79 | 167500 |
| 2021-10-11 | 97.26 | $99.66 | 65800 |
| 2021-10-08 | 96.88 | $99.96 | 130300 |
| 2021-10-07 | 96.44 | $100.58 | 222700 |
| 2021-10-06 | 95.89 | $98.93 | 172440 |
| 2021-10-05 | 95.47 | $99.57 | 177300 |
| 2021-10-04 | 94.95 | $96.89 | 108363 |
| 2021-10-01 | 94.67 | $96.54 | 159928 |
| 2021-09-30 | 94.40 | $94.58 | 180800 |
| 2021-09-29 | 94.31 | $95.28 | 114724 |
| 2021-09-28 | 94.14 | $94.44 | 198700 |
| 2021-09-27 | 94.03 | $95.55 | 101821 |
| 2021-09-24 | 93.80 | $96.37 | 130100 |
| 2021-09-23 | 93.46 | $95.83 | 170949 |
| 2021-09-22 | 93.16 | $95.11 | 140300 |
| 2021-09-21 | 92.91 | $94.69 | 167744 |
| 2021-09-20 | 92.68 | $94.92 | 343421 |
| 2021-09-17 | 92.42 | $93.65 | 518750 |
| 2021-09-16 | 92.26 | $93.37 | 149100 |
| 2021-09-15 | 92.12 | $93.04 | 158124 |
| 2021-09-14 | 91.99 | $91.51 | 142700 |
| 2021-09-13 | 92.00 | $92.70 | 157700 |
| 2021-09-10 | 91.89 | $92.00 | 285400 |
| 2021-09-09 | 91.83 | $92.00 | 125927 |
| 2021-09-08 | 91.77 | $92.29 | 167226 |
| 2021-09-07 | 91.66 | $92.47 | 348900 |
| 2021-09-03 | 91.50 | $92.05 | 142100 |
| 2021-09-02 | 91.37 | $92.70 | 200739 |
| 2021-09-01 | 91.14 | $92.68 | 131742 |
| 2021-08-31 | 90.87 | $92.08 | 184400 |
| 2021-08-30 | 90.63 | $91.02 | 219700 |
| 2021-08-27 | 90.46 | $91.74 | 248683 |
| 2021-08-26 | 90.18 | $91.15 | 238722 |
| 2021-08-25 | 89.91 | $91.45 | 127300 |
| 2021-08-24 | 89.55 | $92.07 | 117345 |
| 2021-08-23 | 89.07 | $91.64 | 104828 |
| 2021-08-20 | 88.55 | $91.29 | 154919 |
| 2021-08-19 | 87.97 | $91.12 | 228000 |
| 2021-08-18 | 87.32 | $89.13 | 199100 |
| 2021-08-17 | 86.78 | $90.29 | 199000 |
| 2021-08-16 | 86.05 | $91.06 | 123207 |
| 2021-08-13 | 85.14 | $90.64 | 155341 |
| 2021-08-12 | 84.19 | $89.78 | 433107 |
| 2021-08-11 | 83.24 | $89.77 | 136222 |
| 2021-08-10 | 82.21 | $88.41 | 136707 |
| 2021-08-09 | 81.23 | $86.92 | 266900 |
| 2021-08-06 | 80.31 | $87.21 | 212523 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
68.42
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.15
Average
84.85
Maximum
133.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 68.42 | $70.48 | 565166 |
| 2026-07-31 | 67.31 | $65.83 | 572300 |
| 2026-07-30 | 66.97 | $71.67 | 699278 |
| 2026-07-29 | 65.31 | $70.23 | 484800 |
| 2026-07-28 | 63.66 | $68.38 | 469284 |
| 2026-07-27 | 62.11 | $64.06 | 458913 |
| 2026-07-24 | 61.19 | $61.75 | 352600 |
| 2026-07-23 | 60.58 | $60.35 | 515601 |
| 2026-07-22 | 60.15 | $60.03 | 391022 |
| 2026-07-21 | 59.70 | $59.94 | 388535 |
| 2026-07-20 | 59.16 | $60.69 | 304949 |
| 2026-07-17 | 58.36 | $59.56 | 300403 |
| 2026-07-16 | 57.64 | $60.47 | 459544 |
| 2026-07-15 | 56.59 | $57.40 | 292100 |
| 2026-07-14 | 56.00 | $56.84 | 309700 |
| 2026-07-13 | 55.41 | $57.56 | 221037 |
| 2026-07-10 | 54.56 | $55.54 | 178423 |
| 2026-07-09 | 53.97 | $54.79 | 313130 |
| 2026-07-08 | 53.43 | $55.00 | 250984 |
| 2026-07-07 | 52.74 | $55.85 | 313943 |
| 2026-07-06 | 51.75 | $54.70 | 335607 |
| 2026-07-02 | 50.82 | $55.21 | 393828 |
| 2026-07-01 | 49.62 | $53.19 | 452454 |
| 2026-06-30 | 48.65 | $49.49 | 325900 |
| 2026-06-29 | 48.29 | $50.65 | 334447 |
| 2026-06-26 | 47.61 | $49.91 | 534217 |
| 2026-06-25 | 46.98 | $47.25 | 342900 |
| 2026-06-24 | 46.80 | $47.21 | 367200 |
| 2026-06-23 | 46.59 | $45.82 | 434100 |
| 2026-06-22 | 46.63 | $43.10 | 467039 |
| 2026-06-18 | 47.25 | $45.29 | 459600 |
| 2026-06-17 | 47.50 | $45.58 | 511700 |
| 2026-06-16 | 47.72 | $46.56 | 258300 |
| 2026-06-15 | 47.75 | $46.68 | 305300 |
| 2026-06-12 | 47.76 | $47.38 | 226522 |
| 2026-06-11 | 47.61 | $47.82 | 280842 |
| 2026-06-10 | 47.33 | $47.87 | 272643 |
| 2026-06-09 | 46.98 | $47.82 | 379100 |
| 2026-06-08 | 46.57 | $46.75 | 229409 |
| 2026-06-05 | 46.32 | $46.64 | 328500 |
| 2026-06-04 | 46.03 | $46.27 | 314700 |
| 2026-06-03 | 45.77 | $45.40 | 505900 |
| 2026-06-02 | 45.64 | $48.10 | 398248 |
| 2026-06-01 | 44.91 | $48.92 | 494500 |
| 2026-05-29 | 43.87 | $45.68 | 805200 |
| 2026-05-28 | 43.35 | $45.41 | 477940 |
| 2026-05-27 | 42.79 | $43.62 | 584012 |
| 2026-05-26 | 42.52 | $42.46 | 365000 |
| 2026-05-22 | 42.44 | $42.78 | 527600 |
| 2026-05-21 | 42.28 | $41.83 | 290632 |
| 2026-05-20 | 42.28 | $42.62 | 409367 |
| 2026-05-19 | 42.12 | $42.66 | 593821 |
| 2026-05-18 | 41.92 | $42.87 | 558949 |
| 2026-05-15 | 41.64 | $40.52 | 510600 |
| 2026-05-14 | 41.80 | $39.64 | 318100 |
| 2026-05-13 | 42.17 | $39.64 | 471400 |
| 2026-05-12 | 42.59 | $41.45 | 309500 |
| 2026-05-11 | 42.70 | $41.89 | 510833 |
| 2026-05-08 | 42.72 | $42.80 | 289400 |
| 2026-05-07 | 42.54 | $42.87 | 421536 |
| 2026-05-06 | 42.31 | $40.89 | 339027 |
| 2026-05-05 | 42.46 | $42.40 | 420900 |
| 2026-05-04 | 42.30 | $42.94 | 449300 |
| 2026-05-01 | 42.00 | $44.47 | 519212 |
| 2026-04-30 | 41.31 | $45.78 | 635691 |
| 2026-04-29 | 40.24 | $42.85 | 479908 |
| 2026-04-28 | 39.60 | $41.85 | 427400 |
| 2026-04-27 | 39.07 | $40.30 | 387627 |
| 2026-04-24 | 38.78 | $40.11 | 300900 |
| 2026-04-23 | 38.48 | $38.91 | 308700 |
| 2026-04-22 | 38.39 | $40.73 | 333148 |
| 2026-04-21 | 37.90 | $40.57 | 462532 |
| 2026-04-20 | 37.36 | $40.12 | 540000 |
| 2026-04-17 | 36.84 | $38.77 | 441023 |
| 2026-04-16 | 36.52 | $38.85 | 276800 |
| 2026-04-15 | 36.14 | $38.30 | 316900 |
| 2026-04-14 | 35.82 | $37.71 | 271839 |
| 2026-04-13 | 35.57 | $37.31 | 553700 |
| 2026-04-10 | 35.39 | $34.63 | 308237 |
| 2026-04-09 | 35.75 | $36.13 | 437400 |
| 2026-04-08 | 35.85 | $36.28 | 372300 |
| 2026-04-07 | 35.96 | $37.17 | 279951 |
| 2026-04-06 | 35.90 | $37.61 | 336949 |
| 2026-04-02 | 35.76 | $37.80 | 639600 |
| 2026-04-01 | 35.56 | $35.95 | 590307 |
| 2026-03-31 | 35.73 | $36.43 | 540500 |
| 2026-03-30 | 35.84 | $37.74 | 556500 |
| 2026-03-27 | 35.70 | $38.01 | 417726 |
| 2026-03-26 | 35.50 | $37.71 | 311311 |
| 2026-03-25 | 35.35 | $36.99 | 653019 |
| 2026-03-24 | 35.35 | $37.94 | 425039 |
| 2026-03-23 | 35.15 | $38.90 | 535700 |
| 2026-03-20 | 34.75 | $37.83 | 855146 |
| 2026-03-19 | 34.53 | $36.83 | 404300 |
| 2026-03-18 | 34.50 | $37.36 | 399736 |
| 2026-03-17 | 34.38 | $37.64 | 449422 |
| 2026-03-16 | 34.22 | $37.14 | 365600 |
| 2026-03-13 | 34.15 | $36.39 | 368300 |
| 2026-03-12 | 34.27 | $36.13 | 639935 |
| 2026-03-11 | 34.48 | $36.20 | 513201 |
| 2026-03-10 | 34.75 | $36.36 | 508641 |
| 2026-03-09 | 35.06 | $37.20 | 429501 |
| 2026-03-06 | 35.28 | $39.01 | 508400 |
| 2026-03-05 | 35.19 | $37.90 | 534700 |
| 2026-03-04 | 35.35 | $36.92 | 489220 |
| 2026-03-03 | 35.78 | $37.91 | 491429 |
| 2026-03-02 | 36.11 | $37.60 | 542724 |
| 2026-02-27 | 36.60 | $38.08 | 1.3M |
| 2026-02-26 | 37.11 | $37.71 | 861366 |
| 2026-02-25 | 37.82 | $35.75 | 653049 |
| 2026-02-24 | 39.10 | $34.40 | 848696 |
| 2026-02-23 | 40.91 | $33.85 | 987573 |
| 2026-02-20 | 43.17 | $38.48 | 805135 |
| 2026-02-19 | 44.85 | $42.68 | 790907 |
| 2026-02-18 | 45.94 | $42.53 | 769441 |
| 2026-02-17 | 47.27 | $41.76 | 1.5M |
| 2026-02-13 | 49.01 | $39.82 | 1.3M |
| 2026-02-12 | 51.46 | $40.35 | 1.2M |
| 2026-02-11 | 54.21 | $45.26 | 978128 |
| 2026-02-10 | 56.38 | $51.43 | 762848 |
| 2026-02-09 | 57.61 | $52.90 | 409917 |
| 2026-02-06 | 58.74 | $55.96 | 385135 |
| 2026-02-05 | 59.41 | $55.73 | 810000 |
| 2026-02-04 | 60.24 | $56.65 | 502103 |
| 2026-02-03 | 61.00 | $57.92 | 723936 |
| 2026-02-02 | 61.62 | $62.59 | 478500 |
| 2026-01-30 | 61.36 | $61.24 | 450400 |
| 2026-01-29 | 61.33 | $58.46 | 356724 |
| 2026-01-28 | 61.89 | $57.73 | 345200 |
| 2026-01-27 | 62.68 | $60.99 | 470000 |
| 2026-01-26 | 62.90 | $62.85 | 338619 |
| 2026-01-23 | 62.76 | $62.72 | 307411 |
| 2026-01-22 | 62.62 | $63.59 | 239300 |
| 2026-01-21 | 62.27 | $62.87 | 249704 |
| 2026-01-20 | 62.00 | $60.63 | 338600 |
| 2026-01-16 | 62.16 | $62.70 | 230931 |
| 2026-01-15 | 61.90 | $63.21 | 238707 |
| 2026-01-14 | 61.48 | $62.13 | 281595 |
| 2026-01-13 | 61.21 | $61.53 | 321310 |
| 2026-01-12 | 61.02 | $62.60 | 235300 |
| 2026-01-09 | 60.58 | $62.47 | 236400 |
| 2026-01-08 | 60.08 | $62.05 | 378538 |
| 2026-01-07 | 59.58 | $60.49 | 585300 |
| 2026-01-06 | 59.34 | $61.02 | 346914 |
| 2026-01-05 | 58.94 | $60.22 | 627300 |
| 2026-01-02 | 58.64 | $57.17 | 506600 |
| 2025-12-31 | 58.93 | $59.13 | 244100 |
| 2025-12-30 | 58.86 | $59.44 | 340800 |
| 2025-12-29 | 58.72 | $59.35 | 238200 |
| 2025-12-26 | 58.56 | $58.65 | 269800 |
| 2025-12-24 | 58.53 | $57.93 | 140500 |
| 2025-12-23 | 58.64 | $57.54 | 203300 |
| 2025-12-22 | 58.85 | $58.89 | 286041 |
| 2025-12-19 | 58.81 | $58.28 | 1.1M |
| 2025-12-18 | 58.89 | $59.83 | 541400 |
| 2025-12-17 | 58.66 | $61.51 | 470300 |
| 2025-12-16 | 58.03 | $60.69 | 388830 |
| 2025-12-15 | 57.48 | $60.11 | 354623 |
| 2025-12-12 | 56.95 | $59.29 | 403300 |
| 2025-12-11 | 56.53 | $58.31 | 367500 |
| 2025-12-10 | 56.24 | $56.26 | 519600 |
| 2025-12-09 | 56.34 | $55.77 | 287500 |
| 2025-12-08 | 56.57 | $56.36 | 236400 |
| 2025-12-05 | 56.72 | $56.99 | 300000 |
| 2025-12-04 | 56.77 | $57.72 | 335100 |
| 2025-12-03 | 56.67 | $58.06 | 347042 |
| 2025-12-02 | 56.49 | $57.34 | 222144 |
| 2025-12-01 | 56.44 | $58.14 | 290500 |
| 2025-11-28 | 56.22 | $58.60 | 127438 |
| 2025-11-26 | 55.88 | $58.49 | 247900 |
| 2025-11-25 | 55.51 | $58.82 | 237000 |
| 2025-11-24 | 55.03 | $57.50 | 400629 |
| 2025-11-21 | 54.76 | $57.77 | 432017 |
| 2025-11-20 | 54.40 | $54.86 | 377241 |
| 2025-11-19 | 54.61 | $55.00 | 359100 |
| 2025-11-18 | 54.85 | $55.27 | 286024 |
| 2025-11-17 | 55.08 | $54.78 | 301200 |
| 2025-11-14 | 55.47 | $55.70 | 271500 |
| 2025-11-13 | 55.74 | $55.92 | 349113 |
| 2025-11-12 | 56.02 | $55.53 | 391648 |
| 2025-11-11 | 56.45 | $56.34 | 380015 |
| 2025-11-10 | 56.80 | $54.52 | 427500 |
| 2025-11-07 | 57.60 | $55.78 | 672000 |
| 2025-11-06 | 58.27 | $55.22 | 558143 |
| 2025-11-05 | 59.19 | $58.15 | 691707 |
| 2025-11-04 | 59.65 | $58.01 | 1.3M |
| 2025-11-03 | 60.22 | $60.02 | 663300 |
| 2025-10-31 | 60.47 | $60.00 | 715619 |
| 2025-10-30 | 60.78 | $61.23 | 599000 |
| 2025-10-29 | 60.89 | $58.61 | 856800 |
| 2025-10-28 | 61.57 | $62.75 | 392917 |
| 2025-10-27 | 61.51 | $62.25 | 386202 |
| 2025-10-24 | 61.55 | $63.33 | 342000 |
| 2025-10-23 | 61.38 | $62.69 | 352600 |
| 2025-10-22 | 61.32 | $61.74 | 336900 |
| 2025-10-21 | 61.47 | $61.93 | 272200 |
| 2025-10-20 | 61.62 | $61.17 | 231600 |
| 2025-10-17 | 61.96 | $61.21 | 249503 |
| 2025-10-16 | 62.36 | $60.45 | 532914 |
| 2025-10-15 | 63.00 | $60.93 | 369741 |
| 2025-10-14 | 63.65 | $62.94 | 258615 |
| 2025-10-13 | 63.99 | $62.49 | 275916 |
| 2025-10-10 | 64.48 | $61.52 | 368700 |
| 2025-10-09 | 65.27 | $63.80 | 234534 |
| 2025-10-08 | 65.72 | $64.94 | 341322 |
| 2025-10-07 | 66.00 | $64.69 | 254900 |
| 2025-10-06 | 66.38 | $66.17 | 310002 |
| 2025-10-03 | 66.52 | $66.02 | 366220 |
| 2025-10-02 | 66.71 | $64.30 | 333200 |
| 2025-10-01 | 67.31 | $65.45 | 262704 |
| 2025-09-30 | 67.75 | $66.89 | 469512 |
| 2025-09-29 | 67.98 | $68.05 | 336241 |
| 2025-09-26 | 67.99 | $67.58 | 382403 |
| 2025-09-25 | 68.10 | $65.55 | 427213 |
| 2025-09-24 | 68.67 | $68.03 | 229326 |
| 2025-09-23 | 68.80 | $67.94 | 429141 |
| 2025-09-22 | 68.97 | $68.70 | 315744 |
| 2025-09-19 | 69.01 | $68.04 | 1.0M |
| 2025-09-18 | 69.19 | $68.02 | 345000 |
| 2025-09-17 | 69.40 | $68.06 | 353300 |
| 2025-09-16 | 69.63 | $68.49 | 221600 |
| 2025-09-15 | 69.81 | $68.51 | 289100 |
| 2025-09-12 | 70.01 | $69.01 | 310139 |
| 2025-09-11 | 70.14 | $71.56 | 261646 |
| 2025-09-10 | 69.74 | $68.00 | 364500 |
| 2025-09-09 | 70.02 | $68.26 | 270908 |
| 2025-09-08 | 70.28 | $69.54 | 227514 |
| 2025-09-05 | 70.32 | $70.66 | 241100 |
| 2025-09-04 | 70.12 | $71.59 | 282837 |
| 2025-09-03 | 69.68 | $71.19 | 540413 |
| 2025-09-02 | 69.25 | $71.22 | 404600 |
| 2025-08-29 | 68.74 | $72.42 | 392488 |
| 2025-08-28 | 67.90 | $71.06 | 420226 |
| 2025-08-27 | 67.20 | $71.12 | 456000 |
| 2025-08-26 | 66.38 | $69.70 | 493134 |
| 2025-08-25 | 65.73 | $68.57 | 353100 |
| 2025-08-22 | 65.21 | $69.00 | 1.7M |
| 2025-08-21 | 64.53 | $65.56 | 253300 |
| 2025-08-20 | 64.47 | $66.31 | 291500 |
| 2025-08-19 | 64.26 | $66.80 | 378966 |
| 2025-08-18 | 63.91 | $65.59 | 290624 |
| 2025-08-15 | 63.77 | $65.35 | 255729 |
| 2025-08-14 | 63.68 | $66.00 | 296800 |
| 2025-08-13 | 63.44 | $67.06 | 525500 |
| 2025-08-12 | 62.96 | $64.47 | 437900 |
| 2025-08-11 | 62.96 | $62.83 | 361300 |
| 2025-08-08 | 63.33 | $63.57 | 292304 |
| 2025-08-07 | 63.61 | $63.80 | 494036 |
| 2025-08-06 | 63.91 | $63.43 | 387044 |
| 2025-08-05 | 64.35 | $63.03 | 465526 |
| 2025-08-04 | 64.96 | $63.21 | 385600 |
| 2025-08-01 | 65.65 | $63.30 | 809233 |
| 2025-07-31 | 66.44 | $67.81 | 498116 |
| 2025-07-30 | 66.43 | $69.08 | 643716 |
| 2025-07-29 | 66.16 | $70.20 | 689800 |
| 2025-07-28 | 65.63 | $70.23 | 851900 |
| 2025-07-25 | 65.02 | $68.83 | 2.1M |
| 2025-07-24 | 64.63 | $65.72 | 547986 |
| 2025-07-23 | 64.86 | $66.00 | 386914 |
| 2025-07-22 | 65.09 | $65.61 | 526005 |
| 2025-07-21 | 65.46 | $63.74 | 355800 |
| 2025-07-18 | 66.31 | $63.90 | 360600 |
| 2025-07-17 | 67.28 | $64.67 | 545432 |
| 2025-07-16 | 68.27 | $65.64 | 429100 |
| 2025-07-15 | 69.24 | $65.83 | 296032 |
| 2025-07-14 | 70.34 | $68.99 | 388604 |
| 2025-07-11 | 70.97 | $68.71 | 429700 |
| 2025-07-10 | 71.78 | $71.20 | 394418 |
| 2025-07-09 | 72.21 | $71.64 | 404000 |
| 2025-07-08 | 72.63 | $72.12 | 580338 |
| 2025-07-07 | 73.02 | $71.67 | 411400 |
| 2025-07-03 | 73.60 | $74.36 | 144540 |
| 2025-07-02 | 73.71 | $74.01 | 345000 |
| 2025-07-01 | 73.93 | $75.19 | 565510 |
| 2025-06-30 | 73.94 | $73.14 | 370800 |
| 2025-06-27 | 74.41 | $72.67 | 779524 |
| 2025-06-26 | 75.06 | $73.42 | 402000 |
| 2025-06-25 | 75.68 | $72.97 | 442200 |
| 2025-06-24 | 76.50 | $75.13 | 268400 |
| 2025-06-23 | 77.01 | $74.50 | 345900 |
| 2025-06-20 | 77.75 | $74.72 | 1.4M |
| 2025-06-18 | 78.56 | $75.12 | 257717 |
| 2025-06-17 | 79.43 | $76.51 | 304513 |
| 2025-06-16 | 80.15 | $77.58 | 287500 |
| 2025-06-13 | 80.77 | $75.89 | 294522 |
| 2025-06-12 | 81.84 | $78.76 | 251100 |
| 2025-06-11 | 82.48 | $78.83 | 363700 |
| 2025-06-10 | 83.21 | $81.85 | 242500 |
| 2025-06-09 | 83.41 | $82.64 | 244718 |
| 2025-06-06 | 83.48 | $83.26 | 148900 |
| 2025-06-05 | 83.42 | $82.75 | 163400 |
| 2025-06-04 | 83.45 | $83.49 | 229700 |
| 2025-06-03 | 83.33 | $82.32 | 172600 |
| 2025-06-02 | 83.42 | $82.24 | 231531 |
| 2025-05-30 | 83.54 | $83.21 | 311106 |
| 2025-05-29 | 83.47 | $82.14 | 185300 |
| 2025-05-28 | 83.61 | $81.27 | 213542 |
| 2025-05-27 | 83.94 | $82.44 | 248030 |
| 2025-05-23 | 84.08 | $81.18 | 225714 |
| 2025-05-22 | 84.48 | $81.82 | 251000 |
| 2025-05-21 | 84.81 | $83.11 | 281400 |
| 2025-05-20 | 84.91 | $85.46 | 262200 |
| 2025-05-19 | 84.51 | $86.45 | 288800 |
| 2025-05-16 | 83.82 | $85.99 | 284460 |
| 2025-05-15 | 83.11 | $85.50 | 434823 |
| 2025-05-14 | 82.38 | $83.88 | 258815 |
| 2025-05-13 | 81.86 | $83.85 | 252700 |
| 2025-05-12 | 81.25 | $84.47 | 279317 |
| 2025-05-09 | 80.41 | $81.93 | 250853 |
| 2025-05-08 | 79.96 | $82.19 | 301815 |
| 2025-05-07 | 79.38 | $80.96 | 382818 |
| 2025-05-06 | 78.96 | $79.40 | 430407 |
| 2025-05-05 | 78.80 | $80.66 | 408700 |
| 2025-05-02 | 78.34 | $80.46 | 374048 |
| 2025-05-01 | 77.85 | $78.77 | 319700 |
| 2025-04-30 | 77.63 | $78.33 | 393249 |
| 2025-04-29 | 77.48 | $78.36 | 588541 |
| 2025-04-28 | 77.29 | $79.48 | 554422 |
| 2025-04-25 | 76.83 | $77.29 | 1.2M |
| 2025-04-24 | 76.77 | $77.58 | 958700 |
| 2025-04-23 | 76.63 | $76.83 | 320947 |
| 2025-04-22 | 76.63 | $76.20 | 281900 |
| 2025-04-21 | 76.77 | $74.31 | 321329 |
| 2025-04-17 | 77.33 | $76.43 | 606100 |
| 2025-04-16 | 77.53 | $78.43 | 247348 |
| 2025-04-15 | 77.35 | $78.75 | 214500 |
| 2025-04-14 | 77.07 | $79.72 | 305462 |
| 2025-04-11 | 76.54 | $78.63 | 290100 |
| 2025-04-10 | 76.16 | $76.75 | 329723 |
| 2025-04-09 | 76.12 | $77.84 | 619612 |
| 2025-04-08 | 75.85 | $72.68 | 461634 |
| 2025-04-07 | 76.62 | $73.65 | 555814 |
| 2025-04-04 | 77.32 | $73.73 | 532434 |
| 2025-04-03 | 78.11 | $77.19 | 324176 |
| 2025-04-02 | 78.31 | $79.54 | 275100 |
| 2025-04-01 | 78.04 | $79.39 | 271650 |
| 2025-03-31 | 77.76 | $79.24 | 488300 |
| 2025-03-28 | 77.47 | $79.06 | 237801 |
| 2025-03-27 | 77.17 | $80.90 | 290138 |
| 2025-03-26 | 76.43 | $79.10 | 311700 |
| 2025-03-25 | 75.97 | $78.46 | 382901 |
| 2025-03-24 | 75.57 | $79.73 | 495450 |
| 2025-03-21 | 74.84 | $76.69 | 1.9M |
| 2025-03-20 | 74.65 | $78.86 | 390685 |
| 2025-03-19 | 73.98 | $79.12 | 480000 |
| 2025-03-18 | 73.16 | $79.62 | 497900 |
| 2025-03-17 | 72.12 | $77.78 | 768400 |
| 2025-03-14 | 71.33 | $74.95 | 766700 |
| 2025-03-13 | 71.02 | $73.30 | 622100 |
| 2025-03-12 | 71.04 | $72.18 | 554700 |
| 2025-03-11 | 71.32 | $73.07 | 666300 |
| 2025-03-10 | 71.48 | $74.15 | 524231 |
| 2025-03-07 | 71.47 | $75.62 | 574500 |
| 2025-03-06 | 71.18 | $74.61 | 898700 |
| 2025-03-05 | 71.09 | $74.86 | 713100 |
| 2025-03-04 | 70.96 | $73.01 | 587999 |
| 2025-03-03 | 71.24 | $72.80 | 779800 |
| 2025-02-28 | 71.65 | $73.71 | 552131 |
| 2025-02-27 | 71.96 | $73.18 | 611100 |
| 2025-02-26 | 72.48 | $71.50 | 894533 |
| 2025-02-25 | 73.47 | $71.67 | 1.2M |
| 2025-02-24 | 74.62 | $69.03 | 1.3M |
| 2025-02-21 | 76.55 | $66.51 | 547426 |
| 2025-02-20 | 79.36 | $69.75 | 686800 |
| 2025-02-19 | 81.96 | $72.58 | 578826 |
| 2025-02-18 | 84.41 | $72.14 | 745900 |
| 2025-02-14 | 87.36 | $77.59 | 666958 |
| 2025-02-13 | 89.66 | $78.49 | 1.2M |
| 2025-02-12 | 92.13 | $92.13 | 371200 |
| 2025-02-11 | 92.14 | $92.14 | 306521 |
| 2025-02-10 | 92.14 | $93.96 | 480200 |
| 2025-02-07 | 91.76 | $88.01 | 463440 |
| 2025-02-06 | 92.57 | $90.41 | 222900 |
| 2025-02-05 | 93.01 | $91.24 | 212248 |
| 2025-02-04 | 93.34 | $92.72 | 173200 |
| 2025-02-03 | 93.40 | $92.32 | 245200 |
| 2025-01-31 | 93.56 | $93.39 | 408000 |
| 2025-01-30 | 93.52 | $91.57 | 307100 |
| 2025-01-29 | 93.85 | $94.56 | 225300 |
| 2025-01-28 | 93.59 | $94.66 | 219406 |
| 2025-01-27 | 93.27 | $95.72 | 369542 |
| 2025-01-24 | 92.67 | $93.76 | 185833 |
| 2025-01-23 | 92.38 | $94.35 | 234200 |
| 2025-01-22 | 91.92 | $94.31 | 186700 |
| 2025-01-21 | 91.40 | $93.73 | 298000 |
| 2025-01-17 | 90.91 | $90.37 | 230239 |
| 2025-01-16 | 91.05 | $92.26 | 284028 |
| 2025-01-15 | 90.82 | $92.91 | 182515 |
| 2025-01-14 | 90.41 | $91.87 | 131200 |
| 2025-01-13 | 90.17 | $91.45 | 196000 |
| 2025-01-10 | 89.97 | $89.83 | 312100 |
| 2025-01-08 | 90.09 | $90.19 | 255200 |
| 2025-01-07 | 90.16 | $90.23 | 185400 |
| 2025-01-06 | 90.23 | $89.80 | 290100 |
| 2025-01-03 | 90.42 | $91.42 | 274100 |
| 2025-01-02 | 90.29 | $89.50 | 274326 |
| 2024-12-31 | 90.55 | $90.77 | 169753 |
| 2024-12-30 | 90.59 | $90.68 | 240400 |
| 2024-12-27 | 90.66 | $90.25 | 186514 |
| 2024-12-26 | 90.84 | $90.29 | 137446 |
| 2024-12-24 | 91.04 | $90.50 | 95500 |
| 2024-12-23 | 91.24 | $89.67 | 193812 |
| 2024-12-20 | 91.64 | $90.06 | 814232 |
| 2024-12-19 | 92.03 | $88.57 | 285328 |
| 2024-12-18 | 92.80 | $89.21 | 323500 |
| 2024-12-17 | 93.56 | $90.91 | 276400 |
| 2024-12-16 | 94.08 | $91.53 | 334844 |
| 2024-12-13 | 94.55 | $95.42 | 273222 |
| 2024-12-12 | 94.27 | $94.89 | 379836 |
| 2024-12-11 | 94.05 | $94.86 | 645610 |
| 2024-12-10 | 93.80 | $94.24 | 438700 |
| 2024-12-09 | 93.63 | $92.92 | 250130 |
| 2024-12-06 | 93.72 | $94.69 | 297400 |
| 2024-12-05 | 93.44 | $94.44 | 375800 |
| 2024-12-04 | 93.16 | $93.91 | 404200 |
| 2024-12-03 | 92.95 | $92.70 | 205420 |
| 2024-12-02 | 92.96 | $94.27 | 256303 |
| 2024-11-29 | 92.64 | $93.43 | 206025 |
| 2024-11-27 | 92.44 | $92.90 | 371110 |
| 2024-11-26 | 92.32 | $92.93 | 450546 |
| 2024-11-25 | 92.18 | $94.06 | 386000 |
| 2024-11-22 | 91.77 | $93.00 | 321831 |
| 2024-11-21 | 91.52 | $92.31 | 335200 |
| 2024-11-20 | 91.37 | $94.20 | 392800 |
| 2024-11-19 | 90.81 | $89.04 | 316505 |
| 2024-11-18 | 91.24 | $87.89 | 451914 |
| 2024-11-15 | 91.99 | $91.71 | 312644 |
| 2024-11-14 | 92.06 | $96.30 | 424427 |
| 2024-11-13 | 91.17 | $97.25 | 354936 |
| 2024-11-12 | 89.94 | $95.82 | 377900 |
| 2024-11-11 | 88.82 | $96.29 | 383100 |
| 2024-11-08 | 87.43 | $92.74 | 543430 |
| 2024-11-07 | 86.58 | $92.99 | 526400 |
| 2024-11-06 | 85.56 | $93.08 | 476700 |
| 2024-11-05 | 84.37 | $83.82 | 407622 |
| 2024-11-04 | 84.96 | $82.00 | 665427 |
| 2024-11-01 | 86.06 | $84.03 | 417202 |
| 2024-10-31 | 86.93 | $84.89 | 566300 |
| 2024-10-30 | 87.77 | $85.64 | 572319 |
| 2024-10-29 | 88.61 | $86.83 | 948400 |
| 2024-10-28 | 89.36 | $82.65 | 1.0M |
| 2024-10-25 | 91.13 | $80.31 | 2.1M |
| 2024-10-24 | 93.68 | $91.63 | 420673 |
| 2024-10-23 | 94.27 | $93.31 | 295310 |
| 2024-10-22 | 94.60 | $92.04 | 311537 |
| 2024-10-21 | 95.27 | $91.26 | 297400 |
| 2024-10-18 | 96.21 | $93.79 | 399300 |
| 2024-10-17 | 96.77 | $96.93 | 144244 |
| 2024-10-16 | 96.76 | $96.38 | 141300 |
| 2024-10-15 | 96.86 | $96.82 | 276500 |
| 2024-10-14 | 96.89 | $98.03 | 114200 |
| 2024-10-11 | 96.67 | $97.50 | 151100 |
| 2024-10-10 | 96.53 | $96.66 | 196300 |
| 2024-10-09 | 96.55 | $97.58 | 223800 |
| 2024-10-08 | 96.38 | $96.52 | 190100 |
| 2024-10-07 | 96.40 | $96.66 | 250200 |
| 2024-10-04 | 96.40 | $98.20 | 142403 |
| 2024-10-03 | 96.09 | $96.98 | 402400 |
| 2024-10-02 | 95.98 | $96.14 | 254600 |
| 2024-10-01 | 96.04 | $96.50 | 428512 |
| 2024-09-30 | 96.03 | $96.97 | 182500 |
| 2024-09-27 | 95.93 | $96.21 | 168619 |
| 2024-09-26 | 95.98 | $95.61 | 198925 |
| 2024-09-25 | 96.16 | $95.31 | 184700 |
| 2024-09-24 | 96.45 | $95.84 | 367304 |
| 2024-09-23 | 96.68 | $96.61 | 448100 |
| 2024-09-20 | 96.78 | $96.79 | 602445 |
| 2024-09-19 | 96.87 | $98.41 | 150849 |
| 2024-09-18 | 96.64 | $97.65 | 147700 |
| 2024-09-17 | 96.53 | $97.29 | 163700 |
| 2024-09-16 | 96.49 | $97.98 | 139700 |
| 2024-09-13 | 96.30 | $97.85 | 167400 |
| 2024-09-12 | 96.12 | $96.00 | 167313 |
| 2024-09-11 | 96.30 | $95.16 | 295800 |
| 2024-09-10 | 96.70 | $94.31 | 206800 |
| 2024-09-09 | 97.35 | $92.97 | 353400 |
| 2024-09-06 | 98.39 | $94.07 | 268200 |
| 2024-09-05 | 99.38 | $97.19 | 150701 |
| 2024-09-04 | 99.86 | $99.79 | 178200 |
| 2024-09-03 | 99.87 | $99.68 | 201800 |
| 2024-08-30 | 99.91 | $102.83 | 403609 |
| 2024-08-29 | 99.29 | $102.90 | 206514 |
| 2024-08-28 | 98.56 | $102.54 | 256131 |
| 2024-08-27 | 97.79 | $102.06 | 226700 |
| 2024-08-26 | 97.01 | $101.08 | 221209 |
| 2024-08-23 | 96.31 | $102.60 | 357249 |
| 2024-08-22 | 95.19 | $98.74 | 263921 |
| 2024-08-21 | 94.72 | $96.50 | 168200 |
| 2024-08-20 | 94.66 | $95.68 | 254219 |
| 2024-08-19 | 94.77 | $96.89 | 220818 |
| 2024-08-16 | 94.67 | $95.86 | 199316 |
| 2024-08-15 | 94.79 | $95.62 | 300349 |
| 2024-08-14 | 95.00 | $93.34 | 323131 |
| 2024-08-13 | 95.74 | $93.30 | 184200 |
| 2024-08-12 | 96.63 | $92.56 | 159500 |
| 2024-08-09 | 97.83 | $93.53 | 194314 |
| 2024-08-08 | 99.04 | $94.12 | 212507 |
| 2024-08-07 | 100.32 | $92.88 | 290551 |
| 2024-08-06 | 102.09 | $95.20 | 239826 |
| 2024-08-05 | 103.65 | $96.42 | 289917 |
| 2024-08-02 | 105.22 | $100.47 | 276942 |
| 2024-08-01 | 106.17 | $102.12 | 286400 |
| 2024-07-31 | 106.93 | $104.25 | 361272 |
| 2024-07-30 | 107.36 | $106.44 | 395871 |
| 2024-07-29 | 107.39 | $103.87 | 475807 |
| 2024-07-26 | 107.95 | $110.99 | 594045 |
| 2024-07-25 | 107.09 | $108.85 | 418700 |
| 2024-07-24 | 106.54 | $108.01 | 227700 |
| 2024-07-23 | 106.07 | $108.05 | 343947 |
| 2024-07-22 | 105.50 | $108.87 | 386508 |
| 2024-07-19 | 104.67 | $107.80 | 294900 |
| 2024-07-18 | 103.92 | $107.49 | 268326 |
| 2024-07-17 | 103.12 | $109.68 | 533828 |
| 2024-07-16 | 101.72 | $109.67 | 519300 |
| 2024-07-15 | 100.10 | $108.10 | 742702 |
| 2024-07-12 | 98.57 | $101.17 | 409446 |
| 2024-07-11 | 98.25 | $101.10 | 808830 |
| 2024-07-10 | 97.92 | $97.07 | 214700 |
| 2024-07-09 | 98.39 | $97.72 | 387716 |
| 2024-07-08 | 98.82 | $98.39 | 320100 |
| 2024-07-05 | 99.19 | $98.40 | 278900 |
| 2024-07-03 | 99.63 | $99.34 | 105100 |
| 2024-07-02 | 99.96 | $99.66 | 337920 |
| 2024-07-01 | 100.28 | $99.10 | 329100 |
| 2024-06-28 | 100.79 | $100.00 | 506900 |
| 2024-06-27 | 101.20 | $100.23 | 319433 |
| 2024-06-26 | 101.65 | $100.40 | 339500 |
| 2024-06-25 | 102.13 | $102.16 | 282844 |
| 2024-06-24 | 102.34 | $103.50 | 349808 |
| 2024-06-21 | 102.31 | $103.35 | 388617 |
| 2024-06-20 | 102.31 | $103.75 | 428300 |
| 2024-06-18 | 102.25 | $102.85 | 552600 |
| 2024-06-17 | 102.38 | $102.30 | 258200 |
| 2024-06-14 | 102.65 | $102.43 | 233200 |
| 2024-06-13 | 102.96 | $102.18 | 283631 |
| 2024-06-12 | 103.38 | $104.42 | 261210 |
| 2024-06-11 | 103.40 | $105.11 | 233400 |
| 2024-06-10 | 103.30 | $105.10 | 217122 |
| 2024-06-07 | 103.20 | $105.81 | 205732 |
| 2024-06-06 | 102.95 | $105.25 | 650432 |
| 2024-06-05 | 102.80 | $105.45 | 223900 |
| 2024-06-04 | 102.59 | $105.15 | 290915 |
| 2024-06-03 | 102.43 | $104.80 | 304936 |
| 2024-05-31 | 102.35 | $103.97 | 443912 |
| 2024-05-30 | 102.44 | $104.04 | 222400 |
| 2024-05-29 | 102.56 | $105.46 | 405300 |
| 2024-05-28 | 102.42 | $106.95 | 483500 |
| 2024-05-24 | 101.97 | $107.54 | 520306 |
| 2024-05-23 | 101.35 | $107.35 | 352900 |
| 2024-05-22 | 100.70 | $106.76 | 373200 |
| 2024-05-21 | 100.11 | $104.47 | 286130 |
| 2024-05-20 | 99.94 | $102.86 | 254019 |
| 2024-05-17 | 100.13 | $103.92 | 184506 |
| 2024-05-16 | 100.16 | $103.19 | 199539 |
| 2024-05-15 | 100.39 | $102.79 | 201800 |
| 2024-05-14 | 100.79 | $101.03 | 174112 |
| 2024-05-13 | 101.67 | $101.99 | 171500 |
| 2024-05-10 | 102.54 | $103.46 | 251041 |
| 2024-05-09 | 103.29 | $102.48 | 236900 |
| 2024-05-08 | 104.41 | $103.23 | 240400 |
| 2024-05-07 | 105.60 | $105.01 | 366507 |
| 2024-05-06 | 106.65 | $102.32 | 369426 |
| 2024-05-03 | 108.48 | $101.13 | 275916 |
| 2024-05-02 | 110.90 | $101.93 | 317300 |
| 2024-05-01 | 113.58 | $101.75 | 458100 |
| 2024-04-30 | 116.76 | $100.37 | 661200 |
| 2024-04-29 | 120.77 | $103.31 | 597729 |
| 2024-04-26 | 124.82 | $105.72 | 774248 |
| 2024-04-25 | 129.03 | $126.78 | 254737 |
| 2024-04-24 | 129.48 | $127.60 | 221800 |
| 2024-04-23 | 129.82 | $129.66 | 136313 |
| 2024-04-22 | 129.79 | $129.68 | 115643 |
| 2024-04-19 | 129.74 | $128.26 | 169442 |
| 2024-04-18 | 129.97 | $129.50 | 295200 |
| 2024-04-17 | 129.98 | $129.12 | 193000 |
| 2024-04-16 | 130.06 | $126.81 | 96000 |
| 2024-04-15 | 130.64 | $126.73 | 150500 |
| 2024-04-12 | 131.33 | $128.05 | 136745 |
| 2024-04-11 | 131.83 | $131.17 | 252226 |
| 2024-04-10 | 131.75 | $129.80 | 207400 |
| 2024-04-09 | 131.93 | $130.98 | 185715 |
| 2024-04-08 | 131.88 | $129.65 | 178100 |
| 2024-04-05 | 132.08 | $128.82 | 175400 |
| 2024-04-04 | 132.48 | $127.85 | 178708 |
| 2024-04-03 | 133.14 | $133.56 | 186721 |
| 2024-04-02 | 132.68 | $132.30 | 218200 |
| 2024-04-01 | 132.39 | $132.41 | 199501 |
| 2024-03-28 | 132.01 | $132.49 | 232900 |
| 2024-03-27 | 131.54 | $132.26 | 149103 |
| 2024-03-26 | 131.02 | $131.66 | 157612 |
| 2024-03-25 | 130.52 | $131.20 | 105945 |
| 2024-03-22 | 130.03 | $131.78 | 140200 |
| 2024-03-21 | 129.31 | $132.21 | 248539 |
| 2024-03-20 | 128.38 | $129.92 | 204800 |
| 2024-03-19 | 127.76 | $129.00 | 165200 |
| 2024-03-18 | 127.22 | $127.11 | 191600 |
| 2024-03-15 | 126.98 | $125.65 | 245800 |
| 2024-03-14 | 127.00 | $126.10 | 164601 |
| 2024-03-13 | 126.91 | $126.24 | 214240 |
| 2024-03-12 | 126.77 | $124.77 | 179400 |
| 2024-03-11 | 126.89 | $123.23 | 225500 |
| 2024-03-08 | 127.35 | $126.05 | 169200 |
| 2024-03-07 | 127.26 | $125.31 | 180513 |
| 2024-03-06 | 127.30 | $125.17 | 201440 |
| 2024-03-05 | 127.35 | $124.58 | 158441 |
| 2024-03-04 | 127.52 | $127.17 | 184847 |
| 2024-03-01 | 127.14 | $127.60 | 254041 |
| 2024-02-29 | 126.59 | $128.01 | 288702 |
| 2024-02-28 | 125.85 | $128.16 | 244838 |
| 2024-02-27 | 124.93 | $131.20 | 232009 |
| 2024-02-26 | 123.20 | $129.50 | 323000 |
| 2024-02-23 | 121.54 | $128.36 | 269800 |
| 2024-02-22 | 119.83 | $124.60 | 289330 |
| 2024-02-21 | 118.64 | $123.42 | 310800 |
| 2024-02-20 | 117.49 | $123.24 | 484345 |
| 2024-02-16 | 116.20 | $127.18 | 812775 |
| 2024-02-15 | 113.87 | $117.34 | 438400 |
| 2024-02-14 | 113.24 | $113.15 | 310761 |
| 2024-02-13 | 113.39 | $111.68 | 274500 |
| 2024-02-12 | 113.89 | $113.66 | 189119 |
| 2024-02-09 | 114.06 | $112.63 | 268648 |
| 2024-02-08 | 114.47 | $112.04 | 428600 |
| 2024-02-07 | 115.09 | $114.67 | 190533 |
| 2024-02-06 | 115.25 | $115.99 | 127700 |
| 2024-02-05 | 115.16 | $114.97 | 201241 |
| 2024-02-02 | 115.27 | $114.92 | 364140 |
| 2024-02-01 | 115.42 | $114.97 | 216414 |
| 2024-01-31 | 115.59 | $113.70 | 191500 |
| 2024-01-30 | 116.05 | $115.72 | 145800 |
| 2024-01-29 | 116.17 | $116.26 | 177900 |
| 2024-01-26 | 116.19 | $115.49 | 143100 |
| 2024-01-25 | 116.38 | $114.91 | 174314 |
| 2024-01-24 | 116.73 | $116.18 | 154644 |
| 2024-01-23 | 116.86 | $117.08 | 205131 |
| 2024-01-22 | 116.82 | $116.29 | 166830 |
| 2024-01-19 | 116.95 | $116.30 | 191116 |
| 2024-01-18 | 117.10 | $114.88 | 251500 |
| 2024-01-17 | 117.56 | $117.71 | 179600 |
| 2024-01-16 | 117.51 | $115.68 | 211000 |
| 2024-01-12 | 117.87 | $114.91 | 329804 |
| 2024-01-11 | 118.46 | $117.11 | 241111 |
| 2024-01-10 | 118.66 | $117.46 | 226840 |
| 2024-01-09 | 118.83 | $118.05 | 208207 |
| 2024-01-08 | 118.89 | $119.79 | 245712 |
| 2024-01-05 | 118.59 | $114.70 | 224800 |
| 2024-01-04 | 119.30 | $116.88 | 220804 |
| 2024-01-03 | 119.67 | $115.68 | 173600 |
| 2024-01-02 | 120.34 | $117.86 | 164822 |
| 2023-12-29 | 120.65 | $118.93 | 116002 |
| 2023-12-28 | 120.76 | $119.10 | 127430 |
| 2023-12-27 | 120.85 | $119.39 | 112200 |
| 2023-12-26 | 120.88 | $120.02 | 131400 |
| 2023-12-22 | 120.76 | $118.73 | 205500 |
| 2023-12-21 | 120.88 | $119.69 | 186636 |
| 2023-12-20 | 120.81 | $120.10 | 158407 |
| 2023-12-19 | 120.61 | $121.54 | 262800 |
| 2023-12-18 | 120.07 | $121.78 | 257548 |
| 2023-12-15 | 119.37 | $120.35 | 1.2M |
| 2023-12-14 | 118.84 | $121.47 | 357003 |
| 2023-12-13 | 117.98 | $121.18 | 308500 |
| 2023-12-12 | 117.03 | $120.71 | 208600 |
| 2023-12-11 | 116.00 | $117.32 | 250200 |
| 2023-12-08 | 115.52 | $114.74 | 231540 |
| 2023-12-07 | 115.50 | $114.61 | 196400 |
| 2023-12-06 | 115.49 | $115.10 | 197928 |
| 2023-12-05 | 115.36 | $116.32 | 181900 |
| 2023-12-04 | 114.95 | $118.30 | 290400 |
| 2023-12-01 | 114.04 | $118.19 | 258606 |
| 2023-11-30 | 113.00 | $115.93 | 252943 |
| 2023-11-29 | 112.26 | $113.93 | 208300 |
| 2023-11-28 | 111.82 | $114.74 | 383013 |
| 2023-11-27 | 111.14 | $114.29 | 253918 |
| 2023-11-24 | 110.44 | $112.86 | 134200 |
| 2023-11-22 | 109.94 | $112.95 | 155034 |
| 2023-11-21 | 109.33 | $111.03 | 185400 |
| 2023-11-20 | 109.03 | $111.16 | 290800 |
| 2023-11-17 | 108.66 | $112.50 | 227878 |
| 2023-11-16 | 107.95 | $109.77 | 318500 |
| 2023-11-15 | 107.71 | $112.46 | 282800 |
| 2023-11-14 | 106.88 | $112.79 | 257028 |
| 2023-11-13 | 105.85 | $109.85 | 246333 |
| 2023-11-10 | 105.29 | $108.99 | 229534 |
| 2023-11-09 | 104.84 | $107.67 | 262238 |
| 2023-11-08 | 104.62 | $105.49 | 285200 |
| 2023-11-07 | 104.83 | $106.02 | 342600 |
| 2023-11-06 | 104.99 | $103.84 | 255301 |
| 2023-11-03 | 105.65 | $104.23 | 238024 |
| 2023-11-02 | 106.36 | $102.91 | 301224 |
| 2023-11-01 | 107.48 | $101.62 | 501300 |
| 2023-10-31 | 109.07 | $102.75 | 432518 |
| 2023-10-30 | 110.70 | $102.87 | 328420 |
| 2023-10-27 | 112.56 | $104.24 | 419731 |
| 2023-10-26 | 114.45 | $109.99 | 369900 |
| 2023-10-25 | 115.43 | $108.92 | 296065 |
| 2023-10-24 | 116.79 | $112.93 | 300600 |
| 2023-10-23 | 117.53 | $112.34 | 350933 |
| 2023-10-20 | 118.50 | $113.38 | 399344 |
| 2023-10-19 | 119.39 | $115.07 | 212328 |
| 2023-10-18 | 120.07 | $117.29 | 201404 |
| 2023-10-17 | 120.37 | $119.92 | 274639 |
| 2023-10-16 | 120.14 | $120.40 | 229400 |
| 2023-10-13 | 119.77 | $119.17 | 150803 |
| 2023-10-12 | 119.58 | $119.28 | 193000 |
| 2023-10-11 | 119.32 | $119.41 | 181413 |
| 2023-10-10 | 118.97 | $119.61 | 265145 |
| 2023-10-09 | 118.51 | $120.29 | 238817 |
| 2023-10-06 | 117.81 | $118.81 | 283300 |
| 2023-10-05 | 117.30 | $116.36 | 312100 |
| 2023-10-04 | 117.21 | $115.79 | 222100 |
| 2023-10-03 | 117.21 | $114.20 | 192500 |
| 2023-10-02 | 117.53 | $115.93 | 216600 |
| 2023-09-29 | 117.52 | $116.48 | 265446 |
| 2023-09-28 | 117.37 | $117.52 | 511636 |
| 2023-09-27 | 116.97 | $116.90 | 330828 |
| 2023-09-26 | 116.60 | $113.18 | 347200 |
| 2023-09-25 | 116.95 | $115.36 | 253400 |
| 2023-09-22 | 116.87 | $114.69 | 250300 |
| 2023-09-21 | 116.89 | $116.12 | 378400 |
| 2023-09-20 | 116.60 | $117.19 | 277206 |
| 2023-09-19 | 116.01 | $116.51 | 366200 |
| 2023-09-18 | 115.45 | $114.94 | 463000 |
| 2023-09-15 | 115.10 | $118.03 | 716474 |
| 2023-09-14 | 114.03 | $117.33 | 552015 |
| 2023-09-13 | 112.91 | $114.51 | 547943 |
| 2023-09-12 | 112.18 | $112.95 | 454200 |
| 2023-09-11 | 111.65 | $112.93 | 445900 |
| 2023-09-08 | 111.01 | $113.00 | 590221 |
| 2023-09-07 | 110.25 | $111.65 | 609200 |
| 2023-09-06 | 109.62 | $109.95 | 451700 |
| 2023-09-05 | 109.24 | $109.38 | 595800 |
| 2023-09-01 | 108.91 | $110.97 | 2.2M |
| 2023-08-31 | 108.17 | $110.93 | 890100 |
| 2023-08-30 | 107.30 | $107.34 | 1.2M |
| 2023-08-29 | 107.04 | $106.00 | 878800 |
| 2023-08-28 | 107.01 | $106.29 | 3.5M |
| 2023-08-25 | 106.90 | $106.06 | 4.8M |
| 2023-08-24 | 106.80 | $105.58 | 3.2M |
| 2023-08-23 | 106.78 | $106.45 | 341300 |
| 2023-08-22 | 106.55 | $105.15 | 237442 |
| 2023-08-21 | 106.55 | $105.26 | 222287 |
| 2023-08-18 | 106.51 | $105.34 | 337833 |
| 2023-08-17 | 106.43 | $104.78 | 433600 |
| 2023-08-16 | 106.43 | $105.44 | 361537 |
| 2023-08-15 | 106.28 | $106.42 | 316100 |
| 2023-08-14 | 105.88 | $106.51 | 409800 |
| 2023-08-11 | 105.38 | $105.94 | 307300 |
| 2023-08-10 | 104.90 | $105.03 | 195500 |
| 2023-08-09 | 104.52 | $104.79 | 317400 |
| 2023-08-08 | 104.11 | $105.26 | 372442 |
| 2023-08-07 | 103.52 | $105.49 | 577349 |
| 2023-08-04 | 102.76 | $104.29 | 503316 |
| 2023-08-03 | 102.13 | $104.27 | 421300 |
| 2023-08-02 | 101.37 | $103.68 | 557946 |
| 2023-08-01 | 100.61 | $104.61 | 373400 |
| 2023-07-31 | 99.52 | $105.23 | 404340 |
| 2023-07-28 | 98.11 | $100.41 | 369529 |
| 2023-07-27 | 97.49 | $101.00 | 538615 |
| 2023-07-26 | 96.63 | $95.66 | 232200 |
| 2023-07-25 | 96.75 | $96.53 | 320200 |
| 2023-07-24 | 96.71 | $97.84 | 298800 |
| 2023-07-21 | 96.38 | $96.80 | 172409 |
| 2023-07-20 | 96.21 | $97.90 | 202000 |
| 2023-07-19 | 95.78 | $98.19 | 153138 |
| 2023-07-18 | 95.22 | $98.36 | 222616 |
| 2023-07-17 | 94.53 | $97.94 | 242142 |
| 2023-07-14 | 93.82 | $95.20 | 271400 |
| 2023-07-13 | 93.57 | $92.80 | 266419 |
| 2023-07-12 | 93.79 | $92.00 | 266431 |
| 2023-07-11 | 94.21 | $93.11 | 195530 |
| 2023-07-10 | 94.48 | $92.52 | 177540 |
| 2023-07-07 | 94.90 | $91.02 | 297900 |
| 2023-07-06 | 95.72 | $92.26 | 228325 |
| 2023-07-05 | 96.40 | $94.13 | 263219 |
| 2023-07-03 | 96.79 | $96.00 | 172900 |
| 2023-06-30 | 96.85 | $94.97 | 306532 |
| 2023-06-29 | 97.13 | $94.96 | 220237 |
| 2023-06-28 | 97.44 | $94.86 | 226500 |
| 2023-06-27 | 97.82 | $94.73 | 287423 |
| 2023-06-26 | 98.28 | $94.27 | 395807 |
| 2023-06-23 | 98.90 | $94.35 | 455900 |
| 2023-06-22 | 99.59 | $96.59 | 203624 |
| 2023-06-21 | 99.90 | $97.26 | 274200 |
| 2023-06-20 | 100.10 | $97.82 | 380000 |
| 2023-06-16 | 100.19 | $98.03 | 598300 |
| 2023-06-15 | 100.24 | $98.55 | 555900 |
| 2023-06-14 | 100.16 | $99.61 | 431500 |
| 2023-06-13 | 99.83 | $103.00 | 645200 |
| 2023-06-12 | 98.70 | $103.35 | 862648 |
| 2023-06-09 | 97.30 | $106.85 | 2.6M |
| 2023-06-08 | 94.92 | $97.32 | 209900 |
| 2023-06-07 | 94.14 | $97.67 | 252544 |
| 2023-06-06 | 93.16 | $95.37 | 263818 |
| 2023-06-05 | 92.50 | $93.17 | 236242 |
| 2023-06-02 | 92.18 | $94.53 | 360500 |
| 2023-06-01 | 91.52 | $91.62 | 305439 |
| 2023-05-31 | 91.36 | $88.87 | 382807 |
| 2023-05-30 | 91.74 | $88.34 | 312900 |
| 2023-05-26 | 92.29 | $89.78 | 197000 |
| 2023-05-25 | 92.61 | $89.47 | 277612 |
| 2023-05-24 | 93.03 | $89.91 | 311330 |
| 2023-05-23 | 93.42 | $92.42 | 222000 |
| 2023-05-22 | 93.33 | $93.57 | 182449 |
| 2023-05-19 | 92.97 | $92.39 | 278625 |
| 2023-05-18 | 92.78 | $92.47 | 236900 |
| 2023-05-17 | 92.52 | $91.95 | 207513 |
| 2023-05-16 | 92.32 | $90.84 | 442912 |
| 2023-05-15 | 92.31 | $93.27 | 178500 |
| 2023-05-12 | 91.76 | $91.76 | 229300 |
| 2023-05-11 | 91.43 | $88.81 | 184020 |
| 2023-05-10 | 91.64 | $90.24 | 207900 |
| 2023-05-09 | 91.58 | $90.43 | 187133 |
| 2023-05-08 | 91.44 | $90.69 | 217925 |
| 2023-05-05 | 91.21 | $91.51 | 412732 |
| 2023-05-04 | 90.75 | $89.88 | 543200 |
| 2023-05-03 | 90.53 | $94.25 | 1.1M |
| 2023-05-02 | 89.34 | $93.14 | 793600 |
| 2023-05-01 | 88.18 | $92.26 | 400628 |
| 2023-04-28 | 87.00 | $92.78 | 903019 |
| 2023-04-27 | 85.51 | $90.97 | 743472 |
| 2023-04-26 | 84.14 | $82.00 | 472800 |
| 2023-04-25 | 84.44 | $82.00 | 726240 |
| 2023-04-24 | 84.78 | $85.77 | 797715 |
| 2023-04-21 | 84.37 | $85.54 | 299400 |
| 2023-04-20 | 83.93 | $84.61 | 172300 |
| 2023-04-19 | 83.61 | $84.18 | 240200 |
| 2023-04-18 | 83.31 | $84.99 | 190500 |
| 2023-04-17 | 82.80 | $84.76 | 236113 |
| 2023-04-14 | 82.24 | $83.98 | 269943 |
| 2023-04-13 | 81.74 | $85.07 | 326104 |
| 2023-04-12 | 80.94 | $83.99 | 423400 |
| 2023-04-11 | 80.23 | $82.71 | 265600 |
| 2023-04-10 | 79.67 | $81.66 | 414025 |
| 2023-04-06 | 79.24 | $80.18 | 420716 |
| 2023-04-05 | 79.06 | $80.53 | 396900 |
| 2023-04-04 | 78.77 | $80.66 | 444308 |
| 2023-04-03 | 78.41 | $80.28 | 288124 |
| 2023-03-31 | 78.08 | $80.61 | 257608 |
| 2023-03-30 | 77.64 | $78.83 | 244300 |
| 2023-03-29 | 77.50 | $77.71 | 211111 |
| 2023-03-28 | 77.57 | $77.23 | 277932 |
| 2023-03-27 | 77.77 | $76.74 | 442618 |
| 2023-03-24 | 78.11 | $76.45 | 254128 |
| 2023-03-23 | 78.58 | $76.61 | 221710 |
| 2023-03-22 | 79.08 | $77.37 | 334100 |
| 2023-03-21 | 79.51 | $78.69 | 258500 |
| 2023-03-20 | 79.74 | $77.72 | 270500 |
| 2023-03-17 | 80.21 | $76.69 | 463547 |
| 2023-03-16 | 80.97 | $77.75 | 369900 |
| 2023-03-15 | 81.63 | $77.00 | 412014 |
| 2023-03-14 | 82.55 | $77.80 | 362100 |
| 2023-03-13 | 83.44 | $75.74 | 589417 |
| 2023-03-10 | 84.90 | $79.90 | 488700 |
| 2023-03-09 | 85.71 | $83.58 | 389615 |
| 2023-03-08 | 85.87 | $84.77 | 230600 |
| 2023-03-07 | 85.77 | $85.13 | 324536 |
| 2023-03-06 | 85.57 | $84.43 | 249000 |
| 2023-03-03 | 85.47 | $83.95 | 267400 |
| 2023-03-02 | 85.44 | $83.57 | 342700 |
| 2023-03-01 | 85.46 | $82.60 | 355238 |
| 2023-02-28 | 85.67 | $82.87 | 439400 |
| 2023-02-27 | 85.84 | $84.23 | 358531 |
| 2023-02-24 | 85.72 | $84.08 | 405600 |
| 2023-02-23 | 85.60 | $86.00 | 407015 |
| 2023-02-22 | 85.02 | $86.90 | 585232 |
| 2023-02-21 | 84.14 | $87.09 | 687300 |
| 2023-02-17 | 83.06 | $91.05 | 931200 |
| 2023-02-16 | 80.94 | $88.08 | 1.3M |
| 2023-02-15 | 79.09 | $80.37 | 468375 |
| 2023-02-14 | 78.56 | $78.83 | 374513 |
| 2023-02-13 | 78.25 | $78.23 | 186629 |
| 2023-02-10 | 78.01 | $77.81 | 245927 |
| 2023-02-09 | 77.80 | $77.17 | 269512 |
| 2023-02-08 | 77.68 | $77.49 | 321200 |
| 2023-02-07 | 77.47 | $76.76 | 152714 |
| 2023-02-06 | 77.36 | $76.46 | 161200 |
| 2023-02-03 | 77.28 | $78.25 | 296500 |
| 2023-02-02 | 76.80 | $79.46 | 432715 |
| 2023-02-01 | 75.97 | $75.44 | 332923 |
| 2023-01-31 | 75.84 | $75.45 | 299800 |
| 2023-01-30 | 75.68 | $74.35 | 467513 |
| 2023-01-27 | 75.72 | $74.98 | 419521 |
| 2023-01-26 | 75.61 | $76.04 | 275644 |
| 2023-01-25 | 75.25 | $75.08 | 517837 |
| 2023-01-24 | 75.02 | $76.05 | 252300 |
| 2023-01-23 | 74.54 | $76.11 | 357101 |
| 2023-01-20 | 73.95 | $76.10 | 267100 |
| 2023-01-19 | 73.26 | $73.73 | 323512 |
| 2023-01-18 | 72.94 | $73.64 | 399242 |
| 2023-01-17 | 72.59 | $73.08 | 274800 |
| 2023-01-13 | 72.28 | $74.88 | 232649 |
| 2023-01-12 | 71.54 | $74.22 | 308300 |
| 2023-01-11 | 70.81 | $73.97 | 405900 |
| 2023-01-10 | 70.00 | $73.69 | 328026 |
| 2023-01-09 | 69.12 | $72.29 | 367737 |
| 2023-01-06 | 68.40 | $72.55 | 285600 |
| 2023-01-05 | 67.49 | $69.57 | 229241 |
| 2023-01-04 | 67.08 | $70.19 | 228100 |
| 2023-01-03 | 66.46 | $69.38 | 293700 |
| 2022-12-30 | 65.93 | $67.80 | 187300 |
| 2022-12-29 | 65.64 | $68.31 | 228041 |
| 2022-12-28 | 65.21 | $65.98 | 199300 |
| 2022-12-27 | 65.20 | $66.32 | 228810 |
| 2022-12-23 | 65.14 | $65.41 | 212040 |
| 2022-12-22 | 65.26 | $64.94 | 309600 |
| 2022-12-21 | 65.51 | $65.38 | 195912 |
| 2022-12-20 | 65.72 | $63.01 | 161500 |
| 2022-12-19 | 66.47 | $62.81 | 179348 |
| 2022-12-16 | 67.39 | $64.52 | 311811 |
| 2022-12-15 | 68.10 | $65.48 | 250624 |
| 2022-12-14 | 68.73 | $67.53 | 239100 |
| 2022-12-13 | 69.03 | $68.18 | 217216 |
| 2022-12-12 | 69.24 | $67.71 | 189006 |
| 2022-12-09 | 69.59 | $67.65 | 219902 |
| 2022-12-08 | 70.00 | $68.35 | 258900 |
| 2022-12-07 | 70.33 | $67.07 | 373300 |
| 2022-12-06 | 70.99 | $71.49 | 555320 |
| 2022-12-05 | 70.81 | $71.65 | 568100 |
| 2022-12-02 | 70.58 | $71.74 | 377534 |
| 2022-12-01 | 70.28 | $71.92 | 310900 |
| 2022-11-30 | 69.89 | $72.47 | 469727 |
| 2022-11-29 | 69.32 | $70.72 | 258600 |
| 2022-11-28 | 69.04 | $70.48 | 261037 |
| 2022-11-25 | 68.75 | $70.78 | 90044 |
| 2022-11-23 | 68.37 | $70.60 | 126635 |
| 2022-11-22 | 67.95 | $70.01 | 245900 |
| 2022-11-21 | 67.61 | $69.94 | 196100 |
| 2022-11-18 | 67.22 | $69.37 | 354545 |
| 2022-11-17 | 66.91 | $69.39 | 346741 |
| 2022-11-16 | 66.54 | $69.07 | 313316 |
| 2022-11-15 | 66.19 | $69.63 | 332900 |
| 2022-11-14 | 65.68 | $69.24 | 342600 |
| 2022-11-11 | 65.18 | $68.25 | 300845 |
| 2022-11-10 | 64.83 | $68.81 | 657400 |
| 2022-11-09 | 64.31 | $66.48 | 621533 |
| 2022-11-08 | 64.22 | $66.58 | 567500 |
| 2022-11-07 | 64.12 | $67.04 | 710214 |
| 2022-11-04 | 63.92 | $61.75 | 220628 |
| 2022-11-03 | 64.83 | $61.31 | 284400 |
| 2022-11-02 | 66.00 | $62.75 | 414817 |
| 2022-11-01 | 67.07 | $64.85 | 375700 |
| 2022-10-31 | 67.89 | $64.98 | 516100 |
| 2022-10-28 | 68.83 | $65.33 | 382447 |
| 2022-10-27 | 69.86 | $64.24 | 667944 |
| 2022-10-26 | 71.31 | $65.68 | 881700 |
| 2022-10-25 | 72.68 | $76.56 | 310900 |
| 2022-10-24 | 72.00 | $74.31 | 166627 |
| 2022-10-21 | 71.69 | $73.51 | 122400 |
| 2022-10-20 | 71.50 | $73.16 | 228200 |
| 2022-10-19 | 71.37 | $74.71 | 418300 |
| 2022-10-18 | 70.91 | $73.54 | 271915 |
| 2022-10-17 | 70.63 | $73.07 | 163200 |
| 2022-10-14 | 70.42 | $70.14 | 152400 |
| 2022-10-13 | 70.82 | $72.74 | 168300 |
| 2022-10-12 | 70.74 | $70.99 | 165207 |
| 2022-10-11 | 71.04 | $70.70 | 229427 |
| 2022-10-10 | 71.46 | $71.14 | 95846 |
| 2022-10-07 | 71.88 | $71.21 | 171044 |
| 2022-10-06 | 72.36 | $73.05 | 142332 |
| 2022-10-05 | 72.56 | $74.97 | 137600 |
| 2022-10-04 | 72.39 | $75.28 | 233700 |
| 2022-10-03 | 72.16 | $73.94 | 181418 |
| 2022-09-30 | 72.19 | $71.22 | 227821 |
| 2022-09-29 | 72.82 | $71.65 | 196515 |
| 2022-09-28 | 73.47 | $73.30 | 178300 |
| 2022-09-27 | 73.91 | $71.55 | 153000 |
| 2022-09-26 | 74.81 | $71.82 | 164200 |
| 2022-09-23 | 75.81 | $72.81 | 167145 |
| 2022-09-22 | 76.78 | $74.55 | 106400 |
| 2022-09-21 | 77.56 | $76.23 | 145500 |
| 2022-09-20 | 78.12 | $77.16 | 207000 |
| 2022-09-19 | 78.58 | $77.75 | 122737 |
| 2022-09-16 | 79.02 | $76.35 | 325100 |
| 2022-09-15 | 79.82 | $76.25 | 340000 |
| 2022-09-14 | 80.79 | $77.10 | 237141 |
| 2022-09-13 | 81.75 | $77.38 | 313600 |
| 2022-09-12 | 82.80 | $82.06 | 167038 |
| 2022-09-09 | 83.05 | $82.16 | 149900 |
| 2022-09-08 | 83.32 | $81.46 | 173540 |
| 2022-09-07 | 83.78 | $82.46 | 164500 |
| 2022-09-06 | 84.11 | $81.25 | 142948 |
| 2022-09-02 | 84.74 | $80.42 | 163700 |
| 2022-09-01 | 85.66 | $82.56 | 196537 |
| 2022-08-31 | 86.26 | $82.40 | 158700 |
| 2022-08-30 | 87.00 | $81.69 | 120300 |
| 2022-08-29 | 87.99 | $83.50 | 106900 |
| 2022-08-26 | 88.76 | $84.12 | 196300 |
| 2022-08-25 | 89.50 | $86.67 | 126905 |
| 2022-08-24 | 89.82 | $87.11 | 126039 |
| 2022-08-23 | 90.08 | $87.44 | 110004 |
| 2022-08-22 | 90.29 | $88.31 | 189200 |
| 2022-08-19 | 90.34 | $89.52 | 186216 |
| 2022-08-18 | 90.11 | $89.19 | 264800 |
| 2022-08-17 | 89.90 | $90.26 | 170300 |
| 2022-08-16 | 89.42 | $90.98 | 305444 |
| 2022-08-15 | 88.68 | $91.97 | 279700 |
| 2022-08-12 | 87.59 | $91.43 | 229505 |
| 2022-08-11 | 86.43 | $89.16 | 287800 |
| 2022-08-10 | 85.54 | $89.28 | 341500 |
| 2022-08-09 | 84.47 | $86.37 | 259036 |
| 2022-08-08 | 83.83 | $85.96 | 322500 |
| 2022-08-05 | 83.16 | $84.14 | 143200 |
| 2022-08-04 | 82.76 | $83.98 | 222300 |
| 2022-08-03 | 82.31 | $84.00 | 213925 |
| 2022-08-02 | 81.78 | $81.96 | 191300 |
| 2022-08-01 | 81.59 | $82.43 | 172400 |
| 2022-07-29 | 81.27 | $82.50 | 236800 |
| 2022-07-28 | 80.86 | $82.32 | 228036 |
| 2022-07-27 | 80.43 | $81.55 | 444924 |
| 2022-07-26 | 80.08 | $78.86 | 210545 |
| 2022-07-25 | 80.24 | $80.91 | 212300 |
| 2022-07-22 | 79.98 | $80.72 | 192800 |
| 2022-07-21 | 79.72 | $82.56 | 131305 |
| 2022-07-20 | 79.03 | $81.56 | 193000 |
| 2022-07-19 | 78.43 | $80.06 | 137617 |
| 2022-07-18 | 78.05 | $77.78 | 166038 |
| 2022-07-15 | 78.08 | $78.46 | 166300 |
| 2022-07-14 | 77.98 | $77.80 | 93323 |
| 2022-07-13 | 78.00 | $78.11 | 133400 |
| 2022-07-12 | 77.95 | $79.04 | 137200 |
| 2022-07-11 | 77.70 | $79.53 | 115400 |
| 2022-07-08 | 77.31 | $80.84 | 251800 |
| 2022-07-07 | 76.58 | $80.73 | 310526 |
| 2022-07-06 | 75.76 | $79.06 | 157816 |
| 2022-07-05 | 75.16 | $78.11 | 170512 |
| 2022-07-01 | 74.67 | $77.80 | 152700 |
| 2022-06-30 | 74.18 | $77.62 | 444014 |
| 2022-06-29 | 73.66 | $75.59 | 179700 |
| 2022-06-28 | 73.49 | $75.61 | 165999 |
| 2022-06-27 | 73.31 | $77.14 | 251443 |
| 2022-06-24 | 72.79 | $76.61 | 893706 |
| 2022-06-23 | 72.31 | $74.52 | 243239 |
| 2022-06-22 | 72.21 | $73.18 | 227400 |
| 2022-06-21 | 72.40 | $72.67 | 253900 |
| 2022-06-17 | 72.75 | $70.39 | 365301 |
| 2022-06-16 | 73.65 | $70.04 | 293039 |
| 2022-06-15 | 74.80 | $74.08 | 306707 |
| 2022-06-14 | 75.29 | $74.48 | 370800 |
| 2022-06-13 | 75.79 | $73.44 | 246200 |
| 2022-06-10 | 76.61 | $76.54 | 225107 |
| 2022-06-09 | 76.92 | $77.89 | 215700 |
| 2022-06-08 | 77.02 | $79.07 | 167000 |
| 2022-06-07 | 76.89 | $80.43 | 172803 |
| 2022-06-06 | 76.48 | $79.27 | 196337 |
| 2022-06-03 | 76.26 | $79.28 | 174900 |
| 2022-06-02 | 76.03 | $79.97 | 208120 |
| 2022-06-01 | 75.63 | $78.73 | 413300 |
| 2022-05-31 | 75.46 | $78.54 | 417915 |
| 2022-05-27 | 75.32 | $78.50 | 250811 |
| 2022-05-26 | 75.20 | $77.70 | 357407 |
| 2022-05-25 | 75.25 | $74.46 | 432739 |
| 2022-05-24 | 76.03 | $74.91 | 301600 |
| 2022-05-23 | 76.86 | $76.14 | 444200 |
| 2022-05-20 | 77.60 | $75.35 | 428300 |
| 2022-05-19 | 78.66 | $74.99 | 789600 |
| 2022-05-18 | 79.99 | $76.78 | 450602 |
| 2022-05-17 | 81.18 | $81.79 | 460218 |
| 2022-05-16 | 81.53 | $79.77 | 450622 |
| 2022-05-13 | 82.38 | $80.61 | 573110 |
| 2022-05-12 | 83.22 | $79.23 | 398026 |
| 2022-05-11 | 84.51 | $80.06 | 330800 |
| 2022-05-10 | 85.85 | $81.08 | 286726 |
| 2022-05-09 | 87.21 | $81.98 | 282305 |
| 2022-05-06 | 88.61 | $84.38 | 636400 |
| 2022-05-05 | 89.74 | $84.98 | 451135 |
| 2022-05-04 | 90.94 | $88.40 | 253225 |
| 2022-05-03 | 91.62 | $88.19 | 282600 |
| 2022-05-02 | 92.46 | $88.35 | 352149 |
| 2022-04-29 | 93.40 | $88.70 | 292238 |
| 2022-04-28 | 94.42 | $92.65 | 353731 |
| 2022-04-27 | 94.77 | $91.19 | 697200 |
| 2022-04-26 | 95.49 | $91.11 | 513716 |
| 2022-04-25 | 96.33 | $92.62 | 498500 |
| 2022-04-22 | 96.98 | $93.25 | 474323 |
| 2022-04-21 | 97.60 | $96.25 | 444200 |
| 2022-04-20 | 97.67 | $98.57 | 602600 |
| 2022-04-19 | 97.25 | $97.78 | 298200 |
| 2022-04-18 | 96.93 | $95.54 | 701200 |
| 2022-04-14 | 97.01 | $96.00 | 422700 |
| 2022-04-13 | 97.00 | $95.65 | 414300 |
| 2022-04-12 | 97.04 | $94.27 | 526619 |
| 2022-04-11 | 97.37 | $93.54 | 1.0M |
| 2022-04-08 | 97.90 | $94.89 | 432835 |
| 2022-04-07 | 98.21 | $95.59 | 460809 |
| 2022-04-06 | 98.40 | $95.87 | 402600 |
| 2022-04-05 | 98.55 | $96.12 | 312400 |
| 2022-04-04 | 98.64 | $98.23 | 472847 |
| 2022-04-01 | 98.29 | $99.26 | 526509 |
| 2022-03-31 | 97.64 | $98.36 | 548700 |
| 2022-03-30 | 97.05 | $102.19 | 477500 |
| 2022-03-29 | 95.54 | $102.77 | 853300 |
| 2022-03-28 | 93.65 | $97.23 | 710901 |
| 2022-03-25 | 92.60 | $95.25 | 926700 |
| 2022-03-24 | 91.79 | $95.30 | 967141 |
| 2022-03-23 | 90.83 | $92.53 | 381948 |
| 2022-03-22 | 90.29 | $92.69 | 993140 |
| 2022-03-21 | 89.62 | $93.68 | 557407 |
| 2022-03-18 | 88.63 | $92.83 | 1.5M |
| 2022-03-17 | 87.65 | $90.06 | 1.3M |
| 2022-03-16 | 87.10 | $90.00 | 3.0M |
| 2022-03-15 | 86.47 | $87.89 | 1.7M |
| 2022-03-14 | 86.19 | $86.06 | 947217 |
| 2022-03-11 | 86.24 | $85.17 | 356400 |
| 2022-03-10 | 86.50 | $86.35 | 257039 |
| 2022-03-09 | 86.54 | $86.58 | 339406 |
| 2022-03-08 | 86.55 | $86.83 | 464124 |
| 2022-03-07 | 86.50 | $86.35 | 518600 |
| 2022-03-04 | 86.55 | $87.80 | 404600 |
| 2022-03-03 | 86.30 | $87.50 | 477044 |
| 2022-03-02 | 86.08 | $88.18 | 320600 |
| 2022-03-01 | 85.68 | $86.35 | 773911 |
| 2022-02-28 | 85.61 | $87.31 | 277400 |
| 2022-02-25 | 85.32 | $88.72 | 804600 |
| 2022-02-24 | 84.70 | $85.97 | 592003 |
| 2022-02-23 | 84.56 | $85.53 | 933200 |
| 2022-02-22 | 84.50 | $83.98 | 1.0M |
| 2022-02-18 | 84.76 | $87.04 | 838642 |
| 2022-02-17 | 84.43 | $87.74 | 1.5M |
| 2022-02-16 | 83.91 | $81.22 | 821428 |
| 2022-02-15 | 84.69 | $86.16 | 876515 |
| 2022-02-14 | 84.56 | $84.41 | 321112 |
| 2022-02-11 | 84.78 | $83.99 | 328903 |
| 2022-02-10 | 85.15 | $86.62 | 342117 |
| 2022-02-09 | 85.02 | $88.65 | 157300 |
| 2022-02-08 | 84.46 | $89.09 | 192431 |
| 2022-02-07 | 83.73 | $86.25 | 184203 |
| 2022-02-04 | 83.50 | $86.59 | 189007 |
| 2022-02-03 | 83.17 | $86.27 | 253500 |
| 2022-02-02 | 82.87 | $86.50 | 191800 |
| 2022-02-01 | 82.50 | $85.74 | 170100 |
| 2022-01-31 | 82.25 | $85.20 | 200600 |
| 2022-01-28 | 82.10 | $83.60 | 204502 |
| 2022-01-27 | 82.28 | $81.43 | 260300 |
| 2022-01-26 | 82.98 | $80.74 | 295600 |
| 2022-01-25 | 83.96 | $82.69 | 217901 |
| 2022-01-24 | 84.71 | $85.66 | 270000 |
| 2022-01-21 | 84.97 | $83.07 | 215644 |
| 2022-01-20 | 85.85 | $83.83 | 276444 |
| 2022-01-19 | 86.74 | $84.38 | 215700 |
| 2022-01-18 | 87.67 | $83.41 | 197725 |
| 2022-01-14 | 88.98 | $85.80 | 161126 |
| 2022-01-13 | 90.01 | $87.15 | 142839 |
| 2022-01-12 | 90.93 | $88.40 | 170233 |
| 2022-01-11 | 91.76 | $89.37 | 183628 |
| 2022-01-10 | 92.53 | $90.24 | 186521 |
| 2022-01-07 | 93.26 | $90.28 | 167000 |
| 2022-01-06 | 94.10 | $92.47 | 198614 |
| 2022-01-05 | 94.62 | $93.69 | 187800 |
| 2022-01-04 | 94.98 | $97.41 | 119130 |
| 2022-01-03 | 94.63 | $96.44 | 161536 |
| 2021-12-31 | 94.42 | $95.26 | 115511 |
| 2021-12-30 | 94.45 | $95.64 | 95421 |
| 2021-12-29 | 94.41 | $96.97 | 116600 |
| 2021-12-28 | 94.09 | $97.50 | 174333 |
| 2021-12-27 | 93.63 | $96.96 | 99040 |
| 2021-12-23 | 93.22 | $94.57 | 74400 |
| 2021-12-22 | 93.26 | $94.04 | 145234 |
| 2021-12-21 | 93.43 | $93.83 | 141830 |
| 2021-12-20 | 93.70 | $90.73 | 235200 |
| 2021-12-17 | 94.68 | $92.44 | 482122 |
| 2021-12-16 | 95.47 | $91.81 | 224237 |
| 2021-12-15 | 96.54 | $95.37 | 170700 |
| 2021-12-14 | 97.04 | $93.74 | 211400 |
| 2021-12-13 | 97.98 | $96.04 | 157200 |
| 2021-12-10 | 98.59 | $96.32 | 256800 |
| 2021-12-09 | 99.26 | $95.93 | 139507 |
| 2021-12-08 | 100.12 | $98.10 | 174200 |
| 2021-12-07 | 100.67 | $98.73 | 198100 |
| 2021-12-06 | 101.18 | $98.95 | 351730 |
| 2021-12-03 | 101.72 | $96.18 | 284135 |
| 2021-12-02 | 102.94 | $98.14 | 283218 |
| 2021-12-01 | 103.95 | $94.86 | 392801 |
| 2021-11-30 | 105.80 | $100.30 | 374000 |
| 2021-11-29 | 106.80 | $103.72 | 151803 |
| 2021-11-26 | 107.23 | $102.47 | 131620 |
| 2021-11-24 | 107.97 | $106.51 | 123800 |
| 2021-11-23 | 107.97 | $107.79 | 176811 |
| 2021-11-22 | 107.69 | $106.13 | 159900 |
| 2021-11-19 | 107.69 | $105.76 | 167528 |
| 2021-11-18 | 107.75 | $105.83 | 201713 |
| 2021-11-17 | 107.79 | $107.03 | 242200 |
| 2021-11-16 | 107.56 | $108.35 | 230420 |
| 2021-11-15 | 107.00 | $107.32 | 264800 |
| 2021-11-12 | 106.54 | $108.44 | 196300 |
| 2021-11-11 | 105.76 | $108.07 | 219821 |
| 2021-11-10 | 104.92 | $105.47 | 255901 |
| 2021-11-09 | 104.46 | $106.47 | 197500 |
| 2021-11-08 | 103.71 | $106.65 | 272400 |
| 2021-11-05 | 102.78 | $106.15 | 1.7M |
| 2021-11-04 | 101.80 | $102.90 | 420619 |
| 2021-11-03 | 101.33 | $103.70 | 256916 |
| 2021-11-02 | 100.61 | $101.94 | 316520 |
| 2021-11-01 | 100.13 | $101.53 | 382200 |
| 2021-10-29 | 99.64 | $101.25 | 241216 |
| 2021-10-28 | 99.14 | $100.17 | 248700 |
| 2021-10-27 | 98.77 | $98.00 | 332200 |
| 2021-10-26 | 98.79 | $98.49 | 492320 |
| 2021-10-25 | 98.71 | $97.02 | 309724 |
| 2021-10-22 | 98.91 | $96.95 | 387326 |
| 2021-10-21 | 99.15 | $96.95 | 162817 |
| 2021-10-20 | 99.42 | $96.88 | 139400 |
| 2021-10-19 | 99.74 | $97.47 | 156733 |
| 2021-10-18 | 99.98 | $98.61 | 125033 |
| 2021-10-15 | 99.99 | $98.70 | 188448 |
| 2021-10-14 | 99.98 | $98.36 | 192921 |
| 2021-10-13 | 100.02 | $99.60 | 145302 |
| 2021-10-12 | 99.79 | $99.79 | 167500 |
| 2021-10-11 | 99.47 | $99.66 | 65800 |
| 2021-10-08 | 99.11 | $99.96 | 130300 |
| 2021-10-07 | 98.61 | $100.58 | 222700 |
| 2021-10-06 | 97.89 | $98.93 | 172440 |
| 2021-10-05 | 97.38 | $99.57 | 177300 |
| 2021-10-04 | 96.64 | $96.89 | 108363 |
| 2021-10-01 | 96.34 | $96.54 | 159928 |
| 2021-09-30 | 96.04 | $94.58 | 180800 |
| 2021-09-29 | 96.10 | $95.28 | 114724 |
| 2021-09-28 | 96.01 | $94.44 | 198700 |
| 2021-09-27 | 96.07 | $95.55 | 101821 |
| 2021-09-24 | 95.89 | $96.37 | 130100 |
| 2021-09-23 | 95.49 | $95.83 | 170949 |
| 2021-09-22 | 95.13 | $95.11 | 140300 |
| 2021-09-21 | 94.84 | $94.69 | 167744 |
| 2021-09-20 | 94.59 | $94.92 | 343421 |
| 2021-09-17 | 94.23 | $93.65 | 518750 |
| 2021-09-16 | 94.07 | $93.37 | 149100 |
| 2021-09-15 | 93.92 | $93.04 | 158124 |
| 2021-09-14 | 93.81 | $91.51 | 142700 |
| 2021-09-13 | 93.98 | $92.70 | 157700 |
| 2021-09-10 | 93.92 | $92.00 | 285400 |
| 2021-09-09 | 93.97 | $92.00 | 125927 |
| 2021-09-08 | 94.01 | $92.29 | 167226 |
| 2021-09-07 | 93.98 | $92.47 | 348900 |
| 2021-09-03 | 93.89 | $92.05 | 142100 |
| 2021-09-02 | 93.85 | $92.70 | 200739 |
| 2021-09-01 | 93.65 | $92.68 | 131742 |
| 2021-08-31 | 93.39 | $92.08 | 184400 |
| 2021-08-30 | 93.19 | $91.02 | 219700 |
| 2021-08-27 | 93.16 | $91.74 | 248683 |
| 2021-08-26 | 92.95 | $91.15 | 238722 |
| 2021-08-25 | 92.81 | $91.45 | 127300 |
| 2021-08-24 | 92.55 | $92.07 | 117345 |
| 2021-08-23 | 92.09 | $91.64 | 104828 |
| 2021-08-20 | 91.61 | $91.29 | 154919 |
| 2021-08-19 | 91.11 | $91.12 | 228000 |
| 2021-08-18 | 90.53 | $89.13 | 199100 |
| 2021-08-17 | 90.25 | $90.29 | 199000 |
| 2021-08-16 | 89.65 | $91.06 | 123207 |
| 2021-08-13 | 88.77 | $90.64 | 155341 |
| 2021-08-12 | 87.80 | $89.78 | 433107 |
| 2021-08-11 | 86.83 | $89.77 | 136222 |
| 2021-08-10 | 85.68 | $88.41 | 136707 |
| 2021-08-09 | 84.60 | $86.92 | 266900 |
| 2021-08-06 | 83.65 | $87.21 | 212523 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
70.14
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
33.43
Average
84.87
Maximum
133.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 70.14 | $70.48 | 565166 |
| 2026-07-31 | 69.00 | $65.83 | 572300 |
| 2026-07-30 | 69.00 | $71.67 | 699278 |
| 2026-07-29 | 67.06 | $70.23 | 484800 |
| 2026-07-28 | 65.07 | $68.38 | 469284 |
| 2026-07-27 | 63.17 | $64.06 | 458913 |
| 2026-07-24 | 62.16 | $61.75 | 352600 |
| 2026-07-23 | 61.60 | $60.35 | 515601 |
| 2026-07-22 | 61.30 | $60.03 | 391022 |
| 2026-07-21 | 60.97 | $59.94 | 388535 |
| 2026-07-20 | 60.54 | $60.69 | 304949 |
| 2026-07-17 | 59.72 | $59.56 | 300403 |
| 2026-07-16 | 59.02 | $60.47 | 459544 |
| 2026-07-15 | 57.82 | $57.40 | 292100 |
| 2026-07-14 | 57.28 | $56.84 | 309700 |
| 2026-07-13 | 56.74 | $57.56 | 221037 |
| 2026-07-10 | 55.79 | $55.54 | 178423 |
| 2026-07-09 | 55.24 | $54.79 | 313130 |
| 2026-07-08 | 54.74 | $55.00 | 250984 |
| 2026-07-07 | 54.03 | $55.85 | 313943 |
| 2026-07-06 | 52.84 | $54.70 | 335607 |
| 2026-07-02 | 51.72 | $55.21 | 393828 |
| 2026-07-01 | 50.15 | $53.19 | 452454 |
| 2026-06-30 | 48.86 | $49.49 | 325900 |
| 2026-06-29 | 48.43 | $50.65 | 334447 |
| 2026-06-26 | 47.52 | $49.91 | 534217 |
| 2026-06-25 | 46.64 | $47.25 | 342900 |
| 2026-06-24 | 46.39 | $47.21 | 367200 |
| 2026-06-23 | 46.10 | $45.82 | 434100 |
| 2026-06-22 | 46.17 | $43.10 | 467039 |
| 2026-06-18 | 47.11 | $45.29 | 459600 |
| 2026-06-17 | 47.55 | $45.58 | 511700 |
| 2026-06-16 | 47.98 | $46.56 | 258300 |
| 2026-06-15 | 48.16 | $46.68 | 305300 |
| 2026-06-12 | 48.32 | $47.38 | 226522 |
| 2026-06-11 | 48.27 | $47.82 | 280842 |
| 2026-06-10 | 48.04 | $47.87 | 272643 |
| 2026-06-09 | 47.71 | $47.82 | 379100 |
| 2026-06-08 | 47.29 | $46.75 | 229409 |
| 2026-06-05 | 47.09 | $46.64 | 328500 |
| 2026-06-04 | 46.86 | $46.27 | 314700 |
| 2026-06-03 | 46.65 | $45.40 | 505900 |
| 2026-06-02 | 46.65 | $48.10 | 398248 |
| 2026-06-01 | 45.77 | $48.92 | 494500 |
| 2026-05-29 | 44.40 | $45.68 | 805200 |
| 2026-05-28 | 43.75 | $45.41 | 477940 |
| 2026-05-27 | 43.02 | $43.62 | 584012 |
| 2026-05-26 | 42.68 | $42.46 | 365000 |
| 2026-05-22 | 42.62 | $42.78 | 527600 |
| 2026-05-21 | 42.44 | $41.83 | 290632 |
| 2026-05-20 | 42.51 | $42.62 | 409367 |
| 2026-05-19 | 42.34 | $42.66 | 593821 |
| 2026-05-18 | 42.10 | $42.87 | 558949 |
| 2026-05-15 | 41.74 | $40.52 | 510600 |
| 2026-05-14 | 42.03 | $39.64 | 318100 |
| 2026-05-13 | 42.65 | $39.64 | 471400 |
| 2026-05-12 | 43.39 | $41.45 | 309500 |
| 2026-05-11 | 43.70 | $41.89 | 510833 |
| 2026-05-08 | 43.91 | $42.80 | 289400 |
| 2026-05-07 | 43.85 | $42.87 | 421536 |
| 2026-05-06 | 43.73 | $40.89 | 339027 |
| 2026-05-05 | 44.18 | $42.40 | 420900 |
| 2026-05-04 | 44.21 | $42.94 | 449300 |
| 2026-05-01 | 44.04 | $44.47 | 519212 |
| 2026-04-30 | 43.31 | $45.78 | 635691 |
| 2026-04-29 | 41.97 | $42.85 | 479908 |
| 2026-04-28 | 41.24 | $41.85 | 427400 |
| 2026-04-27 | 40.65 | $40.30 | 387627 |
| 2026-04-24 | 40.39 | $40.11 | 300900 |
| 2026-04-23 | 40.13 | $38.91 | 308700 |
| 2026-04-22 | 40.16 | $40.73 | 333148 |
| 2026-04-21 | 39.61 | $40.57 | 462532 |
| 2026-04-20 | 38.97 | $40.12 | 540000 |
| 2026-04-17 | 38.33 | $38.77 | 441023 |
| 2026-04-16 | 37.96 | $38.85 | 276800 |
| 2026-04-15 | 37.48 | $38.30 | 316900 |
| 2026-04-14 | 37.08 | $37.71 | 271839 |
| 2026-04-13 | 36.77 | $37.31 | 553700 |
| 2026-04-10 | 36.53 | $34.63 | 308237 |
| 2026-04-09 | 37.08 | $36.13 | 437400 |
| 2026-04-08 | 37.29 | $36.28 | 372300 |
| 2026-04-07 | 37.50 | $37.17 | 279951 |
| 2026-04-06 | 37.48 | $37.61 | 336949 |
| 2026-04-02 | 37.32 | $37.80 | 639600 |
| 2026-04-01 | 37.07 | $35.95 | 590307 |
| 2026-03-31 | 37.36 | $36.43 | 540500 |
| 2026-03-30 | 37.57 | $37.74 | 556500 |
| 2026-03-27 | 37.42 | $38.01 | 417726 |
| 2026-03-26 | 37.16 | $37.71 | 311311 |
| 2026-03-25 | 36.95 | $36.99 | 653019 |
| 2026-03-24 | 36.93 | $37.94 | 425039 |
| 2026-03-23 | 36.64 | $38.90 | 535700 |
| 2026-03-20 | 35.99 | $37.83 | 855146 |
| 2026-03-19 | 35.58 | $36.83 | 404300 |
| 2026-03-18 | 35.42 | $37.36 | 399736 |
| 2026-03-17 | 35.10 | $37.64 | 449422 |
| 2026-03-16 | 34.66 | $37.14 | 365600 |
| 2026-03-13 | 34.34 | $36.39 | 368300 |
| 2026-03-12 | 34.24 | $36.13 | 639935 |
| 2026-03-11 | 34.26 | $36.20 | 513201 |
| 2026-03-10 | 34.32 | $36.36 | 508641 |
| 2026-03-09 | 34.42 | $37.20 | 429501 |
| 2026-03-06 | 34.34 | $39.01 | 508400 |
| 2026-03-05 | 33.76 | $37.90 | 534700 |
| 2026-03-04 | 33.48 | $36.92 | 489220 |
| 2026-03-03 | 33.55 | $37.91 | 491429 |
| 2026-03-02 | 33.43 | $37.60 | 542724 |
| 2026-02-27 | 33.48 | $38.08 | 1.3M |
| 2026-02-26 | 33.50 | $37.71 | 861366 |
| 2026-02-25 | 33.77 | $35.75 | 653049 |
| 2026-02-24 | 34.84 | $34.40 | 848696 |
| 2026-02-23 | 36.70 | $33.85 | 987573 |
| 2026-02-20 | 39.25 | $38.48 | 805135 |
| 2026-02-19 | 41.01 | $42.68 | 790907 |
| 2026-02-18 | 41.93 | $42.53 | 769441 |
| 2026-02-17 | 43.20 | $41.76 | 1.5M |
| 2026-02-13 | 45.09 | $39.82 | 1.3M |
| 2026-02-12 | 48.09 | $40.35 | 1.2M |
| 2026-02-11 | 51.66 | $45.26 | 978128 |
| 2026-02-10 | 54.50 | $51.43 | 762848 |
| 2026-02-09 | 56.06 | $52.90 | 409917 |
| 2026-02-06 | 57.52 | $55.96 | 385135 |
| 2026-02-05 | 58.35 | $55.73 | 810000 |
| 2026-02-04 | 59.45 | $56.65 | 502103 |
| 2026-02-03 | 60.52 | $57.92 | 723936 |
| 2026-02-02 | 61.41 | $62.59 | 478500 |
| 2026-01-30 | 61.02 | $61.24 | 450400 |
| 2026-01-29 | 60.97 | $58.46 | 356724 |
| 2026-01-28 | 61.79 | $57.73 | 345200 |
| 2026-01-27 | 63.01 | $60.99 | 470000 |
| 2026-01-26 | 63.44 | $62.85 | 338619 |
| 2026-01-23 | 63.37 | $62.72 | 307411 |
| 2026-01-22 | 63.30 | $63.59 | 239300 |
| 2026-01-21 | 62.91 | $62.87 | 249704 |
| 2026-01-20 | 62.65 | $60.63 | 338600 |
| 2026-01-16 | 63.02 | $62.70 | 230931 |
| 2026-01-15 | 62.79 | $63.21 | 238707 |
| 2026-01-14 | 62.33 | $62.13 | 281595 |
| 2026-01-13 | 62.08 | $61.53 | 321310 |
| 2026-01-12 | 61.95 | $62.60 | 235300 |
| 2026-01-09 | 61.44 | $62.47 | 236400 |
| 2026-01-08 | 60.83 | $62.05 | 378538 |
| 2026-01-07 | 60.21 | $60.49 | 585300 |
| 2026-01-06 | 59.93 | $61.02 | 346914 |
| 2026-01-05 | 59.41 | $60.22 | 627300 |
| 2026-01-02 | 59.03 | $57.17 | 506600 |
| 2025-12-31 | 59.52 | $59.13 | 244100 |
| 2025-12-30 | 59.50 | $59.44 | 340800 |
| 2025-12-29 | 59.35 | $59.35 | 238200 |
| 2025-12-26 | 59.20 | $58.65 | 269800 |
| 2025-12-24 | 59.22 | $57.93 | 140500 |
| 2025-12-23 | 59.47 | $57.54 | 203300 |
| 2025-12-22 | 59.89 | $58.89 | 286041 |
| 2025-12-19 | 59.95 | $58.28 | 1.1M |
| 2025-12-18 | 60.21 | $59.83 | 541400 |
| 2025-12-17 | 60.01 | $61.51 | 470300 |
| 2025-12-16 | 59.23 | $60.69 | 388830 |
| 2025-12-15 | 58.52 | $60.11 | 354623 |
| 2025-12-12 | 57.83 | $59.29 | 403300 |
| 2025-12-11 | 57.25 | $58.31 | 367500 |
| 2025-12-10 | 56.85 | $56.26 | 519600 |
| 2025-12-09 | 57.02 | $55.77 | 287500 |
| 2025-12-08 | 57.38 | $56.36 | 236400 |
| 2025-12-05 | 57.63 | $56.99 | 300000 |
| 2025-12-04 | 57.74 | $57.72 | 335100 |
| 2025-12-03 | 57.65 | $58.06 | 347042 |
| 2025-12-02 | 57.43 | $57.34 | 222144 |
| 2025-12-01 | 57.39 | $58.14 | 290500 |
| 2025-11-28 | 57.09 | $58.60 | 127438 |
| 2025-11-26 | 56.59 | $58.49 | 247900 |
| 2025-11-25 | 56.02 | $58.82 | 237000 |
| 2025-11-24 | 55.24 | $57.50 | 400629 |
| 2025-11-21 | 54.73 | $57.77 | 432017 |
| 2025-11-20 | 54.06 | $54.86 | 377241 |
| 2025-11-19 | 54.18 | $55.00 | 359100 |
| 2025-11-18 | 54.33 | $55.27 | 286024 |
| 2025-11-17 | 54.47 | $54.78 | 301200 |
| 2025-11-14 | 54.82 | $55.70 | 271500 |
| 2025-11-13 | 55.00 | $55.92 | 349113 |
| 2025-11-12 | 55.19 | $55.53 | 391648 |
| 2025-11-11 | 55.58 | $56.34 | 380015 |
| 2025-11-10 | 55.84 | $54.52 | 427500 |
| 2025-11-07 | 56.78 | $55.78 | 672000 |
| 2025-11-06 | 57.56 | $55.22 | 558143 |
| 2025-11-05 | 58.73 | $58.15 | 691707 |
| 2025-11-04 | 59.25 | $58.01 | 1.3M |
| 2025-11-03 | 59.95 | $60.02 | 663300 |
| 2025-10-31 | 60.19 | $60.00 | 715619 |
| 2025-10-30 | 60.52 | $61.23 | 599000 |
| 2025-10-29 | 60.55 | $58.61 | 856800 |
| 2025-10-28 | 61.45 | $62.75 | 392917 |
| 2025-10-27 | 61.24 | $62.25 | 386202 |
| 2025-10-24 | 61.18 | $63.33 | 342000 |
| 2025-10-23 | 60.78 | $62.69 | 352600 |
| 2025-10-22 | 60.52 | $61.74 | 336900 |
| 2025-10-21 | 60.55 | $61.93 | 272200 |
| 2025-10-20 | 60.55 | $61.17 | 231600 |
| 2025-10-17 | 60.82 | $61.21 | 249503 |
| 2025-10-16 | 61.18 | $60.45 | 532914 |
| 2025-10-15 | 61.90 | $60.93 | 369741 |
| 2025-10-14 | 62.65 | $62.94 | 258615 |
| 2025-10-13 | 62.96 | $62.49 | 275916 |
| 2025-10-10 | 63.50 | $61.52 | 368700 |
| 2025-10-09 | 64.50 | $63.80 | 234534 |
| 2025-10-08 | 65.02 | $64.94 | 341322 |
| 2025-10-07 | 65.30 | $64.69 | 254900 |
| 2025-10-06 | 65.75 | $66.17 | 310002 |
| 2025-10-03 | 65.85 | $66.02 | 366220 |
| 2025-10-02 | 66.02 | $64.30 | 333200 |
| 2025-10-01 | 66.80 | $65.45 | 262704 |
| 2025-09-30 | 67.39 | $66.89 | 469512 |
| 2025-09-29 | 67.66 | $68.05 | 336241 |
| 2025-09-26 | 67.63 | $67.58 | 382403 |
| 2025-09-25 | 67.76 | $65.55 | 427213 |
| 2025-09-24 | 68.55 | $68.03 | 229326 |
| 2025-09-23 | 68.74 | $67.94 | 429141 |
| 2025-09-22 | 68.99 | $68.70 | 315744 |
| 2025-09-19 | 69.06 | $68.04 | 1.0M |
| 2025-09-18 | 69.34 | $68.02 | 345000 |
| 2025-09-17 | 69.70 | $68.06 | 353300 |
| 2025-09-16 | 70.10 | $68.49 | 221600 |
| 2025-09-15 | 70.45 | $68.51 | 289100 |
| 2025-09-12 | 70.86 | $69.01 | 310139 |
| 2025-09-11 | 71.17 | $71.56 | 261646 |
| 2025-09-10 | 70.73 | $68.00 | 364500 |
| 2025-09-09 | 71.30 | $68.26 | 270908 |
| 2025-09-08 | 71.89 | $69.54 | 227514 |
| 2025-09-05 | 72.17 | $70.66 | 241100 |
| 2025-09-04 | 72.13 | $71.59 | 282837 |
| 2025-09-03 | 71.75 | $71.19 | 540413 |
| 2025-09-02 | 71.38 | $71.22 | 404600 |
| 2025-08-29 | 70.89 | $72.42 | 392488 |
| 2025-08-28 | 69.88 | $71.06 | 420226 |
| 2025-08-27 | 69.06 | $71.12 | 456000 |
| 2025-08-26 | 68.03 | $69.70 | 493134 |
| 2025-08-25 | 67.20 | $68.57 | 353100 |
| 2025-08-22 | 66.54 | $69.00 | 1.7M |
| 2025-08-21 | 65.60 | $65.56 | 253300 |
| 2025-08-20 | 65.54 | $66.31 | 291500 |
| 2025-08-19 | 65.25 | $66.80 | 378966 |
| 2025-08-18 | 64.74 | $65.59 | 290624 |
| 2025-08-15 | 64.51 | $65.35 | 255729 |
| 2025-08-14 | 64.33 | $66.00 | 296800 |
| 2025-08-13 | 63.92 | $67.06 | 525500 |
| 2025-08-12 | 63.10 | $64.47 | 437900 |
| 2025-08-11 | 62.96 | $62.83 | 361300 |
| 2025-08-08 | 63.34 | $63.57 | 292304 |
| 2025-08-07 | 63.60 | $63.80 | 494036 |
| 2025-08-06 | 63.87 | $63.43 | 387044 |
| 2025-08-05 | 64.36 | $63.03 | 465526 |
| 2025-08-04 | 65.11 | $63.21 | 385600 |
| 2025-08-01 | 66.00 | $63.30 | 809233 |
| 2025-07-31 | 67.08 | $67.81 | 498116 |
| 2025-07-30 | 66.99 | $69.08 | 643716 |
| 2025-07-29 | 66.50 | $70.20 | 689800 |
| 2025-07-28 | 65.58 | $70.23 | 851900 |
| 2025-07-25 | 64.48 | $68.83 | 2.1M |
| 2025-07-24 | 63.63 | $65.72 | 547986 |
| 2025-07-23 | 63.64 | $66.00 | 386914 |
| 2025-07-22 | 63.62 | $65.61 | 526005 |
| 2025-07-21 | 63.78 | $63.74 | 355800 |
| 2025-07-18 | 64.64 | $63.90 | 360600 |
| 2025-07-17 | 65.69 | $64.67 | 545432 |
| 2025-07-16 | 66.79 | $65.64 | 429100 |
| 2025-07-15 | 67.88 | $65.83 | 296032 |
| 2025-07-14 | 69.19 | $68.99 | 388604 |
| 2025-07-11 | 69.84 | $68.71 | 429700 |
| 2025-07-10 | 70.77 | $71.20 | 394418 |
| 2025-07-09 | 71.15 | $71.64 | 404000 |
| 2025-07-08 | 71.52 | $72.12 | 580338 |
| 2025-07-07 | 71.86 | $71.67 | 411400 |
| 2025-07-03 | 72.45 | $74.36 | 144540 |
| 2025-07-02 | 72.36 | $74.01 | 345000 |
| 2025-07-01 | 72.40 | $75.19 | 565510 |
| 2025-06-30 | 72.13 | $73.14 | 370800 |
| 2025-06-27 | 72.49 | $72.67 | 779524 |
| 2025-06-26 | 73.12 | $73.42 | 402000 |
| 2025-06-25 | 73.70 | $72.97 | 442200 |
| 2025-06-24 | 74.60 | $75.13 | 268400 |
| 2025-06-23 | 75.06 | $74.50 | 345900 |
| 2025-06-20 | 75.85 | $74.72 | 1.4M |
| 2025-06-18 | 76.79 | $75.12 | 257717 |
| 2025-06-17 | 77.83 | $76.51 | 304513 |
| 2025-06-16 | 78.69 | $77.58 | 287500 |
| 2025-06-13 | 79.43 | $75.89 | 294522 |
| 2025-06-12 | 80.87 | $78.76 | 251100 |
| 2025-06-11 | 81.74 | $78.83 | 363700 |
| 2025-06-10 | 82.77 | $81.85 | 242500 |
| 2025-06-09 | 83.07 | $82.64 | 244718 |
| 2025-06-06 | 83.18 | $83.26 | 148900 |
| 2025-06-05 | 83.11 | $82.75 | 163400 |
| 2025-06-04 | 83.18 | $83.49 | 229700 |
| 2025-06-03 | 83.02 | $82.32 | 172600 |
| 2025-06-02 | 83.19 | $82.24 | 231531 |
| 2025-05-30 | 83.41 | $83.21 | 311106 |
| 2025-05-29 | 83.37 | $82.14 | 185300 |
| 2025-05-28 | 83.63 | $81.27 | 213542 |
| 2025-05-27 | 84.21 | $82.44 | 248030 |
| 2025-05-23 | 84.53 | $81.18 | 225714 |
| 2025-05-22 | 85.29 | $81.82 | 251000 |
| 2025-05-21 | 85.99 | $83.11 | 281400 |
| 2025-05-20 | 86.38 | $85.46 | 262200 |
| 2025-05-19 | 86.08 | $86.45 | 288800 |
| 2025-05-16 | 85.36 | $85.99 | 284460 |
| 2025-05-15 | 84.58 | $85.50 | 434823 |
| 2025-05-14 | 83.75 | $83.88 | 258815 |
| 2025-05-13 | 83.22 | $83.85 | 252700 |
| 2025-05-12 | 82.55 | $84.47 | 279317 |
| 2025-05-09 | 81.50 | $81.93 | 250853 |
| 2025-05-08 | 81.01 | $82.19 | 301815 |
| 2025-05-07 | 80.30 | $80.96 | 382818 |
| 2025-05-06 | 79.82 | $79.40 | 430407 |
| 2025-05-05 | 79.70 | $80.66 | 408700 |
| 2025-05-02 | 79.14 | $80.46 | 374048 |
| 2025-05-01 | 78.51 | $78.77 | 319700 |
| 2025-04-30 | 78.26 | $78.33 | 393249 |
| 2025-04-29 | 78.10 | $78.36 | 588541 |
| 2025-04-28 | 77.88 | $79.48 | 554422 |
| 2025-04-25 | 77.26 | $77.29 | 1.2M |
| 2025-04-24 | 77.19 | $77.58 | 958700 |
| 2025-04-23 | 77.01 | $76.83 | 320947 |
| 2025-04-22 | 77.03 | $76.20 | 281900 |
| 2025-04-21 | 77.26 | $74.31 | 321329 |
| 2025-04-17 | 78.13 | $76.43 | 606100 |
| 2025-04-16 | 78.51 | $78.43 | 247348 |
| 2025-04-15 | 78.34 | $78.75 | 214500 |
| 2025-04-14 | 78.01 | $79.72 | 305462 |
| 2025-04-11 | 77.30 | $78.63 | 290100 |
| 2025-04-10 | 76.78 | $76.75 | 329723 |
| 2025-04-09 | 76.75 | $77.84 | 619612 |
| 2025-04-08 | 76.36 | $72.68 | 461634 |
| 2025-04-07 | 77.52 | $73.65 | 555814 |
| 2025-04-04 | 78.62 | $73.73 | 532434 |
| 2025-04-03 | 79.93 | $77.19 | 324176 |
| 2025-04-02 | 80.42 | $79.54 | 275100 |
| 2025-04-01 | 80.24 | $79.39 | 271650 |
| 2025-03-31 | 80.05 | $79.24 | 488300 |
| 2025-03-28 | 79.84 | $79.06 | 237801 |
| 2025-03-27 | 79.63 | $80.90 | 290138 |
| 2025-03-26 | 78.76 | $79.10 | 311700 |
| 2025-03-25 | 78.26 | $78.46 | 382901 |
| 2025-03-24 | 77.83 | $79.73 | 495450 |
| 2025-03-21 | 76.91 | $76.69 | 1.9M |
| 2025-03-20 | 76.74 | $78.86 | 390685 |
| 2025-03-19 | 75.85 | $79.12 | 480000 |
| 2025-03-18 | 74.69 | $79.62 | 497900 |
| 2025-03-17 | 73.13 | $77.78 | 768400 |
| 2025-03-14 | 71.84 | $74.95 | 766700 |
| 2025-03-13 | 71.21 | $73.30 | 622100 |
| 2025-03-12 | 71.00 | $72.18 | 554700 |
| 2025-03-11 | 71.16 | $73.07 | 666300 |
| 2025-03-10 | 71.12 | $74.15 | 524231 |
| 2025-03-07 | 70.80 | $75.62 | 574500 |
| 2025-03-06 | 70.00 | $74.61 | 898700 |
| 2025-03-05 | 69.42 | $74.86 | 713100 |
| 2025-03-04 | 68.72 | $73.01 | 587999 |
| 2025-03-03 | 68.55 | $72.80 | 779800 |
| 2025-02-28 | 68.51 | $73.71 | 552131 |
| 2025-02-27 | 68.27 | $73.18 | 611100 |
| 2025-02-26 | 68.27 | $71.50 | 894533 |
| 2025-02-25 | 68.92 | $71.67 | 1.2M |
| 2025-02-24 | 69.79 | $69.03 | 1.3M |
| 2025-02-21 | 71.80 | $66.51 | 547426 |
| 2025-02-20 | 75.16 | $69.75 | 686800 |
| 2025-02-19 | 78.33 | $72.58 | 578826 |
| 2025-02-18 | 81.39 | $72.14 | 745900 |
| 2025-02-14 | 85.32 | $77.59 | 666958 |
| 2025-02-13 | 88.42 | $78.49 | 1.2M |
| 2025-02-12 | 91.94 | $92.13 | 371200 |
| 2025-02-11 | 91.93 | $92.14 | 306521 |
| 2025-02-10 | 91.91 | $93.96 | 480200 |
| 2025-02-07 | 91.31 | $88.01 | 463440 |
| 2025-02-06 | 92.47 | $90.41 | 222900 |
| 2025-02-05 | 93.13 | $91.24 | 212248 |
| 2025-02-04 | 93.65 | $92.72 | 173200 |
| 2025-02-03 | 93.82 | $92.32 | 245200 |
| 2025-01-31 | 94.14 | $93.39 | 408000 |
| 2025-01-30 | 94.17 | $91.57 | 307100 |
| 2025-01-29 | 94.77 | $94.56 | 225300 |
| 2025-01-28 | 94.54 | $94.66 | 219406 |
| 2025-01-27 | 94.20 | $95.72 | 369542 |
| 2025-01-24 | 93.44 | $93.76 | 185833 |
| 2025-01-23 | 93.12 | $94.35 | 234200 |
| 2025-01-22 | 92.54 | $94.31 | 186700 |
| 2025-01-21 | 91.82 | $93.73 | 298000 |
| 2025-01-17 | 91.13 | $90.37 | 230239 |
| 2025-01-16 | 91.36 | $92.26 | 284028 |
| 2025-01-15 | 91.03 | $92.91 | 182515 |
| 2025-01-14 | 90.43 | $91.87 | 131200 |
| 2025-01-13 | 90.03 | $91.45 | 196000 |
| 2025-01-10 | 89.68 | $89.83 | 312100 |
| 2025-01-08 | 89.79 | $90.19 | 255200 |
| 2025-01-07 | 89.81 | $90.23 | 185400 |
| 2025-01-06 | 89.84 | $89.80 | 290100 |
| 2025-01-03 | 90.03 | $91.42 | 274100 |
| 2025-01-02 | 89.76 | $89.50 | 274326 |
| 2024-12-31 | 90.04 | $90.77 | 169753 |
| 2024-12-30 | 90.01 | $90.68 | 240400 |
| 2024-12-27 | 90.01 | $90.25 | 186514 |
| 2024-12-26 | 90.16 | $90.29 | 137446 |
| 2024-12-24 | 90.35 | $90.50 | 95500 |
| 2024-12-23 | 90.53 | $89.67 | 193812 |
| 2024-12-20 | 91.03 | $90.06 | 814232 |
| 2024-12-19 | 91.52 | $88.57 | 285328 |
| 2024-12-18 | 92.60 | $89.21 | 323500 |
| 2024-12-17 | 93.71 | $90.91 | 276400 |
| 2024-12-16 | 94.53 | $91.53 | 334844 |
| 2024-12-13 | 95.31 | $95.42 | 273222 |
| 2024-12-12 | 95.02 | $94.89 | 379836 |
| 2024-12-11 | 94.81 | $94.86 | 645610 |
| 2024-12-10 | 94.56 | $94.24 | 438700 |
| 2024-12-09 | 94.42 | $92.92 | 250130 |
| 2024-12-06 | 94.67 | $94.69 | 297400 |
| 2024-12-05 | 94.38 | $94.44 | 375800 |
| 2024-12-04 | 94.10 | $93.91 | 404200 |
| 2024-12-03 | 93.92 | $92.70 | 205420 |
| 2024-12-02 | 94.05 | $94.27 | 256303 |
| 2024-11-29 | 93.71 | $93.43 | 206025 |
| 2024-11-27 | 93.54 | $92.90 | 371110 |
| 2024-11-26 | 93.49 | $92.93 | 450546 |
| 2024-11-25 | 93.40 | $94.06 | 386000 |
| 2024-11-22 | 92.92 | $93.00 | 321831 |
| 2024-11-21 | 92.66 | $92.31 | 335200 |
| 2024-11-20 | 92.55 | $94.20 | 392800 |
| 2024-11-19 | 91.82 | $89.04 | 316505 |
| 2024-11-18 | 92.55 | $87.89 | 451914 |
| 2024-11-15 | 93.79 | $91.71 | 312644 |
| 2024-11-14 | 94.07 | $96.30 | 424427 |
| 2024-11-13 | 92.95 | $97.25 | 354936 |
| 2024-11-12 | 91.26 | $95.82 | 377900 |
| 2024-11-11 | 89.66 | $96.29 | 383100 |
| 2024-11-08 | 87.58 | $92.74 | 543430 |
| 2024-11-07 | 86.18 | $92.99 | 526400 |
| 2024-11-06 | 84.44 | $93.08 | 476700 |
| 2024-11-05 | 82.34 | $83.82 | 407622 |
| 2024-11-04 | 82.78 | $82.00 | 665427 |
| 2024-11-01 | 83.96 | $84.03 | 417202 |
| 2024-10-31 | 84.82 | $84.89 | 566300 |
| 2024-10-30 | 85.66 | $85.64 | 572319 |
| 2024-10-29 | 86.50 | $86.83 | 948400 |
| 2024-10-28 | 87.21 | $82.65 | 1.0M |
| 2024-10-25 | 89.46 | $80.31 | 2.1M |
| 2024-10-24 | 92.98 | $91.63 | 420673 |
| 2024-10-23 | 93.71 | $93.31 | 295310 |
| 2024-10-22 | 94.08 | $92.04 | 311537 |
| 2024-10-21 | 94.96 | $91.26 | 297400 |
| 2024-10-18 | 96.29 | $93.79 | 399300 |
| 2024-10-17 | 97.11 | $96.93 | 144244 |
| 2024-10-16 | 97.12 | $96.38 | 141300 |
| 2024-10-15 | 97.31 | $96.82 | 276500 |
| 2024-10-14 | 97.39 | $98.03 | 114200 |
| 2024-10-11 | 97.10 | $97.50 | 151100 |
| 2024-10-10 | 96.92 | $96.66 | 196300 |
| 2024-10-09 | 96.96 | $97.58 | 223800 |
| 2024-10-08 | 96.73 | $96.52 | 190100 |
| 2024-10-07 | 96.77 | $96.66 | 250200 |
| 2024-10-04 | 96.79 | $98.20 | 142403 |
| 2024-10-03 | 96.32 | $96.98 | 402400 |
| 2024-10-02 | 96.14 | $96.14 | 254600 |
| 2024-10-01 | 96.20 | $96.50 | 428512 |
| 2024-09-30 | 96.16 | $96.97 | 182500 |
| 2024-09-27 | 95.98 | $96.21 | 168619 |
| 2024-09-26 | 96.00 | $95.61 | 198925 |
| 2024-09-25 | 96.23 | $95.31 | 184700 |
| 2024-09-24 | 96.62 | $95.84 | 367304 |
| 2024-09-23 | 96.92 | $96.61 | 448100 |
| 2024-09-20 | 97.06 | $96.79 | 602445 |
| 2024-09-19 | 97.18 | $98.41 | 150849 |
| 2024-09-18 | 96.81 | $97.65 | 147700 |
| 2024-09-17 | 96.62 | $97.29 | 163700 |
| 2024-09-16 | 96.51 | $97.98 | 139700 |
| 2024-09-13 | 96.17 | $97.85 | 167400 |
| 2024-09-12 | 95.80 | $96.00 | 167313 |
| 2024-09-11 | 95.97 | $95.16 | 295800 |
| 2024-09-10 | 96.45 | $94.31 | 206800 |
| 2024-09-09 | 97.33 | $92.97 | 353400 |
| 2024-09-06 | 98.83 | $94.07 | 268200 |
| 2024-09-05 | 100.31 | $97.19 | 150701 |
| 2024-09-04 | 101.12 | $99.79 | 178200 |
| 2024-09-03 | 101.28 | $99.68 | 201800 |
| 2024-08-30 | 101.49 | $102.83 | 403609 |
| 2024-08-29 | 100.73 | $102.90 | 206514 |
| 2024-08-28 | 99.77 | $102.54 | 256131 |
| 2024-08-27 | 98.71 | $102.06 | 226700 |
| 2024-08-26 | 97.57 | $101.08 | 221209 |
| 2024-08-23 | 96.50 | $102.60 | 357249 |
| 2024-08-22 | 94.74 | $98.74 | 263921 |
| 2024-08-21 | 93.84 | $96.50 | 168200 |
| 2024-08-20 | 93.50 | $95.68 | 254219 |
| 2024-08-19 | 93.39 | $96.89 | 220818 |
| 2024-08-16 | 92.92 | $95.86 | 199316 |
| 2024-08-15 | 92.73 | $95.62 | 300349 |
| 2024-08-14 | 92.64 | $93.34 | 323131 |
| 2024-08-13 | 93.30 | $93.30 | 184200 |
| 2024-08-12 | 94.19 | $92.56 | 159500 |
| 2024-08-09 | 95.56 | $93.53 | 194314 |
| 2024-08-08 | 96.98 | $94.12 | 212507 |
| 2024-08-07 | 98.57 | $92.88 | 290551 |
| 2024-08-06 | 100.94 | $95.20 | 239826 |
| 2024-08-05 | 103.10 | $96.42 | 289917 |
| 2024-08-02 | 105.37 | $100.47 | 276942 |
| 2024-08-01 | 106.85 | $102.12 | 286400 |
| 2024-07-31 | 108.10 | $104.25 | 361272 |
| 2024-07-30 | 108.94 | $106.44 | 395871 |
| 2024-07-29 | 109.22 | $103.87 | 475807 |
| 2024-07-26 | 110.35 | $110.99 | 594045 |
| 2024-07-25 | 109.43 | $108.85 | 418700 |
| 2024-07-24 | 108.93 | $108.01 | 227700 |
| 2024-07-23 | 108.56 | $108.05 | 343947 |
| 2024-07-22 | 108.05 | $108.87 | 386508 |
| 2024-07-19 | 107.13 | $107.80 | 294900 |
| 2024-07-18 | 106.31 | $107.49 | 268326 |
| 2024-07-17 | 105.38 | $109.68 | 533828 |
| 2024-07-16 | 103.53 | $109.67 | 519300 |
| 2024-07-15 | 101.27 | $108.10 | 742702 |
| 2024-07-12 | 99.01 | $101.17 | 409446 |
| 2024-07-11 | 98.47 | $101.10 | 808830 |
| 2024-07-10 | 97.86 | $97.07 | 214700 |
| 2024-07-09 | 98.42 | $97.72 | 387716 |
| 2024-07-08 | 98.92 | $98.39 | 320100 |
| 2024-07-05 | 99.34 | $98.40 | 278900 |
| 2024-07-03 | 99.88 | $99.34 | 105100 |
| 2024-07-02 | 100.27 | $99.66 | 337920 |
| 2024-07-01 | 100.65 | $99.10 | 329100 |
| 2024-06-28 | 101.33 | $100.00 | 506900 |
| 2024-06-27 | 101.88 | $100.23 | 319433 |
| 2024-06-26 | 102.49 | $100.40 | 339500 |
| 2024-06-25 | 103.20 | $102.16 | 282844 |
| 2024-06-24 | 103.52 | $103.50 | 349808 |
| 2024-06-21 | 103.49 | $103.35 | 388617 |
| 2024-06-20 | 103.51 | $103.75 | 428300 |
| 2024-06-18 | 103.42 | $102.85 | 552600 |
| 2024-06-17 | 103.60 | $102.30 | 258200 |
| 2024-06-14 | 104.02 | $102.43 | 233200 |
| 2024-06-13 | 104.49 | $102.18 | 283631 |
| 2024-06-12 | 105.15 | $104.42 | 261210 |
| 2024-06-11 | 105.26 | $105.11 | 233400 |
| 2024-06-10 | 105.17 | $105.10 | 217122 |
| 2024-06-07 | 105.08 | $105.81 | 205732 |
| 2024-06-06 | 104.75 | $105.25 | 650432 |
| 2024-06-05 | 104.54 | $105.45 | 223900 |
| 2024-06-04 | 104.24 | $105.15 | 290915 |
| 2024-06-03 | 103.99 | $104.80 | 304936 |
| 2024-05-31 | 103.82 | $103.97 | 443912 |
| 2024-05-30 | 103.89 | $104.04 | 222400 |
| 2024-05-29 | 104.00 | $105.46 | 405300 |
| 2024-05-28 | 103.70 | $106.95 | 483500 |
| 2024-05-24 | 102.91 | $107.54 | 520306 |
| 2024-05-23 | 101.81 | $107.35 | 352900 |
| 2024-05-22 | 100.57 | $106.76 | 373200 |
| 2024-05-21 | 99.33 | $104.47 | 286130 |
| 2024-05-20 | 98.62 | $102.86 | 254019 |
| 2024-05-17 | 98.36 | $103.92 | 184506 |
| 2024-05-16 | 97.81 | $103.19 | 199539 |
| 2024-05-15 | 97.47 | $102.79 | 201800 |
| 2024-05-14 | 97.31 | $101.03 | 174112 |
| 2024-05-13 | 97.81 | $101.99 | 171500 |
| 2024-05-10 | 98.23 | $103.46 | 251041 |
| 2024-05-09 | 98.43 | $102.48 | 236900 |
| 2024-05-08 | 99.12 | $103.23 | 240400 |
| 2024-05-07 | 99.88 | $105.01 | 366507 |
| 2024-05-06 | 100.39 | $102.32 | 369426 |
| 2024-05-03 | 102.02 | $101.13 | 275916 |
| 2024-05-02 | 104.53 | $101.93 | 317300 |
| 2024-05-01 | 107.48 | $101.75 | 458100 |
| 2024-04-30 | 111.27 | $100.37 | 661200 |
| 2024-04-29 | 116.42 | $103.31 | 597729 |
| 2024-04-26 | 121.86 | $105.72 | 774248 |
| 2024-04-25 | 127.77 | $126.78 | 254737 |
| 2024-04-24 | 128.32 | $127.60 | 221800 |
| 2024-04-23 | 128.74 | $129.66 | 136313 |
| 2024-04-22 | 128.60 | $129.68 | 115643 |
| 2024-04-19 | 128.44 | $128.26 | 169442 |
| 2024-04-18 | 128.69 | $129.50 | 295200 |
| 2024-04-17 | 128.62 | $129.12 | 193000 |
| 2024-04-16 | 128.65 | $126.81 | 96000 |
| 2024-04-15 | 129.42 | $126.73 | 150500 |
| 2024-04-12 | 130.38 | $128.05 | 136745 |
| 2024-04-11 | 131.13 | $131.17 | 252226 |
| 2024-04-10 | 131.05 | $129.80 | 207400 |
| 2024-04-09 | 131.36 | $130.98 | 185715 |
| 2024-04-08 | 131.35 | $129.65 | 178100 |
| 2024-04-05 | 131.74 | $128.82 | 175400 |
| 2024-04-04 | 132.44 | $127.85 | 178708 |
| 2024-04-03 | 133.58 | $133.56 | 186721 |
| 2024-04-02 | 133.12 | $132.30 | 218200 |
| 2024-04-01 | 132.92 | $132.41 | 199501 |
| 2024-03-28 | 132.59 | $132.49 | 232900 |
| 2024-03-27 | 132.13 | $132.26 | 149103 |
| 2024-03-26 | 131.60 | $131.66 | 157612 |
| 2024-03-25 | 131.10 | $131.20 | 105945 |
| 2024-03-22 | 130.59 | $131.78 | 140200 |
| 2024-03-21 | 129.75 | $132.21 | 248539 |
| 2024-03-20 | 128.56 | $129.92 | 204800 |
| 2024-03-19 | 127.80 | $129.00 | 165200 |
| 2024-03-18 | 127.13 | $127.11 | 191600 |
| 2024-03-15 | 126.90 | $125.65 | 245800 |
| 2024-03-14 | 127.04 | $126.10 | 164601 |
| 2024-03-13 | 127.06 | $126.24 | 214240 |
| 2024-03-12 | 127.00 | $124.77 | 179400 |
| 2024-03-11 | 127.35 | $123.23 | 225500 |
| 2024-03-08 | 128.24 | $126.05 | 169200 |
| 2024-03-07 | 128.39 | $125.31 | 180513 |
| 2024-03-06 | 128.75 | $125.17 | 201440 |
| 2024-03-05 | 129.18 | $124.58 | 158441 |
| 2024-03-04 | 129.83 | $127.17 | 184847 |
| 2024-03-01 | 129.73 | $127.60 | 254041 |
| 2024-02-29 | 129.41 | $128.01 | 288702 |
| 2024-02-28 | 128.81 | $128.16 | 244838 |
| 2024-02-27 | 127.96 | $131.20 | 232009 |
| 2024-02-26 | 125.89 | $129.50 | 323000 |
| 2024-02-23 | 123.85 | $128.36 | 269800 |
| 2024-02-22 | 121.67 | $124.60 | 289330 |
| 2024-02-21 | 120.17 | $123.42 | 310800 |
| 2024-02-20 | 118.68 | $123.24 | 484345 |
| 2024-02-16 | 116.90 | $127.18 | 812775 |
| 2024-02-15 | 113.49 | $117.34 | 438400 |
| 2024-02-14 | 112.45 | $113.15 | 310761 |
| 2024-02-13 | 112.54 | $111.68 | 274500 |
| 2024-02-12 | 113.12 | $113.66 | 189119 |
| 2024-02-09 | 113.23 | $112.63 | 268648 |
| 2024-02-08 | 113.71 | $112.04 | 428600 |
| 2024-02-07 | 114.50 | $114.67 | 190533 |
| 2024-02-06 | 114.65 | $115.99 | 127700 |
| 2024-02-05 | 114.42 | $114.97 | 201241 |
| 2024-02-02 | 114.47 | $114.92 | 364140 |
| 2024-02-01 | 114.58 | $114.97 | 216414 |
| 2024-01-31 | 114.70 | $113.70 | 191500 |
| 2024-01-30 | 115.27 | $115.72 | 145800 |
| 2024-01-29 | 115.34 | $116.26 | 177900 |
| 2024-01-26 | 115.26 | $115.49 | 143100 |
| 2024-01-25 | 115.43 | $114.91 | 174314 |
| 2024-01-24 | 115.83 | $116.18 | 154644 |
| 2024-01-23 | 115.93 | $117.08 | 205131 |
| 2024-01-22 | 115.77 | $116.29 | 166830 |
| 2024-01-19 | 115.84 | $116.30 | 191116 |
| 2024-01-18 | 115.94 | $114.88 | 251500 |
| 2024-01-17 | 116.52 | $117.71 | 179600 |
| 2024-01-16 | 116.34 | $115.68 | 211000 |
| 2024-01-12 | 116.77 | $114.91 | 329804 |
| 2024-01-11 | 117.55 | $117.11 | 241111 |
| 2024-01-10 | 117.80 | $117.46 | 226840 |
| 2024-01-09 | 118.00 | $118.05 | 208207 |
| 2024-01-08 | 118.06 | $119.79 | 245712 |
| 2024-01-05 | 117.58 | $114.70 | 224800 |
| 2024-01-04 | 118.60 | $116.88 | 220804 |
| 2024-01-03 | 119.14 | $115.68 | 173600 |
| 2024-01-02 | 120.18 | $117.86 | 164822 |
| 2023-12-29 | 120.73 | $118.93 | 116002 |
| 2023-12-28 | 121.03 | $119.10 | 127430 |
| 2023-12-27 | 121.32 | $119.39 | 112200 |
| 2023-12-26 | 121.56 | $120.02 | 131400 |
| 2023-12-22 | 121.60 | $118.73 | 205500 |
| 2023-12-21 | 122.02 | $119.69 | 186636 |
| 2023-12-20 | 122.19 | $120.10 | 158407 |
| 2023-12-19 | 122.22 | $121.54 | 262800 |
| 2023-12-18 | 121.75 | $121.78 | 257548 |
| 2023-12-15 | 121.04 | $120.35 | 1.2M |
| 2023-12-14 | 120.59 | $121.47 | 357003 |
| 2023-12-13 | 119.64 | $121.18 | 308500 |
| 2023-12-12 | 118.52 | $120.71 | 208600 |
| 2023-12-11 | 117.27 | $117.32 | 250200 |
| 2023-12-08 | 116.78 | $114.74 | 231540 |
| 2023-12-07 | 116.97 | $114.61 | 196400 |
| 2023-12-06 | 117.21 | $115.10 | 197928 |
| 2023-12-05 | 117.30 | $116.32 | 181900 |
| 2023-12-04 | 116.99 | $118.30 | 290400 |
| 2023-12-01 | 115.94 | $118.19 | 258606 |
| 2023-11-30 | 114.67 | $115.93 | 252943 |
| 2023-11-29 | 113.80 | $113.93 | 208300 |
| 2023-11-28 | 113.35 | $114.74 | 383013 |
| 2023-11-27 | 112.52 | $114.29 | 253918 |
| 2023-11-24 | 111.64 | $112.86 | 134200 |
| 2023-11-22 | 111.00 | $112.95 | 155034 |
| 2023-11-21 | 110.18 | $111.03 | 185400 |
| 2023-11-20 | 109.80 | $111.16 | 290800 |
| 2023-11-17 | 109.28 | $112.50 | 227878 |
| 2023-11-16 | 108.24 | $109.77 | 318500 |
| 2023-11-15 | 107.84 | $112.46 | 282800 |
| 2023-11-14 | 106.52 | $112.79 | 257028 |
| 2023-11-13 | 104.83 | $109.85 | 246333 |
| 2023-11-10 | 103.74 | $108.99 | 229534 |
| 2023-11-09 | 102.74 | $107.67 | 262238 |
| 2023-11-08 | 101.99 | $105.49 | 285200 |
| 2023-11-07 | 101.84 | $106.02 | 342600 |
| 2023-11-06 | 101.56 | $103.84 | 255301 |
| 2023-11-03 | 101.98 | $104.23 | 238024 |
| 2023-11-02 | 102.45 | $102.91 | 301224 |
| 2023-11-01 | 103.52 | $101.62 | 501300 |
| 2023-10-31 | 105.32 | $102.75 | 432518 |
| 2023-10-30 | 107.21 | $102.87 | 328420 |
| 2023-10-27 | 109.53 | $104.24 | 419731 |
| 2023-10-26 | 111.98 | $109.99 | 369900 |
| 2023-10-25 | 113.16 | $108.92 | 296065 |
| 2023-10-24 | 114.97 | $112.93 | 300600 |
| 2023-10-23 | 115.92 | $112.34 | 350933 |
| 2023-10-20 | 117.27 | $113.38 | 399344 |
| 2023-10-19 | 118.58 | $115.07 | 212328 |
| 2023-10-18 | 119.62 | $117.29 | 201404 |
| 2023-10-17 | 120.16 | $119.92 | 274639 |
| 2023-10-16 | 119.97 | $120.40 | 229400 |
| 2023-10-13 | 119.55 | $119.17 | 150803 |
| 2023-10-12 | 119.39 | $119.28 | 193000 |
| 2023-10-11 | 119.14 | $119.41 | 181413 |
| 2023-10-10 | 118.77 | $119.61 | 265145 |
| 2023-10-09 | 118.22 | $120.29 | 238817 |
| 2023-10-06 | 117.31 | $118.81 | 283300 |
| 2023-10-05 | 116.64 | $116.36 | 312100 |
| 2023-10-04 | 116.58 | $115.79 | 222100 |
| 2023-10-03 | 116.66 | $114.20 | 192500 |
| 2023-10-02 | 117.24 | $115.93 | 216600 |
| 2023-09-29 | 117.36 | $116.48 | 265446 |
| 2023-09-28 | 117.31 | $117.52 | 511636 |
| 2023-09-27 | 116.88 | $116.90 | 330828 |
| 2023-09-26 | 116.52 | $113.18 | 347200 |
| 2023-09-25 | 117.21 | $115.36 | 253400 |
| 2023-09-22 | 117.33 | $114.69 | 250300 |
| 2023-09-21 | 117.63 | $116.12 | 378400 |
| 2023-09-20 | 117.50 | $117.19 | 277206 |
| 2023-09-19 | 116.94 | $116.51 | 366200 |
| 2023-09-18 | 116.42 | $114.94 | 463000 |
| 2023-09-15 | 116.23 | $118.03 | 716474 |
| 2023-09-14 | 114.97 | $117.33 | 552015 |
| 2023-09-13 | 113.60 | $114.51 | 547943 |
| 2023-09-12 | 112.78 | $112.95 | 454200 |
| 2023-09-11 | 112.23 | $112.93 | 445900 |
| 2023-09-08 | 111.52 | $113.00 | 590221 |
| 2023-09-07 | 110.59 | $111.65 | 609200 |
| 2023-09-06 | 109.86 | $109.95 | 451700 |
| 2023-09-05 | 109.47 | $109.38 | 595800 |
| 2023-09-01 | 109.15 | $110.97 | 2.2M |
| 2023-08-31 | 108.21 | $110.93 | 890100 |
| 2023-08-30 | 107.06 | $107.34 | 1.2M |
| 2023-08-29 | 106.77 | $106.00 | 878800 |
| 2023-08-28 | 106.82 | $106.29 | 3.5M |
| 2023-08-25 | 106.77 | $106.06 | 4.8M |
| 2023-08-24 | 106.75 | $105.58 | 3.2M |
| 2023-08-23 | 106.85 | $106.45 | 341300 |
| 2023-08-22 | 106.66 | $105.15 | 237442 |
| 2023-08-21 | 106.82 | $105.26 | 222287 |
| 2023-08-18 | 106.94 | $105.34 | 337833 |
| 2023-08-17 | 107.03 | $104.78 | 433600 |
| 2023-08-16 | 107.27 | $105.44 | 361537 |
| 2023-08-15 | 107.31 | $106.42 | 316100 |
| 2023-08-14 | 107.01 | $106.51 | 409800 |
| 2023-08-11 | 106.56 | $105.94 | 307300 |
| 2023-08-10 | 106.14 | $105.03 | 195500 |
| 2023-08-09 | 105.88 | $104.79 | 317400 |
| 2023-08-08 | 105.58 | $105.26 | 372442 |
| 2023-08-07 | 105.02 | $105.49 | 577349 |
| 2023-08-04 | 104.22 | $104.29 | 503316 |
| 2023-08-03 | 103.57 | $104.27 | 421300 |
| 2023-08-02 | 102.75 | $103.68 | 557946 |
| 2023-08-01 | 101.89 | $104.61 | 373400 |
| 2023-07-31 | 100.51 | $105.23 | 404340 |
| 2023-07-28 | 98.60 | $100.41 | 369529 |
| 2023-07-27 | 97.79 | $101.00 | 538615 |
| 2023-07-26 | 96.59 | $95.66 | 232200 |
| 2023-07-25 | 96.82 | $96.53 | 320200 |
| 2023-07-24 | 96.80 | $97.84 | 298800 |
| 2023-07-21 | 96.36 | $96.80 | 172409 |
| 2023-07-20 | 96.15 | $97.90 | 202000 |
| 2023-07-19 | 95.53 | $98.19 | 153138 |
| 2023-07-18 | 94.69 | $98.36 | 222616 |
| 2023-07-17 | 93.62 | $97.94 | 242142 |
| 2023-07-14 | 92.45 | $95.20 | 271400 |
| 2023-07-13 | 91.91 | $92.80 | 266419 |
| 2023-07-12 | 92.04 | $92.00 | 266431 |
| 2023-07-11 | 92.47 | $93.11 | 195530 |
| 2023-07-10 | 92.66 | $92.52 | 177540 |
| 2023-07-07 | 93.10 | $91.02 | 297900 |
| 2023-07-06 | 94.14 | $92.26 | 228325 |
| 2023-07-05 | 95.02 | $94.13 | 263219 |
| 2023-07-03 | 95.50 | $96.00 | 172900 |
| 2023-06-30 | 95.51 | $94.97 | 306532 |
| 2023-06-29 | 95.84 | $94.96 | 220237 |
| 2023-06-28 | 96.25 | $94.86 | 226500 |
| 2023-06-27 | 96.78 | $94.73 | 287423 |
| 2023-06-26 | 97.45 | $94.27 | 395807 |
| 2023-06-23 | 98.40 | $94.35 | 455900 |
| 2023-06-22 | 99.52 | $96.59 | 203624 |
| 2023-06-21 | 100.14 | $97.26 | 274200 |
| 2023-06-20 | 100.64 | $97.82 | 380000 |
| 2023-06-16 | 101.03 | $98.03 | 598300 |
| 2023-06-15 | 101.39 | $98.55 | 555900 |
| 2023-06-14 | 101.61 | $99.61 | 431500 |
| 2023-06-13 | 101.49 | $103.00 | 645200 |
| 2023-06-12 | 100.20 | $103.35 | 862648 |
| 2023-06-09 | 98.47 | $106.85 | 2.6M |
| 2023-06-08 | 95.21 | $97.32 | 209900 |
| 2023-06-07 | 94.21 | $97.67 | 252544 |
| 2023-06-06 | 92.87 | $95.37 | 263818 |
| 2023-06-05 | 91.94 | $93.17 | 236242 |
| 2023-06-02 | 91.49 | $94.53 | 360500 |
| 2023-06-01 | 90.51 | $91.62 | 305439 |
| 2023-05-31 | 90.23 | $88.87 | 382807 |
| 2023-05-30 | 90.76 | $88.34 | 312900 |
| 2023-05-26 | 91.56 | $89.78 | 197000 |
| 2023-05-25 | 92.07 | $89.47 | 277612 |
| 2023-05-24 | 92.77 | $89.91 | 311330 |
| 2023-05-23 | 93.46 | $92.42 | 222000 |
| 2023-05-22 | 93.48 | $93.57 | 182449 |
| 2023-05-19 | 93.10 | $92.39 | 278625 |
| 2023-05-18 | 92.99 | $92.47 | 236900 |
| 2023-05-17 | 92.79 | $91.95 | 207513 |
| 2023-05-16 | 92.68 | $90.84 | 442912 |
| 2023-05-15 | 92.85 | $93.27 | 178500 |
| 2023-05-12 | 92.26 | $91.76 | 229300 |
| 2023-05-11 | 91.98 | $88.81 | 184020 |
| 2023-05-10 | 92.53 | $90.24 | 207900 |
| 2023-05-09 | 92.71 | $90.43 | 187133 |
| 2023-05-08 | 92.81 | $90.69 | 217925 |
| 2023-05-05 | 92.80 | $91.51 | 412732 |
| 2023-05-04 | 92.47 | $89.88 | 543200 |
| 2023-05-03 | 92.53 | $94.25 | 1.1M |
| 2023-05-02 | 91.16 | $93.14 | 793600 |
| 2023-05-01 | 89.79 | $92.26 | 400628 |
| 2023-04-28 | 88.35 | $92.78 | 903019 |
| 2023-04-27 | 86.39 | $90.97 | 743472 |
| 2023-04-26 | 84.55 | $82.00 | 472800 |
| 2023-04-25 | 85.11 | $82.00 | 726240 |
| 2023-04-24 | 85.78 | $85.77 | 797715 |
| 2023-04-21 | 85.37 | $85.54 | 299400 |
| 2023-04-20 | 84.91 | $84.61 | 172300 |
| 2023-04-19 | 84.62 | $84.18 | 240200 |
| 2023-04-18 | 84.38 | $84.99 | 190500 |
| 2023-04-17 | 83.79 | $84.76 | 236113 |
| 2023-04-14 | 83.13 | $83.98 | 269943 |
| 2023-04-13 | 82.55 | $85.07 | 326104 |
| 2023-04-12 | 81.48 | $83.99 | 423400 |
| 2023-04-11 | 80.50 | $82.71 | 265600 |
| 2023-04-10 | 79.71 | $81.66 | 414025 |
| 2023-04-06 | 79.08 | $80.18 | 420716 |
| 2023-04-05 | 78.78 | $80.53 | 396900 |
| 2023-04-04 | 78.31 | $80.66 | 444308 |
| 2023-04-03 | 77.71 | $80.28 | 288124 |
| 2023-03-31 | 77.11 | $80.61 | 257608 |
| 2023-03-30 | 76.29 | $78.83 | 244300 |
| 2023-03-29 | 75.88 | $77.71 | 211111 |
| 2023-03-28 | 75.77 | $77.23 | 277932 |
| 2023-03-27 | 75.81 | $76.74 | 442618 |
| 2023-03-24 | 76.06 | $76.45 | 254128 |
| 2023-03-23 | 76.48 | $76.61 | 221710 |
| 2023-03-22 | 76.97 | $77.37 | 334100 |
| 2023-03-21 | 77.36 | $78.69 | 258500 |
| 2023-03-20 | 77.44 | $77.72 | 270500 |
| 2023-03-17 | 77.88 | $76.69 | 463547 |
| 2023-03-16 | 78.77 | $77.75 | 369900 |
| 2023-03-15 | 79.53 | $77.00 | 412014 |
| 2023-03-14 | 80.72 | $77.80 | 362100 |
| 2023-03-13 | 81.92 | $75.74 | 589417 |
| 2023-03-10 | 84.03 | $79.90 | 488700 |
| 2023-03-09 | 85.28 | $83.58 | 389615 |
| 2023-03-08 | 85.61 | $84.77 | 230600 |
| 2023-03-07 | 85.61 | $85.13 | 324536 |
| 2023-03-06 | 85.46 | $84.43 | 249000 |
| 2023-03-03 | 85.47 | $83.95 | 267400 |
| 2023-03-02 | 85.59 | $83.57 | 342700 |
| 2023-03-01 | 85.83 | $82.60 | 355238 |
| 2023-02-28 | 86.38 | $82.87 | 439400 |
| 2023-02-27 | 86.91 | $84.23 | 358531 |
| 2023-02-24 | 87.08 | $84.08 | 405600 |
| 2023-02-23 | 87.27 | $86.00 | 407015 |
| 2023-02-22 | 86.83 | $86.90 | 585232 |
| 2023-02-21 | 85.94 | $87.09 | 687300 |
| 2023-02-17 | 84.73 | $91.05 | 931200 |
| 2023-02-16 | 81.95 | $88.08 | 1.3M |
| 2023-02-15 | 79.46 | $80.37 | 468375 |
| 2023-02-14 | 78.83 | $78.83 | 374513 |
| 2023-02-13 | 78.52 | $78.23 | 186629 |
| 2023-02-10 | 78.31 | $77.81 | 245927 |
| 2023-02-09 | 78.16 | $77.17 | 269512 |
| 2023-02-08 | 78.14 | $77.49 | 321200 |
| 2023-02-07 | 77.99 | $76.76 | 152714 |
| 2023-02-06 | 78.01 | $76.46 | 161200 |
| 2023-02-03 | 78.10 | $78.25 | 296500 |
| 2023-02-02 | 77.60 | $79.46 | 432715 |
| 2023-02-01 | 76.58 | $75.44 | 332923 |
| 2023-01-31 | 76.57 | $75.45 | 299800 |
| 2023-01-30 | 76.53 | $74.35 | 467513 |
| 2023-01-27 | 76.79 | $74.98 | 419521 |
| 2023-01-26 | 76.88 | $76.04 | 275644 |
| 2023-01-25 | 76.60 | $75.08 | 517837 |
| 2023-01-24 | 76.53 | $76.05 | 252300 |
| 2023-01-23 | 76.10 | $76.11 | 357101 |
| 2023-01-20 | 75.51 | $76.10 | 267100 |
| 2023-01-19 | 74.76 | $73.73 | 323512 |
| 2023-01-18 | 74.55 | $73.64 | 399242 |
| 2023-01-17 | 74.29 | $73.08 | 274800 |
| 2023-01-13 | 74.12 | $74.88 | 232649 |
| 2023-01-12 | 73.29 | $74.22 | 308300 |
| 2023-01-11 | 72.46 | $73.97 | 405900 |
| 2023-01-10 | 71.50 | $73.69 | 328026 |
| 2023-01-09 | 70.39 | $72.29 | 367737 |
| 2023-01-06 | 69.46 | $72.55 | 285600 |
| 2023-01-05 | 68.24 | $69.57 | 229241 |
| 2023-01-04 | 67.68 | $70.19 | 228100 |
| 2023-01-03 | 66.80 | $69.38 | 293700 |
| 2022-12-30 | 65.99 | $67.80 | 187300 |
| 2022-12-29 | 65.52 | $68.31 | 228041 |
| 2022-12-28 | 64.79 | $65.98 | 199300 |
| 2022-12-27 | 64.66 | $66.32 | 228810 |
| 2022-12-23 | 64.42 | $65.41 | 212040 |
| 2022-12-22 | 64.44 | $64.94 | 309600 |
| 2022-12-21 | 64.64 | $65.38 | 195912 |
| 2022-12-20 | 64.77 | $63.01 | 161500 |
| 2022-12-19 | 65.71 | $62.81 | 179348 |
| 2022-12-16 | 66.93 | $64.52 | 311811 |
| 2022-12-15 | 67.89 | $65.48 | 250624 |
| 2022-12-14 | 68.78 | $67.53 | 239100 |
| 2022-12-13 | 69.21 | $68.18 | 217216 |
| 2022-12-12 | 69.53 | $67.71 | 189006 |
| 2022-12-09 | 70.06 | $67.65 | 219902 |
| 2022-12-08 | 70.73 | $68.35 | 258900 |
| 2022-12-07 | 71.32 | $67.07 | 373300 |
| 2022-12-06 | 72.42 | $71.49 | 555320 |
| 2022-12-05 | 72.34 | $71.65 | 568100 |
| 2022-12-02 | 72.18 | $71.74 | 377534 |
| 2022-12-01 | 71.92 | $71.92 | 310900 |
| 2022-11-30 | 71.54 | $72.47 | 469727 |
| 2022-11-29 | 70.87 | $70.72 | 258600 |
| 2022-11-28 | 70.60 | $70.48 | 261037 |
| 2022-11-25 | 70.33 | $70.78 | 90044 |
| 2022-11-23 | 69.90 | $70.60 | 126635 |
| 2022-11-22 | 69.41 | $70.01 | 245900 |
| 2022-11-21 | 69.00 | $69.94 | 196100 |
| 2022-11-18 | 68.52 | $69.37 | 354545 |
| 2022-11-17 | 68.11 | $69.39 | 346741 |
| 2022-11-16 | 67.61 | $69.07 | 313316 |
| 2022-11-15 | 67.11 | $69.63 | 332900 |
| 2022-11-14 | 66.33 | $69.24 | 342600 |
| 2022-11-11 | 65.53 | $68.25 | 300845 |
| 2022-11-10 | 64.89 | $68.81 | 657400 |
| 2022-11-09 | 63.96 | $66.48 | 621533 |
| 2022-11-08 | 63.61 | $66.58 | 567500 |
| 2022-11-07 | 63.19 | $67.04 | 710214 |
| 2022-11-04 | 62.59 | $61.75 | 220628 |
| 2022-11-03 | 63.59 | $61.31 | 284400 |
| 2022-11-02 | 65.00 | $62.75 | 414817 |
| 2022-11-01 | 66.30 | $64.85 | 375700 |
| 2022-10-31 | 67.28 | $64.98 | 516100 |
| 2022-10-28 | 68.46 | $65.33 | 382447 |
| 2022-10-27 | 69.82 | $64.24 | 667944 |
| 2022-10-26 | 71.85 | $65.68 | 881700 |
| 2022-10-25 | 73.88 | $76.56 | 310900 |
| 2022-10-24 | 72.91 | $74.31 | 166627 |
| 2022-10-21 | 72.45 | $73.51 | 122400 |
| 2022-10-20 | 72.15 | $73.16 | 228200 |
| 2022-10-19 | 71.92 | $74.71 | 418300 |
| 2022-10-18 | 71.16 | $73.54 | 271915 |
| 2022-10-17 | 70.63 | $73.07 | 163200 |
| 2022-10-14 | 70.17 | $70.14 | 152400 |
| 2022-10-13 | 70.56 | $72.74 | 168300 |
| 2022-10-12 | 70.26 | $70.99 | 165207 |
| 2022-10-11 | 70.48 | $70.70 | 229427 |
| 2022-10-10 | 70.88 | $71.14 | 95846 |
| 2022-10-07 | 71.26 | $71.21 | 171044 |
| 2022-10-06 | 71.76 | $73.05 | 142332 |
| 2022-10-05 | 71.81 | $74.97 | 137600 |
| 2022-10-04 | 71.32 | $75.28 | 233700 |
| 2022-10-03 | 70.67 | $73.94 | 181418 |
| 2022-09-30 | 70.35 | $71.22 | 227821 |
| 2022-09-29 | 70.89 | $71.65 | 196515 |
| 2022-09-28 | 71.47 | $73.30 | 178300 |
| 2022-09-27 | 71.71 | $71.55 | 153000 |
| 2022-09-26 | 72.62 | $71.82 | 164200 |
| 2022-09-23 | 73.71 | $72.81 | 167145 |
| 2022-09-22 | 74.77 | $74.55 | 106400 |
| 2022-09-21 | 75.57 | $76.23 | 145500 |
| 2022-09-20 | 76.06 | $77.16 | 207000 |
| 2022-09-19 | 76.42 | $77.75 | 122737 |
| 2022-09-16 | 76.71 | $76.35 | 325100 |
| 2022-09-15 | 77.55 | $76.25 | 340000 |
| 2022-09-14 | 78.66 | $77.10 | 237141 |
| 2022-09-13 | 79.78 | $77.38 | 313600 |
| 2022-09-12 | 81.09 | $82.06 | 167038 |
| 2022-09-09 | 81.23 | $82.16 | 149900 |
| 2022-09-08 | 81.40 | $81.46 | 173540 |
| 2022-09-07 | 81.86 | $82.46 | 164500 |
| 2022-09-06 | 82.12 | $81.25 | 142948 |
| 2022-09-02 | 82.85 | $80.42 | 163700 |
| 2022-09-01 | 84.02 | $82.56 | 196537 |
| 2022-08-31 | 84.78 | $82.40 | 158700 |
| 2022-08-30 | 85.76 | $81.69 | 120300 |
| 2022-08-29 | 87.19 | $83.50 | 106900 |
| 2022-08-26 | 88.34 | $84.12 | 196300 |
| 2022-08-25 | 89.53 | $86.67 | 126905 |
| 2022-08-24 | 90.15 | $87.11 | 126039 |
| 2022-08-23 | 90.73 | $87.44 | 110004 |
| 2022-08-22 | 91.29 | $88.31 | 189200 |
| 2022-08-19 | 91.65 | $89.52 | 186216 |
| 2022-08-18 | 91.65 | $89.19 | 264800 |
| 2022-08-17 | 91.70 | $90.26 | 170300 |
| 2022-08-16 | 91.36 | $90.98 | 305444 |
| 2022-08-15 | 90.66 | $91.97 | 279700 |
| 2022-08-12 | 89.44 | $91.43 | 229505 |
| 2022-08-11 | 88.06 | $89.16 | 287800 |
| 2022-08-10 | 87.06 | $89.28 | 341500 |
| 2022-08-09 | 85.76 | $86.37 | 259036 |
| 2022-08-08 | 85.05 | $85.96 | 322500 |
| 2022-08-05 | 84.29 | $84.14 | 143200 |
| 2022-08-04 | 83.90 | $83.98 | 222300 |
| 2022-08-03 | 83.45 | $84.00 | 213925 |
| 2022-08-02 | 82.86 | $81.96 | 191300 |
| 2022-08-01 | 82.76 | $82.43 | 172400 |
| 2022-07-29 | 82.47 | $82.50 | 236800 |
| 2022-07-28 | 82.07 | $82.32 | 228036 |
| 2022-07-27 | 81.61 | $81.55 | 444924 |
| 2022-07-26 | 81.26 | $78.86 | 210545 |
| 2022-07-25 | 81.67 | $80.91 | 212300 |
| 2022-07-22 | 81.50 | $80.72 | 192800 |
| 2022-07-21 | 81.32 | $82.56 | 131305 |
| 2022-07-20 | 80.50 | $81.56 | 193000 |
| 2022-07-19 | 79.78 | $80.06 | 137617 |
| 2022-07-18 | 79.37 | $77.78 | 166038 |
| 2022-07-15 | 79.58 | $78.46 | 166300 |
| 2022-07-14 | 79.59 | $77.80 | 93323 |
| 2022-07-13 | 79.80 | $78.11 | 133400 |
| 2022-07-12 | 79.93 | $79.04 | 137200 |
| 2022-07-11 | 79.78 | $79.53 | 115400 |
| 2022-07-08 | 79.41 | $80.84 | 251800 |
| 2022-07-07 | 78.53 | $80.73 | 310526 |
| 2022-07-06 | 77.47 | $79.06 | 157816 |
| 2022-07-05 | 76.71 | $78.11 | 170512 |
| 2022-07-01 | 76.07 | $77.80 | 152700 |
| 2022-06-30 | 75.40 | $77.62 | 444014 |
| 2022-06-29 | 74.65 | $75.59 | 179700 |
| 2022-06-28 | 74.38 | $75.61 | 165999 |
| 2022-06-27 | 74.06 | $77.14 | 251443 |
| 2022-06-24 | 73.22 | $76.61 | 893706 |
| 2022-06-23 | 72.38 | $74.52 | 243239 |
| 2022-06-22 | 72.06 | $73.18 | 227400 |
| 2022-06-21 | 72.13 | $72.67 | 253900 |
| 2022-06-17 | 72.43 | $70.39 | 365301 |
| 2022-06-16 | 73.54 | $70.04 | 293039 |
| 2022-06-15 | 75.06 | $74.08 | 306707 |
| 2022-06-14 | 75.65 | $74.48 | 370800 |
| 2022-06-13 | 76.28 | $73.44 | 246200 |
| 2022-06-10 | 77.39 | $76.54 | 225107 |
| 2022-06-09 | 77.80 | $77.89 | 215700 |
| 2022-06-08 | 77.88 | $79.07 | 167000 |
| 2022-06-07 | 77.63 | $80.43 | 172803 |
| 2022-06-06 | 76.92 | $79.27 | 196337 |
| 2022-06-03 | 76.46 | $79.28 | 174900 |
| 2022-06-02 | 75.93 | $79.97 | 208120 |
| 2022-06-01 | 75.10 | $78.73 | 413300 |
| 2022-05-31 | 74.55 | $78.54 | 417915 |
| 2022-05-27 | 73.99 | $78.50 | 250811 |
| 2022-05-26 | 73.39 | $77.70 | 357407 |
| 2022-05-25 | 72.99 | $74.46 | 432739 |
| 2022-05-24 | 73.62 | $74.91 | 301600 |
| 2022-05-23 | 74.32 | $76.14 | 444200 |
| 2022-05-20 | 74.87 | $75.35 | 428300 |
| 2022-05-19 | 75.87 | $74.99 | 789600 |
| 2022-05-18 | 77.29 | $76.78 | 450602 |
| 2022-05-17 | 78.53 | $81.79 | 460218 |
| 2022-05-16 | 78.54 | $79.77 | 450622 |
| 2022-05-13 | 79.27 | $80.61 | 573110 |
| 2022-05-12 | 79.97 | $79.23 | 398026 |
| 2022-05-11 | 81.33 | $80.06 | 330800 |
| 2022-05-10 | 82.81 | $81.08 | 286726 |
| 2022-05-09 | 84.35 | $81.98 | 282305 |
| 2022-05-06 | 86.00 | $84.38 | 636400 |
| 2022-05-05 | 87.30 | $84.98 | 451135 |
| 2022-05-04 | 88.74 | $88.40 | 253225 |
| 2022-05-03 | 89.46 | $88.19 | 282600 |
| 2022-05-02 | 90.43 | $88.35 | 352149 |
| 2022-04-29 | 91.59 | $88.70 | 292238 |
| 2022-04-28 | 92.91 | $92.65 | 353731 |
| 2022-04-27 | 93.29 | $91.19 | 697200 |
| 2022-04-26 | 94.23 | $91.11 | 513716 |
| 2022-04-25 | 95.40 | $92.62 | 498500 |
| 2022-04-22 | 96.34 | $93.25 | 474323 |
| 2022-04-21 | 97.28 | $96.25 | 444200 |
| 2022-04-20 | 97.46 | $98.57 | 602600 |
| 2022-04-19 | 96.93 | $97.78 | 298200 |
| 2022-04-18 | 96.52 | $95.54 | 701200 |
| 2022-04-14 | 96.70 | $96.00 | 422700 |
| 2022-04-13 | 96.76 | $95.65 | 414300 |
| 2022-04-12 | 96.93 | $94.27 | 526619 |
| 2022-04-11 | 97.54 | $93.54 | 1.0M |
| 2022-04-08 | 98.48 | $94.89 | 432835 |
| 2022-04-07 | 99.17 | $95.59 | 460809 |
| 2022-04-06 | 99.74 | $95.87 | 402600 |
| 2022-04-05 | 100.29 | $96.12 | 312400 |
| 2022-04-04 | 100.83 | $98.23 | 472847 |
| 2022-04-01 | 100.75 | $99.26 | 526509 |
| 2022-03-31 | 100.25 | $98.36 | 548700 |
| 2022-03-30 | 99.86 | $102.19 | 477500 |
| 2022-03-29 | 98.11 | $102.77 | 853300 |
| 2022-03-28 | 95.73 | $97.23 | 710901 |
| 2022-03-25 | 94.52 | $95.25 | 926700 |
| 2022-03-24 | 93.64 | $95.30 | 967141 |
| 2022-03-23 | 92.50 | $92.53 | 381948 |
| 2022-03-22 | 91.96 | $92.69 | 993140 |
| 2022-03-21 | 91.21 | $93.68 | 557407 |
| 2022-03-18 | 89.96 | $92.83 | 1.5M |
| 2022-03-17 | 88.68 | $90.06 | 1.3M |
| 2022-03-16 | 87.99 | $90.00 | 3.0M |
| 2022-03-15 | 87.15 | $87.89 | 1.7M |
| 2022-03-14 | 86.78 | $86.06 | 947217 |
| 2022-03-11 | 86.91 | $85.17 | 356400 |
| 2022-03-10 | 87.35 | $86.35 | 257039 |
| 2022-03-09 | 87.50 | $86.58 | 339406 |
| 2022-03-08 | 87.60 | $86.83 | 464124 |
| 2022-03-07 | 87.64 | $86.35 | 518600 |
| 2022-03-04 | 87.82 | $87.80 | 404600 |
| 2022-03-03 | 87.58 | $87.50 | 477044 |
| 2022-03-02 | 87.36 | $88.18 | 320600 |
| 2022-03-01 | 86.88 | $86.35 | 773911 |
| 2022-02-28 | 86.86 | $87.31 | 277400 |
| 2022-02-25 | 86.52 | $88.72 | 804600 |
| 2022-02-24 | 85.67 | $85.97 | 592003 |
| 2022-02-23 | 85.50 | $85.53 | 933200 |
| 2022-02-22 | 85.44 | $83.98 | 1.0M |
| 2022-02-18 | 85.85 | $87.04 | 838642 |
| 2022-02-17 | 85.40 | $87.74 | 1.5M |
| 2022-02-16 | 84.63 | $81.22 | 821428 |
| 2022-02-15 | 85.77 | $86.16 | 876515 |
| 2022-02-14 | 85.59 | $84.41 | 321112 |
| 2022-02-11 | 85.95 | $83.99 | 328903 |
| 2022-02-10 | 86.52 | $86.62 | 342117 |
| 2022-02-09 | 86.38 | $88.65 | 157300 |
| 2022-02-08 | 85.58 | $89.09 | 192431 |
| 2022-02-07 | 84.48 | $86.25 | 184203 |
| 2022-02-04 | 84.06 | $86.59 | 189007 |
| 2022-02-03 | 83.47 | $86.27 | 253500 |
| 2022-02-02 | 82.88 | $86.50 | 191800 |
| 2022-02-01 | 82.12 | $85.74 | 170100 |
| 2022-01-31 | 81.49 | $85.20 | 200600 |
| 2022-01-28 | 80.95 | $83.60 | 204502 |
| 2022-01-27 | 80.85 | $81.43 | 260300 |
| 2022-01-26 | 81.49 | $80.74 | 295600 |
| 2022-01-25 | 82.55 | $82.69 | 217901 |
| 2022-01-24 | 83.28 | $85.66 | 270000 |
| 2022-01-21 | 83.30 | $83.07 | 215644 |
| 2022-01-20 | 84.20 | $83.83 | 276444 |
| 2022-01-19 | 85.13 | $84.38 | 215700 |
| 2022-01-18 | 86.14 | $83.41 | 197725 |
| 2022-01-14 | 87.73 | $85.80 | 161126 |
| 2022-01-13 | 88.96 | $87.15 | 142839 |
| 2022-01-12 | 90.08 | $88.40 | 170233 |
| 2022-01-11 | 91.09 | $89.37 | 183628 |
| 2022-01-10 | 92.04 | $90.24 | 186521 |
| 2022-01-07 | 92.95 | $90.28 | 167000 |
| 2022-01-06 | 94.07 | $92.47 | 198614 |
| 2022-01-05 | 94.76 | $93.69 | 187800 |
| 2022-01-04 | 95.24 | $97.41 | 119130 |
| 2022-01-03 | 94.65 | $96.44 | 161536 |
| 2021-12-31 | 94.26 | $95.26 | 115511 |
| 2021-12-30 | 94.18 | $95.64 | 95421 |
| 2021-12-29 | 93.99 | $96.97 | 116600 |
| 2021-12-28 | 93.36 | $97.50 | 174333 |
| 2021-12-27 | 92.46 | $96.96 | 99040 |
| 2021-12-23 | 91.57 | $94.57 | 74400 |
| 2021-12-22 | 91.30 | $94.04 | 145234 |
| 2021-12-21 | 91.18 | $93.83 | 141830 |
| 2021-12-20 | 91.17 | $90.73 | 235200 |
| 2021-12-17 | 92.20 | $92.44 | 482122 |
| 2021-12-16 | 92.97 | $91.81 | 224237 |
| 2021-12-15 | 94.16 | $95.37 | 170700 |
| 2021-12-14 | 94.53 | $93.74 | 211400 |
| 2021-12-13 | 95.55 | $96.04 | 157200 |
| 2021-12-10 | 96.11 | $96.32 | 256800 |
| 2021-12-09 | 96.76 | $95.93 | 139507 |
| 2021-12-08 | 97.70 | $98.10 | 174200 |
| 2021-12-07 | 98.21 | $98.73 | 198100 |
| 2021-12-06 | 98.66 | $98.95 | 351730 |
| 2021-12-03 | 99.18 | $96.18 | 284135 |
| 2021-12-02 | 100.72 | $98.14 | 283218 |
| 2021-12-01 | 102.00 | $94.86 | 392801 |
| 2021-11-30 | 104.60 | $100.30 | 374000 |
| 2021-11-29 | 106.05 | $103.72 | 151803 |
| 2021-11-26 | 106.72 | $102.47 | 131620 |
| 2021-11-24 | 107.92 | $106.51 | 123800 |
| 2021-11-23 | 108.06 | $107.79 | 176811 |
| 2021-11-22 | 107.81 | $106.13 | 159900 |
| 2021-11-19 | 107.98 | $105.76 | 167528 |
| 2021-11-18 | 108.28 | $105.83 | 201713 |
| 2021-11-17 | 108.58 | $107.03 | 242200 |
| 2021-11-16 | 108.51 | $108.35 | 230420 |
| 2021-11-15 | 107.97 | $107.32 | 264800 |
| 2021-11-12 | 107.58 | $108.44 | 196300 |
| 2021-11-11 | 106.71 | $108.07 | 219821 |
| 2021-11-10 | 105.72 | $105.47 | 255901 |
| 2021-11-09 | 105.29 | $106.47 | 197500 |
| 2021-11-08 | 104.42 | $106.65 | 272400 |
| 2021-11-05 | 103.25 | $106.15 | 1.7M |
| 2021-11-04 | 101.96 | $102.90 | 420619 |
| 2021-11-03 | 101.40 | $103.70 | 256916 |
| 2021-11-02 | 100.43 | $101.94 | 316520 |
| 2021-11-01 | 99.79 | $101.53 | 382200 |
| 2021-10-29 | 99.13 | $101.25 | 241216 |
| 2021-10-28 | 98.40 | $100.17 | 248700 |
| 2021-10-27 | 97.84 | $98.00 | 332200 |
| 2021-10-26 | 97.85 | $98.49 | 492320 |
| 2021-10-25 | 97.69 | $97.02 | 309724 |
| 2021-10-22 | 97.97 | $96.95 | 387326 |
| 2021-10-21 | 98.32 | $96.95 | 162817 |
| 2021-10-20 | 98.73 | $96.88 | 139400 |
| 2021-10-19 | 99.25 | $97.47 | 156733 |
| 2021-10-18 | 99.67 | $98.61 | 125033 |
| 2021-10-15 | 99.79 | $98.70 | 188448 |
| 2021-10-14 | 99.90 | $98.36 | 192921 |
| 2021-10-13 | 100.10 | $99.60 | 145302 |
| 2021-10-12 | 99.93 | $99.79 | 167500 |
| 2021-10-11 | 99.62 | $99.66 | 65800 |
| 2021-10-08 | 99.25 | $99.96 | 130300 |
| 2021-10-07 | 98.68 | $100.58 | 222700 |
| 2021-10-06 | 97.75 | $98.93 | 172440 |
| 2021-10-05 | 97.12 | $99.57 | 177300 |
| 2021-10-04 | 96.13 | $96.89 | 108363 |
| 2021-10-01 | 95.74 | $96.54 | 159928 |
| 2021-09-30 | 95.36 | $94.58 | 180800 |
| 2021-09-29 | 95.51 | $95.28 | 114724 |
| 2021-09-28 | 95.44 | $94.44 | 198700 |
| 2021-09-27 | 95.60 | $95.55 | 101821 |
| 2021-09-24 | 95.42 | $96.37 | 130100 |
| 2021-09-23 | 94.93 | $95.83 | 170949 |
| 2021-09-22 | 94.47 | $95.11 | 140300 |
| 2021-09-21 | 94.12 | $94.69 | 167744 |
| 2021-09-20 | 93.80 | $94.92 | 343421 |
| 2021-09-17 | 93.33 | $93.65 | 518750 |
| 2021-09-16 | 93.13 | $93.37 | 149100 |
| 2021-09-15 | 92.96 | $93.04 | 158124 |
| 2021-09-14 | 92.84 | $91.51 | 142700 |
| 2021-09-13 | 93.15 | $92.70 | 157700 |
| 2021-09-10 | 93.13 | $92.00 | 285400 |
| 2021-09-09 | 93.30 | $92.00 | 125927 |
| 2021-09-08 | 93.49 | $92.29 | 167226 |
| 2021-09-07 | 93.58 | $92.47 | 348900 |
| 2021-09-03 | 93.61 | $92.05 | 142100 |
| 2021-09-02 | 93.73 | $92.70 | 200739 |
| 2021-09-01 | 93.63 | $92.68 | 131742 |
| 2021-08-31 | 93.48 | $92.08 | 184400 |
| 2021-08-30 | 93.43 | $91.02 | 219700 |
| 2021-08-27 | 93.65 | $91.74 | 248683 |
| 2021-08-26 | 93.64 | $91.15 | 238722 |
| 2021-08-25 | 93.76 | $91.45 | 127300 |
| 2021-08-24 | 93.74 | $92.07 | 117345 |
| 2021-08-23 | 93.46 | $91.64 | 104828 |
| 2021-08-20 | 93.17 | $91.29 | 154919 |
| 2021-08-19 | 92.87 | $91.12 | 228000 |
| 2021-08-18 | 92.48 | $89.13 | 199100 |
| 2021-08-17 | 92.55 | $90.29 | 199000 |
| 2021-08-16 | 92.19 | $91.06 | 123207 |
| 2021-08-13 | 91.42 | $90.64 | 155341 |
| 2021-08-12 | 90.53 | $89.78 | 433107 |
| 2021-08-11 | 89.64 | $89.77 | 136222 |
| 2021-08-10 | 88.48 | $88.41 | 136707 |
| 2021-08-09 | 87.41 | $86.92 | 266900 |
| 2021-08-06 | 86.51 | $87.21 | 212523 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.67
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.97
Average
50.27
Maximum
81.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 70.67 | $70.48 | 565166 |
| 2026-07-31 | 66.07 | $65.83 | 572300 |
| 2026-07-30 | 81.28 | $71.67 | 699278 |
| 2026-07-29 | 80.21 | $70.23 | 484800 |
| 2026-07-28 | 78.73 | $68.38 | 469284 |
| 2026-07-27 | 74.50 | $64.06 | 458913 |
| 2026-07-24 | 71.64 | $61.75 | 352600 |
| 2026-07-23 | 69.68 | $60.35 | 515601 |
| 2026-07-22 | 69.22 | $60.03 | 391022 |
| 2026-07-21 | 69.09 | $59.94 | 388535 |
| 2026-07-20 | 71.40 | $60.69 | 304949 |
| 2026-07-17 | 69.96 | $59.56 | 300403 |
| 2026-07-16 | 72.76 | $60.47 | 459544 |
| 2026-07-15 | 68.76 | $57.40 | 292100 |
| 2026-07-14 | 67.94 | $56.84 | 309700 |
| 2026-07-13 | 70.18 | $57.56 | 221037 |
| 2026-07-10 | 67.30 | $55.54 | 178423 |
| 2026-07-09 | 66.15 | $54.79 | 313130 |
| 2026-07-08 | 66.78 | $55.00 | 250984 |
| 2026-07-07 | 69.30 | $55.85 | 313943 |
| 2026-07-06 | 67.73 | $54.70 | 335607 |
| 2026-07-02 | 69.22 | $55.21 | 393828 |
| 2026-07-01 | 66.45 | $53.19 | 452454 |
| 2026-06-30 | 60.21 | $49.49 | 325900 |
| 2026-06-29 | 63.74 | $50.65 | 334447 |
| 2026-06-26 | 62.40 | $49.91 | 534217 |
| 2026-06-25 | 57.00 | $47.25 | 342900 |
| 2026-06-24 | 56.91 | $47.21 | 367200 |
| 2026-06-23 | 53.76 | $45.82 | 434100 |
| 2026-06-22 | 46.51 | $43.10 | 467039 |
| 2026-06-18 | 52.85 | $45.29 | 459600 |
| 2026-06-17 | 53.78 | $45.58 | 511700 |
| 2026-06-16 | 56.97 | $46.56 | 258300 |
| 2026-06-15 | 57.36 | $46.68 | 305300 |
| 2026-06-12 | 59.66 | $47.38 | 226522 |
| 2026-06-11 | 61.12 | $47.82 | 280842 |
| 2026-06-10 | 61.29 | $47.87 | 272643 |
| 2026-06-09 | 61.19 | $47.82 | 379100 |
| 2026-06-08 | 59.09 | $46.75 | 229409 |
| 2026-06-05 | 58.87 | $46.64 | 328500 |
| 2026-06-04 | 58.16 | $46.27 | 314700 |
| 2026-06-03 | 56.48 | $45.40 | 505900 |
| 2026-06-02 | 64.06 | $48.10 | 398248 |
| 2026-06-01 | 66.65 | $48.92 | 494500 |
| 2026-05-29 | 60.70 | $45.68 | 805200 |
| 2026-05-28 | 60.14 | $45.41 | 477940 |
| 2026-05-27 | 56.19 | $43.62 | 584012 |
| 2026-05-26 | 53.34 | $42.46 | 365000 |
| 2026-05-22 | 54.26 | $42.78 | 527600 |
| 2026-05-21 | 51.91 | $41.83 | 290632 |
| 2026-05-20 | 54.11 | $42.62 | 409367 |
| 2026-05-19 | 54.22 | $42.66 | 593821 |
| 2026-05-18 | 54.78 | $42.87 | 558949 |
| 2026-05-15 | 49.23 | $40.52 | 510600 |
| 2026-05-14 | 46.92 | $39.64 | 318100 |
| 2026-05-13 | 46.92 | $39.64 | 471400 |
| 2026-05-12 | 51.26 | $41.45 | 309500 |
| 2026-05-11 | 52.37 | $41.89 | 510833 |
| 2026-05-08 | 54.72 | $42.80 | 289400 |
| 2026-05-07 | 54.90 | $42.87 | 421536 |
| 2026-05-06 | 50.53 | $40.89 | 339027 |
| 2026-05-05 | 54.35 | $42.40 | 420900 |
| 2026-05-04 | 55.78 | $42.94 | 449300 |
| 2026-05-01 | 60.02 | $44.47 | 519212 |
| 2026-04-30 | 63.99 | $45.78 | 635691 |
| 2026-04-29 | 58.11 | $42.85 | 479908 |
| 2026-04-28 | 55.77 | $41.85 | 427400 |
| 2026-04-27 | 51.80 | $40.30 | 387627 |
| 2026-04-24 | 51.29 | $40.11 | 300900 |
| 2026-04-23 | 48.00 | $38.91 | 308700 |
| 2026-04-22 | 53.18 | $40.73 | 333148 |
| 2026-04-21 | 52.75 | $40.57 | 462532 |
| 2026-04-20 | 51.58 | $40.12 | 540000 |
| 2026-04-17 | 47.88 | $38.77 | 441023 |
| 2026-04-16 | 48.08 | $38.85 | 276800 |
| 2026-04-15 | 46.58 | $38.30 | 316900 |
| 2026-04-14 | 44.95 | $37.71 | 271839 |
| 2026-04-13 | 43.85 | $37.31 | 553700 |
| 2026-04-10 | 35.64 | $34.63 | 308237 |
| 2026-04-09 | 38.64 | $36.13 | 437400 |
| 2026-04-08 | 38.95 | $36.28 | 372300 |
| 2026-04-07 | 40.81 | $37.17 | 279951 |
| 2026-04-06 | 41.74 | $37.61 | 336949 |
| 2026-04-02 | 42.14 | $37.80 | 639600 |
| 2026-04-01 | 36.58 | $35.95 | 590307 |
| 2026-03-31 | 37.47 | $36.43 | 540500 |
| 2026-03-30 | 39.98 | $37.74 | 556500 |
| 2026-03-27 | 40.51 | $38.01 | 417726 |
| 2026-03-26 | 39.67 | $37.71 | 311311 |
| 2026-03-25 | 37.64 | $36.99 | 653019 |
| 2026-03-24 | 39.29 | $37.94 | 425039 |
| 2026-03-23 | 41.03 | $38.90 | 535700 |
| 2026-03-20 | 38.14 | $37.83 | 855146 |
| 2026-03-19 | 35.33 | $36.83 | 404300 |
| 2026-03-18 | 36.15 | $37.36 | 399736 |
| 2026-03-17 | 36.58 | $37.64 | 449422 |
| 2026-03-16 | 35.28 | $37.14 | 365600 |
| 2026-03-13 | 33.32 | $36.39 | 368300 |
| 2026-03-12 | 32.65 | $36.13 | 639935 |
| 2026-03-11 | 32.74 | $36.20 | 513201 |
| 2026-03-10 | 32.92 | $36.36 | 508641 |
| 2026-03-09 | 33.87 | $37.20 | 429501 |
| 2026-03-06 | 36.00 | $39.01 | 508400 |
| 2026-03-05 | 33.57 | $37.90 | 534700 |
| 2026-03-04 | 31.38 | $36.92 | 489220 |
| 2026-03-03 | 32.41 | $37.91 | 491429 |
| 2026-03-02 | 31.74 | $37.60 | 542724 |
| 2026-02-27 | 32.21 | $38.08 | 1.3M |
| 2026-02-26 | 31.47 | $37.71 | 861366 |
| 2026-02-25 | 27.52 | $35.75 | 653049 |
| 2026-02-24 | 24.68 | $34.40 | 848696 |
| 2026-02-23 | 23.52 | $33.85 | 987573 |
| 2026-02-20 | 26.83 | $38.48 | 805135 |
| 2026-02-19 | 30.52 | $42.68 | 790907 |
| 2026-02-18 | 30.20 | $42.53 | 769441 |
| 2026-02-17 | 28.56 | $41.76 | 1.5M |
| 2026-02-13 | 24.32 | $39.82 | 1.3M |
| 2026-02-12 | 24.70 | $40.35 | 1.2M |
| 2026-02-11 | 28.65 | $45.26 | 978128 |
| 2026-02-10 | 35.40 | $51.43 | 762848 |
| 2026-02-09 | 37.40 | $52.90 | 409917 |
| 2026-02-06 | 42.10 | $55.96 | 385135 |
| 2026-02-05 | 41.57 | $55.73 | 810000 |
| 2026-02-04 | 43.05 | $56.65 | 502103 |
| 2026-02-03 | 45.16 | $57.92 | 723936 |
| 2026-02-02 | 54.48 | $62.59 | 478500 |
| 2026-01-30 | 51.75 | $61.24 | 450400 |
| 2026-01-29 | 45.32 | $58.46 | 356724 |
| 2026-01-28 | 43.44 | $57.73 | 345200 |
| 2026-01-27 | 50.85 | $60.99 | 470000 |
| 2026-01-26 | 56.04 | $62.85 | 338619 |
| 2026-01-23 | 55.74 | $62.72 | 307411 |
| 2026-01-22 | 58.26 | $63.59 | 239300 |
| 2026-01-21 | 56.72 | $62.87 | 249704 |
| 2026-01-20 | 51.42 | $60.63 | 338600 |
| 2026-01-16 | 57.62 | $62.70 | 230931 |
| 2026-01-15 | 59.29 | $63.21 | 238707 |
| 2026-01-14 | 56.77 | $62.13 | 281595 |
| 2026-01-13 | 55.30 | $61.53 | 321310 |
| 2026-01-12 | 58.67 | $62.60 | 235300 |
| 2026-01-09 | 58.37 | $62.47 | 236400 |
| 2026-01-08 | 57.45 | $62.05 | 378538 |
| 2026-01-07 | 53.84 | $60.49 | 585300 |
| 2026-01-06 | 55.35 | $61.02 | 346914 |
| 2026-01-05 | 53.47 | $60.22 | 627300 |
| 2026-01-02 | 45.10 | $57.17 | 506600 |
| 2025-12-31 | 50.67 | $59.13 | 244100 |
| 2025-12-30 | 51.63 | $59.44 | 340800 |
| 2025-12-29 | 51.37 | $59.35 | 238200 |
| 2025-12-26 | 49.42 | $58.65 | 269800 |
| 2025-12-24 | 47.35 | $57.93 | 140500 |
| 2025-12-23 | 46.21 | $57.54 | 203300 |
| 2025-12-22 | 49.73 | $58.89 | 286041 |
| 2025-12-19 | 48.03 | $58.28 | 1.1M |
| 2025-12-18 | 52.30 | $59.83 | 541400 |
| 2025-12-17 | 57.57 | $61.51 | 470300 |
| 2025-12-16 | 55.49 | $60.69 | 388830 |
| 2025-12-15 | 53.97 | $60.11 | 354623 |
| 2025-12-12 | 51.77 | $59.29 | 403300 |
| 2025-12-11 | 48.99 | $58.31 | 367500 |
| 2025-12-10 | 42.41 | $56.26 | 519600 |
| 2025-12-09 | 40.68 | $55.77 | 287500 |
| 2025-12-08 | 42.13 | $56.36 | 236400 |
| 2025-12-05 | 43.72 | $56.99 | 300000 |
| 2025-12-04 | 45.61 | $57.72 | 335100 |
| 2025-12-03 | 46.50 | $58.06 | 347042 |
| 2025-12-02 | 44.31 | $57.34 | 222144 |
| 2025-12-01 | 46.31 | $58.14 | 290500 |
| 2025-11-28 | 47.47 | $58.60 | 127438 |
| 2025-11-26 | 47.17 | $58.49 | 247900 |
| 2025-11-25 | 47.96 | $58.82 | 237000 |
| 2025-11-24 | 44.43 | $57.50 | 400629 |
| 2025-11-21 | 45.03 | $57.77 | 432017 |
| 2025-11-20 | 36.33 | $54.86 | 377241 |
| 2025-11-19 | 36.60 | $55.00 | 359100 |
| 2025-11-18 | 37.09 | $55.27 | 286024 |
| 2025-11-17 | 35.59 | $54.78 | 301200 |
| 2025-11-14 | 37.17 | $55.70 | 271500 |
| 2025-11-13 | 37.55 | $55.92 | 349113 |
| 2025-11-12 | 36.46 | $55.53 | 391648 |
| 2025-11-11 | 37.76 | $56.34 | 380015 |
| 2025-11-10 | 32.62 | $54.52 | 427500 |
| 2025-11-07 | 34.49 | $55.78 | 672000 |
| 2025-11-06 | 32.87 | $55.22 | 558143 |
| 2025-11-05 | 37.50 | $58.15 | 691707 |
| 2025-11-04 | 37.10 | $58.01 | 1.3M |
| 2025-11-03 | 40.67 | $60.02 | 663300 |
| 2025-10-31 | 40.61 | $60.00 | 715619 |
| 2025-10-30 | 42.90 | $61.23 | 599000 |
| 2025-10-29 | 35.57 | $58.61 | 856800 |
| 2025-10-28 | 44.06 | $62.75 | 392917 |
| 2025-10-27 | 42.48 | $62.25 | 386202 |
| 2025-10-24 | 45.09 | $63.33 | 342000 |
| 2025-10-23 | 43.12 | $62.69 | 352600 |
| 2025-10-22 | 40.10 | $61.74 | 336900 |
| 2025-10-21 | 40.51 | $61.93 | 272200 |
| 2025-10-20 | 38.12 | $61.17 | 231600 |
| 2025-10-17 | 38.19 | $61.21 | 249503 |
| 2025-10-16 | 35.86 | $60.45 | 532914 |
| 2025-10-15 | 36.69 | $60.93 | 369741 |
| 2025-10-14 | 40.42 | $62.94 | 258615 |
| 2025-10-13 | 39.10 | $62.49 | 275916 |
| 2025-10-10 | 36.21 | $61.52 | 368700 |
| 2025-10-09 | 40.50 | $63.80 | 234534 |
| 2025-10-08 | 42.92 | $64.94 | 341322 |
| 2025-10-07 | 42.20 | $64.69 | 254900 |
| 2025-10-06 | 45.42 | $66.17 | 310002 |
| 2025-10-03 | 45.01 | $66.02 | 366220 |
| 2025-10-02 | 40.20 | $64.30 | 333200 |
| 2025-10-01 | 42.57 | $65.45 | 262704 |
| 2025-09-30 | 45.77 | $66.89 | 469512 |
| 2025-09-29 | 48.57 | $68.05 | 336241 |
| 2025-09-26 | 47.33 | $67.58 | 382403 |
| 2025-09-25 | 41.55 | $65.55 | 427213 |
| 2025-09-24 | 47.61 | $68.03 | 229326 |
| 2025-09-23 | 47.35 | $67.94 | 429141 |
| 2025-09-22 | 49.35 | $68.70 | 315744 |
| 2025-09-19 | 47.52 | $68.04 | 1.0M |
| 2025-09-18 | 47.46 | $68.02 | 345000 |
| 2025-09-17 | 47.56 | $68.06 | 353300 |
| 2025-09-16 | 48.54 | $68.49 | 221600 |
| 2025-09-15 | 48.58 | $68.51 | 289100 |
| 2025-09-12 | 49.66 | $69.01 | 310139 |
| 2025-09-11 | 55.64 | $71.56 | 261646 |
| 2025-09-10 | 47.21 | $68.00 | 364500 |
| 2025-09-09 | 47.84 | $68.26 | 270908 |
| 2025-09-08 | 51.03 | $69.54 | 227514 |
| 2025-09-05 | 54.03 | $70.66 | 241100 |
| 2025-09-04 | 56.65 | $71.59 | 282837 |
| 2025-09-03 | 55.77 | $71.19 | 540413 |
| 2025-09-02 | 55.85 | $71.22 | 404600 |
| 2025-08-29 | 59.09 | $72.42 | 392488 |
| 2025-08-28 | 56.36 | $71.06 | 420226 |
| 2025-08-27 | 56.52 | $71.12 | 456000 |
| 2025-08-26 | 53.60 | $69.70 | 493134 |
| 2025-08-25 | 51.12 | $68.57 | 353100 |
| 2025-08-22 | 52.13 | $69.00 | 1.7M |
| 2025-08-21 | 43.68 | $65.56 | 253300 |
| 2025-08-20 | 45.34 | $66.31 | 291500 |
| 2025-08-19 | 46.43 | $66.80 | 378966 |
| 2025-08-18 | 43.22 | $65.59 | 290624 |
| 2025-08-15 | 42.57 | $65.35 | 255729 |
| 2025-08-14 | 43.86 | $66.00 | 296800 |
| 2025-08-13 | 46.02 | $67.06 | 525500 |
| 2025-08-12 | 39.06 | $64.47 | 437900 |
| 2025-08-11 | 33.94 | $62.83 | 361300 |
| 2025-08-08 | 35.21 | $63.57 | 292304 |
| 2025-08-07 | 35.60 | $63.80 | 494036 |
| 2025-08-06 | 34.48 | $63.43 | 387044 |
| 2025-08-05 | 33.29 | $63.03 | 465526 |
| 2025-08-04 | 33.55 | $63.21 | 385600 |
| 2025-08-01 | 33.68 | $63.30 | 809233 |
| 2025-07-31 | 40.94 | $67.81 | 498116 |
| 2025-07-30 | 43.45 | $69.08 | 643716 |
| 2025-07-29 | 45.80 | $70.20 | 689800 |
| 2025-07-28 | 45.87 | $70.23 | 851900 |
| 2025-07-25 | 42.34 | $68.83 | 2.1M |
| 2025-07-24 | 33.16 | $65.72 | 547986 |
| 2025-07-23 | 33.62 | $66.00 | 386914 |
| 2025-07-22 | 32.38 | $65.61 | 526005 |
| 2025-07-21 | 26.12 | $63.74 | 355800 |
| 2025-07-18 | 26.32 | $63.90 | 360600 |
| 2025-07-17 | 27.26 | $64.67 | 545432 |
| 2025-07-16 | 28.49 | $65.64 | 429100 |
| 2025-07-15 | 28.73 | $65.83 | 296032 |
| 2025-07-14 | 33.14 | $68.99 | 388604 |
| 2025-07-11 | 32.27 | $68.71 | 429700 |
| 2025-07-10 | 36.29 | $71.20 | 394418 |
| 2025-07-09 | 37.06 | $71.64 | 404000 |
| 2025-07-08 | 37.90 | $72.12 | 580338 |
| 2025-07-07 | 36.62 | $71.67 | 411400 |
| 2025-07-03 | 41.47 | $74.36 | 144540 |
| 2025-07-02 | 40.49 | $74.01 | 345000 |
| 2025-07-01 | 42.77 | $75.19 | 565510 |
| 2025-06-30 | 36.92 | $73.14 | 370800 |
| 2025-06-27 | 35.48 | $72.67 | 779524 |
| 2025-06-26 | 36.75 | $73.42 | 402000 |
| 2025-06-25 | 35.43 | $72.97 | 442200 |
| 2025-06-24 | 39.15 | $75.13 | 268400 |
| 2025-06-23 | 37.33 | $74.50 | 345900 |
| 2025-06-20 | 37.70 | $74.72 | 1.4M |
| 2025-06-18 | 38.37 | $75.12 | 257717 |
| 2025-06-17 | 40.74 | $76.51 | 304513 |
| 2025-06-16 | 42.66 | $77.58 | 287500 |
| 2025-06-13 | 38.28 | $75.89 | 294522 |
| 2025-06-12 | 43.67 | $78.76 | 251100 |
| 2025-06-11 | 43.81 | $78.83 | 363700 |
| 2025-06-10 | 50.59 | $81.85 | 242500 |
| 2025-06-09 | 52.61 | $82.64 | 244718 |
| 2025-06-06 | 54.23 | $83.26 | 148900 |
| 2025-06-05 | 53.10 | $82.75 | 163400 |
| 2025-06-04 | 54.97 | $83.49 | 229700 |
| 2025-06-03 | 52.46 | $82.32 | 172600 |
| 2025-06-02 | 52.29 | $82.24 | 231531 |
| 2025-05-30 | 54.57 | $83.21 | 311106 |
| 2025-05-29 | 52.39 | $82.14 | 185300 |
| 2025-05-28 | 50.56 | $81.27 | 213542 |
| 2025-05-27 | 53.17 | $82.44 | 248030 |
| 2025-05-23 | 50.56 | $81.18 | 225714 |
| 2025-05-22 | 51.96 | $81.82 | 251000 |
| 2025-05-21 | 54.87 | $83.11 | 281400 |
| 2025-05-20 | 60.75 | $85.46 | 262200 |
| 2025-05-19 | 63.47 | $86.45 | 288800 |
| 2025-05-16 | 62.73 | $85.99 | 284460 |
| 2025-05-15 | 61.95 | $85.50 | 434823 |
| 2025-05-14 | 59.29 | $83.88 | 258815 |
| 2025-05-13 | 59.24 | $83.85 | 252700 |
| 2025-05-12 | 60.71 | $84.47 | 279317 |
| 2025-05-09 | 56.50 | $81.93 | 250853 |
| 2025-05-08 | 57.10 | $82.19 | 301815 |
| 2025-05-07 | 54.97 | $80.96 | 382818 |
| 2025-05-06 | 52.11 | $79.40 | 430407 |
| 2025-05-05 | 54.78 | $80.66 | 408700 |
| 2025-05-02 | 54.43 | $80.46 | 374048 |
| 2025-05-01 | 51.39 | $78.77 | 319700 |
| 2025-04-30 | 50.57 | $78.33 | 393249 |
| 2025-04-29 | 50.63 | $78.36 | 588541 |
| 2025-04-28 | 52.66 | $79.48 | 554422 |
| 2025-04-25 | 48.85 | $77.29 | 1.2M |
| 2025-04-24 | 49.35 | $77.58 | 958700 |
| 2025-04-23 | 48.04 | $76.83 | 320947 |
| 2025-04-22 | 46.95 | $76.20 | 281900 |
| 2025-04-21 | 43.57 | $74.31 | 321329 |
| 2025-04-17 | 46.74 | $76.43 | 606100 |
| 2025-04-16 | 50.01 | $78.43 | 247348 |
| 2025-04-15 | 50.54 | $78.75 | 214500 |
| 2025-04-14 | 52.16 | $79.72 | 305462 |
| 2025-04-11 | 50.47 | $78.63 | 290100 |
| 2025-04-10 | 47.44 | $76.75 | 329723 |
| 2025-04-09 | 49.09 | $77.84 | 619612 |
| 2025-04-08 | 39.61 | $72.68 | 461634 |
| 2025-04-07 | 40.97 | $73.65 | 555814 |
| 2025-04-04 | 41.08 | $73.73 | 532434 |
| 2025-04-03 | 46.22 | $77.19 | 324176 |
| 2025-04-02 | 50.27 | $79.54 | 275100 |
| 2025-04-01 | 50.00 | $79.39 | 271650 |
| 2025-03-31 | 49.75 | $79.24 | 488300 |
| 2025-03-28 | 49.45 | $79.06 | 237801 |
| 2025-03-27 | 52.44 | $80.90 | 290138 |
| 2025-03-26 | 49.61 | $79.10 | 311700 |
| 2025-03-25 | 48.58 | $78.46 | 382901 |
| 2025-03-24 | 50.53 | $79.73 | 495450 |
| 2025-03-21 | 45.56 | $76.69 | 1.9M |
| 2025-03-20 | 48.89 | $78.86 | 390685 |
| 2025-03-19 | 49.30 | $79.12 | 480000 |
| 2025-03-18 | 50.07 | $79.62 | 497900 |
| 2025-03-17 | 47.20 | $77.78 | 768400 |
| 2025-03-14 | 42.35 | $74.95 | 766700 |
| 2025-03-13 | 39.27 | $73.30 | 622100 |
| 2025-03-12 | 37.09 | $72.18 | 554700 |
| 2025-03-11 | 38.12 | $73.07 | 666300 |
| 2025-03-10 | 39.38 | $74.15 | 524231 |
| 2025-03-07 | 41.14 | $75.62 | 574500 |
| 2025-03-06 | 39.37 | $74.61 | 898700 |
| 2025-03-05 | 39.65 | $74.86 | 713100 |
| 2025-03-04 | 36.48 | $73.01 | 587999 |
| 2025-03-03 | 36.12 | $72.80 | 779800 |
| 2025-02-28 | 36.99 | $73.71 | 552131 |
| 2025-02-27 | 36.14 | $73.18 | 611100 |
| 2025-02-26 | 33.43 | $71.50 | 894533 |
| 2025-02-25 | 33.57 | $71.67 | 1.2M |
| 2025-02-24 | 29.31 | $69.03 | 1.3M |
| 2025-02-21 | 24.95 | $66.51 | 547426 |
| 2025-02-20 | 26.98 | $69.75 | 686800 |
| 2025-02-19 | 28.94 | $72.58 | 578826 |
| 2025-02-18 | 28.17 | $72.14 | 745900 |
| 2025-02-14 | 32.29 | $77.59 | 666958 |
| 2025-02-13 | 33.05 | $78.49 | 1.2M |
| 2025-02-12 | 49.91 | $92.13 | 371200 |
| 2025-02-11 | 49.93 | $92.14 | 306521 |
| 2025-02-10 | 53.20 | $93.96 | 480200 |
| 2025-02-07 | 41.25 | $88.01 | 463440 |
| 2025-02-06 | 45.72 | $90.41 | 222900 |
| 2025-02-05 | 47.41 | $91.24 | 212248 |
| 2025-02-04 | 50.58 | $92.72 | 173200 |
| 2025-02-03 | 49.72 | $92.32 | 245200 |
| 2025-01-31 | 52.03 | $93.39 | 408000 |
| 2025-01-30 | 48.14 | $91.57 | 307100 |
| 2025-01-29 | 55.11 | $94.56 | 225300 |
| 2025-01-28 | 55.36 | $94.66 | 219406 |
| 2025-01-27 | 58.07 | $95.72 | 369542 |
| 2025-01-24 | 54.13 | $93.76 | 185833 |
| 2025-01-23 | 55.63 | $94.35 | 234200 |
| 2025-01-22 | 55.55 | $94.31 | 186700 |
| 2025-01-21 | 54.43 | $93.73 | 298000 |
| 2025-01-17 | 47.12 | $90.37 | 230239 |
| 2025-01-16 | 51.54 | $92.26 | 284028 |
| 2025-01-15 | 53.17 | $92.91 | 182515 |
| 2025-01-14 | 50.80 | $91.87 | 131200 |
| 2025-01-13 | 49.83 | $91.45 | 196000 |
| 2025-01-10 | 45.92 | $89.83 | 312100 |
| 2025-01-08 | 46.69 | $90.19 | 255200 |
| 2025-01-07 | 46.77 | $90.23 | 185400 |
| 2025-01-06 | 45.79 | $89.80 | 290100 |
| 2025-01-03 | 49.02 | $91.42 | 274100 |
| 2025-01-02 | 44.62 | $89.50 | 274326 |
| 2024-12-31 | 47.18 | $90.77 | 169753 |
| 2024-12-30 | 46.98 | $90.68 | 240400 |
| 2024-12-27 | 46.03 | $90.25 | 186514 |
| 2024-12-26 | 46.10 | $90.29 | 137446 |
| 2024-12-24 | 46.47 | $90.50 | 95500 |
| 2024-12-23 | 44.82 | $89.67 | 193812 |
| 2024-12-20 | 45.44 | $90.06 | 814232 |
| 2024-12-19 | 42.53 | $88.57 | 285328 |
| 2024-12-18 | 43.48 | $89.21 | 323500 |
| 2024-12-17 | 46.06 | $90.91 | 276400 |
| 2024-12-16 | 47.03 | $91.53 | 334844 |
| 2024-12-13 | 53.78 | $95.42 | 273222 |
| 2024-12-12 | 52.91 | $94.89 | 379836 |
| 2024-12-11 | 52.86 | $94.86 | 645610 |
| 2024-12-10 | 51.90 | $94.24 | 438700 |
| 2024-12-09 | 49.83 | $92.92 | 250130 |
| 2024-12-06 | 52.72 | $94.69 | 297400 |
| 2024-12-05 | 52.35 | $94.44 | 375800 |
| 2024-12-04 | 51.58 | $93.91 | 404200 |
| 2024-12-03 | 49.83 | $92.70 | 205420 |
| 2024-12-02 | 52.15 | $94.27 | 256303 |
| 2024-11-29 | 50.99 | $93.43 | 206025 |
| 2024-11-27 | 50.27 | $92.90 | 371110 |
| 2024-11-26 | 50.31 | $92.93 | 450546 |
| 2024-11-25 | 51.78 | $94.06 | 386000 |
| 2024-11-22 | 50.49 | $93.00 | 321831 |
| 2024-11-21 | 49.66 | $92.31 | 335200 |
| 2024-11-20 | 51.93 | $94.20 | 392800 |
| 2024-11-19 | 45.46 | $89.04 | 316505 |
| 2024-11-18 | 43.87 | $87.89 | 451914 |
| 2024-11-15 | 48.34 | $91.71 | 312644 |
| 2024-11-14 | 54.70 | $96.30 | 424427 |
| 2024-11-13 | 56.16 | $97.25 | 354936 |
| 2024-11-12 | 54.43 | $95.82 | 377900 |
| 2024-11-11 | 55.10 | $96.29 | 383100 |
| 2024-11-08 | 50.68 | $92.74 | 543430 |
| 2024-11-07 | 51.02 | $92.99 | 526400 |
| 2024-11-06 | 51.14 | $93.08 | 476700 |
| 2024-11-05 | 37.18 | $83.82 | 407622 |
| 2024-11-04 | 33.64 | $82.00 | 665427 |
| 2024-11-01 | 35.78 | $84.03 | 417202 |
| 2024-10-31 | 36.71 | $84.89 | 566300 |
| 2024-10-30 | 37.53 | $85.64 | 572319 |
| 2024-10-29 | 38.83 | $86.83 | 948400 |
| 2024-10-28 | 30.84 | $82.65 | 1.0M |
| 2024-10-25 | 25.67 | $80.31 | 2.1M |
| 2024-10-24 | 39.08 | $91.63 | 420673 |
| 2024-10-23 | 42.19 | $93.31 | 295310 |
| 2024-10-22 | 38.69 | $92.04 | 311537 |
| 2024-10-21 | 36.44 | $91.26 | 297400 |
| 2024-10-18 | 41.08 | $93.79 | 399300 |
| 2024-10-17 | 48.34 | $96.93 | 144244 |
| 2024-10-16 | 46.77 | $96.38 | 141300 |
| 2024-10-15 | 47.87 | $96.82 | 276500 |
| 2024-10-14 | 51.01 | $98.03 | 114200 |
| 2024-10-11 | 49.64 | $97.50 | 151100 |
| 2024-10-10 | 47.42 | $96.66 | 196300 |
| 2024-10-09 | 49.70 | $97.58 | 223800 |
| 2024-10-08 | 46.90 | $96.52 | 190100 |
| 2024-10-07 | 47.23 | $96.66 | 250200 |
| 2024-10-04 | 50.97 | $98.20 | 142403 |
| 2024-10-03 | 47.87 | $96.98 | 402400 |
| 2024-10-02 | 45.61 | $96.14 | 254600 |
| 2024-10-01 | 46.43 | $96.50 | 428512 |
| 2024-09-30 | 47.48 | $96.97 | 182500 |
| 2024-09-27 | 45.59 | $96.21 | 168619 |
| 2024-09-26 | 44.07 | $95.61 | 198925 |
| 2024-09-25 | 43.32 | $95.31 | 184700 |
| 2024-09-24 | 44.32 | $95.84 | 367304 |
| 2024-09-23 | 45.77 | $96.61 | 448100 |
| 2024-09-20 | 46.11 | $96.79 | 602445 |
| 2024-09-19 | 49.20 | $98.41 | 150849 |
| 2024-09-18 | 47.63 | $97.65 | 147700 |
| 2024-09-17 | 46.90 | $97.29 | 163700 |
| 2024-09-16 | 48.13 | $97.98 | 139700 |
| 2024-09-13 | 47.88 | $97.85 | 167400 |
| 2024-09-12 | 44.33 | $96.00 | 167313 |
| 2024-09-11 | 42.65 | $95.16 | 295800 |
| 2024-09-10 | 40.92 | $94.31 | 206800 |
| 2024-09-09 | 38.15 | $92.97 | 353400 |
| 2024-09-06 | 39.60 | $94.07 | 268200 |
| 2024-09-05 | 44.13 | $97.19 | 150701 |
| 2024-09-04 | 48.52 | $99.79 | 178200 |
| 2024-09-03 | 48.31 | $99.68 | 201800 |
| 2024-08-30 | 54.24 | $102.83 | 403609 |
| 2024-08-29 | 54.38 | $102.90 | 206514 |
| 2024-08-28 | 53.79 | $102.54 | 256131 |
| 2024-08-27 | 53.03 | $102.06 | 226700 |
| 2024-08-26 | 51.47 | $101.08 | 221209 |
| 2024-08-23 | 54.11 | $102.60 | 357249 |
| 2024-08-22 | 47.63 | $98.74 | 263921 |
| 2024-08-21 | 43.20 | $96.50 | 168200 |
| 2024-08-20 | 41.47 | $95.68 | 254219 |
| 2024-08-19 | 43.31 | $96.89 | 220818 |
| 2024-08-16 | 41.21 | $95.86 | 199316 |
| 2024-08-15 | 40.72 | $95.62 | 300349 |
| 2024-08-14 | 35.91 | $93.34 | 323131 |
| 2024-08-13 | 35.83 | $93.30 | 184200 |
| 2024-08-12 | 34.27 | $92.56 | 159500 |
| 2024-08-09 | 35.34 | $93.53 | 194314 |
| 2024-08-08 | 35.99 | $94.12 | 212507 |
| 2024-08-07 | 33.55 | $92.88 | 290551 |
| 2024-08-06 | 35.98 | $95.20 | 239826 |
| 2024-08-05 | 37.34 | $96.42 | 289917 |
| 2024-08-02 | 42.38 | $100.47 | 276942 |
| 2024-08-01 | 44.71 | $102.12 | 286400 |
| 2024-07-31 | 47.95 | $104.25 | 361272 |
| 2024-07-30 | 51.60 | $106.44 | 395871 |
| 2024-07-29 | 47.11 | $103.87 | 475807 |
| 2024-07-26 | 62.33 | $110.99 | 594045 |
| 2024-07-25 | 58.51 | $108.85 | 418700 |
| 2024-07-24 | 56.87 | $108.01 | 227700 |
| 2024-07-23 | 56.97 | $108.05 | 343947 |
| 2024-07-22 | 59.02 | $108.87 | 386508 |
| 2024-07-19 | 57.11 | $107.80 | 294900 |
| 2024-07-18 | 56.55 | $107.49 | 268326 |
| 2024-07-17 | 61.97 | $109.68 | 533828 |
| 2024-07-16 | 61.95 | $109.67 | 519300 |
| 2024-07-15 | 59.44 | $108.10 | 742702 |
| 2024-07-12 | 43.88 | $101.17 | 409446 |
| 2024-07-11 | 43.67 | $101.10 | 808830 |
| 2024-07-10 | 29.40 | $97.07 | 214700 |
| 2024-07-09 | 30.59 | $97.72 | 387716 |
| 2024-07-08 | 31.85 | $98.39 | 320100 |
| 2024-07-05 | 31.87 | $98.40 | 278900 |
| 2024-07-03 | 33.62 | $99.34 | 105100 |
| 2024-07-02 | 34.23 | $99.66 | 337920 |
| 2024-07-01 | 32.19 | $99.10 | 329100 |
| 2024-06-28 | 33.79 | $100.00 | 506900 |
| 2024-06-27 | 34.20 | $100.23 | 319433 |
| 2024-06-26 | 34.50 | $100.40 | 339500 |
| 2024-06-25 | 37.71 | $102.16 | 282844 |
| 2024-06-24 | 40.43 | $103.50 | 349808 |
| 2024-06-21 | 39.97 | $103.35 | 388617 |
| 2024-06-20 | 40.77 | $103.75 | 428300 |
| 2024-06-18 | 38.13 | $102.85 | 552600 |
| 2024-06-17 | 36.48 | $102.30 | 258200 |
| 2024-06-14 | 36.70 | $102.43 | 233200 |
| 2024-06-13 | 36.00 | $102.18 | 283631 |
| 2024-06-12 | 39.76 | $104.42 | 261210 |
| 2024-06-11 | 41.01 | $105.11 | 233400 |
| 2024-06-10 | 40.98 | $105.10 | 217122 |
| 2024-06-07 | 42.22 | $105.81 | 205732 |
| 2024-06-06 | 40.88 | $105.25 | 650432 |
| 2024-06-05 | 41.21 | $105.45 | 223900 |
| 2024-06-04 | 40.54 | $105.15 | 290915 |
| 2024-06-03 | 39.78 | $104.80 | 304936 |
| 2024-05-31 | 37.99 | $103.97 | 443912 |
| 2024-05-30 | 38.08 | $104.04 | 222400 |
| 2024-05-29 | 39.91 | $105.46 | 405300 |
| 2024-05-28 | 41.93 | $106.95 | 483500 |
| 2024-05-24 | 42.74 | $107.54 | 520306 |
| 2024-05-23 | 42.40 | $107.35 | 352900 |
| 2024-05-22 | 41.37 | $106.76 | 373200 |
| 2024-05-21 | 37.23 | $104.47 | 286130 |
| 2024-05-20 | 34.13 | $102.86 | 254019 |
| 2024-05-17 | 35.22 | $103.92 | 184506 |
| 2024-05-16 | 33.83 | $103.19 | 199539 |
| 2024-05-15 | 33.09 | $102.79 | 201800 |
| 2024-05-14 | 29.80 | $101.03 | 174112 |
| 2024-05-13 | 30.58 | $101.99 | 171500 |
| 2024-05-10 | 31.79 | $103.46 | 251041 |
| 2024-05-09 | 30.04 | $102.48 | 236900 |
| 2024-05-08 | 30.61 | $103.23 | 240400 |
| 2024-05-07 | 31.98 | $105.01 | 366507 |
| 2024-05-06 | 27.30 | $102.32 | 369426 |
| 2024-05-03 | 25.13 | $101.13 | 275916 |
| 2024-05-02 | 25.62 | $101.93 | 317300 |
| 2024-05-01 | 25.31 | $101.75 | 458100 |
| 2024-04-30 | 22.97 | $100.37 | 661200 |
| 2024-04-29 | 24.52 | $103.31 | 597729 |
| 2024-04-26 | 25.89 | $105.72 | 774248 |
| 2024-04-25 | 48.05 | $126.78 | 254737 |
| 2024-04-24 | 49.62 | $127.60 | 221800 |
| 2024-04-23 | 53.83 | $129.66 | 136313 |
| 2024-04-22 | 53.87 | $129.68 | 115643 |
| 2024-04-19 | 51.30 | $128.26 | 169442 |
| 2024-04-18 | 53.78 | $129.50 | 295200 |
| 2024-04-17 | 53.12 | $129.12 | 193000 |
| 2024-04-16 | 48.91 | $126.81 | 96000 |
| 2024-04-15 | 48.76 | $126.73 | 150500 |
| 2024-04-12 | 51.13 | $128.05 | 136745 |
| 2024-04-11 | 57.43 | $131.17 | 252226 |
| 2024-04-10 | 55.12 | $129.80 | 207400 |
| 2024-04-09 | 57.68 | $130.98 | 185715 |
| 2024-04-08 | 55.47 | $129.65 | 178100 |
| 2024-04-05 | 54.05 | $128.82 | 175400 |
| 2024-04-04 | 52.36 | $127.85 | 178708 |
| 2024-04-03 | 65.91 | $133.56 | 186721 |
| 2024-04-02 | 63.95 | $132.30 | 218200 |
| 2024-04-01 | 64.26 | $132.41 | 199501 |
| 2024-03-28 | 64.47 | $132.49 | 232900 |
| 2024-03-27 | 64.15 | $132.26 | 149103 |
| 2024-03-26 | 63.32 | $131.66 | 157612 |
| 2024-03-25 | 62.69 | $131.20 | 105945 |
| 2024-03-22 | 64.00 | $131.78 | 140200 |
| 2024-03-21 | 64.96 | $132.21 | 248539 |
| 2024-03-20 | 62.09 | $129.92 | 204800 |
| 2024-03-19 | 60.86 | $129.00 | 165200 |
| 2024-03-18 | 58.22 | $127.11 | 191600 |
| 2024-03-15 | 56.05 | $125.65 | 245800 |
| 2024-03-14 | 56.91 | $126.10 | 164601 |
| 2024-03-13 | 57.18 | $126.24 | 214240 |
| 2024-03-12 | 55.12 | $124.77 | 179400 |
| 2024-03-11 | 52.86 | $123.23 | 225500 |
| 2024-03-08 | 57.92 | $126.05 | 169200 |
| 2024-03-07 | 56.90 | $125.31 | 180513 |
| 2024-03-06 | 56.71 | $125.17 | 201440 |
| 2024-03-05 | 55.93 | $124.58 | 158441 |
| 2024-03-04 | 60.46 | $127.17 | 184847 |
| 2024-03-01 | 61.24 | $127.60 | 254041 |
| 2024-02-29 | 61.97 | $128.01 | 288702 |
| 2024-02-28 | 62.23 | $128.16 | 244838 |
| 2024-02-27 | 67.62 | $131.20 | 232009 |
| 2024-02-26 | 66.06 | $129.50 | 323000 |
| 2024-02-23 | 64.98 | $128.36 | 269800 |
| 2024-02-22 | 61.12 | $124.60 | 289330 |
| 2024-02-21 | 59.79 | $123.42 | 310800 |
| 2024-02-20 | 59.59 | $123.24 | 484345 |
| 2024-02-16 | 66.44 | $127.18 | 812775 |
| 2024-02-15 | 53.86 | $117.34 | 438400 |
| 2024-02-14 | 45.62 | $113.15 | 310761 |
| 2024-02-13 | 42.17 | $111.68 | 274500 |
| 2024-02-12 | 45.89 | $113.66 | 189119 |
| 2024-02-09 | 43.42 | $112.63 | 268648 |
| 2024-02-08 | 41.98 | $112.04 | 428600 |
| 2024-02-07 | 47.05 | $114.67 | 190533 |
| 2024-02-06 | 49.93 | $115.99 | 127700 |
| 2024-02-05 | 47.58 | $114.97 | 201241 |
| 2024-02-02 | 47.46 | $114.92 | 364140 |
| 2024-02-01 | 47.56 | $114.97 | 216414 |
| 2024-01-31 | 44.78 | $113.70 | 191500 |
| 2024-01-30 | 48.68 | $115.72 | 145800 |
| 2024-01-29 | 49.78 | $116.26 | 177900 |
| 2024-01-26 | 48.19 | $115.49 | 143100 |
| 2024-01-25 | 46.99 | $114.91 | 174314 |
| 2024-01-24 | 49.37 | $116.18 | 154644 |
| 2024-01-23 | 51.11 | $117.08 | 205131 |
| 2024-01-22 | 49.63 | $116.29 | 166830 |
| 2024-01-19 | 49.65 | $116.30 | 191116 |
| 2024-01-18 | 47.05 | $114.88 | 251500 |
| 2024-01-17 | 52.14 | $117.71 | 179600 |
| 2024-01-16 | 48.33 | $115.68 | 211000 |
| 2024-01-12 | 46.80 | $114.91 | 329804 |
| 2024-01-11 | 50.89 | $117.11 | 241111 |
| 2024-01-10 | 51.57 | $117.46 | 226840 |
| 2024-01-09 | 52.69 | $118.05 | 208207 |
| 2024-01-08 | 56.13 | $119.79 | 245712 |
| 2024-01-05 | 46.41 | $114.70 | 224800 |
| 2024-01-04 | 51.01 | $116.88 | 220804 |
| 2024-01-03 | 48.33 | $115.68 | 173600 |
| 2024-01-02 | 53.37 | $117.86 | 164822 |
| 2023-12-29 | 56.09 | $118.93 | 116002 |
| 2023-12-28 | 56.53 | $119.10 | 127430 |
| 2023-12-27 | 57.25 | $119.39 | 112200 |
| 2023-12-26 | 58.80 | $120.02 | 131400 |
| 2023-12-22 | 56.51 | $118.73 | 205500 |
| 2023-12-21 | 58.82 | $119.69 | 186636 |
| 2023-12-20 | 59.81 | $120.10 | 158407 |
| 2023-12-19 | 63.37 | $121.54 | 262800 |
| 2023-12-18 | 63.97 | $121.78 | 257548 |
| 2023-12-15 | 61.92 | $120.35 | 1.2M |
| 2023-12-14 | 64.66 | $121.47 | 357003 |
| 2023-12-13 | 64.27 | $121.18 | 308500 |
| 2023-12-12 | 63.66 | $120.71 | 208600 |
| 2023-12-11 | 58.79 | $117.32 | 250200 |
| 2023-12-08 | 54.38 | $114.74 | 231540 |
| 2023-12-07 | 54.14 | $114.61 | 196400 |
| 2023-12-06 | 55.16 | $115.10 | 197928 |
| 2023-12-05 | 57.73 | $116.32 | 181900 |
| 2023-12-04 | 62.19 | $118.30 | 290400 |
| 2023-12-01 | 62.04 | $118.19 | 258606 |
| 2023-11-30 | 58.74 | $115.93 | 252943 |
| 2023-11-29 | 55.48 | $113.93 | 208300 |
| 2023-11-28 | 57.22 | $114.74 | 383013 |
| 2023-11-27 | 56.50 | $114.29 | 253918 |
| 2023-11-24 | 54.18 | $112.86 | 134200 |
| 2023-11-22 | 54.35 | $112.95 | 155034 |
| 2023-11-21 | 51.18 | $111.03 | 185400 |
| 2023-11-20 | 51.41 | $111.16 | 290800 |
| 2023-11-17 | 53.77 | $112.50 | 227878 |
| 2023-11-16 | 49.26 | $109.77 | 318500 |
| 2023-11-15 | 54.21 | $112.46 | 282800 |
| 2023-11-14 | 54.86 | $112.79 | 257028 |
| 2023-11-13 | 49.82 | $109.85 | 246333 |
| 2023-11-10 | 48.21 | $108.99 | 229534 |
| 2023-11-09 | 45.68 | $107.67 | 262238 |
| 2023-11-08 | 41.16 | $105.49 | 285200 |
| 2023-11-07 | 41.97 | $106.02 | 342600 |
| 2023-11-06 | 37.16 | $103.84 | 255301 |
| 2023-11-03 | 37.69 | $104.23 | 238024 |
| 2023-11-02 | 34.69 | $102.91 | 301224 |
| 2023-11-01 | 31.64 | $101.62 | 501300 |
| 2023-10-31 | 32.92 | $102.75 | 432518 |
| 2023-10-30 | 33.06 | $102.87 | 328420 |
| 2023-10-27 | 34.60 | $104.24 | 419731 |
| 2023-10-26 | 42.48 | $109.99 | 369900 |
| 2023-10-25 | 40.07 | $108.92 | 296065 |
| 2023-10-24 | 47.12 | $112.93 | 300600 |
| 2023-10-23 | 45.78 | $112.34 | 350933 |
| 2023-10-20 | 47.80 | $113.38 | 399344 |
| 2023-10-19 | 51.29 | $115.07 | 212328 |
| 2023-10-18 | 56.43 | $117.29 | 201404 |
| 2023-10-17 | 63.60 | $119.92 | 274639 |
| 2023-10-16 | 65.03 | $120.40 | 229400 |
| 2023-10-13 | 63.00 | $119.17 | 150803 |
| 2023-10-12 | 63.31 | $119.28 | 193000 |
| 2023-10-11 | 63.67 | $119.41 | 181413 |
| 2023-10-10 | 64.19 | $119.61 | 265145 |
| 2023-10-09 | 65.95 | $120.29 | 238817 |
| 2023-10-06 | 63.91 | $118.81 | 283300 |
| 2023-10-05 | 60.15 | $116.36 | 312100 |
| 2023-10-04 | 59.21 | $115.79 | 222100 |
| 2023-10-03 | 56.50 | $114.20 | 192500 |
| 2023-10-02 | 60.67 | $115.93 | 216600 |
| 2023-09-29 | 62.06 | $116.48 | 265446 |
| 2023-09-28 | 64.71 | $117.52 | 511636 |
| 2023-09-27 | 63.83 | $116.90 | 330828 |
| 2023-09-26 | 57.88 | $113.18 | 347200 |
| 2023-09-25 | 63.72 | $115.36 | 253400 |
| 2023-09-22 | 62.62 | $114.69 | 250300 |
| 2023-09-21 | 66.73 | $116.12 | 378400 |
| 2023-09-20 | 70.00 | $117.19 | 277206 |
| 2023-09-19 | 69.08 | $116.51 | 366200 |
| 2023-09-18 | 66.87 | $114.94 | 463000 |
| 2023-09-15 | 77.20 | $118.03 | 716474 |
| 2023-09-14 | 76.42 | $117.33 | 552015 |
| 2023-09-13 | 72.84 | $114.51 | 547943 |
| 2023-09-12 | 70.49 | $112.95 | 454200 |
| 2023-09-11 | 70.46 | $112.93 | 445900 |
| 2023-09-08 | 70.71 | $113.00 | 590221 |
| 2023-09-07 | 68.69 | $111.65 | 609200 |
| 2023-09-06 | 65.87 | $109.95 | 451700 |
| 2023-09-05 | 64.87 | $109.38 | 595800 |
| 2023-09-01 | 70.37 | $110.97 | 2.2M |
| 2023-08-31 | 70.31 | $110.93 | 890100 |
| 2023-08-30 | 64.09 | $107.34 | 1.2M |
| 2023-08-29 | 61.21 | $106.00 | 878800 |
| 2023-08-28 | 62.24 | $106.29 | 3.5M |
| 2023-08-25 | 61.75 | $106.06 | 4.8M |
| 2023-08-24 | 60.76 | $105.58 | 3.2M |
| 2023-08-23 | 63.61 | $106.45 | 341300 |
| 2023-08-22 | 61.01 | $105.15 | 237442 |
| 2023-08-21 | 61.36 | $105.26 | 222287 |
| 2023-08-18 | 61.61 | $105.34 | 337833 |
| 2023-08-17 | 60.56 | $104.78 | 433600 |
| 2023-08-16 | 62.47 | $105.44 | 361537 |
| 2023-08-15 | 65.38 | $106.42 | 316100 |
| 2023-08-14 | 65.65 | $106.51 | 409800 |
| 2023-08-11 | 64.78 | $105.94 | 307300 |
| 2023-08-10 | 63.39 | $105.03 | 195500 |
| 2023-08-09 | 63.02 | $104.79 | 317400 |
| 2023-08-08 | 64.22 | $105.26 | 372442 |
| 2023-08-07 | 64.79 | $105.49 | 577349 |
| 2023-08-04 | 63.16 | $104.29 | 503316 |
| 2023-08-03 | 63.13 | $104.27 | 421300 |
| 2023-08-02 | 62.36 | $103.68 | 557946 |
| 2023-08-01 | 64.38 | $104.61 | 373400 |
| 2023-07-31 | 65.74 | $105.23 | 404340 |
| 2023-07-28 | 59.45 | $100.41 | 369529 |
| 2023-07-27 | 60.74 | $101.00 | 538615 |
| 2023-07-26 | 51.68 | $95.66 | 232200 |
| 2023-07-25 | 53.59 | $96.53 | 320200 |
| 2023-07-24 | 56.59 | $97.84 | 298800 |
| 2023-07-21 | 54.68 | $96.80 | 172409 |
| 2023-07-20 | 57.22 | $97.90 | 202000 |
| 2023-07-19 | 57.89 | $98.19 | 153138 |
| 2023-07-18 | 58.27 | $98.36 | 222616 |
| 2023-07-17 | 57.61 | $97.94 | 242142 |
| 2023-07-14 | 53.05 | $95.20 | 271400 |
| 2023-07-13 | 48.42 | $92.80 | 266419 |
| 2023-07-12 | 46.76 | $92.00 | 266431 |
| 2023-07-11 | 48.83 | $93.11 | 195530 |
| 2023-07-10 | 47.66 | $92.52 | 177540 |
| 2023-07-07 | 44.60 | $91.02 | 297900 |
| 2023-07-06 | 46.75 | $92.26 | 228325 |
| 2023-07-05 | 50.21 | $94.13 | 263219 |
| 2023-07-03 | 54.02 | $96.00 | 172900 |
| 2023-06-30 | 52.12 | $94.97 | 306532 |
| 2023-06-29 | 52.10 | $94.96 | 220237 |
| 2023-06-28 | 51.93 | $94.86 | 226500 |
| 2023-06-27 | 51.71 | $94.73 | 287423 |
| 2023-06-26 | 50.97 | $94.27 | 395807 |
| 2023-06-23 | 51.10 | $94.35 | 455900 |
| 2023-06-22 | 54.81 | $96.59 | 203624 |
| 2023-06-21 | 55.97 | $97.26 | 274200 |
| 2023-06-20 | 56.92 | $97.82 | 380000 |
| 2023-06-16 | 57.27 | $98.03 | 598300 |
| 2023-06-15 | 58.10 | $98.55 | 555900 |
| 2023-06-14 | 59.79 | $99.61 | 431500 |
| 2023-06-13 | 65.57 | $103.00 | 645200 |
| 2023-06-12 | 66.20 | $103.35 | 862648 |
| 2023-06-09 | 72.82 | $106.85 | 2.6M |
| 2023-06-08 | 63.33 | $97.32 | 209900 |
| 2023-06-07 | 64.11 | $97.67 | 252544 |
| 2023-06-06 | 61.11 | $95.37 | 263818 |
| 2023-06-05 | 57.92 | $93.17 | 236242 |
| 2023-06-02 | 60.86 | $94.53 | 360500 |
| 2023-06-01 | 56.37 | $91.62 | 305439 |
| 2023-05-31 | 51.36 | $88.87 | 382807 |
| 2023-05-30 | 50.32 | $88.34 | 312900 |
| 2023-05-26 | 53.27 | $89.78 | 197000 |
| 2023-05-25 | 52.70 | $89.47 | 277612 |
| 2023-05-24 | 53.58 | $89.91 | 311330 |
| 2023-05-23 | 58.89 | $92.42 | 222000 |
| 2023-05-22 | 61.54 | $93.57 | 182449 |
| 2023-05-19 | 59.77 | $92.39 | 278625 |
| 2023-05-18 | 59.95 | $92.47 | 236900 |
| 2023-05-17 | 59.20 | $91.95 | 207513 |
| 2023-05-16 | 57.60 | $90.84 | 442912 |
| 2023-05-15 | 62.73 | $93.27 | 178500 |
| 2023-05-12 | 60.66 | $91.76 | 229300 |
| 2023-05-11 | 56.14 | $88.81 | 184020 |
| 2023-05-10 | 59.28 | $90.24 | 207900 |
| 2023-05-09 | 59.70 | $90.43 | 187133 |
| 2023-05-08 | 60.26 | $90.69 | 217925 |
| 2023-05-05 | 61.99 | $91.51 | 412732 |
| 2023-05-04 | 59.81 | $89.88 | 543200 |
| 2023-05-03 | 70.05 | $94.25 | 1.1M |
| 2023-05-02 | 68.76 | $93.14 | 793600 |
| 2023-05-01 | 67.71 | $92.26 | 400628 |
| 2023-04-28 | 69.01 | $92.78 | 903019 |
| 2023-04-27 | 66.91 | $90.97 | 743472 |
| 2023-04-26 | 51.40 | $82.00 | 472800 |
| 2023-04-25 | 51.40 | $82.00 | 726240 |
| 2023-04-24 | 62.51 | $85.77 | 797715 |
| 2023-04-21 | 62.04 | $85.54 | 299400 |
| 2023-04-20 | 60.09 | $84.61 | 172300 |
| 2023-04-19 | 59.18 | $84.18 | 240200 |
| 2023-04-18 | 61.72 | $84.99 | 190500 |
| 2023-04-17 | 61.27 | $84.76 | 236113 |
| 2023-04-14 | 59.75 | $83.98 | 269943 |
| 2023-04-13 | 63.03 | $85.07 | 326104 |
| 2023-04-12 | 61.02 | $83.99 | 423400 |
| 2023-04-11 | 58.46 | $82.71 | 265600 |
| 2023-04-10 | 56.23 | $81.66 | 414025 |
| 2023-04-06 | 52.83 | $80.18 | 420716 |
| 2023-04-05 | 53.77 | $80.53 | 396900 |
| 2023-04-04 | 54.11 | $80.66 | 444308 |
| 2023-04-03 | 53.29 | $80.28 | 288124 |
| 2023-03-31 | 54.09 | $80.61 | 257608 |
| 2023-03-30 | 50.29 | $78.83 | 244300 |
| 2023-03-29 | 47.70 | $77.71 | 211111 |
| 2023-03-28 | 46.57 | $77.23 | 277932 |
| 2023-03-27 | 45.42 | $76.74 | 442618 |
| 2023-03-24 | 44.76 | $76.45 | 254128 |
| 2023-03-23 | 45.05 | $76.61 | 221710 |
| 2023-03-22 | 46.39 | $77.37 | 334100 |
| 2023-03-21 | 48.80 | $78.69 | 258500 |
| 2023-03-20 | 46.88 | $77.72 | 270500 |
| 2023-03-17 | 44.78 | $76.69 | 463547 |
| 2023-03-16 | 46.58 | $77.75 | 369900 |
| 2023-03-15 | 45.10 | $77.00 | 412014 |
| 2023-03-14 | 46.40 | $77.80 | 362100 |
| 2023-03-13 | 42.33 | $75.74 | 589417 |
| 2023-03-10 | 49.55 | $79.90 | 488700 |
| 2023-03-09 | 57.85 | $83.58 | 389615 |
| 2023-03-08 | 60.99 | $84.77 | 230600 |
| 2023-03-07 | 61.95 | $85.13 | 324536 |
| 2023-03-06 | 60.81 | $84.43 | 249000 |
| 2023-03-03 | 60.02 | $83.95 | 267400 |
| 2023-03-02 | 59.41 | $83.57 | 342700 |
| 2023-03-01 | 57.85 | $82.60 | 355238 |
| 2023-02-28 | 58.44 | $82.87 | 439400 |
| 2023-02-27 | 61.47 | $84.23 | 358531 |
| 2023-02-24 | 61.26 | $84.08 | 405600 |
| 2023-02-23 | 65.61 | $86.00 | 407015 |
| 2023-02-22 | 67.75 | $86.90 | 585232 |
| 2023-02-21 | 68.20 | $87.09 | 687300 |
| 2023-02-17 | 78.43 | $91.05 | 931200 |
| 2023-02-16 | 75.85 | $88.08 | 1.3M |
| 2023-02-15 | 65.73 | $80.37 | 468375 |
| 2023-02-14 | 62.77 | $78.83 | 374513 |
| 2023-02-13 | 61.54 | $78.23 | 186629 |
| 2023-02-10 | 60.67 | $77.81 | 245927 |
| 2023-02-09 | 59.35 | $77.17 | 269512 |
| 2023-02-08 | 60.31 | $77.49 | 321200 |
| 2023-02-07 | 58.87 | $76.76 | 152714 |
| 2023-02-06 | 58.27 | $76.46 | 161200 |
| 2023-02-03 | 63.47 | $78.25 | 296500 |
| 2023-02-02 | 67.32 | $79.46 | 432715 |
| 2023-02-01 | 59.57 | $75.44 | 332923 |
| 2023-01-31 | 59.61 | $75.45 | 299800 |
| 2023-01-30 | 57.09 | $74.35 | 467513 |
| 2023-01-27 | 59.09 | $74.98 | 419521 |
| 2023-01-26 | 62.60 | $76.04 | 275644 |
| 2023-01-25 | 60.59 | $75.08 | 517837 |
| 2023-01-24 | 63.88 | $76.05 | 252300 |
| 2023-01-23 | 64.09 | $76.11 | 357101 |
| 2023-01-20 | 64.07 | $76.10 | 267100 |
| 2023-01-19 | 59.43 | $73.73 | 323512 |
| 2023-01-18 | 59.24 | $73.64 | 399242 |
| 2023-01-17 | 58.08 | $73.08 | 274800 |
| 2023-01-13 | 63.61 | $74.88 | 232649 |
| 2023-01-12 | 62.36 | $74.22 | 308300 |
| 2023-01-11 | 61.89 | $73.97 | 405900 |
| 2023-01-10 | 61.37 | $73.69 | 328026 |
| 2023-01-09 | 58.73 | $72.29 | 367737 |
| 2023-01-06 | 59.45 | $72.55 | 285600 |
| 2023-01-05 | 53.23 | $69.57 | 229241 |
| 2023-01-04 | 54.89 | $70.19 | 228100 |
| 2023-01-03 | 53.07 | $69.38 | 293700 |
| 2022-12-30 | 49.27 | $67.80 | 187300 |
| 2022-12-29 | 50.53 | $68.31 | 228041 |
| 2022-12-28 | 44.39 | $65.98 | 199300 |
| 2022-12-27 | 45.16 | $66.32 | 228810 |
| 2022-12-23 | 42.61 | $65.41 | 212040 |
| 2022-12-22 | 41.27 | $64.94 | 309600 |
| 2022-12-21 | 42.14 | $65.38 | 195912 |
| 2022-12-20 | 35.09 | $63.01 | 161500 |
| 2022-12-19 | 34.45 | $62.81 | 179348 |
| 2022-12-16 | 37.45 | $64.52 | 311811 |
| 2022-12-15 | 39.28 | $65.48 | 250624 |
| 2022-12-14 | 43.59 | $67.53 | 239100 |
| 2022-12-13 | 45.08 | $68.18 | 217216 |
| 2022-12-12 | 43.76 | $67.71 | 189006 |
| 2022-12-09 | 43.60 | $67.65 | 219902 |
| 2022-12-08 | 45.06 | $68.35 | 258900 |
| 2022-12-07 | 41.66 | $67.07 | 373300 |
| 2022-12-06 | 52.26 | $71.49 | 555320 |
| 2022-12-05 | 52.73 | $71.65 | 568100 |
| 2022-12-02 | 52.98 | $71.74 | 377534 |
| 2022-12-01 | 53.46 | $71.92 | 310900 |
| 2022-11-30 | 54.91 | $72.47 | 469727 |
| 2022-11-29 | 50.88 | $70.72 | 258600 |
| 2022-11-28 | 50.30 | $70.48 | 261037 |
| 2022-11-25 | 51.02 | $70.78 | 90044 |
| 2022-11-23 | 50.62 | $70.60 | 126635 |
| 2022-11-22 | 49.33 | $70.01 | 245900 |
| 2022-11-21 | 49.18 | $69.94 | 196100 |
| 2022-11-18 | 48.00 | $69.37 | 354545 |
| 2022-11-17 | 48.04 | $69.39 | 346741 |
| 2022-11-16 | 47.42 | $69.07 | 313316 |
| 2022-11-15 | 48.38 | $69.63 | 332900 |
| 2022-11-14 | 47.68 | $69.24 | 342600 |
| 2022-11-11 | 45.91 | $68.25 | 300845 |
| 2022-11-10 | 46.76 | $68.81 | 657400 |
| 2022-11-09 | 42.55 | $66.48 | 621533 |
| 2022-11-08 | 42.68 | $66.58 | 567500 |
| 2022-11-07 | 43.30 | $67.04 | 710214 |
| 2022-11-04 | 32.77 | $61.75 | 220628 |
| 2022-11-03 | 31.77 | $61.31 | 284400 |
| 2022-11-02 | 33.31 | $62.75 | 414817 |
| 2022-11-01 | 35.71 | $64.85 | 375700 |
| 2022-10-31 | 35.86 | $64.98 | 516100 |
| 2022-10-28 | 36.26 | $65.33 | 382447 |
| 2022-10-27 | 34.11 | $64.24 | 667944 |
| 2022-10-26 | 35.61 | $65.68 | 881700 |
| 2022-10-25 | 52.13 | $76.56 | 310900 |
| 2022-10-24 | 47.33 | $74.31 | 166627 |
| 2022-10-21 | 45.49 | $73.51 | 122400 |
| 2022-10-20 | 44.68 | $73.16 | 228200 |
| 2022-10-19 | 47.64 | $74.71 | 418300 |
| 2022-10-18 | 45.03 | $73.54 | 271915 |
| 2022-10-17 | 43.96 | $73.07 | 163200 |
| 2022-10-14 | 36.68 | $70.14 | 152400 |
| 2022-10-13 | 41.19 | $72.74 | 168300 |
| 2022-10-12 | 36.17 | $70.99 | 165207 |
| 2022-10-11 | 35.30 | $70.70 | 229427 |
| 2022-10-10 | 36.01 | $71.14 | 95846 |
| 2022-10-07 | 36.12 | $71.21 | 171044 |
| 2022-10-06 | 39.08 | $73.05 | 142332 |
| 2022-10-05 | 42.54 | $74.97 | 137600 |
| 2022-10-04 | 43.13 | $75.28 | 233700 |
| 2022-10-03 | 39.72 | $73.94 | 181418 |
| 2022-09-30 | 31.84 | $71.22 | 227821 |
| 2022-09-29 | 32.48 | $71.65 | 196515 |
| 2022-09-28 | 35.04 | $73.30 | 178300 |
| 2022-09-27 | 29.44 | $71.55 | 153000 |
| 2022-09-26 | 29.82 | $71.82 | 164200 |
| 2022-09-23 | 31.21 | $72.81 | 167145 |
| 2022-09-22 | 33.84 | $74.55 | 106400 |
| 2022-09-21 | 36.68 | $76.23 | 145500 |
| 2022-09-20 | 38.37 | $77.16 | 207000 |
| 2022-09-19 | 39.47 | $77.75 | 122737 |
| 2022-09-16 | 35.30 | $76.35 | 325100 |
| 2022-09-15 | 34.99 | $76.25 | 340000 |
| 2022-09-14 | 36.37 | $77.10 | 237141 |
| 2022-09-13 | 36.83 | $77.38 | 313600 |
| 2022-09-12 | 45.95 | $82.06 | 167038 |
| 2022-09-09 | 46.18 | $82.16 | 149900 |
| 2022-09-08 | 44.31 | $81.46 | 173540 |
| 2022-09-07 | 46.51 | $82.46 | 164500 |
| 2022-09-06 | 43.28 | $81.25 | 142948 |
| 2022-09-02 | 40.95 | $80.42 | 163700 |
| 2022-09-01 | 45.52 | $82.56 | 196537 |
| 2022-08-31 | 45.08 | $82.40 | 158700 |
| 2022-08-30 | 43.17 | $81.69 | 120300 |
| 2022-08-29 | 47.15 | $83.50 | 106900 |
| 2022-08-26 | 48.60 | $84.12 | 196300 |
| 2022-08-25 | 55.28 | $86.67 | 126905 |
| 2022-08-24 | 56.55 | $87.11 | 126039 |
| 2022-08-23 | 57.50 | $87.44 | 110004 |
| 2022-08-22 | 60.00 | $88.31 | 189200 |
| 2022-08-19 | 63.67 | $89.52 | 186216 |
| 2022-08-18 | 63.09 | $89.19 | 264800 |
| 2022-08-17 | 66.38 | $90.26 | 170300 |
| 2022-08-16 | 68.67 | $90.98 | 305444 |
| 2022-08-15 | 71.91 | $91.97 | 279700 |
| 2022-08-12 | 71.20 | $91.43 | 229505 |
| 2022-08-11 | 68.00 | $89.16 | 287800 |
| 2022-08-10 | 68.38 | $89.28 | 341500 |
| 2022-08-09 | 63.68 | $86.37 | 259036 |
| 2022-08-08 | 62.94 | $85.96 | 322500 |
| 2022-08-05 | 59.48 | $84.14 | 143200 |
| 2022-08-04 | 59.16 | $83.98 | 222300 |
| 2022-08-03 | 59.21 | $84.00 | 213925 |
| 2022-08-02 | 55.14 | $81.96 | 191300 |
| 2022-08-01 | 56.37 | $82.43 | 172400 |
| 2022-07-29 | 56.55 | $82.50 | 236800 |
| 2022-07-28 | 56.21 | $82.32 | 228036 |
| 2022-07-27 | 54.78 | $81.55 | 444924 |
| 2022-07-26 | 49.26 | $78.86 | 210545 |
| 2022-07-25 | 54.03 | $80.91 | 212300 |
| 2022-07-22 | 53.64 | $80.72 | 192800 |
| 2022-07-21 | 58.25 | $82.56 | 131305 |
| 2022-07-20 | 56.31 | $81.56 | 193000 |
| 2022-07-19 | 53.21 | $80.06 | 137617 |
| 2022-07-18 | 47.88 | $77.78 | 166038 |
| 2022-07-15 | 49.48 | $78.46 | 166300 |
| 2022-07-14 | 47.88 | $77.80 | 93323 |
| 2022-07-13 | 48.57 | $78.11 | 133400 |
| 2022-07-12 | 50.64 | $79.04 | 137200 |
| 2022-07-11 | 51.74 | $79.53 | 115400 |
| 2022-07-08 | 54.78 | $80.84 | 251800 |
| 2022-07-07 | 54.57 | $80.73 | 310526 |
| 2022-07-06 | 51.26 | $79.06 | 157816 |
| 2022-07-05 | 49.27 | $78.11 | 170512 |
| 2022-07-01 | 48.61 | $77.80 | 152700 |
| 2022-06-30 | 48.25 | $77.62 | 444014 |
| 2022-06-29 | 43.96 | $75.59 | 179700 |
| 2022-06-28 | 43.99 | $75.61 | 165999 |
| 2022-06-27 | 46.62 | $77.14 | 251443 |
| 2022-06-24 | 45.55 | $76.61 | 893706 |
| 2022-06-23 | 41.12 | $74.52 | 243239 |
| 2022-06-22 | 38.06 | $73.18 | 227400 |
| 2022-06-21 | 36.87 | $72.67 | 253900 |
| 2022-06-17 | 31.26 | $70.39 | 365301 |
| 2022-06-16 | 30.36 | $70.04 | 293039 |
| 2022-06-15 | 35.46 | $74.08 | 306707 |
| 2022-06-14 | 36.03 | $74.48 | 370800 |
| 2022-06-13 | 33.39 | $73.44 | 246200 |
| 2022-06-10 | 37.81 | $76.54 | 225107 |
| 2022-06-09 | 40.00 | $77.89 | 215700 |
| 2022-06-08 | 42.03 | $79.07 | 167000 |
| 2022-06-07 | 44.49 | $80.43 | 172803 |
| 2022-06-06 | 41.72 | $79.27 | 196337 |
| 2022-06-03 | 41.74 | $79.28 | 174900 |
| 2022-06-02 | 42.89 | $79.97 | 208120 |
| 2022-06-01 | 40.07 | $78.73 | 413300 |
| 2022-05-31 | 39.64 | $78.54 | 417915 |
| 2022-05-27 | 39.55 | $78.50 | 250811 |
| 2022-05-26 | 37.84 | $77.70 | 357407 |
| 2022-05-25 | 30.26 | $74.46 | 432739 |
| 2022-05-24 | 30.75 | $74.91 | 301600 |
| 2022-05-23 | 32.12 | $76.14 | 444200 |
| 2022-05-20 | 30.23 | $75.35 | 428300 |
| 2022-05-19 | 29.38 | $74.99 | 789600 |
| 2022-05-18 | 31.17 | $76.78 | 450602 |
| 2022-05-17 | 37.22 | $81.79 | 460218 |
| 2022-05-16 | 32.18 | $79.77 | 450622 |
| 2022-05-13 | 33.24 | $80.61 | 573110 |
| 2022-05-12 | 29.64 | $79.23 | 398026 |
| 2022-05-11 | 30.58 | $80.06 | 330800 |
| 2022-05-10 | 31.76 | $81.08 | 286726 |
| 2022-05-09 | 32.82 | $81.98 | 282305 |
| 2022-05-06 | 35.85 | $84.38 | 636400 |
| 2022-05-05 | 36.65 | $84.98 | 451135 |
| 2022-05-04 | 41.72 | $88.40 | 253225 |
| 2022-05-03 | 41.25 | $88.19 | 282600 |
| 2022-05-02 | 41.49 | $88.35 | 352149 |
| 2022-04-29 | 42.01 | $88.70 | 292238 |
| 2022-04-28 | 48.48 | $92.65 | 353731 |
| 2022-04-27 | 45.53 | $91.19 | 697200 |
| 2022-04-26 | 45.37 | $91.11 | 513716 |
| 2022-04-25 | 47.94 | $92.62 | 498500 |
| 2022-04-22 | 49.03 | $93.25 | 474323 |
| 2022-04-21 | 54.71 | $96.25 | 444200 |
| 2022-04-20 | 59.80 | $98.57 | 602600 |
| 2022-04-19 | 58.55 | $97.78 | 298200 |
| 2022-04-18 | 54.77 | $95.54 | 701200 |
| 2022-04-14 | 55.77 | $96.00 | 422700 |
| 2022-04-13 | 55.18 | $95.65 | 414300 |
| 2022-04-12 | 52.84 | $94.27 | 526619 |
| 2022-04-11 | 51.57 | $93.54 | 1.0M |
| 2022-04-08 | 54.13 | $94.89 | 432835 |
| 2022-04-07 | 55.49 | $95.59 | 460809 |
| 2022-04-06 | 56.02 | $95.87 | 402600 |
| 2022-04-05 | 56.49 | $96.12 | 312400 |
| 2022-04-04 | 60.48 | $98.23 | 472847 |
| 2022-04-01 | 62.53 | $99.26 | 526509 |
| 2022-03-31 | 61.45 | $98.36 | 548700 |
| 2022-03-30 | 69.60 | $102.19 | 477500 |
| 2022-03-29 | 70.95 | $102.77 | 853300 |
| 2022-03-28 | 64.72 | $97.23 | 710901 |
| 2022-03-25 | 61.96 | $95.25 | 926700 |
| 2022-03-24 | 62.07 | $95.30 | 967141 |
| 2022-03-23 | 57.89 | $92.53 | 381948 |
| 2022-03-22 | 58.24 | $92.69 | 993140 |
| 2022-03-21 | 60.40 | $93.68 | 557407 |
| 2022-03-18 | 59.17 | $92.83 | 1.5M |
| 2022-03-17 | 54.80 | $90.06 | 1.3M |
| 2022-03-16 | 54.70 | $90.00 | 3.0M |
| 2022-03-15 | 51.10 | $87.89 | 1.7M |
| 2022-03-14 | 47.67 | $86.06 | 947217 |
| 2022-03-11 | 45.91 | $85.17 | 356400 |
| 2022-03-10 | 47.94 | $86.35 | 257039 |
| 2022-03-09 | 48.33 | $86.58 | 339406 |
| 2022-03-08 | 48.74 | $86.83 | 464124 |
| 2022-03-07 | 47.93 | $86.35 | 518600 |
| 2022-03-04 | 50.22 | $87.80 | 404600 |
| 2022-03-03 | 49.75 | $87.50 | 477044 |
| 2022-03-02 | 50.78 | $88.18 | 320600 |
| 2022-03-01 | 48.02 | $86.35 | 773911 |
| 2022-02-28 | 49.40 | $87.31 | 277400 |
| 2022-02-25 | 51.47 | $88.72 | 804600 |
| 2022-02-24 | 47.38 | $85.97 | 592003 |
| 2022-02-23 | 46.70 | $85.53 | 933200 |
| 2022-02-22 | 44.29 | $83.98 | 1.0M |
| 2022-02-18 | 48.40 | $87.04 | 838642 |
| 2022-02-17 | 49.40 | $87.74 | 1.5M |
| 2022-02-16 | 38.12 | $81.22 | 821428 |
| 2022-02-15 | 45.40 | $86.16 | 876515 |
| 2022-02-14 | 41.65 | $84.41 | 321112 |
| 2022-02-11 | 40.72 | $83.99 | 328903 |
| 2022-02-10 | 44.98 | $86.62 | 342117 |
| 2022-02-09 | 48.72 | $88.65 | 157300 |
| 2022-02-08 | 49.57 | $89.09 | 192431 |
| 2022-02-07 | 43.54 | $86.25 | 184203 |
| 2022-02-04 | 44.14 | $86.59 | 189007 |
| 2022-02-03 | 43.44 | $86.27 | 253500 |
| 2022-02-02 | 43.82 | $86.50 | 191800 |
| 2022-02-01 | 42.26 | $85.74 | 170100 |
| 2022-01-31 | 41.16 | $85.20 | 200600 |
| 2022-01-28 | 37.82 | $83.60 | 204502 |
| 2022-01-27 | 32.92 | $81.43 | 260300 |
| 2022-01-26 | 31.28 | $80.74 | 295600 |
| 2022-01-25 | 33.48 | $82.69 | 217901 |
| 2022-01-24 | 37.25 | $85.66 | 270000 |
| 2022-01-21 | 30.78 | $83.07 | 215644 |
| 2022-01-20 | 31.69 | $83.83 | 276444 |
| 2022-01-19 | 32.35 | $84.38 | 215700 |
| 2022-01-18 | 29.91 | $83.41 | 197725 |
| 2022-01-14 | 32.67 | $85.80 | 161126 |
| 2022-01-13 | 34.37 | $87.15 | 142839 |
| 2022-01-12 | 36.02 | $88.40 | 170233 |
| 2022-01-11 | 37.34 | $89.37 | 183628 |
| 2022-01-10 | 38.55 | $90.24 | 186521 |
| 2022-01-07 | 38.60 | $90.28 | 167000 |
| 2022-01-06 | 41.66 | $92.47 | 198614 |
| 2022-01-05 | 43.48 | $93.69 | 187800 |
| 2022-01-04 | 49.78 | $97.41 | 119130 |
| 2022-01-03 | 47.91 | $96.44 | 161536 |
| 2021-12-31 | 45.57 | $95.26 | 115511 |
| 2021-12-30 | 46.20 | $95.64 | 95421 |
| 2021-12-29 | 48.45 | $96.97 | 116600 |
| 2021-12-28 | 49.36 | $97.50 | 174333 |
| 2021-12-27 | 48.43 | $96.96 | 99040 |
| 2021-12-23 | 44.07 | $94.57 | 74400 |
| 2021-12-22 | 43.06 | $94.04 | 145234 |
| 2021-12-21 | 42.67 | $93.83 | 141830 |
| 2021-12-20 | 36.57 | $90.73 | 235200 |
| 2021-12-17 | 38.73 | $92.44 | 482122 |
| 2021-12-16 | 37.43 | $91.81 | 224237 |
| 2021-12-15 | 42.22 | $95.37 | 170700 |
| 2021-12-14 | 38.82 | $93.74 | 211400 |
| 2021-12-13 | 42.14 | $96.04 | 157200 |
| 2021-12-10 | 42.56 | $96.32 | 256800 |
| 2021-12-09 | 41.79 | $95.93 | 139507 |
| 2021-12-08 | 44.99 | $98.10 | 174200 |
| 2021-12-07 | 45.95 | $98.73 | 198100 |
| 2021-12-06 | 46.28 | $98.95 | 351730 |
| 2021-12-03 | 41.23 | $96.18 | 284135 |
| 2021-12-02 | 44.01 | $98.14 | 283218 |
| 2021-12-01 | 37.28 | $94.86 | 392801 |
| 2021-11-30 | 46.00 | $100.30 | 374000 |
| 2021-11-29 | 53.46 | $103.72 | 151803 |
| 2021-11-26 | 50.68 | $102.47 | 131620 |
| 2021-11-24 | 62.06 | $106.51 | 123800 |
| 2021-11-23 | 66.55 | $107.79 | 176811 |
| 2021-11-22 | 63.28 | $106.13 | 159900 |
| 2021-11-19 | 62.50 | $105.76 | 167528 |
| 2021-11-18 | 62.74 | $105.83 | 201713 |
| 2021-11-17 | 66.90 | $107.03 | 242200 |
| 2021-11-16 | 71.89 | $108.35 | 230420 |
| 2021-11-15 | 70.25 | $107.32 | 264800 |
| 2021-11-12 | 74.77 | $108.44 | 196300 |
| 2021-11-11 | 74.25 | $108.07 | 219821 |
| 2021-11-10 | 70.14 | $105.47 | 255901 |
| 2021-11-09 | 74.48 | $106.47 | 197500 |
| 2021-11-08 | 75.28 | $106.65 | 272400 |
| 2021-11-05 | 74.56 | $106.15 | 1.7M |
| 2021-11-04 | 69.00 | $102.90 | 420619 |
| 2021-11-03 | 72.72 | $103.70 | 256916 |
| 2021-11-02 | 69.25 | $101.94 | 316520 |
| 2021-11-01 | 68.37 | $101.53 | 382200 |
| 2021-10-29 | 67.76 | $101.25 | 241216 |
| 2021-10-28 | 65.34 | $100.17 | 248700 |
| 2021-10-27 | 59.52 | $98.00 | 332200 |
| 2021-10-26 | 61.74 | $98.49 | 492320 |
| 2021-10-25 | 57.18 | $97.02 | 309724 |
| 2021-10-22 | 56.95 | $96.95 | 387326 |
| 2021-10-21 | 56.95 | $96.95 | 162817 |
| 2021-10-20 | 56.74 | $96.88 | 139400 |
| 2021-10-19 | 59.06 | $97.47 | 156733 |
| 2021-10-18 | 63.86 | $98.61 | 125033 |
| 2021-10-15 | 64.26 | $98.70 | 188448 |
| 2021-10-14 | 63.45 | $98.36 | 192921 |
| 2021-10-13 | 68.82 | $99.60 | 145302 |
| 2021-10-12 | 69.68 | $99.79 | 167500 |
| 2021-10-11 | 69.43 | $99.66 | 65800 |
| 2021-10-08 | 70.69 | $99.96 | 130300 |
| 2021-10-07 | 73.32 | $100.58 | 222700 |
| 2021-10-06 | 70.55 | $98.93 | 172440 |
| 2021-10-05 | 73.35 | $99.57 | 177300 |
| 2021-10-04 | 68.36 | $96.89 | 108363 |
| 2021-10-01 | 67.61 | $96.54 | 159928 |
| 2021-09-30 | 62.91 | $94.58 | 180800 |
| 2021-09-29 | 66.16 | $95.28 | 114724 |
| 2021-09-28 | 64.04 | $94.44 | 198700 |
| 2021-09-27 | 69.51 | $95.55 | 101821 |
| 2021-09-24 | 73.95 | $96.37 | 130100 |
| 2021-09-23 | 72.86 | $95.83 | 170949 |
| 2021-09-22 | 71.36 | $95.11 | 140300 |
| 2021-09-21 | 70.45 | $94.69 | 167744 |
| 2021-09-20 | 71.63 | $94.92 | 343421 |
| 2021-09-17 | 68.89 | $93.65 | 518750 |
| 2021-09-16 | 68.24 | $93.37 | 149100 |
| 2021-09-15 | 67.49 | $93.04 | 158124 |
| 2021-09-14 | 63.70 | $91.51 | 142700 |
| 2021-09-13 | 69.70 | $92.70 | 157700 |
| 2021-09-10 | 68.02 | $92.00 | 285400 |
| 2021-09-09 | 68.02 | $92.00 | 125927 |
| 2021-09-08 | 69.46 | $92.29 | 167226 |
| 2021-09-07 | 70.34 | $92.47 | 348900 |
| 2021-09-03 | 69.49 | $92.05 | 142100 |
| 2021-09-02 | 72.57 | $92.70 | 200739 |
| 2021-09-01 | 72.54 | $92.68 | 131742 |
| 2021-08-31 | 71.48 | $92.08 | 184400 |
| 2021-08-30 | 69.51 | $91.02 | 219700 |
| 2021-08-27 | 72.75 | $91.74 | 248683 |
| 2021-08-26 | 71.73 | $91.15 | 238722 |
| 2021-08-25 | 73.05 | $91.45 | 127300 |
| 2021-08-24 | 75.81 | $92.07 | 117345 |
| 2021-08-23 | 75.19 | $91.64 | 104828 |
| 2021-08-20 | 74.69 | $91.29 | 154919 |
| 2021-08-19 | 74.46 | $91.12 | 228000 |
| 2021-08-18 | 71.49 | $89.13 | 199100 |
| 2021-08-17 | 76.40 | $90.29 | 199000 |
| 2021-08-16 | 79.87 | $91.06 | 123207 |
| 2021-08-13 | 79.38 | $90.64 | 155341 |
| 2021-08-12 | 78.37 | $89.78 | 433107 |
| 2021-08-11 | 78.36 | $89.77 | 136222 |
| 2021-08-10 | 76.73 | $88.41 | 136707 |
| 2021-08-09 | 74.75 | $86.92 | 266900 |
| 2021-08-06 | 75.94 | $87.21 | 212523 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.08
2026-08-03
Close Price
$70.48
Vol: 565166
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.94
Average
-48.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-03 | -13.08 | $70.48 | 565166 |
| 2026-07-31 | -36.47 | $65.83 | 572300 |
| 2026-07-30 | -7.09 | $71.67 | 699278 |
| 2026-07-29 | -8.87 | $70.23 | 484800 |
| 2026-07-28 | -0.61 | $68.38 | 469284 |
| 2026-07-27 | -6.71 | $64.06 | 458913 |
| 2026-07-24 | -5.38 | $61.75 | 352600 |
| 2026-07-23 | -10.86 | $60.35 | 515601 |
| 2026-07-22 | -12.02 | $60.03 | 391022 |
| 2026-07-21 | -11.37 | $59.94 | 388535 |
| 2026-07-20 | -6.86 | $60.69 | 304949 |
| 2026-07-17 | -12.77 | $59.56 | 300403 |
| 2026-07-16 | -4.20 | $60.47 | 459544 |
| 2026-07-15 | -8.23 | $57.40 | 292100 |
| 2026-07-14 | -8.11 | $56.84 | 309700 |
| 2026-07-13 | -3.36 | $57.56 | 221037 |
| 2026-07-10 | -11.86 | $55.54 | 178423 |
| 2026-07-09 | -17.09 | $54.79 | 313130 |
| 2026-07-08 | -15.62 | $55.00 | 250984 |
| 2026-07-07 | -9.69 | $55.85 | 313943 |
| 2026-07-06 | -5.68 | $54.70 | 335607 |
| 2026-07-02 | -1.12 | $55.21 | 393828 |
| 2026-07-01 | -5.42 | $53.19 | 452454 |
| 2026-06-30 | -18.54 | $49.49 | 325900 |
| 2026-06-29 | -4.20 | $50.65 | 334447 |
| 2026-06-26 | -1.54 | $49.91 | 534217 |
| 2026-06-25 | -34.09 | $47.25 | 342900 |
| 2026-06-24 | -30.78 | $47.21 | 367200 |
| 2026-06-23 | -44.18 | $45.82 | 434100 |
| 2026-06-22 | -76.83 | $43.10 | 467039 |
| 2026-06-18 | -48.61 | $45.29 | 459600 |
| 2026-06-17 | -44.39 | $45.58 | 511700 |
| 2026-06-16 | -33.30 | $46.56 | 258300 |
| 2026-06-15 | -30.65 | $46.68 | 305300 |
| 2026-06-12 | -21.63 | $47.38 | 226522 |
| 2026-06-11 | -16.26 | $47.82 | 280842 |
| 2026-06-10 | -14.63 | $47.87 | 272643 |
| 2026-06-09 | -15.08 | $47.82 | 379100 |
| 2026-06-08 | -24.69 | $46.75 | 229409 |
| 2026-06-05 | -25.67 | $46.64 | 328500 |
| 2026-06-04 | -28.99 | $46.27 | 314700 |
| 2026-06-03 | -36.80 | $45.40 | 505900 |
| 2026-06-02 | -12.57 | $48.10 | 398248 |
| 2026-06-01 | -5.21 | $48.92 | 494500 |
| 2026-05-29 | -16.72 | $45.68 | 805200 |
| 2026-05-28 | -12.09 | $45.41 | 477940 |
| 2026-05-27 | -34.41 | $43.62 | 584012 |
| 2026-05-26 | -48.88 | $42.46 | 365000 |
| 2026-05-22 | -44.89 | $42.78 | 527600 |
| 2026-05-21 | -56.45 | $41.83 | 290632 |
| 2026-05-20 | -44.87 | $42.62 | 409367 |
| 2026-05-19 | -44.39 | $42.66 | 593821 |
| 2026-05-18 | -41.89 | $42.87 | 558949 |
| 2026-05-15 | -69.93 | $40.52 | 510600 |
| 2026-05-14 | -80.43 | $39.64 | 318100 |
| 2026-05-13 | -79.20 | $39.64 | 471400 |
| 2026-05-12 | -57.93 | $41.45 | 309500 |
| 2026-05-11 | -47.97 | $41.89 | 510833 |
| 2026-05-08 | -30.24 | $42.80 | 289400 |
| 2026-05-07 | -28.84 | $42.87 | 421536 |
| 2026-05-06 | -45.11 | $40.89 | 339027 |
| 2026-05-05 | -32.70 | $42.40 | 420900 |
| 2026-05-04 | -28.27 | $42.94 | 449300 |
| 2026-05-01 | -15.69 | $44.47 | 519212 |
| 2026-04-30 | -0.86 | $45.78 | 635691 |
| 2026-04-29 | -3.25 | $42.85 | 479908 |
| 2026-04-28 | -8.17 | $41.85 | 427400 |
| 2026-04-27 | -21.42 | $40.30 | 387627 |
| 2026-04-24 | -23.87 | $40.11 | 300900 |
| 2026-04-23 | -39.35 | $38.91 | 308700 |
| 2026-04-22 | -15.87 | $40.73 | 333148 |
| 2026-04-21 | -17.94 | $40.57 | 462532 |
| 2026-04-20 | -2.80 | $40.12 | 540000 |
| 2026-04-17 | -19.86 | $38.77 | 441023 |
| 2026-04-16 | -18.45 | $38.85 | 276800 |
| 2026-04-15 | -20.12 | $38.30 | 316900 |
| 2026-04-14 | -31.64 | $37.71 | 271839 |
| 2026-04-13 | -39.45 | $37.31 | 553700 |
| 2026-04-10 | -91.80 | $34.63 | 308237 |
| 2026-04-09 | -70.33 | $36.13 | 437400 |
| 2026-04-08 | -67.03 | $36.28 | 372300 |
| 2026-04-07 | -47.47 | $37.17 | 279951 |
| 2026-04-06 | -37.80 | $37.61 | 336949 |
| 2026-04-02 | -33.63 | $37.80 | 639600 |
| 2026-04-01 | -74.29 | $35.95 | 590307 |
| 2026-03-31 | -69.54 | $36.43 | 540500 |
| 2026-03-30 | -38.13 | $37.74 | 556500 |
| 2026-03-27 | -31.65 | $38.01 | 417726 |
| 2026-03-26 | -38.85 | $37.71 | 311311 |
| 2026-03-25 | -56.12 | $36.99 | 653019 |
| 2026-03-24 | -25.09 | $37.94 | 425039 |
| 2026-03-23 | -7.50 | $38.90 | 535700 |
| 2026-03-20 | -25.00 | $37.83 | 855146 |
| 2026-03-19 | -63.50 | $36.83 | 404300 |
| 2026-03-18 | -61.24 | $37.36 | 399736 |
| 2026-03-17 | -58.35 | $37.64 | 449422 |
| 2026-03-16 | -63.51 | $37.14 | 365600 |
| 2026-03-13 | -71.24 | $36.39 | 368300 |
| 2026-03-12 | -81.69 | $36.13 | 639935 |
| 2026-03-11 | -86.06 | $36.20 | 513201 |
| 2026-03-10 | -86.14 | $36.36 | 508641 |
| 2026-03-09 | -83.74 | $37.20 | 429501 |
| 2026-03-06 | -77.34 | $39.01 | 508400 |
| 2026-03-05 | -81.99 | $37.90 | 534700 |
| 2026-03-04 | -86.82 | $36.92 | 489220 |
| 2026-03-03 | -85.25 | $37.91 | 491429 |
| 2026-03-02 | -86.60 | $37.60 | 542724 |
| 2026-02-27 | -85.00 | $38.08 | 1.3M |
| 2026-02-26 | -86.24 | $37.71 | 861366 |
| 2026-02-25 | -92.80 | $35.75 | 653049 |
| 2026-02-24 | -97.32 | $34.40 | 848696 |
| 2026-02-23 | -99.40 | $33.85 | 987573 |
| 2026-02-20 | -99.84 | $38.48 | 805135 |
| 2026-02-19 | -84.20 | $42.68 | 790907 |
| 2026-02-18 | -84.78 | $42.53 | 769441 |
| 2026-02-17 | -87.77 | $41.76 | 1.5M |
| 2026-02-13 | -95.30 | $39.82 | 1.3M |
| 2026-02-12 | -98.32 | $40.35 | 1.2M |
| 2026-02-11 | -95.69 | $45.26 | 978128 |
| 2026-02-10 | -98.70 | $51.43 | 762848 |
| 2026-02-09 | -97.95 | $52.90 | 409917 |
| 2026-02-06 | -92.72 | $55.96 | 385135 |
| 2026-02-05 | -95.36 | $55.73 | 810000 |
| 2026-02-04 | -96.02 | $56.65 | 502103 |
| 2026-02-03 | -89.34 | $57.92 | 723936 |
| 2026-02-02 | -24.65 | $62.59 | 478500 |
| 2026-01-30 | -42.82 | $61.24 | 450400 |
| 2026-01-29 | -80.85 | $58.46 | 356724 |
| 2026-01-28 | -90.83 | $57.73 | 345200 |
| 2026-01-27 | -46.24 | $60.99 | 470000 |
| 2026-01-26 | -20.79 | $62.85 | 338619 |
| 2026-01-23 | -22.57 | $62.72 | 307411 |
| 2026-01-22 | -10.67 | $63.59 | 239300 |
| 2026-01-21 | -12.76 | $62.87 | 249704 |
| 2026-01-20 | -44.31 | $60.63 | 338600 |
| 2026-01-16 | -12.01 | $62.70 | 230931 |
| 2026-01-15 | -4.06 | $63.21 | 238707 |
| 2026-01-14 | -13.04 | $62.13 | 281595 |
| 2026-01-13 | -23.33 | $61.53 | 321310 |
| 2026-01-12 | -4.97 | $62.60 | 235300 |
| 2026-01-09 | -1.32 | $62.47 | 236400 |
| 2026-01-08 | -6.73 | $62.05 | 378538 |
| 2026-01-07 | -23.94 | $60.49 | 585300 |
| 2026-01-06 | -16.43 | $61.02 | 346914 |
| 2026-01-05 | -27.76 | $60.22 | 627300 |
| 2026-01-02 | -70.96 | $57.17 | 506600 |
| 2025-12-31 | -43.20 | $59.13 | 244100 |
| 2025-12-30 | -38.81 | $59.44 | 340800 |
| 2025-12-29 | -40.09 | $59.35 | 238200 |
| 2025-12-26 | -50.00 | $58.65 | 269800 |
| 2025-12-24 | -60.20 | $57.93 | 140500 |
| 2025-12-23 | -65.72 | $57.54 | 203300 |
| 2025-12-22 | -46.60 | $58.89 | 286041 |
| 2025-12-19 | -55.01 | $58.28 | 1.1M |
| 2025-12-18 | -29.52 | $59.83 | 541400 |
| 2025-12-17 | -4.58 | $61.51 | 470300 |
| 2025-12-16 | -6.10 | $60.69 | 388830 |
| 2025-12-15 | -5.61 | $60.11 | 354623 |
| 2025-12-12 | -13.33 | $59.29 | 403300 |
| 2025-12-11 | -20.58 | $58.31 | 367500 |
| 2025-12-10 | -60.39 | $56.26 | 519600 |
| 2025-12-09 | -69.90 | $55.77 | 287500 |
| 2025-12-08 | -58.45 | $56.36 | 236400 |
| 2025-12-05 | -46.21 | $56.99 | 300000 |
| 2025-12-04 | -32.04 | $57.72 | 335100 |
| 2025-12-03 | -25.44 | $58.06 | 347042 |
| 2025-12-02 | -47.47 | $57.34 | 222144 |
| 2025-12-01 | -37.28 | $58.14 | 290500 |
| 2025-11-28 | -37.70 | $58.60 | 127438 |
| 2025-11-26 | -40.11 | $58.49 | 247900 |
| 2025-11-25 | -57.84 | $58.82 | 237000 |
| 2025-11-24 | -69.94 | $57.50 | 400629 |
| 2025-11-21 | -68.61 | $57.77 | 432017 |
| 2025-11-20 | -94.34 | $54.86 | 377241 |
| 2025-11-19 | -94.02 | $55.00 | 359100 |
| 2025-11-18 | -91.61 | $55.27 | 286024 |
| 2025-11-17 | -95.98 | $54.78 | 301200 |
| 2025-11-14 | -87.77 | $55.70 | 271500 |
| 2025-11-13 | -85.80 | $55.92 | 349113 |
| 2025-11-12 | -89.29 | $55.53 | 391648 |
| 2025-11-11 | -82.05 | $56.34 | 380015 |
| 2025-11-10 | -98.30 | $54.52 | 427500 |
| 2025-11-07 | -89.29 | $55.78 | 672000 |
| 2025-11-06 | -94.41 | $55.22 | 558143 |
| 2025-11-05 | -83.58 | $58.15 | 691707 |
| 2025-11-04 | -85.16 | $58.01 | 1.3M |
| 2025-11-03 | -74.23 | $60.02 | 663300 |
| 2025-10-31 | -76.96 | $60.00 | 715619 |
| 2025-10-30 | -64.26 | $61.23 | 599000 |
| 2025-10-29 | -91.32 | $58.61 | 856800 |
| 2025-10-28 | -48.86 | $62.75 | 392917 |
| 2025-10-27 | -57.42 | $62.25 | 386202 |
| 2025-10-24 | -47.97 | $63.33 | 342000 |
| 2025-10-23 | -54.02 | $62.69 | 352600 |
| 2025-10-22 | -64.16 | $61.74 | 336900 |
| 2025-10-21 | -62.42 | $61.93 | 272200 |
| 2025-10-20 | -70.88 | $61.17 | 231600 |
| 2025-10-17 | -70.53 | $61.21 | 249503 |
| 2025-10-16 | -77.16 | $60.45 | 532914 |
| 2025-10-15 | -99.52 | $60.93 | 369741 |
| 2025-10-14 | -82.24 | $62.94 | 258615 |
| 2025-10-13 | -87.00 | $62.49 | 275916 |
| 2025-10-10 | -98.92 | $61.52 | 368700 |
| 2025-10-09 | -98.15 | $63.80 | 234534 |
| 2025-10-08 | -88.10 | $64.94 | 341322 |
| 2025-10-07 | -91.93 | $64.69 | 254900 |
| 2025-10-06 | -72.66 | $66.17 | 310002 |
| 2025-10-03 | -74.61 | $66.02 | 366220 |
| 2025-10-02 | -97.38 | $64.30 | 333200 |
| 2025-10-01 | -90.79 | $65.45 | 262704 |
| 2025-09-30 | -73.10 | $66.89 | 469512 |
| 2025-09-29 | -58.85 | $68.05 | 336241 |
| 2025-09-26 | -64.62 | $67.58 | 382403 |
| 2025-09-25 | -89.56 | $65.55 | 427213 |
| 2025-09-24 | -84.24 | $68.03 | 229326 |
| 2025-09-23 | -85.81 | $67.94 | 429141 |
| 2025-09-22 | -72.50 | $68.70 | 315744 |
| 2025-09-19 | -66.21 | $68.04 | 1.0M |
| 2025-09-18 | -63.67 | $68.02 | 345000 |
| 2025-09-17 | -63.14 | $68.06 | 353300 |
| 2025-09-16 | -57.46 | $68.49 | 221600 |
| 2025-09-15 | -57.20 | $68.51 | 289100 |
| 2025-09-12 | -50.00 | $69.01 | 310139 |
| 2025-09-11 | -16.71 | $71.56 | 261646 |
| 2025-09-10 | -55.31 | $68.00 | 364500 |
| 2025-09-09 | -45.80 | $68.26 | 270908 |
| 2025-09-08 | -32.07 | $69.54 | 227514 |
| 2025-09-05 | -21.19 | $70.66 | 241100 |
| 2025-09-04 | -12.15 | $71.59 | 282837 |
| 2025-09-03 | -16.04 | $71.19 | 540413 |
| 2025-09-02 | -15.74 | $71.22 | 404600 |
| 2025-08-29 | -4.08 | $72.42 | 392488 |
| 2025-08-28 | -7.20 | $71.06 | 420226 |
| 2025-08-27 | -3.49 | $71.12 | 456000 |
| 2025-08-26 | -9.03 | $69.70 | 493134 |
| 2025-08-25 | -25.95 | $68.57 | 353100 |
| 2025-08-22 | -26.70 | $69.00 | 1.7M |
| 2025-08-21 | -65.80 | $65.56 | 253300 |
| 2025-08-20 | -57.27 | $66.31 | 291500 |
| 2025-08-19 | -51.70 | $66.80 | 378966 |
| 2025-08-18 | -65.45 | $65.59 | 290624 |
| 2025-08-15 | -68.18 | $65.35 | 255729 |
| 2025-08-14 | -60.80 | $66.00 | 296800 |
| 2025-08-13 | -48.75 | $67.06 | 525500 |
| 2025-08-12 | -78.18 | $64.47 | 437900 |
| 2025-08-11 | -96.82 | $62.83 | 361300 |
| 2025-08-08 | -90.15 | $63.57 | 292304 |
| 2025-08-07 | -87.49 | $63.80 | 494036 |
| 2025-08-06 | -92.61 | $63.43 | 387044 |
| 2025-08-05 | -97.08 | $63.03 | 465526 |
| 2025-08-04 | -97.04 | $63.21 | 385600 |
| 2025-08-01 | -99.38 | $63.30 | 809233 |
| 2025-07-31 | -60.99 | $67.81 | 498116 |
| 2025-07-30 | -52.40 | $69.08 | 643716 |
| 2025-07-29 | -45.80 | $70.20 | 689800 |
| 2025-07-28 | -45.57 | $70.23 | 851900 |
| 2025-07-25 | -56.45 | $68.83 | 2.1M |
| 2025-07-24 | -80.64 | $65.72 | 547986 |
| 2025-07-23 | -78.46 | $66.00 | 386914 |
| 2025-07-22 | -81.49 | $65.61 | 526005 |
| 2025-07-21 | -96.03 | $63.74 | 355800 |
| 2025-07-18 | -98.94 | $63.90 | 360600 |
| 2025-07-17 | -97.60 | $64.67 | 545432 |
| 2025-07-16 | -92.16 | $65.64 | 429100 |
| 2025-07-15 | -98.00 | $65.83 | 296032 |
| 2025-07-14 | -89.21 | $68.99 | 388604 |
| 2025-07-11 | -93.29 | $68.71 | 429700 |
| 2025-07-10 | -96.69 | $71.20 | 394418 |
| 2025-07-09 | -95.75 | $71.64 | 404000 |
| 2025-07-08 | -93.96 | $72.12 | 580338 |
| 2025-07-07 | -98.38 | $71.67 | 411400 |
| 2025-07-03 | -76.54 | $74.36 | 144540 |
| 2025-07-02 | -79.86 | $74.01 | 345000 |
| 2025-07-01 | -70.50 | $75.19 | 565510 |
| 2025-06-30 | -86.76 | $73.14 | 370800 |
| 2025-06-27 | -90.48 | $72.67 | 779524 |
| 2025-06-26 | -89.96 | $73.42 | 402000 |
| 2025-06-25 | -93.76 | $72.97 | 442200 |
| 2025-06-24 | -77.22 | $75.13 | 268400 |
| 2025-06-23 | -82.66 | $74.50 | 345900 |
| 2025-06-20 | -80.76 | $74.72 | 1.4M |
| 2025-06-18 | -98.58 | $75.12 | 257717 |
| 2025-06-17 | -92.36 | $76.51 | 304513 |
| 2025-06-16 | -82.73 | $77.58 | 287500 |
| 2025-06-13 | -97.93 | $75.89 | 294522 |
| 2025-06-12 | -85.05 | $78.76 | 251100 |
| 2025-06-11 | -92.87 | $78.83 | 363700 |
| 2025-06-10 | -72.71 | $81.85 | 242500 |
| 2025-06-09 | -61.06 | $82.64 | 244718 |
| 2025-06-06 | -51.92 | $83.26 | 148900 |
| 2025-06-05 | -59.44 | $82.75 | 163400 |
| 2025-06-04 | -37.47 | $83.49 | 229700 |
| 2025-06-03 | -50.80 | $82.32 | 172600 |
| 2025-06-02 | -51.71 | $82.24 | 231531 |
| 2025-05-30 | -40.66 | $83.21 | 311106 |
| 2025-05-29 | -50.05 | $82.14 | 185300 |
| 2025-05-28 | -51.11 | $81.27 | 213542 |
| 2025-05-27 | -40.15 | $82.44 | 248030 |
| 2025-05-23 | -51.80 | $81.18 | 225714 |
| 2025-05-22 | -52.70 | $81.82 | 251000 |
| 2025-05-21 | -37.79 | $83.11 | 281400 |
| 2025-05-20 | -21.50 | $85.46 | 262200 |
| 2025-05-19 | -14.63 | $86.45 | 288800 |
| 2025-05-16 | -17.35 | $85.99 | 284460 |
| 2025-05-15 | -20.66 | $85.50 | 434823 |
| 2025-05-14 | -31.60 | $83.88 | 258815 |
| 2025-05-13 | -31.80 | $83.85 | 252700 |
| 2025-05-12 | -27.62 | $84.47 | 279317 |
| 2025-05-09 | -44.77 | $81.93 | 250853 |
| 2025-05-08 | -43.01 | $82.19 | 301815 |
| 2025-05-07 | -42.34 | $80.96 | 382818 |
| 2025-05-06 | -51.03 | $79.40 | 430407 |
| 2025-05-05 | -41.23 | $80.66 | 408700 |
| 2025-05-02 | -42.28 | $80.46 | 374048 |
| 2025-05-01 | -51.10 | $78.77 | 319700 |
| 2025-04-30 | -53.39 | $78.33 | 393249 |
| 2025-04-29 | -53.24 | $78.36 | 588541 |
| 2025-04-28 | -47.39 | $79.48 | 554422 |
| 2025-04-25 | -58.82 | $77.29 | 1.2M |
| 2025-04-24 | -29.30 | $77.58 | 958700 |
| 2025-04-23 | -35.78 | $76.83 | 320947 |
| 2025-04-22 | -41.23 | $76.20 | 281900 |
| 2025-04-21 | -57.56 | $74.31 | 321329 |
| 2025-04-17 | -39.24 | $76.43 | 606100 |
| 2025-04-16 | -21.95 | $78.43 | 247348 |
| 2025-04-15 | -19.19 | $78.75 | 214500 |
| 2025-04-14 | -10.80 | $79.72 | 305462 |
| 2025-04-11 | -20.22 | $78.63 | 290100 |
| 2025-04-10 | -36.47 | $76.75 | 329723 |
| 2025-04-09 | -27.05 | $77.84 | 619612 |
| 2025-04-08 | -71.65 | $72.68 | 461634 |
| 2025-04-07 | -63.27 | $73.65 | 555814 |
| 2025-04-04 | -76.45 | $73.73 | 532434 |
| 2025-04-03 | -39.92 | $77.19 | 324176 |
| 2025-04-02 | -15.10 | $79.54 | 275100 |
| 2025-04-01 | -16.68 | $79.39 | 271650 |
| 2025-03-31 | -18.27 | $79.24 | 488300 |
| 2025-03-28 | -20.17 | $79.06 | 237801 |
| 2025-03-27 | -0.74 | $80.90 | 290138 |
| 2025-03-26 | -17.75 | $79.10 | 311700 |
| 2025-03-25 | -22.40 | $78.46 | 382901 |
| 2025-03-24 | -6.07 | $79.73 | 495450 |
| 2025-03-21 | -24.83 | $76.69 | 1.9M |
| 2025-03-20 | -10.35 | $78.86 | 390685 |
| 2025-03-19 | -8.61 | $79.12 | 480000 |
| 2025-03-18 | -1.94 | $79.62 | 497900 |
| 2025-03-17 | -6.65 | $77.78 | 768400 |
| 2025-03-14 | -28.74 | $74.95 | 766700 |
| 2025-03-13 | -63.46 | $73.30 | 622100 |
| 2025-03-12 | -76.20 | $72.18 | 554700 |
| 2025-03-11 | -73.75 | $73.07 | 666300 |
| 2025-03-10 | -70.04 | $74.15 | 524231 |
| 2025-03-07 | -64.99 | $75.62 | 574500 |
| 2025-03-06 | -68.46 | $74.61 | 898700 |
| 2025-03-05 | -67.61 | $74.86 | 713100 |
| 2025-03-04 | -73.96 | $73.01 | 587999 |
| 2025-03-03 | -74.68 | $72.80 | 779800 |
| 2025-02-28 | -71.56 | $73.71 | 552131 |
| 2025-02-27 | -74.41 | $73.18 | 611100 |
| 2025-02-26 | -79.95 | $71.50 | 894533 |
| 2025-02-25 | -80.25 | $71.67 | 1.2M |
| 2025-02-24 | -88.60 | $69.03 | 1.3M |
| 2025-02-21 | -98.74 | $66.51 | 547426 |
| 2025-02-20 | -94.56 | $69.75 | 686800 |
| 2025-02-19 | -93.18 | $72.58 | 578826 |
| 2025-02-18 | -96.62 | $72.14 | 745900 |
| 2025-02-14 | -91.52 | $77.59 | 666958 |
| 2025-02-13 | -99.89 | $78.49 | 1.2M |
| 2025-02-12 | -46.31 | $92.13 | 371200 |
| 2025-02-11 | -46.21 | $92.14 | 306521 |
| 2025-02-10 | -28.98 | $93.96 | 480200 |
| 2025-02-07 | -85.32 | $88.01 | 463440 |
| 2025-02-06 | -77.49 | $90.41 | 222900 |
| 2025-02-05 | -67.76 | $91.24 | 212248 |
| 2025-02-04 | -50.41 | $92.72 | 173200 |
| 2025-02-03 | -55.10 | $92.32 | 245200 |
| 2025-01-31 | -42.56 | $93.39 | 408000 |
| 2025-01-30 | -63.89 | $91.57 | 307100 |
| 2025-01-29 | -28.84 | $94.56 | 225300 |
| 2025-01-28 | -27.67 | $94.66 | 219406 |
| 2025-01-27 | -0.28 | $95.72 | 369542 |
| 2025-01-24 | -17.14 | $93.76 | 185833 |
| 2025-01-23 | -7.86 | $94.35 | 234200 |
| 2025-01-22 | -1.28 | $94.31 | 186700 |
| 2025-01-21 | -0.78 | $93.73 | 298000 |
| 2025-01-17 | -51.99 | $90.37 | 230239 |
| 2025-01-16 | -21.94 | $92.26 | 284028 |
| 2025-01-15 | -33.41 | $92.91 | 182515 |
| 2025-01-14 | -47.07 | $91.87 | 131200 |
| 2025-01-13 | -51.99 | $91.45 | 196000 |
| 2025-01-10 | -72.41 | $89.83 | 312100 |
| 2025-01-08 | -68.41 | $90.19 | 255200 |
| 2025-01-07 | -67.96 | $90.23 | 185400 |
| 2025-01-06 | -72.75 | $89.80 | 290100 |
| 2025-01-03 | -54.73 | $91.42 | 274100 |
| 2025-01-02 | -76.08 | $89.50 | 274326 |
| 2024-12-31 | -61.96 | $90.77 | 169753 |
| 2024-12-30 | -62.96 | $90.68 | 240400 |
| 2024-12-27 | -67.74 | $90.25 | 186514 |
| 2024-12-26 | -67.30 | $90.29 | 137446 |
| 2024-12-24 | -64.96 | $90.50 | 95500 |
| 2024-12-23 | -74.19 | $89.67 | 193812 |
| 2024-12-20 | -69.86 | $90.06 | 814232 |
| 2024-12-19 | -90.56 | $88.57 | 285328 |
| 2024-12-18 | -99.17 | $89.21 | 323500 |
| 2024-12-17 | -53.98 | $90.91 | 276400 |
| 2024-12-16 | -47.81 | $91.53 | 334844 |
| 2024-12-13 | -17.73 | $95.42 | 273222 |
| 2024-12-12 | -29.60 | $94.89 | 379836 |
| 2024-12-11 | -29.84 | $94.86 | 645610 |
| 2024-12-10 | -34.91 | $94.24 | 438700 |
| 2024-12-09 | -45.71 | $92.92 | 250130 |
| 2024-12-06 | -31.23 | $94.69 | 297400 |
| 2024-12-05 | -33.28 | $94.44 | 375800 |
| 2024-12-04 | -37.61 | $93.91 | 404200 |
| 2024-12-03 | -34.46 | $92.70 | 205420 |
| 2024-12-02 | -24.97 | $94.27 | 256303 |
| 2024-11-29 | -29.92 | $93.43 | 206025 |
| 2024-11-27 | -33.04 | $92.90 | 371110 |
| 2024-11-26 | -32.86 | $92.93 | 450546 |
| 2024-11-25 | -26.21 | $94.06 | 386000 |
| 2024-11-22 | -27.87 | $93.00 | 321831 |
| 2024-11-21 | -25.63 | $92.31 | 335200 |
| 2024-11-20 | -17.82 | $94.20 | 392800 |
| 2024-11-19 | -39.15 | $89.04 | 316505 |
| 2024-11-18 | -43.90 | $87.89 | 451914 |
| 2024-11-15 | -28.11 | $91.71 | 312644 |
| 2024-11-14 | -9.14 | $96.30 | 424427 |
| 2024-11-13 | -4.54 | $97.25 | 354936 |
| 2024-11-12 | -8.32 | $95.82 | 377900 |
| 2024-11-11 | -13.71 | $96.29 | 383100 |
| 2024-11-08 | -27.65 | $92.74 | 543430 |
| 2024-11-07 | -26.67 | $92.99 | 526400 |
| 2024-11-06 | -26.32 | $93.08 | 476700 |
| 2024-11-05 | -62.69 | $83.82 | 407622 |
| 2024-11-04 | -69.84 | $82.00 | 665427 |
| 2024-11-01 | -61.86 | $84.03 | 417202 |
| 2024-10-31 | -58.48 | $84.89 | 566300 |
| 2024-10-30 | -55.54 | $85.64 | 572319 |
| 2024-10-29 | -50.86 | $86.83 | 948400 |
| 2024-10-28 | -67.28 | $82.65 | 1.0M |
| 2024-10-25 | -76.47 | $80.31 | 2.1M |
| 2024-10-24 | -82.83 | $91.63 | 420673 |
| 2024-10-23 | -65.75 | $93.31 | 295310 |
| 2024-10-22 | -78.66 | $92.04 | 311537 |
| 2024-10-21 | -95.84 | $91.26 | 297400 |
| 2024-10-18 | -94.48 | $93.79 | 399300 |
| 2024-10-17 | -56.10 | $96.93 | 144244 |
| 2024-10-16 | -66.93 | $96.38 | 141300 |
| 2024-10-15 | -58.27 | $96.82 | 276500 |
| 2024-10-14 | -34.19 | $98.03 | 114200 |
| 2024-10-11 | -44.66 | $97.50 | 151100 |
| 2024-10-10 | -61.26 | $96.66 | 196300 |
| 2024-10-09 | -40.67 | $97.58 | 223800 |
| 2024-10-08 | -45.38 | $96.52 | 190100 |
| 2024-10-07 | -43.42 | $96.66 | 250200 |
| 2024-10-04 | -21.31 | $98.20 | 142403 |
| 2024-10-03 | -37.98 | $96.98 | 402400 |
| 2024-10-02 | -51.12 | $96.14 | 254600 |
| 2024-10-01 | -46.65 | $96.50 | 428512 |
| 2024-09-30 | -56.73 | $96.97 | 182500 |
| 2024-09-27 | -67.56 | $96.21 | 168619 |
| 2024-09-26 | -72.72 | $95.61 | 198925 |
| 2024-09-25 | -75.30 | $95.31 | 184700 |
| 2024-09-24 | -70.74 | $95.84 | 367304 |
| 2024-09-23 | -64.11 | $96.61 | 448100 |
| 2024-09-20 | -62.56 | $96.79 | 602445 |
| 2024-09-19 | -48.62 | $98.41 | 150849 |
| 2024-09-18 | -55.16 | $97.65 | 147700 |
| 2024-09-17 | -58.26 | $97.29 | 163700 |
| 2024-09-16 | -52.32 | $97.98 | 139700 |
| 2024-09-13 | -53.44 | $97.85 | 167400 |
| 2024-09-12 | -69.36 | $96.00 | 167313 |
| 2024-09-11 | -75.62 | $95.16 | 295800 |
| 2024-09-10 | -78.19 | $94.31 | 206800 |
| 2024-09-09 | -88.93 | $92.97 | 353400 |
| 2024-09-06 | -80.11 | $94.07 | 268200 |
| 2024-09-05 | -55.09 | $97.19 | 150701 |
| 2024-09-04 | -34.24 | $99.79 | 178200 |
| 2024-09-03 | -35.12 | $99.68 | 201800 |
| 2024-08-30 | -9.86 | $102.83 | 403609 |
| 2024-08-29 | -7.97 | $102.90 | 206514 |
| 2024-08-28 | -21.73 | $102.54 | 256131 |
| 2024-08-27 | -38.63 | $102.06 | 226700 |
| 2024-08-26 | -44.37 | $101.08 | 221209 |
| 2024-08-23 | -43.10 | $102.60 | 357249 |
| 2024-08-22 | -71.02 | $98.74 | 263921 |
| 2024-08-21 | -80.10 | $96.50 | 168200 |
| 2024-08-20 | -83.42 | $95.68 | 254219 |
| 2024-08-19 | -78.52 | $96.89 | 220818 |
| 2024-08-16 | -82.69 | $95.86 | 199316 |
| 2024-08-15 | -83.66 | $95.62 | 300349 |
| 2024-08-14 | -92.91 | $93.34 | 323131 |
| 2024-08-13 | -93.07 | $93.30 | 184200 |
| 2024-08-12 | -97.37 | $92.56 | 159500 |
| 2024-08-09 | -93.39 | $93.53 | 194314 |
| 2024-08-08 | -94.41 | $94.12 | 212507 |
| 2024-08-07 | -99.70 | $92.88 | 290551 |
| 2024-08-06 | -98.37 | $95.20 | 239826 |
| 2024-08-05 | -95.75 | $96.42 | 289917 |
| 2024-08-02 | -80.97 | $100.47 | 276942 |
| 2024-08-01 | -72.51 | $102.12 | 286400 |
| 2024-07-31 | -61.59 | $104.25 | 361272 |
| 2024-07-30 | -50.36 | $106.44 | 395871 |
| 2024-07-29 | -63.54 | $103.87 | 475807 |
| 2024-07-26 | -27.03 | $110.99 | 594045 |
| 2024-07-25 | -17.81 | $108.85 | 418700 |
| 2024-07-24 | -23.52 | $108.01 | 227700 |
| 2024-07-23 | -23.25 | $108.05 | 343947 |
| 2024-07-22 | -17.68 | $108.87 | 386508 |
| 2024-07-19 | -24.95 | $107.80 | 294900 |
| 2024-07-18 | -27.06 | $107.49 | 268326 |
| 2024-07-17 | -12.17 | $109.68 | 533828 |
| 2024-07-16 | -8.44 | $109.67 | 519300 |
| 2024-07-15 | -0.79 | $108.10 | 742702 |
| 2024-07-12 | -47.37 | $101.17 | 409446 |
| 2024-07-11 | -57.37 | $101.10 | 808830 |
| 2024-07-10 | -96.95 | $97.07 | 214700 |
| 2024-07-09 | -96.54 | $97.72 | 387716 |
| 2024-07-08 | -95.96 | $98.39 | 320100 |
| 2024-07-05 | -96.05 | $98.40 | 278900 |
| 2024-07-03 | -96.06 | $99.34 | 105100 |
| 2024-07-02 | -92.24 | $99.66 | 337920 |
| 2024-07-01 | -99.16 | $99.10 | 329100 |
| 2024-06-28 | -95.60 | $100.00 | 506900 |
| 2024-06-27 | -92.63 | $100.23 | 319433 |
| 2024-06-26 | -95.91 | $100.40 | 339500 |
| 2024-06-25 | -95.48 | $102.16 | 282844 |
| 2024-06-24 | -76.41 | $103.50 | 349808 |
| 2024-06-21 | -78.58 | $103.35 | 388617 |
| 2024-06-20 | -72.79 | $103.75 | 428300 |
| 2024-06-18 | -85.82 | $102.85 | 552600 |
| 2024-06-17 | -93.78 | $102.30 | 258200 |
| 2024-06-14 | -91.90 | $102.43 | 233200 |
| 2024-06-13 | -97.06 | $102.18 | 283631 |
| 2024-06-12 | -57.82 | $104.42 | 261210 |
| 2024-06-11 | -46.69 | $105.11 | 233400 |
| 2024-06-10 | -46.82 | $105.10 | 217122 |
| 2024-06-07 | -37.79 | $105.81 | 205732 |
| 2024-06-06 | -44.91 | $105.25 | 650432 |
| 2024-06-05 | -42.37 | $105.45 | 223900 |
| 2024-06-04 | -46.18 | $105.15 | 290915 |
| 2024-06-03 | -50.64 | $104.80 | 304936 |
| 2024-05-31 | -61.20 | $103.97 | 443912 |
| 2024-05-30 | -58.74 | $104.04 | 222400 |
| 2024-05-29 | -41.14 | $105.46 | 405300 |
| 2024-05-28 | -20.56 | $106.95 | 483500 |
| 2024-05-24 | -13.93 | $107.54 | 520306 |
| 2024-05-23 | -48.45 | $107.35 | 352900 |
| 2024-05-22 | -75.18 | $106.76 | 373200 |
| 2024-05-21 | -84.44 | $104.47 | 286130 |
| 2024-05-20 | -90.33 | $102.86 | 254019 |
| 2024-05-17 | -86.95 | $103.92 | 184506 |
| 2024-05-16 | -89.31 | $103.19 | 199539 |
| 2024-05-15 | -90.73 | $102.79 | 201800 |
| 2024-05-14 | -96.34 | $101.03 | 174112 |
| 2024-05-13 | -93.28 | $101.99 | 171500 |
| 2024-05-10 | -88.59 | $103.46 | 251041 |
| 2024-05-09 | -91.71 | $102.48 | 236900 |
| 2024-05-08 | -89.33 | $103.23 | 240400 |
| 2024-05-07 | -83.66 | $105.01 | 366507 |
| 2024-05-06 | -92.23 | $102.32 | 369426 |
| 2024-05-03 | -96.02 | $101.13 | 275916 |
| 2024-05-02 | -93.47 | $101.93 | 317300 |
| 2024-05-01 | -94.62 | $101.75 | 458100 |
| 2024-04-30 | -98.59 | $100.37 | 661200 |
| 2024-04-29 | -96.43 | $103.31 | 597729 |
| 2024-04-26 | -99.11 | $105.72 | 774248 |
| 2024-04-25 | -81.68 | $126.78 | 254737 |
| 2024-04-24 | -73.19 | $127.60 | 221800 |
| 2024-04-23 | -51.86 | $129.66 | 136313 |
| 2024-04-22 | -51.66 | $129.68 | 115643 |
| 2024-04-19 | -66.36 | $128.26 | 169442 |
| 2024-04-18 | -53.52 | $129.50 | 295200 |
| 2024-04-17 | -57.45 | $129.12 | 193000 |
| 2024-04-16 | -81.37 | $126.81 | 96000 |
| 2024-04-15 | -86.21 | $126.73 | 150500 |
| 2024-04-12 | -68.18 | $128.05 | 136745 |
| 2024-04-11 | -36.05 | $131.17 | 252226 |
| 2024-04-10 | -45.77 | $129.80 | 207400 |
| 2024-04-09 | -29.59 | $130.98 | 185715 |
| 2024-04-08 | -40.26 | $129.65 | 178100 |
| 2024-04-05 | -46.91 | $128.82 | 175400 |
| 2024-04-04 | -54.69 | $127.85 | 178708 |
| 2024-04-03 | -5.73 | $133.56 | 186721 |
| 2024-04-02 | -13.97 | $132.30 | 218200 |
| 2024-04-01 | -13.03 | $132.41 | 199501 |
| 2024-03-28 | -12.35 | $132.49 | 232900 |
| 2024-03-27 | -10.82 | $132.26 | 149103 |
| 2024-03-26 | -12.16 | $131.66 | 157612 |
| 2024-03-25 | -16.43 | $131.20 | 105945 |
| 2024-03-22 | -11.05 | $131.78 | 140200 |
| 2024-03-21 | -3.93 | $132.21 | 248539 |
| 2024-03-20 | -25.91 | $129.92 | 204800 |
| 2024-03-19 | -29.62 | $129.00 | 165200 |
| 2024-03-18 | -45.09 | $127.11 | 191600 |
| 2024-03-15 | -38.74 | $125.65 | 245800 |
| 2024-03-14 | -33.33 | $126.10 | 164601 |
| 2024-03-13 | -30.50 | $126.24 | 214240 |
| 2024-03-12 | -36.55 | $124.77 | 179400 |
| 2024-03-11 | -43.72 | $123.23 | 225500 |
| 2024-03-08 | -30.07 | $126.05 | 169200 |
| 2024-03-07 | -31.66 | $125.31 | 180513 |
| 2024-03-06 | -32.27 | $125.17 | 201440 |
| 2024-03-05 | -34.82 | $124.58 | 158441 |
| 2024-03-04 | -23.60 | $127.17 | 184847 |
| 2024-03-01 | -21.74 | $127.60 | 254041 |
| 2024-02-29 | -19.97 | $128.01 | 288702 |
| 2024-02-28 | -19.32 | $128.16 | 244838 |
| 2024-02-27 | -0.23 | $131.20 | 232009 |
| 2024-02-26 | -5.76 | $129.50 | 323000 |
| 2024-02-23 | -11.14 | $128.36 | 269800 |
| 2024-02-22 | -28.88 | $124.60 | 289330 |
| 2024-02-21 | -34.45 | $123.42 | 310800 |
| 2024-02-20 | -35.30 | $123.24 | 484345 |
| 2024-02-16 | -16.71 | $127.18 | 812775 |
| 2024-02-15 | -11.55 | $117.34 | 438400 |
| 2024-02-14 | -59.00 | $113.15 | 310761 |
| 2024-02-13 | -75.65 | $111.68 | 274500 |
| 2024-02-12 | -53.23 | $113.66 | 189119 |
| 2024-02-09 | -64.89 | $112.63 | 268648 |
| 2024-02-08 | -71.57 | $112.04 | 428600 |
| 2024-02-07 | -71.70 | $114.67 | 190533 |
| 2024-02-06 | -53.17 | $115.99 | 127700 |
| 2024-02-05 | -72.31 | $114.97 | 201241 |
| 2024-02-02 | -73.03 | $114.92 | 364140 |
| 2024-02-01 | -72.31 | $114.97 | 216414 |
| 2024-01-31 | -90.53 | $113.70 | 191500 |
| 2024-01-30 | -61.55 | $115.72 | 145800 |
| 2024-01-29 | -53.80 | $116.26 | 177900 |
| 2024-01-26 | -65.69 | $115.49 | 143100 |
| 2024-01-25 | -73.81 | $114.91 | 174314 |
| 2024-01-24 | -56.02 | $116.18 | 154644 |
| 2024-01-23 | -43.42 | $117.08 | 205131 |
| 2024-01-22 | -56.78 | $116.29 | 166830 |
| 2024-01-19 | -66.56 | $116.30 | 191116 |
| 2024-01-18 | -81.78 | $114.88 | 251500 |
| 2024-01-17 | -53.76 | $117.71 | 179600 |
| 2024-01-16 | -73.86 | $115.68 | 211000 |
| 2024-01-12 | -92.80 | $114.91 | 329804 |
| 2024-01-11 | -72.25 | $117.11 | 241111 |
| 2024-01-10 | -68.39 | $117.46 | 226840 |
| 2024-01-09 | -61.89 | $118.05 | 208207 |
| 2024-01-08 | -41.68 | $119.79 | 245712 |
| 2024-01-05 | -96.35 | $114.70 | 224800 |
| 2024-01-04 | -72.93 | $116.88 | 220804 |
| 2024-01-03 | -85.82 | $115.68 | 173600 |
| 2024-01-02 | -62.41 | $117.86 | 164822 |
| 2023-12-29 | -50.91 | $118.93 | 116002 |
| 2023-12-28 | -44.50 | $119.10 | 127430 |
| 2023-12-27 | -41.67 | $119.39 | 112200 |
| 2023-12-26 | -35.54 | $120.02 | 131400 |
| 2023-12-22 | -42.51 | $118.73 | 205500 |
| 2023-12-21 | -31.64 | $119.69 | 186636 |
| 2023-12-20 | -28.38 | $120.10 | 158407 |
| 2023-12-19 | -15.82 | $121.54 | 262800 |
| 2023-12-18 | -12.65 | $121.78 | 257548 |
| 2023-12-15 | -22.22 | $120.35 | 1.2M |
| 2023-12-14 | -14.73 | $121.47 | 357003 |
| 2023-12-13 | -12.94 | $121.18 | 308500 |
| 2023-12-12 | -0.17 | $120.71 | 208600 |
| 2023-12-11 | -13.23 | $117.32 | 250200 |
| 2023-12-08 | -33.56 | $114.74 | 231540 |
| 2023-12-07 | -30.08 | $114.61 | 196400 |
| 2023-12-06 | -25.14 | $115.10 | 197928 |
| 2023-12-05 | -14.85 | $116.32 | 181900 |
| 2023-12-04 | -2.39 | $118.30 | 290400 |
| 2023-12-01 | -1.66 | $118.19 | 258606 |
| 2023-11-30 | -3.31 | $115.93 | 252943 |
| 2023-11-29 | -14.72 | $113.93 | 208300 |
| 2023-11-28 | -6.16 | $114.74 | 383013 |
| 2023-11-27 | -3.27 | $114.29 | 253918 |
| 2023-11-24 | -7.03 | $112.86 | 134200 |
| 2023-11-22 | -6.40 | $112.95 | 155034 |
| 2023-11-21 | -19.76 | $111.03 | 185400 |
| 2023-11-20 | -22.73 | $111.16 | 290800 |
| 2023-11-17 | -16.18 | $112.50 | 227878 |
| 2023-11-16 | -34.34 | $109.77 | 318500 |
| 2023-11-15 | -25.94 | $112.46 | 282800 |
| 2023-11-14 | -32.84 | $112.79 | 257028 |
| 2023-11-13 | -52.76 | $109.85 | 246333 |
| 2023-11-10 | -57.06 | $108.99 | 229534 |
| 2023-11-09 | -63.03 | $107.67 | 262238 |
| 2023-11-08 | -72.90 | $105.49 | 285200 |
| 2023-11-07 | -70.50 | $106.02 | 342600 |
| 2023-11-06 | -80.36 | $103.84 | 255301 |
| 2023-11-03 | -78.60 | $104.23 | 238024 |
| 2023-11-02 | -84.57 | $102.91 | 301224 |
| 2023-11-01 | -90.41 | $101.62 | 501300 |
| 2023-10-31 | -98.79 | $102.75 | 432518 |
| 2023-10-30 | -98.37 | $102.87 | 328420 |
| 2023-10-27 | -94.09 | $104.24 | 419731 |
| 2023-10-26 | -83.17 | $109.99 | 369900 |
| 2023-10-25 | -90.83 | $108.92 | 296065 |
| 2023-10-24 | -92.04 | $112.93 | 300600 |
| 2023-10-23 | -98.30 | $112.34 | 350933 |
| 2023-10-20 | -87.26 | $113.38 | 399344 |
| 2023-10-19 | -74.89 | $115.07 | 212328 |
| 2023-10-18 | -49.43 | $117.29 | 201404 |
| 2023-10-17 | -19.27 | $119.92 | 274639 |
| 2023-10-16 | -13.76 | $120.40 | 229400 |
| 2023-10-13 | -24.76 | $119.17 | 150803 |
| 2023-10-12 | -23.45 | $119.28 | 193000 |
| 2023-10-11 | -21.89 | $119.41 | 181413 |
| 2023-10-10 | -19.36 | $119.61 | 265145 |
| 2023-10-09 | -6.24 | $120.29 | 238817 |
| 2023-10-06 | -8.65 | $118.81 | 283300 |
| 2023-10-05 | -32.05 | $116.36 | 312100 |
| 2023-10-04 | -30.56 | $115.79 | 222100 |
| 2023-10-03 | -43.34 | $114.20 | 192500 |
| 2023-10-02 | -25.99 | $115.93 | 216600 |
| 2023-09-29 | -20.81 | $116.48 | 265446 |
| 2023-09-28 | -9.97 | $117.52 | 511636 |
| 2023-09-27 | -13.72 | $116.90 | 330828 |
| 2023-09-26 | -40.67 | $113.18 | 347200 |
| 2023-09-25 | -24.40 | $115.36 | 253400 |
| 2023-09-22 | -29.19 | $114.69 | 250300 |
| 2023-09-21 | -18.59 | $116.12 | 378400 |
| 2023-09-20 | -10.67 | $117.19 | 277206 |
| 2023-09-19 | -14.42 | $116.51 | 366200 |
| 2023-09-18 | -25.88 | $114.94 | 463000 |
| 2023-09-15 | -3.03 | $118.03 | 716474 |
| 2023-09-14 | -1.88 | $117.33 | 552015 |
| 2023-09-13 | -2.10 | $114.51 | 547943 |
| 2023-09-12 | -17.00 | $112.95 | 454200 |
| 2023-09-11 | -17.19 | $112.93 | 445900 |
| 2023-09-08 | -11.45 | $113.00 | 590221 |
| 2023-09-07 | -6.10 | $111.65 | 609200 |
| 2023-09-06 | -27.70 | $109.95 | 451700 |
| 2023-09-05 | -34.94 | $109.38 | 595800 |
| 2023-09-01 | -14.74 | $110.97 | 2.2M |
| 2023-08-31 | -14.65 | $110.93 | 890100 |
| 2023-08-30 | -22.69 | $107.34 | 1.2M |
| 2023-08-29 | -17.86 | $106.00 | 878800 |
| 2023-08-28 | -9.89 | $106.29 | 3.5M |
| 2023-08-25 | -16.21 | $106.06 | 4.8M |
| 2023-08-24 | -15.67 | $105.58 | 3.2M |
| 2023-08-23 | -5.01 | $106.45 | 341300 |
| 2023-08-22 | -14.27 | $105.15 | 237442 |
| 2023-08-21 | -13.32 | $105.26 | 222287 |
| 2023-08-18 | -12.63 | $105.34 | 337833 |
| 2023-08-17 | -17.47 | $104.78 | 433600 |
| 2023-08-16 | -11.76 | $105.44 | 361537 |
| 2023-08-15 | -3.29 | $106.42 | 316100 |
| 2023-08-14 | -2.51 | $106.51 | 409800 |
| 2023-08-11 | -7.25 | $105.94 | 307300 |
| 2023-08-10 | -12.02 | $105.03 | 195500 |
| 2023-08-09 | -13.40 | $104.79 | 317400 |
| 2023-08-08 | -10.27 | $105.26 | 372442 |
| 2023-08-07 | -8.73 | $105.49 | 577349 |
| 2023-08-04 | -15.45 | $104.29 | 503316 |
| 2023-08-03 | -15.57 | $104.27 | 421300 |
| 2023-08-02 | -19.20 | $103.68 | 557946 |
| 2023-08-01 | -13.48 | $104.61 | 373400 |
| 2023-07-31 | -9.66 | $105.23 | 404340 |
| 2023-07-28 | -39.32 | $100.41 | 369529 |
| 2023-07-27 | -35.69 | $101.00 | 538615 |
| 2023-07-26 | -42.00 | $95.66 | 232200 |
| 2023-07-25 | -32.12 | $96.53 | 320200 |
| 2023-07-24 | -17.25 | $97.84 | 298800 |
| 2023-07-21 | -29.06 | $96.80 | 172409 |
| 2023-07-20 | -16.57 | $97.90 | 202000 |
| 2023-07-19 | -13.28 | $98.19 | 153138 |
| 2023-07-18 | -10.13 | $98.36 | 222616 |
| 2023-07-17 | -19.67 | $97.94 | 242142 |
| 2023-07-14 | -52.41 | $95.20 | 271400 |
| 2023-07-13 | -82.95 | $92.80 | 266419 |
| 2023-07-12 | -89.02 | $92.00 | 266431 |
| 2023-07-11 | -84.02 | $93.11 | 195530 |
| 2023-07-10 | -90.75 | $92.52 | 177540 |
| 2023-07-07 | -99.90 | $91.02 | 297900 |
| 2023-07-06 | -98.05 | $92.26 | 228325 |
| 2023-07-05 | -95.89 | $94.13 | 263219 |
| 2023-07-03 | -78.54 | $96.00 | 172900 |
| 2023-06-30 | -83.65 | $94.97 | 306532 |
| 2023-06-29 | -73.28 | $94.96 | 220237 |
| 2023-06-28 | -68.98 | $94.86 | 226500 |
| 2023-06-27 | -69.45 | $94.73 | 287423 |
| 2023-06-26 | -71.32 | $94.27 | 395807 |
| 2023-06-23 | -70.99 | $94.35 | 455900 |
| 2023-06-22 | -61.91 | $96.59 | 203624 |
| 2023-06-21 | -59.19 | $97.26 | 274200 |
| 2023-06-20 | -56.92 | $97.82 | 380000 |
| 2023-06-16 | -56.06 | $98.03 | 598300 |
| 2023-06-15 | -53.96 | $98.55 | 555900 |
| 2023-06-14 | -49.66 | $99.61 | 431500 |
| 2023-06-13 | -35.90 | $103.00 | 645200 |
| 2023-06-12 | -34.48 | $103.35 | 862648 |
| 2023-06-09 | -20.28 | $106.85 | 2.6M |
| 2023-06-08 | -11.62 | $97.32 | 209900 |
| 2023-06-07 | -8.56 | $97.67 | 252544 |
| 2023-06-06 | -2.27 | $95.37 | 263818 |
| 2023-06-05 | -21.45 | $93.17 | 236242 |
| 2023-06-02 | -3.55 | $94.53 | 360500 |
| 2023-06-01 | -39.03 | $91.62 | 305439 |
| 2023-05-31 | -80.14 | $88.87 | 382807 |
| 2023-05-30 | -86.44 | $88.34 | 312900 |
| 2023-05-26 | -80.52 | $89.78 | 197000 |
| 2023-05-25 | -71.31 | $89.47 | 277612 |
| 2023-05-24 | -34.32 | $89.91 | 311330 |
| 2023-05-23 | -19.21 | $92.42 | 222000 |
| 2023-05-22 | -12.28 | $93.57 | 182449 |
| 2023-05-19 | -19.39 | $92.39 | 278625 |
| 2023-05-18 | -18.90 | $92.47 | 236900 |
| 2023-05-17 | -22.03 | $91.95 | 207513 |
| 2023-05-16 | -28.72 | $90.84 | 442912 |
| 2023-05-15 | -14.09 | $93.27 | 178500 |
| 2023-05-12 | -23.18 | $91.76 | 229300 |
| 2023-05-11 | -40.94 | $88.81 | 184020 |
| 2023-05-10 | -32.33 | $90.24 | 207900 |
| 2023-05-09 | -31.19 | $90.43 | 187133 |
| 2023-05-08 | -29.62 | $90.69 | 217925 |
| 2023-05-05 | -24.68 | $91.51 | 412732 |
| 2023-05-04 | -34.50 | $89.88 | 543200 |
| 2023-05-03 | -8.19 | $94.25 | 1.1M |
| 2023-05-02 | -7.22 | $93.14 | 793600 |
| 2023-05-01 | -6.36 | $92.26 | 400628 |
| 2023-04-28 | -0.36 | $92.78 | 903019 |
| 2023-04-27 | -2.33 | $90.97 | 743472 |
| 2023-04-26 | -45.20 | $82.00 | 472800 |
| 2023-04-25 | -40.60 | $82.00 | 726240 |
| 2023-04-24 | -2.56 | $85.77 | 797715 |
| 2023-04-21 | -4.47 | $85.54 | 299400 |
| 2023-04-20 | -12.96 | $84.61 | 172300 |
| 2023-04-19 | -16.88 | $84.18 | 240200 |
| 2023-04-18 | -9.49 | $84.99 | 190500 |
| 2023-04-17 | -11.59 | $84.76 | 236113 |
| 2023-04-14 | -18.70 | $83.98 | 269943 |
| 2023-04-13 | -0.60 | $85.07 | 326104 |
| 2023-04-12 | -7.37 | $83.99 | 423400 |
| 2023-04-11 | -5.56 | $82.71 | 265600 |
| 2023-04-10 | -7.80 | $81.66 | 414025 |
| 2023-04-06 | -37.61 | $80.18 | 420716 |
| 2023-04-05 | -43.23 | $80.53 | 396900 |
| 2023-04-04 | -46.75 | $80.66 | 444308 |
| 2023-04-03 | -49.73 | $80.28 | 288124 |
| 2023-03-31 | -47.14 | $80.61 | 257608 |
| 2023-03-30 | -61.08 | $78.83 | 244300 |
| 2023-03-29 | -69.85 | $77.71 | 211111 |
| 2023-03-28 | -73.61 | $77.23 | 277932 |
| 2023-03-27 | -77.45 | $76.74 | 442618 |
| 2023-03-24 | -79.72 | $76.45 | 254128 |
| 2023-03-23 | -78.47 | $76.61 | 221710 |
| 2023-03-22 | -75.11 | $77.37 | 334100 |
| 2023-03-21 | -65.74 | $78.69 | 258500 |
| 2023-03-20 | -77.48 | $77.72 | 270500 |
| 2023-03-17 | -83.87 | $76.69 | 463547 |
| 2023-03-16 | -77.83 | $77.75 | 369900 |
| 2023-03-15 | -82.11 | $77.00 | 412014 |
| 2023-03-14 | -77.55 | $77.80 | 362100 |
| 2023-03-13 | -89.29 | $75.74 | 589417 |
| 2023-03-10 | -77.25 | $79.90 | 488700 |
| 2023-03-09 | -52.55 | $83.58 | 389615 |
| 2023-03-08 | -42.84 | $84.77 | 230600 |
| 2023-03-07 | -38.50 | $85.13 | 324536 |
| 2023-03-06 | -42.80 | $84.43 | 249000 |
| 2023-03-03 | -45.74 | $83.95 | 267400 |
| 2023-03-02 | -48.07 | $83.57 | 342700 |
| 2023-03-01 | -49.63 | $82.60 | 355238 |
| 2023-02-28 | -48.11 | $82.87 | 439400 |
| 2023-02-27 | -40.45 | $84.23 | 358531 |
| 2023-02-24 | -41.30 | $84.08 | 405600 |
| 2023-02-23 | -30.48 | $86.00 | 407015 |
| 2023-02-22 | -25.41 | $86.90 | 585232 |
| 2023-02-21 | -24.34 | $87.09 | 687300 |
| 2023-02-17 | -2.03 | $91.05 | 931200 |
| 2023-02-16 | -3.21 | $88.08 | 1.3M |
| 2023-02-15 | -1.26 | $80.37 | 468375 |
| 2023-02-14 | -12.36 | $78.83 | 374513 |
| 2023-02-13 | -21.19 | $78.23 | 186629 |
| 2023-02-10 | -27.59 | $77.81 | 245927 |
| 2023-02-09 | -36.79 | $77.17 | 269512 |
| 2023-02-08 | -29.34 | $77.49 | 321200 |
| 2023-02-07 | -36.25 | $76.76 | 152714 |
| 2023-02-06 | -40.05 | $76.46 | 161200 |
| 2023-02-03 | -14.04 | $78.25 | 296500 |
| 2023-02-02 | -1.48 | $79.46 | 432715 |
| 2023-02-01 | -17.49 | $75.44 | 332923 |
| 2023-01-31 | -15.96 | $75.45 | 299800 |
| 2023-01-30 | -26.37 | $74.35 | 467513 |
| 2023-01-27 | -18.19 | $74.98 | 419521 |
| 2023-01-26 | -7.26 | $76.04 | 275644 |
| 2023-01-25 | -15.27 | $75.08 | 517837 |
| 2023-01-24 | -6.58 | $76.05 | 252300 |
| 2023-01-23 | -2.82 | $76.11 | 357101 |
| 2023-01-20 | -0.68 | $76.10 | 267100 |
| 2023-01-19 | -13.04 | $73.73 | 323512 |
| 2023-01-18 | -13.71 | $73.64 | 399242 |
| 2023-01-17 | -17.83 | $73.08 | 274800 |
| 2023-01-13 | -1.89 | $74.88 | 232649 |
| 2023-01-12 | -0.41 | $74.22 | 308300 |
| 2023-01-11 | -1.79 | $73.97 | 405900 |
| 2023-01-10 | -3.45 | $73.69 | 328026 |
| 2023-01-09 | -7.91 | $72.29 | 367737 |
| 2023-01-06 | 0.00 | $72.55 | 285600 |
| 2023-01-05 | -23.45 | $69.57 | 229241 |
| 2023-01-04 | -17.23 | $70.19 | 228100 |
| 2023-01-03 | -25.35 | $69.38 | 293700 |
| 2022-12-30 | -42.73 | $67.80 | 187300 |
| 2022-12-29 | -43.94 | $68.31 | 228041 |
| 2022-12-28 | -64.41 | $65.98 | 199300 |
| 2022-12-27 | -61.42 | $66.32 | 228810 |
| 2022-12-23 | -69.42 | $65.41 | 212040 |
| 2022-12-22 | -73.55 | $64.94 | 309600 |
| 2022-12-21 | -69.68 | $65.38 | 195912 |
| 2022-12-20 | -90.51 | $63.01 | 161500 |
| 2022-12-19 | -98.04 | $62.81 | 179348 |
| 2022-12-16 | -96.59 | $64.52 | 311811 |
| 2022-12-15 | -93.10 | $65.48 | 250624 |
| 2022-12-14 | -83.29 | $67.53 | 239100 |
| 2022-12-13 | -73.92 | $68.18 | 217216 |
| 2022-12-12 | -80.69 | $67.71 | 189006 |
| 2022-12-09 | -81.56 | $67.65 | 219902 |
| 2022-12-08 | -71.47 | $68.35 | 258900 |
| 2022-12-07 | -88.51 | $67.07 | 373300 |
| 2022-12-06 | -25.60 | $71.49 | 555320 |
| 2022-12-05 | -23.35 | $71.65 | 568100 |
| 2022-12-02 | -12.36 | $71.74 | 377534 |
| 2022-12-01 | -10.94 | $71.92 | 310900 |
| 2022-11-30 | 0.00 | $72.47 | 469727 |
| 2022-11-29 | -9.16 | $70.72 | 258600 |
| 2022-11-28 | -11.32 | $70.48 | 261037 |
| 2022-11-25 | -8.63 | $70.78 | 90044 |
| 2022-11-23 | -6.37 | $70.60 | 126635 |
| 2022-11-22 | -11.90 | $70.01 | 245900 |
| 2022-11-21 | -42.90 | $69.94 | 196100 |
| 2022-11-18 | -46.39 | $69.37 | 354545 |
| 2022-11-17 | -46.27 | $69.39 | 346741 |
| 2022-11-16 | -48.23 | $69.07 | 313316 |
| 2022-11-15 | -44.80 | $69.63 | 332900 |
| 2022-11-14 | -47.18 | $69.24 | 342600 |
| 2022-11-11 | -53.24 | $68.25 | 300845 |
| 2022-11-10 | -49.82 | $68.81 | 657400 |
| 2022-11-09 | -64.08 | $66.48 | 621533 |
| 2022-11-08 | -63.46 | $66.58 | 567500 |
| 2022-11-07 | -60.65 | $67.04 | 710214 |
| 2022-11-04 | -93.02 | $61.75 | 220628 |
| 2022-11-03 | -99.68 | $61.31 | 284400 |
| 2022-11-02 | -97.86 | $62.75 | 414817 |
| 2022-11-01 | -92.51 | $64.85 | 375700 |
| 2022-10-31 | -91.51 | $64.98 | 516100 |
| 2022-10-28 | -88.84 | $65.33 | 382447 |
| 2022-10-27 | -97.17 | $64.24 | 667944 |
| 2022-10-26 | -87.36 | $65.68 | 881700 |
| 2022-10-25 | -4.73 | $76.56 | 310900 |
| 2022-10-24 | -22.62 | $74.31 | 166627 |
| 2022-10-21 | -33.66 | $73.51 | 122400 |
| 2022-10-20 | -38.48 | $73.16 | 228200 |
| 2022-10-19 | -17.10 | $74.71 | 418300 |
| 2022-10-18 | -51.16 | $73.54 | 271915 |
| 2022-10-17 | -55.90 | $73.07 | 163200 |
| 2022-10-14 | -85.47 | $70.14 | 152400 |
| 2022-10-13 | -59.23 | $72.74 | 168300 |
| 2022-10-12 | -82.56 | $70.99 | 165207 |
| 2022-10-11 | -85.70 | $70.70 | 229427 |
| 2022-10-10 | -93.37 | $71.14 | 95846 |
| 2022-10-07 | -94.59 | $71.21 | 171044 |
| 2022-10-06 | -80.19 | $73.05 | 142332 |
| 2022-10-05 | -64.86 | $74.97 | 137600 |
| 2022-10-04 | -62.38 | $75.28 | 233700 |
| 2022-10-03 | -73.08 | $73.94 | 181418 |
| 2022-09-30 | -94.89 | $71.22 | 227821 |
| 2022-09-29 | -91.52 | $71.65 | 196515 |
| 2022-09-28 | -82.44 | $73.30 | 178300 |
| 2022-09-27 | -96.87 | $71.55 | 153000 |
| 2022-09-26 | -95.59 | $71.82 | 164200 |
| 2022-09-23 | -95.11 | $72.81 | 167145 |
| 2022-09-22 | -96.91 | $74.55 | 106400 |
| 2022-09-21 | -90.39 | $76.23 | 145500 |
| 2022-09-20 | -84.17 | $77.16 | 207000 |
| 2022-09-19 | -79.96 | $77.75 | 122737 |
| 2022-09-16 | -90.99 | $76.35 | 325100 |
| 2022-09-15 | -96.87 | $76.25 | 340000 |
| 2022-09-14 | -91.48 | $77.10 | 237141 |
| 2022-09-13 | -97.51 | $77.38 | 313600 |
| 2022-09-12 | -79.76 | $82.06 | 167038 |
| 2022-09-09 | -79.01 | $82.16 | 149900 |
| 2022-09-08 | -84.27 | $81.46 | 173540 |
| 2022-09-07 | -76.75 | $82.46 | 164500 |
| 2022-09-06 | -85.85 | $81.25 | 142948 |
| 2022-09-02 | -95.70 | $80.42 | 163700 |
| 2022-09-01 | -88.83 | $82.56 | 196537 |
| 2022-08-31 | -92.27 | $82.40 | 158700 |
| 2022-08-30 | -98.65 | $81.69 | 120300 |
| 2022-08-29 | -80.99 | $83.50 | 106900 |
| 2022-08-26 | -75.51 | $84.12 | 196300 |
| 2022-08-25 | -51.37 | $86.67 | 126905 |
| 2022-08-24 | -45.31 | $87.11 | 126039 |
| 2022-08-23 | -40.59 | $87.44 | 110004 |
| 2022-08-22 | -29.69 | $88.31 | 189200 |
| 2022-08-19 | -21.43 | $89.52 | 186216 |
| 2022-08-18 | -23.69 | $89.19 | 264800 |
| 2022-08-17 | -16.38 | $90.26 | 170300 |
| 2022-08-16 | -11.47 | $90.98 | 305444 |
| 2022-08-15 | -4.71 | $91.97 | 279700 |
| 2022-08-12 | -0.36 | $91.43 | 229505 |
| 2022-08-11 | -11.02 | $89.16 | 287800 |
| 2022-08-10 | -3.10 | $89.28 | 341500 |
| 2022-08-09 | -1.40 | $86.37 | 259036 |
| 2022-08-08 | -1.04 | $85.96 | 322500 |
| 2022-08-05 | -10.09 | $84.14 | 143200 |
| 2022-08-04 | -11.97 | $83.98 | 222300 |
| 2022-08-03 | -11.74 | $84.00 | 213925 |
| 2022-08-02 | -35.68 | $81.96 | 191300 |
| 2022-08-01 | -26.97 | $82.43 | 172400 |
| 2022-07-29 | -26.23 | $82.50 | 236800 |
| 2022-07-28 | -25.28 | $82.32 | 228036 |
| 2022-07-27 | -32.52 | $81.55 | 444924 |
| 2022-07-26 | -47.23 | $78.86 | 210545 |
| 2022-07-25 | -23.02 | $80.91 | 212300 |
| 2022-07-22 | -25.27 | $80.72 | 192800 |
| 2022-07-21 | -0.21 | $82.56 | 131305 |
| 2022-07-20 | -0.71 | $81.56 | 193000 |
| 2022-07-19 | -9.51 | $80.06 | 137617 |
| 2022-07-18 | -27.38 | $77.78 | 166038 |
| 2022-07-15 | -21.65 | $78.46 | 166300 |
| 2022-07-14 | -27.21 | $77.80 | 93323 |
| 2022-07-13 | -24.60 | $78.11 | 133400 |
| 2022-07-12 | -16.77 | $79.04 | 137200 |
| 2022-07-11 | -12.64 | $79.53 | 115400 |
| 2022-07-08 | -1.60 | $80.84 | 251800 |
| 2022-07-07 | -2.28 | $80.73 | 310526 |
| 2022-07-06 | -13.54 | $79.06 | 157816 |
| 2022-07-05 | -21.83 | $78.11 | 170512 |
| 2022-07-01 | -24.54 | $77.80 | 152700 |
| 2022-06-30 | -26.11 | $77.62 | 444014 |
| 2022-06-29 | -43.84 | $75.59 | 179700 |
| 2022-06-28 | -43.67 | $75.61 | 165999 |
| 2022-06-27 | -30.31 | $77.14 | 251443 |
| 2022-06-24 | -34.93 | $76.61 | 893706 |
| 2022-06-23 | -53.19 | $74.52 | 243239 |
| 2022-06-22 | -64.89 | $73.18 | 227400 |
| 2022-06-21 | -69.35 | $72.67 | 253900 |
| 2022-06-17 | -89.26 | $70.39 | 365301 |
| 2022-06-16 | -96.44 | $70.04 | 293039 |
| 2022-06-15 | -87.75 | $74.08 | 306707 |
| 2022-06-14 | -84.44 | $74.48 | 370800 |
| 2022-06-13 | -96.00 | $73.44 | 246200 |
| 2022-06-10 | -62.06 | $76.54 | 225107 |
| 2022-06-09 | -47.26 | $77.89 | 215700 |
| 2022-06-08 | -39.92 | $79.07 | 167000 |
| 2022-06-07 | -26.28 | $80.43 | 172803 |
| 2022-06-06 | -43.57 | $79.27 | 196337 |
| 2022-06-03 | -51.75 | $79.28 | 174900 |
| 2022-06-02 | -53.88 | $79.97 | 208120 |
| 2022-06-01 | -65.08 | $78.73 | 413300 |
| 2022-05-31 | -66.25 | $78.54 | 417915 |
| 2022-05-27 | -69.08 | $78.50 | 250811 |
| 2022-05-26 | -76.17 | $77.70 | 357407 |
| 2022-05-25 | -93.17 | $74.46 | 432739 |
| 2022-05-24 | -91.66 | $74.91 | 301600 |
| 2022-05-23 | -86.05 | $76.14 | 444200 |
| 2022-05-20 | -89.65 | $75.35 | 428300 |
| 2022-05-19 | -92.59 | $74.99 | 789600 |
| 2022-05-18 | -99.69 | $76.78 | 450602 |
| 2022-05-17 | -81.32 | $81.79 | 460218 |
| 2022-05-16 | -90.71 | $79.77 | 450622 |
| 2022-05-13 | -86.80 | $80.61 | 573110 |
| 2022-05-12 | -93.22 | $79.23 | 398026 |
| 2022-05-11 | -99.43 | $80.06 | 330800 |
| 2022-05-10 | -95.44 | $81.08 | 286726 |
| 2022-05-09 | -97.74 | $81.98 | 282305 |
| 2022-05-06 | -93.71 | $84.38 | 636400 |
| 2022-05-05 | -89.94 | $84.98 | 451135 |
| 2022-05-04 | -81.09 | $88.40 | 253225 |
| 2022-05-03 | -85.78 | $88.19 | 282600 |
| 2022-05-02 | -85.41 | $88.35 | 352149 |
| 2022-04-29 | -97.34 | $88.70 | 292238 |
| 2022-04-28 | -82.64 | $92.65 | 353731 |
| 2022-04-27 | -96.89 | $91.19 | 697200 |
| 2022-04-26 | -97.84 | $91.11 | 513716 |
| 2022-04-25 | -86.06 | $92.62 | 498500 |
| 2022-04-22 | -96.93 | $93.25 | 474323 |
| 2022-04-21 | -64.70 | $96.25 | 444200 |
| 2022-04-20 | -40.80 | $98.57 | 602600 |
| 2022-04-19 | -47.53 | $97.78 | 298200 |
| 2022-04-18 | -66.61 | $95.54 | 701200 |
| 2022-04-14 | -47.42 | $96.00 | 422700 |
| 2022-04-13 | -49.68 | $95.65 | 414300 |
| 2022-04-12 | -58.57 | $94.27 | 526619 |
| 2022-04-11 | -56.73 | $93.54 | 1.0M |
| 2022-04-08 | -45.37 | $94.89 | 432835 |
| 2022-04-07 | -41.62 | $95.59 | 460809 |
| 2022-04-06 | -40.12 | $95.87 | 402600 |
| 2022-04-05 | -38.78 | $96.12 | 312400 |
| 2022-04-04 | -27.48 | $98.23 | 472847 |
| 2022-04-01 | -21.96 | $99.26 | 526509 |
| 2022-03-31 | -26.78 | $98.36 | 548700 |
| 2022-03-30 | -6.27 | $102.19 | 477500 |
| 2022-03-29 | -0.55 | $102.77 | 853300 |
| 2022-03-28 | -0.08 | $97.23 | 710901 |
| 2022-03-25 | -11.78 | $95.25 | 926700 |
| 2022-03-24 | -11.36 | $95.30 | 967141 |
| 2022-03-23 | -17.45 | $92.53 | 381948 |
| 2022-03-22 | -15.98 | $92.69 | 993140 |
| 2022-03-21 | -4.16 | $93.68 | 557407 |
| 2022-03-18 | -9.01 | $92.83 | 1.5M |
| 2022-03-17 | -15.21 | $90.06 | 1.3M |
| 2022-03-16 | -12.14 | $90.00 | 3.0M |
| 2022-03-15 | -32.97 | $87.89 | 1.7M |
| 2022-03-14 | -51.04 | $86.06 | 947217 |
| 2022-03-11 | -59.82 | $85.17 | 356400 |
| 2022-03-10 | -48.17 | $86.35 | 257039 |
| 2022-03-09 | -45.90 | $86.58 | 339406 |
| 2022-03-08 | -43.44 | $86.83 | 464124 |
| 2022-03-07 | -48.17 | $86.35 | 518600 |
| 2022-03-04 | -33.86 | $87.80 | 404600 |
| 2022-03-03 | -36.82 | $87.50 | 477044 |
| 2022-03-02 | -30.11 | $88.18 | 320600 |
| 2022-03-01 | -48.17 | $86.35 | 773911 |
| 2022-02-28 | -38.70 | $87.31 | 277400 |
| 2022-02-25 | -23.13 | $88.72 | 804600 |
| 2022-02-24 | -48.48 | $85.97 | 592003 |
| 2022-02-23 | -50.94 | $85.53 | 933200 |
| 2022-02-22 | -64.79 | $83.98 | 1.0M |
| 2022-02-18 | -37.44 | $87.04 | 838642 |
| 2022-02-17 | -31.19 | $87.74 | 1.5M |
| 2022-02-16 | -89.20 | $81.22 | 821428 |
| 2022-02-15 | -44.01 | $86.16 | 876515 |
| 2022-02-14 | -60.02 | $84.41 | 321112 |
| 2022-02-11 | -63.86 | $83.99 | 328903 |
| 2022-02-10 | -39.80 | $86.62 | 342117 |
| 2022-02-09 | -21.23 | $88.65 | 157300 |
| 2022-02-08 | -13.65 | $89.09 | 192431 |
| 2022-02-07 | -40.74 | $86.25 | 184203 |
| 2022-02-04 | -49.19 | $86.59 | 189007 |
| 2022-02-03 | -55.34 | $86.27 | 253500 |
| 2022-02-02 | -62.57 | $86.50 | 191800 |
| 2022-02-01 | -67.20 | $85.74 | 170100 |
| 2022-01-31 | -70.31 | $85.20 | 200600 |
| 2022-01-28 | -79.52 | $83.60 | 204502 |
| 2022-01-27 | -92.13 | $81.43 | 260300 |
| 2022-01-26 | -96.20 | $80.74 | 295600 |
| 2022-01-25 | -92.02 | $82.69 | 217901 |
| 2022-01-24 | -74.71 | $85.66 | 270000 |
| 2022-01-21 | -99.94 | $83.07 | 215644 |
| 2022-01-20 | -96.32 | $83.83 | 276444 |
| 2022-01-19 | -92.70 | $84.38 | 215700 |
| 2022-01-18 | -99.08 | $83.41 | 197725 |
| 2022-01-14 | -94.56 | $85.80 | 161126 |
| 2022-01-13 | -95.37 | $87.15 | 142839 |
| 2022-01-12 | -98.05 | $88.40 | 170233 |
| 2022-01-11 | -89.31 | $89.37 | 183628 |
| 2022-01-10 | -80.78 | $90.24 | 186521 |
| 2022-01-07 | -90.81 | $90.28 | 167000 |
| 2022-01-06 | -66.56 | $92.47 | 198614 |
| 2022-01-05 | -55.37 | $93.69 | 187800 |
| 2022-01-04 | -26.91 | $97.41 | 119130 |
| 2022-01-03 | -35.81 | $96.44 | 161536 |
| 2021-12-31 | -46.65 | $95.26 | 115511 |
| 2021-12-30 | -43.16 | $95.64 | 95421 |
| 2021-12-29 | -41.75 | $96.97 | 116600 |
| 2021-12-28 | -41.84 | $97.50 | 174333 |
| 2021-12-27 | -50.30 | $96.96 | 99040 |
| 2021-12-23 | -69.19 | $94.57 | 74400 |
| 2021-12-22 | -75.00 | $94.04 | 145234 |
| 2021-12-21 | -76.26 | $93.83 | 141830 |
| 2021-12-20 | -93.06 | $90.73 | 235200 |
| 2021-12-17 | -85.79 | $92.44 | 482122 |
| 2021-12-16 | -96.35 | $91.81 | 224237 |
| 2021-12-15 | -85.37 | $95.37 | 170700 |
| 2021-12-14 | -96.58 | $93.74 | 211400 |
| 2021-12-13 | -91.82 | $96.04 | 157200 |
| 2021-12-10 | -89.90 | $96.32 | 256800 |
| 2021-12-09 | -92.58 | $95.93 | 139507 |
| 2021-12-08 | -77.66 | $98.10 | 174200 |
| 2021-12-07 | -73.33 | $98.73 | 198100 |
| 2021-12-06 | -71.82 | $98.95 | 351730 |
| 2021-12-03 | -90.86 | $96.18 | 284135 |
| 2021-12-02 | -77.39 | $98.14 | 283218 |
| 2021-12-01 | -99.93 | $94.86 | 392801 |
| 2021-11-30 | -97.12 | $100.30 | 374000 |
| 2021-11-29 | -62.14 | $103.72 | 151803 |
| 2021-11-26 | -73.96 | $102.47 | 131620 |
| 2021-11-24 | -25.11 | $106.51 | 123800 |
| 2021-11-23 | -13.99 | $107.79 | 176811 |
| 2021-11-22 | -28.12 | $106.13 | 159900 |
| 2021-11-19 | -25.54 | $105.76 | 167528 |
| 2021-11-18 | -25.05 | $105.83 | 201713 |
| 2021-11-17 | -16.63 | $107.03 | 242200 |
| 2021-11-16 | -7.37 | $108.35 | 230420 |
| 2021-11-15 | -14.60 | $107.32 | 264800 |
| 2021-11-12 | -5.88 | $108.44 | 196300 |
| 2021-11-11 | -0.84 | $108.07 | 219821 |
| 2021-11-10 | -18.10 | $105.47 | 255901 |
| 2021-11-09 | -10.16 | $106.47 | 197500 |
| 2021-11-08 | -8.73 | $106.65 | 272400 |
| 2021-11-05 | -0.45 | $106.15 | 1.7M |
| 2021-11-04 | -26.89 | $102.90 | 420619 |
| 2021-11-03 | -3.28 | $103.70 | 256916 |
| 2021-11-02 | -10.66 | $101.94 | 316520 |
| 2021-11-01 | -12.36 | $101.53 | 382200 |
| 2021-10-29 | -16.21 | $101.25 | 241216 |
| 2021-10-28 | -26.53 | $100.17 | 248700 |
| 2021-10-27 | -52.00 | $98.00 | 332200 |
| 2021-10-26 | -46.24 | $98.49 | 492320 |
| 2021-10-25 | -59.61 | $97.02 | 309724 |
| 2021-10-22 | -60.52 | $96.95 | 387326 |
| 2021-10-21 | -60.52 | $96.95 | 162817 |
| 2021-10-20 | -61.43 | $96.88 | 139400 |
| 2021-10-19 | -53.77 | $97.47 | 156733 |
| 2021-10-18 | -38.96 | $98.61 | 125033 |
| 2021-10-15 | -30.73 | $98.70 | 188448 |
| 2021-10-14 | -34.32 | $98.36 | 192921 |
| 2021-10-13 | -21.20 | $99.60 | 145302 |
| 2021-10-12 | -17.84 | $99.79 | 167500 |
| 2021-10-11 | -18.45 | $99.66 | 65800 |
| 2021-10-08 | -15.61 | $99.96 | 130300 |
| 2021-10-07 | -5.92 | $100.58 | 222700 |
| 2021-10-06 | -9.10 | $98.93 | 172440 |
| 2021-10-05 | -0.93 | $99.57 | 177300 |
| 2021-10-04 | -6.55 | $96.89 | 108363 |
| 2021-10-01 | -12.14 | $96.54 | 159928 |
| 2021-09-30 | -38.22 | $94.58 | 180800 |
| 2021-09-29 | -26.00 | $95.28 | 114724 |
| 2021-09-28 | -39.97 | $94.44 | 198700 |
| 2021-09-27 | -20.61 | $95.55 | 101821 |
| 2021-09-24 | -6.76 | $96.37 | 130100 |
| 2021-09-23 | -14.64 | $95.83 | 170949 |
| 2021-09-22 | -15.03 | $95.11 | 140300 |
| 2021-09-21 | -23.12 | $94.69 | 167744 |
| 2021-09-20 | -2.99 | $94.92 | 343421 |
| 2021-09-17 | -23.28 | $93.65 | 518750 |
| 2021-09-16 | -7.79 | $93.37 | 149100 |
| 2021-09-15 | -7.60 | $93.04 | 158124 |
| 2021-09-14 | -32.89 | $91.51 | 142700 |
| 2021-09-13 | -10.56 | $92.70 | 157700 |
| 2021-09-10 | -22.49 | $92.00 | 285400 |
| 2021-09-09 | -22.49 | $92.00 | 125927 |
| 2021-09-08 | -17.55 | $92.29 | 167226 |
| 2021-09-07 | -13.45 | $92.47 | 348900 |
| 2021-09-03 | -16.41 | $92.05 | 142100 |
| 2021-09-02 | -8.01 | $92.70 | 200739 |
| 2021-09-01 | -7.78 | $92.68 | 131742 |
| 2021-08-31 | -8.95 | $92.08 | 184400 |
| 2021-08-30 | -18.87 | $91.02 | 219700 |
| 2021-08-27 | -11.37 | $91.74 | 248683 |
| 2021-08-26 | -12.99 | $91.15 | 238722 |
| 2021-08-25 | -9.30 | $91.45 | 127300 |
| 2021-08-24 | -3.87 | $92.07 | 117345 |
| 2021-08-23 | -1.94 | $91.64 | 104828 |
| 2021-08-20 | -2.11 | $91.29 | 154919 |
| 2021-08-19 | -2.57 | $91.12 | 228000 |
| 2021-08-18 | -11.02 | $89.13 | 199100 |
| 2021-08-17 | -5.13 | $90.29 | 199000 |
| 2021-08-16 | -1.19 | $91.06 | 123207 |
| 2021-08-13 | -0.87 | $90.64 | 155341 |
| 2021-08-12 | -3.94 | $89.78 | 433107 |
| 2021-08-11 | -0.50 | $89.77 | 136222 |
| 2021-08-10 | -1.82 | $88.41 | 136707 |
| 2021-08-09 | -3.32 | $86.92 | 266900 |
| 2021-08-06 | -1.66 | $87.21 | 212523 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.41
2026-08-03
Close Price
$70.48
Vol: 565166Average Directional Index - Detailed Analysis
Minimum
7.96
Average
24.21
Maximum
61.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 36.41 | $70.48 | 565166 |
| 2026-07-31 | 35.95 | $65.83 | 572300 |
| 2026-07-30 | 35.56 | $71.67 | 699278 |
| 2026-07-29 | 34.38 | $70.23 | 484800 |
| 2026-07-28 | 32.84 | $68.38 | 469284 |
| 2026-07-27 | 31.52 | $64.06 | 458913 |
| 2026-07-24 | 30.46 | $61.75 | 352600 |
| 2026-07-23 | 29.66 | $60.35 | 515601 |
| 2026-07-22 | 29.08 | $60.03 | 391022 |
| 2026-07-21 | 28.47 | $59.94 | 388535 |
| 2026-07-20 | 27.90 | $60.69 | 304949 |
| 2026-07-17 | 27.31 | $59.56 | 300403 |
| 2026-07-16 | 26.39 | $60.47 | 459544 |
| 2026-07-15 | 25.51 | $57.40 | 292100 |
| 2026-07-14 | 24.93 | $56.84 | 309700 |
| 2026-07-13 | 24.59 | $57.56 | 221037 |
| 2026-07-10 | 23.81 | $55.54 | 178423 |
| 2026-07-09 | 23.19 | $54.79 | 313130 |
| 2026-07-08 | 22.84 | $55.00 | 250984 |
| 2026-07-07 | 22.10 | $55.85 | 313943 |
| 2026-07-06 | 20.84 | $54.70 | 335607 |
| 2026-07-02 | 19.77 | $55.21 | 393828 |
| 2026-07-01 | 18.66 | $53.19 | 452454 |
| 2026-06-30 | 17.74 | $49.49 | 325900 |
| 2026-06-29 | 17.41 | $50.65 | 334447 |
| 2026-06-26 | 16.84 | $49.91 | 534217 |
| 2026-06-25 | 16.45 | $47.25 | 342900 |
| 2026-06-24 | 16.47 | $47.21 | 367200 |
| 2026-06-23 | 16.71 | $45.82 | 434100 |
| 2026-06-22 | 17.35 | $43.10 | 467039 |
| 2026-06-18 | 18.11 | $45.29 | 459600 |
| 2026-06-17 | 18.90 | $45.58 | 511700 |
| 2026-06-16 | 19.30 | $46.56 | 258300 |
| 2026-06-15 | 19.46 | $46.68 | 305300 |
| 2026-06-12 | 19.51 | $47.38 | 226522 |
| 2026-06-11 | 19.21 | $47.82 | 280842 |
| 2026-06-10 | 18.90 | $47.87 | 272643 |
| 2026-06-09 | 18.41 | $47.82 | 379100 |
| 2026-06-08 | 18.00 | $46.75 | 229409 |
| 2026-06-05 | 17.77 | $46.64 | 328500 |
| 2026-06-04 | 17.47 | $46.27 | 314700 |
| 2026-06-03 | 17.16 | $45.40 | 505900 |
| 2026-06-02 | 16.95 | $48.10 | 398248 |
| 2026-06-01 | 16.09 | $48.92 | 494500 |
| 2026-05-29 | 15.18 | $45.68 | 805200 |
| 2026-05-28 | 14.65 | $45.41 | 477940 |
| 2026-05-27 | 14.39 | $43.62 | 584012 |
| 2026-05-26 | 14.51 | $42.46 | 365000 |
| 2026-05-22 | 15.00 | $42.78 | 527600 |
| 2026-05-21 | 15.30 | $41.83 | 290632 |
| 2026-05-20 | 15.63 | $42.62 | 409367 |
| 2026-05-19 | 15.99 | $42.66 | 593821 |
| 2026-05-18 | 15.94 | $42.87 | 558949 |
| 2026-05-15 | 16.25 | $40.52 | 510600 |
| 2026-05-14 | 17.10 | $39.64 | 318100 |
| 2026-05-13 | 17.83 | $39.64 | 471400 |
| 2026-05-12 | 18.60 | $41.45 | 309500 |
| 2026-05-11 | 18.90 | $41.89 | 510833 |
| 2026-05-08 | 19.02 | $42.80 | 289400 |
| 2026-05-07 | 19.33 | $42.87 | 421536 |
| 2026-05-06 | 19.66 | $40.89 | 339027 |
| 2026-05-05 | 20.41 | $42.40 | 420900 |
| 2026-05-04 | 21.13 | $42.94 | 449300 |
| 2026-05-01 | 21.34 | $44.47 | 519212 |
| 2026-04-30 | 21.30 | $45.78 | 635691 |
| 2026-04-29 | 21.36 | $42.85 | 479908 |
| 2026-04-28 | 22.13 | $41.85 | 427400 |
| 2026-04-27 | 23.11 | $40.30 | 387627 |
| 2026-04-24 | 24.13 | $40.11 | 300900 |
| 2026-04-23 | 24.84 | $38.91 | 308700 |
| 2026-04-22 | 25.57 | $40.73 | 333148 |
| 2026-04-21 | 26.86 | $40.57 | 462532 |
| 2026-04-20 | 28.22 | $40.12 | 540000 |
| 2026-04-17 | 29.21 | $38.77 | 441023 |
| 2026-04-16 | 30.01 | $38.85 | 276800 |
| 2026-04-15 | 30.85 | $38.30 | 316900 |
| 2026-04-14 | 31.44 | $37.71 | 271839 |
| 2026-04-13 | 31.62 | $37.31 | 553700 |
| 2026-04-10 | 31.63 | $34.63 | 308237 |
| 2026-04-09 | 31.19 | $36.13 | 437400 |
| 2026-04-08 | 30.84 | $36.28 | 372300 |
| 2026-04-07 | 30.71 | $37.17 | 279951 |
| 2026-04-06 | 30.78 | $37.61 | 336949 |
| 2026-04-02 | 30.85 | $37.80 | 639600 |
| 2026-04-01 | 30.93 | $35.95 | 590307 |
| 2026-03-31 | 30.65 | $36.43 | 540500 |
| 2026-03-30 | 30.66 | $37.74 | 556500 |
| 2026-03-27 | 30.91 | $38.01 | 417726 |
| 2026-03-26 | 30.86 | $37.71 | 311311 |
| 2026-03-25 | 30.90 | $36.99 | 653019 |
| 2026-03-24 | 30.94 | $37.94 | 425039 |
| 2026-03-23 | 31.34 | $38.90 | 535700 |
| 2026-03-20 | 31.81 | $37.83 | 855146 |
| 2026-03-19 | 32.03 | $36.83 | 404300 |
| 2026-03-18 | 32.25 | $37.36 | 399736 |
| 2026-03-17 | 32.35 | $37.64 | 449422 |
| 2026-03-16 | 32.59 | $37.14 | 365600 |
| 2026-03-13 | 32.29 | $36.39 | 368300 |
| 2026-03-12 | 32.11 | $36.13 | 639935 |
| 2026-03-11 | 31.93 | $36.20 | 513201 |
| 2026-03-10 | 31.61 | $36.36 | 508641 |
| 2026-03-09 | 31.27 | $37.20 | 429501 |
| 2026-03-06 | 31.07 | $39.01 | 508400 |
| 2026-03-05 | 30.89 | $37.90 | 534700 |
| 2026-03-04 | 30.53 | $36.92 | 489220 |
| 2026-03-03 | 30.21 | $37.91 | 491429 |
| 2026-03-02 | 29.88 | $37.60 | 542724 |
| 2026-02-27 | 29.33 | $38.08 | 1.3M |
| 2026-02-26 | 28.76 | $37.71 | 861366 |
| 2026-02-25 | 28.21 | $35.75 | 653049 |
| 2026-02-24 | 27.03 | $34.40 | 848696 |
| 2026-02-23 | 25.46 | $33.85 | 987573 |
| 2026-02-20 | 23.80 | $38.48 | 805135 |
| 2026-02-19 | 22.43 | $42.68 | 790907 |
| 2026-02-18 | 21.26 | $42.53 | 769441 |
| 2026-02-17 | 20.06 | $41.76 | 1.5M |
| 2026-02-13 | 18.50 | $39.82 | 1.3M |
| 2026-02-12 | 16.60 | $40.35 | 1.2M |
| 2026-02-11 | 14.70 | $45.26 | 978128 |
| 2026-02-10 | 13.10 | $51.43 | 762848 |
| 2026-02-09 | 12.35 | $52.90 | 409917 |
| 2026-02-06 | 11.80 | $55.96 | 385135 |
| 2026-02-05 | 11.76 | $55.73 | 810000 |
| 2026-02-04 | 11.64 | $56.65 | 502103 |
| 2026-02-03 | 11.73 | $57.92 | 723936 |
| 2026-02-02 | 12.16 | $62.59 | 478500 |
| 2026-01-30 | 12.36 | $61.24 | 450400 |
| 2026-01-29 | 12.98 | $58.46 | 356724 |
| 2026-01-28 | 12.60 | $57.73 | 345200 |
| 2026-01-27 | 12.27 | $60.99 | 470000 |
| 2026-01-26 | 12.88 | $62.85 | 338619 |
| 2026-01-23 | 13.22 | $62.72 | 307411 |
| 2026-01-22 | 13.27 | $63.59 | 239300 |
| 2026-01-21 | 13.33 | $62.87 | 249704 |
| 2026-01-20 | 13.58 | $60.63 | 338600 |
| 2026-01-16 | 14.22 | $62.70 | 230931 |
| 2026-01-15 | 13.92 | $63.21 | 238707 |
| 2026-01-14 | 13.61 | $62.13 | 281595 |
| 2026-01-13 | 13.57 | $61.53 | 321310 |
| 2026-01-12 | 13.57 | $62.60 | 235300 |
| 2026-01-09 | 13.27 | $62.47 | 236400 |
| 2026-01-08 | 13.06 | $62.05 | 378538 |
| 2026-01-07 | 12.83 | $60.49 | 585300 |
| 2026-01-06 | 13.03 | $61.02 | 346914 |
| 2026-01-05 | 13.23 | $60.22 | 627300 |
| 2026-01-02 | 13.44 | $57.17 | 506600 |
| 2025-12-31 | 13.72 | $59.13 | 244100 |
| 2025-12-30 | 14.34 | $59.44 | 340800 |
| 2025-12-29 | 14.85 | $59.35 | 238200 |
| 2025-12-26 | 15.59 | $58.65 | 269800 |
| 2025-12-24 | 16.13 | $57.93 | 140500 |
| 2025-12-23 | 16.59 | $57.54 | 203300 |
| 2025-12-22 | 17.07 | $58.89 | 286041 |
| 2025-12-19 | 17.88 | $58.28 | 1.1M |
| 2025-12-18 | 18.72 | $59.83 | 541400 |
| 2025-12-17 | 19.18 | $61.51 | 470300 |
| 2025-12-16 | 19.36 | $60.69 | 388830 |
| 2025-12-15 | 19.78 | $60.11 | 354623 |
| 2025-12-12 | 20.44 | $59.29 | 403300 |
| 2025-12-11 | 21.26 | $58.31 | 367500 |
| 2025-12-10 | 22.02 | $56.26 | 519600 |
| 2025-12-09 | 21.99 | $55.77 | 287500 |
| 2025-12-08 | 22.12 | $56.36 | 236400 |
| 2025-12-05 | 22.26 | $56.99 | 300000 |
| 2025-12-04 | 22.52 | $57.72 | 335100 |
| 2025-12-03 | 23.30 | $58.06 | 347042 |
| 2025-12-02 | 23.80 | $57.34 | 222144 |
| 2025-12-01 | 24.32 | $58.14 | 290500 |
| 2025-11-28 | 25.12 | $58.60 | 127438 |
| 2025-11-26 | 26.06 | $58.49 | 247900 |
| 2025-11-25 | 27.09 | $58.82 | 237000 |
| 2025-11-24 | 28.17 | $57.50 | 400629 |
| 2025-11-21 | 28.61 | $57.77 | 432017 |
| 2025-11-20 | 29.06 | $54.86 | 377241 |
| 2025-11-19 | 28.54 | $55.00 | 359100 |
| 2025-11-18 | 28.07 | $55.27 | 286024 |
| 2025-11-17 | 27.30 | $54.78 | 301200 |
| 2025-11-14 | 26.52 | $55.70 | 271500 |
| 2025-11-13 | 25.75 | $55.92 | 349113 |
| 2025-11-12 | 25.03 | $55.53 | 391648 |
| 2025-11-11 | 24.29 | $56.34 | 380015 |
| 2025-11-10 | 23.29 | $54.52 | 427500 |
| 2025-11-07 | 22.07 | $55.78 | 672000 |
| 2025-11-06 | 20.87 | $55.22 | 558143 |
| 2025-11-05 | 19.61 | $58.15 | 691707 |
| 2025-11-04 | 18.79 | $58.01 | 1.3M |
| 2025-11-03 | 17.93 | $60.02 | 663300 |
| 2025-10-31 | 17.42 | $60.00 | 715619 |
| 2025-10-30 | 17.09 | $61.23 | 599000 |
| 2025-10-29 | 16.75 | $58.61 | 856800 |
| 2025-10-28 | 16.39 | $62.75 | 392917 |
| 2025-10-27 | 17.01 | $62.25 | 386202 |
| 2025-10-24 | 17.70 | $63.33 | 342000 |
| 2025-10-23 | 17.80 | $62.69 | 352600 |
| 2025-10-22 | 17.49 | $61.74 | 336900 |
| 2025-10-21 | 17.13 | $61.93 | 272200 |
| 2025-10-20 | 16.58 | $61.17 | 231600 |
| 2025-10-17 | 15.96 | $61.21 | 249503 |
| 2025-10-16 | 15.02 | $60.45 | 532914 |
| 2025-10-15 | 14.03 | $60.93 | 369741 |
| 2025-10-14 | 13.66 | $62.94 | 258615 |
| 2025-10-13 | 13.47 | $62.49 | 275916 |
| 2025-10-10 | 13.15 | $61.52 | 368700 |
| 2025-10-09 | 12.86 | $63.80 | 234534 |
| 2025-10-08 | 13.16 | $64.94 | 341322 |
| 2025-10-07 | 13.57 | $64.69 | 254900 |
| 2025-10-06 | 14.17 | $66.17 | 310002 |
| 2025-10-03 | 14.74 | $66.02 | 366220 |
| 2025-10-02 | 15.44 | $64.30 | 333200 |
| 2025-10-01 | 15.76 | $65.45 | 262704 |
| 2025-09-30 | 16.34 | $66.89 | 469512 |
| 2025-09-29 | 17.18 | $68.05 | 336241 |
| 2025-09-26 | 17.70 | $67.58 | 382403 |
| 2025-09-25 | 18.50 | $65.55 | 427213 |
| 2025-09-24 | 19.33 | $68.03 | 229326 |
| 2025-09-23 | 19.13 | $67.94 | 429141 |
| 2025-09-22 | 18.92 | $68.70 | 315744 |
| 2025-09-19 | 18.84 | $68.04 | 1.0M |
| 2025-09-18 | 18.60 | $68.02 | 345000 |
| 2025-09-17 | 18.34 | $68.06 | 353300 |
| 2025-09-16 | 18.06 | $68.49 | 221600 |
| 2025-09-15 | 18.25 | $68.51 | 289100 |
| 2025-09-12 | 18.42 | $69.01 | 310139 |
| 2025-09-11 | 18.28 | $71.56 | 261646 |
| 2025-09-10 | 18.16 | $68.00 | 364500 |
| 2025-09-09 | 18.80 | $68.26 | 270908 |
| 2025-09-08 | 19.21 | $69.54 | 227514 |
| 2025-09-05 | 19.36 | $70.66 | 241100 |
| 2025-09-04 | 19.16 | $71.59 | 282837 |
| 2025-09-03 | 19.22 | $71.19 | 540413 |
| 2025-09-02 | 19.14 | $71.22 | 404600 |
| 2025-08-29 | 18.91 | $72.42 | 392488 |
| 2025-08-28 | 18.58 | $71.06 | 420226 |
| 2025-08-27 | 18.48 | $71.12 | 456000 |
| 2025-08-26 | 18.43 | $69.70 | 493134 |
| 2025-08-25 | 18.78 | $68.57 | 353100 |
| 2025-08-22 | 19.24 | $69.00 | 1.7M |
| 2025-08-21 | 19.73 | $65.56 | 253300 |
| 2025-08-20 | 20.51 | $66.31 | 291500 |
| 2025-08-19 | 21.53 | $66.80 | 378966 |
| 2025-08-18 | 22.62 | $65.59 | 290624 |
| 2025-08-15 | 23.20 | $65.35 | 255729 |
| 2025-08-14 | 23.82 | $66.00 | 296800 |
| 2025-08-13 | 24.62 | $67.06 | 525500 |
| 2025-08-12 | 25.41 | $64.47 | 437900 |
| 2025-08-11 | 25.70 | $62.83 | 361300 |
| 2025-08-08 | 25.67 | $63.57 | 292304 |
| 2025-08-07 | 25.83 | $63.80 | 494036 |
| 2025-08-06 | 26.03 | $63.43 | 387044 |
| 2025-08-05 | 25.80 | $63.03 | 465526 |
| 2025-08-04 | 25.56 | $63.21 | 385600 |
| 2025-08-01 | 25.33 | $63.30 | 809233 |
| 2025-07-31 | 25.15 | $67.81 | 498116 |
| 2025-07-30 | 25.82 | $69.08 | 643716 |
| 2025-07-29 | 26.78 | $70.20 | 689800 |
| 2025-07-28 | 28.01 | $70.23 | 851900 |
| 2025-07-25 | 29.31 | $68.83 | 2.1M |
| 2025-07-24 | 30.31 | $65.72 | 547986 |
| 2025-07-23 | 30.22 | $66.00 | 386914 |
| 2025-07-22 | 30.04 | $65.61 | 526005 |
| 2025-07-21 | 29.62 | $63.74 | 355800 |
| 2025-07-18 | 28.61 | $63.90 | 360600 |
| 2025-07-17 | 27.62 | $64.67 | 545432 |
| 2025-07-16 | 26.67 | $65.64 | 429100 |
| 2025-07-15 | 25.47 | $65.83 | 296032 |
| 2025-07-14 | 24.34 | $68.99 | 388604 |
| 2025-07-11 | 23.51 | $68.71 | 429700 |
| 2025-07-10 | 22.63 | $71.20 | 394418 |
| 2025-07-09 | 22.22 | $71.64 | 404000 |
| 2025-07-08 | 21.85 | $72.12 | 580338 |
| 2025-07-07 | 21.51 | $71.67 | 411400 |
| 2025-07-03 | 21.18 | $74.36 | 144540 |
| 2025-07-02 | 21.35 | $74.01 | 345000 |
| 2025-07-01 | 21.53 | $75.19 | 565510 |
| 2025-06-30 | 21.72 | $73.14 | 370800 |
| 2025-06-27 | 21.03 | $72.67 | 779524 |
| 2025-06-26 | 20.31 | $73.42 | 402000 |
| 2025-06-25 | 19.81 | $72.97 | 442200 |
| 2025-06-24 | 19.28 | $75.13 | 268400 |
| 2025-06-23 | 19.05 | $74.50 | 345900 |
| 2025-06-20 | 18.64 | $74.72 | 1.4M |
| 2025-06-18 | 18.20 | $75.12 | 257717 |
| 2025-06-17 | 18.22 | $76.51 | 304513 |
| 2025-06-16 | 18.53 | $77.58 | 287500 |
| 2025-06-13 | 18.85 | $75.89 | 294522 |
| 2025-06-12 | 19.18 | $78.76 | 251100 |
| 2025-06-11 | 19.90 | $78.83 | 363700 |
| 2025-06-10 | 20.87 | $81.85 | 242500 |
| 2025-06-09 | 21.18 | $82.64 | 244718 |
| 2025-06-06 | 21.41 | $83.26 | 148900 |
| 2025-06-05 | 21.37 | $82.75 | 163400 |
| 2025-06-04 | 21.40 | $83.49 | 229700 |
| 2025-06-03 | 21.43 | $82.32 | 172600 |
| 2025-06-02 | 21.72 | $82.24 | 231531 |
| 2025-05-30 | 22.02 | $83.21 | 311106 |
| 2025-05-29 | 22.27 | $82.14 | 185300 |
| 2025-05-28 | 22.76 | $81.27 | 213542 |
| 2025-05-27 | 23.10 | $82.44 | 248030 |
| 2025-05-23 | 23.57 | $81.18 | 225714 |
| 2025-05-22 | 24.29 | $81.82 | 251000 |
| 2025-05-21 | 24.63 | $83.11 | 281400 |
| 2025-05-20 | 24.69 | $85.46 | 262200 |
| 2025-05-19 | 24.10 | $86.45 | 288800 |
| 2025-05-16 | 23.48 | $85.99 | 284460 |
| 2025-05-15 | 22.89 | $85.50 | 434823 |
| 2025-05-14 | 22.34 | $83.88 | 258815 |
| 2025-05-13 | 21.89 | $83.85 | 252700 |
| 2025-05-12 | 21.08 | $84.47 | 279317 |
| 2025-05-09 | 20.23 | $81.93 | 250853 |
| 2025-05-08 | 19.77 | $82.19 | 301815 |
| 2025-05-07 | 19.28 | $80.96 | 382818 |
| 2025-05-06 | 19.12 | $79.40 | 430407 |
| 2025-05-05 | 19.13 | $80.66 | 408700 |
| 2025-05-02 | 19.14 | $80.46 | 374048 |
| 2025-05-01 | 18.98 | $78.77 | 319700 |
| 2025-04-30 | 19.05 | $78.33 | 393249 |
| 2025-04-29 | 19.25 | $78.36 | 588541 |
| 2025-04-28 | 19.47 | $79.48 | 554422 |
| 2025-04-25 | 19.61 | $77.29 | 1.2M |
| 2025-04-24 | 19.76 | $77.58 | 958700 |
| 2025-04-23 | 19.75 | $76.83 | 320947 |
| 2025-04-22 | 20.13 | $76.20 | 281900 |
| 2025-04-21 | 19.96 | $74.31 | 321329 |
| 2025-04-17 | 19.79 | $76.43 | 606100 |
| 2025-04-16 | 19.74 | $78.43 | 247348 |
| 2025-04-15 | 20.20 | $78.75 | 214500 |
| 2025-04-14 | 20.85 | $79.72 | 305462 |
| 2025-04-11 | 21.52 | $78.63 | 290100 |
| 2025-04-10 | 21.93 | $76.75 | 329723 |
| 2025-04-09 | 22.12 | $77.84 | 619612 |
| 2025-04-08 | 22.31 | $72.68 | 461634 |
| 2025-04-07 | 21.91 | $73.65 | 555814 |
| 2025-04-04 | 21.16 | $73.73 | 532434 |
| 2025-04-03 | 20.91 | $77.19 | 324176 |
| 2025-04-02 | 21.04 | $79.54 | 275100 |
| 2025-04-01 | 21.84 | $79.39 | 271650 |
| 2025-03-31 | 22.69 | $79.24 | 488300 |
| 2025-03-28 | 23.74 | $79.06 | 237801 |
| 2025-03-27 | 24.89 | $80.90 | 290138 |
| 2025-03-26 | 26.11 | $79.10 | 311700 |
| 2025-03-25 | 27.06 | $78.46 | 382901 |
| 2025-03-24 | 28.06 | $79.73 | 495450 |
| 2025-03-21 | 29.00 | $76.69 | 1.9M |
| 2025-03-20 | 29.56 | $78.86 | 390685 |
| 2025-03-19 | 30.48 | $79.12 | 480000 |
| 2025-03-18 | 31.54 | $79.62 | 497900 |
| 2025-03-17 | 32.54 | $77.78 | 768400 |
| 2025-03-14 | 33.31 | $74.95 | 766700 |
| 2025-03-13 | 33.24 | $73.30 | 622100 |
| 2025-03-12 | 32.77 | $72.18 | 554700 |
| 2025-03-11 | 32.23 | $73.07 | 666300 |
| 2025-03-10 | 31.81 | $74.15 | 524231 |
| 2025-03-07 | 31.53 | $75.62 | 574500 |
| 2025-03-06 | 31.29 | $74.61 | 898700 |
| 2025-03-05 | 31.03 | $74.86 | 713100 |
| 2025-03-04 | 30.56 | $73.01 | 587999 |
| 2025-03-03 | 29.81 | $72.80 | 779800 |
| 2025-02-28 | 29.03 | $73.71 | 552131 |
| 2025-02-27 | 28.25 | $73.18 | 611100 |
| 2025-02-26 | 27.44 | $71.50 | 894533 |
| 2025-02-25 | 26.35 | $71.67 | 1.2M |
| 2025-02-24 | 24.98 | $69.03 | 1.3M |
| 2025-02-21 | 23.02 | $66.51 | 547426 |
| 2025-02-20 | 20.99 | $69.75 | 686800 |
| 2025-02-19 | 18.97 | $72.58 | 578826 |
| 2025-02-18 | 17.00 | $72.14 | 745900 |
| 2025-02-14 | 14.97 | $77.59 | 666958 |
| 2025-02-13 | 13.15 | $78.49 | 1.2M |
| 2025-02-12 | 11.46 | $92.13 | 371200 |
| 2025-02-11 | 11.21 | $92.14 | 306521 |
| 2025-02-10 | 11.18 | $93.96 | 480200 |
| 2025-02-07 | 11.12 | $88.01 | 463440 |
| 2025-02-06 | 9.91 | $90.41 | 222900 |
| 2025-02-05 | 9.31 | $91.24 | 212248 |
| 2025-02-04 | 8.95 | $92.72 | 173200 |
| 2025-02-03 | 8.77 | $92.32 | 245200 |
| 2025-01-31 | 8.42 | $93.39 | 408000 |
| 2025-01-30 | 8.28 | $91.57 | 307100 |
| 2025-01-29 | 8.13 | $94.56 | 225300 |
| 2025-01-28 | 8.05 | $94.66 | 219406 |
| 2025-01-27 | 7.96 | $95.72 | 369542 |
| 2025-01-24 | 8.23 | $93.76 | 185833 |
| 2025-01-23 | 8.48 | $94.35 | 234200 |
| 2025-01-22 | 8.83 | $94.31 | 186700 |
| 2025-01-21 | 9.06 | $93.73 | 298000 |
| 2025-01-17 | 9.12 | $90.37 | 230239 |
| 2025-01-16 | 9.08 | $92.26 | 284028 |
| 2025-01-15 | 9.39 | $92.91 | 182515 |
| 2025-01-14 | 9.78 | $91.87 | 131200 |
| 2025-01-13 | 10.00 | $91.45 | 196000 |
| 2025-01-10 | 10.09 | $89.83 | 312100 |
| 2025-01-08 | 9.81 | $90.19 | 255200 |
| 2025-01-07 | 9.47 | $90.23 | 185400 |
| 2025-01-06 | 9.39 | $89.80 | 290100 |
| 2025-01-03 | 9.32 | $91.42 | 274100 |
| 2025-01-02 | 9.13 | $89.50 | 274326 |
| 2024-12-31 | 8.94 | $90.77 | 169753 |
| 2024-12-30 | 9.05 | $90.68 | 240400 |
| 2024-12-27 | 9.17 | $90.25 | 186514 |
| 2024-12-26 | 8.98 | $90.29 | 137446 |
| 2024-12-24 | 8.98 | $90.50 | 95500 |
| 2024-12-23 | 8.99 | $89.67 | 193812 |
| 2024-12-20 | 8.87 | $90.06 | 814232 |
| 2024-12-19 | 8.75 | $88.57 | 285328 |
| 2024-12-18 | 8.70 | $89.21 | 323500 |
| 2024-12-17 | 8.89 | $90.91 | 276400 |
| 2024-12-16 | 8.90 | $91.53 | 334844 |
| 2024-12-13 | 9.17 | $95.42 | 273222 |
| 2024-12-12 | 9.38 | $94.89 | 379836 |
| 2024-12-11 | 9.67 | $94.86 | 645610 |
| 2024-12-10 | 9.92 | $94.24 | 438700 |
| 2024-12-09 | 10.42 | $92.92 | 250130 |
| 2024-12-06 | 10.65 | $94.69 | 297400 |
| 2024-12-05 | 10.61 | $94.44 | 375800 |
| 2024-12-04 | 10.69 | $93.91 | 404200 |
| 2024-12-03 | 10.98 | $92.70 | 205420 |
| 2024-12-02 | 11.27 | $94.27 | 256303 |
| 2024-11-29 | 11.59 | $93.43 | 206025 |
| 2024-11-27 | 11.99 | $92.90 | 371110 |
| 2024-11-26 | 12.51 | $92.93 | 450546 |
| 2024-11-25 | 13.06 | $94.06 | 386000 |
| 2024-11-22 | 13.42 | $93.00 | 321831 |
| 2024-11-21 | 14.08 | $92.31 | 335200 |
| 2024-11-20 | 14.78 | $94.20 | 392800 |
| 2024-11-19 | 15.50 | $89.04 | 316505 |
| 2024-11-18 | 15.45 | $87.89 | 451914 |
| 2024-11-15 | 15.55 | $91.71 | 312644 |
| 2024-11-14 | 16.15 | $96.30 | 424427 |
| 2024-11-13 | 16.50 | $97.25 | 354936 |
| 2024-11-12 | 16.90 | $95.82 | 377900 |
| 2024-11-11 | 17.50 | $96.29 | 383100 |
| 2024-11-08 | 18.14 | $92.74 | 543430 |
| 2024-11-07 | 18.91 | $92.99 | 526400 |
| 2024-11-06 | 19.71 | $93.08 | 476700 |
| 2024-11-05 | 20.49 | $83.82 | 407622 |
| 2024-11-04 | 19.55 | $82.00 | 665427 |
| 2024-11-01 | 18.56 | $84.03 | 417202 |
| 2024-10-31 | 17.74 | $84.89 | 566300 |
| 2024-10-30 | 16.95 | $85.64 | 572319 |
| 2024-10-29 | 16.17 | $86.83 | 948400 |
| 2024-10-28 | 15.07 | $82.65 | 1.0M |
| 2024-10-25 | 12.98 | $80.31 | 2.1M |
| 2024-10-24 | 10.78 | $91.63 | 420673 |
| 2024-10-23 | 10.67 | $93.31 | 295310 |
| 2024-10-22 | 10.71 | $92.04 | 311537 |
| 2024-10-21 | 10.38 | $91.26 | 297400 |
| 2024-10-18 | 10.26 | $93.79 | 399300 |
| 2024-10-17 | 10.77 | $96.93 | 144244 |
| 2024-10-16 | 10.78 | $96.38 | 141300 |
| 2024-10-15 | 10.31 | $96.82 | 276500 |
| 2024-10-14 | 9.71 | $98.03 | 114200 |
| 2024-10-11 | 9.50 | $97.50 | 151100 |
| 2024-10-10 | 9.31 | $96.66 | 196300 |
| 2024-10-09 | 9.13 | $97.58 | 223800 |
| 2024-10-08 | 8.95 | $96.52 | 190100 |
| 2024-10-07 | 9.04 | $96.66 | 250200 |
| 2024-10-04 | 9.03 | $98.20 | 142403 |
| 2024-10-03 | 8.69 | $96.98 | 402400 |
| 2024-10-02 | 8.72 | $96.14 | 254600 |
| 2024-10-01 | 8.95 | $96.50 | 428512 |
| 2024-09-30 | 9.18 | $96.97 | 182500 |
| 2024-09-27 | 9.51 | $96.21 | 168619 |
| 2024-09-26 | 9.92 | $95.61 | 198925 |
| 2024-09-25 | 10.22 | $95.31 | 184700 |
| 2024-09-24 | 10.43 | $95.84 | 367304 |
| 2024-09-23 | 10.74 | $96.61 | 448100 |
| 2024-09-20 | 11.25 | $96.79 | 602445 |
| 2024-09-19 | 11.80 | $98.41 | 150849 |
| 2024-09-18 | 12.22 | $97.65 | 147700 |
| 2024-09-17 | 12.71 | $97.29 | 163700 |
| 2024-09-16 | 13.13 | $97.98 | 139700 |
| 2024-09-13 | 13.76 | $97.85 | 167400 |
| 2024-09-12 | 14.46 | $96.00 | 167313 |
| 2024-09-11 | 14.75 | $95.16 | 295800 |
| 2024-09-10 | 14.82 | $94.31 | 206800 |
| 2024-09-09 | 14.71 | $92.97 | 353400 |
| 2024-09-06 | 14.60 | $94.07 | 268200 |
| 2024-09-05 | 14.68 | $97.19 | 150701 |
| 2024-09-04 | 15.40 | $99.79 | 178200 |
| 2024-09-03 | 15.96 | $99.68 | 201800 |
| 2024-08-30 | 16.39 | $102.83 | 403609 |
| 2024-08-29 | 16.11 | $102.90 | 206514 |
| 2024-08-28 | 15.94 | $102.54 | 256131 |
| 2024-08-27 | 15.68 | $102.06 | 226700 |
| 2024-08-26 | 15.43 | $101.08 | 221209 |
| 2024-08-23 | 15.02 | $102.60 | 357249 |
| 2024-08-22 | 14.67 | $98.74 | 263921 |
| 2024-08-21 | 15.08 | $96.50 | 168200 |
| 2024-08-20 | 15.78 | $95.68 | 254219 |
| 2024-08-19 | 16.41 | $96.89 | 220818 |
| 2024-08-16 | 17.18 | $95.86 | 199316 |
| 2024-08-15 | 17.87 | $95.62 | 300349 |
| 2024-08-14 | 18.59 | $93.34 | 323131 |
| 2024-08-13 | 18.74 | $93.30 | 184200 |
| 2024-08-12 | 18.89 | $92.56 | 159500 |
| 2024-08-09 | 19.16 | $93.53 | 194314 |
| 2024-08-08 | 19.42 | $94.12 | 212507 |
| 2024-08-07 | 19.84 | $92.88 | 290551 |
| 2024-08-06 | 20.27 | $95.20 | 239826 |
| 2024-08-05 | 21.04 | $96.42 | 289917 |
| 2024-08-02 | 21.96 | $100.47 | 276942 |
| 2024-08-01 | 22.59 | $102.12 | 286400 |
| 2024-07-31 | 23.00 | $104.25 | 361272 |
| 2024-07-30 | 22.78 | $106.44 | 395871 |
| 2024-07-29 | 22.79 | $103.87 | 475807 |
| 2024-07-26 | 22.80 | $110.99 | 594045 |
| 2024-07-25 | 21.76 | $108.85 | 418700 |
| 2024-07-24 | 21.48 | $108.01 | 227700 |
| 2024-07-23 | 21.31 | $108.05 | 343947 |
| 2024-07-22 | 21.22 | $108.87 | 386508 |
| 2024-07-19 | 21.13 | $107.80 | 294900 |
| 2024-07-18 | 21.28 | $107.49 | 268326 |
| 2024-07-17 | 21.28 | $109.68 | 533828 |
| 2024-07-16 | 20.72 | $109.67 | 519300 |
| 2024-07-15 | 20.22 | $108.10 | 742702 |
| 2024-07-12 | 20.12 | $101.17 | 409446 |
| 2024-07-11 | 21.18 | $101.10 | 808830 |
| 2024-07-10 | 22.01 | $97.07 | 214700 |
| 2024-07-09 | 21.67 | $97.72 | 387716 |
| 2024-07-08 | 21.45 | $98.39 | 320100 |
| 2024-07-05 | 21.40 | $98.40 | 278900 |
| 2024-07-03 | 21.34 | $99.34 | 105100 |
| 2024-07-02 | 21.58 | $99.66 | 337920 |
| 2024-07-01 | 21.40 | $99.10 | 329100 |
| 2024-06-28 | 21.21 | $100.00 | 506900 |
| 2024-06-27 | 21.17 | $100.23 | 319433 |
| 2024-06-26 | 21.13 | $100.40 | 339500 |
| 2024-06-25 | 21.17 | $102.16 | 282844 |
| 2024-06-24 | 21.68 | $103.50 | 349808 |
| 2024-06-21 | 22.43 | $103.35 | 388617 |
| 2024-06-20 | 23.06 | $103.75 | 428300 |
| 2024-06-18 | 23.78 | $102.85 | 552600 |
| 2024-06-17 | 24.24 | $102.30 | 258200 |
| 2024-06-14 | 24.55 | $102.43 | 233200 |
| 2024-06-13 | 24.87 | $102.18 | 283631 |
| 2024-06-12 | 25.24 | $104.42 | 261210 |
| 2024-06-11 | 26.10 | $105.11 | 233400 |
| 2024-06-10 | 26.66 | $105.10 | 217122 |
| 2024-06-07 | 27.26 | $105.81 | 205732 |
| 2024-06-06 | 28.03 | $105.25 | 650432 |
| 2024-06-05 | 28.85 | $105.45 | 223900 |
| 2024-06-04 | 29.37 | $105.15 | 290915 |
| 2024-06-03 | 29.96 | $104.80 | 304936 |
| 2024-05-31 | 30.18 | $103.97 | 443912 |
| 2024-05-30 | 30.21 | $104.04 | 222400 |
| 2024-05-29 | 30.41 | $105.46 | 405300 |
| 2024-05-28 | 30.85 | $106.95 | 483500 |
| 2024-05-24 | 31.51 | $107.54 | 520306 |
| 2024-05-23 | 32.29 | $107.35 | 352900 |
| 2024-05-22 | 33.12 | $106.76 | 373200 |
| 2024-05-21 | 33.53 | $104.47 | 286130 |
| 2024-05-20 | 33.36 | $102.86 | 254019 |
| 2024-05-17 | 33.17 | $103.92 | 184506 |
| 2024-05-16 | 33.09 | $103.19 | 199539 |
| 2024-05-15 | 33.00 | $102.79 | 201800 |
| 2024-05-14 | 32.58 | $101.03 | 174112 |
| 2024-05-13 | 32.03 | $101.99 | 171500 |
| 2024-05-10 | 31.55 | $103.46 | 251041 |
| 2024-05-09 | 30.77 | $102.48 | 236900 |
| 2024-05-08 | 29.97 | $103.23 | 240400 |
| 2024-05-07 | 29.18 | $105.01 | 366507 |
| 2024-05-06 | 28.34 | $102.32 | 369426 |
| 2024-05-03 | 27.16 | $101.13 | 275916 |
| 2024-05-02 | 25.91 | $101.93 | 317300 |
| 2024-05-01 | 24.38 | $101.75 | 458100 |
| 2024-04-30 | 22.77 | $100.37 | 661200 |
| 2024-04-29 | 21.07 | $103.31 | 597729 |
| 2024-04-26 | 19.41 | $105.72 | 774248 |
| 2024-04-25 | 17.86 | $126.78 | 254737 |
| 2024-04-24 | 18.48 | $127.60 | 221800 |
| 2024-04-23 | 19.36 | $129.66 | 136313 |
| 2024-04-22 | 19.94 | $129.68 | 115643 |
| 2024-04-19 | 20.54 | $128.26 | 169442 |
| 2024-04-18 | 21.25 | $129.50 | 295200 |
| 2024-04-17 | 21.64 | $129.12 | 193000 |
| 2024-04-16 | 22.35 | $126.81 | 96000 |
| 2024-04-15 | 23.49 | $126.73 | 150500 |
| 2024-04-12 | 24.57 | $128.05 | 136745 |
| 2024-04-11 | 25.33 | $131.17 | 252226 |
| 2024-04-10 | 25.80 | $129.80 | 207400 |
| 2024-04-09 | 26.53 | $130.98 | 185715 |
| 2024-04-08 | 26.97 | $129.65 | 178100 |
| 2024-04-05 | 27.69 | $128.82 | 175400 |
| 2024-04-04 | 28.51 | $127.85 | 178708 |
| 2024-04-03 | 29.26 | $133.56 | 186721 |
| 2024-04-02 | 29.02 | $132.30 | 218200 |
| 2024-04-01 | 29.01 | $132.41 | 199501 |
| 2024-03-28 | 29.06 | $132.49 | 232900 |
| 2024-03-27 | 28.39 | $132.26 | 149103 |
| 2024-03-26 | 27.75 | $131.66 | 157612 |
| 2024-03-25 | 27.26 | $131.20 | 105945 |
| 2024-03-22 | 26.78 | $131.78 | 140200 |
| 2024-03-21 | 26.18 | $132.21 | 248539 |
| 2024-03-20 | 25.62 | $129.92 | 204800 |
| 2024-03-19 | 25.30 | $129.00 | 165200 |
| 2024-03-18 | 25.12 | $127.11 | 191600 |
| 2024-03-15 | 25.14 | $125.65 | 245800 |
| 2024-03-14 | 25.25 | $126.10 | 164601 |
| 2024-03-13 | 25.46 | $126.24 | 214240 |
| 2024-03-12 | 25.69 | $124.77 | 179400 |
| 2024-03-11 | 26.29 | $123.23 | 225500 |
| 2024-03-08 | 26.88 | $126.05 | 169200 |
| 2024-03-07 | 26.79 | $125.31 | 180513 |
| 2024-03-06 | 26.75 | $125.17 | 201440 |
| 2024-03-05 | 26.79 | $124.58 | 158441 |
| 2024-03-04 | 26.82 | $127.17 | 184847 |
| 2024-03-01 | 26.25 | $127.60 | 254041 |
| 2024-02-29 | 25.67 | $128.01 | 288702 |
| 2024-02-28 | 25.06 | $128.16 | 244838 |
| 2024-02-27 | 23.93 | $131.20 | 232009 |
| 2024-02-26 | 22.86 | $129.50 | 323000 |
| 2024-02-23 | 21.79 | $128.36 | 269800 |
| 2024-02-22 | 20.88 | $124.60 | 289330 |
| 2024-02-21 | 20.21 | $123.42 | 310800 |
| 2024-02-20 | 19.75 | $123.24 | 484345 |
| 2024-02-16 | 19.01 | $127.18 | 812775 |
| 2024-02-15 | 18.24 | $117.34 | 438400 |
| 2024-02-14 | 18.70 | $113.15 | 310761 |
| 2024-02-13 | 17.86 | $111.68 | 274500 |
| 2024-02-12 | 16.68 | $113.66 | 189119 |
| 2024-02-09 | 15.77 | $112.63 | 268648 |
| 2024-02-08 | 14.64 | $112.04 | 428600 |
| 2024-02-07 | 13.44 | $114.67 | 190533 |
| 2024-02-06 | 13.30 | $115.99 | 127700 |
| 2024-02-05 | 13.29 | $114.97 | 201241 |
| 2024-02-02 | 12.89 | $114.92 | 364140 |
| 2024-02-01 | 12.48 | $114.97 | 216414 |
| 2024-01-31 | 12.03 | $113.70 | 191500 |
| 2024-01-30 | 11.65 | $115.72 | 145800 |
| 2024-01-29 | 11.81 | $116.26 | 177900 |
| 2024-01-26 | 11.95 | $115.49 | 143100 |
| 2024-01-25 | 12.04 | $114.91 | 174314 |
| 2024-01-24 | 12.13 | $116.18 | 154644 |
| 2024-01-23 | 12.59 | $117.08 | 205131 |
| 2024-01-22 | 13.26 | $116.29 | 166830 |
| 2024-01-19 | 13.87 | $116.30 | 191116 |
| 2024-01-18 | 14.34 | $114.88 | 251500 |
| 2024-01-17 | 14.85 | $117.71 | 179600 |
| 2024-01-16 | 15.54 | $115.68 | 211000 |
| 2024-01-12 | 15.64 | $114.91 | 329804 |
| 2024-01-11 | 16.04 | $117.11 | 241111 |
| 2024-01-10 | 16.74 | $117.46 | 226840 |
| 2024-01-09 | 17.37 | $118.05 | 208207 |
| 2024-01-08 | 17.73 | $119.79 | 245712 |
| 2024-01-05 | 18.11 | $114.70 | 224800 |
| 2024-01-04 | 18.88 | $116.88 | 220804 |
| 2024-01-03 | 19.87 | $115.68 | 173600 |
| 2024-01-02 | 20.89 | $117.86 | 164822 |
| 2023-12-29 | 21.71 | $118.93 | 116002 |
| 2023-12-28 | 21.74 | $119.10 | 127430 |
| 2023-12-27 | 21.77 | $119.39 | 112200 |
| 2023-12-26 | 21.73 | $120.02 | 131400 |
| 2023-12-22 | 21.69 | $118.73 | 205500 |
| 2023-12-21 | 21.45 | $119.69 | 186636 |
| 2023-12-20 | 21.16 | $120.10 | 158407 |
| 2023-12-19 | 20.49 | $121.54 | 262800 |
| 2023-12-18 | 19.63 | $121.78 | 257548 |
| 2023-12-15 | 18.74 | $120.35 | 1.2M |
| 2023-12-14 | 17.86 | $121.47 | 357003 |
| 2023-12-13 | 16.94 | $121.18 | 308500 |
| 2023-12-12 | 16.07 | $120.71 | 208600 |
| 2023-12-11 | 15.48 | $117.32 | 250200 |
| 2023-12-08 | 15.44 | $114.74 | 231540 |
| 2023-12-07 | 15.83 | $114.61 | 196400 |
| 2023-12-06 | 16.23 | $115.10 | 197928 |
| 2023-12-05 | 16.51 | $116.32 | 181900 |
| 2023-12-04 | 16.46 | $118.30 | 290400 |
| 2023-12-01 | 16.22 | $118.19 | 258606 |
| 2023-11-30 | 16.01 | $115.93 | 252943 |
| 2023-11-29 | 16.22 | $113.93 | 208300 |
| 2023-11-28 | 16.44 | $114.74 | 383013 |
| 2023-11-27 | 16.80 | $114.29 | 253918 |
| 2023-11-24 | 17.36 | $112.86 | 134200 |
| 2023-11-22 | 18.21 | $112.95 | 155034 |
| 2023-11-21 | 19.03 | $111.03 | 185400 |
| 2023-11-20 | 19.89 | $111.16 | 290800 |
| 2023-11-17 | 20.72 | $112.50 | 227878 |
| 2023-11-16 | 21.79 | $109.77 | 318500 |
| 2023-11-15 | 22.92 | $112.46 | 282800 |
| 2023-11-14 | 23.63 | $112.79 | 257028 |
| 2023-11-13 | 24.41 | $109.85 | 246333 |
| 2023-11-10 | 25.54 | $108.99 | 229534 |
| 2023-11-09 | 26.49 | $107.67 | 262238 |
| 2023-11-08 | 27.39 | $105.49 | 285200 |
| 2023-11-07 | 27.82 | $106.02 | 342600 |
| 2023-11-06 | 28.27 | $103.84 | 255301 |
| 2023-11-03 | 28.35 | $104.23 | 238024 |
| 2023-11-02 | 28.48 | $102.91 | 301224 |
| 2023-11-01 | 28.26 | $101.62 | 501300 |
| 2023-10-31 | 27.54 | $102.75 | 432518 |
| 2023-10-30 | 27.11 | $102.87 | 328420 |
| 2023-10-27 | 26.66 | $104.24 | 419731 |
| 2023-10-26 | 26.26 | $109.99 | 369900 |
| 2023-10-25 | 26.67 | $108.92 | 296065 |
| 2023-10-24 | 26.77 | $112.93 | 300600 |
| 2023-10-23 | 27.84 | $112.34 | 350933 |
| 2023-10-20 | 28.97 | $113.38 | 399344 |
| 2023-10-19 | 30.15 | $115.07 | 212328 |
| 2023-10-18 | 31.50 | $117.29 | 201404 |
| 2023-10-17 | 32.35 | $119.92 | 274639 |
| 2023-10-16 | 32.35 | $120.40 | 229400 |
| 2023-10-13 | 32.36 | $119.17 | 150803 |
| 2023-10-12 | 32.78 | $119.28 | 193000 |
| 2023-10-11 | 33.12 | $119.41 | 181413 |
| 2023-10-10 | 33.45 | $119.61 | 265145 |
| 2023-10-09 | 33.42 | $120.29 | 238817 |
| 2023-10-06 | 33.44 | $118.81 | 283300 |
| 2023-10-05 | 33.69 | $116.36 | 312100 |
| 2023-10-04 | 34.48 | $115.79 | 222100 |
| 2023-10-03 | 35.50 | $114.20 | 192500 |
| 2023-10-02 | 36.59 | $115.93 | 216600 |
| 2023-09-29 | 37.34 | $116.48 | 265446 |
| 2023-09-28 | 37.78 | $117.52 | 511636 |
| 2023-09-27 | 38.36 | $116.90 | 330828 |
| 2023-09-26 | 39.06 | $113.18 | 347200 |
| 2023-09-25 | 40.09 | $115.36 | 253400 |
| 2023-09-22 | 40.93 | $114.69 | 250300 |
| 2023-09-21 | 41.53 | $116.12 | 378400 |
| 2023-09-20 | 41.96 | $117.19 | 277206 |
| 2023-09-19 | 41.82 | $116.51 | 366200 |
| 2023-09-18 | 41.89 | $114.94 | 463000 |
| 2023-09-15 | 41.97 | $118.03 | 716474 |
| 2023-09-14 | 41.44 | $117.33 | 552015 |
| 2023-09-13 | 40.99 | $114.51 | 547943 |
| 2023-09-12 | 40.88 | $112.95 | 454200 |
| 2023-09-11 | 40.98 | $112.93 | 445900 |
| 2023-09-08 | 40.54 | $113.00 | 590221 |
| 2023-09-07 | 40.15 | $111.65 | 609200 |
| 2023-09-06 | 40.05 | $109.95 | 451700 |
| 2023-09-05 | 40.28 | $109.38 | 595800 |
| 2023-09-01 | 40.53 | $110.97 | 2.2M |
| 2023-08-31 | 39.63 | $110.93 | 890100 |
| 2023-08-30 | 38.68 | $107.34 | 1.2M |
| 2023-08-29 | 38.23 | $106.00 | 878800 |
| 2023-08-28 | 38.19 | $106.29 | 3.5M |
| 2023-08-25 | 38.00 | $106.06 | 4.8M |
| 2023-08-24 | 37.89 | $105.58 | 3.2M |
| 2023-08-23 | 37.64 | $106.45 | 341300 |
| 2023-08-22 | 37.38 | $105.15 | 237442 |
| 2023-08-21 | 37.25 | $105.26 | 222287 |
| 2023-08-18 | 37.11 | $105.34 | 337833 |
| 2023-08-17 | 36.98 | $104.78 | 433600 |
| 2023-08-16 | 36.79 | $105.44 | 361537 |
| 2023-08-15 | 36.28 | $106.42 | 316100 |
| 2023-08-14 | 35.56 | $106.51 | 409800 |
| 2023-08-11 | 34.81 | $105.94 | 307300 |
| 2023-08-10 | 34.06 | $105.03 | 195500 |
| 2023-08-09 | 33.36 | $104.79 | 317400 |
| 2023-08-08 | 32.66 | $105.26 | 372442 |
| 2023-08-07 | 31.73 | $105.49 | 577349 |
| 2023-08-04 | 30.75 | $104.29 | 503316 |
| 2023-08-03 | 29.88 | $104.27 | 421300 |
| 2023-08-02 | 28.97 | $103.68 | 557946 |
| 2023-08-01 | 28.10 | $104.61 | 373400 |
| 2023-07-31 | 27.13 | $105.23 | 404340 |
| 2023-07-28 | 26.02 | $100.41 | 369529 |
| 2023-07-27 | 25.22 | $101.00 | 538615 |
| 2023-07-26 | 24.25 | $95.66 | 232200 |
| 2023-07-25 | 24.67 | $96.53 | 320200 |
| 2023-07-24 | 24.82 | $97.84 | 298800 |
| 2023-07-21 | 24.73 | $96.80 | 172409 |
| 2023-07-20 | 24.65 | $97.90 | 202000 |
| 2023-07-19 | 24.45 | $98.19 | 153138 |
| 2023-07-18 | 24.17 | $98.36 | 222616 |
| 2023-07-17 | 23.66 | $97.94 | 242142 |
| 2023-07-14 | 23.29 | $95.20 | 271400 |
| 2023-07-13 | 23.40 | $92.80 | 266419 |
| 2023-07-12 | 23.86 | $92.00 | 266431 |
| 2023-07-11 | 24.32 | $93.11 | 195530 |
| 2023-07-10 | 25.06 | $92.52 | 177540 |
| 2023-07-07 | 25.95 | $91.02 | 297900 |
| 2023-07-06 | 27.03 | $92.26 | 228325 |
| 2023-07-05 | 27.95 | $94.13 | 263219 |
| 2023-07-03 | 28.50 | $96.00 | 172900 |
| 2023-06-30 | 28.85 | $94.97 | 306532 |
| 2023-06-29 | 29.09 | $94.96 | 220237 |
| 2023-06-28 | 29.35 | $94.86 | 226500 |
| 2023-06-27 | 29.73 | $94.73 | 287423 |
| 2023-06-26 | 30.10 | $94.27 | 395807 |
| 2023-06-23 | 30.48 | $94.35 | 455900 |
| 2023-06-22 | 30.89 | $96.59 | 203624 |
| 2023-06-21 | 30.77 | $97.26 | 274200 |
| 2023-06-20 | 30.47 | $97.82 | 380000 |
| 2023-06-16 | 30.12 | $98.03 | 598300 |
| 2023-06-15 | 29.66 | $98.55 | 555900 |
| 2023-06-14 | 29.11 | $99.61 | 431500 |
| 2023-06-13 | 28.33 | $103.00 | 645200 |
| 2023-06-12 | 26.71 | $103.35 | 862648 |
| 2023-06-09 | 24.99 | $106.85 | 2.6M |
| 2023-06-08 | 23.19 | $97.32 | 209900 |
| 2023-06-07 | 22.60 | $97.67 | 252544 |
| 2023-06-06 | 21.93 | $95.37 | 263818 |
| 2023-06-05 | 21.70 | $93.17 | 236242 |
| 2023-06-02 | 21.76 | $94.53 | 360500 |
| 2023-06-01 | 21.74 | $91.62 | 305439 |
| 2023-05-31 | 22.26 | $88.87 | 382807 |
| 2023-05-30 | 23.39 | $88.34 | 312900 |
| 2023-05-26 | 24.59 | $89.78 | 197000 |
| 2023-05-25 | 25.39 | $89.47 | 277612 |
| 2023-05-24 | 26.27 | $89.91 | 311330 |
| 2023-05-23 | 26.77 | $92.42 | 222000 |
| 2023-05-22 | 26.54 | $93.57 | 182449 |
| 2023-05-19 | 26.27 | $92.39 | 278625 |
| 2023-05-18 | 26.09 | $92.47 | 236900 |
| 2023-05-17 | 26.00 | $91.95 | 207513 |
| 2023-05-16 | 25.98 | $90.84 | 442912 |
| 2023-05-15 | 25.63 | $93.27 | 178500 |
| 2023-05-12 | 25.02 | $91.76 | 229300 |
| 2023-05-11 | 24.65 | $88.81 | 184020 |
| 2023-05-10 | 24.69 | $90.24 | 207900 |
| 2023-05-09 | 24.43 | $90.43 | 187133 |
| 2023-05-08 | 24.05 | $90.69 | 217925 |
| 2023-05-05 | 23.67 | $91.51 | 412732 |
| 2023-05-04 | 23.26 | $89.88 | 543200 |
| 2023-05-03 | 22.83 | $94.25 | 1.1M |
| 2023-05-02 | 21.72 | $93.14 | 793600 |
| 2023-05-01 | 20.72 | $92.26 | 400628 |
| 2023-04-28 | 19.81 | $92.78 | 903019 |
| 2023-04-27 | 18.89 | $90.97 | 743472 |
| 2023-04-26 | 18.13 | $82.00 | 472800 |
| 2023-04-25 | 18.89 | $82.00 | 726240 |
| 2023-04-24 | 19.63 | $85.77 | 797715 |
| 2023-04-21 | 19.25 | $85.54 | 299400 |
| 2023-04-20 | 18.86 | $84.61 | 172300 |
| 2023-04-19 | 18.69 | $84.18 | 240200 |
| 2023-04-18 | 18.36 | $84.99 | 190500 |
| 2023-04-17 | 17.91 | $84.76 | 236113 |
| 2023-04-14 | 17.57 | $83.98 | 269943 |
| 2023-04-13 | 17.10 | $85.07 | 326104 |
| 2023-04-12 | 16.79 | $83.99 | 423400 |
| 2023-04-11 | 16.55 | $82.71 | 265600 |
| 2023-04-10 | 16.62 | $81.66 | 414025 |
| 2023-04-06 | 17.03 | $80.18 | 420716 |
| 2023-04-05 | 17.25 | $80.53 | 396900 |
| 2023-04-04 | 17.62 | $80.66 | 444308 |
| 2023-04-03 | 18.01 | $80.28 | 288124 |
| 2023-03-31 | 18.72 | $80.61 | 257608 |
| 2023-03-30 | 19.53 | $78.83 | 244300 |
| 2023-03-29 | 20.32 | $77.71 | 211111 |
| 2023-03-28 | 20.90 | $77.23 | 277932 |
| 2023-03-27 | 21.40 | $76.74 | 442618 |
| 2023-03-24 | 21.81 | $76.45 | 254128 |
| 2023-03-23 | 22.15 | $76.61 | 221710 |
| 2023-03-22 | 22.70 | $77.37 | 334100 |
| 2023-03-21 | 23.51 | $78.69 | 258500 |
| 2023-03-20 | 24.51 | $77.72 | 270500 |
| 2023-03-17 | 25.30 | $76.69 | 463547 |
| 2023-03-16 | 26.04 | $77.75 | 369900 |
| 2023-03-15 | 26.81 | $77.00 | 412014 |
| 2023-03-14 | 27.40 | $77.80 | 362100 |
| 2023-03-13 | 28.21 | $75.74 | 589417 |
| 2023-03-10 | 29.00 | $79.90 | 488700 |
| 2023-03-09 | 30.09 | $83.58 | 389615 |
| 2023-03-08 | 30.18 | $84.77 | 230600 |
| 2023-03-07 | 30.06 | $85.13 | 324536 |
| 2023-03-06 | 30.07 | $84.43 | 249000 |
| 2023-03-03 | 30.32 | $83.95 | 267400 |
| 2023-03-02 | 30.61 | $83.57 | 342700 |
| 2023-03-01 | 30.97 | $82.60 | 355238 |
| 2023-02-28 | 31.15 | $82.87 | 439400 |
| 2023-02-27 | 31.22 | $84.23 | 358531 |
| 2023-02-24 | 30.95 | $84.08 | 405600 |
| 2023-02-23 | 30.79 | $86.00 | 407015 |
| 2023-02-22 | 29.97 | $86.90 | 585232 |
| 2023-02-21 | 28.80 | $87.09 | 687300 |
| 2023-02-17 | 27.57 | $91.05 | 931200 |
| 2023-02-16 | 25.79 | $88.08 | 1.3M |
| 2023-02-15 | 24.16 | $80.37 | 468375 |
| 2023-02-14 | 23.56 | $78.83 | 374513 |
| 2023-02-13 | 23.23 | $78.23 | 186629 |
| 2023-02-10 | 23.02 | $77.81 | 245927 |
| 2023-02-09 | 22.93 | $77.17 | 269512 |
| 2023-02-08 | 22.77 | $77.49 | 321200 |
| 2023-02-07 | 22.94 | $76.76 | 152714 |
| 2023-02-06 | 23.27 | $76.46 | 161200 |
| 2023-02-03 | 23.27 | $78.25 | 296500 |
| 2023-02-02 | 22.45 | $79.46 | 432715 |
| 2023-02-01 | 21.58 | $75.44 | 332923 |
| 2023-01-31 | 21.63 | $75.45 | 299800 |
| 2023-01-30 | 21.38 | $74.35 | 467513 |
| 2023-01-27 | 21.10 | $74.98 | 419521 |
| 2023-01-26 | 20.58 | $76.04 | 275644 |
| 2023-01-25 | 20.11 | $75.08 | 517837 |
| 2023-01-24 | 19.64 | $76.05 | 252300 |
| 2023-01-23 | 18.72 | $76.11 | 357101 |
| 2023-01-20 | 17.83 | $76.10 | 267100 |
| 2023-01-19 | 16.96 | $73.73 | 323512 |
| 2023-01-18 | 16.51 | $73.64 | 399242 |
| 2023-01-17 | 16.05 | $73.08 | 274800 |
| 2023-01-13 | 15.56 | $74.88 | 232649 |
| 2023-01-12 | 14.78 | $74.22 | 308300 |
| 2023-01-11 | 14.16 | $73.97 | 405900 |
| 2023-01-10 | 13.51 | $73.69 | 328026 |
| 2023-01-09 | 12.85 | $72.29 | 367737 |
| 2023-01-06 | 12.35 | $72.55 | 285600 |
| 2023-01-05 | 11.95 | $69.57 | 229241 |
| 2023-01-04 | 12.13 | $70.19 | 228100 |
| 2023-01-03 | 12.05 | $69.38 | 293700 |
| 2022-12-30 | 12.13 | $67.80 | 187300 |
| 2022-12-29 | 12.57 | $68.31 | 228041 |
| 2022-12-28 | 13.03 | $65.98 | 199300 |
| 2022-12-27 | 13.58 | $66.32 | 228810 |
| 2022-12-23 | 13.99 | $65.41 | 212040 |
| 2022-12-22 | 14.12 | $64.94 | 309600 |
| 2022-12-21 | 14.13 | $65.38 | 195912 |
| 2022-12-20 | 14.14 | $63.01 | 161500 |
| 2022-12-19 | 13.53 | $62.81 | 179348 |
| 2022-12-16 | 13.02 | $64.52 | 311811 |
| 2022-12-15 | 12.82 | $65.48 | 250624 |
| 2022-12-14 | 12.77 | $67.53 | 239100 |
| 2022-12-13 | 13.24 | $68.18 | 217216 |
| 2022-12-12 | 13.91 | $67.71 | 189006 |
| 2022-12-09 | 13.98 | $67.65 | 219902 |
| 2022-12-08 | 14.17 | $68.35 | 258900 |
| 2022-12-07 | 14.38 | $67.07 | 373300 |
| 2022-12-06 | 14.71 | $71.49 | 555320 |
| 2022-12-05 | 14.67 | $71.65 | 568100 |
| 2022-12-02 | 14.47 | $71.74 | 377534 |
| 2022-12-01 | 14.25 | $71.92 | 310900 |
| 2022-11-30 | 14.02 | $72.47 | 469727 |
| 2022-11-29 | 13.98 | $70.72 | 258600 |
| 2022-11-28 | 14.24 | $70.48 | 261037 |
| 2022-11-25 | 14.52 | $70.78 | 90044 |
| 2022-11-23 | 14.69 | $70.60 | 126635 |
| 2022-11-22 | 15.08 | $70.01 | 245900 |
| 2022-11-21 | 15.55 | $69.94 | 196100 |
| 2022-11-18 | 16.12 | $69.37 | 354545 |
| 2022-11-17 | 16.72 | $69.39 | 346741 |
| 2022-11-16 | 17.42 | $69.07 | 313316 |
| 2022-11-15 | 18.30 | $69.63 | 332900 |
| 2022-11-14 | 19.06 | $69.24 | 342600 |
| 2022-11-11 | 19.97 | $68.25 | 300845 |
| 2022-11-10 | 20.85 | $68.81 | 657400 |
| 2022-11-09 | 21.68 | $66.48 | 621533 |
| 2022-11-08 | 22.19 | $66.58 | 567500 |
| 2022-11-07 | 22.67 | $67.04 | 710214 |
| 2022-11-04 | 23.21 | $61.75 | 220628 |
| 2022-11-03 | 22.43 | $61.31 | 284400 |
| 2022-11-02 | 21.71 | $62.75 | 414817 |
| 2022-11-01 | 21.10 | $64.85 | 375700 |
| 2022-10-31 | 20.78 | $64.98 | 516100 |
| 2022-10-28 | 20.39 | $65.33 | 382447 |
| 2022-10-27 | 19.90 | $64.24 | 667944 |
| 2022-10-26 | 19.39 | $65.68 | 881700 |
| 2022-10-25 | 18.88 | $76.56 | 310900 |
| 2022-10-24 | 19.51 | $74.31 | 166627 |
| 2022-10-21 | 20.37 | $73.51 | 122400 |
| 2022-10-20 | 20.96 | $73.16 | 228200 |
| 2022-10-19 | 21.94 | $74.71 | 418300 |
| 2022-10-18 | 22.75 | $73.54 | 271915 |
| 2022-10-17 | 23.68 | $73.07 | 163200 |
| 2022-10-14 | 23.97 | $70.14 | 152400 |
| 2022-10-13 | 24.27 | $72.74 | 168300 |
| 2022-10-12 | 24.58 | $70.99 | 165207 |
| 2022-10-11 | 24.37 | $70.70 | 229427 |
| 2022-10-10 | 23.97 | $71.14 | 95846 |
| 2022-10-07 | 23.74 | $71.21 | 171044 |
| 2022-10-06 | 23.52 | $73.05 | 142332 |
| 2022-10-05 | 23.70 | $74.97 | 137600 |
| 2022-10-04 | 24.17 | $75.28 | 233700 |
| 2022-10-03 | 24.83 | $73.94 | 181418 |
| 2022-09-30 | 24.94 | $71.22 | 227821 |
| 2022-09-29 | 25.02 | $71.65 | 196515 |
| 2022-09-28 | 24.50 | $73.30 | 178300 |
| 2022-09-27 | 24.13 | $71.55 | 153000 |
| 2022-09-26 | 23.57 | $71.82 | 164200 |
| 2022-09-23 | 22.89 | $72.81 | 167145 |
| 2022-09-22 | 22.30 | $74.55 | 106400 |
| 2022-09-21 | 22.02 | $76.23 | 145500 |
| 2022-09-20 | 22.15 | $77.16 | 207000 |
| 2022-09-19 | 21.90 | $77.75 | 122737 |
| 2022-09-16 | 21.64 | $76.35 | 325100 |
| 2022-09-15 | 20.83 | $76.25 | 340000 |
| 2022-09-14 | 20.13 | $77.10 | 237141 |
| 2022-09-13 | 19.39 | $77.38 | 313600 |
| 2022-09-12 | 18.82 | $82.06 | 167038 |
| 2022-09-09 | 19.23 | $82.16 | 149900 |
| 2022-09-08 | 19.55 | $81.46 | 173540 |
| 2022-09-07 | 19.66 | $82.46 | 164500 |
| 2022-09-06 | 19.96 | $81.25 | 142948 |
| 2022-09-02 | 19.94 | $80.42 | 163700 |
| 2022-09-01 | 20.03 | $82.56 | 196537 |
| 2022-08-31 | 20.47 | $82.40 | 158700 |
| 2022-08-30 | 21.09 | $81.69 | 120300 |
| 2022-08-29 | 21.74 | $83.50 | 106900 |
| 2022-08-26 | 22.72 | $84.12 | 196300 |
| 2022-08-25 | 23.74 | $86.67 | 126905 |
| 2022-08-24 | 24.03 | $87.11 | 126039 |
| 2022-08-23 | 24.40 | $87.44 | 110004 |
| 2022-08-22 | 24.54 | $88.31 | 189200 |
| 2022-08-19 | 24.54 | $89.52 | 186216 |
| 2022-08-18 | 24.34 | $89.19 | 264800 |
| 2022-08-17 | 23.80 | $90.26 | 170300 |
| 2022-08-16 | 22.84 | $90.98 | 305444 |
| 2022-08-15 | 21.82 | $91.97 | 279700 |
| 2022-08-12 | 20.48 | $91.43 | 229505 |
| 2022-08-11 | 19.23 | $89.16 | 287800 |
| 2022-08-10 | 18.04 | $89.28 | 341500 |
| 2022-08-09 | 16.92 | $86.37 | 259036 |
| 2022-08-08 | 16.30 | $85.96 | 322500 |
| 2022-08-05 | 15.73 | $84.14 | 143200 |
| 2022-08-04 | 15.52 | $83.98 | 222300 |
| 2022-08-03 | 15.22 | $84.00 | 213925 |
| 2022-08-02 | 14.92 | $81.96 | 191300 |
| 2022-08-01 | 14.97 | $82.43 | 172400 |
| 2022-07-29 | 14.95 | $82.50 | 236800 |
| 2022-07-28 | 14.94 | $82.32 | 228036 |
| 2022-07-27 | 14.96 | $81.55 | 444924 |
| 2022-07-26 | 14.98 | $78.86 | 210545 |
| 2022-07-25 | 15.48 | $80.91 | 212300 |
| 2022-07-22 | 16.18 | $80.72 | 192800 |
| 2022-07-21 | 16.76 | $82.56 | 131305 |
| 2022-07-20 | 17.16 | $81.56 | 193000 |
| 2022-07-19 | 17.81 | $80.06 | 137617 |
| 2022-07-18 | 18.69 | $77.78 | 166038 |
| 2022-07-15 | 19.41 | $78.46 | 166300 |
| 2022-07-14 | 20.24 | $77.80 | 93323 |
| 2022-07-13 | 20.74 | $78.11 | 133400 |
| 2022-07-12 | 21.47 | $79.04 | 137200 |
| 2022-07-11 | 22.46 | $79.53 | 115400 |
| 2022-07-08 | 23.59 | $80.84 | 251800 |
| 2022-07-07 | 24.54 | $80.73 | 310526 |
| 2022-07-06 | 25.55 | $79.06 | 157816 |
| 2022-07-05 | 26.77 | $78.11 | 170512 |
| 2022-07-01 | 27.77 | $77.80 | 152700 |
| 2022-06-30 | 28.95 | $77.62 | 444014 |
| 2022-06-29 | 30.03 | $75.59 | 179700 |
| 2022-06-28 | 30.64 | $75.61 | 165999 |
| 2022-06-27 | 31.47 | $77.14 | 251443 |
| 2022-06-24 | 32.52 | $76.61 | 893706 |
| 2022-06-23 | 33.25 | $74.52 | 243239 |
| 2022-06-22 | 33.41 | $73.18 | 227400 |
| 2022-06-21 | 33.31 | $72.67 | 253900 |
| 2022-06-17 | 32.91 | $70.39 | 365301 |
| 2022-06-16 | 31.93 | $70.04 | 293039 |
| 2022-06-15 | 30.95 | $74.08 | 306707 |
| 2022-06-14 | 30.37 | $74.48 | 370800 |
| 2022-06-13 | 29.79 | $73.44 | 246200 |
| 2022-06-10 | 29.19 | $76.54 | 225107 |
| 2022-06-09 | 28.96 | $77.89 | 215700 |
| 2022-06-08 | 29.11 | $79.07 | 167000 |
| 2022-06-07 | 29.39 | $80.43 | 172803 |
| 2022-06-06 | 29.68 | $79.27 | 196337 |
| 2022-06-03 | 29.99 | $79.28 | 174900 |
| 2022-06-02 | 30.21 | $79.97 | 208120 |
| 2022-06-01 | 30.44 | $78.73 | 413300 |
| 2022-05-31 | 30.54 | $78.54 | 417915 |
| 2022-05-27 | 30.41 | $78.50 | 250811 |
| 2022-05-26 | 30.47 | $77.70 | 357407 |
| 2022-05-25 | 30.14 | $74.46 | 432739 |
| 2022-05-24 | 29.18 | $74.91 | 301600 |
| 2022-05-23 | 28.12 | $76.14 | 444200 |
| 2022-05-20 | 27.04 | $75.35 | 428300 |
| 2022-05-19 | 25.91 | $74.99 | 789600 |
| 2022-05-18 | 24.73 | $76.78 | 450602 |
| 2022-05-17 | 23.85 | $81.79 | 460218 |
| 2022-05-16 | 23.34 | $79.77 | 450622 |
| 2022-05-13 | 22.34 | $80.61 | 573110 |
| 2022-05-12 | 21.45 | $79.23 | 398026 |
| 2022-05-11 | 20.24 | $80.06 | 330800 |
| 2022-05-10 | 19.23 | $81.08 | 286726 |
| 2022-05-09 | 18.21 | $81.98 | 282305 |
| 2022-05-06 | 17.31 | $84.38 | 636400 |
| 2022-05-05 | 16.67 | $84.98 | 451135 |
| 2022-05-04 | 15.99 | $88.40 | 253225 |
| 2022-05-03 | 15.66 | $88.19 | 282600 |
| 2022-05-02 | 15.64 | $88.35 | 352149 |
| 2022-04-29 | 15.61 | $88.70 | 292238 |
| 2022-04-28 | 15.96 | $92.65 | 353731 |
| 2022-04-27 | 16.74 | $91.19 | 697200 |
| 2022-04-26 | 17.60 | $91.11 | 513716 |
| 2022-04-25 | 18.00 | $92.62 | 498500 |
| 2022-04-22 | 18.44 | $93.25 | 474323 |
| 2022-04-21 | 19.31 | $96.25 | 444200 |
| 2022-04-20 | 19.74 | $98.57 | 602600 |
| 2022-04-19 | 19.61 | $97.78 | 298200 |
| 2022-04-18 | 19.69 | $95.54 | 701200 |
| 2022-04-14 | 20.04 | $96.00 | 422700 |
| 2022-04-13 | 20.24 | $95.65 | 414300 |
| 2022-04-12 | 20.47 | $94.27 | 526619 |
| 2022-04-11 | 20.89 | $93.54 | 1.0M |
| 2022-04-08 | 21.43 | $94.89 | 432835 |
| 2022-04-07 | 21.65 | $95.59 | 460809 |
| 2022-04-06 | 21.91 | $95.87 | 402600 |
| 2022-04-05 | 22.12 | $96.12 | 312400 |
| 2022-04-04 | 22.14 | $98.23 | 472847 |
| 2022-04-01 | 21.71 | $99.26 | 526509 |
| 2022-03-31 | 21.29 | $98.36 | 548700 |
| 2022-03-30 | 20.77 | $102.19 | 477500 |
| 2022-03-29 | 19.28 | $102.77 | 853300 |
| 2022-03-28 | 17.77 | $97.23 | 710901 |
| 2022-03-25 | 16.88 | $95.25 | 926700 |
| 2022-03-24 | 16.13 | $95.30 | 967141 |
| 2022-03-23 | 15.35 | $92.53 | 381948 |
| 2022-03-22 | 15.06 | $92.69 | 993140 |
| 2022-03-21 | 14.51 | $93.68 | 557407 |
| 2022-03-18 | 13.99 | $92.83 | 1.5M |
| 2022-03-17 | 13.51 | $90.06 | 1.3M |
| 2022-03-16 | 13.50 | $90.00 | 3.0M |
| 2022-03-15 | 13.72 | $87.89 | 1.7M |
| 2022-03-14 | 14.44 | $86.06 | 947217 |
| 2022-03-11 | 14.93 | $85.17 | 356400 |
| 2022-03-10 | 15.56 | $86.35 | 257039 |
| 2022-03-09 | 16.12 | $86.58 | 339406 |
| 2022-03-08 | 16.87 | $86.83 | 464124 |
| 2022-03-07 | 17.49 | $86.35 | 518600 |
| 2022-03-04 | 18.37 | $87.80 | 404600 |
| 2022-03-03 | 19.12 | $87.50 | 477044 |
| 2022-03-02 | 20.10 | $88.18 | 320600 |
| 2022-03-01 | 21.10 | $86.35 | 773911 |
| 2022-02-28 | 22.03 | $87.31 | 277400 |
| 2022-02-25 | 23.13 | $88.72 | 804600 |
| 2022-02-24 | 24.29 | $85.97 | 592003 |
| 2022-02-23 | 25.06 | $85.53 | 933200 |
| 2022-02-22 | 26.09 | $83.98 | 1.0M |
| 2022-02-18 | 27.16 | $87.04 | 838642 |
| 2022-02-17 | 28.50 | $87.74 | 1.5M |
| 2022-02-16 | 29.58 | $81.22 | 821428 |
| 2022-02-15 | 30.31 | $86.16 | 876515 |
| 2022-02-14 | 31.36 | $84.41 | 321112 |
| 2022-02-11 | 31.88 | $83.99 | 328903 |
| 2022-02-10 | 32.42 | $86.62 | 342117 |
| 2022-02-09 | 33.54 | $88.65 | 157300 |
| 2022-02-08 | 35.17 | $89.09 | 192431 |
| 2022-02-07 | 36.39 | $86.25 | 184203 |
| 2022-02-04 | 36.89 | $86.59 | 189007 |
| 2022-02-03 | 37.42 | $86.27 | 253500 |
| 2022-02-02 | 37.77 | $86.50 | 191800 |
| 2022-02-01 | 38.19 | $85.74 | 170100 |
| 2022-01-31 | 38.28 | $85.20 | 200600 |
| 2022-01-28 | 38.27 | $83.60 | 204502 |
| 2022-01-27 | 37.55 | $81.43 | 260300 |
| 2022-01-26 | 36.61 | $80.74 | 295600 |
| 2022-01-25 | 35.61 | $82.69 | 217901 |
| 2022-01-24 | 34.78 | $85.66 | 270000 |
| 2022-01-21 | 33.91 | $83.07 | 215644 |
| 2022-01-20 | 33.22 | $83.83 | 276444 |
| 2022-01-19 | 32.53 | $84.38 | 215700 |
| 2022-01-18 | 31.88 | $83.41 | 197725 |
| 2022-01-14 | 30.98 | $85.80 | 161126 |
| 2022-01-13 | 30.25 | $87.15 | 142839 |
| 2022-01-12 | 29.70 | $88.40 | 170233 |
| 2022-01-11 | 29.35 | $89.37 | 183628 |
| 2022-01-10 | 29.00 | $90.24 | 186521 |
| 2022-01-07 | 28.57 | $90.28 | 167000 |
| 2022-01-06 | 28.41 | $92.47 | 198614 |
| 2022-01-05 | 28.58 | $93.69 | 187800 |
| 2022-01-04 | 29.01 | $97.41 | 119130 |
| 2022-01-03 | 29.96 | $96.44 | 161536 |
| 2021-12-31 | 30.68 | $95.26 | 115511 |
| 2021-12-30 | 31.56 | $95.64 | 95421 |
| 2021-12-29 | 32.56 | $96.97 | 116600 |
| 2021-12-28 | 33.81 | $97.50 | 174333 |
| 2021-12-27 | 35.01 | $96.96 | 99040 |
| 2021-12-23 | 36.00 | $94.57 | 74400 |
| 2021-12-22 | 36.55 | $94.04 | 145234 |
| 2021-12-21 | 36.97 | $93.83 | 141830 |
| 2021-12-20 | 37.18 | $90.73 | 235200 |
| 2021-12-17 | 36.46 | $92.44 | 482122 |
| 2021-12-16 | 35.76 | $91.81 | 224237 |
| 2021-12-15 | 35.19 | $95.37 | 170700 |
| 2021-12-14 | 34.88 | $93.74 | 211400 |
| 2021-12-13 | 34.55 | $96.04 | 157200 |
| 2021-12-10 | 34.60 | $96.32 | 256800 |
| 2021-12-09 | 34.65 | $95.93 | 139507 |
| 2021-12-08 | 34.83 | $98.10 | 174200 |
| 2021-12-07 | 35.40 | $98.73 | 198100 |
| 2021-12-06 | 36.08 | $98.95 | 351730 |
| 2021-12-03 | 36.67 | $96.18 | 284135 |
| 2021-12-02 | 36.85 | $98.14 | 283218 |
| 2021-12-01 | 37.11 | $94.86 | 392801 |
| 2021-11-30 | 37.39 | $100.30 | 374000 |
| 2021-11-29 | 38.64 | $103.72 | 151803 |
| 2021-11-26 | 40.64 | $102.47 | 131620 |
| 2021-11-24 | 42.74 | $106.51 | 123800 |
| 2021-11-23 | 43.39 | $107.79 | 176811 |
| 2021-11-22 | 44.07 | $106.13 | 159900 |
| 2021-11-19 | 44.91 | $105.76 | 167528 |
| 2021-11-18 | 45.97 | $105.83 | 201713 |
| 2021-11-17 | 47.10 | $107.03 | 242200 |
| 2021-11-16 | 47.51 | $108.35 | 230420 |
| 2021-11-15 | 47.93 | $107.32 | 264800 |
| 2021-11-12 | 48.27 | $108.44 | 196300 |
| 2021-11-11 | 48.00 | $108.07 | 219821 |
| 2021-11-10 | 47.89 | $105.47 | 255901 |
| 2021-11-09 | 47.96 | $106.47 | 197500 |
| 2021-11-08 | 47.72 | $106.65 | 272400 |
| 2021-11-05 | 47.45 | $106.15 | 1.7M |
| 2021-11-04 | 47.41 | $102.90 | 420619 |
| 2021-11-03 | 47.09 | $103.70 | 256916 |
| 2021-11-02 | 47.03 | $101.94 | 316520 |
| 2021-11-01 | 47.17 | $101.53 | 382200 |
| 2021-10-29 | 47.46 | $101.25 | 241216 |
| 2021-10-28 | 47.83 | $100.17 | 248700 |
| 2021-10-27 | 48.46 | $98.00 | 332200 |
| 2021-10-26 | 49.11 | $98.49 | 492320 |
| 2021-10-25 | 49.80 | $97.02 | 309724 |
| 2021-10-22 | 51.64 | $96.95 | 387326 |
| 2021-10-21 | 53.04 | $96.95 | 162817 |
| 2021-10-20 | 54.55 | $96.88 | 139400 |
| 2021-10-19 | 56.07 | $97.47 | 156733 |
| 2021-10-18 | 57.30 | $98.61 | 125033 |
| 2021-10-15 | 58.18 | $98.70 | 188448 |
| 2021-10-14 | 58.75 | $98.36 | 192921 |
| 2021-10-13 | 59.35 | $99.60 | 145302 |
| 2021-10-12 | 59.39 | $99.79 | 167500 |
| 2021-10-11 | 59.29 | $99.66 | 65800 |
| 2021-10-08 | 59.19 | $99.96 | 130300 |
| 2021-10-07 | 58.99 | $100.58 | 222700 |
| 2021-10-06 | 58.83 | $98.93 | 172440 |
| 2021-10-05 | 58.82 | $99.57 | 177300 |
| 2021-10-04 | 58.83 | $96.89 | 108363 |
| 2021-10-01 | 59.16 | $96.54 | 159928 |
| 2021-09-30 | 59.50 | $94.58 | 180800 |
| 2021-09-29 | 60.05 | $95.28 | 114724 |
| 2021-09-28 | 60.62 | $94.44 | 198700 |
| 2021-09-27 | 61.33 | $95.55 | 101821 |
| 2021-09-24 | 61.45 | $96.37 | 130100 |
| 2021-09-23 | 61.42 | $95.83 | 170949 |
| 2021-09-22 | 61.39 | $95.11 | 140300 |
| 2021-09-21 | 61.45 | $94.69 | 167744 |
| 2021-09-20 | 61.52 | $94.92 | 343421 |
| 2021-09-17 | 61.67 | $93.65 | 518750 |
| 2021-09-16 | 61.40 | $93.37 | 149100 |
| 2021-09-15 | 61.20 | $93.04 | 158124 |
| 2021-09-14 | 61.04 | $91.51 | 142700 |
| 2021-09-13 | 60.88 | $92.70 | 157700 |
| 2021-09-10 | 60.77 | $92.00 | 285400 |
| 2021-09-09 | 60.66 | $92.00 | 125927 |
| 2021-09-08 | 60.43 | $92.29 | 167226 |
| 2021-09-07 | 60.18 | $92.47 | 348900 |
| 2021-09-03 | 59.93 | $92.05 | 142100 |
| 2021-09-02 | 59.69 | $92.70 | 200739 |
| 2021-09-01 | 59.12 | $92.68 | 131742 |
| 2021-08-31 | 58.52 | $92.08 | 184400 |
| 2021-08-30 | 57.94 | $91.02 | 219700 |
| 2021-08-27 | 57.34 | $91.74 | 248683 |
| 2021-08-26 | 56.58 | $91.15 | 238722 |
| 2021-08-25 | 55.83 | $91.45 | 127300 |
| 2021-08-24 | 54.86 | $92.07 | 117345 |
| 2021-08-23 | 53.85 | $91.64 | 104828 |
| 2021-08-20 | 52.80 | $91.29 | 154919 |
| 2021-08-19 | 51.71 | $91.12 | 228000 |
| 2021-08-18 | 50.57 | $89.13 | 199100 |
| 2021-08-17 | 49.03 | $90.29 | 199000 |
| 2021-08-16 | 47.31 | $91.06 | 123207 |
| 2021-08-13 | 45.33 | $90.64 | 155341 |
| 2021-08-12 | 43.25 | $89.78 | 433107 |
| 2021-08-11 | 41.07 | $89.77 | 136222 |
| 2021-08-10 | 38.78 | $88.41 | 136707 |
| 2021-08-09 | 36.39 | $86.92 | 266900 |
| 2021-08-06 | 33.90 | $87.21 | 212523 |
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