Is Arcosa, Inc. (ACA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arcosa, Inc. (ACA) research center and poll results.
NYSE : ACA
Arcosa, Inc. — Technical Indicators
$144.84 USD
-$0.05 (-0.03%)
- Volume
- 458.4K
- Average Volume
- 642.34K
- Market Capitalization
- $7.11B
- P/E Ratio
- 14.48
- Dividend Yield
- 0.14%
- Price Target
- $145.00
- Year High
- $146.92
- Year Low
- $89.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.03
- Current Ratio
- $3.12
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
145.05
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.80
Average
79.16
Maximum
145.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 145.05 | $144.84 | 491224 |
| 2026-08-06 | 145.06 | $144.89 | 823900 |
| 2026-08-05 | 145.06 | $145.32 | 665437 |
| 2026-08-04 | 145.06 | $145.22 | 661539 |
| 2026-08-03 | 145.04 | $145.32 | 505200 |
| 2026-07-31 | 145.04 | $145.20 | 599505 |
| 2026-07-30 | 145.03 | $145.23 | 470244 |
| 2026-07-29 | 145.00 | $144.87 | 990400 |
| 2026-07-28 | 145.02 | $145.28 | 632747 |
| 2026-07-27 | 144.99 | $145.31 | 600122 |
| 2026-07-24 | 144.95 | $145.00 | 570640 |
| 2026-07-23 | 144.95 | $145.11 | 568611 |
| 2026-07-22 | 144.91 | $145.13 | 1.1M |
| 2026-07-21 | 144.90 | $144.65 | 591849 |
| 2026-07-20 | 144.91 | $144.74 | 549400 |
| 2026-07-17 | 144.47 | $145.01 | 2.2M |
| 2026-07-16 | 143.87 | $145.00 | 637400 |
| 2026-07-15 | 143.26 | $144.85 | 1.1M |
| 2026-07-14 | 142.44 | $145.08 | 882000 |
| 2026-07-13 | 141.66 | $144.92 | 748402 |
| 2026-07-10 | 140.76 | $145.00 | 380800 |
| 2026-07-09 | 139.65 | $144.97 | 404400 |
| 2026-07-08 | 138.77 | $145.38 | 685334 |
| 2026-07-07 | 137.68 | $144.75 | 545149 |
| 2026-07-06 | 136.56 | $145.38 | 500400 |
| 2026-07-02 | 135.50 | $144.97 | 1.3M |
| 2026-07-01 | 134.44 | $144.66 | 824032 |
| 2026-06-30 | 133.35 | $145.29 | 522704 |
| 2026-06-29 | 132.32 | $144.62 | 1.3M |
| 2026-06-26 | 131.42 | $144.50 | 2.2M |
| 2026-06-25 | 130.55 | $144.96 | 2.0M |
| 2026-06-24 | 129.64 | $144.34 | 1.7M |
| 2026-06-23 | 128.71 | $144.92 | 2.5M |
| 2026-06-22 | 127.50 | $144.90 | 4.5M |
| 2026-06-18 | 126.21 | $135.84 | 686817 |
| 2026-06-17 | 125.43 | $133.13 | 403700 |
| 2026-06-16 | 124.64 | $132.66 | 279913 |
| 2026-06-15 | 124.11 | $128.44 | 263307 |
| 2026-06-12 | 123.89 | $129.51 | 262453 |
| 2026-06-11 | 123.91 | $126.95 | 273645 |
| 2026-06-10 | 124.01 | $122.85 | 293141 |
| 2026-06-09 | 124.24 | $127.34 | 350317 |
| 2026-06-08 | 124.36 | $123.54 | 300900 |
| 2026-06-05 | 124.68 | $122.49 | 241300 |
| 2026-06-04 | 124.95 | $124.04 | 262100 |
| 2026-06-03 | 125.32 | $123.80 | 328400 |
| 2026-06-02 | 125.69 | $122.85 | 226208 |
| 2026-06-01 | 125.71 | $124.64 | 248600 |
| 2026-05-29 | 125.72 | $126.75 | 215200 |
| 2026-05-28 | 125.70 | $127.14 | 247400 |
| 2026-05-27 | 125.17 | $126.74 | 172520 |
| 2026-05-26 | 124.73 | $125.59 | 290400 |
| 2026-05-22 | 124.47 | $120.75 | 334100 |
| 2026-05-21 | 124.40 | $119.15 | 250749 |
| 2026-05-20 | 124.46 | $120.24 | 227500 |
| 2026-05-19 | 124.34 | $117.24 | 264300 |
| 2026-05-18 | 124.20 | $122.12 | 197700 |
| 2026-05-15 | 123.81 | $124.14 | 233500 |
| 2026-05-14 | 123.33 | $129.91 | 215200 |
| 2026-05-13 | 122.37 | $128.86 | 208900 |
| 2026-05-12 | 121.49 | $127.55 | 301805 |
| 2026-05-11 | 120.83 | $129.60 | 401626 |
| 2026-05-08 | 120.07 | $129.94 | 249600 |
| 2026-05-07 | 119.15 | $128.04 | 279200 |
| 2026-05-06 | 118.35 | $131.39 | 351900 |
| 2026-05-05 | 117.29 | $131.25 | 304474 |
| 2026-05-04 | 116.04 | $123.19 | 511800 |
| 2026-05-01 | 115.19 | $124.76 | 560900 |
| 2026-04-30 | 114.34 | $126.47 | 515649 |
| 2026-04-29 | 113.41 | $116.45 | 210904 |
| 2026-04-28 | 112.90 | $117.90 | 244600 |
| 2026-04-27 | 112.11 | $120.44 | 316841 |
| 2026-04-24 | 111.23 | $119.44 | 220339 |
| 2026-04-23 | 110.52 | $120.19 | 202335 |
| 2026-04-22 | 109.84 | $117.83 | 235000 |
| 2026-04-21 | 109.25 | $114.43 | 281633 |
| 2026-04-20 | 108.74 | $114.44 | 144731 |
| 2026-04-17 | 108.05 | $114.48 | 480418 |
| 2026-04-16 | 107.44 | $110.79 | 265800 |
| 2026-04-15 | 107.09 | $111.26 | 209000 |
| 2026-04-14 | 106.79 | $114.24 | 184720 |
| 2026-04-13 | 106.37 | $114.47 | 240500 |
| 2026-04-10 | 105.93 | $111.60 | 207900 |
| 2026-04-09 | 105.71 | $112.01 | 180400 |
| 2026-04-08 | 105.63 | $110.10 | 392700 |
| 2026-04-07 | 105.53 | $106.21 | 236047 |
| 2026-04-06 | 105.72 | $106.28 | 271600 |
| 2026-04-02 | 105.88 | $107.70 | 308400 |
| 2026-04-01 | 106.06 | $108.02 | 316500 |
| 2026-03-31 | 106.28 | $106.14 | 259400 |
| 2026-03-30 | 106.49 | $102.09 | 344711 |
| 2026-03-27 | 106.82 | $102.85 | 306000 |
| 2026-03-26 | 107.05 | $105.19 | 318600 |
| 2026-03-25 | 108.17 | $106.72 | 216000 |
| 2026-03-24 | 109.16 | $105.99 | 335800 |
| 2026-03-23 | 110.11 | $104.26 | 229744 |
| 2026-03-20 | 111.02 | $100.68 | 656202 |
| 2026-03-19 | 112.30 | $102.17 | 239500 |
| 2026-03-18 | 113.42 | $103.85 | 362542 |
| 2026-03-17 | 114.38 | $105.24 | 298124 |
| 2026-03-16 | 115.38 | $105.88 | 271000 |
| 2026-03-13 | 116.46 | $105.68 | 266213 |
| 2026-03-12 | 117.51 | $107.13 | 467300 |
| 2026-03-11 | 118.55 | $110.32 | 404700 |
| 2026-03-10 | 119.44 | $108.24 | 420807 |
| 2026-03-09 | 120.35 | $109.93 | 654309 |
| 2026-03-06 | 121.09 | $109.49 | 467812 |
| 2026-03-05 | 121.66 | $111.28 | 527100 |
| 2026-03-04 | 122.05 | $112.56 | 360519 |
| 2026-03-03 | 122.31 | $110.31 | 452214 |
| 2026-03-02 | 122.62 | $108.62 | 680228 |
| 2026-02-27 | 122.91 | $107.48 | 1.0M |
| 2026-02-26 | 123.27 | $127.50 | 322925 |
| 2026-02-25 | 122.54 | $126.67 | 416925 |
| 2026-02-24 | 121.93 | $124.92 | 263825 |
| 2026-02-23 | 121.37 | $122.47 | 275200 |
| 2026-02-20 | 120.92 | $126.32 | 230213 |
| 2026-02-19 | 120.44 | $124.54 | 225639 |
| 2026-02-18 | 120.08 | $123.08 | 226800 |
| 2026-02-17 | 119.57 | $125.14 | 167000 |
| 2026-02-13 | 119.08 | $127.47 | 219600 |
| 2026-02-12 | 118.49 | $126.72 | 152200 |
| 2026-02-11 | 117.77 | $127.84 | 147047 |
| 2026-02-10 | 116.94 | $128.17 | 231614 |
| 2026-02-09 | 116.07 | $126.56 | 255415 |
| 2026-02-06 | 115.31 | $124.74 | 312900 |
| 2026-02-05 | 114.50 | $120.83 | 275500 |
| 2026-02-04 | 113.83 | $118.99 | 144214 |
| 2026-02-03 | 113.30 | $117.87 | 133322 |
| 2026-02-02 | 112.85 | $116.38 | 163401 |
| 2026-01-30 | 112.37 | $114.47 | 312000 |
| 2026-01-29 | 111.97 | $114.64 | 185136 |
| 2026-01-28 | 111.64 | $113.05 | 183842 |
| 2026-01-27 | 111.45 | $114.42 | 109023 |
| 2026-01-26 | 111.24 | $113.76 | 206342 |
| 2026-01-23 | 111.10 | $113.50 | 215000 |
| 2026-01-22 | 110.98 | $116.67 | 194223 |
| 2026-01-21 | 110.76 | $117.31 | 208636 |
| 2026-01-20 | 110.45 | $112.92 | 135400 |
| 2026-01-16 | 110.29 | $115.26 | 291600 |
| 2026-01-15 | 109.94 | $115.77 | 351309 |
| 2026-01-14 | 109.64 | $112.30 | 294050 |
| 2026-01-13 | 109.52 | $111.17 | 205420 |
| 2026-01-12 | 109.50 | $110.79 | 161000 |
| 2026-01-09 | 109.61 | $111.42 | 209647 |
| 2026-01-08 | 109.58 | $108.40 | 179504 |
| 2026-01-07 | 109.57 | $107.48 | 232100 |
| 2026-01-06 | 109.55 | $108.48 | 231100 |
| 2026-01-05 | 109.49 | $108.86 | 203513 |
| 2026-01-02 | 109.41 | $106.79 | 216900 |
| 2025-12-31 | 109.42 | $106.32 | 147900 |
| 2025-12-30 | 109.41 | $108.05 | 120804 |
| 2025-12-29 | 109.29 | $109.30 | 171614 |
| 2025-12-26 | 109.16 | $110.28 | 74504 |
| 2025-12-24 | 108.96 | $110.88 | 98744 |
| 2025-12-23 | 108.73 | $111.17 | 120000 |
| 2025-12-22 | 108.40 | $112.22 | 191709 |
| 2025-12-19 | 107.91 | $111.22 | 570532 |
| 2025-12-18 | 107.32 | $109.68 | 255600 |
| 2025-12-17 | 106.83 | $108.20 | 200259 |
| 2025-12-16 | 106.34 | $109.82 | 272602 |
| 2025-12-15 | 105.74 | $109.78 | 242200 |
| 2025-12-12 | 105.28 | $110.84 | 187300 |
| 2025-12-11 | 104.82 | $112.98 | 228400 |
| 2025-12-10 | 104.19 | $110.84 | 288000 |
| 2025-12-09 | 103.59 | $108.26 | 234521 |
| 2025-12-08 | 103.18 | $107.05 | 201000 |
| 2025-12-05 | 102.79 | $107.29 | 228228 |
| 2025-12-04 | 102.36 | $107.16 | 184600 |
| 2025-12-03 | 102.03 | $107.03 | 264402 |
| 2025-12-02 | 101.69 | $106.09 | 213800 |
| 2025-12-01 | 101.47 | $105.78 | 197645 |
| 2025-11-28 | 101.28 | $106.54 | 104300 |
| 2025-11-26 | 100.57 | $106.42 | 385259 |
| 2025-11-25 | 99.91 | $106.18 | 236033 |
| 2025-11-24 | 99.28 | $104.64 | 246884 |
| 2025-11-21 | 98.69 | $102.46 | 220800 |
| 2025-11-20 | 98.26 | $99.41 | 251900 |
| 2025-11-19 | 97.95 | $99.78 | 253006 |
| 2025-11-18 | 97.57 | $98.47 | 193000 |
| 2025-11-17 | 97.39 | $97.85 | 277200 |
| 2025-11-14 | 97.18 | $100.48 | 256400 |
| 2025-11-13 | 96.81 | $101.61 | 349325 |
| 2025-11-12 | 96.36 | $100.37 | 374439 |
| 2025-11-11 | 95.98 | $99.02 | 127130 |
| 2025-11-10 | 95.68 | $100.05 | 138000 |
| 2025-11-07 | 95.22 | $99.08 | 203100 |
| 2025-11-06 | 94.72 | $98.70 | 207300 |
| 2025-11-05 | 94.34 | $100.55 | 182800 |
| 2025-11-04 | 93.96 | $100.29 | 197500 |
| 2025-11-03 | 93.49 | $101.78 | 400243 |
| 2025-10-31 | 92.97 | $102.00 | 507929 |
| 2025-10-30 | 92.48 | $92.25 | 239414 |
| 2025-10-29 | 92.49 | $93.18 | 206200 |
| 2025-10-28 | 92.47 | $93.62 | 129501 |
| 2025-10-27 | 92.47 | $92.92 | 136200 |
| 2025-10-24 | 92.44 | $93.86 | 140500 |
| 2025-10-23 | 92.38 | $93.06 | 138200 |
| 2025-10-22 | 92.31 | $92.31 | 180600 |
| 2025-10-21 | 92.39 | $94.74 | 190001 |
| 2025-10-20 | 92.44 | $93.66 | 146132 |
| 2025-10-17 | 92.54 | $93.24 | 387925 |
| 2025-10-16 | 92.67 | $92.42 | 177825 |
| 2025-10-15 | 92.89 | $92.87 | 208000 |
| 2025-10-14 | 92.93 | $93.01 | 149000 |
| 2025-10-13 | 92.98 | $90.80 | 129902 |
| 2025-10-10 | 93.19 | $89.15 | 187300 |
| 2025-10-09 | 93.50 | $91.15 | 135900 |
| 2025-10-08 | 93.85 | $92.85 | 216200 |
| 2025-10-07 | 94.02 | $90.86 | 336700 |
| 2025-10-06 | 94.25 | $91.36 | 168222 |
| 2025-10-03 | 94.54 | $92.34 | 229700 |
| 2025-10-02 | 94.80 | $92.49 | 189600 |
| 2025-10-01 | 95.09 | $92.67 | 165922 |
| 2025-09-30 | 95.24 | $93.71 | 178200 |
| 2025-09-29 | 95.38 | $92.25 | 204600 |
| 2025-09-26 | 95.72 | $92.62 | 187412 |
| 2025-09-25 | 96.04 | $91.61 | 194043 |
| 2025-09-24 | 96.42 | $93.92 | 218300 |
| 2025-09-23 | 96.67 | $95.86 | 220001 |
| 2025-09-22 | 96.80 | $95.65 | 232300 |
| 2025-09-19 | 96.98 | $95.73 | 580302 |
| 2025-09-18 | 96.95 | $96.93 | 251500 |
| 2025-09-17 | 96.88 | $93.60 | 196740 |
| 2025-09-16 | 97.05 | $94.09 | 163400 |
| 2025-09-15 | 97.19 | $95.02 | 132947 |
| 2025-09-12 | 97.27 | $95.21 | 164300 |
| 2025-09-11 | 97.37 | $98.17 | 235942 |
| 2025-09-10 | 97.47 | $96.25 | 179300 |
| 2025-09-09 | 97.62 | $95.57 | 195600 |
| 2025-09-08 | 97.62 | $97.02 | 205300 |
| 2025-09-05 | 97.56 | $97.64 | 183900 |
| 2025-09-04 | 96.94 | $98.25 | 138408 |
| 2025-09-03 | 96.26 | $95.69 | 159600 |
| 2025-09-02 | 95.73 | $96.55 | 247000 |
| 2025-08-29 | 95.09 | $98.95 | 296500 |
| 2025-08-28 | 94.33 | $99.16 | 282525 |
| 2025-08-27 | 93.67 | $99.14 | 224940 |
| 2025-08-26 | 93.07 | $98.88 | 283905 |
| 2025-08-25 | 92.53 | $98.43 | 195500 |
| 2025-08-22 | 92.04 | $99.32 | 310017 |
| 2025-08-21 | 91.63 | $95.14 | 239000 |
| 2025-08-20 | 91.37 | $95.51 | 262020 |
| 2025-08-19 | 91.14 | $97.02 | 153800 |
| 2025-08-18 | 90.74 | $96.93 | 177600 |
| 2025-08-15 | 90.31 | $96.63 | 284938 |
| 2025-08-14 | 89.98 | $97.12 | 286200 |
| 2025-08-13 | 89.63 | $100.23 | 411000 |
| 2025-08-12 | 89.00 | $99.25 | 324210 |
| 2025-08-11 | 88.42 | $95.53 | 519241 |
| 2025-08-08 | 88.11 | $95.92 | 656124 |
| 2025-08-07 | 87.80 | $85.10 | 452900 |
| 2025-08-06 | 88.14 | $84.70 | 307625 |
| 2025-08-05 | 88.48 | $85.14 | 374900 |
| 2025-08-04 | 88.73 | $83.77 | 231822 |
| 2025-08-01 | 89.01 | $83.66 | 343101 |
| 2025-07-31 | 89.32 | $85.88 | 299608 |
| 2025-07-30 | 89.51 | $87.31 | 303300 |
| 2025-07-29 | 89.54 | $88.00 | 221600 |
| 2025-07-28 | 89.48 | $88.68 | 398800 |
| 2025-07-25 | 89.44 | $91.14 | 232333 |
| 2025-07-24 | 89.27 | $89.87 | 202109 |
| 2025-07-23 | 89.06 | $90.96 | 218874 |
| 2025-07-22 | 88.91 | $88.92 | 291900 |
| 2025-07-21 | 88.81 | $88.48 | 259042 |
| 2025-07-18 | 88.62 | $90.00 | 548549 |
| 2025-07-17 | 88.47 | $90.08 | 286033 |
| 2025-07-16 | 88.30 | $87.67 | 246311 |
| 2025-07-15 | 88.20 | $87.61 | 339700 |
| 2025-07-14 | 88.11 | $89.34 | 266641 |
| 2025-07-11 | 88.03 | $89.73 | 264700 |
| 2025-07-10 | 88.01 | $91.84 | 209600 |
| 2025-07-09 | 87.91 | $91.55 | 196726 |
| 2025-07-08 | 87.83 | $90.02 | 285615 |
| 2025-07-07 | 87.80 | $89.39 | 306938 |
| 2025-07-03 | 87.78 | $90.02 | 112427 |
| 2025-07-02 | 87.67 | $89.67 | 205218 |
| 2025-07-01 | 87.59 | $87.85 | 203200 |
| 2025-06-30 | 87.51 | $86.71 | 276825 |
| 2025-06-27 | 87.49 | $88.01 | 758900 |
| 2025-06-26 | 87.40 | $87.69 | 229400 |
| 2025-06-25 | 87.32 | $85.65 | 407328 |
| 2025-06-24 | 87.42 | $88.02 | 270613 |
| 2025-06-23 | 87.25 | $86.83 | 199622 |
| 2025-06-20 | 87.15 | $84.80 | 391000 |
| 2025-06-18 | 87.17 | $87.00 | 237908 |
| 2025-06-17 | 87.19 | $86.66 | 320800 |
| 2025-06-16 | 87.25 | $85.56 | 326025 |
| 2025-06-13 | 87.42 | $85.83 | 317800 |
| 2025-06-12 | 87.54 | $87.71 | 335400 |
| 2025-06-11 | 87.58 | $89.30 | 154414 |
| 2025-06-10 | 87.64 | $89.89 | 215400 |
| 2025-06-09 | 87.67 | $89.94 | 150838 |
| 2025-06-06 | 87.53 | $89.54 | 174632 |
| 2025-06-05 | 87.39 | $88.92 | 216526 |
| 2025-06-04 | 87.05 | $87.76 | 140911 |
| 2025-06-03 | 86.96 | $88.03 | 121200 |
| 2025-06-02 | 86.76 | $86.33 | 202700 |
| 2025-05-30 | 86.65 | $86.27 | 178800 |
| 2025-05-29 | 86.43 | $86.22 | 135800 |
| 2025-05-28 | 86.13 | $86.06 | 178431 |
| 2025-05-27 | 85.83 | $87.68 | 269913 |
| 2025-05-23 | 85.45 | $84.68 | 162900 |
| 2025-05-22 | 85.23 | $84.77 | 177725 |
| 2025-05-21 | 85.02 | $85.21 | 147100 |
| 2025-05-20 | 84.67 | $87.35 | 150400 |
| 2025-05-19 | 84.14 | $87.86 | 151717 |
| 2025-05-16 | 83.50 | $88.99 | 259715 |
| 2025-05-15 | 82.92 | $88.28 | 208900 |
| 2025-05-14 | 82.36 | $88.56 | 296333 |
| 2025-05-13 | 81.80 | $90.50 | 287943 |
| 2025-05-12 | 81.18 | $90.53 | 263446 |
| 2025-05-09 | 80.51 | $87.00 | 249300 |
| 2025-05-08 | 79.92 | $86.81 | 320722 |
| 2025-05-07 | 79.49 | $82.05 | 556612 |
| 2025-05-06 | 78.92 | $85.97 | 507887 |
| 2025-05-05 | 78.21 | $84.02 | 287348 |
| 2025-05-02 | 77.63 | $84.09 | 219500 |
| 2025-05-01 | 77.20 | $82.05 | 244100 |
| 2025-04-30 | 77.17 | $80.07 | 328037 |
| 2025-04-29 | 77.07 | $80.12 | 205200 |
| 2025-04-28 | 76.92 | $80.17 | 221639 |
| 2025-04-25 | 76.91 | $80.24 | 184900 |
| 2025-04-24 | 76.99 | $80.50 | 183024 |
| 2025-04-23 | 77.04 | $78.27 | 284315 |
| 2025-04-22 | 77.24 | $76.73 | 259830 |
| 2025-04-21 | 77.50 | $74.99 | 241900 |
| 2025-04-17 | 77.73 | $77.39 | 375412 |
| 2025-04-16 | 77.88 | $77.06 | 254947 |
| 2025-04-15 | 78.12 | $77.50 | 207400 |
| 2025-04-14 | 78.25 | $77.96 | 292528 |
| 2025-04-11 | 78.42 | $77.11 | 242800 |
| 2025-04-10 | 78.60 | $75.31 | 394109 |
| 2025-04-09 | 78.77 | $78.20 | 490500 |
| 2025-04-08 | 78.87 | $70.66 | 429014 |
| 2025-04-07 | 79.41 | $71.82 | 428156 |
| 2025-04-04 | 79.74 | $72.39 | 564139 |
| 2025-04-03 | 80.10 | $75.44 | 393100 |
| 2025-04-02 | 80.40 | $81.42 | 332100 |
| 2025-04-01 | 80.45 | $78.17 | 360205 |
| 2025-03-31 | 80.52 | $77.12 | 408419 |
| 2025-03-28 | 80.73 | $79.97 | 423632 |
| 2025-03-27 | 80.93 | $81.88 | 405026 |
| 2025-03-26 | 81.41 | $81.36 | 334800 |
| 2025-03-25 | 82.01 | $82.38 | 423700 |
| 2025-03-24 | 82.54 | $81.85 | 241100 |
| 2025-03-21 | 83.05 | $79.66 | 610238 |
| 2025-03-20 | 83.72 | $80.40 | 248000 |
| 2025-03-19 | 84.53 | $81.82 | 320226 |
| 2025-03-18 | 85.37 | $80.16 | 227441 |
| 2025-03-17 | 86.39 | $81.24 | 276428 |
| 2025-03-14 | 87.33 | $80.69 | 282121 |
| 2025-03-13 | 88.32 | $78.76 | 253000 |
| 2025-03-12 | 89.38 | $80.11 | 331700 |
| 2025-03-11 | 90.47 | $81.50 | 462201 |
| 2025-03-10 | 91.52 | $78.55 | 478184 |
| 2025-03-07 | 92.67 | $79.57 | 403721 |
| 2025-03-06 | 93.87 | $81.43 | 456600 |
| 2025-03-05 | 94.93 | $82.34 | 489400 |
| 2025-03-04 | 95.88 | $79.54 | 474900 |
| 2025-03-03 | 96.91 | $81.40 | 654200 |
| 2025-02-28 | 97.90 | $83.88 | 904200 |
| 2025-02-27 | 98.79 | $91.58 | 277434 |
| 2025-02-26 | 99.16 | $93.37 | 213800 |
| 2025-02-25 | 99.40 | $92.92 | 229800 |
| 2025-02-24 | 99.61 | $92.15 | 302300 |
| 2025-02-21 | 100.02 | $92.96 | 259145 |
| 2025-02-20 | 100.39 | $96.70 | 225517 |
| 2025-02-19 | 100.56 | $98.56 | 229841 |
| 2025-02-18 | 100.67 | $100.49 | 232200 |
| 2025-02-14 | 100.54 | $100.10 | 167100 |
| 2025-02-13 | 100.39 | $100.53 | 217800 |
| 2025-02-12 | 100.27 | $100.00 | 263946 |
| 2025-02-11 | 100.07 | $101.90 | 141500 |
| 2025-02-10 | 99.63 | $102.33 | 156204 |
| 2025-02-07 | 99.13 | $101.70 | 258651 |
| 2025-02-06 | 98.79 | $103.53 | 210017 |
| 2025-02-05 | 98.37 | $102.65 | 220612 |
| 2025-02-04 | 98.11 | $101.36 | 235700 |
| 2025-02-03 | 97.97 | $100.00 | 274600 |
| 2025-01-31 | 97.80 | $101.30 | 278300 |
| 2025-01-30 | 97.58 | $101.68 | 414500 |
| 2025-01-29 | 97.35 | $99.05 | 159600 |
| 2025-01-28 | 97.33 | $98.13 | 182500 |
| 2025-01-27 | 97.43 | $97.16 | 372827 |
| 2025-01-24 | 97.57 | $100.24 | 182510 |
| 2025-01-23 | 97.48 | $100.38 | 159109 |
| 2025-01-22 | 97.43 | $100.14 | 220141 |
| 2025-01-21 | 97.38 | $100.75 | 195717 |
| 2025-01-17 | 97.38 | $97.95 | 550335 |
| 2025-01-16 | 97.82 | $97.02 | 180045 |
| 2025-01-15 | 98.36 | $98.09 | 232945 |
| 2025-01-14 | 98.91 | $96.13 | 396506 |
| 2025-01-13 | 99.51 | $92.96 | 244033 |
| 2025-01-10 | 100.26 | $92.29 | 225506 |
| 2025-01-08 | 101.00 | $94.99 | 221200 |
| 2025-01-07 | 101.61 | $95.08 | 225846 |
| 2025-01-06 | 102.27 | $97.54 | 175132 |
| 2025-01-03 | 102.75 | $98.53 | 211621 |
| 2025-01-02 | 103.26 | $96.66 | 163300 |
| 2024-12-31 | 103.87 | $96.74 | 125400 |
| 2024-12-30 | 104.46 | $97.26 | 125100 |
| 2024-12-27 | 105.03 | $98.53 | 137300 |
| 2024-12-26 | 105.47 | $100.15 | 90501 |
| 2024-12-24 | 105.90 | $100.02 | 58500 |
| 2024-12-23 | 106.48 | $98.43 | 173600 |
| 2024-12-20 | 107.09 | $99.35 | 612600 |
| 2024-12-19 | 107.54 | $99.08 | 394946 |
| 2024-12-18 | 107.88 | $100.77 | 354923 |
| 2024-12-17 | 108.08 | $106.79 | 267847 |
| 2024-12-16 | 107.93 | $107.84 | 186146 |
| 2024-12-13 | 107.61 | $109.14 | 230601 |
| 2024-12-12 | 107.33 | $108.00 | 190746 |
| 2024-12-11 | 107.09 | $107.97 | 214451 |
| 2024-12-10 | 106.87 | $107.06 | 265734 |
| 2024-12-09 | 106.83 | $107.20 | 213147 |
| 2024-12-06 | 106.76 | $108.35 | 195312 |
| 2024-12-05 | 106.53 | $107.14 | 151600 |
| 2024-12-04 | 106.33 | $108.72 | 181479 |
| 2024-12-03 | 105.83 | $108.80 | 497689 |
| 2024-12-02 | 105.17 | $108.57 | 213900 |
| 2024-11-29 | 104.43 | $108.64 | 125100 |
| 2024-11-27 | 103.68 | $107.37 | 178500 |
| 2024-11-26 | 103.07 | $108.83 | 210000 |
| 2024-11-25 | 102.34 | $111.57 | 322416 |
| 2024-11-22 | 101.53 | $110.58 | 273161 |
| 2024-11-21 | 100.70 | $108.34 | 361638 |
| 2024-11-20 | 99.97 | $105.83 | 186700 |
| 2024-11-19 | 99.34 | $104.95 | 238923 |
| 2024-11-18 | 98.70 | $103.65 | 263808 |
| 2024-11-15 | 98.20 | $101.39 | 309031 |
| 2024-11-14 | 97.88 | $103.67 | 251318 |
| 2024-11-13 | 97.51 | $103.18 | 227700 |
| 2024-11-12 | 97.18 | $103.58 | 231500 |
| 2024-11-11 | 96.73 | $106.24 | 277659 |
| 2024-11-08 | 96.18 | $105.72 | 285000 |
| 2024-11-07 | 95.63 | $103.86 | 330850 |
| 2024-11-06 | 95.10 | $103.16 | 686561 |
| 2024-11-05 | 94.64 | $98.65 | 296534 |
| 2024-11-04 | 94.36 | $95.66 | 345400 |
| 2024-11-01 | 94.25 | $93.69 | 229700 |
| 2024-10-31 | 94.23 | $93.64 | 358100 |
| 2024-10-30 | 94.10 | $95.16 | 281600 |
| 2024-10-29 | 93.92 | $94.29 | 215650 |
| 2024-10-28 | 93.87 | $95.42 | 259225 |
| 2024-10-25 | 93.84 | $93.88 | 182936 |
| 2024-10-24 | 93.87 | $93.81 | 218734 |
| 2024-10-23 | 93.88 | $93.15 | 187100 |
| 2024-10-22 | 93.90 | $92.27 | 162428 |
| 2024-10-21 | 93.99 | $93.67 | 238245 |
| 2024-10-18 | 93.95 | $94.93 | 352738 |
| 2024-10-17 | 93.86 | $96.23 | 158025 |
| 2024-10-16 | 93.81 | $96.52 | 162200 |
| 2024-10-15 | 93.55 | $94.56 | 171924 |
| 2024-10-14 | 93.42 | $95.36 | 130600 |
| 2024-10-11 | 93.19 | $94.67 | 115043 |
| 2024-10-10 | 93.03 | $93.26 | 210949 |
| 2024-10-09 | 92.75 | $94.03 | 134014 |
| 2024-10-08 | 92.31 | $92.94 | 166620 |
| 2024-10-07 | 91.79 | $93.45 | 139104 |
| 2024-10-04 | 91.23 | $93.30 | 168037 |
| 2024-10-03 | 90.65 | $91.00 | 154900 |
| 2024-10-02 | 90.26 | $91.63 | 170212 |
| 2024-10-01 | 89.88 | $93.30 | 165000 |
| 2024-09-30 | 89.53 | $94.76 | 158600 |
| 2024-09-27 | 89.36 | $94.50 | 151800 |
| 2024-09-26 | 89.16 | $94.07 | 184600 |
| 2024-09-25 | 88.98 | $93.56 | 211000 |
| 2024-09-24 | 88.87 | $94.00 | 214900 |
| 2024-09-23 | 88.80 | $93.02 | 146428 |
| 2024-09-20 | 88.72 | $93.06 | 961500 |
| 2024-09-19 | 88.43 | $95.27 | 357323 |
| 2024-09-18 | 88.04 | $91.29 | 457600 |
| 2024-09-17 | 87.77 | $91.94 | 174033 |
| 2024-09-16 | 87.51 | $90.82 | 224248 |
| 2024-09-13 | 87.15 | $91.34 | 213000 |
| 2024-09-12 | 86.86 | $87.77 | 214909 |
| 2024-09-11 | 86.65 | $85.26 | 242912 |
| 2024-09-10 | 86.56 | $82.55 | 267600 |
| 2024-09-09 | 86.50 | $82.14 | 248100 |
| 2024-09-06 | 86.46 | $81.78 | 334000 |
| 2024-09-05 | 86.48 | $83.06 | 211442 |
| 2024-09-04 | 86.28 | $84.10 | 206100 |
| 2024-09-03 | 85.96 | $86.23 | 224000 |
| 2024-08-30 | 85.46 | $91.49 | 275412 |
| 2024-08-29 | 84.84 | $90.47 | 341821 |
| 2024-08-28 | 84.86 | $90.47 | 185500 |
| 2024-08-27 | 84.99 | $91.26 | 246500 |
| 2024-08-26 | 85.01 | $92.65 | 339229 |
| 2024-08-23 | 84.96 | $91.41 | 270589 |
| 2024-08-22 | 85.00 | $87.36 | 141400 |
| 2024-08-21 | 85.11 | $87.37 | 181107 |
| 2024-08-20 | 85.15 | $86.02 | 298500 |
| 2024-08-19 | 85.46 | $86.67 | 377943 |
| 2024-08-16 | 85.60 | $83.66 | 165100 |
| 2024-08-15 | 85.84 | $85.54 | 198900 |
| 2024-08-14 | 86.01 | $83.43 | 400426 |
| 2024-08-13 | 86.32 | $83.47 | 234202 |
| 2024-08-12 | 86.79 | $81.43 | 435700 |
| 2024-08-09 | 87.12 | $81.33 | 301700 |
| 2024-08-08 | 87.38 | $82.10 | 340800 |
| 2024-08-07 | 87.54 | $79.11 | 499200 |
| 2024-08-06 | 87.71 | $77.70 | 436800 |
| 2024-08-05 | 87.88 | $76.27 | 512800 |
| 2024-08-02 | 88.14 | $79.12 | 599900 |
| 2024-08-01 | 88.26 | $90.92 | 361200 |
| 2024-07-31 | 87.81 | $92.91 | 309141 |
| 2024-07-30 | 87.25 | $91.73 | 140000 |
| 2024-07-29 | 86.70 | $91.64 | 135146 |
| 2024-07-26 | 86.29 | $92.12 | 129917 |
| 2024-07-25 | 85.80 | $89.73 | 209600 |
| 2024-07-24 | 85.45 | $88.06 | 174100 |
| 2024-07-23 | 85.19 | $92.16 | 314739 |
| 2024-07-22 | 84.78 | $89.55 | 516500 |
| 2024-07-19 | 84.50 | $88.43 | 278410 |
| 2024-07-18 | 84.25 | $89.00 | 160300 |
| 2024-07-17 | 84.02 | $89.70 | 336000 |
| 2024-07-16 | 83.78 | $92.81 | 338300 |
| 2024-07-15 | 83.32 | $87.92 | 278231 |
| 2024-07-12 | 83.15 | $86.70 | 224541 |
| 2024-07-11 | 83.07 | $85.27 | 224600 |
| 2024-07-10 | 82.97 | $82.44 | 159106 |
| 2024-07-09 | 83.07 | $81.04 | 154027 |
| 2024-07-08 | 83.20 | $81.50 | 175008 |
| 2024-07-05 | 83.37 | $81.52 | 185400 |
| 2024-07-03 | 83.58 | $82.00 | 88400 |
| 2024-07-02 | 83.68 | $81.65 | 294739 |
| 2024-07-01 | 83.91 | $80.76 | 309540 |
| 2024-06-28 | 84.27 | $83.41 | 521002 |
| 2024-06-27 | 84.52 | $82.41 | 139200 |
| 2024-06-26 | 84.72 | $82.68 | 309832 |
| 2024-06-25 | 84.95 | $82.86 | 187000 |
| 2024-06-24 | 85.17 | $84.04 | 166500 |
| 2024-06-21 | 85.24 | $83.85 | 611113 |
| 2024-06-20 | 85.32 | $83.42 | 113300 |
| 2024-06-18 | 85.47 | $84.51 | 173407 |
| 2024-06-17 | 85.55 | $84.72 | 128805 |
| 2024-06-14 | 85.64 | $83.60 | 199500 |
| 2024-06-13 | 85.80 | $84.71 | 110525 |
| 2024-06-12 | 86.03 | $84.96 | 151400 |
| 2024-06-11 | 86.15 | $83.37 | 141700 |
| 2024-06-10 | 86.36 | $84.47 | 230400 |
| 2024-06-07 | 86.56 | $83.63 | 112617 |
| 2024-06-06 | 86.78 | $84.76 | 110939 |
| 2024-06-05 | 86.92 | $85.85 | 204717 |
| 2024-06-04 | 87.02 | $84.00 | 171626 |
| 2024-06-03 | 87.17 | $86.20 | 152422 |
| 2024-05-31 | 87.13 | $87.91 | 428422 |
| 2024-05-30 | 86.61 | $88.44 | 402500 |
| 2024-05-29 | 86.01 | $86.49 | 182100 |
| 2024-05-28 | 85.49 | $87.18 | 164909 |
| 2024-05-24 | 85.04 | $87.24 | 219619 |
| 2024-05-23 | 84.55 | $85.58 | 377900 |
| 2024-05-22 | 84.10 | $85.41 | 169800 |
| 2024-05-21 | 83.67 | $86.28 | 199300 |
| 2024-05-20 | 83.24 | $86.18 | 128500 |
| 2024-05-17 | 82.74 | $86.57 | 202001 |
| 2024-05-16 | 82.20 | $86.82 | 175900 |
| 2024-05-15 | 81.65 | $89.24 | 156630 |
| 2024-05-14 | 81.03 | $87.41 | 156526 |
| 2024-05-13 | 80.61 | $87.63 | 108500 |
| 2024-05-10 | 80.24 | $88.31 | 126800 |
| 2024-05-09 | 79.86 | $88.15 | 173500 |
| 2024-05-08 | 79.56 | $87.57 | 174300 |
| 2024-05-07 | 79.25 | $87.85 | 310600 |
| 2024-05-06 | 79.04 | $87.01 | 392606 |
| 2024-05-03 | 78.89 | $85.33 | 560749 |
| 2024-05-02 | 78.80 | $77.60 | 270203 |
| 2024-05-01 | 79.03 | $76.40 | 278100 |
| 2024-04-30 | 79.39 | $76.02 | 169300 |
| 2024-04-29 | 79.74 | $78.22 | 229200 |
| 2024-04-26 | 80.04 | $77.34 | 169126 |
| 2024-04-25 | 80.47 | $76.70 | 258700 |
| 2024-04-24 | 80.93 | $76.86 | 226300 |
| 2024-04-23 | 81.32 | $77.62 | 485305 |
| 2024-04-22 | 81.65 | $76.06 | 484800 |
| 2024-04-19 | 82.07 | $75.88 | 464700 |
| 2024-04-18 | 82.54 | $75.78 | 325200 |
| 2024-04-17 | 82.92 | $76.87 | 262407 |
| 2024-04-16 | 83.19 | $79.02 | 237200 |
| 2024-04-15 | 83.27 | $80.29 | 118301 |
| 2024-04-12 | 83.34 | $80.58 | 190503 |
| 2024-04-11 | 83.35 | $82.14 | 162900 |
| 2024-04-10 | 83.36 | $81.45 | 171330 |
| 2024-04-09 | 83.43 | $83.62 | 143125 |
| 2024-04-08 | 83.44 | $84.01 | 148832 |
| 2024-04-05 | 83.48 | $83.62 | 317713 |
| 2024-04-04 | 83.58 | $82.05 | 471800 |
| 2024-04-03 | 83.66 | $83.60 | 235800 |
| 2024-04-02 | 83.63 | $83.14 | 241903 |
| 2024-04-01 | 83.72 | $84.19 | 162825 |
| 2024-03-28 | 83.68 | $85.86 | 219929 |
| 2024-03-27 | 83.54 | $86.00 | 138300 |
| 2024-03-26 | 83.33 | $84.70 | 128900 |
| 2024-03-25 | 83.20 | $84.10 | 143805 |
| 2024-03-22 | 83.05 | $84.58 | 110000 |
| 2024-03-21 | 82.89 | $85.15 | 187221 |
| 2024-03-20 | 82.76 | $83.51 | 206748 |
| 2024-03-19 | 82.65 | $82.10 | 115100 |
| 2024-03-18 | 82.59 | $80.76 | 155911 |
| 2024-03-15 | 82.70 | $81.60 | 462021 |
| 2024-03-14 | 82.81 | $80.89 | 173115 |
| 2024-03-13 | 82.83 | $82.23 | 169100 |
| 2024-03-12 | 82.72 | $82.88 | 152300 |
| 2024-03-11 | 82.79 | $83.86 | 161524 |
| 2024-03-08 | 82.77 | $84.72 | 214126 |
| 2024-03-07 | 82.67 | $85.71 | 172313 |
| 2024-03-06 | 82.46 | $83.53 | 184500 |
| 2024-03-05 | 82.31 | $83.16 | 223700 |
| 2024-03-04 | 82.17 | $84.85 | 252200 |
| 2024-03-01 | 81.96 | $83.45 | 222846 |
| 2024-02-29 | 81.82 | $83.00 | 278600 |
| 2024-02-28 | 81.59 | $81.74 | 148822 |
| 2024-02-27 | 81.51 | $82.08 | 220600 |
| 2024-02-26 | 81.42 | $81.18 | 308400 |
| 2024-02-23 | 81.29 | $81.31 | 361000 |
| 2024-02-22 | 81.14 | $82.60 | 225100 |
| 2024-02-21 | 80.84 | $81.32 | 182400 |
| 2024-02-20 | 80.66 | $80.92 | 201225 |
| 2024-02-16 | 80.60 | $82.91 | 198400 |
| 2024-02-15 | 80.43 | $83.86 | 286103 |
| 2024-02-14 | 80.16 | $81.34 | 302700 |
| 2024-02-13 | 79.96 | $79.89 | 335931 |
| 2024-02-12 | 79.90 | $84.38 | 193328 |
| 2024-02-09 | 79.63 | $83.52 | 150920 |
| 2024-02-08 | 79.39 | $82.57 | 153900 |
| 2024-02-07 | 79.21 | $81.57 | 168505 |
| 2024-02-06 | 79.04 | $80.54 | 140700 |
| 2024-02-05 | 78.98 | $80.31 | 186800 |
| 2024-02-02 | 78.88 | $80.74 | 126339 |
| 2024-02-01 | 78.77 | $80.64 | 238400 |
| 2024-01-31 | 78.69 | $78.28 | 249900 |
| 2024-01-30 | 78.87 | $80.19 | 140959 |
| 2024-01-29 | 79.00 | $80.34 | 235257 |
| 2024-01-26 | 79.16 | $78.52 | 106519 |
| 2024-01-25 | 79.43 | $78.31 | 237900 |
| 2024-01-24 | 79.70 | $76.68 | 339700 |
| 2024-01-23 | 80.04 | $77.71 | 295135 |
| 2024-01-22 | 80.27 | $79.76 | 307600 |
| 2024-01-19 | 80.33 | $79.49 | 276900 |
| 2024-01-18 | 80.41 | $78.48 | 244200 |
| 2024-01-17 | 80.50 | $77.24 | 256800 |
| 2024-01-16 | 80.64 | $78.76 | 280100 |
| 2024-01-12 | 80.70 | $78.93 | 125900 |
| 2024-01-11 | 80.72 | $78.80 | 148147 |
| 2024-01-10 | 80.70 | $78.82 | 139100 |
| 2024-01-09 | 80.68 | $78.23 | 152500 |
| 2024-01-08 | 80.66 | $79.32 | 152807 |
| 2024-01-05 | 80.57 | $78.37 | 252900 |
| 2024-01-04 | 80.47 | $78.46 | 331600 |
| 2024-01-03 | 80.34 | $79.05 | 218700 |
| 2024-01-02 | 80.21 | $82.03 | 214848 |
| 2023-12-29 | 79.88 | $82.64 | 160400 |
| 2023-12-28 | 79.45 | $83.58 | 128500 |
| 2023-12-27 | 78.96 | $84.01 | 143034 |
| 2023-12-26 | 78.41 | $83.62 | 261600 |
| 2023-12-22 | 77.92 | $83.42 | 162523 |
| 2023-12-21 | 77.45 | $82.40 | 313500 |
| 2023-12-20 | 77.05 | $80.99 | 306531 |
| 2023-12-19 | 76.67 | $81.07 | 371532 |
| 2023-12-18 | 76.30 | $80.16 | 230530 |
| 2023-12-15 | 75.99 | $80.09 | 617500 |
| 2023-12-14 | 75.62 | $80.07 | 348005 |
| 2023-12-13 | 75.25 | $79.28 | 310338 |
| 2023-12-12 | 74.98 | $78.37 | 193000 |
| 2023-12-11 | 74.58 | $78.53 | 128600 |
| 2023-12-08 | 74.12 | $77.77 | 207121 |
| 2023-12-07 | 73.63 | $77.55 | 251500 |
| 2023-12-06 | 73.15 | $76.23 | 156444 |
| 2023-12-05 | 72.69 | $75.98 | 147600 |
| 2023-12-04 | 72.29 | $76.40 | 131800 |
| 2023-12-01 | 71.85 | $75.36 | 222648 |
| 2023-11-30 | 71.34 | $74.20 | 242605 |
| 2023-11-29 | 71.11 | $73.63 | 146000 |
| 2023-11-28 | 70.88 | $72.98 | 177200 |
| 2023-11-27 | 70.66 | $73.87 | 145114 |
| 2023-11-24 | 70.32 | $74.10 | 47729 |
| 2023-11-22 | 70.00 | $74.30 | 144605 |
| 2023-11-21 | 69.67 | $73.54 | 283900 |
| 2023-11-20 | 69.41 | $73.50 | 171000 |
| 2023-11-17 | 69.16 | $74.12 | 292000 |
| 2023-11-16 | 68.89 | $72.57 | 232043 |
| 2023-11-15 | 68.69 | $72.63 | 377400 |
| 2023-11-14 | 68.52 | $74.04 | 339100 |
| 2023-11-13 | 68.38 | $70.28 | 348400 |
| 2023-11-10 | 68.35 | $69.30 | 267708 |
| 2023-11-09 | 68.29 | $67.94 | 252816 |
| 2023-11-08 | 68.35 | $67.96 | 251100 |
| 2023-11-07 | 68.55 | $67.13 | 376100 |
| 2023-11-06 | 68.75 | $67.95 | 490830 |
| 2023-11-03 | 68.89 | $67.66 | 509403 |
| 2023-11-02 | 69.08 | $65.14 | 713800 |
| 2023-11-01 | 69.36 | $69.56 | 168800 |
| 2023-10-31 | 69.43 | $69.07 | 129800 |
| 2023-10-30 | 69.49 | $68.57 | 150400 |
| 2023-10-27 | 69.58 | $66.97 | 157000 |
| 2023-10-26 | 69.83 | $67.86 | 158811 |
| 2023-10-25 | 70.14 | $67.66 | 106548 |
| 2023-10-24 | 70.46 | $68.23 | 124348 |
| 2023-10-23 | 70.71 | $68.61 | 219500 |
| 2023-10-20 | 70.97 | $68.61 | 276700 |
| 2023-10-19 | 71.22 | $68.60 | 243200 |
| 2023-10-18 | 71.42 | $69.22 | 242700 |
| 2023-10-17 | 71.65 | $71.36 | 321222 |
| 2023-10-16 | 71.85 | $69.57 | 109700 |
| 2023-10-13 | 72.11 | $68.20 | 171600 |
| 2023-10-12 | 72.44 | $69.14 | 214900 |
| 2023-10-11 | 72.73 | $71.85 | 114244 |
| 2023-10-10 | 72.83 | $71.13 | 333615 |
| 2023-10-09 | 73.07 | $70.80 | 116108 |
| 2023-10-06 | 73.29 | $71.40 | 221749 |
| 2023-10-05 | 73.46 | $70.87 | 329800 |
| 2023-10-04 | 73.70 | $70.88 | 190800 |
| 2023-10-03 | 73.92 | $70.29 | 227900 |
| 2023-10-02 | 74.10 | $70.34 | 390100 |
| 2023-09-29 | 74.53 | $71.90 | 297516 |
| 2023-09-28 | 74.84 | $74.15 | 386300 |
| 2023-09-27 | 75.06 | $74.03 | 173415 |
| 2023-09-26 | 75.24 | $73.21 | 367100 |
| 2023-09-25 | 75.42 | $73.90 | 137900 |
| 2023-09-22 | 75.55 | $73.57 | 180712 |
| 2023-09-21 | 75.62 | $72.64 | 170600 |
| 2023-09-20 | 75.82 | $73.79 | 142400 |
| 2023-09-19 | 75.92 | $75.27 | 139600 |
| 2023-09-18 | 75.96 | $74.81 | 103735 |
| 2023-09-15 | 75.98 | $74.75 | 633525 |
| 2023-09-14 | 76.02 | $74.97 | 152107 |
| 2023-09-13 | 76.11 | $73.99 | 188649 |
| 2023-09-12 | 76.32 | $75.81 | 142701 |
| 2023-09-11 | 76.39 | $75.23 | 158934 |
| 2023-09-08 | 76.56 | $74.77 | 161308 |
| 2023-09-07 | 76.69 | $75.67 | 190400 |
| 2023-09-06 | 76.75 | $75.32 | 204900 |
| 2023-09-05 | 76.80 | $73.91 | 291907 |
| 2023-09-01 | 77.02 | $78.81 | 107200 |
| 2023-08-31 | 76.98 | $78.22 | 194400 |
| 2023-08-30 | 76.87 | $78.61 | 152500 |
| 2023-08-29 | 76.74 | $77.60 | 90630 |
| 2023-08-28 | 76.70 | $76.80 | 86500 |
| 2023-08-25 | 76.72 | $76.51 | 122004 |
| 2023-08-24 | 76.66 | $74.99 | 175225 |
| 2023-08-23 | 76.65 | $76.59 | 87244 |
| 2023-08-22 | 76.63 | $75.77 | 113600 |
| 2023-08-21 | 76.65 | $76.05 | 151902 |
| 2023-08-18 | 76.64 | $75.22 | 147047 |
| 2023-08-17 | 76.66 | $75.46 | 210739 |
| 2023-08-16 | 76.69 | $76.77 | 228300 |
| 2023-08-15 | 76.64 | $78.35 | 223105 |
| 2023-08-14 | 76.57 | $77.24 | 182000 |
| 2023-08-11 | 76.51 | $78.45 | 216700 |
| 2023-08-10 | 76.36 | $77.40 | 196244 |
| 2023-08-09 | 76.31 | $77.02 | 278350 |
| 2023-08-08 | 76.27 | $76.27 | 256500 |
| 2023-08-07 | 76.31 | $78.24 | 270500 |
| 2023-08-04 | 76.23 | $77.99 | 451100 |
| 2023-08-03 | 76.10 | $76.02 | 296600 |
| 2023-08-02 | 76.04 | $76.10 | 240533 |
| 2023-08-01 | 76.04 | $76.77 | 401420 |
| 2023-07-31 | 76.02 | $77.18 | 160900 |
| 2023-07-28 | 75.95 | $75.34 | 370844 |
| 2023-07-27 | 75.95 | $74.72 | 197700 |
| 2023-07-26 | 75.93 | $76.33 | 224224 |
| 2023-07-25 | 75.82 | $76.00 | 229126 |
| 2023-07-24 | 75.61 | $75.98 | 196200 |
| 2023-07-21 | 75.40 | $75.62 | 268400 |
| 2023-07-20 | 75.32 | $76.10 | 172300 |
| 2023-07-19 | 75.26 | $75.70 | 519300 |
| 2023-07-18 | 75.14 | $77.01 | 146400 |
| 2023-07-17 | 74.86 | $75.89 | 461300 |
| 2023-07-14 | 74.67 | $75.50 | 245523 |
| 2023-07-13 | 74.56 | $76.33 | 428313 |
| 2023-07-12 | 74.44 | $76.37 | 324629 |
| 2023-07-11 | 74.28 | $77.09 | 148700 |
| 2023-07-10 | 74.09 | $76.47 | 199320 |
| 2023-07-07 | 73.93 | $75.46 | 263200 |
| 2023-07-06 | 73.84 | $74.74 | 197185 |
| 2023-07-05 | 73.61 | $76.16 | 237142 |
| 2023-07-03 | 73.22 | $76.41 | 94017 |
| 2023-06-30 | 72.91 | $75.77 | 212368 |
| 2023-06-29 | 72.45 | $75.42 | 176200 |
| 2023-06-28 | 71.96 | $74.15 | 267800 |
| 2023-06-27 | 71.58 | $74.18 | 596400 |
| 2023-06-26 | 71.23 | $71.94 | 183562 |
| 2023-06-23 | 70.99 | $71.59 | 991428 |
| 2023-06-22 | 70.75 | $74.09 | 312313 |
| 2023-06-21 | 70.48 | $74.90 | 280317 |
| 2023-06-20 | 70.17 | $73.24 | 392700 |
| 2023-06-16 | 69.95 | $71.52 | 987300 |
| 2023-06-15 | 69.85 | $72.09 | 237019 |
| 2023-06-14 | 69.73 | $73.23 | 254000 |
| 2023-06-13 | 69.49 | $73.92 | 254945 |
| 2023-06-12 | 69.22 | $73.28 | 216400 |
| 2023-06-09 | 69.00 | $73.18 | 235432 |
| 2023-06-08 | 68.77 | $73.33 | 182130 |
| 2023-06-07 | 68.55 | $73.58 | 373700 |
| 2023-06-06 | 68.28 | $70.27 | 356739 |
| 2023-06-05 | 68.16 | $68.37 | 198331 |
| 2023-06-02 | 68.10 | $70.11 | 179000 |
| 2023-06-01 | 67.94 | $66.59 | 188600 |
| 2023-05-31 | 67.99 | $65.66 | 195221 |
| 2023-05-30 | 68.17 | $66.48 | 151200 |
| 2023-05-26 | 68.32 | $67.25 | 213638 |
| 2023-05-25 | 68.33 | $67.13 | 200340 |
| 2023-05-24 | 67.97 | $66.78 | 188602 |
| 2023-05-23 | 67.55 | $68.60 | 180000 |
| 2023-05-22 | 67.05 | $68.75 | 170307 |
| 2023-05-19 | 66.59 | $68.88 | 119300 |
| 2023-05-18 | 66.16 | $69.42 | 175800 |
| 2023-05-17 | 65.71 | $69.86 | 192708 |
| 2023-05-16 | 65.21 | $68.32 | 194600 |
| 2023-05-15 | 64.78 | $68.63 | 95332 |
| 2023-05-12 | 64.36 | $68.89 | 165800 |
| 2023-05-11 | 63.91 | $68.45 | 176500 |
| 2023-05-10 | 63.50 | $69.02 | 114300 |
| 2023-05-09 | 63.10 | $68.23 | 194827 |
| 2023-05-08 | 62.72 | $67.81 | 194601 |
| 2023-05-05 | 62.32 | $67.20 | 213800 |
| 2023-05-04 | 61.89 | $66.75 | 305100 |
| 2023-05-03 | 61.47 | $67.59 | 256200 |
| 2023-05-02 | 61.10 | $69.31 | 414840 |
| 2023-05-01 | 60.77 | $69.45 | 331123 |
| 2023-04-28 | 60.46 | $67.54 | 370400 |
| 2023-04-27 | 60.16 | $59.95 | 170226 |
| 2023-04-26 | 60.23 | $58.33 | 175500 |
| 2023-04-25 | 60.38 | $58.67 | 173611 |
| 2023-04-24 | 60.49 | $59.47 | 97818 |
| 2023-04-21 | 60.54 | $60.38 | 159207 |
| 2023-04-20 | 60.58 | $60.31 | 116600 |
| 2023-04-19 | 60.58 | $59.86 | 176600 |
| 2023-04-18 | 60.72 | $59.80 | 93700 |
| 2023-04-17 | 60.79 | $60.13 | 92500 |
| 2023-04-14 | 60.84 | $59.91 | 98100 |
| 2023-04-13 | 60.97 | $60.29 | 128500 |
| 2023-04-12 | 60.93 | $60.93 | 90900 |
| 2023-04-11 | 60.73 | $60.62 | 177632 |
| 2023-04-10 | 60.55 | $59.81 | 161205 |
| 2023-04-06 | 60.46 | $58.68 | 184422 |
| 2023-04-05 | 60.51 | $58.29 | 346648 |
| 2023-04-04 | 60.63 | $60.25 | 199500 |
| 2023-04-03 | 60.67 | $62.81 | 205900 |
| 2023-03-31 | 60.58 | $63.11 | 256724 |
| 2023-03-30 | 60.50 | $61.60 | 143425 |
| 2023-03-29 | 60.50 | $61.25 | 134400 |
| 2023-03-28 | 60.49 | $61.37 | 243900 |
| 2023-03-27 | 60.45 | $60.84 | 166519 |
| 2023-03-24 | 60.53 | $60.64 | 454425 |
| 2023-03-23 | 60.64 | $61.10 | 225021 |
| 2023-03-22 | 60.46 | $60.22 | 211724 |
| 2023-03-21 | 60.30 | $62.72 | 244231 |
| 2023-03-20 | 59.99 | $61.27 | 300143 |
| 2023-03-17 | 59.85 | $61.03 | 895946 |
| 2023-03-16 | 59.76 | $62.53 | 508947 |
| 2023-03-15 | 59.61 | $59.47 | 1.2M |
| 2023-03-14 | 59.55 | $56.98 | 1.3M |
| 2023-03-13 | 59.62 | $57.03 | 371600 |
| 2023-03-10 | 59.65 | $58.01 | 256535 |
| 2023-03-09 | 59.63 | $59.68 | 120900 |
| 2023-03-08 | 59.60 | $60.74 | 142200 |
| 2023-03-07 | 59.54 | $61.03 | 239930 |
| 2023-03-06 | 59.41 | $60.97 | 276622 |
| 2023-03-03 | 59.33 | $61.54 | 373800 |
| 2023-03-02 | 59.26 | $61.52 | 260002 |
| 2023-03-01 | 59.13 | $61.01 | 303014 |
| 2023-02-28 | 59.04 | $60.60 | 655644 |
| 2023-02-27 | 58.93 | $62.43 | 357300 |
| 2023-02-24 | 58.73 | $62.91 | 539500 |
| 2023-02-23 | 58.47 | $57.50 | 147400 |
| 2023-02-22 | 58.40 | $57.05 | 192500 |
| 2023-02-21 | 58.33 | $56.40 | 164809 |
| 2023-02-17 | 58.30 | $58.48 | 137444 |
| 2023-02-16 | 58.12 | $59.27 | 132300 |
| 2023-02-15 | 57.91 | $59.58 | 108100 |
| 2023-02-14 | 57.75 | $58.32 | 85934 |
| 2023-02-13 | 57.71 | $58.32 | 106000 |
| 2023-02-10 | 57.73 | $57.60 | 71100 |
| 2023-02-09 | 57.78 | $57.73 | 87400 |
| 2023-02-08 | 57.79 | $59.02 | 115300 |
| 2023-02-07 | 57.61 | $59.54 | 149400 |
| 2023-02-06 | 57.30 | $58.44 | 99404 |
| 2023-02-03 | 57.06 | $59.40 | 194600 |
| 2023-02-02 | 56.70 | $60.09 | 174846 |
| 2023-02-01 | 56.35 | $58.90 | 189400 |
| 2023-01-31 | 56.11 | $59.27 | 302622 |
| 2023-01-30 | 55.86 | $58.39 | 154300 |
| 2023-01-27 | 55.69 | $58.34 | 152200 |
| 2023-01-26 | 55.48 | $57.74 | 133748 |
| 2023-01-25 | 55.36 | $56.09 | 247815 |
| 2023-01-24 | 55.34 | $55.69 | 110814 |
| 2023-01-23 | 55.31 | $55.82 | 136836 |
| 2023-01-20 | 55.29 | $54.89 | 162400 |
| 2023-01-19 | 55.32 | $55.03 | 125710 |
| 2023-01-18 | 55.35 | $56.32 | 272801 |
| 2023-01-17 | 55.26 | $57.67 | 131144 |
| 2023-01-13 | 55.16 | $58.68 | 108929 |
| 2023-01-12 | 55.10 | $58.60 | 164700 |
| 2023-01-11 | 55.06 | $57.79 | 168846 |
| 2023-01-10 | 55.13 | $55.49 | 192800 |
| 2023-01-09 | 55.31 | $53.34 | 476139 |
| 2023-01-06 | 55.60 | $53.74 | 289515 |
| 2023-01-05 | 55.83 | $52.11 | 178028 |
| 2023-01-04 | 56.27 | $53.14 | 172231 |
| 2023-01-03 | 56.67 | $54.01 | 295702 |
| 2022-12-30 | 57.12 | $54.34 | 176044 |
| 2022-12-29 | 57.54 | $54.99 | 165149 |
| 2022-12-28 | 57.85 | $54.06 | 118422 |
| 2022-12-27 | 58.09 | $55.38 | 78800 |
| 2022-12-23 | 58.24 | $55.69 | 83300 |
| 2022-12-22 | 58.42 | $55.20 | 136623 |
| 2022-12-21 | 58.61 | $55.24 | 196149 |
| 2022-12-20 | 58.83 | $55.65 | 231900 |
| 2022-12-19 | 59.06 | $55.59 | 233042 |
| 2022-12-16 | 59.25 | $54.53 | 1.6M |
| 2022-12-15 | 59.48 | $55.54 | 171000 |
| 2022-12-14 | 59.67 | $57.48 | 210036 |
| 2022-12-13 | 59.77 | $57.89 | 217622 |
| 2022-12-12 | 59.83 | $59.23 | 180521 |
| 2022-12-09 | 59.81 | $58.95 | 157600 |
| 2022-12-08 | 59.74 | $59.26 | 104800 |
| 2022-12-07 | 59.57 | $58.28 | 162802 |
| 2022-12-06 | 59.47 | $60.85 | 201100 |
| 2022-12-05 | 59.40 | $61.21 | 285200 |
| 2022-12-02 | 59.37 | $63.01 | 204518 |
| 2022-12-01 | 59.37 | $62.76 | 282900 |
| 2022-11-30 | 59.37 | $61.10 | 247545 |
| 2022-11-29 | 59.55 | $59.02 | 145300 |
| 2022-11-28 | 59.81 | $58.29 | 145405 |
| 2022-11-25 | 60.13 | $59.38 | 66500 |
| 2022-11-23 | 60.29 | $58.87 | 160300 |
| 2022-11-22 | 60.43 | $59.65 | 128700 |
| 2022-11-21 | 60.55 | $60.32 | 167100 |
| 2022-11-18 | 60.55 | $59.42 | 182035 |
| 2022-11-17 | 60.57 | $59.12 | 178345 |
| 2022-11-16 | 60.54 | $59.21 | 261600 |
| 2022-11-15 | 60.58 | $59.65 | 139400 |
| 2022-11-14 | 60.68 | $58.95 | 215800 |
| 2022-11-11 | 60.69 | $58.80 | 252600 |
| 2022-11-10 | 60.61 | $57.61 | 244800 |
| 2022-11-09 | 60.71 | $55.84 | 213009 |
| 2022-11-08 | 60.84 | $56.43 | 425800 |
| 2022-11-07 | 61.15 | $59.32 | 171339 |
| 2022-11-04 | 61.24 | $60.67 | 186325 |
| 2022-11-03 | 61.26 | $63.06 | 259740 |
| 2022-11-02 | 61.23 | $62.62 | 218514 |
| 2022-11-01 | 61.24 | $64.83 | 142300 |
| 2022-10-31 | 61.17 | $64.20 | 218858 |
| 2022-10-28 | 60.99 | $64.58 | 292244 |
| 2022-10-27 | 60.62 | $62.59 | 122233 |
| 2022-10-26 | 60.32 | $61.82 | 152748 |
| 2022-10-25 | 60.07 | $61.90 | 147900 |
| 2022-10-24 | 59.72 | $60.31 | 95200 |
| 2022-10-21 | 59.41 | $59.97 | 139205 |
| 2022-10-20 | 59.14 | $58.42 | 180600 |
| 2022-10-19 | 59.06 | $60.06 | 137000 |
| 2022-10-18 | 58.92 | $61.70 | 297144 |
| 2022-10-17 | 58.70 | $59.01 | 262400 |
| 2022-10-14 | 58.66 | $57.32 | 170510 |
| 2022-10-13 | 58.60 | $59.47 | 292100 |
| 2022-10-12 | 58.48 | $58.56 | 344411 |
| 2022-10-11 | 58.40 | $62.53 | 366048 |
| 2022-10-10 | 58.14 | $61.08 | 108100 |
| 2022-10-07 | 58.08 | $61.25 | 176500 |
| 2022-10-06 | 57.96 | $62.29 | 171737 |
| 2022-10-05 | 57.80 | $62.85 | 183347 |
| 2022-10-04 | 57.62 | $63.52 | 364647 |
| 2022-10-03 | 57.30 | $60.55 | 331815 |
| 2022-09-30 | 57.09 | $57.18 | 426521 |
| 2022-09-29 | 57.11 | $56.65 | 190200 |
| 2022-09-28 | 57.20 | $56.76 | 277429 |
| 2022-09-27 | 57.35 | $54.85 | 211100 |
| 2022-09-26 | 57.65 | $54.22 | 131720 |
| 2022-09-23 | 58.04 | $54.53 | 114443 |
| 2022-09-22 | 58.52 | $56.80 | 187537 |
| 2022-09-21 | 58.82 | $57.29 | 112236 |
| 2022-09-20 | 59.08 | $57.38 | 141000 |
| 2022-09-19 | 59.33 | $58.11 | 143900 |
| 2022-09-16 | 59.64 | $56.15 | 382000 |
| 2022-09-15 | 60.05 | $56.98 | 204823 |
| 2022-09-14 | 60.38 | $57.05 | 119400 |
| 2022-09-13 | 60.76 | $57.39 | 111336 |
| 2022-09-12 | 61.14 | $59.71 | 118627 |
| 2022-09-09 | 61.39 | $59.03 | 84819 |
| 2022-09-08 | 61.63 | $58.95 | 106300 |
| 2022-09-07 | 61.88 | $59.27 | 185233 |
| 2022-09-06 | 62.02 | $57.21 | 201200 |
| 2022-09-02 | 62.25 | $56.38 | 157147 |
| 2022-09-01 | 62.46 | $57.47 | 195813 |
| 2022-08-31 | 62.53 | $58.45 | 283428 |
| 2022-08-30 | 62.17 | $59.70 | 158207 |
| 2022-08-29 | 61.78 | $60.93 | 136200 |
| 2022-08-26 | 61.34 | $62.04 | 96300 |
| 2022-08-25 | 60.81 | $64.20 | 104338 |
| 2022-08-24 | 60.17 | $62.71 | 112800 |
| 2022-08-23 | 59.52 | $62.44 | 132300 |
| 2022-08-22 | 58.85 | $62.42 | 140100 |
| 2022-08-19 | 58.15 | $64.28 | 216600 |
| 2022-08-18 | 57.35 | $64.41 | 143100 |
| 2022-08-17 | 56.57 | $63.46 | 305500 |
| 2022-08-16 | 55.80 | $64.71 | 179947 |
| 2022-08-15 | 54.92 | $64.99 | 159500 |
| 2022-08-12 | 53.95 | $64.84 | 176623 |
| 2022-08-11 | 53.00 | $63.72 | 144006 |
| 2022-08-10 | 52.05 | $64.06 | 163805 |
| 2022-08-09 | 51.08 | $62.00 | 252125 |
| 2022-08-08 | 50.23 | $61.87 | 344300 |
| 2022-08-05 | 49.39 | $60.44 | 246100 |
| 2022-08-04 | 48.65 | $58.93 | 303424 |
| 2022-08-03 | 47.99 | $51.30 | 108635 |
| 2022-08-02 | 47.69 | $51.78 | 144200 |
| 2022-08-01 | 47.41 | $52.12 | 120600 |
| 2022-07-29 | 47.12 | $51.56 | 143445 |
| 2022-07-28 | 46.86 | $51.44 | 162300 |
| 2022-07-27 | 46.58 | $49.70 | 110717 |
| 2022-07-26 | 46.42 | $48.89 | 105300 |
| 2022-07-25 | 46.33 | $48.51 | 121000 |
| 2022-07-22 | 46.26 | $48.25 | 144033 |
| 2022-07-21 | 46.15 | $48.88 | 163300 |
| 2022-07-20 | 46.02 | $47.97 | 263900 |
| 2022-07-19 | 45.97 | $47.08 | 218208 |
| 2022-07-18 | 45.93 | $45.68 | 109900 |
| 2022-07-15 | 45.92 | $45.74 | 156822 |
| 2022-07-14 | 46.13 | $44.79 | 103800 |
| 2022-07-13 | 46.40 | $44.72 | 91722 |
| 2022-07-12 | 46.68 | $45.01 | 142547 |
| 2022-07-11 | 47.06 | $45.09 | 78249 |
| 2022-07-08 | 47.49 | $45.49 | 103613 |
| 2022-07-07 | 47.90 | $45.70 | 100200 |
| 2022-07-06 | 48.34 | $45.41 | 131500 |
| 2022-07-05 | 48.80 | $46.15 | 218203 |
| 2022-07-01 | 49.15 | $46.31 | 145500 |
| 2022-06-30 | 49.52 | $46.43 | 201400 |
| 2022-06-29 | 49.85 | $45.73 | 107301 |
| 2022-06-28 | 50.21 | $46.50 | 181200 |
| 2022-06-27 | 50.60 | $47.25 | 197200 |
| 2022-06-24 | 50.87 | $46.99 | 586025 |
| 2022-06-23 | 51.12 | $46.03 | 166200 |
| 2022-06-22 | 51.41 | $46.30 | 166216 |
| 2022-06-21 | 51.68 | $46.90 | 223032 |
| 2022-06-17 | 51.95 | $46.36 | 438600 |
| 2022-06-16 | 52.33 | $45.43 | 343700 |
| 2022-06-15 | 52.74 | $50.08 | 178600 |
| 2022-06-14 | 52.91 | $50.16 | 136000 |
| 2022-06-13 | 53.00 | $50.27 | 195400 |
| 2022-06-10 | 53.09 | $52.62 | 108734 |
| 2022-06-09 | 53.04 | $53.78 | 169400 |
| 2022-06-08 | 52.87 | $53.61 | 101116 |
| 2022-06-07 | 52.70 | $54.41 | 106140 |
| 2022-06-06 | 52.52 | $54.59 | 190900 |
| 2022-06-03 | 52.41 | $53.33 | 112027 |
| 2022-06-02 | 52.40 | $53.71 | 135545 |
| 2022-06-01 | 52.50 | $52.91 | 114300 |
| 2022-05-31 | 52.60 | $52.87 | 177144 |
| 2022-05-27 | 52.67 | $54.47 | 252543 |
| 2022-05-26 | 52.62 | $52.59 | 111900 |
| 2022-05-25 | 52.65 | $51.93 | 126400 |
| 2022-05-24 | 52.68 | $51.86 | 206719 |
| 2022-05-23 | 52.75 | $51.74 | 171535 |
| 2022-05-20 | 52.85 | $52.31 | 167900 |
| 2022-05-19 | 52.95 | $53.84 | 266921 |
| 2022-05-18 | 52.99 | $53.69 | 299218 |
| 2022-05-17 | 53.11 | $53.56 | 228124 |
| 2022-05-16 | 53.24 | $51.89 | 141339 |
| 2022-05-13 | 53.39 | $52.16 | 202000 |
| 2022-05-12 | 53.50 | $51.50 | 308800 |
| 2022-05-11 | 53.69 | $50.36 | 221820 |
| 2022-05-10 | 53.94 | $50.32 | 214700 |
| 2022-05-09 | 54.16 | $50.78 | 196114 |
| 2022-05-06 | 54.36 | $52.40 | 208347 |
| 2022-05-05 | 54.52 | $53.06 | 120539 |
| 2022-05-04 | 54.63 | $55.81 | 311900 |
| 2022-05-03 | 54.64 | $54.86 | 181401 |
| 2022-05-02 | 54.76 | $54.28 | 338400 |
| 2022-04-29 | 54.94 | $53.53 | 283800 |
| 2022-04-28 | 55.13 | $53.13 | 146500 |
| 2022-04-27 | 55.34 | $52.60 | 201700 |
| 2022-04-26 | 55.61 | $53.11 | 248200 |
| 2022-04-25 | 55.85 | $53.83 | 213102 |
| 2022-04-22 | 56.07 | $54.24 | 195810 |
| 2022-04-21 | 56.23 | $54.78 | 306744 |
| 2022-04-20 | 56.34 | $56.08 | 303400 |
| 2022-04-19 | 56.43 | $56.01 | 139400 |
| 2022-04-18 | 56.55 | $54.88 | 160312 |
| 2022-04-14 | 56.68 | $54.44 | 142913 |
| 2022-04-13 | 56.86 | $55.21 | 169600 |
| 2022-04-12 | 57.01 | $55.35 | 177044 |
| 2022-04-11 | 57.09 | $54.85 | 254011 |
| 2022-04-08 | 57.22 | $54.81 | 198811 |
| 2022-04-07 | 57.35 | $55.55 | 220500 |
| 2022-04-06 | 57.46 | $55.29 | 238200 |
| 2022-04-05 | 57.56 | $55.90 | 219700 |
| 2022-04-04 | 57.58 | $57.27 | 234100 |
| 2022-04-01 | 57.45 | $58.00 | 323829 |
| 2022-03-31 | 57.27 | $57.25 | 330500 |
| 2022-03-30 | 57.14 | $57.34 | 276145 |
| 2022-03-29 | 57.00 | $57.99 | 330025 |
| 2022-03-28 | 56.70 | $57.93 | 169219 |
| 2022-03-25 | 56.43 | $58.14 | 209000 |
| 2022-03-24 | 56.10 | $57.48 | 263500 |
| 2022-03-23 | 55.69 | $56.94 | 142800 |
| 2022-03-22 | 55.15 | $57.95 | 342902 |
| 2022-03-21 | 54.58 | $58.39 | 221300 |
| 2022-03-18 | 54.03 | $57.48 | 510687 |
| 2022-03-17 | 53.56 | $57.98 | 199100 |
| 2022-03-16 | 53.05 | $58.26 | 508708 |
| 2022-03-15 | 52.48 | $57.06 | 241042 |
| 2022-03-14 | 51.89 | $57.29 | 305904 |
| 2022-03-11 | 51.23 | $57.51 | 438441 |
| 2022-03-10 | 50.54 | $57.79 | 273200 |
| 2022-03-09 | 49.93 | $57.34 | 340700 |
| 2022-03-08 | 49.31 | $56.17 | 459502 |
| 2022-03-07 | 48.72 | $54.71 | 580800 |
| 2022-03-04 | 48.19 | $54.48 | 264200 |
| 2022-03-03 | 47.71 | $54.50 | 271500 |
| 2022-03-02 | 47.26 | $54.52 | 307400 |
| 2022-03-01 | 46.85 | $52.02 | 297200 |
| 2022-02-28 | 46.59 | $52.67 | 356500 |
| 2022-02-25 | 46.25 | $51.50 | 268941 |
| 2022-02-24 | 45.91 | $49.23 | 419834 |
| 2022-02-23 | 45.80 | $46.06 | 201719 |
| 2022-02-22 | 45.92 | $46.70 | 149000 |
| 2022-02-18 | 46.04 | $47.32 | 227921 |
| 2022-02-17 | 46.07 | $48.03 | 305435 |
| 2022-02-16 | 46.09 | $47.90 | 188346 |
| 2022-02-15 | 46.24 | $46.70 | 118118 |
| 2022-02-14 | 46.54 | $45.32 | 518913 |
| 2022-02-11 | 46.89 | $44.17 | 213500 |
| 2022-02-10 | 47.30 | $43.66 | 233400 |
| 2022-02-09 | 47.61 | $45.61 | 480500 |
| 2022-02-08 | 47.86 | $44.92 | 250317 |
| 2022-02-07 | 48.15 | $44.40 | 131300 |
| 2022-02-04 | 48.50 | $44.11 | 184637 |
| 2022-02-03 | 48.92 | $44.84 | 163700 |
| 2022-02-02 | 49.35 | $45.42 | 185313 |
| 2022-02-01 | 49.82 | $46.49 | 200800 |
| 2022-01-31 | 50.18 | $46.66 | 221500 |
| 2022-01-28 | 50.48 | $45.91 | 232700 |
| 2022-01-27 | 50.79 | $44.81 | 315140 |
| 2022-01-26 | 51.19 | $46.99 | 152126 |
| 2022-01-25 | 51.46 | $48.48 | 168715 |
| 2022-01-24 | 51.66 | $49.12 | 184812 |
| 2022-01-21 | 51.80 | $47.86 | 186609 |
| 2022-01-20 | 51.99 | $48.45 | 275800 |
| 2022-01-19 | 52.13 | $50.90 | 223215 |
| 2022-01-18 | 52.02 | $52.64 | 269512 |
| 2022-01-14 | 51.96 | $52.41 | 265700 |
| 2022-01-13 | 51.96 | $52.25 | 247400 |
| 2022-01-12 | 52.05 | $49.95 | 183835 |
| 2022-01-11 | 52.24 | $50.62 | 110700 |
| 2022-01-10 | 52.45 | $50.63 | 173845 |
| 2022-01-07 | 52.67 | $51.36 | 170400 |
| 2022-01-06 | 52.86 | $52.67 | 116600 |
| 2022-01-05 | 53.06 | $53.34 | 113204 |
| 2022-01-04 | 53.16 | $54.95 | 155724 |
| 2022-01-03 | 53.18 | $53.55 | 178800 |
| 2021-12-31 | 53.18 | $52.70 | 159235 |
| 2021-12-30 | 53.14 | $52.05 | 147700 |
| 2021-12-29 | 53.07 | $52.94 | 120911 |
| 2021-12-28 | 52.98 | $52.23 | 84838 |
| 2021-12-27 | 53.07 | $52.63 | 112700 |
| 2021-12-23 | 53.16 | $51.89 | 94546 |
| 2021-12-22 | 53.43 | $51.73 | 169440 |
| 2021-12-21 | 53.73 | $51.20 | 171422 |
| 2021-12-20 | 54.08 | $48.59 | 332200 |
| 2021-12-17 | 54.53 | $51.50 | 1.4M |
| 2021-12-16 | 54.78 | $52.47 | 243148 |
| 2021-12-15 | 54.98 | $53.92 | 406438 |
| 2021-12-14 | 55.17 | $53.89 | 227814 |
| 2021-12-13 | 55.26 | $54.74 | 250100 |
| 2021-12-10 | 55.29 | $55.05 | 113400 |
| 2021-12-09 | 55.31 | $55.06 | 144600 |
| 2021-12-08 | 55.33 | $56.78 | 241200 |
| 2021-12-07 | 55.28 | $55.27 | 199944 |
| 2021-12-06 | 55.31 | $55.49 | 208900 |
| 2021-12-03 | 55.29 | $53.49 | 301700 |
| 2021-12-02 | 55.23 | $51.84 | 187000 |
| 2021-12-01 | 55.37 | $50.66 | 173931 |
| 2021-11-30 | 55.54 | $51.17 | 303424 |
| 2021-11-29 | 55.69 | $53.96 | 186300 |
| 2021-11-26 | 55.58 | $54.50 | 120300 |
| 2021-11-24 | 55.51 | $57.23 | 85120 |
| 2021-11-23 | 55.23 | $57.85 | 180825 |
| 2021-11-22 | 54.97 | $58.20 | 179100 |
| 2021-11-19 | 54.74 | $57.43 | 158100 |
| 2021-11-18 | 54.51 | $56.58 | 233826 |
| 2021-11-17 | 54.32 | $56.55 | 251000 |
| 2021-11-16 | 54.14 | $57.66 | 402314 |
| 2021-11-15 | 53.86 | $55.69 | 295800 |
| 2021-11-12 | 53.66 | $55.40 | 207700 |
| 2021-11-11 | 53.50 | $55.35 | 108400 |
| 2021-11-10 | 53.35 | $55.58 | 155600 |
| 2021-11-09 | 53.14 | $55.68 | 180903 |
| 2021-11-08 | 52.94 | $55.91 | 238307 |
| 2021-11-05 | 52.68 | $55.05 | 215400 |
| 2021-11-04 | 52.52 | $52.30 | 329411 |
| 2021-11-03 | 52.50 | $54.74 | 174600 |
| 2021-11-02 | 52.34 | $53.89 | 217000 |
| 2021-11-01 | 52.21 | $54.26 | 178400 |
| 2021-10-29 | 51.99 | $51.73 | 344500 |
| 2021-10-28 | 51.97 | $53.11 | 99600 |
| 2021-10-27 | 51.83 | $51.59 | 82600 |
| 2021-10-26 | 51.82 | $52.72 | 137149 |
| 2021-10-25 | 51.70 | $53.54 | 156336 |
| 2021-10-22 | 51.56 | $52.92 | 102632 |
| 2021-10-21 | 51.35 | $52.69 | 120700 |
| 2021-10-20 | 51.22 | $52.94 | 86309 |
| 2021-10-19 | 51.04 | $52.13 | 108100 |
| 2021-10-18 | 50.86 | $51.76 | 97200 |
| 2021-10-15 | 50.76 | $52.02 | 147000 |
| 2021-10-14 | 50.67 | $52.36 | 107340 |
| 2021-10-13 | 50.54 | $51.46 | 115500 |
| 2021-10-12 | 50.44 | $51.59 | 127427 |
| 2021-10-11 | 50.29 | $50.83 | 95500 |
| 2021-10-08 | 50.22 | $51.81 | 109208 |
| 2021-10-07 | 50.08 | $51.87 | 200712 |
| 2021-10-06 | 49.94 | $51.62 | 191722 |
| 2021-10-05 | 49.82 | $51.30 | 328300 |
| 2021-10-04 | 49.74 | $49.79 | 144034 |
| 2021-10-01 | 49.78 | $51.41 | 241608 |
| 2021-09-30 | 49.77 | $50.17 | 271919 |
| 2021-09-29 | 49.78 | $51.56 | 264900 |
| 2021-09-28 | 49.74 | $50.26 | 205317 |
| 2021-09-27 | 49.81 | $50.64 | 190800 |
| 2021-09-24 | 49.89 | $48.88 | 233800 |
| 2021-09-23 | 50.00 | $50.02 | 179000 |
| 2021-09-22 | 50.09 | $49.25 | 259300 |
| 2021-09-21 | 50.20 | $48.50 | 262400 |
| 2021-09-20 | 50.33 | $49.90 | 343500 |
| 2021-09-17 | 50.36 | $50.25 | 924319 |
| 2021-09-16 | 50.29 | $49.77 | 443900 |
| 2021-09-15 | 50.27 | $49.45 | 211311 |
| 2021-09-14 | 50.26 | $48.55 | 159200 |
| 2021-09-13 | 50.36 | $49.33 | 144800 |
| 2021-09-10 | 50.43 | $49.16 | 243500 |
| 2021-09-09 | 50.53 | $48.93 | 220200 |
| 2021-09-08 | 50.64 | $49.26 | 140300 |
| 2021-09-07 | 50.70 | $49.72 | 134000 |
| 2021-09-03 | 50.73 | $50.64 | 193800 |
| 2021-09-02 | 50.76 | $51.18 | 205600 |
| 2021-09-01 | 50.77 | $50.37 | 137344 |
| 2021-08-31 | 50.86 | $50.82 | 432307 |
| 2021-08-30 | 51.01 | $51.49 | 124634 |
| 2021-08-27 | 51.12 | $52.23 | 195207 |
| 2021-08-26 | 51.25 | $51.13 | 187200 |
| 2021-08-25 | 51.44 | $51.94 | 226128 |
| 2021-08-24 | 51.58 | $51.32 | 141900 |
| 2021-08-23 | 51.69 | $51.12 | 243800 |
| 2021-08-20 | 51.77 | $50.57 | 328000 |
| 2021-08-19 | 51.87 | $48.90 | 242400 |
| 2021-08-18 | 52.03 | $49.38 | 281831 |
| 2021-08-17 | 52.24 | $49.17 | 189705 |
| 2021-08-16 | 52.44 | $50.44 | 225500 |
| 2021-08-13 | 52.51 | $50.88 | 129514 |
| 2021-08-12 | 52.61 | $51.17 | 374620 |
| 2021-08-11 | 52.74 | $51.13 | 1.2M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
144.48
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.48
Average
79.17
Maximum
144.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 144.48 | $144.84 | 491224 |
| 2026-08-06 | 144.44 | $144.89 | 823900 |
| 2026-08-05 | 144.39 | $145.32 | 665437 |
| 2026-08-04 | 144.29 | $145.22 | 661539 |
| 2026-08-03 | 144.19 | $145.32 | 505200 |
| 2026-07-31 | 144.08 | $145.20 | 599505 |
| 2026-07-30 | 143.96 | $145.23 | 470244 |
| 2026-07-29 | 143.82 | $144.87 | 990400 |
| 2026-07-28 | 143.71 | $145.28 | 632747 |
| 2026-07-27 | 143.55 | $145.31 | 600122 |
| 2026-07-24 | 143.36 | $145.00 | 570640 |
| 2026-07-23 | 143.19 | $145.11 | 568611 |
| 2026-07-22 | 142.99 | $145.13 | 1.1M |
| 2026-07-21 | 142.76 | $144.65 | 591849 |
| 2026-07-20 | 142.56 | $144.74 | 549400 |
| 2026-07-17 | 142.33 | $145.01 | 2.2M |
| 2026-07-16 | 142.05 | $145.00 | 637400 |
| 2026-07-15 | 141.74 | $144.85 | 1.1M |
| 2026-07-14 | 141.41 | $145.08 | 882000 |
| 2026-07-13 | 141.03 | $144.92 | 748402 |
| 2026-07-10 | 140.62 | $145.00 | 380800 |
| 2026-07-09 | 140.16 | $144.97 | 404400 |
| 2026-07-08 | 139.65 | $145.38 | 685334 |
| 2026-07-07 | 139.05 | $144.75 | 545149 |
| 2026-07-06 | 138.45 | $145.38 | 500400 |
| 2026-07-02 | 137.72 | $144.97 | 1.3M |
| 2026-07-01 | 136.96 | $144.66 | 824032 |
| 2026-06-30 | 136.14 | $145.29 | 522704 |
| 2026-06-29 | 135.18 | $144.62 | 1.3M |
| 2026-06-26 | 134.19 | $144.50 | 2.2M |
| 2026-06-25 | 133.10 | $144.96 | 2.0M |
| 2026-06-24 | 131.86 | $144.34 | 1.7M |
| 2026-06-23 | 130.54 | $144.92 | 2.5M |
| 2026-06-22 | 129.03 | $144.90 | 4.5M |
| 2026-06-18 | 127.36 | $135.84 | 686817 |
| 2026-06-17 | 126.46 | $133.13 | 403700 |
| 2026-06-16 | 125.76 | $132.66 | 279913 |
| 2026-06-15 | 125.04 | $128.44 | 263307 |
| 2026-06-12 | 124.68 | $129.51 | 262453 |
| 2026-06-11 | 124.17 | $126.95 | 273645 |
| 2026-06-10 | 123.88 | $122.85 | 293141 |
| 2026-06-09 | 123.98 | $127.34 | 350317 |
| 2026-06-08 | 123.63 | $123.54 | 300900 |
| 2026-06-05 | 123.64 | $122.49 | 241300 |
| 2026-06-04 | 123.76 | $124.04 | 262100 |
| 2026-06-03 | 123.73 | $123.80 | 328400 |
| 2026-06-02 | 123.72 | $122.85 | 226208 |
| 2026-06-01 | 123.82 | $124.64 | 248600 |
| 2026-05-29 | 123.73 | $126.75 | 215200 |
| 2026-05-28 | 123.41 | $127.14 | 247400 |
| 2026-05-27 | 123.02 | $126.74 | 172520 |
| 2026-05-26 | 122.63 | $125.59 | 290400 |
| 2026-05-22 | 122.32 | $120.75 | 334100 |
| 2026-05-21 | 122.48 | $119.15 | 250749 |
| 2026-05-20 | 122.83 | $120.24 | 227500 |
| 2026-05-19 | 123.10 | $117.24 | 264300 |
| 2026-05-18 | 123.72 | $122.12 | 197700 |
| 2026-05-15 | 123.89 | $124.14 | 233500 |
| 2026-05-14 | 123.86 | $129.91 | 215200 |
| 2026-05-13 | 123.23 | $128.86 | 208900 |
| 2026-05-12 | 122.63 | $127.55 | 301805 |
| 2026-05-11 | 122.12 | $129.60 | 401626 |
| 2026-05-08 | 121.33 | $129.94 | 249600 |
| 2026-05-07 | 120.42 | $128.04 | 279200 |
| 2026-05-06 | 119.62 | $131.39 | 351900 |
| 2026-05-05 | 118.38 | $131.25 | 304474 |
| 2026-05-04 | 117.03 | $123.19 | 511800 |
| 2026-05-01 | 116.38 | $124.76 | 560900 |
| 2026-04-30 | 115.50 | $126.47 | 515649 |
| 2026-04-29 | 114.34 | $116.45 | 210904 |
| 2026-04-28 | 114.12 | $117.90 | 244600 |
| 2026-04-27 | 113.72 | $120.44 | 316841 |
| 2026-04-24 | 113.02 | $119.44 | 220339 |
| 2026-04-23 | 112.34 | $120.19 | 202335 |
| 2026-04-22 | 111.51 | $117.83 | 235000 |
| 2026-04-21 | 110.85 | $114.43 | 281633 |
| 2026-04-20 | 110.47 | $114.44 | 144731 |
| 2026-04-17 | 110.05 | $114.48 | 480418 |
| 2026-04-16 | 109.59 | $110.79 | 265800 |
| 2026-04-15 | 109.46 | $111.26 | 209000 |
| 2026-04-14 | 109.27 | $114.24 | 184720 |
| 2026-04-13 | 108.75 | $114.47 | 240500 |
| 2026-04-10 | 108.15 | $111.60 | 207900 |
| 2026-04-09 | 107.78 | $112.01 | 180400 |
| 2026-04-08 | 107.34 | $110.10 | 392700 |
| 2026-04-07 | 107.05 | $106.21 | 236047 |
| 2026-04-06 | 107.14 | $106.28 | 271600 |
| 2026-04-02 | 107.23 | $107.70 | 308400 |
| 2026-04-01 | 107.18 | $108.02 | 316500 |
| 2026-03-31 | 107.09 | $106.14 | 259400 |
| 2026-03-30 | 107.19 | $102.09 | 344711 |
| 2026-03-27 | 107.72 | $102.85 | 306000 |
| 2026-03-26 | 108.24 | $105.19 | 318600 |
| 2026-03-25 | 108.56 | $106.72 | 216000 |
| 2026-03-24 | 108.75 | $105.99 | 335800 |
| 2026-03-23 | 109.04 | $104.26 | 229744 |
| 2026-03-20 | 109.55 | $100.68 | 656202 |
| 2026-03-19 | 110.48 | $102.17 | 239500 |
| 2026-03-18 | 111.35 | $103.85 | 362542 |
| 2026-03-17 | 112.14 | $105.24 | 298124 |
| 2026-03-16 | 112.87 | $105.88 | 271000 |
| 2026-03-13 | 113.61 | $105.68 | 266213 |
| 2026-03-12 | 114.44 | $107.13 | 467300 |
| 2026-03-11 | 115.21 | $110.32 | 404700 |
| 2026-03-10 | 115.73 | $108.24 | 420807 |
| 2026-03-09 | 116.51 | $109.93 | 654309 |
| 2026-03-06 | 117.21 | $109.49 | 467812 |
| 2026-03-05 | 118.02 | $111.28 | 527100 |
| 2026-03-04 | 118.73 | $112.56 | 360519 |
| 2026-03-03 | 119.38 | $110.31 | 452214 |
| 2026-03-02 | 120.33 | $108.62 | 680228 |
| 2026-02-27 | 121.57 | $107.48 | 1.0M |
| 2026-02-26 | 123.05 | $127.50 | 322925 |
| 2026-02-25 | 122.58 | $126.67 | 416925 |
| 2026-02-24 | 122.15 | $124.92 | 263825 |
| 2026-02-23 | 121.86 | $122.47 | 275200 |
| 2026-02-20 | 121.79 | $126.32 | 230213 |
| 2026-02-19 | 121.32 | $124.54 | 225639 |
| 2026-02-18 | 120.98 | $123.08 | 226800 |
| 2026-02-17 | 120.76 | $125.14 | 167000 |
| 2026-02-13 | 120.30 | $127.47 | 219600 |
| 2026-02-12 | 119.54 | $126.72 | 152200 |
| 2026-02-11 | 118.78 | $127.84 | 147047 |
| 2026-02-10 | 117.83 | $128.17 | 231614 |
| 2026-02-09 | 116.74 | $126.56 | 255415 |
| 2026-02-06 | 115.71 | $124.74 | 312900 |
| 2026-02-05 | 114.76 | $120.83 | 275500 |
| 2026-02-04 | 114.12 | $118.99 | 144214 |
| 2026-02-03 | 113.61 | $117.87 | 133322 |
| 2026-02-02 | 113.16 | $116.38 | 163401 |
| 2026-01-30 | 112.82 | $114.47 | 312000 |
| 2026-01-29 | 112.65 | $114.64 | 185136 |
| 2026-01-28 | 112.44 | $113.05 | 183842 |
| 2026-01-27 | 112.37 | $114.42 | 109023 |
| 2026-01-26 | 112.16 | $113.76 | 206342 |
| 2026-01-23 | 111.99 | $113.50 | 215000 |
| 2026-01-22 | 111.83 | $116.67 | 194223 |
| 2026-01-21 | 111.32 | $117.31 | 208636 |
| 2026-01-20 | 110.69 | $112.92 | 135400 |
| 2026-01-16 | 110.45 | $115.26 | 291600 |
| 2026-01-15 | 109.95 | $115.77 | 351309 |
| 2026-01-14 | 109.34 | $112.30 | 294050 |
| 2026-01-13 | 109.02 | $111.17 | 205420 |
| 2026-01-12 | 108.80 | $110.79 | 161000 |
| 2026-01-09 | 108.59 | $111.42 | 209647 |
| 2026-01-08 | 108.29 | $108.40 | 179504 |
| 2026-01-07 | 108.28 | $107.48 | 232100 |
| 2026-01-06 | 108.36 | $108.48 | 231100 |
| 2026-01-05 | 108.35 | $108.86 | 203513 |
| 2026-01-02 | 108.30 | $106.79 | 216900 |
| 2025-12-31 | 108.45 | $106.32 | 147900 |
| 2025-12-30 | 108.68 | $108.05 | 120804 |
| 2025-12-29 | 108.74 | $109.30 | 171614 |
| 2025-12-26 | 108.69 | $110.28 | 74504 |
| 2025-12-24 | 108.52 | $110.88 | 98744 |
| 2025-12-23 | 108.27 | $111.17 | 120000 |
| 2025-12-22 | 107.96 | $112.22 | 191709 |
| 2025-12-19 | 107.52 | $111.22 | 570532 |
| 2025-12-18 | 107.13 | $109.68 | 255600 |
| 2025-12-17 | 106.86 | $108.20 | 200259 |
| 2025-12-16 | 106.72 | $109.82 | 272602 |
| 2025-12-15 | 106.39 | $109.78 | 242200 |
| 2025-12-12 | 106.03 | $110.84 | 187300 |
| 2025-12-11 | 105.53 | $112.98 | 228400 |
| 2025-12-10 | 104.74 | $110.84 | 288000 |
| 2025-12-09 | 104.10 | $108.26 | 234521 |
| 2025-12-08 | 103.66 | $107.05 | 201000 |
| 2025-12-05 | 103.31 | $107.29 | 228228 |
| 2025-12-04 | 102.89 | $107.16 | 184600 |
| 2025-12-03 | 102.44 | $107.03 | 264402 |
| 2025-12-02 | 101.96 | $106.09 | 213800 |
| 2025-12-01 | 101.52 | $105.78 | 197645 |
| 2025-11-28 | 101.07 | $106.54 | 104300 |
| 2025-11-26 | 100.50 | $106.42 | 385259 |
| 2025-11-25 | 99.87 | $106.18 | 236033 |
| 2025-11-24 | 99.21 | $104.64 | 246884 |
| 2025-11-21 | 98.64 | $102.46 | 220800 |
| 2025-11-20 | 98.23 | $99.41 | 251900 |
| 2025-11-19 | 98.11 | $99.78 | 253006 |
| 2025-11-18 | 97.93 | $98.47 | 193000 |
| 2025-11-17 | 97.88 | $97.85 | 277200 |
| 2025-11-14 | 97.88 | $100.48 | 256400 |
| 2025-11-13 | 97.61 | $101.61 | 349325 |
| 2025-11-12 | 97.19 | $100.37 | 374439 |
| 2025-11-11 | 96.85 | $99.02 | 127130 |
| 2025-11-10 | 96.62 | $100.05 | 138000 |
| 2025-11-07 | 96.26 | $99.08 | 203100 |
| 2025-11-06 | 95.96 | $98.70 | 207300 |
| 2025-11-05 | 95.68 | $100.55 | 182800 |
| 2025-11-04 | 95.16 | $100.29 | 197500 |
| 2025-11-03 | 94.62 | $101.78 | 400243 |
| 2025-10-31 | 93.87 | $102.00 | 507929 |
| 2025-10-30 | 93.02 | $92.25 | 239414 |
| 2025-10-29 | 93.10 | $93.18 | 206200 |
| 2025-10-28 | 93.09 | $93.62 | 129501 |
| 2025-10-27 | 93.03 | $92.92 | 136200 |
| 2025-10-24 | 93.04 | $93.86 | 140500 |
| 2025-10-23 | 92.96 | $93.06 | 138200 |
| 2025-10-22 | 92.95 | $92.31 | 180600 |
| 2025-10-21 | 93.01 | $94.74 | 190001 |
| 2025-10-20 | 92.83 | $93.66 | 146132 |
| 2025-10-17 | 92.74 | $93.24 | 387925 |
| 2025-10-16 | 92.69 | $92.42 | 177825 |
| 2025-10-15 | 92.72 | $92.87 | 208000 |
| 2025-10-14 | 92.70 | $93.01 | 149000 |
| 2025-10-13 | 92.67 | $90.80 | 129902 |
| 2025-10-10 | 92.87 | $89.15 | 187300 |
| 2025-10-09 | 93.26 | $91.15 | 135900 |
| 2025-10-08 | 93.48 | $92.85 | 216200 |
| 2025-10-07 | 93.55 | $90.86 | 336700 |
| 2025-10-06 | 93.83 | $91.36 | 168222 |
| 2025-10-03 | 94.09 | $92.34 | 229700 |
| 2025-10-02 | 94.28 | $92.49 | 189600 |
| 2025-10-01 | 94.47 | $92.67 | 165922 |
| 2025-09-30 | 94.66 | $93.71 | 178200 |
| 2025-09-29 | 94.75 | $92.25 | 204600 |
| 2025-09-26 | 95.02 | $92.62 | 187412 |
| 2025-09-25 | 95.27 | $91.61 | 194043 |
| 2025-09-24 | 95.66 | $93.92 | 218300 |
| 2025-09-23 | 95.84 | $95.86 | 220001 |
| 2025-09-22 | 95.84 | $95.65 | 232300 |
| 2025-09-19 | 95.86 | $95.73 | 580302 |
| 2025-09-18 | 95.87 | $96.93 | 251500 |
| 2025-09-17 | 95.76 | $93.60 | 196740 |
| 2025-09-16 | 95.99 | $94.09 | 163400 |
| 2025-09-15 | 96.18 | $95.02 | 132947 |
| 2025-09-12 | 96.31 | $95.21 | 164300 |
| 2025-09-11 | 96.42 | $98.17 | 235942 |
| 2025-09-10 | 96.24 | $96.25 | 179300 |
| 2025-09-09 | 96.24 | $95.57 | 195600 |
| 2025-09-08 | 96.31 | $97.02 | 205300 |
| 2025-09-05 | 96.23 | $97.64 | 183900 |
| 2025-09-04 | 96.09 | $98.25 | 138408 |
| 2025-09-03 | 95.86 | $95.69 | 159600 |
| 2025-09-02 | 95.87 | $96.55 | 247000 |
| 2025-08-29 | 95.80 | $98.95 | 296500 |
| 2025-08-28 | 95.47 | $99.16 | 282525 |
| 2025-08-27 | 95.08 | $99.14 | 224940 |
| 2025-08-26 | 94.66 | $98.88 | 283905 |
| 2025-08-25 | 94.21 | $98.43 | 195500 |
| 2025-08-22 | 93.77 | $99.32 | 310017 |
| 2025-08-21 | 93.18 | $95.14 | 239000 |
| 2025-08-20 | 92.98 | $95.51 | 262020 |
| 2025-08-19 | 92.71 | $97.02 | 153800 |
| 2025-08-18 | 92.26 | $96.93 | 177600 |
| 2025-08-15 | 91.77 | $96.63 | 284938 |
| 2025-08-14 | 91.26 | $97.12 | 286200 |
| 2025-08-13 | 90.64 | $100.23 | 411000 |
| 2025-08-12 | 89.63 | $99.25 | 324210 |
| 2025-08-11 | 88.62 | $95.53 | 519241 |
| 2025-08-08 | 87.89 | $95.92 | 656124 |
| 2025-08-07 | 87.04 | $85.10 | 452900 |
| 2025-08-06 | 87.25 | $84.70 | 307625 |
| 2025-08-05 | 87.52 | $85.14 | 374900 |
| 2025-08-04 | 87.77 | $83.77 | 231822 |
| 2025-08-01 | 88.19 | $83.66 | 343101 |
| 2025-07-31 | 88.66 | $85.88 | 299608 |
| 2025-07-30 | 88.95 | $87.31 | 303300 |
| 2025-07-29 | 89.13 | $88.00 | 221600 |
| 2025-07-28 | 89.25 | $88.68 | 398800 |
| 2025-07-25 | 89.31 | $91.14 | 232333 |
| 2025-07-24 | 89.11 | $89.87 | 202109 |
| 2025-07-23 | 89.03 | $90.96 | 218874 |
| 2025-07-22 | 88.83 | $88.92 | 291900 |
| 2025-07-21 | 88.82 | $88.48 | 259042 |
| 2025-07-18 | 88.86 | $90.00 | 548549 |
| 2025-07-17 | 88.74 | $90.08 | 286033 |
| 2025-07-16 | 88.60 | $87.67 | 246311 |
| 2025-07-15 | 88.69 | $87.61 | 339700 |
| 2025-07-14 | 88.81 | $89.34 | 266641 |
| 2025-07-11 | 88.75 | $89.73 | 264700 |
| 2025-07-10 | 88.65 | $91.84 | 209600 |
| 2025-07-09 | 88.31 | $91.55 | 196726 |
| 2025-07-08 | 87.97 | $90.02 | 285615 |
| 2025-07-07 | 87.76 | $89.39 | 306938 |
| 2025-07-03 | 87.58 | $90.02 | 112427 |
| 2025-07-02 | 87.33 | $89.67 | 205218 |
| 2025-07-01 | 87.08 | $87.85 | 203200 |
| 2025-06-30 | 87.00 | $86.71 | 276825 |
| 2025-06-27 | 87.03 | $88.01 | 758900 |
| 2025-06-26 | 86.93 | $87.69 | 229400 |
| 2025-06-25 | 86.85 | $85.65 | 407328 |
| 2025-06-24 | 86.97 | $88.02 | 270613 |
| 2025-06-23 | 86.86 | $86.83 | 199622 |
| 2025-06-20 | 86.87 | $84.80 | 391000 |
| 2025-06-18 | 87.08 | $87.00 | 237908 |
| 2025-06-17 | 87.09 | $86.66 | 320800 |
| 2025-06-16 | 87.14 | $85.56 | 326025 |
| 2025-06-13 | 87.31 | $85.83 | 317800 |
| 2025-06-12 | 87.46 | $87.71 | 335400 |
| 2025-06-11 | 87.44 | $89.30 | 154414 |
| 2025-06-10 | 87.24 | $89.89 | 215400 |
| 2025-06-09 | 86.96 | $89.94 | 150838 |
| 2025-06-06 | 86.65 | $89.54 | 174632 |
| 2025-06-05 | 86.34 | $88.92 | 216526 |
| 2025-06-04 | 86.07 | $87.76 | 140911 |
| 2025-06-03 | 85.89 | $88.03 | 121200 |
| 2025-06-02 | 85.67 | $86.33 | 202700 |
| 2025-05-30 | 85.60 | $86.27 | 178800 |
| 2025-05-29 | 85.53 | $86.22 | 135800 |
| 2025-05-28 | 85.45 | $86.06 | 178431 |
| 2025-05-27 | 85.39 | $87.68 | 269913 |
| 2025-05-23 | 85.15 | $84.68 | 162900 |
| 2025-05-22 | 85.20 | $84.77 | 177725 |
| 2025-05-21 | 85.24 | $85.21 | 147100 |
| 2025-05-20 | 85.25 | $87.35 | 150400 |
| 2025-05-19 | 85.02 | $87.86 | 151717 |
| 2025-05-16 | 84.73 | $88.99 | 259715 |
| 2025-05-15 | 84.28 | $88.28 | 208900 |
| 2025-05-14 | 83.86 | $88.56 | 296333 |
| 2025-05-13 | 83.36 | $90.50 | 287943 |
| 2025-05-12 | 82.61 | $90.53 | 263446 |
| 2025-05-09 | 81.77 | $87.00 | 249300 |
| 2025-05-08 | 81.22 | $86.81 | 320722 |
| 2025-05-07 | 80.64 | $82.05 | 556612 |
| 2025-05-06 | 80.49 | $85.97 | 507887 |
| 2025-05-05 | 79.91 | $84.02 | 287348 |
| 2025-05-02 | 79.48 | $84.09 | 219500 |
| 2025-05-01 | 78.99 | $82.05 | 244100 |
| 2025-04-30 | 78.67 | $80.07 | 328037 |
| 2025-04-29 | 78.52 | $80.12 | 205200 |
| 2025-04-28 | 78.36 | $80.17 | 221639 |
| 2025-04-25 | 78.17 | $80.24 | 184900 |
| 2025-04-24 | 77.95 | $80.50 | 183024 |
| 2025-04-23 | 77.68 | $78.27 | 284315 |
| 2025-04-22 | 77.62 | $76.73 | 259830 |
| 2025-04-21 | 77.71 | $74.99 | 241900 |
| 2025-04-17 | 78.00 | $77.39 | 375412 |
| 2025-04-16 | 78.06 | $77.06 | 254947 |
| 2025-04-15 | 78.16 | $77.50 | 207400 |
| 2025-04-14 | 78.23 | $77.96 | 292528 |
| 2025-04-11 | 78.26 | $77.11 | 242800 |
| 2025-04-10 | 78.38 | $75.31 | 394109 |
| 2025-04-09 | 78.71 | $78.20 | 490500 |
| 2025-04-08 | 78.76 | $70.66 | 429014 |
| 2025-04-07 | 79.61 | $71.82 | 428156 |
| 2025-04-04 | 80.43 | $72.39 | 564139 |
| 2025-04-03 | 81.28 | $75.44 | 393100 |
| 2025-04-02 | 81.90 | $81.42 | 332100 |
| 2025-04-01 | 81.95 | $78.17 | 360205 |
| 2025-03-31 | 82.34 | $77.12 | 408419 |
| 2025-03-28 | 82.89 | $79.97 | 423632 |
| 2025-03-27 | 83.20 | $81.88 | 405026 |
| 2025-03-26 | 83.34 | $81.36 | 334800 |
| 2025-03-25 | 83.55 | $82.38 | 423700 |
| 2025-03-24 | 83.67 | $81.85 | 241100 |
| 2025-03-21 | 83.86 | $79.66 | 610238 |
| 2025-03-20 | 84.30 | $80.40 | 248000 |
| 2025-03-19 | 84.72 | $81.82 | 320226 |
| 2025-03-18 | 85.02 | $80.16 | 227441 |
| 2025-03-17 | 85.53 | $81.24 | 276428 |
| 2025-03-14 | 85.98 | $80.69 | 282121 |
| 2025-03-13 | 86.54 | $78.76 | 253000 |
| 2025-03-12 | 87.36 | $80.11 | 331700 |
| 2025-03-11 | 88.12 | $81.50 | 462201 |
| 2025-03-10 | 88.82 | $78.55 | 478184 |
| 2025-03-07 | 89.90 | $79.57 | 403721 |
| 2025-03-06 | 90.99 | $81.43 | 456600 |
| 2025-03-05 | 92.00 | $82.34 | 489400 |
| 2025-03-04 | 93.01 | $79.54 | 474900 |
| 2025-03-03 | 94.43 | $81.40 | 654200 |
| 2025-02-28 | 95.80 | $83.88 | 904200 |
| 2025-02-27 | 97.06 | $91.58 | 277434 |
| 2025-02-26 | 97.63 | $93.37 | 213800 |
| 2025-02-25 | 98.08 | $92.92 | 229800 |
| 2025-02-24 | 98.63 | $92.15 | 302300 |
| 2025-02-21 | 99.31 | $92.96 | 259145 |
| 2025-02-20 | 99.98 | $96.70 | 225517 |
| 2025-02-19 | 100.32 | $98.56 | 229841 |
| 2025-02-18 | 100.51 | $100.49 | 232200 |
| 2025-02-14 | 100.51 | $100.10 | 167100 |
| 2025-02-13 | 100.55 | $100.53 | 217800 |
| 2025-02-12 | 100.55 | $100.00 | 263946 |
| 2025-02-11 | 100.61 | $101.90 | 141500 |
| 2025-02-10 | 100.48 | $102.33 | 156204 |
| 2025-02-07 | 100.28 | $101.70 | 258651 |
| 2025-02-06 | 100.13 | $103.53 | 210017 |
| 2025-02-05 | 99.77 | $102.65 | 220612 |
| 2025-02-04 | 99.47 | $101.36 | 235700 |
| 2025-02-03 | 99.27 | $100.00 | 274600 |
| 2025-01-31 | 99.19 | $101.30 | 278300 |
| 2025-01-30 | 98.97 | $101.68 | 414500 |
| 2025-01-29 | 98.69 | $99.05 | 159600 |
| 2025-01-28 | 98.65 | $98.13 | 182500 |
| 2025-01-27 | 98.70 | $97.16 | 372827 |
| 2025-01-24 | 98.87 | $100.24 | 182510 |
| 2025-01-23 | 98.72 | $100.38 | 159109 |
| 2025-01-22 | 98.55 | $100.14 | 220141 |
| 2025-01-21 | 98.38 | $100.75 | 195717 |
| 2025-01-17 | 98.13 | $97.95 | 550335 |
| 2025-01-16 | 98.15 | $97.02 | 180045 |
| 2025-01-15 | 98.27 | $98.09 | 232945 |
| 2025-01-14 | 98.29 | $96.13 | 396506 |
| 2025-01-13 | 98.51 | $92.96 | 244033 |
| 2025-01-10 | 99.10 | $92.29 | 225506 |
| 2025-01-08 | 99.81 | $94.99 | 221200 |
| 2025-01-07 | 100.32 | $95.08 | 225846 |
| 2025-01-06 | 100.87 | $97.54 | 175132 |
| 2025-01-03 | 101.23 | $98.53 | 211621 |
| 2025-01-02 | 101.51 | $96.66 | 163300 |
| 2024-12-31 | 102.02 | $96.74 | 125400 |
| 2024-12-30 | 102.58 | $97.26 | 125100 |
| 2024-12-27 | 103.13 | $98.53 | 137300 |
| 2024-12-26 | 103.62 | $100.15 | 90501 |
| 2024-12-24 | 103.98 | $100.02 | 58500 |
| 2024-12-23 | 104.40 | $98.43 | 173600 |
| 2024-12-20 | 105.03 | $99.35 | 612600 |
| 2024-12-19 | 105.63 | $99.08 | 394946 |
| 2024-12-18 | 106.32 | $100.77 | 354923 |
| 2024-12-17 | 106.90 | $106.79 | 267847 |
| 2024-12-16 | 106.91 | $107.84 | 186146 |
| 2024-12-13 | 106.82 | $109.14 | 230601 |
| 2024-12-12 | 106.57 | $108.00 | 190746 |
| 2024-12-11 | 106.42 | $107.97 | 214451 |
| 2024-12-10 | 106.26 | $107.06 | 265734 |
| 2024-12-09 | 106.17 | $107.20 | 213147 |
| 2024-12-06 | 106.07 | $108.35 | 195312 |
| 2024-12-05 | 105.82 | $107.14 | 151600 |
| 2024-12-04 | 105.69 | $108.72 | 181479 |
| 2024-12-03 | 105.37 | $108.80 | 497689 |
| 2024-12-02 | 105.01 | $108.57 | 213900 |
| 2024-11-29 | 104.63 | $108.64 | 125100 |
| 2024-11-27 | 104.21 | $107.37 | 178500 |
| 2024-11-26 | 103.88 | $108.83 | 210000 |
| 2024-11-25 | 103.35 | $111.57 | 322416 |
| 2024-11-22 | 102.49 | $110.58 | 273161 |
| 2024-11-21 | 101.64 | $108.34 | 361638 |
| 2024-11-20 | 100.93 | $105.83 | 186700 |
| 2024-11-19 | 100.42 | $104.95 | 238923 |
| 2024-11-18 | 99.94 | $103.65 | 263808 |
| 2024-11-15 | 99.55 | $101.39 | 309031 |
| 2024-11-14 | 99.35 | $103.67 | 251318 |
| 2024-11-13 | 98.90 | $103.18 | 227700 |
| 2024-11-12 | 98.45 | $103.58 | 231500 |
| 2024-11-11 | 97.91 | $106.24 | 277659 |
| 2024-11-08 | 97.03 | $105.72 | 285000 |
| 2024-11-07 | 96.12 | $103.86 | 330850 |
| 2024-11-06 | 95.30 | $103.16 | 686561 |
| 2024-11-05 | 94.48 | $98.65 | 296534 |
| 2024-11-04 | 94.04 | $95.66 | 345400 |
| 2024-11-01 | 93.87 | $93.69 | 229700 |
| 2024-10-31 | 93.89 | $93.64 | 358100 |
| 2024-10-30 | 93.91 | $95.16 | 281600 |
| 2024-10-29 | 93.78 | $94.29 | 215650 |
| 2024-10-28 | 93.73 | $95.42 | 259225 |
| 2024-10-25 | 93.55 | $93.88 | 182936 |
| 2024-10-24 | 93.51 | $93.81 | 218734 |
| 2024-10-23 | 93.48 | $93.15 | 187100 |
| 2024-10-22 | 93.52 | $92.27 | 162428 |
| 2024-10-21 | 93.65 | $93.67 | 238245 |
| 2024-10-18 | 93.65 | $94.93 | 352738 |
| 2024-10-17 | 93.51 | $96.23 | 158025 |
| 2024-10-16 | 93.22 | $96.52 | 162200 |
| 2024-10-15 | 92.88 | $94.56 | 171924 |
| 2024-10-14 | 92.70 | $95.36 | 130600 |
| 2024-10-11 | 92.42 | $94.67 | 115043 |
| 2024-10-10 | 92.18 | $93.26 | 210949 |
| 2024-10-09 | 92.07 | $94.03 | 134014 |
| 2024-10-08 | 91.86 | $92.94 | 166620 |
| 2024-10-07 | 91.75 | $93.45 | 139104 |
| 2024-10-04 | 91.57 | $93.30 | 168037 |
| 2024-10-03 | 91.39 | $91.00 | 154900 |
| 2024-10-02 | 91.43 | $91.63 | 170212 |
| 2024-10-01 | 91.41 | $93.30 | 165000 |
| 2024-09-30 | 91.21 | $94.76 | 158600 |
| 2024-09-27 | 90.84 | $94.50 | 151800 |
| 2024-09-26 | 90.45 | $94.07 | 184600 |
| 2024-09-25 | 90.07 | $93.56 | 211000 |
| 2024-09-24 | 89.71 | $94.00 | 214900 |
| 2024-09-23 | 89.25 | $93.02 | 146428 |
| 2024-09-20 | 88.86 | $93.06 | 961500 |
| 2024-09-19 | 88.41 | $95.27 | 357323 |
| 2024-09-18 | 87.69 | $91.29 | 457600 |
| 2024-09-17 | 87.31 | $91.94 | 174033 |
| 2024-09-16 | 86.83 | $90.82 | 224248 |
| 2024-09-13 | 86.41 | $91.34 | 213000 |
| 2024-09-12 | 85.89 | $87.77 | 214909 |
| 2024-09-11 | 85.69 | $85.26 | 242912 |
| 2024-09-10 | 85.74 | $82.55 | 267600 |
| 2024-09-09 | 86.07 | $82.14 | 248100 |
| 2024-09-06 | 86.48 | $81.78 | 334000 |
| 2024-09-05 | 86.98 | $83.06 | 211442 |
| 2024-09-04 | 87.39 | $84.10 | 206100 |
| 2024-09-03 | 87.74 | $86.23 | 224000 |
| 2024-08-30 | 87.90 | $91.49 | 275412 |
| 2024-08-29 | 87.52 | $90.47 | 341821 |
| 2024-08-28 | 87.21 | $90.47 | 185500 |
| 2024-08-27 | 86.87 | $91.26 | 246500 |
| 2024-08-26 | 86.40 | $92.65 | 339229 |
| 2024-08-23 | 85.75 | $91.41 | 270589 |
| 2024-08-22 | 85.15 | $87.36 | 141400 |
| 2024-08-21 | 84.92 | $87.37 | 181107 |
| 2024-08-20 | 84.66 | $86.02 | 298500 |
| 2024-08-19 | 84.52 | $86.67 | 377943 |
| 2024-08-16 | 84.29 | $83.66 | 165100 |
| 2024-08-15 | 84.35 | $85.54 | 198900 |
| 2024-08-14 | 84.23 | $83.43 | 400426 |
| 2024-08-13 | 84.31 | $83.47 | 234202 |
| 2024-08-12 | 84.40 | $81.43 | 435700 |
| 2024-08-09 | 84.72 | $81.33 | 301700 |
| 2024-08-08 | 85.07 | $82.10 | 340800 |
| 2024-08-07 | 85.39 | $79.11 | 499200 |
| 2024-08-06 | 86.05 | $77.70 | 436800 |
| 2024-08-05 | 86.92 | $76.27 | 512800 |
| 2024-08-02 | 88.05 | $79.12 | 599900 |
| 2024-08-01 | 88.99 | $90.92 | 361200 |
| 2024-07-31 | 88.78 | $92.91 | 309141 |
| 2024-07-30 | 88.35 | $91.73 | 140000 |
| 2024-07-29 | 87.99 | $91.64 | 135146 |
| 2024-07-26 | 87.61 | $92.12 | 129917 |
| 2024-07-25 | 87.13 | $89.73 | 209600 |
| 2024-07-24 | 86.86 | $88.06 | 174100 |
| 2024-07-23 | 86.73 | $92.16 | 314739 |
| 2024-07-22 | 86.16 | $89.55 | 516500 |
| 2024-07-19 | 85.80 | $88.43 | 278410 |
| 2024-07-18 | 85.53 | $89.00 | 160300 |
| 2024-07-17 | 85.16 | $89.70 | 336000 |
| 2024-07-16 | 84.68 | $92.81 | 338300 |
| 2024-07-15 | 83.83 | $87.92 | 278231 |
| 2024-07-12 | 83.40 | $86.70 | 224541 |
| 2024-07-11 | 83.05 | $85.27 | 224600 |
| 2024-07-10 | 82.82 | $82.44 | 159106 |
| 2024-07-09 | 82.86 | $81.04 | 154027 |
| 2024-07-08 | 83.05 | $81.50 | 175008 |
| 2024-07-05 | 83.21 | $81.52 | 185400 |
| 2024-07-03 | 83.39 | $82.00 | 88400 |
| 2024-07-02 | 83.53 | $81.65 | 294739 |
| 2024-07-01 | 83.73 | $80.76 | 309540 |
| 2024-06-28 | 84.05 | $83.41 | 521002 |
| 2024-06-27 | 84.11 | $82.41 | 139200 |
| 2024-06-26 | 84.29 | $82.68 | 309832 |
| 2024-06-25 | 84.46 | $82.86 | 187000 |
| 2024-06-24 | 84.63 | $84.04 | 166500 |
| 2024-06-21 | 84.69 | $83.85 | 611113 |
| 2024-06-20 | 84.78 | $83.42 | 113300 |
| 2024-06-18 | 84.92 | $84.51 | 173407 |
| 2024-06-17 | 84.97 | $84.72 | 128805 |
| 2024-06-14 | 84.99 | $83.60 | 199500 |
| 2024-06-13 | 85.14 | $84.71 | 110525 |
| 2024-06-12 | 85.18 | $84.96 | 151400 |
| 2024-06-11 | 85.21 | $83.37 | 141700 |
| 2024-06-10 | 85.40 | $84.47 | 230400 |
| 2024-06-07 | 85.50 | $83.63 | 112617 |
| 2024-06-06 | 85.70 | $84.76 | 110939 |
| 2024-06-05 | 85.79 | $85.85 | 204717 |
| 2024-06-04 | 85.79 | $84.00 | 171626 |
| 2024-06-03 | 85.98 | $86.20 | 152422 |
| 2024-05-31 | 85.95 | $87.91 | 428422 |
| 2024-05-30 | 85.75 | $88.44 | 402500 |
| 2024-05-29 | 85.46 | $86.49 | 182100 |
| 2024-05-28 | 85.36 | $87.18 | 164909 |
| 2024-05-24 | 85.16 | $87.24 | 219619 |
| 2024-05-23 | 84.95 | $85.58 | 377900 |
| 2024-05-22 | 84.88 | $85.41 | 169800 |
| 2024-05-21 | 84.82 | $86.28 | 199300 |
| 2024-05-20 | 84.67 | $86.18 | 128500 |
| 2024-05-17 | 84.51 | $86.57 | 202001 |
| 2024-05-16 | 84.30 | $86.82 | 175900 |
| 2024-05-15 | 84.03 | $89.24 | 156630 |
| 2024-05-14 | 83.48 | $87.41 | 156526 |
| 2024-05-13 | 83.07 | $87.63 | 108500 |
| 2024-05-10 | 82.59 | $88.31 | 126800 |
| 2024-05-09 | 81.98 | $88.15 | 173500 |
| 2024-05-08 | 81.34 | $87.57 | 174300 |
| 2024-05-07 | 80.68 | $87.85 | 310600 |
| 2024-05-06 | 79.92 | $87.01 | 392606 |
| 2024-05-03 | 79.18 | $85.33 | 560749 |
| 2024-05-02 | 78.53 | $77.60 | 270203 |
| 2024-05-01 | 78.63 | $76.40 | 278100 |
| 2024-04-30 | 78.86 | $76.02 | 169300 |
| 2024-04-29 | 79.16 | $78.22 | 229200 |
| 2024-04-26 | 79.26 | $77.34 | 169126 |
| 2024-04-25 | 79.46 | $76.70 | 258700 |
| 2024-04-24 | 79.76 | $76.86 | 226300 |
| 2024-04-23 | 80.06 | $77.62 | 485305 |
| 2024-04-22 | 80.32 | $76.06 | 484800 |
| 2024-04-19 | 80.77 | $75.88 | 464700 |
| 2024-04-18 | 81.28 | $75.78 | 325200 |
| 2024-04-17 | 81.86 | $76.87 | 262407 |
| 2024-04-16 | 82.38 | $79.02 | 237200 |
| 2024-04-15 | 82.74 | $80.29 | 118301 |
| 2024-04-12 | 83.00 | $80.58 | 190503 |
| 2024-04-11 | 83.25 | $82.14 | 162900 |
| 2024-04-10 | 83.37 | $81.45 | 171330 |
| 2024-04-09 | 83.57 | $83.62 | 143125 |
| 2024-04-08 | 83.56 | $84.01 | 148832 |
| 2024-04-05 | 83.52 | $83.62 | 317713 |
| 2024-04-04 | 83.51 | $82.05 | 471800 |
| 2024-04-03 | 83.66 | $83.60 | 235800 |
| 2024-04-02 | 83.67 | $83.14 | 241903 |
| 2024-04-01 | 83.72 | $84.19 | 162825 |
| 2024-03-28 | 83.67 | $85.86 | 219929 |
| 2024-03-27 | 83.44 | $86.00 | 138300 |
| 2024-03-26 | 83.17 | $84.70 | 128900 |
| 2024-03-25 | 83.01 | $84.10 | 143805 |
| 2024-03-22 | 82.90 | $84.58 | 110000 |
| 2024-03-21 | 82.72 | $85.15 | 187221 |
| 2024-03-20 | 82.46 | $83.51 | 206748 |
| 2024-03-19 | 82.35 | $82.10 | 115100 |
| 2024-03-18 | 82.38 | $80.76 | 155911 |
| 2024-03-15 | 82.55 | $81.60 | 462021 |
| 2024-03-14 | 82.65 | $80.89 | 173115 |
| 2024-03-13 | 82.83 | $82.23 | 169100 |
| 2024-03-12 | 82.90 | $82.88 | 152300 |
| 2024-03-11 | 82.90 | $83.86 | 161524 |
| 2024-03-08 | 82.80 | $84.72 | 214126 |
| 2024-03-07 | 82.60 | $85.71 | 172313 |
| 2024-03-06 | 82.27 | $83.53 | 184500 |
| 2024-03-05 | 82.14 | $83.16 | 223700 |
| 2024-03-04 | 82.03 | $84.85 | 252200 |
| 2024-03-01 | 81.73 | $83.45 | 222846 |
| 2024-02-29 | 81.55 | $83.00 | 278600 |
| 2024-02-28 | 81.40 | $81.74 | 148822 |
| 2024-02-27 | 81.36 | $82.08 | 220600 |
| 2024-02-26 | 81.29 | $81.18 | 308400 |
| 2024-02-23 | 81.30 | $81.31 | 361000 |
| 2024-02-22 | 81.30 | $82.60 | 225100 |
| 2024-02-21 | 81.16 | $81.32 | 182400 |
| 2024-02-20 | 81.14 | $80.92 | 201225 |
| 2024-02-16 | 81.16 | $82.91 | 198400 |
| 2024-02-15 | 80.98 | $83.86 | 286103 |
| 2024-02-14 | 80.68 | $81.34 | 302700 |
| 2024-02-13 | 80.61 | $79.89 | 335931 |
| 2024-02-12 | 80.68 | $84.38 | 193328 |
| 2024-02-09 | 80.30 | $83.52 | 150920 |
| 2024-02-08 | 79.96 | $82.57 | 153900 |
| 2024-02-07 | 79.68 | $81.57 | 168505 |
| 2024-02-06 | 79.48 | $80.54 | 140700 |
| 2024-02-05 | 79.37 | $80.31 | 186800 |
| 2024-02-02 | 79.27 | $80.74 | 126339 |
| 2024-02-01 | 79.12 | $80.64 | 238400 |
| 2024-01-31 | 78.96 | $78.28 | 249900 |
| 2024-01-30 | 79.03 | $80.19 | 140959 |
| 2024-01-29 | 78.91 | $80.34 | 235257 |
| 2024-01-26 | 78.75 | $78.52 | 106519 |
| 2024-01-25 | 78.78 | $78.31 | 237900 |
| 2024-01-24 | 78.83 | $76.68 | 339700 |
| 2024-01-23 | 79.05 | $77.71 | 295135 |
| 2024-01-22 | 79.20 | $79.76 | 307600 |
| 2024-01-19 | 79.14 | $79.49 | 276900 |
| 2024-01-18 | 79.10 | $78.48 | 244200 |
| 2024-01-17 | 79.16 | $77.24 | 256800 |
| 2024-01-16 | 79.37 | $78.76 | 280100 |
| 2024-01-12 | 79.43 | $78.93 | 125900 |
| 2024-01-11 | 79.48 | $78.80 | 148147 |
| 2024-01-10 | 79.56 | $78.82 | 139100 |
| 2024-01-09 | 79.63 | $78.23 | 152500 |
| 2024-01-08 | 79.78 | $79.32 | 152807 |
| 2024-01-05 | 79.83 | $78.37 | 252900 |
| 2024-01-04 | 79.98 | $78.46 | 331600 |
| 2024-01-03 | 80.14 | $79.05 | 218700 |
| 2024-01-02 | 80.26 | $82.03 | 214848 |
| 2023-12-29 | 80.07 | $82.64 | 160400 |
| 2023-12-28 | 79.80 | $83.58 | 128500 |
| 2023-12-27 | 79.40 | $84.01 | 143034 |
| 2023-12-26 | 78.92 | $83.62 | 261600 |
| 2023-12-22 | 78.42 | $83.42 | 162523 |
| 2023-12-21 | 77.90 | $82.40 | 313500 |
| 2023-12-20 | 77.42 | $80.99 | 306531 |
| 2023-12-19 | 77.05 | $81.07 | 371532 |
| 2023-12-18 | 76.62 | $80.16 | 230530 |
| 2023-12-15 | 76.25 | $80.09 | 617500 |
| 2023-12-14 | 75.85 | $80.07 | 348005 |
| 2023-12-13 | 75.40 | $79.28 | 310338 |
| 2023-12-12 | 74.99 | $78.37 | 193000 |
| 2023-12-11 | 74.64 | $78.53 | 128600 |
| 2023-12-08 | 74.23 | $77.77 | 207121 |
| 2023-12-07 | 73.86 | $77.55 | 251500 |
| 2023-12-06 | 73.47 | $76.23 | 156444 |
| 2023-12-05 | 73.18 | $75.98 | 147600 |
| 2023-12-04 | 72.88 | $76.40 | 131800 |
| 2023-12-01 | 72.51 | $75.36 | 222648 |
| 2023-11-30 | 72.21 | $74.20 | 242605 |
| 2023-11-29 | 72.00 | $73.63 | 146000 |
| 2023-11-28 | 71.83 | $72.98 | 177200 |
| 2023-11-27 | 71.71 | $73.87 | 145114 |
| 2023-11-24 | 71.48 | $74.10 | 47729 |
| 2023-11-22 | 71.20 | $74.30 | 144605 |
| 2023-11-21 | 70.88 | $73.54 | 283900 |
| 2023-11-20 | 70.60 | $73.50 | 171000 |
| 2023-11-17 | 70.29 | $74.12 | 292000 |
| 2023-11-16 | 69.89 | $72.57 | 232043 |
| 2023-11-15 | 69.61 | $72.63 | 377400 |
| 2023-11-14 | 69.29 | $74.04 | 339100 |
| 2023-11-13 | 68.79 | $70.28 | 348400 |
| 2023-11-10 | 68.63 | $69.30 | 267708 |
| 2023-11-09 | 68.56 | $67.94 | 252816 |
| 2023-11-08 | 68.63 | $67.96 | 251100 |
| 2023-11-07 | 68.70 | $67.13 | 376100 |
| 2023-11-06 | 68.86 | $67.95 | 490830 |
| 2023-11-03 | 68.96 | $67.66 | 509403 |
| 2023-11-02 | 69.10 | $65.14 | 713800 |
| 2023-11-01 | 69.51 | $69.56 | 168800 |
| 2023-10-31 | 69.51 | $69.07 | 129800 |
| 2023-10-30 | 69.55 | $68.57 | 150400 |
| 2023-10-27 | 69.66 | $66.97 | 157000 |
| 2023-10-26 | 69.94 | $67.86 | 158811 |
| 2023-10-25 | 70.16 | $67.66 | 106548 |
| 2023-10-24 | 70.42 | $68.23 | 124348 |
| 2023-10-23 | 70.65 | $68.61 | 219500 |
| 2023-10-20 | 70.87 | $68.61 | 276700 |
| 2023-10-19 | 71.10 | $68.60 | 243200 |
| 2023-10-18 | 71.37 | $69.22 | 242700 |
| 2023-10-17 | 71.59 | $71.36 | 321222 |
| 2023-10-16 | 71.62 | $69.57 | 109700 |
| 2023-10-13 | 71.84 | $68.20 | 171600 |
| 2023-10-12 | 72.22 | $69.14 | 214900 |
| 2023-10-11 | 72.54 | $71.85 | 114244 |
| 2023-10-10 | 72.61 | $71.13 | 333615 |
| 2023-10-09 | 72.77 | $70.80 | 116108 |
| 2023-10-06 | 72.98 | $71.40 | 221749 |
| 2023-10-05 | 73.14 | $70.87 | 329800 |
| 2023-10-04 | 73.38 | $70.88 | 190800 |
| 2023-10-03 | 73.65 | $70.29 | 227900 |
| 2023-10-02 | 74.00 | $70.34 | 390100 |
| 2023-09-29 | 74.39 | $71.90 | 297516 |
| 2023-09-28 | 74.65 | $74.15 | 386300 |
| 2023-09-27 | 74.70 | $74.03 | 173415 |
| 2023-09-26 | 74.77 | $73.21 | 367100 |
| 2023-09-25 | 74.93 | $73.90 | 137900 |
| 2023-09-22 | 75.04 | $73.57 | 180712 |
| 2023-09-21 | 75.20 | $72.64 | 170600 |
| 2023-09-20 | 75.47 | $73.79 | 142400 |
| 2023-09-19 | 75.64 | $75.27 | 139600 |
| 2023-09-18 | 75.68 | $74.81 | 103735 |
| 2023-09-15 | 75.78 | $74.75 | 633525 |
| 2023-09-14 | 75.88 | $74.97 | 152107 |
| 2023-09-13 | 75.98 | $73.99 | 188649 |
| 2023-09-12 | 76.19 | $75.81 | 142701 |
| 2023-09-11 | 76.23 | $75.23 | 158934 |
| 2023-09-08 | 76.34 | $74.77 | 161308 |
| 2023-09-07 | 76.50 | $75.67 | 190400 |
| 2023-09-06 | 76.59 | $75.32 | 204900 |
| 2023-09-05 | 76.72 | $73.91 | 291907 |
| 2023-09-01 | 77.02 | $78.81 | 107200 |
| 2023-08-31 | 76.83 | $78.22 | 194400 |
| 2023-08-30 | 76.68 | $78.61 | 152500 |
| 2023-08-29 | 76.48 | $77.60 | 90630 |
| 2023-08-28 | 76.36 | $76.80 | 86500 |
| 2023-08-25 | 76.31 | $76.51 | 122004 |
| 2023-08-24 | 76.29 | $74.99 | 175225 |
| 2023-08-23 | 76.43 | $76.59 | 87244 |
| 2023-08-22 | 76.41 | $75.77 | 113600 |
| 2023-08-21 | 76.48 | $76.05 | 151902 |
| 2023-08-18 | 76.53 | $75.22 | 147047 |
| 2023-08-17 | 76.66 | $75.46 | 210739 |
| 2023-08-16 | 76.79 | $76.77 | 228300 |
| 2023-08-15 | 76.79 | $78.35 | 223105 |
| 2023-08-14 | 76.63 | $77.24 | 182000 |
| 2023-08-11 | 76.57 | $78.45 | 216700 |
| 2023-08-10 | 76.37 | $77.40 | 196244 |
| 2023-08-09 | 76.26 | $77.02 | 278350 |
| 2023-08-08 | 76.18 | $76.27 | 256500 |
| 2023-08-07 | 76.17 | $78.24 | 270500 |
| 2023-08-04 | 75.95 | $77.99 | 451100 |
| 2023-08-03 | 75.73 | $76.02 | 296600 |
| 2023-08-02 | 75.70 | $76.10 | 240533 |
| 2023-08-01 | 75.66 | $76.77 | 401420 |
| 2023-07-31 | 75.55 | $77.18 | 160900 |
| 2023-07-28 | 75.38 | $75.34 | 370844 |
| 2023-07-27 | 75.38 | $74.72 | 197700 |
| 2023-07-26 | 75.45 | $76.33 | 224224 |
| 2023-07-25 | 75.36 | $76.00 | 229126 |
| 2023-07-24 | 75.29 | $75.98 | 196200 |
| 2023-07-21 | 75.21 | $75.62 | 268400 |
| 2023-07-20 | 75.17 | $76.10 | 172300 |
| 2023-07-19 | 75.07 | $75.70 | 519300 |
| 2023-07-18 | 75.01 | $77.01 | 146400 |
| 2023-07-17 | 74.80 | $75.89 | 461300 |
| 2023-07-14 | 74.68 | $75.50 | 245523 |
| 2023-07-13 | 74.60 | $76.33 | 428313 |
| 2023-07-12 | 74.41 | $76.37 | 324629 |
| 2023-07-11 | 74.21 | $77.09 | 148700 |
| 2023-07-10 | 73.90 | $76.47 | 199320 |
| 2023-07-07 | 73.63 | $75.46 | 263200 |
| 2023-07-06 | 73.44 | $74.74 | 197185 |
| 2023-07-05 | 73.31 | $76.16 | 237142 |
| 2023-07-03 | 73.00 | $76.41 | 94017 |
| 2023-06-30 | 72.65 | $75.77 | 212368 |
| 2023-06-29 | 72.32 | $75.42 | 176200 |
| 2023-06-28 | 71.99 | $74.15 | 267800 |
| 2023-06-27 | 71.76 | $74.18 | 596400 |
| 2023-06-26 | 71.51 | $71.94 | 183562 |
| 2023-06-23 | 71.46 | $71.59 | 991428 |
| 2023-06-22 | 71.45 | $74.09 | 312313 |
| 2023-06-21 | 71.17 | $74.90 | 280317 |
| 2023-06-20 | 70.78 | $73.24 | 392700 |
| 2023-06-16 | 70.52 | $71.52 | 987300 |
| 2023-06-15 | 70.42 | $72.09 | 237019 |
| 2023-06-14 | 70.24 | $73.23 | 254000 |
| 2023-06-13 | 69.93 | $73.92 | 254945 |
| 2023-06-12 | 69.51 | $73.28 | 216400 |
| 2023-06-09 | 69.11 | $73.18 | 235432 |
| 2023-06-08 | 68.68 | $73.33 | 182130 |
| 2023-06-07 | 68.19 | $73.58 | 373700 |
| 2023-06-06 | 67.62 | $70.27 | 356739 |
| 2023-06-05 | 67.34 | $68.37 | 198331 |
| 2023-06-02 | 67.24 | $70.11 | 179000 |
| 2023-06-01 | 66.93 | $66.59 | 188600 |
| 2023-05-31 | 66.97 | $65.66 | 195221 |
| 2023-05-30 | 67.11 | $66.48 | 151200 |
| 2023-05-26 | 67.17 | $67.25 | 213638 |
| 2023-05-25 | 67.17 | $67.13 | 200340 |
| 2023-05-24 | 67.17 | $66.78 | 188602 |
| 2023-05-23 | 67.21 | $68.60 | 180000 |
| 2023-05-22 | 67.07 | $68.75 | 170307 |
| 2023-05-19 | 66.89 | $68.88 | 119300 |
| 2023-05-18 | 66.68 | $69.42 | 175800 |
| 2023-05-17 | 66.39 | $69.86 | 192708 |
| 2023-05-16 | 66.02 | $68.32 | 194600 |
| 2023-05-15 | 65.78 | $68.63 | 95332 |
| 2023-05-12 | 65.48 | $68.89 | 165800 |
| 2023-05-11 | 65.13 | $68.45 | 176500 |
| 2023-05-10 | 64.78 | $69.02 | 114300 |
| 2023-05-09 | 64.33 | $68.23 | 194827 |
| 2023-05-08 | 63.92 | $67.81 | 194601 |
| 2023-05-05 | 63.51 | $67.20 | 213800 |
| 2023-05-04 | 63.12 | $66.75 | 305100 |
| 2023-05-03 | 62.74 | $67.59 | 256200 |
| 2023-05-02 | 62.23 | $69.31 | 414840 |
| 2023-05-01 | 61.48 | $69.45 | 331123 |
| 2023-04-28 | 60.64 | $67.54 | 370400 |
| 2023-04-27 | 59.92 | $59.95 | 170226 |
| 2023-04-26 | 59.91 | $58.33 | 175500 |
| 2023-04-25 | 60.08 | $58.67 | 173611 |
| 2023-04-24 | 60.23 | $59.47 | 97818 |
| 2023-04-21 | 60.31 | $60.38 | 159207 |
| 2023-04-20 | 60.30 | $60.31 | 116600 |
| 2023-04-19 | 60.30 | $59.86 | 176600 |
| 2023-04-18 | 60.34 | $59.80 | 93700 |
| 2023-04-17 | 60.40 | $60.13 | 92500 |
| 2023-04-14 | 60.43 | $59.91 | 98100 |
| 2023-04-13 | 60.48 | $60.29 | 128500 |
| 2023-04-12 | 60.50 | $60.93 | 90900 |
| 2023-04-11 | 60.46 | $60.62 | 177632 |
| 2023-04-10 | 60.44 | $59.81 | 161205 |
| 2023-04-06 | 60.51 | $58.68 | 184422 |
| 2023-04-05 | 60.70 | $58.29 | 346648 |
| 2023-04-04 | 60.96 | $60.25 | 199500 |
| 2023-04-03 | 61.03 | $62.81 | 205900 |
| 2023-03-31 | 60.84 | $63.11 | 256724 |
| 2023-03-30 | 60.60 | $61.60 | 143425 |
| 2023-03-29 | 60.50 | $61.25 | 134400 |
| 2023-03-28 | 60.42 | $61.37 | 243900 |
| 2023-03-27 | 60.32 | $60.84 | 166519 |
| 2023-03-24 | 60.27 | $60.64 | 454425 |
| 2023-03-23 | 60.23 | $61.10 | 225021 |
| 2023-03-22 | 60.13 | $60.22 | 211724 |
| 2023-03-21 | 60.12 | $62.72 | 244231 |
| 2023-03-20 | 59.85 | $61.27 | 300143 |
| 2023-03-17 | 59.70 | $61.03 | 895946 |
| 2023-03-16 | 59.56 | $62.53 | 508947 |
| 2023-03-15 | 59.25 | $59.47 | 1.2M |
| 2023-03-14 | 59.23 | $56.98 | 1.3M |
| 2023-03-13 | 59.46 | $57.03 | 371600 |
| 2023-03-10 | 59.72 | $58.01 | 256535 |
| 2023-03-09 | 59.90 | $59.68 | 120900 |
| 2023-03-08 | 59.92 | $60.74 | 142200 |
| 2023-03-07 | 59.84 | $61.03 | 239930 |
| 2023-03-06 | 59.71 | $60.97 | 276622 |
| 2023-03-03 | 59.58 | $61.54 | 373800 |
| 2023-03-02 | 59.37 | $61.52 | 260002 |
| 2023-03-01 | 59.15 | $61.01 | 303014 |
| 2023-02-28 | 58.95 | $60.60 | 655644 |
| 2023-02-27 | 58.78 | $62.43 | 357300 |
| 2023-02-24 | 58.39 | $62.91 | 539500 |
| 2023-02-23 | 57.92 | $57.50 | 147400 |
| 2023-02-22 | 57.96 | $57.05 | 192500 |
| 2023-02-21 | 58.06 | $56.40 | 164809 |
| 2023-02-17 | 58.23 | $58.48 | 137444 |
| 2023-02-16 | 58.20 | $59.27 | 132300 |
| 2023-02-15 | 58.09 | $59.58 | 108100 |
| 2023-02-14 | 57.93 | $58.32 | 85934 |
| 2023-02-13 | 57.89 | $58.32 | 106000 |
| 2023-02-10 | 57.85 | $57.60 | 71100 |
| 2023-02-09 | 57.87 | $57.73 | 87400 |
| 2023-02-08 | 57.89 | $59.02 | 115300 |
| 2023-02-07 | 57.77 | $59.54 | 149400 |
| 2023-02-06 | 57.58 | $58.44 | 99404 |
| 2023-02-03 | 57.49 | $59.40 | 194600 |
| 2023-02-02 | 57.29 | $60.09 | 174846 |
| 2023-02-01 | 57.00 | $58.90 | 189400 |
| 2023-01-31 | 56.80 | $59.27 | 302622 |
| 2023-01-30 | 56.54 | $58.39 | 154300 |
| 2023-01-27 | 56.35 | $58.34 | 152200 |
| 2023-01-26 | 56.14 | $57.74 | 133748 |
| 2023-01-25 | 55.97 | $56.09 | 247815 |
| 2023-01-24 | 55.95 | $55.69 | 110814 |
| 2023-01-23 | 55.98 | $55.82 | 136836 |
| 2023-01-20 | 56.00 | $54.89 | 162400 |
| 2023-01-19 | 56.11 | $55.03 | 125710 |
| 2023-01-18 | 56.23 | $56.32 | 272801 |
| 2023-01-17 | 56.22 | $57.67 | 131144 |
| 2023-01-13 | 56.07 | $58.68 | 108929 |
| 2023-01-12 | 55.79 | $58.60 | 164700 |
| 2023-01-11 | 55.50 | $57.79 | 168846 |
| 2023-01-10 | 55.25 | $55.49 | 192800 |
| 2023-01-09 | 55.23 | $53.34 | 476139 |
| 2023-01-06 | 55.43 | $53.74 | 289515 |
| 2023-01-05 | 55.61 | $52.11 | 178028 |
| 2023-01-04 | 55.97 | $53.14 | 172231 |
| 2023-01-03 | 56.27 | $54.01 | 295702 |
| 2022-12-30 | 56.51 | $54.34 | 176044 |
| 2022-12-29 | 56.74 | $54.99 | 165149 |
| 2022-12-28 | 56.92 | $54.06 | 118422 |
| 2022-12-27 | 57.22 | $55.38 | 78800 |
| 2022-12-23 | 57.42 | $55.69 | 83300 |
| 2022-12-22 | 57.60 | $55.20 | 136623 |
| 2022-12-21 | 57.85 | $55.24 | 196149 |
| 2022-12-20 | 58.13 | $55.65 | 231900 |
| 2022-12-19 | 58.39 | $55.59 | 233042 |
| 2022-12-16 | 58.68 | $54.53 | 1.6M |
| 2022-12-15 | 59.12 | $55.54 | 171000 |
| 2022-12-14 | 59.50 | $57.48 | 210036 |
| 2022-12-13 | 59.71 | $57.89 | 217622 |
| 2022-12-12 | 59.90 | $59.23 | 180521 |
| 2022-12-09 | 59.97 | $58.95 | 157600 |
| 2022-12-08 | 60.08 | $59.26 | 104800 |
| 2022-12-07 | 60.16 | $58.28 | 162802 |
| 2022-12-06 | 60.36 | $60.85 | 201100 |
| 2022-12-05 | 60.31 | $61.21 | 285200 |
| 2022-12-02 | 60.22 | $63.01 | 204518 |
| 2022-12-01 | 59.92 | $62.76 | 282900 |
| 2022-11-30 | 59.62 | $61.10 | 247545 |
| 2022-11-29 | 59.47 | $59.02 | 145300 |
| 2022-11-28 | 59.51 | $58.29 | 145405 |
| 2022-11-25 | 59.64 | $59.38 | 66500 |
| 2022-11-23 | 59.67 | $58.87 | 160300 |
| 2022-11-22 | 59.76 | $59.65 | 128700 |
| 2022-11-21 | 59.77 | $60.32 | 167100 |
| 2022-11-18 | 59.71 | $59.42 | 182035 |
| 2022-11-17 | 59.74 | $59.12 | 178345 |
| 2022-11-16 | 59.80 | $59.21 | 261600 |
| 2022-11-15 | 59.87 | $59.65 | 139400 |
| 2022-11-14 | 59.89 | $58.95 | 215800 |
| 2022-11-11 | 59.99 | $58.80 | 252600 |
| 2022-11-10 | 60.11 | $57.61 | 244800 |
| 2022-11-09 | 60.38 | $55.84 | 213009 |
| 2022-11-08 | 60.85 | $56.43 | 425800 |
| 2022-11-07 | 61.32 | $59.32 | 171339 |
| 2022-11-04 | 61.53 | $60.67 | 186325 |
| 2022-11-03 | 61.62 | $63.06 | 259740 |
| 2022-11-02 | 61.47 | $62.62 | 218514 |
| 2022-11-01 | 61.35 | $64.83 | 142300 |
| 2022-10-31 | 60.98 | $64.20 | 218858 |
| 2022-10-28 | 60.64 | $64.58 | 292244 |
| 2022-10-27 | 60.23 | $62.59 | 122233 |
| 2022-10-26 | 59.98 | $61.82 | 152748 |
| 2022-10-25 | 59.79 | $61.90 | 147900 |
| 2022-10-24 | 59.56 | $60.31 | 95200 |
| 2022-10-21 | 59.49 | $59.97 | 139205 |
| 2022-10-20 | 59.43 | $58.42 | 180600 |
| 2022-10-19 | 59.54 | $60.06 | 137000 |
| 2022-10-18 | 59.49 | $61.70 | 297144 |
| 2022-10-17 | 59.25 | $59.01 | 262400 |
| 2022-10-14 | 59.28 | $57.32 | 170510 |
| 2022-10-13 | 59.49 | $59.47 | 292100 |
| 2022-10-12 | 59.49 | $58.56 | 344411 |
| 2022-10-11 | 59.59 | $62.53 | 366048 |
| 2022-10-10 | 59.28 | $61.08 | 108100 |
| 2022-10-07 | 59.09 | $61.25 | 176500 |
| 2022-10-06 | 58.86 | $62.29 | 171737 |
| 2022-10-05 | 58.50 | $62.85 | 183347 |
| 2022-10-04 | 58.04 | $63.52 | 364647 |
| 2022-10-03 | 57.46 | $60.55 | 331815 |
| 2022-09-30 | 57.14 | $57.18 | 426521 |
| 2022-09-29 | 57.13 | $56.65 | 190200 |
| 2022-09-28 | 57.18 | $56.76 | 277429 |
| 2022-09-27 | 57.23 | $54.85 | 211100 |
| 2022-09-26 | 57.48 | $54.22 | 131720 |
| 2022-09-23 | 57.82 | $54.53 | 114443 |
| 2022-09-22 | 58.17 | $56.80 | 187537 |
| 2022-09-21 | 58.31 | $57.29 | 112236 |
| 2022-09-20 | 58.42 | $57.38 | 141000 |
| 2022-09-19 | 58.53 | $58.11 | 143900 |
| 2022-09-16 | 58.57 | $56.15 | 382000 |
| 2022-09-15 | 58.83 | $56.98 | 204823 |
| 2022-09-14 | 59.02 | $57.05 | 119400 |
| 2022-09-13 | 59.23 | $57.39 | 111336 |
| 2022-09-12 | 59.42 | $59.71 | 118627 |
| 2022-09-09 | 59.39 | $59.03 | 84819 |
| 2022-09-08 | 59.43 | $58.95 | 106300 |
| 2022-09-07 | 59.48 | $59.27 | 185233 |
| 2022-09-06 | 59.50 | $57.21 | 201200 |
| 2022-09-02 | 59.74 | $56.38 | 157147 |
| 2022-09-01 | 60.10 | $57.47 | 195813 |
| 2022-08-31 | 60.37 | $58.45 | 283428 |
| 2022-08-30 | 60.58 | $59.70 | 158207 |
| 2022-08-29 | 60.67 | $60.93 | 136200 |
| 2022-08-26 | 60.64 | $62.04 | 96300 |
| 2022-08-25 | 60.49 | $64.20 | 104338 |
| 2022-08-24 | 60.10 | $62.71 | 112800 |
| 2022-08-23 | 59.83 | $62.44 | 132300 |
| 2022-08-22 | 59.55 | $62.42 | 140100 |
| 2022-08-19 | 59.25 | $64.28 | 216600 |
| 2022-08-18 | 58.72 | $64.41 | 143100 |
| 2022-08-17 | 58.12 | $63.46 | 305500 |
| 2022-08-16 | 57.56 | $64.71 | 179947 |
| 2022-08-15 | 56.81 | $64.99 | 159500 |
| 2022-08-12 | 55.95 | $64.84 | 176623 |
| 2022-08-11 | 55.01 | $63.72 | 144006 |
| 2022-08-10 | 54.09 | $64.06 | 163805 |
| 2022-08-09 | 53.04 | $62.00 | 252125 |
| 2022-08-08 | 52.10 | $61.87 | 344300 |
| 2022-08-05 | 51.07 | $60.44 | 246100 |
| 2022-08-04 | 50.09 | $58.93 | 303424 |
| 2022-08-03 | 49.16 | $51.30 | 108635 |
| 2022-08-02 | 48.93 | $51.78 | 144200 |
| 2022-08-01 | 48.63 | $52.12 | 120600 |
| 2022-07-29 | 48.26 | $51.56 | 143445 |
| 2022-07-28 | 47.92 | $51.44 | 162300 |
| 2022-07-27 | 47.55 | $49.70 | 110717 |
| 2022-07-26 | 47.32 | $48.89 | 105300 |
| 2022-07-25 | 47.15 | $48.51 | 121000 |
| 2022-07-22 | 47.01 | $48.25 | 144033 |
| 2022-07-21 | 46.88 | $48.88 | 163300 |
| 2022-07-20 | 46.67 | $47.97 | 263900 |
| 2022-07-19 | 46.53 | $47.08 | 218208 |
| 2022-07-18 | 46.48 | $45.68 | 109900 |
| 2022-07-15 | 46.56 | $45.74 | 156822 |
| 2022-07-14 | 46.65 | $44.79 | 103800 |
| 2022-07-13 | 46.84 | $44.72 | 91722 |
| 2022-07-12 | 47.07 | $45.01 | 142547 |
| 2022-07-11 | 47.28 | $45.09 | 78249 |
| 2022-07-08 | 47.51 | $45.49 | 103613 |
| 2022-07-07 | 47.72 | $45.70 | 100200 |
| 2022-07-06 | 47.94 | $45.41 | 131500 |
| 2022-07-05 | 48.20 | $46.15 | 218203 |
| 2022-07-01 | 48.42 | $46.31 | 145500 |
| 2022-06-30 | 48.64 | $46.43 | 201400 |
| 2022-06-29 | 48.88 | $45.73 | 107301 |
| 2022-06-28 | 49.21 | $46.50 | 181200 |
| 2022-06-27 | 49.49 | $47.25 | 197200 |
| 2022-06-24 | 49.73 | $46.99 | 586025 |
| 2022-06-23 | 50.02 | $46.03 | 166200 |
| 2022-06-22 | 50.44 | $46.30 | 166216 |
| 2022-06-21 | 50.87 | $46.90 | 223032 |
| 2022-06-17 | 51.29 | $46.36 | 438600 |
| 2022-06-16 | 51.81 | $45.43 | 343700 |
| 2022-06-15 | 52.48 | $50.08 | 178600 |
| 2022-06-14 | 52.73 | $50.16 | 136000 |
| 2022-06-13 | 53.00 | $50.27 | 195400 |
| 2022-06-10 | 53.29 | $52.62 | 108734 |
| 2022-06-09 | 53.36 | $53.78 | 169400 |
| 2022-06-08 | 53.32 | $53.61 | 101116 |
| 2022-06-07 | 53.28 | $54.41 | 106140 |
| 2022-06-06 | 53.17 | $54.59 | 190900 |
| 2022-06-03 | 53.02 | $53.33 | 112027 |
| 2022-06-02 | 52.98 | $53.71 | 135545 |
| 2022-06-01 | 52.91 | $52.91 | 114300 |
| 2022-05-31 | 52.91 | $52.87 | 177144 |
| 2022-05-27 | 52.91 | $54.47 | 252543 |
| 2022-05-26 | 52.74 | $52.59 | 111900 |
| 2022-05-25 | 52.76 | $51.93 | 126400 |
| 2022-05-24 | 52.85 | $51.86 | 206719 |
| 2022-05-23 | 52.95 | $51.74 | 171535 |
| 2022-05-20 | 53.08 | $52.31 | 167900 |
| 2022-05-19 | 53.16 | $53.84 | 266921 |
| 2022-05-18 | 53.09 | $53.69 | 299218 |
| 2022-05-17 | 53.03 | $53.56 | 228124 |
| 2022-05-16 | 52.97 | $51.89 | 141339 |
| 2022-05-13 | 53.08 | $52.16 | 202000 |
| 2022-05-12 | 53.18 | $51.50 | 308800 |
| 2022-05-11 | 53.36 | $50.36 | 221820 |
| 2022-05-10 | 53.67 | $50.32 | 214700 |
| 2022-05-09 | 54.03 | $50.78 | 196114 |
| 2022-05-06 | 54.37 | $52.40 | 208347 |
| 2022-05-05 | 54.58 | $53.06 | 120539 |
| 2022-05-04 | 54.74 | $55.81 | 311900 |
| 2022-05-03 | 54.62 | $54.86 | 181401 |
| 2022-05-02 | 54.60 | $54.28 | 338400 |
| 2022-04-29 | 54.63 | $53.53 | 283800 |
| 2022-04-28 | 54.75 | $53.13 | 146500 |
| 2022-04-27 | 54.92 | $52.60 | 201700 |
| 2022-04-26 | 55.16 | $53.11 | 248200 |
| 2022-04-25 | 55.38 | $53.83 | 213102 |
| 2022-04-22 | 55.54 | $54.24 | 195810 |
| 2022-04-21 | 55.68 | $54.78 | 306744 |
| 2022-04-20 | 55.77 | $56.08 | 303400 |
| 2022-04-19 | 55.74 | $56.01 | 139400 |
| 2022-04-18 | 55.71 | $54.88 | 160312 |
| 2022-04-14 | 55.80 | $54.44 | 142913 |
| 2022-04-13 | 55.94 | $55.21 | 169600 |
| 2022-04-12 | 56.02 | $55.35 | 177044 |
| 2022-04-11 | 56.09 | $54.85 | 254011 |
| 2022-04-08 | 56.22 | $54.81 | 198811 |
| 2022-04-07 | 56.36 | $55.55 | 220500 |
| 2022-04-06 | 56.45 | $55.29 | 238200 |
| 2022-04-05 | 56.57 | $55.90 | 219700 |
| 2022-04-04 | 56.64 | $57.27 | 234100 |
| 2022-04-01 | 56.58 | $58.00 | 323829 |
| 2022-03-31 | 56.43 | $57.25 | 330500 |
| 2022-03-30 | 56.34 | $57.34 | 276145 |
| 2022-03-29 | 56.23 | $57.99 | 330025 |
| 2022-03-28 | 56.05 | $57.93 | 169219 |
| 2022-03-25 | 55.85 | $58.14 | 209000 |
| 2022-03-24 | 55.61 | $57.48 | 263500 |
| 2022-03-23 | 55.41 | $56.94 | 142800 |
| 2022-03-22 | 55.25 | $57.95 | 342902 |
| 2022-03-21 | 54.97 | $58.39 | 221300 |
| 2022-03-18 | 54.61 | $57.48 | 510687 |
| 2022-03-17 | 54.30 | $57.98 | 199100 |
| 2022-03-16 | 53.92 | $58.26 | 508708 |
| 2022-03-15 | 53.46 | $57.06 | 241042 |
| 2022-03-14 | 53.08 | $57.29 | 305904 |
| 2022-03-11 | 52.64 | $57.51 | 438441 |
| 2022-03-10 | 52.13 | $57.79 | 273200 |
| 2022-03-09 | 51.53 | $57.34 | 340700 |
| 2022-03-08 | 50.92 | $56.17 | 459502 |
| 2022-03-07 | 50.36 | $54.71 | 580800 |
| 2022-03-04 | 49.91 | $54.48 | 264200 |
| 2022-03-03 | 49.43 | $54.50 | 271500 |
| 2022-03-02 | 48.89 | $54.52 | 307400 |
| 2022-03-01 | 48.30 | $52.02 | 297200 |
| 2022-02-28 | 47.91 | $52.67 | 356500 |
| 2022-02-25 | 47.41 | $51.50 | 268941 |
| 2022-02-24 | 46.98 | $49.23 | 419834 |
| 2022-02-23 | 46.74 | $46.06 | 201719 |
| 2022-02-22 | 46.81 | $46.70 | 149000 |
| 2022-02-18 | 46.82 | $47.32 | 227921 |
| 2022-02-17 | 46.77 | $48.03 | 305435 |
| 2022-02-16 | 46.64 | $47.90 | 188346 |
| 2022-02-15 | 46.50 | $46.70 | 118118 |
| 2022-02-14 | 46.48 | $45.32 | 518913 |
| 2022-02-11 | 46.60 | $44.17 | 213500 |
| 2022-02-10 | 46.86 | $43.66 | 233400 |
| 2022-02-09 | 47.20 | $45.61 | 480500 |
| 2022-02-08 | 47.36 | $44.92 | 250317 |
| 2022-02-07 | 47.62 | $44.40 | 131300 |
| 2022-02-04 | 47.96 | $44.11 | 184637 |
| 2022-02-03 | 48.37 | $44.84 | 163700 |
| 2022-02-02 | 48.74 | $45.42 | 185313 |
| 2022-02-01 | 49.09 | $46.49 | 200800 |
| 2022-01-31 | 49.36 | $46.66 | 221500 |
| 2022-01-28 | 49.64 | $45.91 | 232700 |
| 2022-01-27 | 50.04 | $44.81 | 315140 |
| 2022-01-26 | 50.59 | $46.99 | 152126 |
| 2022-01-25 | 50.96 | $48.48 | 168715 |
| 2022-01-24 | 51.23 | $49.12 | 184812 |
| 2022-01-21 | 51.45 | $47.86 | 186609 |
| 2022-01-20 | 51.82 | $48.45 | 275800 |
| 2022-01-19 | 52.18 | $50.90 | 223215 |
| 2022-01-18 | 52.31 | $52.64 | 269512 |
| 2022-01-14 | 52.28 | $52.41 | 265700 |
| 2022-01-13 | 52.27 | $52.25 | 247400 |
| 2022-01-12 | 52.27 | $49.95 | 183835 |
| 2022-01-11 | 52.51 | $50.62 | 110700 |
| 2022-01-10 | 52.71 | $50.63 | 173845 |
| 2022-01-07 | 52.93 | $51.36 | 170400 |
| 2022-01-06 | 53.10 | $52.67 | 116600 |
| 2022-01-05 | 53.14 | $53.34 | 113204 |
| 2022-01-04 | 53.12 | $54.95 | 155724 |
| 2022-01-03 | 52.93 | $53.55 | 178800 |
| 2021-12-31 | 52.86 | $52.70 | 159235 |
| 2021-12-30 | 52.88 | $52.05 | 147700 |
| 2021-12-29 | 52.97 | $52.94 | 120911 |
| 2021-12-28 | 52.97 | $52.23 | 84838 |
| 2021-12-27 | 53.05 | $52.63 | 112700 |
| 2021-12-23 | 53.09 | $51.89 | 94546 |
| 2021-12-22 | 53.22 | $51.73 | 169440 |
| 2021-12-21 | 53.37 | $51.20 | 171422 |
| 2021-12-20 | 53.60 | $48.59 | 332200 |
| 2021-12-17 | 54.13 | $51.50 | 1.4M |
| 2021-12-16 | 54.40 | $52.47 | 243148 |
| 2021-12-15 | 54.61 | $53.92 | 406438 |
| 2021-12-14 | 54.68 | $53.89 | 227814 |
| 2021-12-13 | 54.76 | $54.74 | 250100 |
| 2021-12-10 | 54.77 | $55.05 | 113400 |
| 2021-12-09 | 54.74 | $55.06 | 144600 |
| 2021-12-08 | 54.70 | $56.78 | 241200 |
| 2021-12-07 | 54.48 | $55.27 | 199944 |
| 2021-12-06 | 54.40 | $55.49 | 208900 |
| 2021-12-03 | 54.29 | $53.49 | 301700 |
| 2021-12-02 | 54.37 | $51.84 | 187000 |
| 2021-12-01 | 54.64 | $50.66 | 173931 |
| 2021-11-30 | 55.05 | $51.17 | 303424 |
| 2021-11-29 | 55.46 | $53.96 | 186300 |
| 2021-11-26 | 55.62 | $54.50 | 120300 |
| 2021-11-24 | 55.74 | $57.23 | 85120 |
| 2021-11-23 | 55.58 | $57.85 | 180825 |
| 2021-11-22 | 55.34 | $58.20 | 179100 |
| 2021-11-19 | 55.04 | $57.43 | 158100 |
| 2021-11-18 | 54.79 | $56.58 | 233826 |
| 2021-11-17 | 54.60 | $56.55 | 251000 |
| 2021-11-16 | 54.40 | $57.66 | 402314 |
| 2021-11-15 | 54.06 | $55.69 | 295800 |
| 2021-11-12 | 53.88 | $55.40 | 207700 |
| 2021-11-11 | 53.72 | $55.35 | 108400 |
| 2021-11-10 | 53.55 | $55.58 | 155600 |
| 2021-11-09 | 53.34 | $55.68 | 180903 |
| 2021-11-08 | 53.09 | $55.91 | 238307 |
| 2021-11-05 | 52.80 | $55.05 | 215400 |
| 2021-11-04 | 52.56 | $52.30 | 329411 |
| 2021-11-03 | 52.59 | $54.74 | 174600 |
| 2021-11-02 | 52.36 | $53.89 | 217000 |
| 2021-11-01 | 52.20 | $54.26 | 178400 |
| 2021-10-29 | 51.98 | $51.73 | 344500 |
| 2021-10-28 | 52.01 | $53.11 | 99600 |
| 2021-10-27 | 51.89 | $51.59 | 82600 |
| 2021-10-26 | 51.92 | $52.72 | 137149 |
| 2021-10-25 | 51.84 | $53.54 | 156336 |
| 2021-10-22 | 51.66 | $52.92 | 102632 |
| 2021-10-21 | 51.53 | $52.69 | 120700 |
| 2021-10-20 | 51.40 | $52.94 | 86309 |
| 2021-10-19 | 51.24 | $52.13 | 108100 |
| 2021-10-18 | 51.15 | $51.76 | 97200 |
| 2021-10-15 | 51.08 | $52.02 | 147000 |
| 2021-10-14 | 50.99 | $52.36 | 107340 |
| 2021-10-13 | 50.84 | $51.46 | 115500 |
| 2021-10-12 | 50.78 | $51.59 | 127427 |
| 2021-10-11 | 50.69 | $50.83 | 95500 |
| 2021-10-08 | 50.68 | $51.81 | 109208 |
| 2021-10-07 | 50.56 | $51.87 | 200712 |
| 2021-10-06 | 50.42 | $51.62 | 191722 |
| 2021-10-05 | 50.29 | $51.30 | 328300 |
| 2021-10-04 | 50.19 | $49.79 | 144034 |
| 2021-10-01 | 50.23 | $51.41 | 241608 |
| 2021-09-30 | 50.10 | $50.17 | 271919 |
| 2021-09-29 | 50.10 | $51.56 | 264900 |
| 2021-09-28 | 49.94 | $50.26 | 205317 |
| 2021-09-27 | 49.91 | $50.64 | 190800 |
| 2021-09-24 | 49.83 | $48.88 | 233800 |
| 2021-09-23 | 49.93 | $50.02 | 179000 |
| 2021-09-22 | 49.92 | $49.25 | 259300 |
| 2021-09-21 | 49.99 | $48.50 | 262400 |
| 2021-09-20 | 50.15 | $49.90 | 343500 |
| 2021-09-17 | 50.17 | $50.25 | 924319 |
| 2021-09-16 | 50.17 | $49.77 | 443900 |
| 2021-09-15 | 50.21 | $49.45 | 211311 |
| 2021-09-14 | 50.29 | $48.55 | 159200 |
| 2021-09-13 | 50.47 | $49.33 | 144800 |
| 2021-09-10 | 50.59 | $49.16 | 243500 |
| 2021-09-09 | 50.74 | $48.93 | 220200 |
| 2021-09-08 | 50.93 | $49.26 | 140300 |
| 2021-09-07 | 51.11 | $49.72 | 134000 |
| 2021-09-03 | 51.26 | $50.64 | 193800 |
| 2021-09-02 | 51.32 | $51.18 | 205600 |
| 2021-09-01 | 51.34 | $50.37 | 137344 |
| 2021-08-31 | 51.44 | $50.82 | 432307 |
| 2021-08-30 | 51.50 | $51.49 | 124634 |
| 2021-08-27 | 51.50 | $52.23 | 195207 |
| 2021-08-26 | 51.43 | $51.13 | 187200 |
| 2021-08-25 | 51.46 | $51.94 | 226128 |
| 2021-08-24 | 51.41 | $51.32 | 141900 |
| 2021-08-23 | 51.42 | $51.12 | 243800 |
| 2021-08-20 | 51.45 | $50.57 | 328000 |
| 2021-08-19 | 51.54 | $48.90 | 242400 |
| 2021-08-18 | 51.82 | $49.38 | 281831 |
| 2021-08-17 | 52.07 | $49.17 | 189705 |
| 2021-08-16 | 52.38 | $50.44 | 225500 |
| 2021-08-13 | 52.58 | $50.88 | 129514 |
| 2021-08-12 | 52.76 | $51.17 | 374620 |
| 2021-08-11 | 52.93 | $51.13 | 1.2M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
145.09
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.44
Average
79.39
Maximum
145.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 145.09 | $144.84 | 491224 |
| 2026-08-06 | 145.11 | $144.89 | 823900 |
| 2026-08-05 | 145.12 | $145.32 | 665437 |
| 2026-08-04 | 145.10 | $145.22 | 661539 |
| 2026-08-03 | 145.08 | $145.32 | 505200 |
| 2026-07-31 | 145.06 | $145.20 | 599505 |
| 2026-07-30 | 145.04 | $145.23 | 470244 |
| 2026-07-29 | 145.02 | $144.87 | 990400 |
| 2026-07-28 | 145.03 | $145.28 | 632747 |
| 2026-07-27 | 145.01 | $145.31 | 600122 |
| 2026-07-24 | 144.97 | $145.00 | 570640 |
| 2026-07-23 | 144.97 | $145.11 | 568611 |
| 2026-07-22 | 144.95 | $145.13 | 1.1M |
| 2026-07-21 | 144.93 | $144.65 | 591849 |
| 2026-07-20 | 144.95 | $144.74 | 549400 |
| 2026-07-17 | 144.92 | $145.01 | 2.2M |
| 2026-07-16 | 144.82 | $145.00 | 637400 |
| 2026-07-15 | 144.65 | $144.85 | 1.1M |
| 2026-07-14 | 144.42 | $145.08 | 882000 |
| 2026-07-13 | 144.09 | $144.92 | 748402 |
| 2026-07-10 | 143.70 | $145.00 | 380800 |
| 2026-07-09 | 143.19 | $144.97 | 404400 |
| 2026-07-08 | 142.60 | $145.38 | 685334 |
| 2026-07-07 | 141.86 | $144.75 | 545149 |
| 2026-07-06 | 141.08 | $145.38 | 500400 |
| 2026-07-02 | 140.14 | $144.97 | 1.3M |
| 2026-07-01 | 139.14 | $144.66 | 824032 |
| 2026-06-30 | 138.06 | $145.29 | 522704 |
| 2026-06-29 | 136.83 | $144.62 | 1.3M |
| 2026-06-26 | 135.57 | $144.50 | 2.2M |
| 2026-06-25 | 134.24 | $144.96 | 2.0M |
| 2026-06-24 | 132.78 | $144.34 | 1.7M |
| 2026-06-23 | 131.30 | $144.92 | 2.5M |
| 2026-06-22 | 129.64 | $144.90 | 4.5M |
| 2026-06-18 | 127.86 | $135.84 | 686817 |
| 2026-06-17 | 126.86 | $133.13 | 403700 |
| 2026-06-16 | 126.06 | $132.66 | 279913 |
| 2026-06-15 | 125.24 | $128.44 | 263307 |
| 2026-06-12 | 124.81 | $129.51 | 262453 |
| 2026-06-11 | 124.27 | $126.95 | 273645 |
| 2026-06-10 | 123.99 | $122.85 | 293141 |
| 2026-06-09 | 124.13 | $127.34 | 350317 |
| 2026-06-08 | 123.84 | $123.54 | 300900 |
| 2026-06-05 | 123.95 | $122.49 | 241300 |
| 2026-06-04 | 124.19 | $124.04 | 262100 |
| 2026-06-03 | 124.31 | $123.80 | 328400 |
| 2026-06-02 | 124.49 | $122.85 | 226208 |
| 2026-06-01 | 124.76 | $124.64 | 248600 |
| 2026-05-29 | 124.86 | $126.75 | 215200 |
| 2026-05-28 | 124.76 | $127.14 | 247400 |
| 2026-05-27 | 124.58 | $126.74 | 172520 |
| 2026-05-26 | 124.39 | $125.59 | 290400 |
| 2026-05-22 | 124.28 | $120.75 | 334100 |
| 2026-05-21 | 124.63 | $119.15 | 250749 |
| 2026-05-20 | 125.13 | $120.24 | 227500 |
| 2026-05-19 | 125.52 | $117.24 | 264300 |
| 2026-05-18 | 126.18 | $122.12 | 197700 |
| 2026-05-15 | 126.35 | $124.14 | 233500 |
| 2026-05-14 | 126.27 | $129.91 | 215200 |
| 2026-05-13 | 125.55 | $128.86 | 208900 |
| 2026-05-12 | 124.85 | $127.55 | 301805 |
| 2026-05-11 | 124.21 | $129.60 | 401626 |
| 2026-05-08 | 123.30 | $129.94 | 249600 |
| 2026-05-07 | 122.27 | $128.04 | 279200 |
| 2026-05-06 | 121.35 | $131.39 | 351900 |
| 2026-05-05 | 120.01 | $131.25 | 304474 |
| 2026-05-04 | 118.56 | $123.19 | 511800 |
| 2026-05-01 | 117.80 | $124.76 | 560900 |
| 2026-04-30 | 116.80 | $126.47 | 515649 |
| 2026-04-29 | 115.56 | $116.45 | 210904 |
| 2026-04-28 | 115.22 | $117.90 | 244600 |
| 2026-04-27 | 114.67 | $120.44 | 316841 |
| 2026-04-24 | 113.79 | $119.44 | 220339 |
| 2026-04-23 | 112.94 | $120.19 | 202335 |
| 2026-04-22 | 111.96 | $117.83 | 235000 |
| 2026-04-21 | 111.14 | $114.43 | 281633 |
| 2026-04-20 | 110.60 | $114.44 | 144731 |
| 2026-04-17 | 109.99 | $114.48 | 480418 |
| 2026-04-16 | 109.32 | $110.79 | 265800 |
| 2026-04-15 | 108.97 | $111.26 | 209000 |
| 2026-04-14 | 108.54 | $114.24 | 184720 |
| 2026-04-13 | 107.79 | $114.47 | 240500 |
| 2026-04-10 | 106.98 | $111.60 | 207900 |
| 2026-04-09 | 106.42 | $112.01 | 180400 |
| 2026-04-08 | 105.81 | $110.10 | 392700 |
| 2026-04-07 | 105.38 | $106.21 | 236047 |
| 2026-04-06 | 105.33 | $106.28 | 271600 |
| 2026-04-02 | 105.29 | $107.70 | 308400 |
| 2026-04-01 | 105.13 | $108.02 | 316500 |
| 2026-03-31 | 104.97 | $106.14 | 259400 |
| 2026-03-30 | 105.00 | $102.09 | 344711 |
| 2026-03-27 | 105.45 | $102.85 | 306000 |
| 2026-03-26 | 105.85 | $105.19 | 318600 |
| 2026-03-25 | 106.14 | $106.72 | 216000 |
| 2026-03-24 | 106.37 | $105.99 | 335800 |
| 2026-03-23 | 106.76 | $104.26 | 229744 |
| 2026-03-20 | 107.41 | $100.68 | 656202 |
| 2026-03-19 | 108.51 | $102.17 | 239500 |
| 2026-03-18 | 109.58 | $103.85 | 362542 |
| 2026-03-17 | 110.59 | $105.24 | 298124 |
| 2026-03-16 | 111.55 | $105.88 | 271000 |
| 2026-03-13 | 112.56 | $105.68 | 266213 |
| 2026-03-12 | 113.69 | $107.13 | 467300 |
| 2026-03-11 | 114.77 | $110.32 | 404700 |
| 2026-03-10 | 115.64 | $108.24 | 420807 |
| 2026-03-09 | 116.80 | $109.93 | 654309 |
| 2026-03-06 | 117.86 | $109.49 | 467812 |
| 2026-03-05 | 119.02 | $111.28 | 527100 |
| 2026-03-04 | 120.04 | $112.56 | 360519 |
| 2026-03-03 | 120.97 | $110.31 | 452214 |
| 2026-03-02 | 122.14 | $108.62 | 680228 |
| 2026-02-27 | 123.50 | $107.48 | 1.0M |
| 2026-02-26 | 125.01 | $127.50 | 322925 |
| 2026-02-25 | 124.54 | $126.67 | 416925 |
| 2026-02-24 | 124.08 | $124.92 | 263825 |
| 2026-02-23 | 123.75 | $122.47 | 275200 |
| 2026-02-20 | 123.60 | $126.32 | 230213 |
| 2026-02-19 | 123.04 | $124.54 | 225639 |
| 2026-02-18 | 122.62 | $123.08 | 226800 |
| 2026-02-17 | 122.28 | $125.14 | 167000 |
| 2026-02-13 | 121.70 | $127.47 | 219600 |
| 2026-02-12 | 120.85 | $126.72 | 152200 |
| 2026-02-11 | 120.00 | $127.84 | 147047 |
| 2026-02-10 | 118.96 | $128.17 | 231614 |
| 2026-02-09 | 117.81 | $126.56 | 255415 |
| 2026-02-06 | 116.74 | $124.74 | 312900 |
| 2026-02-05 | 115.76 | $120.83 | 275500 |
| 2026-02-04 | 115.09 | $118.99 | 144214 |
| 2026-02-03 | 114.55 | $117.87 | 133322 |
| 2026-02-02 | 114.07 | $116.38 | 163401 |
| 2026-01-30 | 113.69 | $114.47 | 312000 |
| 2026-01-29 | 113.45 | $114.64 | 185136 |
| 2026-01-28 | 113.17 | $113.05 | 183842 |
| 2026-01-27 | 113.01 | $114.42 | 109023 |
| 2026-01-26 | 112.71 | $113.76 | 206342 |
| 2026-01-23 | 112.46 | $113.50 | 215000 |
| 2026-01-22 | 112.22 | $116.67 | 194223 |
| 2026-01-21 | 111.66 | $117.31 | 208636 |
| 2026-01-20 | 111.00 | $112.92 | 135400 |
| 2026-01-16 | 110.75 | $115.26 | 291600 |
| 2026-01-15 | 110.25 | $115.77 | 351309 |
| 2026-01-14 | 109.66 | $112.30 | 294050 |
| 2026-01-13 | 109.40 | $111.17 | 205420 |
| 2026-01-12 | 109.24 | $110.79 | 161000 |
| 2026-01-09 | 109.12 | $111.42 | 209647 |
| 2026-01-08 | 108.95 | $108.40 | 179504 |
| 2026-01-07 | 109.06 | $107.48 | 232100 |
| 2026-01-06 | 109.26 | $108.48 | 231100 |
| 2026-01-05 | 109.35 | $108.86 | 203513 |
| 2026-01-02 | 109.41 | $106.79 | 216900 |
| 2025-12-31 | 109.66 | $106.32 | 147900 |
| 2025-12-30 | 109.95 | $108.05 | 120804 |
| 2025-12-29 | 110.07 | $109.30 | 171614 |
| 2025-12-26 | 110.06 | $110.28 | 74504 |
| 2025-12-24 | 109.93 | $110.88 | 98744 |
| 2025-12-23 | 109.73 | $111.17 | 120000 |
| 2025-12-22 | 109.46 | $112.22 | 191709 |
| 2025-12-19 | 109.05 | $111.22 | 570532 |
| 2025-12-18 | 108.68 | $109.68 | 255600 |
| 2025-12-17 | 108.41 | $108.20 | 200259 |
| 2025-12-16 | 108.23 | $109.82 | 272602 |
| 2025-12-15 | 107.84 | $109.78 | 242200 |
| 2025-12-12 | 107.41 | $110.84 | 187300 |
| 2025-12-11 | 106.84 | $112.98 | 228400 |
| 2025-12-10 | 106.00 | $110.84 | 288000 |
| 2025-12-09 | 105.31 | $108.26 | 234521 |
| 2025-12-08 | 104.83 | $107.05 | 201000 |
| 2025-12-05 | 104.42 | $107.29 | 228228 |
| 2025-12-04 | 103.95 | $107.16 | 184600 |
| 2025-12-03 | 103.46 | $107.03 | 264402 |
| 2025-12-02 | 102.96 | $106.09 | 213800 |
| 2025-12-01 | 102.52 | $105.78 | 197645 |
| 2025-11-28 | 102.09 | $106.54 | 104300 |
| 2025-11-26 | 101.52 | $106.42 | 385259 |
| 2025-11-25 | 100.90 | $106.18 | 236033 |
| 2025-11-24 | 100.24 | $104.64 | 246884 |
| 2025-11-21 | 99.68 | $102.46 | 220800 |
| 2025-11-20 | 99.28 | $99.41 | 251900 |
| 2025-11-19 | 99.14 | $99.78 | 253006 |
| 2025-11-18 | 98.93 | $98.47 | 193000 |
| 2025-11-17 | 98.82 | $97.85 | 277200 |
| 2025-11-14 | 98.76 | $100.48 | 256400 |
| 2025-11-13 | 98.41 | $101.61 | 349325 |
| 2025-11-12 | 97.91 | $100.37 | 374439 |
| 2025-11-11 | 97.49 | $99.02 | 127130 |
| 2025-11-10 | 97.17 | $100.05 | 138000 |
| 2025-11-07 | 96.71 | $99.08 | 203100 |
| 2025-11-06 | 96.30 | $98.70 | 207300 |
| 2025-11-05 | 95.88 | $100.55 | 182800 |
| 2025-11-04 | 95.25 | $100.29 | 197500 |
| 2025-11-03 | 94.61 | $101.78 | 400243 |
| 2025-10-31 | 93.77 | $102.00 | 507929 |
| 2025-10-30 | 92.86 | $92.25 | 239414 |
| 2025-10-29 | 92.88 | $93.18 | 206200 |
| 2025-10-28 | 92.82 | $93.62 | 129501 |
| 2025-10-27 | 92.71 | $92.92 | 136200 |
| 2025-10-24 | 92.66 | $93.86 | 140500 |
| 2025-10-23 | 92.52 | $93.06 | 138200 |
| 2025-10-22 | 92.45 | $92.31 | 180600 |
| 2025-10-21 | 92.46 | $94.74 | 190001 |
| 2025-10-20 | 92.24 | $93.66 | 146132 |
| 2025-10-17 | 92.13 | $93.24 | 387925 |
| 2025-10-16 | 92.08 | $92.42 | 177825 |
| 2025-10-15 | 92.12 | $92.87 | 208000 |
| 2025-10-14 | 92.13 | $93.01 | 149000 |
| 2025-10-13 | 92.12 | $90.80 | 129902 |
| 2025-10-10 | 92.35 | $89.15 | 187300 |
| 2025-10-09 | 92.77 | $91.15 | 135900 |
| 2025-10-08 | 93.02 | $92.85 | 216200 |
| 2025-10-07 | 93.13 | $90.86 | 336700 |
| 2025-10-06 | 93.46 | $91.36 | 168222 |
| 2025-10-03 | 93.76 | $92.34 | 229700 |
| 2025-10-02 | 93.99 | $92.49 | 189600 |
| 2025-10-01 | 94.24 | $92.67 | 165922 |
| 2025-09-30 | 94.49 | $93.71 | 178200 |
| 2025-09-29 | 94.64 | $92.25 | 204600 |
| 2025-09-26 | 94.97 | $92.62 | 187412 |
| 2025-09-25 | 95.30 | $91.61 | 194043 |
| 2025-09-24 | 95.76 | $93.92 | 218300 |
| 2025-09-23 | 96.02 | $95.86 | 220001 |
| 2025-09-22 | 96.11 | $95.65 | 232300 |
| 2025-09-19 | 96.24 | $95.73 | 580302 |
| 2025-09-18 | 96.35 | $96.93 | 251500 |
| 2025-09-17 | 96.35 | $93.60 | 196740 |
| 2025-09-16 | 96.68 | $94.09 | 163400 |
| 2025-09-15 | 96.97 | $95.02 | 132947 |
| 2025-09-12 | 97.19 | $95.21 | 164300 |
| 2025-09-11 | 97.39 | $98.17 | 235942 |
| 2025-09-10 | 97.33 | $96.25 | 179300 |
| 2025-09-09 | 97.46 | $95.57 | 195600 |
| 2025-09-08 | 97.65 | $97.02 | 205300 |
| 2025-09-05 | 97.70 | $97.64 | 183900 |
| 2025-09-04 | 97.64 | $98.25 | 138408 |
| 2025-09-03 | 97.45 | $95.69 | 159600 |
| 2025-09-02 | 97.45 | $96.55 | 247000 |
| 2025-08-29 | 97.31 | $98.95 | 296500 |
| 2025-08-28 | 96.87 | $99.16 | 282525 |
| 2025-08-27 | 96.35 | $99.14 | 224940 |
| 2025-08-26 | 95.77 | $98.88 | 283905 |
| 2025-08-25 | 95.17 | $98.43 | 195500 |
| 2025-08-22 | 94.56 | $99.32 | 310017 |
| 2025-08-21 | 93.83 | $95.14 | 239000 |
| 2025-08-20 | 93.47 | $95.51 | 262020 |
| 2025-08-19 | 93.05 | $97.02 | 153800 |
| 2025-08-18 | 92.45 | $96.93 | 177600 |
| 2025-08-15 | 91.82 | $96.63 | 284938 |
| 2025-08-14 | 91.19 | $97.12 | 286200 |
| 2025-08-13 | 90.48 | $100.23 | 411000 |
| 2025-08-12 | 89.41 | $99.25 | 324210 |
| 2025-08-11 | 88.38 | $95.53 | 519241 |
| 2025-08-08 | 87.67 | $95.92 | 656124 |
| 2025-08-07 | 86.90 | $85.10 | 452900 |
| 2025-08-06 | 87.19 | $84.70 | 307625 |
| 2025-08-05 | 87.55 | $85.14 | 374900 |
| 2025-08-04 | 87.89 | $83.77 | 231822 |
| 2025-08-01 | 88.39 | $83.66 | 343101 |
| 2025-07-31 | 88.92 | $85.88 | 299608 |
| 2025-07-30 | 89.27 | $87.31 | 303300 |
| 2025-07-29 | 89.48 | $88.00 | 221600 |
| 2025-07-28 | 89.62 | $88.68 | 398800 |
| 2025-07-25 | 89.70 | $91.14 | 232333 |
| 2025-07-24 | 89.52 | $89.87 | 202109 |
| 2025-07-23 | 89.44 | $90.96 | 218874 |
| 2025-07-22 | 89.25 | $88.92 | 291900 |
| 2025-07-21 | 89.24 | $88.48 | 259042 |
| 2025-07-18 | 89.25 | $90.00 | 548549 |
| 2025-07-17 | 89.10 | $90.08 | 286033 |
| 2025-07-16 | 88.94 | $87.67 | 246311 |
| 2025-07-15 | 88.99 | $87.61 | 339700 |
| 2025-07-14 | 89.03 | $89.34 | 266641 |
| 2025-07-11 | 88.91 | $89.73 | 264700 |
| 2025-07-10 | 88.74 | $91.84 | 209600 |
| 2025-07-09 | 88.37 | $91.55 | 196726 |
| 2025-07-08 | 88.01 | $90.02 | 285615 |
| 2025-07-07 | 87.80 | $89.39 | 306938 |
| 2025-07-03 | 87.65 | $90.02 | 112427 |
| 2025-07-02 | 87.43 | $89.67 | 205218 |
| 2025-07-01 | 87.23 | $87.85 | 203200 |
| 2025-06-30 | 87.19 | $86.71 | 276825 |
| 2025-06-27 | 87.27 | $88.01 | 758900 |
| 2025-06-26 | 87.21 | $87.69 | 229400 |
| 2025-06-25 | 87.17 | $85.65 | 407328 |
| 2025-06-24 | 87.34 | $88.02 | 270613 |
| 2025-06-23 | 87.27 | $86.83 | 199622 |
| 2025-06-20 | 87.30 | $84.80 | 391000 |
| 2025-06-18 | 87.53 | $87.00 | 237908 |
| 2025-06-17 | 87.54 | $86.66 | 320800 |
| 2025-06-16 | 87.60 | $85.56 | 326025 |
| 2025-06-13 | 87.78 | $85.83 | 317800 |
| 2025-06-12 | 87.94 | $87.71 | 335400 |
| 2025-06-11 | 87.93 | $89.30 | 154414 |
| 2025-06-10 | 87.77 | $89.89 | 215400 |
| 2025-06-09 | 87.56 | $89.94 | 150838 |
| 2025-06-06 | 87.33 | $89.54 | 174632 |
| 2025-06-05 | 87.12 | $88.92 | 216526 |
| 2025-06-04 | 86.94 | $87.76 | 140911 |
| 2025-06-03 | 86.87 | $88.03 | 121200 |
| 2025-06-02 | 86.75 | $86.33 | 202700 |
| 2025-05-30 | 86.78 | $86.27 | 178800 |
| 2025-05-29 | 86.79 | $86.22 | 135800 |
| 2025-05-28 | 86.78 | $86.06 | 178431 |
| 2025-05-27 | 86.76 | $87.68 | 269913 |
| 2025-05-23 | 86.55 | $84.68 | 162900 |
| 2025-05-22 | 86.60 | $84.77 | 177725 |
| 2025-05-21 | 86.63 | $85.21 | 147100 |
| 2025-05-20 | 86.57 | $87.35 | 150400 |
| 2025-05-19 | 86.27 | $87.86 | 151717 |
| 2025-05-16 | 85.85 | $88.99 | 259715 |
| 2025-05-15 | 85.28 | $88.28 | 208900 |
| 2025-05-14 | 84.71 | $88.56 | 296333 |
| 2025-05-13 | 84.07 | $90.50 | 287943 |
| 2025-05-12 | 83.18 | $90.53 | 263446 |
| 2025-05-09 | 82.22 | $87.00 | 249300 |
| 2025-05-08 | 81.55 | $86.81 | 320722 |
| 2025-05-07 | 80.85 | $82.05 | 556612 |
| 2025-05-06 | 80.56 | $85.97 | 507887 |
| 2025-05-05 | 79.82 | $84.02 | 287348 |
| 2025-05-02 | 79.21 | $84.09 | 219500 |
| 2025-05-01 | 78.55 | $82.05 | 244100 |
| 2025-04-30 | 78.09 | $80.07 | 328037 |
| 2025-04-29 | 77.80 | $80.12 | 205200 |
| 2025-04-28 | 77.50 | $80.17 | 221639 |
| 2025-04-25 | 77.19 | $80.24 | 184900 |
| 2025-04-24 | 76.88 | $80.50 | 183024 |
| 2025-04-23 | 76.55 | $78.27 | 284315 |
| 2025-04-22 | 76.45 | $76.73 | 259830 |
| 2025-04-21 | 76.52 | $74.99 | 241900 |
| 2025-04-17 | 76.78 | $77.39 | 375412 |
| 2025-04-16 | 76.83 | $77.06 | 254947 |
| 2025-04-15 | 76.93 | $77.50 | 207400 |
| 2025-04-14 | 77.00 | $77.96 | 292528 |
| 2025-04-11 | 77.05 | $77.11 | 242800 |
| 2025-04-10 | 77.19 | $75.31 | 394109 |
| 2025-04-09 | 77.52 | $78.20 | 490500 |
| 2025-04-08 | 77.58 | $70.66 | 429014 |
| 2025-04-07 | 78.42 | $71.82 | 428156 |
| 2025-04-04 | 79.17 | $72.39 | 564139 |
| 2025-04-03 | 79.90 | $75.44 | 393100 |
| 2025-04-02 | 80.38 | $81.42 | 332100 |
| 2025-04-01 | 80.28 | $78.17 | 360205 |
| 2025-03-31 | 80.51 | $77.12 | 408419 |
| 2025-03-28 | 80.85 | $79.97 | 423632 |
| 2025-03-27 | 80.94 | $81.88 | 405026 |
| 2025-03-26 | 80.90 | $81.36 | 334800 |
| 2025-03-25 | 80.96 | $82.38 | 423700 |
| 2025-03-24 | 80.98 | $81.85 | 241100 |
| 2025-03-21 | 81.09 | $79.66 | 610238 |
| 2025-03-20 | 81.48 | $80.40 | 248000 |
| 2025-03-19 | 81.87 | $81.82 | 320226 |
| 2025-03-18 | 82.21 | $80.16 | 227441 |
| 2025-03-17 | 82.80 | $81.24 | 276428 |
| 2025-03-14 | 83.38 | $80.69 | 282121 |
| 2025-03-13 | 84.11 | $78.76 | 253000 |
| 2025-03-12 | 85.12 | $80.11 | 331700 |
| 2025-03-11 | 86.11 | $81.50 | 462201 |
| 2025-03-10 | 87.06 | $78.55 | 478184 |
| 2025-03-07 | 88.41 | $79.57 | 403721 |
| 2025-03-06 | 89.77 | $81.43 | 456600 |
| 2025-03-05 | 91.05 | $82.34 | 489400 |
| 2025-03-04 | 92.34 | $79.54 | 474900 |
| 2025-03-03 | 94.00 | $81.40 | 654200 |
| 2025-02-28 | 95.57 | $83.88 | 904200 |
| 2025-02-27 | 96.99 | $91.58 | 277434 |
| 2025-02-26 | 97.71 | $93.37 | 213800 |
| 2025-02-25 | 98.29 | $92.92 | 229800 |
| 2025-02-24 | 98.92 | $92.15 | 302300 |
| 2025-02-21 | 99.67 | $92.96 | 259145 |
| 2025-02-20 | 100.38 | $96.70 | 225517 |
| 2025-02-19 | 100.75 | $98.56 | 229841 |
| 2025-02-18 | 100.95 | $100.49 | 232200 |
| 2025-02-14 | 100.95 | $100.10 | 167100 |
| 2025-02-13 | 100.98 | $100.53 | 217800 |
| 2025-02-12 | 100.96 | $100.00 | 263946 |
| 2025-02-11 | 100.96 | $101.90 | 141500 |
| 2025-02-10 | 100.75 | $102.33 | 156204 |
| 2025-02-07 | 100.44 | $101.70 | 258651 |
| 2025-02-06 | 100.16 | $103.53 | 210017 |
| 2025-02-05 | 99.67 | $102.65 | 220612 |
| 2025-02-04 | 99.24 | $101.36 | 235700 |
| 2025-02-03 | 98.92 | $100.00 | 274600 |
| 2025-01-31 | 98.71 | $101.30 | 278300 |
| 2025-01-30 | 98.35 | $101.68 | 414500 |
| 2025-01-29 | 97.94 | $99.05 | 159600 |
| 2025-01-28 | 97.78 | $98.13 | 182500 |
| 2025-01-27 | 97.71 | $97.16 | 372827 |
| 2025-01-24 | 97.75 | $100.24 | 182510 |
| 2025-01-23 | 97.49 | $100.38 | 159109 |
| 2025-01-22 | 97.21 | $100.14 | 220141 |
| 2025-01-21 | 96.94 | $100.75 | 195717 |
| 2025-01-17 | 96.62 | $97.95 | 550335 |
| 2025-01-16 | 96.61 | $97.02 | 180045 |
| 2025-01-15 | 96.74 | $98.09 | 232945 |
| 2025-01-14 | 96.82 | $96.13 | 396506 |
| 2025-01-13 | 97.14 | $92.96 | 244033 |
| 2025-01-10 | 97.83 | $92.29 | 225506 |
| 2025-01-08 | 98.66 | $94.99 | 221200 |
| 2025-01-07 | 99.29 | $95.08 | 225846 |
| 2025-01-06 | 99.98 | $97.54 | 175132 |
| 2025-01-03 | 100.47 | $98.53 | 211621 |
| 2025-01-02 | 100.92 | $96.66 | 163300 |
| 2024-12-31 | 101.61 | $96.74 | 125400 |
| 2024-12-30 | 102.35 | $97.26 | 125100 |
| 2024-12-27 | 103.09 | $98.53 | 137300 |
| 2024-12-26 | 103.75 | $100.15 | 90501 |
| 2024-12-24 | 104.29 | $100.02 | 58500 |
| 2024-12-23 | 104.91 | $98.43 | 173600 |
| 2024-12-20 | 105.73 | $99.35 | 612600 |
| 2024-12-19 | 106.51 | $99.08 | 394946 |
| 2024-12-18 | 107.35 | $100.77 | 354923 |
| 2024-12-17 | 108.05 | $106.79 | 267847 |
| 2024-12-16 | 108.16 | $107.84 | 186146 |
| 2024-12-13 | 108.13 | $109.14 | 230601 |
| 2024-12-12 | 107.96 | $108.00 | 190746 |
| 2024-12-11 | 107.88 | $107.97 | 214451 |
| 2024-12-10 | 107.77 | $107.06 | 265734 |
| 2024-12-09 | 107.75 | $107.20 | 213147 |
| 2024-12-06 | 107.71 | $108.35 | 195312 |
| 2024-12-05 | 107.53 | $107.14 | 151600 |
| 2024-12-04 | 107.46 | $108.72 | 181479 |
| 2024-12-03 | 107.18 | $108.80 | 497689 |
| 2024-12-02 | 106.84 | $108.57 | 213900 |
| 2024-11-29 | 106.44 | $108.64 | 125100 |
| 2024-11-27 | 105.97 | $107.37 | 178500 |
| 2024-11-26 | 105.56 | $108.83 | 210000 |
| 2024-11-25 | 104.94 | $111.57 | 322416 |
| 2024-11-22 | 103.99 | $110.58 | 273161 |
| 2024-11-21 | 103.04 | $108.34 | 361638 |
| 2024-11-20 | 102.25 | $105.83 | 186700 |
| 2024-11-19 | 101.63 | $104.95 | 238923 |
| 2024-11-18 | 101.03 | $103.65 | 263808 |
| 2024-11-15 | 100.52 | $101.39 | 309031 |
| 2024-11-14 | 100.18 | $103.67 | 251318 |
| 2024-11-13 | 99.59 | $103.18 | 227700 |
| 2024-11-12 | 99.02 | $103.58 | 231500 |
| 2024-11-11 | 98.37 | $106.24 | 277659 |
| 2024-11-08 | 97.41 | $105.72 | 285000 |
| 2024-11-07 | 96.45 | $103.86 | 330850 |
| 2024-11-06 | 95.62 | $103.16 | 686561 |
| 2024-11-05 | 94.81 | $98.65 | 296534 |
| 2024-11-04 | 94.40 | $95.66 | 345400 |
| 2024-11-01 | 94.26 | $93.69 | 229700 |
| 2024-10-31 | 94.31 | $93.64 | 358100 |
| 2024-10-30 | 94.36 | $95.16 | 281600 |
| 2024-10-29 | 94.24 | $94.29 | 215650 |
| 2024-10-28 | 94.20 | $95.42 | 259225 |
| 2024-10-25 | 94.05 | $93.88 | 182936 |
| 2024-10-24 | 94.05 | $93.81 | 218734 |
| 2024-10-23 | 94.05 | $93.15 | 187100 |
| 2024-10-22 | 94.12 | $92.27 | 162428 |
| 2024-10-21 | 94.29 | $93.67 | 238245 |
| 2024-10-18 | 94.31 | $94.93 | 352738 |
| 2024-10-17 | 94.21 | $96.23 | 158025 |
| 2024-10-16 | 93.98 | $96.52 | 162200 |
| 2024-10-15 | 93.70 | $94.56 | 171924 |
| 2024-10-14 | 93.59 | $95.36 | 130600 |
| 2024-10-11 | 93.39 | $94.67 | 115043 |
| 2024-10-10 | 93.23 | $93.26 | 210949 |
| 2024-10-09 | 93.18 | $94.03 | 134014 |
| 2024-10-08 | 93.02 | $92.94 | 166620 |
| 2024-10-07 | 92.91 | $93.45 | 139104 |
| 2024-10-04 | 92.70 | $93.30 | 168037 |
| 2024-10-03 | 92.44 | $91.00 | 154900 |
| 2024-10-02 | 92.37 | $91.63 | 170212 |
| 2024-10-01 | 92.21 | $93.30 | 165000 |
| 2024-09-30 | 91.85 | $94.76 | 158600 |
| 2024-09-27 | 91.33 | $94.50 | 151800 |
| 2024-09-26 | 90.82 | $94.07 | 184600 |
| 2024-09-25 | 90.34 | $93.56 | 211000 |
| 2024-09-24 | 89.89 | $94.00 | 214900 |
| 2024-09-23 | 89.40 | $93.02 | 146428 |
| 2024-09-20 | 88.99 | $93.06 | 961500 |
| 2024-09-19 | 88.55 | $95.27 | 357323 |
| 2024-09-18 | 87.86 | $91.29 | 457600 |
| 2024-09-17 | 87.52 | $91.94 | 174033 |
| 2024-09-16 | 87.10 | $90.82 | 224248 |
| 2024-09-13 | 86.75 | $91.34 | 213000 |
| 2024-09-12 | 86.33 | $87.77 | 214909 |
| 2024-09-11 | 86.22 | $85.26 | 242912 |
| 2024-09-10 | 86.34 | $82.55 | 267600 |
| 2024-09-09 | 86.72 | $82.14 | 248100 |
| 2024-09-06 | 87.13 | $81.78 | 334000 |
| 2024-09-05 | 87.58 | $83.06 | 211442 |
| 2024-09-04 | 87.88 | $84.10 | 206100 |
| 2024-09-03 | 88.06 | $86.23 | 224000 |
| 2024-08-30 | 87.99 | $91.49 | 275412 |
| 2024-08-29 | 87.35 | $90.47 | 341821 |
| 2024-08-28 | 86.82 | $90.47 | 185500 |
| 2024-08-27 | 86.30 | $91.26 | 246500 |
| 2024-08-26 | 85.70 | $92.65 | 339229 |
| 2024-08-23 | 84.97 | $91.41 | 270589 |
| 2024-08-22 | 84.36 | $87.36 | 141400 |
| 2024-08-21 | 84.15 | $87.37 | 181107 |
| 2024-08-20 | 83.93 | $86.02 | 298500 |
| 2024-08-19 | 83.88 | $86.67 | 377943 |
| 2024-08-16 | 83.78 | $83.66 | 165100 |
| 2024-08-15 | 83.99 | $85.54 | 198900 |
| 2024-08-14 | 84.03 | $83.43 | 400426 |
| 2024-08-13 | 84.31 | $83.47 | 234202 |
| 2024-08-12 | 84.62 | $81.43 | 435700 |
| 2024-08-09 | 85.16 | $81.33 | 301700 |
| 2024-08-08 | 85.74 | $82.10 | 340800 |
| 2024-08-07 | 86.26 | $79.11 | 499200 |
| 2024-08-06 | 87.08 | $77.70 | 436800 |
| 2024-08-05 | 88.05 | $76.27 | 512800 |
| 2024-08-02 | 89.18 | $79.12 | 599900 |
| 2024-08-01 | 90.05 | $90.92 | 361200 |
| 2024-07-31 | 89.75 | $92.91 | 309141 |
| 2024-07-30 | 89.21 | $91.73 | 140000 |
| 2024-07-29 | 88.73 | $91.64 | 135146 |
| 2024-07-26 | 88.22 | $92.12 | 129917 |
| 2024-07-25 | 87.62 | $89.73 | 209600 |
| 2024-07-24 | 87.21 | $88.06 | 174100 |
| 2024-07-23 | 86.94 | $92.16 | 314739 |
| 2024-07-22 | 86.24 | $89.55 | 516500 |
| 2024-07-19 | 85.76 | $88.43 | 278410 |
| 2024-07-18 | 85.36 | $89.00 | 160300 |
| 2024-07-17 | 84.89 | $89.70 | 336000 |
| 2024-07-16 | 84.32 | $92.81 | 338300 |
| 2024-07-15 | 83.42 | $87.92 | 278231 |
| 2024-07-12 | 82.96 | $86.70 | 224541 |
| 2024-07-11 | 82.62 | $85.27 | 224600 |
| 2024-07-10 | 82.40 | $82.44 | 159106 |
| 2024-07-09 | 82.46 | $81.04 | 154027 |
| 2024-07-08 | 82.67 | $81.50 | 175008 |
| 2024-07-05 | 82.84 | $81.52 | 185400 |
| 2024-07-03 | 83.04 | $82.00 | 88400 |
| 2024-07-02 | 83.20 | $81.65 | 294739 |
| 2024-07-01 | 83.41 | $80.76 | 309540 |
| 2024-06-28 | 83.75 | $83.41 | 521002 |
| 2024-06-27 | 83.85 | $82.41 | 139200 |
| 2024-06-26 | 84.07 | $82.68 | 309832 |
| 2024-06-25 | 84.29 | $82.86 | 187000 |
| 2024-06-24 | 84.51 | $84.04 | 166500 |
| 2024-06-21 | 84.63 | $83.85 | 611113 |
| 2024-06-20 | 84.77 | $83.42 | 113300 |
| 2024-06-18 | 84.96 | $84.51 | 173407 |
| 2024-06-17 | 85.06 | $84.72 | 128805 |
| 2024-06-14 | 85.15 | $83.60 | 199500 |
| 2024-06-13 | 85.36 | $84.71 | 110525 |
| 2024-06-12 | 85.48 | $84.96 | 151400 |
| 2024-06-11 | 85.60 | $83.37 | 141700 |
| 2024-06-10 | 85.88 | $84.47 | 230400 |
| 2024-06-07 | 86.08 | $83.63 | 112617 |
| 2024-06-06 | 86.38 | $84.76 | 110939 |
| 2024-06-05 | 86.59 | $85.85 | 204717 |
| 2024-06-04 | 86.70 | $84.00 | 171626 |
| 2024-06-03 | 87.00 | $86.20 | 152422 |
| 2024-05-31 | 87.09 | $87.91 | 428422 |
| 2024-05-30 | 86.97 | $88.44 | 402500 |
| 2024-05-29 | 86.73 | $86.49 | 182100 |
| 2024-05-28 | 86.64 | $87.18 | 164909 |
| 2024-05-24 | 86.44 | $87.24 | 219619 |
| 2024-05-23 | 86.18 | $85.58 | 377900 |
| 2024-05-22 | 86.04 | $85.41 | 169800 |
| 2024-05-21 | 85.87 | $86.28 | 199300 |
| 2024-05-20 | 85.58 | $86.18 | 128500 |
| 2024-05-17 | 85.26 | $86.57 | 202001 |
| 2024-05-16 | 84.84 | $86.82 | 175900 |
| 2024-05-15 | 84.35 | $89.24 | 156630 |
| 2024-05-14 | 83.56 | $87.41 | 156526 |
| 2024-05-13 | 82.92 | $87.63 | 108500 |
| 2024-05-10 | 82.21 | $88.31 | 126800 |
| 2024-05-09 | 81.41 | $88.15 | 173500 |
| 2024-05-08 | 80.59 | $87.57 | 174300 |
| 2024-05-07 | 79.80 | $87.85 | 310600 |
| 2024-05-06 | 78.96 | $87.01 | 392606 |
| 2024-05-03 | 78.19 | $85.33 | 560749 |
| 2024-05-02 | 77.56 | $77.60 | 270203 |
| 2024-05-01 | 77.70 | $76.40 | 278100 |
| 2024-04-30 | 77.98 | $76.02 | 169300 |
| 2024-04-29 | 78.34 | $78.22 | 229200 |
| 2024-04-26 | 78.51 | $77.34 | 169126 |
| 2024-04-25 | 78.81 | $76.70 | 258700 |
| 2024-04-24 | 79.21 | $76.86 | 226300 |
| 2024-04-23 | 79.64 | $77.62 | 485305 |
| 2024-04-22 | 80.02 | $76.06 | 484800 |
| 2024-04-19 | 80.59 | $75.88 | 464700 |
| 2024-04-18 | 81.23 | $75.78 | 325200 |
| 2024-04-17 | 81.91 | $76.87 | 262407 |
| 2024-04-16 | 82.51 | $79.02 | 237200 |
| 2024-04-15 | 82.92 | $80.29 | 118301 |
| 2024-04-12 | 83.21 | $80.58 | 190503 |
| 2024-04-11 | 83.47 | $82.14 | 162900 |
| 2024-04-10 | 83.59 | $81.45 | 171330 |
| 2024-04-09 | 83.77 | $83.62 | 143125 |
| 2024-04-08 | 83.76 | $84.01 | 148832 |
| 2024-04-05 | 83.71 | $83.62 | 317713 |
| 2024-04-04 | 83.70 | $82.05 | 471800 |
| 2024-04-03 | 83.86 | $83.60 | 235800 |
| 2024-04-02 | 83.86 | $83.14 | 241903 |
| 2024-04-01 | 83.91 | $84.19 | 162825 |
| 2024-03-28 | 83.87 | $85.86 | 219929 |
| 2024-03-27 | 83.64 | $86.00 | 138300 |
| 2024-03-26 | 83.39 | $84.70 | 128900 |
| 2024-03-25 | 83.25 | $84.10 | 143805 |
| 2024-03-22 | 83.15 | $84.58 | 110000 |
| 2024-03-21 | 82.99 | $85.15 | 187221 |
| 2024-03-20 | 82.76 | $83.51 | 206748 |
| 2024-03-19 | 82.68 | $82.10 | 115100 |
| 2024-03-18 | 82.72 | $80.76 | 155911 |
| 2024-03-15 | 82.91 | $81.60 | 462021 |
| 2024-03-14 | 83.02 | $80.89 | 173115 |
| 2024-03-13 | 83.21 | $82.23 | 169100 |
| 2024-03-12 | 83.25 | $82.88 | 152300 |
| 2024-03-11 | 83.24 | $83.86 | 161524 |
| 2024-03-08 | 83.14 | $84.72 | 214126 |
| 2024-03-07 | 82.95 | $85.71 | 172313 |
| 2024-03-06 | 82.64 | $83.53 | 184500 |
| 2024-03-05 | 82.52 | $83.16 | 223700 |
| 2024-03-04 | 82.43 | $84.85 | 252200 |
| 2024-03-01 | 82.15 | $83.45 | 222846 |
| 2024-02-29 | 81.99 | $83.00 | 278600 |
| 2024-02-28 | 81.86 | $81.74 | 148822 |
| 2024-02-27 | 81.84 | $82.08 | 220600 |
| 2024-02-26 | 81.78 | $81.18 | 308400 |
| 2024-02-23 | 81.79 | $81.31 | 361000 |
| 2024-02-22 | 81.77 | $82.60 | 225100 |
| 2024-02-21 | 81.60 | $81.32 | 182400 |
| 2024-02-20 | 81.54 | $80.92 | 201225 |
| 2024-02-16 | 81.51 | $82.91 | 198400 |
| 2024-02-15 | 81.27 | $83.86 | 286103 |
| 2024-02-14 | 80.92 | $81.34 | 302700 |
| 2024-02-13 | 80.79 | $79.89 | 335931 |
| 2024-02-12 | 80.79 | $84.38 | 193328 |
| 2024-02-09 | 80.34 | $83.52 | 150920 |
| 2024-02-08 | 79.94 | $82.57 | 153900 |
| 2024-02-07 | 79.62 | $81.57 | 168505 |
| 2024-02-06 | 79.38 | $80.54 | 140700 |
| 2024-02-05 | 79.23 | $80.31 | 186800 |
| 2024-02-02 | 79.10 | $80.74 | 126339 |
| 2024-02-01 | 78.91 | $80.64 | 238400 |
| 2024-01-31 | 78.72 | $78.28 | 249900 |
| 2024-01-30 | 78.78 | $80.19 | 140959 |
| 2024-01-29 | 78.67 | $80.34 | 235257 |
| 2024-01-26 | 78.55 | $78.52 | 106519 |
| 2024-01-25 | 78.64 | $78.31 | 237900 |
| 2024-01-24 | 78.77 | $76.68 | 339700 |
| 2024-01-23 | 79.09 | $77.71 | 295135 |
| 2024-01-22 | 79.34 | $79.76 | 307600 |
| 2024-01-19 | 79.39 | $79.49 | 276900 |
| 2024-01-18 | 79.48 | $78.48 | 244200 |
| 2024-01-17 | 79.67 | $77.24 | 256800 |
| 2024-01-16 | 79.99 | $78.76 | 280100 |
| 2024-01-12 | 80.18 | $78.93 | 125900 |
| 2024-01-11 | 80.35 | $78.80 | 148147 |
| 2024-01-10 | 80.53 | $78.82 | 139100 |
| 2024-01-09 | 80.71 | $78.23 | 152500 |
| 2024-01-08 | 80.94 | $79.32 | 152807 |
| 2024-01-05 | 81.06 | $78.37 | 252900 |
| 2024-01-04 | 81.26 | $78.46 | 331600 |
| 2024-01-03 | 81.44 | $79.05 | 218700 |
| 2024-01-02 | 81.55 | $82.03 | 214848 |
| 2023-12-29 | 81.34 | $82.64 | 160400 |
| 2023-12-28 | 81.04 | $83.58 | 128500 |
| 2023-12-27 | 80.60 | $84.01 | 143034 |
| 2023-12-26 | 80.07 | $83.62 | 261600 |
| 2023-12-22 | 79.52 | $83.42 | 162523 |
| 2023-12-21 | 78.95 | $82.40 | 313500 |
| 2023-12-20 | 78.45 | $80.99 | 306531 |
| 2023-12-19 | 78.03 | $81.07 | 371532 |
| 2023-12-18 | 77.58 | $80.16 | 230530 |
| 2023-12-15 | 77.18 | $80.09 | 617500 |
| 2023-12-14 | 76.76 | $80.07 | 348005 |
| 2023-12-13 | 76.30 | $79.28 | 310338 |
| 2023-12-12 | 75.89 | $78.37 | 193000 |
| 2023-12-11 | 75.53 | $78.53 | 128600 |
| 2023-12-08 | 75.11 | $77.77 | 207121 |
| 2023-12-07 | 74.71 | $77.55 | 251500 |
| 2023-12-06 | 74.29 | $76.23 | 156444 |
| 2023-12-05 | 73.96 | $75.98 | 147600 |
| 2023-12-04 | 73.60 | $76.40 | 131800 |
| 2023-12-01 | 73.17 | $75.36 | 222648 |
| 2023-11-30 | 72.79 | $74.20 | 242605 |
| 2023-11-29 | 72.49 | $73.63 | 146000 |
| 2023-11-28 | 72.23 | $72.98 | 177200 |
| 2023-11-27 | 72.01 | $73.87 | 145114 |
| 2023-11-24 | 71.67 | $74.10 | 47729 |
| 2023-11-22 | 71.28 | $74.30 | 144605 |
| 2023-11-21 | 70.84 | $73.54 | 283900 |
| 2023-11-20 | 70.45 | $73.50 | 171000 |
| 2023-11-17 | 70.04 | $74.12 | 292000 |
| 2023-11-16 | 69.54 | $72.57 | 232043 |
| 2023-11-15 | 69.17 | $72.63 | 377400 |
| 2023-11-14 | 68.78 | $74.04 | 339100 |
| 2023-11-13 | 68.24 | $70.28 | 348400 |
| 2023-11-10 | 68.05 | $69.30 | 267708 |
| 2023-11-09 | 67.96 | $67.94 | 252816 |
| 2023-11-08 | 68.00 | $67.96 | 251100 |
| 2023-11-07 | 68.05 | $67.13 | 376100 |
| 2023-11-06 | 68.21 | $67.95 | 490830 |
| 2023-11-03 | 68.30 | $67.66 | 509403 |
| 2023-11-02 | 68.43 | $65.14 | 713800 |
| 2023-11-01 | 68.83 | $69.56 | 168800 |
| 2023-10-31 | 68.82 | $69.07 | 129800 |
| 2023-10-30 | 68.86 | $68.57 | 150400 |
| 2023-10-27 | 68.96 | $66.97 | 157000 |
| 2023-10-26 | 69.23 | $67.86 | 158811 |
| 2023-10-25 | 69.45 | $67.66 | 106548 |
| 2023-10-24 | 69.71 | $68.23 | 124348 |
| 2023-10-23 | 69.95 | $68.61 | 219500 |
| 2023-10-20 | 70.17 | $68.61 | 276700 |
| 2023-10-19 | 70.42 | $68.60 | 243200 |
| 2023-10-18 | 70.69 | $69.22 | 242700 |
| 2023-10-17 | 70.92 | $71.36 | 321222 |
| 2023-10-16 | 70.97 | $69.57 | 109700 |
| 2023-10-13 | 71.21 | $68.20 | 171600 |
| 2023-10-12 | 71.61 | $69.14 | 214900 |
| 2023-10-11 | 71.96 | $71.85 | 114244 |
| 2023-10-10 | 72.05 | $71.13 | 333615 |
| 2023-10-09 | 72.23 | $70.80 | 116108 |
| 2023-10-06 | 72.47 | $71.40 | 221749 |
| 2023-10-05 | 72.67 | $70.87 | 329800 |
| 2023-10-04 | 72.94 | $70.88 | 190800 |
| 2023-10-03 | 73.23 | $70.29 | 227900 |
| 2023-10-02 | 73.59 | $70.34 | 390100 |
| 2023-09-29 | 73.99 | $71.90 | 297516 |
| 2023-09-28 | 74.27 | $74.15 | 386300 |
| 2023-09-27 | 74.36 | $74.03 | 173415 |
| 2023-09-26 | 74.47 | $73.21 | 367100 |
| 2023-09-25 | 74.68 | $73.90 | 137900 |
| 2023-09-22 | 74.84 | $73.57 | 180712 |
| 2023-09-21 | 75.03 | $72.64 | 170600 |
| 2023-09-20 | 75.34 | $73.79 | 142400 |
| 2023-09-19 | 75.54 | $75.27 | 139600 |
| 2023-09-18 | 75.61 | $74.81 | 103735 |
| 2023-09-15 | 75.72 | $74.75 | 633525 |
| 2023-09-14 | 75.84 | $74.97 | 152107 |
| 2023-09-13 | 75.95 | $73.99 | 188649 |
| 2023-09-12 | 76.17 | $75.81 | 142701 |
| 2023-09-11 | 76.22 | $75.23 | 158934 |
| 2023-09-08 | 76.35 | $74.77 | 161308 |
| 2023-09-07 | 76.53 | $75.67 | 190400 |
| 2023-09-06 | 76.64 | $75.32 | 204900 |
| 2023-09-05 | 76.78 | $73.91 | 291907 |
| 2023-09-01 | 77.07 | $78.81 | 107200 |
| 2023-08-31 | 76.90 | $78.22 | 194400 |
| 2023-08-30 | 76.77 | $78.61 | 152500 |
| 2023-08-29 | 76.59 | $77.60 | 90630 |
| 2023-08-28 | 76.51 | $76.80 | 86500 |
| 2023-08-25 | 76.50 | $76.51 | 122004 |
| 2023-08-24 | 76.51 | $74.99 | 175225 |
| 2023-08-23 | 76.67 | $76.59 | 87244 |
| 2023-08-22 | 76.68 | $75.77 | 113600 |
| 2023-08-21 | 76.76 | $76.05 | 151902 |
| 2023-08-18 | 76.82 | $75.22 | 147047 |
| 2023-08-17 | 76.95 | $75.46 | 210739 |
| 2023-08-16 | 77.07 | $76.77 | 228300 |
| 2023-08-15 | 77.06 | $78.35 | 223105 |
| 2023-08-14 | 76.89 | $77.24 | 182000 |
| 2023-08-11 | 76.82 | $78.45 | 216700 |
| 2023-08-10 | 76.62 | $77.40 | 196244 |
| 2023-08-09 | 76.52 | $77.02 | 278350 |
| 2023-08-08 | 76.44 | $76.27 | 256500 |
| 2023-08-07 | 76.45 | $78.24 | 270500 |
| 2023-08-04 | 76.26 | $77.99 | 451100 |
| 2023-08-03 | 76.08 | $76.02 | 296600 |
| 2023-08-02 | 76.08 | $76.10 | 240533 |
| 2023-08-01 | 76.07 | $76.77 | 401420 |
| 2023-07-31 | 76.00 | $77.18 | 160900 |
| 2023-07-28 | 75.88 | $75.34 | 370844 |
| 2023-07-27 | 75.94 | $74.72 | 197700 |
| 2023-07-26 | 76.06 | $76.33 | 224224 |
| 2023-07-25 | 76.01 | $76.00 | 229126 |
| 2023-07-24 | 75.97 | $75.98 | 196200 |
| 2023-07-21 | 75.92 | $75.62 | 268400 |
| 2023-07-20 | 75.89 | $76.10 | 172300 |
| 2023-07-19 | 75.81 | $75.70 | 519300 |
| 2023-07-18 | 75.75 | $77.01 | 146400 |
| 2023-07-17 | 75.55 | $75.89 | 461300 |
| 2023-07-14 | 75.43 | $75.50 | 245523 |
| 2023-07-13 | 75.34 | $76.33 | 428313 |
| 2023-07-12 | 75.16 | $76.37 | 324629 |
| 2023-07-11 | 74.96 | $77.09 | 148700 |
| 2023-07-10 | 74.68 | $76.47 | 199320 |
| 2023-07-07 | 74.44 | $75.46 | 263200 |
| 2023-07-06 | 74.28 | $74.74 | 197185 |
| 2023-07-05 | 74.17 | $76.16 | 237142 |
| 2023-07-03 | 73.89 | $76.41 | 94017 |
| 2023-06-30 | 73.56 | $75.77 | 212368 |
| 2023-06-29 | 73.24 | $75.42 | 176200 |
| 2023-06-28 | 72.91 | $74.15 | 267800 |
| 2023-06-27 | 72.67 | $74.18 | 596400 |
| 2023-06-26 | 72.39 | $71.94 | 183562 |
| 2023-06-23 | 72.30 | $71.59 | 991428 |
| 2023-06-22 | 72.22 | $74.09 | 312313 |
| 2023-06-21 | 71.87 | $74.90 | 280317 |
| 2023-06-20 | 71.42 | $73.24 | 392700 |
| 2023-06-16 | 71.11 | $71.52 | 987300 |
| 2023-06-15 | 70.95 | $72.09 | 237019 |
| 2023-06-14 | 70.73 | $73.23 | 254000 |
| 2023-06-13 | 70.37 | $73.92 | 254945 |
| 2023-06-12 | 69.92 | $73.28 | 216400 |
| 2023-06-09 | 69.51 | $73.18 | 235432 |
| 2023-06-08 | 69.09 | $73.33 | 182130 |
| 2023-06-07 | 68.64 | $73.58 | 373700 |
| 2023-06-06 | 68.14 | $70.27 | 356739 |
| 2023-06-05 | 67.93 | $68.37 | 198331 |
| 2023-06-02 | 67.91 | $70.11 | 179000 |
| 2023-06-01 | 67.70 | $66.59 | 188600 |
| 2023-05-31 | 67.83 | $65.66 | 195221 |
| 2023-05-30 | 68.07 | $66.48 | 151200 |
| 2023-05-26 | 68.25 | $67.25 | 213638 |
| 2023-05-25 | 68.35 | $67.13 | 200340 |
| 2023-05-24 | 68.43 | $66.78 | 188602 |
| 2023-05-23 | 68.50 | $68.60 | 180000 |
| 2023-05-22 | 68.36 | $68.75 | 170307 |
| 2023-05-19 | 68.15 | $68.88 | 119300 |
| 2023-05-18 | 67.89 | $69.42 | 175800 |
| 2023-05-17 | 67.54 | $69.86 | 192708 |
| 2023-05-16 | 67.10 | $68.32 | 194600 |
| 2023-05-15 | 66.76 | $68.63 | 95332 |
| 2023-05-12 | 66.35 | $68.89 | 165800 |
| 2023-05-11 | 65.88 | $68.45 | 176500 |
| 2023-05-10 | 65.41 | $69.02 | 114300 |
| 2023-05-09 | 64.84 | $68.23 | 194827 |
| 2023-05-08 | 64.32 | $67.81 | 194601 |
| 2023-05-05 | 63.79 | $67.20 | 213800 |
| 2023-05-04 | 63.29 | $66.75 | 305100 |
| 2023-05-03 | 62.78 | $67.59 | 256200 |
| 2023-05-02 | 62.17 | $69.31 | 414840 |
| 2023-05-01 | 61.35 | $69.45 | 331123 |
| 2023-04-28 | 60.50 | $67.54 | 370400 |
| 2023-04-27 | 59.79 | $59.95 | 170226 |
| 2023-04-26 | 59.82 | $58.33 | 175500 |
| 2023-04-25 | 60.02 | $58.67 | 173611 |
| 2023-04-24 | 60.19 | $59.47 | 97818 |
| 2023-04-21 | 60.29 | $60.38 | 159207 |
| 2023-04-20 | 60.31 | $60.31 | 116600 |
| 2023-04-19 | 60.33 | $59.86 | 176600 |
| 2023-04-18 | 60.42 | $59.80 | 93700 |
| 2023-04-17 | 60.51 | $60.13 | 92500 |
| 2023-04-14 | 60.58 | $59.91 | 98100 |
| 2023-04-13 | 60.68 | $60.29 | 128500 |
| 2023-04-12 | 60.74 | $60.93 | 90900 |
| 2023-04-11 | 60.72 | $60.62 | 177632 |
| 2023-04-10 | 60.71 | $59.81 | 161205 |
| 2023-04-06 | 60.78 | $58.68 | 184422 |
| 2023-04-05 | 60.95 | $58.29 | 346648 |
| 2023-04-04 | 61.17 | $60.25 | 199500 |
| 2023-04-03 | 61.21 | $62.81 | 205900 |
| 2023-03-31 | 61.00 | $63.11 | 256724 |
| 2023-03-30 | 60.75 | $61.60 | 143425 |
| 2023-03-29 | 60.65 | $61.25 | 134400 |
| 2023-03-28 | 60.57 | $61.37 | 243900 |
| 2023-03-27 | 60.49 | $60.84 | 166519 |
| 2023-03-24 | 60.46 | $60.64 | 454425 |
| 2023-03-23 | 60.46 | $61.10 | 225021 |
| 2023-03-22 | 60.40 | $60.22 | 211724 |
| 2023-03-21 | 60.40 | $62.72 | 244231 |
| 2023-03-20 | 60.14 | $61.27 | 300143 |
| 2023-03-17 | 60.01 | $61.03 | 895946 |
| 2023-03-16 | 59.89 | $62.53 | 508947 |
| 2023-03-15 | 59.61 | $59.47 | 1.2M |
| 2023-03-14 | 59.62 | $56.98 | 1.3M |
| 2023-03-13 | 59.87 | $57.03 | 371600 |
| 2023-03-10 | 60.12 | $58.01 | 256535 |
| 2023-03-09 | 60.27 | $59.68 | 120900 |
| 2023-03-08 | 60.26 | $60.74 | 142200 |
| 2023-03-07 | 60.15 | $61.03 | 239930 |
| 2023-03-06 | 60.00 | $60.97 | 276622 |
| 2023-03-03 | 59.84 | $61.54 | 373800 |
| 2023-03-02 | 59.62 | $61.52 | 260002 |
| 2023-03-01 | 59.39 | $61.01 | 303014 |
| 2023-02-28 | 59.21 | $60.60 | 655644 |
| 2023-02-27 | 59.05 | $62.43 | 357300 |
| 2023-02-24 | 58.70 | $62.91 | 539500 |
| 2023-02-23 | 58.27 | $57.50 | 147400 |
| 2023-02-22 | 58.36 | $57.05 | 192500 |
| 2023-02-21 | 58.48 | $56.40 | 164809 |
| 2023-02-17 | 58.66 | $58.48 | 137444 |
| 2023-02-16 | 58.63 | $59.27 | 132300 |
| 2023-02-15 | 58.50 | $59.58 | 108100 |
| 2023-02-14 | 58.32 | $58.32 | 85934 |
| 2023-02-13 | 58.27 | $58.32 | 106000 |
| 2023-02-10 | 58.21 | $57.60 | 71100 |
| 2023-02-09 | 58.23 | $57.73 | 87400 |
| 2023-02-08 | 58.23 | $59.02 | 115300 |
| 2023-02-07 | 58.10 | $59.54 | 149400 |
| 2023-02-06 | 57.88 | $58.44 | 99404 |
| 2023-02-03 | 57.75 | $59.40 | 194600 |
| 2023-02-02 | 57.50 | $60.09 | 174846 |
| 2023-02-01 | 57.14 | $58.90 | 189400 |
| 2023-01-31 | 56.87 | $59.27 | 302622 |
| 2023-01-30 | 56.55 | $58.39 | 154300 |
| 2023-01-27 | 56.29 | $58.34 | 152200 |
| 2023-01-26 | 56.02 | $57.74 | 133748 |
| 2023-01-25 | 55.79 | $56.09 | 247815 |
| 2023-01-24 | 55.72 | $55.69 | 110814 |
| 2023-01-23 | 55.69 | $55.82 | 136836 |
| 2023-01-20 | 55.64 | $54.89 | 162400 |
| 2023-01-19 | 55.68 | $55.03 | 125710 |
| 2023-01-18 | 55.71 | $56.32 | 272801 |
| 2023-01-17 | 55.61 | $57.67 | 131144 |
| 2023-01-13 | 55.37 | $58.68 | 108929 |
| 2023-01-12 | 55.03 | $58.60 | 164700 |
| 2023-01-11 | 54.69 | $57.79 | 168846 |
| 2023-01-10 | 54.44 | $55.49 | 192800 |
| 2023-01-09 | 54.42 | $53.34 | 476139 |
| 2023-01-06 | 54.63 | $53.74 | 289515 |
| 2023-01-05 | 54.83 | $52.11 | 178028 |
| 2023-01-04 | 55.23 | $53.14 | 172231 |
| 2023-01-03 | 55.56 | $54.01 | 295702 |
| 2022-12-30 | 55.86 | $54.34 | 176044 |
| 2022-12-29 | 56.16 | $54.99 | 165149 |
| 2022-12-28 | 56.44 | $54.06 | 118422 |
| 2022-12-27 | 56.82 | $55.38 | 78800 |
| 2022-12-23 | 57.09 | $55.69 | 83300 |
| 2022-12-22 | 57.35 | $55.20 | 136623 |
| 2022-12-21 | 57.68 | $55.24 | 196149 |
| 2022-12-20 | 58.02 | $55.65 | 231900 |
| 2022-12-19 | 58.34 | $55.59 | 233042 |
| 2022-12-16 | 58.69 | $54.53 | 1.6M |
| 2022-12-15 | 59.16 | $55.54 | 171000 |
| 2022-12-14 | 59.56 | $57.48 | 210036 |
| 2022-12-13 | 59.78 | $57.89 | 217622 |
| 2022-12-12 | 59.96 | $59.23 | 180521 |
| 2022-12-09 | 60.01 | $58.95 | 157600 |
| 2022-12-08 | 60.09 | $59.26 | 104800 |
| 2022-12-07 | 60.12 | $58.28 | 162802 |
| 2022-12-06 | 60.23 | $60.85 | 201100 |
| 2022-12-05 | 60.09 | $61.21 | 285200 |
| 2022-12-02 | 59.92 | $63.01 | 204518 |
| 2022-12-01 | 59.57 | $62.76 | 282900 |
| 2022-11-30 | 59.25 | $61.10 | 247545 |
| 2022-11-29 | 59.10 | $59.02 | 145300 |
| 2022-11-28 | 59.18 | $58.29 | 145405 |
| 2022-11-25 | 59.35 | $59.38 | 66500 |
| 2022-11-23 | 59.44 | $58.87 | 160300 |
| 2022-11-22 | 59.59 | $59.65 | 128700 |
| 2022-11-21 | 59.67 | $60.32 | 167100 |
| 2022-11-18 | 59.69 | $59.42 | 182035 |
| 2022-11-17 | 59.80 | $59.12 | 178345 |
| 2022-11-16 | 59.94 | $59.21 | 261600 |
| 2022-11-15 | 60.07 | $59.65 | 139400 |
| 2022-11-14 | 60.17 | $58.95 | 215800 |
| 2022-11-11 | 60.33 | $58.80 | 252600 |
| 2022-11-10 | 60.51 | $57.61 | 244800 |
| 2022-11-09 | 60.80 | $55.84 | 213009 |
| 2022-11-08 | 61.28 | $56.43 | 425800 |
| 2022-11-07 | 61.73 | $59.32 | 171339 |
| 2022-11-04 | 61.91 | $60.67 | 186325 |
| 2022-11-03 | 61.97 | $63.06 | 259740 |
| 2022-11-02 | 61.79 | $62.62 | 218514 |
| 2022-11-01 | 61.66 | $64.83 | 142300 |
| 2022-10-31 | 61.31 | $64.20 | 218858 |
| 2022-10-28 | 61.01 | $64.58 | 292244 |
| 2022-10-27 | 60.63 | $62.59 | 122233 |
| 2022-10-26 | 60.41 | $61.82 | 152748 |
| 2022-10-25 | 60.25 | $61.90 | 147900 |
| 2022-10-24 | 60.04 | $60.31 | 95200 |
| 2022-10-21 | 59.95 | $59.97 | 139205 |
| 2022-10-20 | 59.87 | $58.42 | 180600 |
| 2022-10-19 | 59.93 | $60.06 | 137000 |
| 2022-10-18 | 59.83 | $61.70 | 297144 |
| 2022-10-17 | 59.54 | $59.01 | 262400 |
| 2022-10-14 | 59.51 | $57.32 | 170510 |
| 2022-10-13 | 59.63 | $59.47 | 292100 |
| 2022-10-12 | 59.53 | $58.56 | 344411 |
| 2022-10-11 | 59.52 | $62.53 | 366048 |
| 2022-10-10 | 59.10 | $61.08 | 108100 |
| 2022-10-07 | 58.82 | $61.25 | 176500 |
| 2022-10-06 | 58.50 | $62.29 | 171737 |
| 2022-10-05 | 58.07 | $62.85 | 183347 |
| 2022-10-04 | 57.58 | $63.52 | 364647 |
| 2022-10-03 | 56.98 | $60.55 | 331815 |
| 2022-09-30 | 56.66 | $57.18 | 426521 |
| 2022-09-29 | 56.65 | $56.65 | 190200 |
| 2022-09-28 | 56.70 | $56.76 | 277429 |
| 2022-09-27 | 56.76 | $54.85 | 211100 |
| 2022-09-26 | 57.02 | $54.22 | 131720 |
| 2022-09-23 | 57.39 | $54.53 | 114443 |
| 2022-09-22 | 57.77 | $56.80 | 187537 |
| 2022-09-21 | 57.96 | $57.29 | 112236 |
| 2022-09-20 | 58.13 | $57.38 | 141000 |
| 2022-09-19 | 58.32 | $58.11 | 143900 |
| 2022-09-16 | 58.46 | $56.15 | 382000 |
| 2022-09-15 | 58.83 | $56.98 | 204823 |
| 2022-09-14 | 59.16 | $57.05 | 119400 |
| 2022-09-13 | 59.51 | $57.39 | 111336 |
| 2022-09-12 | 59.87 | $59.71 | 118627 |
| 2022-09-09 | 60.03 | $59.03 | 84819 |
| 2022-09-08 | 60.27 | $58.95 | 106300 |
| 2022-09-07 | 60.55 | $59.27 | 185233 |
| 2022-09-06 | 60.82 | $57.21 | 201200 |
| 2022-09-02 | 61.30 | $56.38 | 157147 |
| 2022-09-01 | 61.87 | $57.47 | 195813 |
| 2022-08-31 | 62.36 | $58.45 | 283428 |
| 2022-08-30 | 62.71 | $59.70 | 158207 |
| 2022-08-29 | 62.91 | $60.93 | 136200 |
| 2022-08-26 | 62.95 | $62.04 | 96300 |
| 2022-08-25 | 62.83 | $64.20 | 104338 |
| 2022-08-24 | 62.45 | $62.71 | 112800 |
| 2022-08-23 | 62.14 | $62.44 | 132300 |
| 2022-08-22 | 61.80 | $62.42 | 140100 |
| 2022-08-19 | 61.39 | $64.28 | 216600 |
| 2022-08-18 | 60.73 | $64.41 | 143100 |
| 2022-08-17 | 59.99 | $63.46 | 305500 |
| 2022-08-16 | 59.26 | $64.71 | 179947 |
| 2022-08-15 | 58.33 | $64.99 | 159500 |
| 2022-08-12 | 57.27 | $64.84 | 176623 |
| 2022-08-11 | 56.15 | $63.72 | 144006 |
| 2022-08-10 | 55.04 | $64.06 | 163805 |
| 2022-08-09 | 53.80 | $62.00 | 252125 |
| 2022-08-08 | 52.68 | $61.87 | 344300 |
| 2022-08-05 | 51.49 | $60.44 | 246100 |
| 2022-08-04 | 50.37 | $58.93 | 303424 |
| 2022-08-03 | 49.32 | $51.30 | 108635 |
| 2022-08-02 | 48.98 | $51.78 | 144200 |
| 2022-08-01 | 48.56 | $52.12 | 120600 |
| 2022-07-29 | 48.09 | $51.56 | 143445 |
| 2022-07-28 | 47.64 | $51.44 | 162300 |
| 2022-07-27 | 47.18 | $49.70 | 110717 |
| 2022-07-26 | 46.87 | $48.89 | 105300 |
| 2022-07-25 | 46.62 | $48.51 | 121000 |
| 2022-07-22 | 46.41 | $48.25 | 144033 |
| 2022-07-21 | 46.21 | $48.88 | 163300 |
| 2022-07-20 | 45.93 | $47.97 | 263900 |
| 2022-07-19 | 45.74 | $47.08 | 218208 |
| 2022-07-18 | 45.63 | $45.68 | 109900 |
| 2022-07-15 | 45.66 | $45.74 | 156822 |
| 2022-07-14 | 45.69 | $44.79 | 103800 |
| 2022-07-13 | 45.85 | $44.72 | 91722 |
| 2022-07-12 | 46.03 | $45.01 | 142547 |
| 2022-07-11 | 46.23 | $45.09 | 78249 |
| 2022-07-08 | 46.46 | $45.49 | 103613 |
| 2022-07-07 | 46.69 | $45.70 | 100200 |
| 2022-07-06 | 46.94 | $45.41 | 131500 |
| 2022-07-05 | 47.26 | $46.15 | 218203 |
| 2022-07-01 | 47.55 | $46.31 | 145500 |
| 2022-06-30 | 47.85 | $46.43 | 201400 |
| 2022-06-29 | 48.18 | $45.73 | 107301 |
| 2022-06-28 | 48.61 | $46.50 | 181200 |
| 2022-06-27 | 49.00 | $47.25 | 197200 |
| 2022-06-24 | 49.34 | $46.99 | 586025 |
| 2022-06-23 | 49.73 | $46.03 | 166200 |
| 2022-06-22 | 50.25 | $46.30 | 166216 |
| 2022-06-21 | 50.76 | $46.90 | 223032 |
| 2022-06-17 | 51.24 | $46.36 | 438600 |
| 2022-06-16 | 51.81 | $45.43 | 343700 |
| 2022-06-15 | 52.50 | $50.08 | 178600 |
| 2022-06-14 | 52.77 | $50.16 | 136000 |
| 2022-06-13 | 53.04 | $50.27 | 195400 |
| 2022-06-10 | 53.31 | $52.62 | 108734 |
| 2022-06-09 | 53.35 | $53.78 | 169400 |
| 2022-06-08 | 53.27 | $53.61 | 101116 |
| 2022-06-07 | 53.18 | $54.41 | 106140 |
| 2022-06-06 | 53.00 | $54.59 | 190900 |
| 2022-06-03 | 52.79 | $53.33 | 112027 |
| 2022-06-02 | 52.70 | $53.71 | 135545 |
| 2022-06-01 | 52.59 | $52.91 | 114300 |
| 2022-05-31 | 52.56 | $52.87 | 177144 |
| 2022-05-27 | 52.54 | $54.47 | 252543 |
| 2022-05-26 | 52.36 | $52.59 | 111900 |
| 2022-05-25 | 52.37 | $51.93 | 126400 |
| 2022-05-24 | 52.44 | $51.86 | 206719 |
| 2022-05-23 | 52.53 | $51.74 | 171535 |
| 2022-05-20 | 52.63 | $52.31 | 167900 |
| 2022-05-19 | 52.69 | $53.84 | 266921 |
| 2022-05-18 | 52.61 | $53.69 | 299218 |
| 2022-05-17 | 52.56 | $53.56 | 228124 |
| 2022-05-16 | 52.53 | $51.89 | 141339 |
| 2022-05-13 | 52.67 | $52.16 | 202000 |
| 2022-05-12 | 52.80 | $51.50 | 308800 |
| 2022-05-11 | 53.00 | $50.36 | 221820 |
| 2022-05-10 | 53.34 | $50.32 | 214700 |
| 2022-05-09 | 53.71 | $50.78 | 196114 |
| 2022-05-06 | 54.05 | $52.40 | 208347 |
| 2022-05-05 | 54.25 | $53.06 | 120539 |
| 2022-05-04 | 54.40 | $55.81 | 311900 |
| 2022-05-03 | 54.29 | $54.86 | 181401 |
| 2022-05-02 | 54.28 | $54.28 | 338400 |
| 2022-04-29 | 54.34 | $53.53 | 283800 |
| 2022-04-28 | 54.50 | $53.13 | 146500 |
| 2022-04-27 | 54.71 | $52.60 | 201700 |
| 2022-04-26 | 54.99 | $53.11 | 248200 |
| 2022-04-25 | 55.26 | $53.83 | 213102 |
| 2022-04-22 | 55.47 | $54.24 | 195810 |
| 2022-04-21 | 55.66 | $54.78 | 306744 |
| 2022-04-20 | 55.81 | $56.08 | 303400 |
| 2022-04-19 | 55.84 | $56.01 | 139400 |
| 2022-04-18 | 55.89 | $54.88 | 160312 |
| 2022-04-14 | 56.06 | $54.44 | 142913 |
| 2022-04-13 | 56.29 | $55.21 | 169600 |
| 2022-04-12 | 56.46 | $55.35 | 177044 |
| 2022-04-11 | 56.63 | $54.85 | 254011 |
| 2022-04-08 | 56.85 | $54.81 | 198811 |
| 2022-04-07 | 57.10 | $55.55 | 220500 |
| 2022-04-06 | 57.28 | $55.29 | 238200 |
| 2022-04-05 | 57.49 | $55.90 | 219700 |
| 2022-04-04 | 57.65 | $57.27 | 234100 |
| 2022-04-01 | 57.67 | $58.00 | 323829 |
| 2022-03-31 | 57.60 | $57.25 | 330500 |
| 2022-03-30 | 57.59 | $57.34 | 276145 |
| 2022-03-29 | 57.56 | $57.99 | 330025 |
| 2022-03-28 | 57.44 | $57.93 | 169219 |
| 2022-03-25 | 57.29 | $58.14 | 209000 |
| 2022-03-24 | 57.10 | $57.48 | 263500 |
| 2022-03-23 | 56.93 | $56.94 | 142800 |
| 2022-03-22 | 56.76 | $57.95 | 342902 |
| 2022-03-21 | 56.44 | $58.39 | 221300 |
| 2022-03-18 | 56.02 | $57.48 | 510687 |
| 2022-03-17 | 55.65 | $57.98 | 199100 |
| 2022-03-16 | 55.18 | $58.26 | 508708 |
| 2022-03-15 | 54.63 | $57.06 | 241042 |
| 2022-03-14 | 54.14 | $57.29 | 305904 |
| 2022-03-11 | 53.56 | $57.51 | 438441 |
| 2022-03-10 | 52.89 | $57.79 | 273200 |
| 2022-03-09 | 52.15 | $57.34 | 340700 |
| 2022-03-08 | 51.38 | $56.17 | 459502 |
| 2022-03-07 | 50.67 | $54.71 | 580800 |
| 2022-03-04 | 50.05 | $54.48 | 264200 |
| 2022-03-03 | 49.41 | $54.50 | 271500 |
| 2022-03-02 | 48.72 | $54.52 | 307400 |
| 2022-03-01 | 47.99 | $52.02 | 297200 |
| 2022-02-28 | 47.47 | $52.67 | 356500 |
| 2022-02-25 | 46.86 | $51.50 | 268941 |
| 2022-02-24 | 46.32 | $49.23 | 419834 |
| 2022-02-23 | 46.00 | $46.06 | 201719 |
| 2022-02-22 | 45.98 | $46.70 | 149000 |
| 2022-02-18 | 45.92 | $47.32 | 227921 |
| 2022-02-17 | 45.80 | $48.03 | 305435 |
| 2022-02-16 | 45.62 | $47.90 | 188346 |
| 2022-02-15 | 45.46 | $46.70 | 118118 |
| 2022-02-14 | 45.44 | $45.32 | 518913 |
| 2022-02-11 | 45.59 | $44.17 | 213500 |
| 2022-02-10 | 45.89 | $43.66 | 233400 |
| 2022-02-09 | 46.27 | $45.61 | 480500 |
| 2022-02-08 | 46.48 | $44.92 | 250317 |
| 2022-02-07 | 46.79 | $44.40 | 131300 |
| 2022-02-04 | 47.18 | $44.11 | 184637 |
| 2022-02-03 | 47.64 | $44.84 | 163700 |
| 2022-02-02 | 48.07 | $45.42 | 185313 |
| 2022-02-01 | 48.49 | $46.49 | 200800 |
| 2022-01-31 | 48.84 | $46.66 | 221500 |
| 2022-01-28 | 49.20 | $45.91 | 232700 |
| 2022-01-27 | 49.67 | $44.81 | 315140 |
| 2022-01-26 | 50.27 | $46.99 | 152126 |
| 2022-01-25 | 50.70 | $48.48 | 168715 |
| 2022-01-24 | 51.00 | $49.12 | 184812 |
| 2022-01-21 | 51.26 | $47.86 | 186609 |
| 2022-01-20 | 51.65 | $48.45 | 275800 |
| 2022-01-19 | 52.00 | $50.90 | 223215 |
| 2022-01-18 | 52.11 | $52.64 | 269512 |
| 2022-01-14 | 52.04 | $52.41 | 265700 |
| 2022-01-13 | 52.00 | $52.25 | 247400 |
| 2022-01-12 | 51.98 | $49.95 | 183835 |
| 2022-01-11 | 52.20 | $50.62 | 110700 |
| 2022-01-10 | 52.38 | $50.63 | 173845 |
| 2022-01-07 | 52.57 | $51.36 | 170400 |
| 2022-01-06 | 52.71 | $52.67 | 116600 |
| 2022-01-05 | 52.75 | $53.34 | 113204 |
| 2022-01-04 | 52.73 | $54.95 | 155724 |
| 2022-01-03 | 52.56 | $53.55 | 178800 |
| 2021-12-31 | 52.53 | $52.70 | 159235 |
| 2021-12-30 | 52.57 | $52.05 | 147700 |
| 2021-12-29 | 52.67 | $52.94 | 120911 |
| 2021-12-28 | 52.67 | $52.23 | 84838 |
| 2021-12-27 | 52.75 | $52.63 | 112700 |
| 2021-12-23 | 52.80 | $51.89 | 94546 |
| 2021-12-22 | 52.95 | $51.73 | 169440 |
| 2021-12-21 | 53.14 | $51.20 | 171422 |
| 2021-12-20 | 53.41 | $48.59 | 332200 |
| 2021-12-17 | 53.98 | $51.50 | 1.4M |
| 2021-12-16 | 54.29 | $52.47 | 243148 |
| 2021-12-15 | 54.53 | $53.92 | 406438 |
| 2021-12-14 | 54.65 | $53.89 | 227814 |
| 2021-12-13 | 54.78 | $54.74 | 250100 |
| 2021-12-10 | 54.83 | $55.05 | 113400 |
| 2021-12-09 | 54.86 | $55.06 | 144600 |
| 2021-12-08 | 54.88 | $56.78 | 241200 |
| 2021-12-07 | 54.74 | $55.27 | 199944 |
| 2021-12-06 | 54.74 | $55.49 | 208900 |
| 2021-12-03 | 54.72 | $53.49 | 301700 |
| 2021-12-02 | 54.89 | $51.84 | 187000 |
| 2021-12-01 | 55.23 | $50.66 | 173931 |
| 2021-11-30 | 55.69 | $51.17 | 303424 |
| 2021-11-29 | 56.12 | $53.96 | 186300 |
| 2021-11-26 | 56.28 | $54.50 | 120300 |
| 2021-11-24 | 56.37 | $57.23 | 85120 |
| 2021-11-23 | 56.18 | $57.85 | 180825 |
| 2021-11-22 | 55.91 | $58.20 | 179100 |
| 2021-11-19 | 55.58 | $57.43 | 158100 |
| 2021-11-18 | 55.30 | $56.58 | 233826 |
| 2021-11-17 | 55.08 | $56.55 | 251000 |
| 2021-11-16 | 54.85 | $57.66 | 402314 |
| 2021-11-15 | 54.49 | $55.69 | 295800 |
| 2021-11-12 | 54.30 | $55.40 | 207700 |
| 2021-11-11 | 54.12 | $55.35 | 108400 |
| 2021-11-10 | 53.93 | $55.58 | 155600 |
| 2021-11-09 | 53.69 | $55.68 | 180903 |
| 2021-11-08 | 53.43 | $55.91 | 238307 |
| 2021-11-05 | 53.13 | $55.05 | 215400 |
| 2021-11-04 | 52.88 | $52.30 | 329411 |
| 2021-11-03 | 52.90 | $54.74 | 174600 |
| 2021-11-02 | 52.68 | $53.89 | 217000 |
| 2021-11-01 | 52.52 | $54.26 | 178400 |
| 2021-10-29 | 52.30 | $51.73 | 344500 |
| 2021-10-28 | 52.32 | $53.11 | 99600 |
| 2021-10-27 | 52.20 | $51.59 | 82600 |
| 2021-10-26 | 52.22 | $52.72 | 137149 |
| 2021-10-25 | 52.13 | $53.54 | 156336 |
| 2021-10-22 | 51.94 | $52.92 | 102632 |
| 2021-10-21 | 51.79 | $52.69 | 120700 |
| 2021-10-20 | 51.65 | $52.94 | 86309 |
| 2021-10-19 | 51.47 | $52.13 | 108100 |
| 2021-10-18 | 51.34 | $51.76 | 97200 |
| 2021-10-15 | 51.25 | $52.02 | 147000 |
| 2021-10-14 | 51.12 | $52.36 | 107340 |
| 2021-10-13 | 50.95 | $51.46 | 115500 |
| 2021-10-12 | 50.85 | $51.59 | 127427 |
| 2021-10-11 | 50.73 | $50.83 | 95500 |
| 2021-10-08 | 50.67 | $51.81 | 109208 |
| 2021-10-07 | 50.51 | $51.87 | 200712 |
| 2021-10-06 | 50.32 | $51.62 | 191722 |
| 2021-10-05 | 50.15 | $51.30 | 328300 |
| 2021-10-04 | 50.00 | $49.79 | 144034 |
| 2021-10-01 | 50.00 | $51.41 | 241608 |
| 2021-09-30 | 49.84 | $50.17 | 271919 |
| 2021-09-29 | 49.81 | $51.56 | 264900 |
| 2021-09-28 | 49.63 | $50.26 | 205317 |
| 2021-09-27 | 49.59 | $50.64 | 190800 |
| 2021-09-24 | 49.52 | $48.88 | 233800 |
| 2021-09-23 | 49.63 | $50.02 | 179000 |
| 2021-09-22 | 49.63 | $49.25 | 259300 |
| 2021-09-21 | 49.72 | $48.50 | 262400 |
| 2021-09-20 | 49.90 | $49.90 | 343500 |
| 2021-09-17 | 49.94 | $50.25 | 924319 |
| 2021-09-16 | 49.94 | $49.77 | 443900 |
| 2021-09-15 | 49.99 | $49.45 | 211311 |
| 2021-09-14 | 50.07 | $48.55 | 159200 |
| 2021-09-13 | 50.24 | $49.33 | 144800 |
| 2021-09-10 | 50.35 | $49.16 | 243500 |
| 2021-09-09 | 50.48 | $48.93 | 220200 |
| 2021-09-08 | 50.64 | $49.26 | 140300 |
| 2021-09-07 | 50.78 | $49.72 | 134000 |
| 2021-09-03 | 50.87 | $50.64 | 193800 |
| 2021-09-02 | 50.88 | $51.18 | 205600 |
| 2021-09-01 | 50.85 | $50.37 | 137344 |
| 2021-08-31 | 50.89 | $50.82 | 432307 |
| 2021-08-30 | 50.91 | $51.49 | 124634 |
| 2021-08-27 | 50.88 | $52.23 | 195207 |
| 2021-08-26 | 50.78 | $51.13 | 187200 |
| 2021-08-25 | 50.81 | $51.94 | 226128 |
| 2021-08-24 | 50.78 | $51.32 | 141900 |
| 2021-08-23 | 50.81 | $51.12 | 243800 |
| 2021-08-20 | 50.87 | $50.57 | 328000 |
| 2021-08-19 | 51.00 | $48.90 | 242400 |
| 2021-08-18 | 51.30 | $49.38 | 281831 |
| 2021-08-17 | 51.57 | $49.17 | 189705 |
| 2021-08-16 | 51.88 | $50.44 | 225500 |
| 2021-08-13 | 52.08 | $50.88 | 129514 |
| 2021-08-12 | 52.24 | $51.17 | 374620 |
| 2021-08-11 | 52.39 | $51.13 | 1.2M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
146.53
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.04
Average
79.83
Maximum
147.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 146.53 | $144.84 | 491224 |
| 2026-08-06 | 146.67 | $144.89 | 823900 |
| 2026-08-05 | 146.81 | $145.32 | 665437 |
| 2026-08-04 | 146.87 | $145.22 | 661539 |
| 2026-08-03 | 146.95 | $145.32 | 505200 |
| 2026-07-31 | 147.00 | $145.20 | 599505 |
| 2026-07-30 | 147.07 | $145.23 | 470244 |
| 2026-07-29 | 147.13 | $144.87 | 990400 |
| 2026-07-28 | 147.26 | $145.28 | 632747 |
| 2026-07-27 | 147.30 | $145.31 | 600122 |
| 2026-07-24 | 147.32 | $145.00 | 570640 |
| 2026-07-23 | 147.40 | $145.11 | 568611 |
| 2026-07-22 | 147.43 | $145.13 | 1.1M |
| 2026-07-21 | 147.45 | $144.65 | 591849 |
| 2026-07-20 | 147.55 | $144.74 | 549400 |
| 2026-07-17 | 147.61 | $145.01 | 2.2M |
| 2026-07-16 | 147.61 | $145.00 | 637400 |
| 2026-07-15 | 147.57 | $144.85 | 1.1M |
| 2026-07-14 | 147.53 | $145.08 | 882000 |
| 2026-07-13 | 147.40 | $144.92 | 748402 |
| 2026-07-10 | 147.25 | $145.00 | 380800 |
| 2026-07-09 | 147.03 | $144.97 | 404400 |
| 2026-07-08 | 146.74 | $145.38 | 685334 |
| 2026-07-07 | 146.28 | $144.75 | 545149 |
| 2026-07-06 | 145.84 | $145.38 | 500400 |
| 2026-07-02 | 145.16 | $144.97 | 1.3M |
| 2026-07-01 | 144.42 | $144.66 | 824032 |
| 2026-06-30 | 143.58 | $145.29 | 522704 |
| 2026-06-29 | 142.44 | $144.62 | 1.3M |
| 2026-06-26 | 141.22 | $144.50 | 2.2M |
| 2026-06-25 | 139.78 | $144.96 | 2.0M |
| 2026-06-24 | 137.99 | $144.34 | 1.7M |
| 2026-06-23 | 136.01 | $144.92 | 2.5M |
| 2026-06-22 | 133.56 | $144.90 | 4.5M |
| 2026-06-18 | 130.69 | $135.84 | 686817 |
| 2026-06-17 | 129.26 | $133.13 | 403700 |
| 2026-06-16 | 128.15 | $132.66 | 279913 |
| 2026-06-15 | 126.95 | $128.44 | 263307 |
| 2026-06-12 | 126.43 | $129.51 | 262453 |
| 2026-06-11 | 125.60 | $126.95 | 273645 |
| 2026-06-10 | 125.17 | $122.85 | 293141 |
| 2026-06-09 | 125.52 | $127.34 | 350317 |
| 2026-06-08 | 124.97 | $123.54 | 300900 |
| 2026-06-05 | 125.13 | $122.49 | 241300 |
| 2026-06-04 | 125.53 | $124.04 | 262100 |
| 2026-06-03 | 125.66 | $123.80 | 328400 |
| 2026-06-02 | 125.85 | $122.85 | 226208 |
| 2026-06-01 | 126.26 | $124.64 | 248600 |
| 2026-05-29 | 126.34 | $126.75 | 215200 |
| 2026-05-28 | 125.98 | $127.14 | 247400 |
| 2026-05-27 | 125.46 | $126.74 | 172520 |
| 2026-05-26 | 124.94 | $125.59 | 290400 |
| 2026-05-22 | 124.56 | $120.75 | 334100 |
| 2026-05-21 | 125.12 | $119.15 | 250749 |
| 2026-05-20 | 126.10 | $120.24 | 227500 |
| 2026-05-19 | 126.99 | $117.24 | 264300 |
| 2026-05-18 | 128.63 | $122.12 | 197700 |
| 2026-05-15 | 129.49 | $124.14 | 233500 |
| 2026-05-14 | 130.02 | $129.91 | 215200 |
| 2026-05-13 | 129.40 | $128.86 | 208900 |
| 2026-05-12 | 128.86 | $127.55 | 301805 |
| 2026-05-11 | 128.48 | $129.60 | 401626 |
| 2026-05-08 | 127.58 | $129.94 | 249600 |
| 2026-05-07 | 126.43 | $128.04 | 279200 |
| 2026-05-06 | 125.45 | $131.39 | 351900 |
| 2026-05-05 | 123.59 | $131.25 | 304474 |
| 2026-05-04 | 121.43 | $123.19 | 511800 |
| 2026-05-01 | 120.60 | $124.76 | 560900 |
| 2026-04-30 | 119.27 | $126.47 | 515649 |
| 2026-04-29 | 117.36 | $116.45 | 210904 |
| 2026-04-28 | 117.24 | $117.90 | 244600 |
| 2026-04-27 | 116.77 | $120.44 | 316841 |
| 2026-04-24 | 115.68 | $119.44 | 220339 |
| 2026-04-23 | 114.60 | $120.19 | 202335 |
| 2026-04-22 | 113.19 | $117.83 | 235000 |
| 2026-04-21 | 112.03 | $114.43 | 281633 |
| 2026-04-20 | 111.41 | $114.44 | 144731 |
| 2026-04-17 | 110.67 | $114.48 | 480418 |
| 2026-04-16 | 109.80 | $110.79 | 265800 |
| 2026-04-15 | 109.57 | $111.26 | 209000 |
| 2026-04-14 | 109.20 | $114.24 | 184720 |
| 2026-04-13 | 108.15 | $114.47 | 240500 |
| 2026-04-10 | 106.88 | $111.60 | 207900 |
| 2026-04-09 | 106.02 | $112.01 | 180400 |
| 2026-04-08 | 104.95 | $110.10 | 392700 |
| 2026-04-07 | 104.12 | $106.21 | 236047 |
| 2026-04-06 | 103.98 | $106.28 | 271600 |
| 2026-04-02 | 103.83 | $107.70 | 308400 |
| 2026-04-01 | 103.37 | $108.02 | 316500 |
| 2026-03-31 | 102.80 | $106.14 | 259400 |
| 2026-03-30 | 102.54 | $102.09 | 344711 |
| 2026-03-27 | 103.13 | $102.85 | 306000 |
| 2026-03-26 | 103.67 | $105.19 | 318600 |
| 2026-03-25 | 103.83 | $106.72 | 216000 |
| 2026-03-24 | 103.72 | $105.99 | 335800 |
| 2026-03-23 | 103.77 | $104.26 | 229744 |
| 2026-03-20 | 104.23 | $100.68 | 656202 |
| 2026-03-19 | 105.53 | $102.17 | 239500 |
| 2026-03-18 | 106.76 | $103.85 | 362542 |
| 2026-03-17 | 107.86 | $105.24 | 298124 |
| 2026-03-16 | 108.86 | $105.88 | 271000 |
| 2026-03-13 | 109.91 | $105.68 | 266213 |
| 2026-03-12 | 111.19 | $107.13 | 467300 |
| 2026-03-11 | 112.39 | $110.32 | 404700 |
| 2026-03-10 | 113.12 | $108.24 | 420807 |
| 2026-03-09 | 114.42 | $109.93 | 654309 |
| 2026-03-06 | 115.59 | $109.49 | 467812 |
| 2026-03-05 | 117.04 | $111.28 | 527100 |
| 2026-03-04 | 118.36 | $112.56 | 360519 |
| 2026-03-03 | 119.62 | $110.31 | 452214 |
| 2026-03-02 | 121.55 | $108.62 | 680228 |
| 2026-02-27 | 124.15 | $107.48 | 1.0M |
| 2026-02-26 | 127.38 | $127.50 | 322925 |
| 2026-02-25 | 126.90 | $126.67 | 416925 |
| 2026-02-24 | 126.50 | $124.92 | 263825 |
| 2026-02-23 | 126.37 | $122.47 | 275200 |
| 2026-02-20 | 126.72 | $126.32 | 230213 |
| 2026-02-19 | 126.28 | $124.54 | 225639 |
| 2026-02-18 | 126.12 | $123.08 | 226800 |
| 2026-02-17 | 126.22 | $125.14 | 167000 |
| 2026-02-13 | 125.88 | $127.47 | 219600 |
| 2026-02-12 | 124.95 | $126.72 | 152200 |
| 2026-02-11 | 124.01 | $127.84 | 147047 |
| 2026-02-10 | 122.66 | $128.17 | 231614 |
| 2026-02-09 | 120.99 | $126.56 | 255415 |
| 2026-02-06 | 119.37 | $124.74 | 312900 |
| 2026-02-05 | 117.85 | $120.83 | 275500 |
| 2026-02-04 | 116.90 | $118.99 | 144214 |
| 2026-02-03 | 116.17 | $117.87 | 133322 |
| 2026-02-02 | 115.54 | $116.38 | 163401 |
| 2026-01-30 | 115.11 | $114.47 | 312000 |
| 2026-01-29 | 115.00 | $114.64 | 185136 |
| 2026-01-28 | 114.83 | $113.05 | 183842 |
| 2026-01-27 | 114.96 | $114.42 | 109023 |
| 2026-01-26 | 114.80 | $113.76 | 206342 |
| 2026-01-23 | 114.74 | $113.50 | 215000 |
| 2026-01-22 | 114.71 | $116.67 | 194223 |
| 2026-01-21 | 113.99 | $117.31 | 208636 |
| 2026-01-20 | 113.01 | $112.92 | 135400 |
| 2026-01-16 | 112.79 | $115.26 | 291600 |
| 2026-01-15 | 112.02 | $115.77 | 351309 |
| 2026-01-14 | 111.02 | $112.30 | 294050 |
| 2026-01-13 | 110.57 | $111.17 | 205420 |
| 2026-01-12 | 110.28 | $110.79 | 161000 |
| 2026-01-09 | 110.01 | $111.42 | 209647 |
| 2026-01-08 | 109.57 | $108.40 | 179504 |
| 2026-01-07 | 109.68 | $107.48 | 232100 |
| 2026-01-06 | 110.00 | $108.48 | 231100 |
| 2026-01-05 | 110.14 | $108.86 | 203513 |
| 2026-01-02 | 110.22 | $106.79 | 216900 |
| 2025-12-31 | 110.74 | $106.32 | 147900 |
| 2025-12-30 | 111.43 | $108.05 | 120804 |
| 2025-12-29 | 111.86 | $109.30 | 171614 |
| 2025-12-26 | 112.07 | $110.28 | 74504 |
| 2025-12-24 | 112.09 | $110.88 | 98744 |
| 2025-12-23 | 111.97 | $111.17 | 120000 |
| 2025-12-22 | 111.74 | $112.22 | 191709 |
| 2025-12-19 | 111.25 | $111.22 | 570532 |
| 2025-12-18 | 110.86 | $109.68 | 255600 |
| 2025-12-17 | 110.71 | $108.20 | 200259 |
| 2025-12-16 | 110.84 | $109.82 | 272602 |
| 2025-12-15 | 110.62 | $109.78 | 242200 |
| 2025-12-12 | 110.35 | $110.84 | 187300 |
| 2025-12-11 | 109.79 | $112.98 | 228400 |
| 2025-12-10 | 108.67 | $110.84 | 288000 |
| 2025-12-09 | 107.80 | $108.26 | 234521 |
| 2025-12-08 | 107.32 | $107.05 | 201000 |
| 2025-12-05 | 106.99 | $107.29 | 228228 |
| 2025-12-04 | 106.54 | $107.16 | 184600 |
| 2025-12-03 | 106.02 | $107.03 | 264402 |
| 2025-12-02 | 105.43 | $106.09 | 213800 |
| 2025-12-01 | 104.93 | $105.78 | 197645 |
| 2025-11-28 | 104.39 | $106.54 | 104300 |
| 2025-11-26 | 103.59 | $106.42 | 385259 |
| 2025-11-25 | 102.67 | $106.18 | 236033 |
| 2025-11-24 | 101.63 | $104.64 | 246884 |
| 2025-11-21 | 100.75 | $102.46 | 220800 |
| 2025-11-20 | 100.16 | $99.41 | 251900 |
| 2025-11-19 | 100.12 | $99.78 | 253006 |
| 2025-11-18 | 99.98 | $98.47 | 193000 |
| 2025-11-17 | 100.08 | $97.85 | 277200 |
| 2025-11-14 | 100.32 | $100.48 | 256400 |
| 2025-11-13 | 100.03 | $101.61 | 349325 |
| 2025-11-12 | 99.44 | $100.37 | 374439 |
| 2025-11-11 | 99.01 | $99.02 | 127130 |
| 2025-11-10 | 98.78 | $100.05 | 138000 |
| 2025-11-07 | 98.28 | $99.08 | 203100 |
| 2025-11-06 | 97.90 | $98.70 | 207300 |
| 2025-11-05 | 97.53 | $100.55 | 182800 |
| 2025-11-04 | 96.70 | $100.29 | 197500 |
| 2025-11-03 | 95.78 | $101.78 | 400243 |
| 2025-10-31 | 94.40 | $102.00 | 507929 |
| 2025-10-30 | 92.74 | $92.25 | 239414 |
| 2025-10-29 | 92.88 | $93.18 | 206200 |
| 2025-10-28 | 92.84 | $93.62 | 129501 |
| 2025-10-27 | 92.70 | $92.92 | 136200 |
| 2025-10-24 | 92.68 | $93.86 | 140500 |
| 2025-10-23 | 92.47 | $93.06 | 138200 |
| 2025-10-22 | 92.40 | $92.31 | 180600 |
| 2025-10-21 | 92.48 | $94.74 | 190001 |
| 2025-10-20 | 92.06 | $93.66 | 146132 |
| 2025-10-17 | 91.80 | $93.24 | 387925 |
| 2025-10-16 | 91.60 | $92.42 | 177825 |
| 2025-10-15 | 91.54 | $92.87 | 208000 |
| 2025-10-14 | 91.39 | $93.01 | 149000 |
| 2025-10-13 | 91.18 | $90.80 | 129902 |
| 2025-10-10 | 91.42 | $89.15 | 187300 |
| 2025-10-09 | 92.05 | $91.15 | 135900 |
| 2025-10-08 | 92.37 | $92.85 | 216200 |
| 2025-10-07 | 92.39 | $90.86 | 336700 |
| 2025-10-06 | 92.83 | $91.36 | 168222 |
| 2025-10-03 | 93.24 | $92.34 | 229700 |
| 2025-10-02 | 93.52 | $92.49 | 189600 |
| 2025-10-01 | 93.82 | $92.67 | 165922 |
| 2025-09-30 | 94.13 | $93.71 | 178200 |
| 2025-09-29 | 94.28 | $92.25 | 204600 |
| 2025-09-26 | 94.75 | $92.62 | 187412 |
| 2025-09-25 | 95.23 | $91.61 | 194043 |
| 2025-09-24 | 96.00 | $93.92 | 218300 |
| 2025-09-23 | 96.40 | $95.86 | 220001 |
| 2025-09-22 | 96.45 | $95.65 | 232300 |
| 2025-09-19 | 96.55 | $95.73 | 580302 |
| 2025-09-18 | 96.65 | $96.93 | 251500 |
| 2025-09-17 | 96.51 | $93.60 | 196740 |
| 2025-09-16 | 97.05 | $94.09 | 163400 |
| 2025-09-15 | 97.56 | $95.02 | 132947 |
| 2025-09-12 | 97.95 | $95.21 | 164300 |
| 2025-09-11 | 98.35 | $98.17 | 235942 |
| 2025-09-10 | 98.19 | $96.25 | 179300 |
| 2025-09-09 | 98.39 | $95.57 | 195600 |
| 2025-09-08 | 98.76 | $97.02 | 205300 |
| 2025-09-05 | 98.87 | $97.64 | 183900 |
| 2025-09-04 | 98.85 | $98.25 | 138408 |
| 2025-09-03 | 98.68 | $95.69 | 159600 |
| 2025-09-02 | 99.01 | $96.55 | 247000 |
| 2025-08-29 | 99.20 | $98.95 | 296500 |
| 2025-08-28 | 98.90 | $99.16 | 282525 |
| 2025-08-27 | 98.48 | $99.14 | 224940 |
| 2025-08-26 | 97.99 | $98.88 | 283905 |
| 2025-08-25 | 97.45 | $98.43 | 195500 |
| 2025-08-22 | 96.90 | $99.32 | 310017 |
| 2025-08-21 | 96.06 | $95.14 | 239000 |
| 2025-08-20 | 95.95 | $95.51 | 262020 |
| 2025-08-19 | 95.73 | $97.02 | 153800 |
| 2025-08-18 | 95.14 | $96.93 | 177600 |
| 2025-08-15 | 94.46 | $96.63 | 284938 |
| 2025-08-14 | 93.73 | $97.12 | 286200 |
| 2025-08-13 | 92.75 | $100.23 | 411000 |
| 2025-08-12 | 90.95 | $99.25 | 324210 |
| 2025-08-11 | 89.07 | $95.53 | 519241 |
| 2025-08-08 | 87.66 | $95.92 | 656124 |
| 2025-08-07 | 85.94 | $85.10 | 452900 |
| 2025-08-06 | 86.24 | $84.70 | 307625 |
| 2025-08-05 | 86.67 | $85.14 | 374900 |
| 2025-08-04 | 87.08 | $83.77 | 231822 |
| 2025-08-01 | 87.85 | $83.66 | 343101 |
| 2025-07-31 | 88.76 | $85.88 | 299608 |
| 2025-07-30 | 89.36 | $87.31 | 303300 |
| 2025-07-29 | 89.75 | $88.00 | 221600 |
| 2025-07-28 | 90.05 | $88.68 | 398800 |
| 2025-07-25 | 90.26 | $91.14 | 232333 |
| 2025-07-24 | 89.97 | $89.87 | 202109 |
| 2025-07-23 | 89.90 | $90.96 | 218874 |
| 2025-07-22 | 89.59 | $88.92 | 291900 |
| 2025-07-21 | 89.65 | $88.48 | 259042 |
| 2025-07-18 | 89.81 | $90.00 | 548549 |
| 2025-07-17 | 89.67 | $90.08 | 286033 |
| 2025-07-16 | 89.48 | $87.67 | 246311 |
| 2025-07-15 | 89.77 | $87.61 | 339700 |
| 2025-07-14 | 90.11 | $89.34 | 266641 |
| 2025-07-11 | 90.14 | $89.73 | 264700 |
| 2025-07-10 | 90.08 | $91.84 | 209600 |
| 2025-07-09 | 89.55 | $91.55 | 196726 |
| 2025-07-08 | 89.00 | $90.02 | 285615 |
| 2025-07-07 | 88.68 | $89.39 | 306938 |
| 2025-07-03 | 88.43 | $90.02 | 112427 |
| 2025-07-02 | 88.01 | $89.67 | 205218 |
| 2025-07-01 | 87.59 | $87.85 | 203200 |
| 2025-06-30 | 87.48 | $86.71 | 276825 |
| 2025-06-27 | 87.59 | $88.01 | 758900 |
| 2025-06-26 | 87.44 | $87.69 | 229400 |
| 2025-06-25 | 87.34 | $85.65 | 407328 |
| 2025-06-24 | 87.64 | $88.02 | 270613 |
| 2025-06-23 | 87.49 | $86.83 | 199622 |
| 2025-06-20 | 87.57 | $84.80 | 391000 |
| 2025-06-18 | 88.07 | $87.00 | 237908 |
| 2025-06-17 | 88.20 | $86.66 | 320800 |
| 2025-06-16 | 88.40 | $85.56 | 326025 |
| 2025-06-13 | 88.87 | $85.83 | 317800 |
| 2025-06-12 | 89.35 | $87.71 | 335400 |
| 2025-06-11 | 89.49 | $89.30 | 154414 |
| 2025-06-10 | 89.32 | $89.89 | 215400 |
| 2025-06-09 | 88.98 | $89.94 | 150838 |
| 2025-06-06 | 88.56 | $89.54 | 174632 |
| 2025-06-05 | 88.15 | $88.92 | 216526 |
| 2025-06-04 | 87.80 | $87.76 | 140911 |
| 2025-06-03 | 87.63 | $88.03 | 121200 |
| 2025-06-02 | 87.36 | $86.33 | 202700 |
| 2025-05-30 | 87.40 | $86.27 | 178800 |
| 2025-05-29 | 87.45 | $86.22 | 135800 |
| 2025-05-28 | 87.50 | $86.06 | 178431 |
| 2025-05-27 | 87.59 | $87.68 | 269913 |
| 2025-05-23 | 87.34 | $84.68 | 162900 |
| 2025-05-22 | 87.67 | $84.77 | 177725 |
| 2025-05-21 | 88.02 | $85.21 | 147100 |
| 2025-05-20 | 88.32 | $87.35 | 150400 |
| 2025-05-19 | 88.20 | $87.86 | 151717 |
| 2025-05-16 | 87.93 | $88.99 | 259715 |
| 2025-05-15 | 87.37 | $88.28 | 208900 |
| 2025-05-14 | 86.86 | $88.56 | 296333 |
| 2025-05-13 | 86.18 | $90.50 | 287943 |
| 2025-05-12 | 84.98 | $90.53 | 263446 |
| 2025-05-09 | 83.56 | $87.00 | 249300 |
| 2025-05-08 | 82.65 | $86.81 | 320722 |
| 2025-05-07 | 81.62 | $82.05 | 556612 |
| 2025-05-06 | 81.42 | $85.97 | 507887 |
| 2025-05-05 | 80.37 | $84.02 | 287348 |
| 2025-05-02 | 79.55 | $84.09 | 219500 |
| 2025-05-01 | 78.59 | $82.05 | 244100 |
| 2025-04-30 | 77.90 | $80.07 | 328037 |
| 2025-04-29 | 77.53 | $80.12 | 205200 |
| 2025-04-28 | 77.09 | $80.17 | 221639 |
| 2025-04-25 | 76.57 | $80.24 | 184900 |
| 2025-04-24 | 75.97 | $80.50 | 183024 |
| 2025-04-23 | 75.22 | $78.27 | 284315 |
| 2025-04-22 | 74.84 | $76.73 | 259830 |
| 2025-04-21 | 74.73 | $74.99 | 241900 |
| 2025-04-17 | 74.99 | $77.39 | 375412 |
| 2025-04-16 | 74.80 | $77.06 | 254947 |
| 2025-04-15 | 74.67 | $77.50 | 207400 |
| 2025-04-14 | 74.44 | $77.96 | 292528 |
| 2025-04-11 | 74.10 | $77.11 | 242800 |
| 2025-04-10 | 73.90 | $75.31 | 394109 |
| 2025-04-09 | 74.08 | $78.20 | 490500 |
| 2025-04-08 | 73.70 | $70.66 | 429014 |
| 2025-04-07 | 74.87 | $71.82 | 428156 |
| 2025-04-04 | 76.01 | $72.39 | 564139 |
| 2025-04-03 | 77.24 | $75.44 | 393100 |
| 2025-04-02 | 78.05 | $81.42 | 332100 |
| 2025-04-01 | 77.74 | $78.17 | 360205 |
| 2025-03-31 | 78.09 | $77.12 | 408419 |
| 2025-03-28 | 78.75 | $79.97 | 423632 |
| 2025-03-27 | 78.92 | $81.88 | 405026 |
| 2025-03-26 | 78.75 | $81.36 | 334800 |
| 2025-03-25 | 78.69 | $82.38 | 423700 |
| 2025-03-24 | 78.42 | $81.85 | 241100 |
| 2025-03-21 | 78.25 | $79.66 | 610238 |
| 2025-03-20 | 78.55 | $80.40 | 248000 |
| 2025-03-19 | 78.76 | $81.82 | 320226 |
| 2025-03-18 | 78.74 | $80.16 | 227441 |
| 2025-03-17 | 79.11 | $81.24 | 276428 |
| 2025-03-14 | 79.33 | $80.69 | 282121 |
| 2025-03-13 | 79.75 | $78.76 | 253000 |
| 2025-03-12 | 80.67 | $80.11 | 331700 |
| 2025-03-11 | 81.49 | $81.50 | 462201 |
| 2025-03-10 | 82.19 | $78.55 | 478184 |
| 2025-03-07 | 83.66 | $79.57 | 403721 |
| 2025-03-06 | 85.17 | $81.43 | 456600 |
| 2025-03-05 | 86.57 | $82.34 | 489400 |
| 2025-03-04 | 88.04 | $79.54 | 474900 |
| 2025-03-03 | 90.35 | $81.40 | 654200 |
| 2025-02-28 | 92.66 | $83.88 | 904200 |
| 2025-02-27 | 94.84 | $91.58 | 277434 |
| 2025-02-26 | 95.76 | $93.37 | 213800 |
| 2025-02-25 | 96.46 | $92.92 | 229800 |
| 2025-02-24 | 97.38 | $92.15 | 302300 |
| 2025-02-21 | 98.61 | $92.96 | 259145 |
| 2025-02-20 | 99.87 | $96.70 | 225517 |
| 2025-02-19 | 100.55 | $98.56 | 229841 |
| 2025-02-18 | 100.94 | $100.49 | 232200 |
| 2025-02-14 | 100.99 | $100.10 | 167100 |
| 2025-02-13 | 101.13 | $100.53 | 217800 |
| 2025-02-12 | 101.20 | $100.00 | 263946 |
| 2025-02-11 | 101.38 | $101.90 | 141500 |
| 2025-02-10 | 101.19 | $102.33 | 156204 |
| 2025-02-07 | 100.88 | $101.70 | 258651 |
| 2025-02-06 | 100.64 | $103.53 | 210017 |
| 2025-02-05 | 99.98 | $102.65 | 220612 |
| 2025-02-04 | 99.39 | $101.36 | 235700 |
| 2025-02-03 | 98.99 | $100.00 | 274600 |
| 2025-01-31 | 98.80 | $101.30 | 278300 |
| 2025-01-30 | 98.32 | $101.68 | 414500 |
| 2025-01-29 | 97.68 | $99.05 | 159600 |
| 2025-01-28 | 97.50 | $98.13 | 182500 |
| 2025-01-27 | 97.48 | $97.16 | 372827 |
| 2025-01-24 | 97.68 | $100.24 | 182510 |
| 2025-01-23 | 97.27 | $100.38 | 159109 |
| 2025-01-22 | 96.77 | $100.14 | 220141 |
| 2025-01-21 | 96.24 | $100.75 | 195717 |
| 2025-01-17 | 95.52 | $97.95 | 550335 |
| 2025-01-16 | 95.28 | $97.02 | 180045 |
| 2025-01-15 | 95.22 | $98.09 | 232945 |
| 2025-01-14 | 94.93 | $96.13 | 396506 |
| 2025-01-13 | 95.03 | $92.96 | 244033 |
| 2025-01-10 | 95.84 | $92.29 | 225506 |
| 2025-01-08 | 96.93 | $94.99 | 221200 |
| 2025-01-07 | 97.64 | $95.08 | 225846 |
| 2025-01-06 | 98.46 | $97.54 | 175132 |
| 2025-01-03 | 98.91 | $98.53 | 211621 |
| 2025-01-02 | 99.23 | $96.66 | 163300 |
| 2024-12-31 | 100.01 | $96.74 | 125400 |
| 2024-12-30 | 100.91 | $97.26 | 125100 |
| 2024-12-27 | 101.86 | $98.53 | 137300 |
| 2024-12-26 | 102.69 | $100.15 | 90501 |
| 2024-12-24 | 103.32 | $100.02 | 58500 |
| 2024-12-23 | 104.09 | $98.43 | 173600 |
| 2024-12-20 | 105.31 | $99.35 | 612600 |
| 2024-12-19 | 106.54 | $99.08 | 394946 |
| 2024-12-18 | 108.01 | $100.77 | 354923 |
| 2024-12-17 | 109.36 | $106.79 | 267847 |
| 2024-12-16 | 109.64 | $107.84 | 186146 |
| 2024-12-13 | 109.73 | $109.14 | 230601 |
| 2024-12-12 | 109.55 | $108.00 | 190746 |
| 2024-12-11 | 109.56 | $107.97 | 214451 |
| 2024-12-10 | 109.57 | $107.06 | 265734 |
| 2024-12-09 | 109.75 | $107.20 | 213147 |
| 2024-12-06 | 109.91 | $108.35 | 195312 |
| 2024-12-05 | 109.83 | $107.14 | 151600 |
| 2024-12-04 | 109.98 | $108.72 | 181479 |
| 2024-12-03 | 109.79 | $108.80 | 497689 |
| 2024-12-02 | 109.53 | $108.57 | 213900 |
| 2024-11-29 | 109.26 | $108.64 | 125100 |
| 2024-11-27 | 108.90 | $107.37 | 178500 |
| 2024-11-26 | 108.73 | $108.83 | 210000 |
| 2024-11-25 | 108.20 | $111.57 | 322416 |
| 2024-11-22 | 106.98 | $110.58 | 273161 |
| 2024-11-21 | 105.75 | $108.34 | 361638 |
| 2024-11-20 | 104.77 | $105.83 | 186700 |
| 2024-11-19 | 104.14 | $104.95 | 238923 |
| 2024-11-18 | 103.58 | $103.65 | 263808 |
| 2024-11-15 | 103.18 | $101.39 | 309031 |
| 2024-11-14 | 103.18 | $103.67 | 251318 |
| 2024-11-13 | 102.67 | $103.18 | 227700 |
| 2024-11-12 | 102.17 | $103.58 | 231500 |
| 2024-11-11 | 101.48 | $106.24 | 277659 |
| 2024-11-08 | 100.10 | $105.72 | 285000 |
| 2024-11-07 | 98.60 | $103.86 | 330850 |
| 2024-11-06 | 97.23 | $103.16 | 686561 |
| 2024-11-05 | 95.78 | $98.65 | 296534 |
| 2024-11-04 | 95.03 | $95.66 | 345400 |
| 2024-11-01 | 94.80 | $93.69 | 229700 |
| 2024-10-31 | 94.93 | $93.64 | 358100 |
| 2024-10-30 | 95.10 | $95.16 | 281600 |
| 2024-10-29 | 94.96 | $94.29 | 215650 |
| 2024-10-28 | 94.97 | $95.42 | 259225 |
| 2024-10-25 | 94.75 | $93.88 | 182936 |
| 2024-10-24 | 94.81 | $93.81 | 218734 |
| 2024-10-23 | 94.88 | $93.15 | 187100 |
| 2024-10-22 | 95.10 | $92.27 | 162428 |
| 2024-10-21 | 95.52 | $93.67 | 238245 |
| 2024-10-18 | 95.72 | $94.93 | 352738 |
| 2024-10-17 | 95.67 | $96.23 | 158025 |
| 2024-10-16 | 95.32 | $96.52 | 162200 |
| 2024-10-15 | 94.85 | $94.56 | 171924 |
| 2024-10-14 | 94.70 | $95.36 | 130600 |
| 2024-10-11 | 94.35 | $94.67 | 115043 |
| 2024-10-10 | 94.08 | $93.26 | 210949 |
| 2024-10-09 | 94.05 | $94.03 | 134014 |
| 2024-10-08 | 93.85 | $92.94 | 166620 |
| 2024-10-07 | 93.83 | $93.45 | 139104 |
| 2024-10-04 | 93.69 | $93.30 | 168037 |
| 2024-10-03 | 93.55 | $91.00 | 154900 |
| 2024-10-02 | 93.86 | $91.63 | 170212 |
| 2024-10-01 | 94.08 | $93.30 | 165000 |
| 2024-09-30 | 93.96 | $94.76 | 158600 |
| 2024-09-27 | 93.50 | $94.50 | 151800 |
| 2024-09-26 | 93.01 | $94.07 | 184600 |
| 2024-09-25 | 92.52 | $93.56 | 211000 |
| 2024-09-24 | 92.04 | $94.00 | 214900 |
| 2024-09-23 | 91.38 | $93.02 | 146428 |
| 2024-09-20 | 90.81 | $93.06 | 961500 |
| 2024-09-19 | 90.14 | $95.27 | 357323 |
| 2024-09-18 | 88.87 | $91.29 | 457600 |
| 2024-09-17 | 88.24 | $91.94 | 174033 |
| 2024-09-16 | 87.37 | $90.82 | 224248 |
| 2024-09-13 | 86.58 | $91.34 | 213000 |
| 2024-09-12 | 85.56 | $87.77 | 214909 |
| 2024-09-11 | 85.13 | $85.26 | 242912 |
| 2024-09-10 | 85.16 | $82.55 | 267600 |
| 2024-09-09 | 85.77 | $82.14 | 248100 |
| 2024-09-06 | 86.57 | $81.78 | 334000 |
| 2024-09-05 | 87.57 | $83.06 | 211442 |
| 2024-09-04 | 88.45 | $84.10 | 206100 |
| 2024-09-03 | 89.26 | $86.23 | 224000 |
| 2024-08-30 | 89.74 | $91.49 | 275412 |
| 2024-08-29 | 89.18 | $90.47 | 341821 |
| 2024-08-28 | 88.73 | $90.47 | 185500 |
| 2024-08-27 | 88.20 | $91.26 | 246500 |
| 2024-08-26 | 87.42 | $92.65 | 339229 |
| 2024-08-23 | 86.21 | $91.41 | 270589 |
| 2024-08-22 | 85.06 | $87.36 | 141400 |
| 2024-08-21 | 84.59 | $87.37 | 181107 |
| 2024-08-20 | 84.04 | $86.02 | 298500 |
| 2024-08-19 | 83.69 | $86.67 | 377943 |
| 2024-08-16 | 83.15 | $83.66 | 165100 |
| 2024-08-15 | 83.16 | $85.54 | 198900 |
| 2024-08-14 | 82.78 | $83.43 | 400426 |
| 2024-08-13 | 82.80 | $83.47 | 234202 |
| 2024-08-12 | 82.82 | $81.43 | 435700 |
| 2024-08-09 | 83.28 | $81.33 | 301700 |
| 2024-08-08 | 83.84 | $82.10 | 340800 |
| 2024-08-07 | 84.34 | $79.11 | 499200 |
| 2024-08-06 | 85.55 | $77.70 | 436800 |
| 2024-08-05 | 87.25 | $76.27 | 512800 |
| 2024-08-02 | 89.53 | $79.12 | 599900 |
| 2024-08-01 | 91.56 | $90.92 | 361200 |
| 2024-07-31 | 91.43 | $92.91 | 309141 |
| 2024-07-30 | 90.84 | $91.73 | 140000 |
| 2024-07-29 | 90.39 | $91.64 | 135146 |
| 2024-07-26 | 89.87 | $92.12 | 129917 |
| 2024-07-25 | 89.16 | $89.73 | 209600 |
| 2024-07-24 | 88.82 | $88.06 | 174100 |
| 2024-07-23 | 88.78 | $92.16 | 314739 |
| 2024-07-22 | 87.85 | $89.55 | 516500 |
| 2024-07-19 | 87.31 | $88.43 | 278410 |
| 2024-07-18 | 86.92 | $89.00 | 160300 |
| 2024-07-17 | 86.34 | $89.70 | 336000 |
| 2024-07-16 | 85.50 | $92.81 | 338300 |
| 2024-07-15 | 83.88 | $87.92 | 278231 |
| 2024-07-12 | 83.02 | $86.70 | 224541 |
| 2024-07-11 | 82.29 | $85.27 | 224600 |
| 2024-07-10 | 81.74 | $82.44 | 159106 |
| 2024-07-09 | 81.71 | $81.04 | 154027 |
| 2024-07-08 | 81.97 | $81.50 | 175008 |
| 2024-07-05 | 82.18 | $81.52 | 185400 |
| 2024-07-03 | 82.43 | $82.00 | 88400 |
| 2024-07-02 | 82.62 | $81.65 | 294739 |
| 2024-07-01 | 82.92 | $80.76 | 309540 |
| 2024-06-28 | 83.46 | $83.41 | 521002 |
| 2024-06-27 | 83.53 | $82.41 | 139200 |
| 2024-06-26 | 83.83 | $82.68 | 309832 |
| 2024-06-25 | 84.12 | $82.86 | 187000 |
| 2024-06-24 | 84.42 | $84.04 | 166500 |
| 2024-06-21 | 84.53 | $83.85 | 611113 |
| 2024-06-20 | 84.68 | $83.42 | 113300 |
| 2024-06-18 | 84.96 | $84.51 | 173407 |
| 2024-06-17 | 85.05 | $84.72 | 128805 |
| 2024-06-14 | 85.11 | $83.60 | 199500 |
| 2024-06-13 | 85.42 | $84.71 | 110525 |
| 2024-06-12 | 85.54 | $84.96 | 151400 |
| 2024-06-11 | 85.62 | $83.37 | 141700 |
| 2024-06-10 | 86.05 | $84.47 | 230400 |
| 2024-06-07 | 86.32 | $83.63 | 112617 |
| 2024-06-06 | 86.80 | $84.76 | 110939 |
| 2024-06-05 | 87.11 | $85.85 | 204717 |
| 2024-06-04 | 87.24 | $84.00 | 171626 |
| 2024-06-03 | 87.77 | $86.20 | 152422 |
| 2024-05-31 | 87.91 | $87.91 | 428422 |
| 2024-05-30 | 87.70 | $88.44 | 402500 |
| 2024-05-29 | 87.34 | $86.49 | 182100 |
| 2024-05-28 | 87.32 | $87.18 | 164909 |
| 2024-05-24 | 87.15 | $87.24 | 219619 |
| 2024-05-23 | 86.92 | $85.58 | 377900 |
| 2024-05-22 | 86.99 | $85.41 | 169800 |
| 2024-05-21 | 87.10 | $86.28 | 199300 |
| 2024-05-20 | 87.04 | $86.18 | 128500 |
| 2024-05-17 | 86.97 | $86.57 | 202001 |
| 2024-05-16 | 86.79 | $86.82 | 175900 |
| 2024-05-15 | 86.53 | $89.24 | 156630 |
| 2024-05-14 | 85.69 | $87.41 | 156526 |
| 2024-05-13 | 85.10 | $87.63 | 108500 |
| 2024-05-10 | 84.35 | $88.31 | 126800 |
| 2024-05-09 | 83.33 | $88.15 | 173500 |
| 2024-05-08 | 82.17 | $87.57 | 174300 |
| 2024-05-07 | 80.95 | $87.85 | 310600 |
| 2024-05-06 | 79.47 | $87.01 | 392606 |
| 2024-05-03 | 77.93 | $85.33 | 560749 |
| 2024-05-02 | 76.50 | $77.60 | 270203 |
| 2024-05-01 | 76.48 | $76.40 | 278100 |
| 2024-04-30 | 76.73 | $76.02 | 169300 |
| 2024-04-29 | 77.10 | $78.22 | 229200 |
| 2024-04-26 | 77.08 | $77.34 | 169126 |
| 2024-04-25 | 77.26 | $76.70 | 258700 |
| 2024-04-24 | 77.61 | $76.86 | 226300 |
| 2024-04-23 | 77.99 | $77.62 | 485305 |
| 2024-04-22 | 78.29 | $76.06 | 484800 |
| 2024-04-19 | 78.97 | $75.88 | 464700 |
| 2024-04-18 | 79.81 | $75.78 | 325200 |
| 2024-04-17 | 80.82 | $76.87 | 262407 |
| 2024-04-16 | 81.76 | $79.02 | 237200 |
| 2024-04-15 | 82.40 | $80.29 | 118301 |
| 2024-04-12 | 82.88 | $80.58 | 190503 |
| 2024-04-11 | 83.37 | $82.14 | 162900 |
| 2024-04-10 | 83.62 | $81.45 | 171330 |
| 2024-04-09 | 84.05 | $83.62 | 143125 |
| 2024-04-08 | 84.09 | $84.01 | 148832 |
| 2024-04-05 | 84.05 | $83.62 | 317713 |
| 2024-04-04 | 84.09 | $82.05 | 471800 |
| 2024-04-03 | 84.45 | $83.60 | 235800 |
| 2024-04-02 | 84.55 | $83.14 | 241903 |
| 2024-04-01 | 84.75 | $84.19 | 162825 |
| 2024-03-28 | 84.76 | $85.86 | 219929 |
| 2024-03-27 | 84.42 | $86.00 | 138300 |
| 2024-03-26 | 83.98 | $84.70 | 128900 |
| 2024-03-25 | 83.75 | $84.10 | 143805 |
| 2024-03-22 | 83.59 | $84.58 | 110000 |
| 2024-03-21 | 83.31 | $85.15 | 187221 |
| 2024-03-20 | 82.86 | $83.51 | 206748 |
| 2024-03-19 | 82.68 | $82.10 | 115100 |
| 2024-03-18 | 82.77 | $80.76 | 155911 |
| 2024-03-15 | 83.16 | $81.60 | 462021 |
| 2024-03-14 | 83.42 | $80.89 | 173115 |
| 2024-03-13 | 83.87 | $82.23 | 169100 |
| 2024-03-12 | 84.11 | $82.88 | 152300 |
| 2024-03-11 | 84.24 | $83.86 | 161524 |
| 2024-03-08 | 84.18 | $84.72 | 214126 |
| 2024-03-07 | 83.92 | $85.71 | 172313 |
| 2024-03-06 | 83.40 | $83.53 | 184500 |
| 2024-03-05 | 83.25 | $83.16 | 223700 |
| 2024-03-04 | 83.16 | $84.85 | 252200 |
| 2024-03-01 | 82.68 | $83.45 | 222846 |
| 2024-02-29 | 82.42 | $83.00 | 278600 |
| 2024-02-28 | 82.20 | $81.74 | 148822 |
| 2024-02-27 | 82.22 | $82.08 | 220600 |
| 2024-02-26 | 82.16 | $81.18 | 308400 |
| 2024-02-23 | 82.27 | $81.31 | 361000 |
| 2024-02-22 | 82.37 | $82.60 | 225100 |
| 2024-02-21 | 82.21 | $81.32 | 182400 |
| 2024-02-20 | 82.28 | $80.92 | 201225 |
| 2024-02-16 | 82.45 | $82.91 | 198400 |
| 2024-02-15 | 82.22 | $83.86 | 286103 |
| 2024-02-14 | 81.74 | $81.34 | 302700 |
| 2024-02-13 | 81.72 | $79.89 | 335931 |
| 2024-02-12 | 81.98 | $84.38 | 193328 |
| 2024-02-09 | 81.34 | $83.52 | 150920 |
| 2024-02-08 | 80.78 | $82.57 | 153900 |
| 2024-02-07 | 80.31 | $81.57 | 168505 |
| 2024-02-06 | 79.98 | $80.54 | 140700 |
| 2024-02-05 | 79.81 | $80.31 | 186800 |
| 2024-02-02 | 79.66 | $80.74 | 126339 |
| 2024-02-01 | 79.39 | $80.64 | 238400 |
| 2024-01-31 | 79.10 | $78.28 | 249900 |
| 2024-01-30 | 79.25 | $80.19 | 140959 |
| 2024-01-29 | 79.03 | $80.34 | 235257 |
| 2024-01-26 | 78.74 | $78.52 | 106519 |
| 2024-01-25 | 78.79 | $78.31 | 237900 |
| 2024-01-24 | 78.89 | $76.68 | 339700 |
| 2024-01-23 | 79.35 | $77.71 | 295135 |
| 2024-01-22 | 79.67 | $79.76 | 307600 |
| 2024-01-19 | 79.60 | $79.49 | 276900 |
| 2024-01-18 | 79.57 | $78.48 | 244200 |
| 2024-01-17 | 79.75 | $77.24 | 256800 |
| 2024-01-16 | 80.22 | $78.76 | 280100 |
| 2024-01-12 | 80.43 | $78.93 | 125900 |
| 2024-01-11 | 80.65 | $78.80 | 148147 |
| 2024-01-10 | 80.91 | $78.82 | 139100 |
| 2024-01-09 | 81.21 | $78.23 | 152500 |
| 2024-01-08 | 81.67 | $79.32 | 152807 |
| 2024-01-05 | 81.97 | $78.37 | 252900 |
| 2024-01-04 | 82.50 | $78.46 | 331600 |
| 2024-01-03 | 83.08 | $79.05 | 218700 |
| 2024-01-02 | 83.62 | $82.03 | 214848 |
| 2023-12-29 | 83.60 | $82.64 | 160400 |
| 2023-12-28 | 83.44 | $83.58 | 128500 |
| 2023-12-27 | 83.02 | $84.01 | 143034 |
| 2023-12-26 | 82.43 | $83.62 | 261600 |
| 2023-12-22 | 81.81 | $83.42 | 162523 |
| 2023-12-21 | 81.12 | $82.40 | 313500 |
| 2023-12-20 | 80.51 | $80.99 | 306531 |
| 2023-12-19 | 80.08 | $81.07 | 371532 |
| 2023-12-18 | 79.56 | $80.16 | 230530 |
| 2023-12-15 | 79.12 | $80.09 | 617500 |
| 2023-12-14 | 78.61 | $80.07 | 348005 |
| 2023-12-13 | 78.02 | $79.28 | 310338 |
| 2023-12-12 | 77.48 | $78.37 | 193000 |
| 2023-12-11 | 77.03 | $78.53 | 128600 |
| 2023-12-08 | 76.46 | $77.77 | 207121 |
| 2023-12-07 | 75.95 | $77.55 | 251500 |
| 2023-12-06 | 75.39 | $76.23 | 156444 |
| 2023-12-05 | 75.01 | $75.98 | 147600 |
| 2023-12-04 | 74.61 | $76.40 | 131800 |
| 2023-12-01 | 74.05 | $75.36 | 222648 |
| 2023-11-30 | 73.62 | $74.20 | 242605 |
| 2023-11-29 | 73.34 | $73.63 | 146000 |
| 2023-11-28 | 73.14 | $72.98 | 177200 |
| 2023-11-27 | 73.04 | $73.87 | 145114 |
| 2023-11-24 | 72.72 | $74.10 | 47729 |
| 2023-11-22 | 72.30 | $74.30 | 144605 |
| 2023-11-21 | 71.77 | $73.54 | 283900 |
| 2023-11-20 | 71.30 | $73.50 | 171000 |
| 2023-11-17 | 70.76 | $74.12 | 292000 |
| 2023-11-16 | 70.01 | $72.57 | 232043 |
| 2023-11-15 | 69.45 | $72.63 | 377400 |
| 2023-11-14 | 68.80 | $74.04 | 339100 |
| 2023-11-13 | 67.75 | $70.28 | 348400 |
| 2023-11-10 | 67.33 | $69.30 | 267708 |
| 2023-11-09 | 67.05 | $67.94 | 252816 |
| 2023-11-08 | 67.02 | $67.96 | 251100 |
| 2023-11-07 | 66.99 | $67.13 | 376100 |
| 2023-11-06 | 67.14 | $67.95 | 490830 |
| 2023-11-03 | 67.16 | $67.66 | 509403 |
| 2023-11-02 | 67.24 | $65.14 | 713800 |
| 2023-11-01 | 67.88 | $69.56 | 168800 |
| 2023-10-31 | 67.69 | $69.07 | 129800 |
| 2023-10-30 | 67.60 | $68.57 | 150400 |
| 2023-10-27 | 67.60 | $66.97 | 157000 |
| 2023-10-26 | 67.95 | $67.86 | 158811 |
| 2023-10-25 | 68.17 | $67.66 | 106548 |
| 2023-10-24 | 68.49 | $68.23 | 124348 |
| 2023-10-23 | 68.75 | $68.61 | 219500 |
| 2023-10-20 | 68.98 | $68.61 | 276700 |
| 2023-10-19 | 69.25 | $68.60 | 243200 |
| 2023-10-18 | 69.59 | $69.22 | 242700 |
| 2023-10-17 | 69.85 | $71.36 | 321222 |
| 2023-10-16 | 69.72 | $69.57 | 109700 |
| 2023-10-13 | 69.95 | $68.20 | 171600 |
| 2023-10-12 | 70.52 | $69.14 | 214900 |
| 2023-10-11 | 70.98 | $71.85 | 114244 |
| 2023-10-10 | 70.97 | $71.13 | 333615 |
| 2023-10-09 | 71.11 | $70.80 | 116108 |
| 2023-10-06 | 71.34 | $71.40 | 221749 |
| 2023-10-05 | 71.51 | $70.87 | 329800 |
| 2023-10-04 | 71.81 | $70.88 | 190800 |
| 2023-10-03 | 72.17 | $70.29 | 227900 |
| 2023-10-02 | 72.72 | $70.34 | 390100 |
| 2023-09-29 | 73.36 | $71.90 | 297516 |
| 2023-09-28 | 73.78 | $74.15 | 386300 |
| 2023-09-27 | 73.79 | $74.03 | 173415 |
| 2023-09-26 | 73.83 | $73.21 | 367100 |
| 2023-09-25 | 74.06 | $73.90 | 137900 |
| 2023-09-22 | 74.19 | $73.57 | 180712 |
| 2023-09-21 | 74.41 | $72.64 | 170600 |
| 2023-09-20 | 74.87 | $73.79 | 142400 |
| 2023-09-19 | 75.16 | $75.27 | 139600 |
| 2023-09-18 | 75.18 | $74.81 | 103735 |
| 2023-09-15 | 75.32 | $74.75 | 633525 |
| 2023-09-14 | 75.48 | $74.97 | 152107 |
| 2023-09-13 | 75.63 | $73.99 | 188649 |
| 2023-09-12 | 76.02 | $75.81 | 142701 |
| 2023-09-11 | 76.08 | $75.23 | 158934 |
| 2023-09-08 | 76.27 | $74.77 | 161308 |
| 2023-09-07 | 76.60 | $75.67 | 190400 |
| 2023-09-06 | 76.78 | $75.32 | 204900 |
| 2023-09-05 | 77.07 | $73.91 | 291907 |
| 2023-09-01 | 77.70 | $78.81 | 107200 |
| 2023-08-31 | 77.39 | $78.22 | 194400 |
| 2023-08-30 | 77.16 | $78.61 | 152500 |
| 2023-08-29 | 76.80 | $77.60 | 90630 |
| 2023-08-28 | 76.60 | $76.80 | 86500 |
| 2023-08-25 | 76.53 | $76.51 | 122004 |
| 2023-08-24 | 76.51 | $74.99 | 175225 |
| 2023-08-23 | 76.81 | $76.59 | 87244 |
| 2023-08-22 | 76.81 | $75.77 | 113600 |
| 2023-08-21 | 76.99 | $76.05 | 151902 |
| 2023-08-18 | 77.14 | $75.22 | 147047 |
| 2023-08-17 | 77.48 | $75.46 | 210739 |
| 2023-08-16 | 77.81 | $76.77 | 228300 |
| 2023-08-15 | 77.93 | $78.35 | 223105 |
| 2023-08-14 | 77.72 | $77.24 | 182000 |
| 2023-08-11 | 77.70 | $78.45 | 216700 |
| 2023-08-10 | 77.43 | $77.40 | 196244 |
| 2023-08-09 | 77.32 | $77.02 | 278350 |
| 2023-08-08 | 77.27 | $76.27 | 256500 |
| 2023-08-07 | 77.37 | $78.24 | 270500 |
| 2023-08-04 | 77.06 | $77.99 | 451100 |
| 2023-08-03 | 76.75 | $76.02 | 296600 |
| 2023-08-02 | 76.79 | $76.10 | 240533 |
| 2023-08-01 | 76.82 | $76.77 | 401420 |
| 2023-07-31 | 76.71 | $77.18 | 160900 |
| 2023-07-28 | 76.49 | $75.34 | 370844 |
| 2023-07-27 | 76.62 | $74.72 | 197700 |
| 2023-07-26 | 76.88 | $76.33 | 224224 |
| 2023-07-25 | 76.85 | $76.00 | 229126 |
| 2023-07-24 | 76.87 | $75.98 | 196200 |
| 2023-07-21 | 76.89 | $75.62 | 268400 |
| 2023-07-20 | 76.98 | $76.10 | 172300 |
| 2023-07-19 | 76.98 | $75.70 | 519300 |
| 2023-07-18 | 77.05 | $77.01 | 146400 |
| 2023-07-17 | 76.84 | $75.89 | 461300 |
| 2023-07-14 | 76.83 | $75.50 | 245523 |
| 2023-07-13 | 76.88 | $76.33 | 428313 |
| 2023-07-12 | 76.75 | $76.37 | 324629 |
| 2023-07-11 | 76.59 | $77.09 | 148700 |
| 2023-07-10 | 76.23 | $76.47 | 199320 |
| 2023-07-07 | 75.94 | $75.46 | 263200 |
| 2023-07-06 | 75.80 | $74.74 | 197185 |
| 2023-07-05 | 75.77 | $76.16 | 237142 |
| 2023-07-03 | 75.43 | $76.41 | 94017 |
| 2023-06-30 | 74.97 | $75.77 | 212368 |
| 2023-06-29 | 74.56 | $75.42 | 176200 |
| 2023-06-28 | 74.14 | $74.15 | 267800 |
| 2023-06-27 | 73.91 | $74.18 | 596400 |
| 2023-06-26 | 73.63 | $71.94 | 183562 |
| 2023-06-23 | 73.76 | $71.59 | 991428 |
| 2023-06-22 | 73.97 | $74.09 | 312313 |
| 2023-06-21 | 73.68 | $74.90 | 280317 |
| 2023-06-20 | 73.16 | $73.24 | 392700 |
| 2023-06-16 | 72.90 | $71.52 | 987300 |
| 2023-06-15 | 72.94 | $72.09 | 237019 |
| 2023-06-14 | 72.85 | $73.23 | 254000 |
| 2023-06-13 | 72.49 | $73.92 | 254945 |
| 2023-06-12 | 71.92 | $73.28 | 216400 |
| 2023-06-09 | 71.38 | $73.18 | 235432 |
| 2023-06-08 | 70.77 | $73.33 | 182130 |
| 2023-06-07 | 70.01 | $73.58 | 373700 |
| 2023-06-06 | 69.06 | $70.27 | 356739 |
| 2023-06-05 | 68.66 | $68.37 | 198331 |
| 2023-06-02 | 68.58 | $70.11 | 179000 |
| 2023-06-01 | 68.12 | $66.59 | 188600 |
| 2023-05-31 | 68.31 | $65.66 | 195221 |
| 2023-05-30 | 68.73 | $66.48 | 151200 |
| 2023-05-26 | 69.03 | $67.25 | 213638 |
| 2023-05-25 | 69.21 | $67.13 | 200340 |
| 2023-05-24 | 69.43 | $66.78 | 188602 |
| 2023-05-23 | 69.75 | $68.60 | 180000 |
| 2023-05-22 | 69.73 | $68.75 | 170307 |
| 2023-05-19 | 69.66 | $68.88 | 119300 |
| 2023-05-18 | 69.53 | $69.42 | 175800 |
| 2023-05-17 | 69.25 | $69.86 | 192708 |
| 2023-05-16 | 68.82 | $68.32 | 194600 |
| 2023-05-15 | 68.63 | $68.63 | 95332 |
| 2023-05-12 | 68.33 | $68.89 | 165800 |
| 2023-05-11 | 67.92 | $68.45 | 176500 |
| 2023-05-10 | 67.51 | $69.02 | 114300 |
| 2023-05-09 | 66.90 | $68.23 | 194827 |
| 2023-05-08 | 66.35 | $67.81 | 194601 |
| 2023-05-05 | 65.79 | $67.20 | 213800 |
| 2023-05-04 | 65.25 | $66.75 | 305100 |
| 2023-05-03 | 64.72 | $67.59 | 256200 |
| 2023-05-02 | 63.90 | $69.31 | 414840 |
| 2023-05-01 | 62.59 | $69.45 | 331123 |
| 2023-04-28 | 61.03 | $67.54 | 370400 |
| 2023-04-27 | 59.61 | $59.95 | 170226 |
| 2023-04-26 | 59.57 | $58.33 | 175500 |
| 2023-04-25 | 59.87 | $58.67 | 173611 |
| 2023-04-24 | 60.15 | $59.47 | 97818 |
| 2023-04-21 | 60.30 | $60.38 | 159207 |
| 2023-04-20 | 60.28 | $60.31 | 116600 |
| 2023-04-19 | 60.28 | $59.86 | 176600 |
| 2023-04-18 | 60.37 | $59.80 | 93700 |
| 2023-04-17 | 60.48 | $60.13 | 92500 |
| 2023-04-14 | 60.55 | $59.91 | 98100 |
| 2023-04-13 | 60.67 | $60.29 | 128500 |
| 2023-04-12 | 60.73 | $60.93 | 90900 |
| 2023-04-11 | 60.67 | $60.62 | 177632 |
| 2023-04-10 | 60.65 | $59.81 | 161205 |
| 2023-04-06 | 60.81 | $58.68 | 184422 |
| 2023-04-05 | 61.23 | $58.29 | 346648 |
| 2023-04-04 | 61.79 | $60.25 | 199500 |
| 2023-04-03 | 62.03 | $62.81 | 205900 |
| 2023-03-31 | 61.76 | $63.11 | 256724 |
| 2023-03-30 | 61.38 | $61.60 | 143425 |
| 2023-03-29 | 61.25 | $61.25 | 134400 |
| 2023-03-28 | 61.17 | $61.37 | 243900 |
| 2023-03-27 | 61.05 | $60.84 | 166519 |
| 2023-03-24 | 61.01 | $60.64 | 454425 |
| 2023-03-23 | 61.01 | $61.10 | 225021 |
| 2023-03-22 | 60.91 | $60.22 | 211724 |
| 2023-03-21 | 60.98 | $62.72 | 244231 |
| 2023-03-20 | 60.52 | $61.27 | 300143 |
| 2023-03-17 | 60.29 | $61.03 | 895946 |
| 2023-03-16 | 60.07 | $62.53 | 508947 |
| 2023-03-15 | 59.50 | $59.47 | 1.2M |
| 2023-03-14 | 59.48 | $56.98 | 1.3M |
| 2023-03-13 | 59.98 | $57.03 | 371600 |
| 2023-03-10 | 60.55 | $58.01 | 256535 |
| 2023-03-09 | 61.00 | $59.68 | 120900 |
| 2023-03-08 | 61.16 | $60.74 | 142200 |
| 2023-03-07 | 61.12 | $61.03 | 239930 |
| 2023-03-06 | 61.00 | $60.97 | 276622 |
| 2023-03-03 | 60.87 | $61.54 | 373800 |
| 2023-03-02 | 60.59 | $61.52 | 260002 |
| 2023-03-01 | 60.27 | $61.01 | 303014 |
| 2023-02-28 | 60.00 | $60.60 | 655644 |
| 2023-02-27 | 59.76 | $62.43 | 357300 |
| 2023-02-24 | 59.09 | $62.91 | 539500 |
| 2023-02-23 | 58.22 | $57.50 | 147400 |
| 2023-02-22 | 58.34 | $57.05 | 192500 |
| 2023-02-21 | 58.57 | $56.40 | 164809 |
| 2023-02-17 | 58.97 | $58.48 | 137444 |
| 2023-02-16 | 59.00 | $59.27 | 132300 |
| 2023-02-15 | 58.85 | $59.58 | 108100 |
| 2023-02-14 | 58.62 | $58.32 | 85934 |
| 2023-02-13 | 58.61 | $58.32 | 106000 |
| 2023-02-10 | 58.60 | $57.60 | 71100 |
| 2023-02-09 | 58.73 | $57.73 | 87400 |
| 2023-02-08 | 58.85 | $59.02 | 115300 |
| 2023-02-07 | 58.71 | $59.54 | 149400 |
| 2023-02-06 | 58.44 | $58.44 | 99404 |
| 2023-02-03 | 58.35 | $59.40 | 194600 |
| 2023-02-02 | 58.04 | $60.09 | 174846 |
| 2023-02-01 | 57.53 | $58.90 | 189400 |
| 2023-01-31 | 57.18 | $59.27 | 302622 |
| 2023-01-30 | 56.70 | $58.39 | 154300 |
| 2023-01-27 | 56.33 | $58.34 | 152200 |
| 2023-01-26 | 55.91 | $57.74 | 133748 |
| 2023-01-25 | 55.55 | $56.09 | 247815 |
| 2023-01-24 | 55.48 | $55.69 | 110814 |
| 2023-01-23 | 55.48 | $55.82 | 136836 |
| 2023-01-20 | 55.47 | $54.89 | 162400 |
| 2023-01-19 | 55.64 | $55.03 | 125710 |
| 2023-01-18 | 55.82 | $56.32 | 272801 |
| 2023-01-17 | 55.76 | $57.67 | 131144 |
| 2023-01-13 | 55.41 | $58.68 | 108929 |
| 2023-01-12 | 54.79 | $58.60 | 164700 |
| 2023-01-11 | 54.09 | $57.79 | 168846 |
| 2023-01-10 | 53.46 | $55.49 | 192800 |
| 2023-01-09 | 53.22 | $53.34 | 476139 |
| 2023-01-06 | 53.41 | $53.74 | 289515 |
| 2023-01-05 | 53.55 | $52.11 | 178028 |
| 2023-01-04 | 54.07 | $53.14 | 172231 |
| 2023-01-03 | 54.46 | $54.01 | 295702 |
| 2022-12-30 | 54.75 | $54.34 | 176044 |
| 2022-12-29 | 55.02 | $54.99 | 165149 |
| 2022-12-28 | 55.21 | $54.06 | 118422 |
| 2022-12-27 | 55.63 | $55.38 | 78800 |
| 2022-12-23 | 55.85 | $55.69 | 83300 |
| 2022-12-22 | 56.05 | $55.20 | 136623 |
| 2022-12-21 | 56.39 | $55.24 | 196149 |
| 2022-12-20 | 56.79 | $55.65 | 231900 |
| 2022-12-19 | 57.17 | $55.59 | 233042 |
| 2022-12-16 | 57.63 | $54.53 | 1.6M |
| 2022-12-15 | 58.40 | $55.54 | 171000 |
| 2022-12-14 | 59.07 | $57.48 | 210036 |
| 2022-12-13 | 59.45 | $57.89 | 217622 |
| 2022-12-12 | 59.81 | $59.23 | 180521 |
| 2022-12-09 | 59.94 | $58.95 | 157600 |
| 2022-12-08 | 60.15 | $59.26 | 104800 |
| 2022-12-07 | 60.33 | $58.28 | 162802 |
| 2022-12-06 | 60.75 | $60.85 | 201100 |
| 2022-12-05 | 60.68 | $61.21 | 285200 |
| 2022-12-02 | 60.53 | $63.01 | 204518 |
| 2022-12-01 | 59.98 | $62.76 | 282900 |
| 2022-11-30 | 59.39 | $61.10 | 247545 |
| 2022-11-29 | 59.05 | $59.02 | 145300 |
| 2022-11-28 | 59.10 | $58.29 | 145405 |
| 2022-11-25 | 59.32 | $59.38 | 66500 |
| 2022-11-23 | 59.34 | $58.87 | 160300 |
| 2022-11-22 | 59.47 | $59.65 | 128700 |
| 2022-11-21 | 59.46 | $60.32 | 167100 |
| 2022-11-18 | 59.31 | $59.42 | 182035 |
| 2022-11-17 | 59.33 | $59.12 | 178345 |
| 2022-11-16 | 59.42 | $59.21 | 261600 |
| 2022-11-15 | 59.51 | $59.65 | 139400 |
| 2022-11-14 | 59.51 | $58.95 | 215800 |
| 2022-11-11 | 59.67 | $58.80 | 252600 |
| 2022-11-10 | 59.89 | $57.61 | 244800 |
| 2022-11-09 | 60.39 | $55.84 | 213009 |
| 2022-11-08 | 61.35 | $56.43 | 425800 |
| 2022-11-07 | 62.33 | $59.32 | 171339 |
| 2022-11-04 | 62.86 | $60.67 | 186325 |
| 2022-11-03 | 63.18 | $63.06 | 259740 |
| 2022-11-02 | 63.04 | $62.62 | 218514 |
| 2022-11-01 | 62.97 | $64.83 | 142300 |
| 2022-10-31 | 62.40 | $64.20 | 218858 |
| 2022-10-28 | 61.88 | $64.58 | 292244 |
| 2022-10-27 | 61.18 | $62.59 | 122233 |
| 2022-10-26 | 60.78 | $61.82 | 152748 |
| 2022-10-25 | 60.48 | $61.90 | 147900 |
| 2022-10-24 | 60.10 | $60.31 | 95200 |
| 2022-10-21 | 60.00 | $59.97 | 139205 |
| 2022-10-20 | 59.96 | $58.42 | 180600 |
| 2022-10-19 | 60.22 | $60.06 | 137000 |
| 2022-10-18 | 60.19 | $61.70 | 297144 |
| 2022-10-17 | 59.79 | $59.01 | 262400 |
| 2022-10-14 | 59.90 | $57.32 | 170510 |
| 2022-10-13 | 60.38 | $59.47 | 292100 |
| 2022-10-12 | 60.48 | $58.56 | 344411 |
| 2022-10-11 | 60.78 | $62.53 | 366048 |
| 2022-10-10 | 60.28 | $61.08 | 108100 |
| 2022-10-07 | 60.01 | $61.25 | 176500 |
| 2022-10-06 | 59.65 | $62.29 | 171737 |
| 2022-10-05 | 59.01 | $62.85 | 183347 |
| 2022-10-04 | 58.15 | $63.52 | 364647 |
| 2022-10-03 | 57.01 | $60.55 | 331815 |
| 2022-09-30 | 56.31 | $57.18 | 426521 |
| 2022-09-29 | 56.21 | $56.65 | 190200 |
| 2022-09-28 | 56.22 | $56.76 | 277429 |
| 2022-09-27 | 56.21 | $54.85 | 211100 |
| 2022-09-26 | 56.60 | $54.22 | 131720 |
| 2022-09-23 | 57.19 | $54.53 | 114443 |
| 2022-09-22 | 57.82 | $56.80 | 187537 |
| 2022-09-21 | 58.07 | $57.29 | 112236 |
| 2022-09-20 | 58.26 | $57.38 | 141000 |
| 2022-09-19 | 58.46 | $58.11 | 143900 |
| 2022-09-16 | 58.54 | $56.15 | 382000 |
| 2022-09-15 | 59.05 | $56.98 | 204823 |
| 2022-09-14 | 59.46 | $57.05 | 119400 |
| 2022-09-13 | 59.92 | $57.39 | 111336 |
| 2022-09-12 | 60.38 | $59.71 | 118627 |
| 2022-09-09 | 60.42 | $59.03 | 84819 |
| 2022-09-08 | 60.60 | $58.95 | 106300 |
| 2022-09-07 | 60.83 | $59.27 | 185233 |
| 2022-09-06 | 61.02 | $57.21 | 201200 |
| 2022-09-02 | 61.66 | $56.38 | 157147 |
| 2022-09-01 | 62.57 | $57.47 | 195813 |
| 2022-08-31 | 63.38 | $58.45 | 283428 |
| 2022-08-30 | 64.10 | $59.70 | 158207 |
| 2022-08-29 | 64.66 | $60.93 | 136200 |
| 2022-08-26 | 65.02 | $62.04 | 96300 |
| 2022-08-25 | 65.19 | $64.20 | 104338 |
| 2022-08-24 | 64.90 | $62.71 | 112800 |
| 2022-08-23 | 64.86 | $62.44 | 132300 |
| 2022-08-22 | 64.84 | $62.42 | 140100 |
| 2022-08-19 | 64.79 | $64.28 | 216600 |
| 2022-08-18 | 64.31 | $64.41 | 143100 |
| 2022-08-17 | 63.70 | $63.46 | 305500 |
| 2022-08-16 | 63.17 | $64.71 | 179947 |
| 2022-08-15 | 62.25 | $64.99 | 159500 |
| 2022-08-12 | 61.10 | $64.84 | 176623 |
| 2022-08-11 | 59.77 | $63.72 | 144006 |
| 2022-08-10 | 58.44 | $64.06 | 163805 |
| 2022-08-09 | 56.80 | $62.00 | 252125 |
| 2022-08-08 | 55.31 | $61.87 | 344300 |
| 2022-08-05 | 53.59 | $60.44 | 246100 |
| 2022-08-04 | 51.89 | $58.93 | 303424 |
| 2022-08-03 | 50.21 | $51.30 | 108635 |
| 2022-08-02 | 49.87 | $51.78 | 144200 |
| 2022-08-01 | 49.37 | $52.12 | 120600 |
| 2022-07-29 | 48.72 | $51.56 | 143445 |
| 2022-07-28 | 48.07 | $51.44 | 162300 |
| 2022-07-27 | 47.34 | $49.70 | 110717 |
| 2022-07-26 | 46.87 | $48.89 | 105300 |
| 2022-07-25 | 46.49 | $48.51 | 121000 |
| 2022-07-22 | 46.14 | $48.25 | 144033 |
| 2022-07-21 | 45.78 | $48.88 | 163300 |
| 2022-07-20 | 45.25 | $47.97 | 263900 |
| 2022-07-19 | 44.82 | $47.08 | 218208 |
| 2022-07-18 | 44.53 | $45.68 | 109900 |
| 2022-07-15 | 44.49 | $45.74 | 156822 |
| 2022-07-14 | 44.45 | $44.79 | 103800 |
| 2022-07-13 | 44.61 | $44.72 | 91722 |
| 2022-07-12 | 44.82 | $45.01 | 142547 |
| 2022-07-11 | 45.01 | $45.09 | 78249 |
| 2022-07-08 | 45.24 | $45.49 | 103613 |
| 2022-07-07 | 45.42 | $45.70 | 100200 |
| 2022-07-06 | 45.61 | $45.41 | 131500 |
| 2022-07-05 | 45.89 | $46.15 | 218203 |
| 2022-07-01 | 46.08 | $46.31 | 145500 |
| 2022-06-30 | 46.28 | $46.43 | 201400 |
| 2022-06-29 | 46.50 | $45.73 | 107301 |
| 2022-06-28 | 46.91 | $46.50 | 181200 |
| 2022-06-27 | 47.24 | $47.25 | 197200 |
| 2022-06-24 | 47.47 | $46.99 | 586025 |
| 2022-06-23 | 47.81 | $46.03 | 166200 |
| 2022-06-22 | 48.42 | $46.30 | 166216 |
| 2022-06-21 | 49.08 | $46.90 | 223032 |
| 2022-06-17 | 49.72 | $46.36 | 438600 |
| 2022-06-16 | 50.60 | $45.43 | 343700 |
| 2022-06-15 | 51.81 | $50.08 | 178600 |
| 2022-06-14 | 52.25 | $50.16 | 136000 |
| 2022-06-13 | 52.74 | $50.27 | 195400 |
| 2022-06-10 | 53.29 | $52.62 | 108734 |
| 2022-06-09 | 53.43 | $53.78 | 169400 |
| 2022-06-08 | 53.34 | $53.61 | 101116 |
| 2022-06-07 | 53.29 | $54.41 | 106140 |
| 2022-06-06 | 53.05 | $54.59 | 190900 |
| 2022-06-03 | 52.74 | $53.33 | 112027 |
| 2022-06-02 | 52.64 | $53.71 | 135545 |
| 2022-06-01 | 52.45 | $52.91 | 114300 |
| 2022-05-31 | 52.40 | $52.87 | 177144 |
| 2022-05-27 | 52.36 | $54.47 | 252543 |
| 2022-05-26 | 51.97 | $52.59 | 111900 |
| 2022-05-25 | 51.92 | $51.93 | 126400 |
| 2022-05-24 | 52.01 | $51.86 | 206719 |
| 2022-05-23 | 52.13 | $51.74 | 171535 |
| 2022-05-20 | 52.30 | $52.31 | 167900 |
| 2022-05-19 | 52.38 | $53.84 | 266921 |
| 2022-05-18 | 52.15 | $53.69 | 299218 |
| 2022-05-17 | 51.93 | $53.56 | 228124 |
| 2022-05-16 | 51.70 | $51.89 | 141339 |
| 2022-05-13 | 51.79 | $52.16 | 202000 |
| 2022-05-12 | 51.85 | $51.50 | 308800 |
| 2022-05-11 | 52.06 | $50.36 | 221820 |
| 2022-05-10 | 52.56 | $50.32 | 214700 |
| 2022-05-09 | 53.15 | $50.78 | 196114 |
| 2022-05-06 | 53.74 | $52.40 | 208347 |
| 2022-05-05 | 54.09 | $53.06 | 120539 |
| 2022-05-04 | 54.35 | $55.81 | 311900 |
| 2022-05-03 | 54.09 | $54.86 | 181401 |
| 2022-05-02 | 53.98 | $54.28 | 338400 |
| 2022-04-29 | 53.98 | $53.53 | 283800 |
| 2022-04-28 | 54.14 | $53.13 | 146500 |
| 2022-04-27 | 54.42 | $52.60 | 201700 |
| 2022-04-26 | 54.86 | $53.11 | 248200 |
| 2022-04-25 | 55.26 | $53.83 | 213102 |
| 2022-04-22 | 55.57 | $54.24 | 195810 |
| 2022-04-21 | 55.85 | $54.78 | 306744 |
| 2022-04-20 | 56.05 | $56.08 | 303400 |
| 2022-04-19 | 56.02 | $56.01 | 139400 |
| 2022-04-18 | 55.99 | $54.88 | 160312 |
| 2022-04-14 | 56.19 | $54.44 | 142913 |
| 2022-04-13 | 56.52 | $55.21 | 169600 |
| 2022-04-12 | 56.74 | $55.35 | 177044 |
| 2022-04-11 | 56.95 | $54.85 | 254011 |
| 2022-04-08 | 57.30 | $54.81 | 198811 |
| 2022-04-07 | 57.71 | $55.55 | 220500 |
| 2022-04-06 | 58.03 | $55.29 | 238200 |
| 2022-04-05 | 58.44 | $55.90 | 219700 |
| 2022-04-04 | 58.77 | $57.27 | 234100 |
| 2022-04-01 | 58.87 | $58.00 | 323829 |
| 2022-03-31 | 58.81 | $57.25 | 330500 |
| 2022-03-30 | 58.89 | $57.34 | 276145 |
| 2022-03-29 | 58.94 | $57.99 | 330025 |
| 2022-03-28 | 58.86 | $57.93 | 169219 |
| 2022-03-25 | 58.76 | $58.14 | 209000 |
| 2022-03-24 | 58.58 | $57.48 | 263500 |
| 2022-03-23 | 58.50 | $56.94 | 142800 |
| 2022-03-22 | 58.50 | $57.95 | 342902 |
| 2022-03-21 | 58.28 | $58.39 | 221300 |
| 2022-03-18 | 57.91 | $57.48 | 510687 |
| 2022-03-17 | 57.65 | $57.98 | 199100 |
| 2022-03-16 | 57.23 | $58.26 | 508708 |
| 2022-03-15 | 56.66 | $57.06 | 241042 |
| 2022-03-14 | 56.24 | $57.29 | 305904 |
| 2022-03-11 | 55.69 | $57.51 | 438441 |
| 2022-03-10 | 54.98 | $57.79 | 273200 |
| 2022-03-09 | 54.09 | $57.34 | 340700 |
| 2022-03-08 | 53.14 | $56.17 | 459502 |
| 2022-03-07 | 52.26 | $54.71 | 580800 |
| 2022-03-04 | 51.55 | $54.48 | 264200 |
| 2022-03-03 | 50.76 | $54.50 | 271500 |
| 2022-03-02 | 49.83 | $54.52 | 307400 |
| 2022-03-01 | 48.75 | $52.02 | 297200 |
| 2022-02-28 | 48.01 | $52.67 | 356500 |
| 2022-02-25 | 47.02 | $51.50 | 268941 |
| 2022-02-24 | 46.12 | $49.23 | 419834 |
| 2022-02-23 | 45.55 | $46.06 | 201719 |
| 2022-02-22 | 45.57 | $46.70 | 149000 |
| 2022-02-18 | 45.46 | $47.32 | 227921 |
| 2022-02-17 | 45.21 | $48.03 | 305435 |
| 2022-02-16 | 44.78 | $47.90 | 188346 |
| 2022-02-15 | 44.32 | $46.70 | 118118 |
| 2022-02-14 | 44.05 | $45.32 | 518913 |
| 2022-02-11 | 44.04 | $44.17 | 213500 |
| 2022-02-10 | 44.28 | $43.66 | 233400 |
| 2022-02-09 | 44.68 | $45.61 | 480500 |
| 2022-02-08 | 44.75 | $44.92 | 250317 |
| 2022-02-07 | 44.99 | $44.40 | 131300 |
| 2022-02-04 | 45.39 | $44.11 | 184637 |
| 2022-02-03 | 45.93 | $44.84 | 163700 |
| 2022-02-02 | 46.42 | $45.42 | 185313 |
| 2022-02-01 | 46.87 | $46.49 | 200800 |
| 2022-01-31 | 47.19 | $46.66 | 221500 |
| 2022-01-28 | 47.52 | $45.91 | 232700 |
| 2022-01-27 | 48.09 | $44.81 | 315140 |
| 2022-01-26 | 48.98 | $46.99 | 152126 |
| 2022-01-25 | 49.57 | $48.48 | 168715 |
| 2022-01-24 | 49.95 | $49.12 | 184812 |
| 2022-01-21 | 50.26 | $47.86 | 186609 |
| 2022-01-20 | 50.89 | $48.45 | 275800 |
| 2022-01-19 | 51.50 | $50.90 | 223215 |
| 2022-01-18 | 51.70 | $52.64 | 269512 |
| 2022-01-14 | 51.56 | $52.41 | 265700 |
| 2022-01-13 | 51.46 | $52.25 | 247400 |
| 2022-01-12 | 51.38 | $49.95 | 183835 |
| 2022-01-11 | 51.77 | $50.62 | 110700 |
| 2022-01-10 | 52.09 | $50.63 | 173845 |
| 2022-01-07 | 52.46 | $51.36 | 170400 |
| 2022-01-06 | 52.75 | $52.67 | 116600 |
| 2022-01-05 | 52.80 | $53.34 | 113204 |
| 2022-01-04 | 52.72 | $54.95 | 155724 |
| 2022-01-03 | 52.29 | $53.55 | 178800 |
| 2021-12-31 | 52.09 | $52.70 | 159235 |
| 2021-12-30 | 52.05 | $52.05 | 147700 |
| 2021-12-29 | 52.13 | $52.94 | 120911 |
| 2021-12-28 | 52.05 | $52.23 | 84838 |
| 2021-12-27 | 52.11 | $52.63 | 112700 |
| 2021-12-23 | 52.10 | $51.89 | 94546 |
| 2021-12-22 | 52.25 | $51.73 | 169440 |
| 2021-12-21 | 52.46 | $51.20 | 171422 |
| 2021-12-20 | 52.82 | $48.59 | 332200 |
| 2021-12-17 | 53.79 | $51.50 | 1.4M |
| 2021-12-16 | 54.31 | $52.47 | 243148 |
| 2021-12-15 | 54.71 | $53.92 | 406438 |
| 2021-12-14 | 54.87 | $53.89 | 227814 |
| 2021-12-13 | 55.05 | $54.74 | 250100 |
| 2021-12-10 | 55.09 | $55.05 | 113400 |
| 2021-12-09 | 55.06 | $55.06 | 144600 |
| 2021-12-08 | 55.03 | $56.78 | 241200 |
| 2021-12-07 | 54.62 | $55.27 | 199944 |
| 2021-12-06 | 54.47 | $55.49 | 208900 |
| 2021-12-03 | 54.25 | $53.49 | 301700 |
| 2021-12-02 | 54.41 | $51.84 | 187000 |
| 2021-12-01 | 54.95 | $50.66 | 173931 |
| 2021-11-30 | 55.82 | $51.17 | 303424 |
| 2021-11-29 | 56.72 | $53.96 | 186300 |
| 2021-11-26 | 57.17 | $54.50 | 120300 |
| 2021-11-24 | 57.57 | $57.23 | 85120 |
| 2021-11-23 | 57.45 | $57.85 | 180825 |
| 2021-11-22 | 57.16 | $58.20 | 179100 |
| 2021-11-19 | 56.75 | $57.43 | 158100 |
| 2021-11-18 | 56.43 | $56.58 | 233826 |
| 2021-11-17 | 56.23 | $56.55 | 251000 |
| 2021-11-16 | 55.99 | $57.66 | 402314 |
| 2021-11-15 | 55.47 | $55.69 | 295800 |
| 2021-11-12 | 55.27 | $55.40 | 207700 |
| 2021-11-11 | 55.10 | $55.35 | 108400 |
| 2021-11-10 | 54.90 | $55.58 | 155600 |
| 2021-11-09 | 54.62 | $55.68 | 180903 |
| 2021-11-08 | 54.26 | $55.91 | 238307 |
| 2021-11-05 | 53.79 | $55.05 | 215400 |
| 2021-11-04 | 53.42 | $52.30 | 329411 |
| 2021-11-03 | 53.57 | $54.74 | 174600 |
| 2021-11-02 | 53.22 | $53.89 | 217000 |
| 2021-11-01 | 52.98 | $54.26 | 178400 |
| 2021-10-29 | 52.63 | $51.73 | 344500 |
| 2021-10-28 | 52.75 | $53.11 | 99600 |
| 2021-10-27 | 52.60 | $51.59 | 82600 |
| 2021-10-26 | 52.74 | $52.72 | 137149 |
| 2021-10-25 | 52.66 | $53.54 | 156336 |
| 2021-10-22 | 52.38 | $52.92 | 102632 |
| 2021-10-21 | 52.19 | $52.69 | 120700 |
| 2021-10-20 | 52.02 | $52.94 | 86309 |
| 2021-10-19 | 51.76 | $52.13 | 108100 |
| 2021-10-18 | 51.63 | $51.76 | 97200 |
| 2021-10-15 | 51.55 | $52.02 | 147000 |
| 2021-10-14 | 51.40 | $52.36 | 107340 |
| 2021-10-13 | 51.16 | $51.46 | 115500 |
| 2021-10-12 | 51.06 | $51.59 | 127427 |
| 2021-10-11 | 50.92 | $50.83 | 95500 |
| 2021-10-08 | 50.91 | $51.81 | 109208 |
| 2021-10-07 | 50.70 | $51.87 | 200712 |
| 2021-10-06 | 50.44 | $51.62 | 191722 |
| 2021-10-05 | 50.19 | $51.30 | 328300 |
| 2021-10-04 | 49.97 | $49.79 | 144034 |
| 2021-10-01 | 50.03 | $51.41 | 241608 |
| 2021-09-30 | 49.76 | $50.17 | 271919 |
| 2021-09-29 | 49.71 | $51.56 | 264900 |
| 2021-09-28 | 49.36 | $50.26 | 205317 |
| 2021-09-27 | 49.23 | $50.64 | 190800 |
| 2021-09-24 | 49.00 | $48.88 | 233800 |
| 2021-09-23 | 49.11 | $50.02 | 179000 |
| 2021-09-22 | 49.01 | $49.25 | 259300 |
| 2021-09-21 | 49.05 | $48.50 | 262400 |
| 2021-09-20 | 49.27 | $49.90 | 343500 |
| 2021-09-17 | 49.23 | $50.25 | 924319 |
| 2021-09-16 | 49.11 | $49.77 | 443900 |
| 2021-09-15 | 49.09 | $49.45 | 211311 |
| 2021-09-14 | 49.13 | $48.55 | 159200 |
| 2021-09-13 | 49.37 | $49.33 | 144800 |
| 2021-09-10 | 49.50 | $49.16 | 243500 |
| 2021-09-09 | 49.68 | $48.93 | 220200 |
| 2021-09-08 | 49.95 | $49.26 | 140300 |
| 2021-09-07 | 50.20 | $49.72 | 134000 |
| 2021-09-03 | 50.40 | $50.64 | 193800 |
| 2021-09-02 | 50.44 | $51.18 | 205600 |
| 2021-09-01 | 50.38 | $50.37 | 137344 |
| 2021-08-31 | 50.48 | $50.82 | 432307 |
| 2021-08-30 | 50.51 | $51.49 | 124634 |
| 2021-08-27 | 50.41 | $52.23 | 195207 |
| 2021-08-26 | 50.14 | $51.13 | 187200 |
| 2021-08-25 | 50.06 | $51.94 | 226128 |
| 2021-08-24 | 49.82 | $51.32 | 141900 |
| 2021-08-23 | 49.67 | $51.12 | 243800 |
| 2021-08-20 | 49.54 | $50.57 | 328000 |
| 2021-08-19 | 49.53 | $48.90 | 242400 |
| 2021-08-18 | 49.87 | $49.38 | 281831 |
| 2021-08-17 | 50.18 | $49.17 | 189705 |
| 2021-08-16 | 50.59 | $50.44 | 225500 |
| 2021-08-13 | 50.81 | $50.88 | 129514 |
| 2021-08-12 | 50.99 | $51.17 | 374620 |
| 2021-08-11 | 51.14 | $51.13 | 1.2M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
144.94
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.44
Average
79.87
Maximum
148.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 144.94 | $144.84 | 491224 |
| 2026-08-06 | 145.09 | $144.89 | 823900 |
| 2026-08-05 | 145.25 | $145.32 | 665437 |
| 2026-08-04 | 145.30 | $145.22 | 661539 |
| 2026-08-03 | 145.39 | $145.32 | 505200 |
| 2026-07-31 | 145.45 | $145.20 | 599505 |
| 2026-07-30 | 145.54 | $145.23 | 470244 |
| 2026-07-29 | 145.64 | $144.87 | 990400 |
| 2026-07-28 | 145.84 | $145.28 | 632747 |
| 2026-07-27 | 145.95 | $145.31 | 600122 |
| 2026-07-24 | 146.04 | $145.00 | 570640 |
| 2026-07-23 | 146.22 | $145.11 | 568611 |
| 2026-07-22 | 146.37 | $145.13 | 1.1M |
| 2026-07-21 | 146.52 | $144.65 | 591849 |
| 2026-07-20 | 146.82 | $144.74 | 549400 |
| 2026-07-17 | 147.10 | $145.01 | 2.2M |
| 2026-07-16 | 147.31 | $145.00 | 637400 |
| 2026-07-15 | 147.52 | $144.85 | 1.1M |
| 2026-07-14 | 147.76 | $145.08 | 882000 |
| 2026-07-13 | 147.91 | $144.92 | 748402 |
| 2026-07-10 | 148.08 | $145.00 | 380800 |
| 2026-07-09 | 148.18 | $144.97 | 404400 |
| 2026-07-08 | 148.23 | $145.38 | 685334 |
| 2026-07-07 | 148.07 | $144.75 | 545149 |
| 2026-07-06 | 147.98 | $145.38 | 500400 |
| 2026-07-02 | 147.57 | $144.97 | 1.3M |
| 2026-07-01 | 147.11 | $144.66 | 824032 |
| 2026-06-30 | 146.53 | $145.29 | 522704 |
| 2026-06-29 | 145.51 | $144.62 | 1.3M |
| 2026-06-26 | 144.38 | $144.50 | 2.2M |
| 2026-06-25 | 142.94 | $144.96 | 2.0M |
| 2026-06-24 | 140.94 | $144.34 | 1.7M |
| 2026-06-23 | 138.60 | $144.92 | 2.5M |
| 2026-06-22 | 135.48 | $144.90 | 4.5M |
| 2026-06-18 | 131.62 | $135.84 | 686817 |
| 2026-06-17 | 129.74 | $133.13 | 403700 |
| 2026-06-16 | 128.28 | $132.66 | 279913 |
| 2026-06-15 | 126.61 | $128.44 | 263307 |
| 2026-06-12 | 125.91 | $129.51 | 262453 |
| 2026-06-11 | 124.70 | $126.95 | 273645 |
| 2026-06-10 | 124.02 | $122.85 | 293141 |
| 2026-06-09 | 124.50 | $127.34 | 350317 |
| 2026-06-08 | 123.65 | $123.54 | 300900 |
| 2026-06-05 | 123.83 | $122.49 | 241300 |
| 2026-06-04 | 124.37 | $124.04 | 262100 |
| 2026-06-03 | 124.53 | $123.80 | 328400 |
| 2026-06-02 | 124.79 | $122.85 | 226208 |
| 2026-06-01 | 125.41 | $124.64 | 248600 |
| 2026-05-29 | 125.57 | $126.75 | 215200 |
| 2026-05-28 | 125.08 | $127.14 | 247400 |
| 2026-05-27 | 124.35 | $126.74 | 172520 |
| 2026-05-26 | 123.58 | $125.59 | 290400 |
| 2026-05-22 | 122.98 | $120.75 | 334100 |
| 2026-05-21 | 123.78 | $119.15 | 250749 |
| 2026-05-20 | 125.25 | $120.24 | 227500 |
| 2026-05-19 | 126.67 | $117.24 | 264300 |
| 2026-05-18 | 129.30 | $122.12 | 197700 |
| 2026-05-15 | 130.91 | $124.14 | 233500 |
| 2026-05-14 | 132.16 | $129.91 | 215200 |
| 2026-05-13 | 131.77 | $128.86 | 208900 |
| 2026-05-12 | 131.55 | $127.55 | 301805 |
| 2026-05-11 | 131.59 | $129.60 | 401626 |
| 2026-05-08 | 130.89 | $129.94 | 249600 |
| 2026-05-07 | 129.84 | $128.04 | 279200 |
| 2026-05-06 | 129.05 | $131.39 | 351900 |
| 2026-05-05 | 126.94 | $131.25 | 304474 |
| 2026-05-04 | 124.33 | $123.19 | 511800 |
| 2026-05-01 | 123.62 | $124.76 | 560900 |
| 2026-04-30 | 122.18 | $126.47 | 515649 |
| 2026-04-29 | 119.81 | $116.45 | 210904 |
| 2026-04-28 | 120.04 | $117.90 | 244600 |
| 2026-04-27 | 119.80 | $120.44 | 316841 |
| 2026-04-24 | 118.64 | $119.44 | 220339 |
| 2026-04-23 | 117.48 | $120.19 | 202335 |
| 2026-04-22 | 115.78 | $117.83 | 235000 |
| 2026-04-21 | 114.41 | $114.43 | 281633 |
| 2026-04-20 | 113.78 | $114.44 | 144731 |
| 2026-04-17 | 112.97 | $114.48 | 480418 |
| 2026-04-16 | 111.95 | $110.79 | 265800 |
| 2026-04-15 | 111.84 | $111.26 | 209000 |
| 2026-04-14 | 111.53 | $114.24 | 184720 |
| 2026-04-13 | 110.19 | $114.47 | 240500 |
| 2026-04-10 | 108.47 | $111.60 | 207900 |
| 2026-04-09 | 107.29 | $112.01 | 180400 |
| 2026-04-08 | 105.71 | $110.10 | 392700 |
| 2026-04-07 | 104.42 | $106.21 | 236047 |
| 2026-04-06 | 104.10 | $106.28 | 271600 |
| 2026-04-02 | 103.72 | $107.70 | 308400 |
| 2026-04-01 | 102.84 | $108.02 | 316500 |
| 2026-03-31 | 101.72 | $106.14 | 259400 |
| 2026-03-30 | 101.00 | $102.09 | 344711 |
| 2026-03-27 | 101.47 | $102.85 | 306000 |
| 2026-03-26 | 101.87 | $105.19 | 318600 |
| 2026-03-25 | 101.68 | $106.72 | 216000 |
| 2026-03-24 | 101.04 | $105.99 | 335800 |
| 2026-03-23 | 100.57 | $104.26 | 229744 |
| 2026-03-20 | 100.63 | $100.68 | 656202 |
| 2026-03-19 | 101.93 | $102.17 | 239500 |
| 2026-03-18 | 103.13 | $103.85 | 362542 |
| 2026-03-17 | 104.15 | $105.24 | 298124 |
| 2026-03-16 | 105.04 | $105.88 | 271000 |
| 2026-03-13 | 106.00 | $105.68 | 266213 |
| 2026-03-12 | 107.32 | $107.13 | 467300 |
| 2026-03-11 | 108.54 | $110.32 | 404700 |
| 2026-03-10 | 109.08 | $108.24 | 420807 |
| 2026-03-09 | 110.47 | $109.93 | 654309 |
| 2026-03-06 | 111.69 | $109.49 | 467812 |
| 2026-03-05 | 113.38 | $111.28 | 527100 |
| 2026-03-04 | 114.92 | $112.56 | 360519 |
| 2026-03-03 | 116.42 | $110.31 | 452214 |
| 2026-03-02 | 119.00 | $108.62 | 680228 |
| 2026-02-27 | 122.69 | $107.48 | 1.0M |
| 2026-02-26 | 127.53 | $127.50 | 322925 |
| 2026-02-25 | 127.05 | $126.67 | 416925 |
| 2026-02-24 | 126.68 | $124.92 | 263825 |
| 2026-02-23 | 126.74 | $122.47 | 275200 |
| 2026-02-20 | 127.54 | $126.32 | 230213 |
| 2026-02-19 | 127.23 | $124.54 | 225639 |
| 2026-02-18 | 127.36 | $123.08 | 226800 |
| 2026-02-17 | 127.91 | $125.14 | 167000 |
| 2026-02-13 | 127.85 | $127.47 | 219600 |
| 2026-02-12 | 126.97 | $126.72 | 152200 |
| 2026-02-11 | 126.05 | $127.84 | 147047 |
| 2026-02-10 | 124.51 | $128.17 | 231614 |
| 2026-02-09 | 122.45 | $126.56 | 255415 |
| 2026-02-06 | 120.40 | $124.74 | 312900 |
| 2026-02-05 | 118.43 | $120.83 | 275500 |
| 2026-02-04 | 117.22 | $118.99 | 144214 |
| 2026-02-03 | 116.30 | $117.87 | 133322 |
| 2026-02-02 | 115.51 | $116.38 | 163401 |
| 2026-01-30 | 114.99 | $114.47 | 312000 |
| 2026-01-29 | 114.94 | $114.64 | 185136 |
| 2026-01-28 | 114.80 | $113.05 | 183842 |
| 2026-01-27 | 115.11 | $114.42 | 109023 |
| 2026-01-26 | 115.02 | $113.76 | 206342 |
| 2026-01-23 | 115.10 | $113.50 | 215000 |
| 2026-01-22 | 115.24 | $116.67 | 194223 |
| 2026-01-21 | 114.37 | $117.31 | 208636 |
| 2026-01-20 | 113.08 | $112.92 | 135400 |
| 2026-01-16 | 112.87 | $115.26 | 291600 |
| 2026-01-15 | 111.85 | $115.77 | 351309 |
| 2026-01-14 | 110.43 | $112.30 | 294050 |
| 2026-01-13 | 109.79 | $111.17 | 205420 |
| 2026-01-12 | 109.35 | $110.79 | 161000 |
| 2026-01-09 | 108.94 | $111.42 | 209647 |
| 2026-01-08 | 108.23 | $108.40 | 179504 |
| 2026-01-07 | 108.33 | $107.48 | 232100 |
| 2026-01-06 | 108.73 | $108.48 | 231100 |
| 2026-01-05 | 108.90 | $108.86 | 203513 |
| 2026-01-02 | 108.99 | $106.79 | 216900 |
| 2025-12-31 | 109.74 | $106.32 | 147900 |
| 2025-12-30 | 110.79 | $108.05 | 120804 |
| 2025-12-29 | 111.50 | $109.30 | 171614 |
| 2025-12-26 | 111.95 | $110.28 | 74504 |
| 2025-12-24 | 112.14 | $110.88 | 98744 |
| 2025-12-23 | 112.15 | $111.17 | 120000 |
| 2025-12-22 | 112.04 | $112.22 | 191709 |
| 2025-12-19 | 111.52 | $111.22 | 570532 |
| 2025-12-18 | 111.16 | $109.68 | 255600 |
| 2025-12-17 | 111.17 | $108.20 | 200259 |
| 2025-12-16 | 111.61 | $109.82 | 272602 |
| 2025-12-15 | 111.58 | $109.78 | 242200 |
| 2025-12-12 | 111.50 | $110.84 | 187300 |
| 2025-12-11 | 111.01 | $112.98 | 228400 |
| 2025-12-10 | 109.69 | $110.84 | 288000 |
| 2025-12-09 | 108.70 | $108.26 | 234521 |
| 2025-12-08 | 108.25 | $107.05 | 201000 |
| 2025-12-05 | 108.05 | $107.29 | 228228 |
| 2025-12-04 | 107.68 | $107.16 | 184600 |
| 2025-12-03 | 107.22 | $107.03 | 264402 |
| 2025-12-02 | 106.65 | $106.09 | 213800 |
| 2025-12-01 | 106.21 | $105.78 | 197645 |
| 2025-11-28 | 105.72 | $106.54 | 104300 |
| 2025-11-26 | 104.83 | $106.42 | 385259 |
| 2025-11-25 | 103.74 | $106.18 | 236033 |
| 2025-11-24 | 102.45 | $104.64 | 246884 |
| 2025-11-21 | 101.33 | $102.46 | 220800 |
| 2025-11-20 | 100.63 | $99.41 | 251900 |
| 2025-11-19 | 100.71 | $99.78 | 253006 |
| 2025-11-18 | 100.67 | $98.47 | 193000 |
| 2025-11-17 | 101.00 | $97.85 | 277200 |
| 2025-11-14 | 101.57 | $100.48 | 256400 |
| 2025-11-13 | 101.40 | $101.61 | 349325 |
| 2025-11-12 | 100.79 | $100.37 | 374439 |
| 2025-11-11 | 100.40 | $99.02 | 127130 |
| 2025-11-10 | 100.31 | $100.05 | 138000 |
| 2025-11-07 | 99.85 | $99.08 | 203100 |
| 2025-11-06 | 99.55 | $98.70 | 207300 |
| 2025-11-05 | 99.26 | $100.55 | 182800 |
| 2025-11-04 | 98.30 | $100.29 | 197500 |
| 2025-11-03 | 97.17 | $101.78 | 400243 |
| 2025-10-31 | 95.30 | $102.00 | 507929 |
| 2025-10-30 | 92.94 | $92.25 | 239414 |
| 2025-10-29 | 93.14 | $93.18 | 206200 |
| 2025-10-28 | 93.10 | $93.62 | 129501 |
| 2025-10-27 | 92.91 | $92.92 | 136200 |
| 2025-10-24 | 92.89 | $93.86 | 140500 |
| 2025-10-23 | 92.58 | $93.06 | 138200 |
| 2025-10-22 | 92.46 | $92.31 | 180600 |
| 2025-10-21 | 92.55 | $94.74 | 190001 |
| 2025-10-20 | 91.90 | $93.66 | 146132 |
| 2025-10-17 | 91.46 | $93.24 | 387925 |
| 2025-10-16 | 91.07 | $92.42 | 177825 |
| 2025-10-15 | 90.87 | $92.87 | 208000 |
| 2025-10-14 | 90.50 | $93.01 | 149000 |
| 2025-10-13 | 90.03 | $90.80 | 129902 |
| 2025-10-10 | 90.19 | $89.15 | 187300 |
| 2025-10-09 | 90.93 | $91.15 | 135900 |
| 2025-10-08 | 91.23 | $92.85 | 216200 |
| 2025-10-07 | 91.07 | $90.86 | 336700 |
| 2025-10-06 | 91.54 | $91.36 | 168222 |
| 2025-10-03 | 91.97 | $92.34 | 229700 |
| 2025-10-02 | 92.21 | $92.49 | 189600 |
| 2025-10-01 | 92.48 | $92.67 | 165922 |
| 2025-09-30 | 92.77 | $93.71 | 178200 |
| 2025-09-29 | 92.81 | $92.25 | 204600 |
| 2025-09-26 | 93.35 | $92.62 | 187412 |
| 2025-09-25 | 93.90 | $91.61 | 194043 |
| 2025-09-24 | 94.91 | $93.92 | 218300 |
| 2025-09-23 | 95.42 | $95.86 | 220001 |
| 2025-09-22 | 95.42 | $95.65 | 232300 |
| 2025-09-19 | 95.50 | $95.73 | 580302 |
| 2025-09-18 | 95.58 | $96.93 | 251500 |
| 2025-09-17 | 95.30 | $93.60 | 196740 |
| 2025-09-16 | 96.01 | $94.09 | 163400 |
| 2025-09-15 | 96.72 | $95.02 | 132947 |
| 2025-09-12 | 97.29 | $95.21 | 164300 |
| 2025-09-11 | 97.91 | $98.17 | 235942 |
| 2025-09-10 | 97.72 | $96.25 | 179300 |
| 2025-09-09 | 98.08 | $95.57 | 195600 |
| 2025-09-08 | 98.71 | $97.02 | 205300 |
| 2025-09-05 | 99.00 | $97.64 | 183900 |
| 2025-09-04 | 99.12 | $98.25 | 138408 |
| 2025-09-03 | 99.05 | $95.69 | 159600 |
| 2025-09-02 | 99.74 | $96.55 | 247000 |
| 2025-08-29 | 100.26 | $98.95 | 296500 |
| 2025-08-28 | 100.09 | $99.16 | 282525 |
| 2025-08-27 | 99.77 | $99.14 | 224940 |
| 2025-08-26 | 99.35 | $98.88 | 283905 |
| 2025-08-25 | 98.86 | $98.43 | 195500 |
| 2025-08-22 | 98.35 | $99.32 | 310017 |
| 2025-08-21 | 97.41 | $95.14 | 239000 |
| 2025-08-20 | 97.54 | $95.51 | 262020 |
| 2025-08-19 | 97.54 | $97.02 | 153800 |
| 2025-08-18 | 97.00 | $96.93 | 177600 |
| 2025-08-15 | 96.33 | $96.63 | 284938 |
| 2025-08-14 | 95.56 | $97.12 | 286200 |
| 2025-08-13 | 94.42 | $100.23 | 411000 |
| 2025-08-12 | 92.01 | $99.25 | 324210 |
| 2025-08-11 | 89.37 | $95.53 | 519241 |
| 2025-08-08 | 87.31 | $95.92 | 656124 |
| 2025-08-07 | 84.69 | $85.10 | 452900 |
| 2025-08-06 | 84.94 | $84.70 | 307625 |
| 2025-08-05 | 85.39 | $85.14 | 374900 |
| 2025-08-04 | 85.83 | $83.77 | 231822 |
| 2025-08-01 | 86.81 | $83.66 | 343101 |
| 2025-07-31 | 88.06 | $85.88 | 299608 |
| 2025-07-30 | 88.89 | $87.31 | 303300 |
| 2025-07-29 | 89.44 | $88.00 | 221600 |
| 2025-07-28 | 89.90 | $88.68 | 398800 |
| 2025-07-25 | 90.23 | $91.14 | 232333 |
| 2025-07-24 | 89.85 | $89.87 | 202109 |
| 2025-07-23 | 89.78 | $90.96 | 218874 |
| 2025-07-22 | 89.34 | $88.92 | 291900 |
| 2025-07-21 | 89.45 | $88.48 | 259042 |
| 2025-07-18 | 89.71 | $90.00 | 548549 |
| 2025-07-17 | 89.53 | $90.08 | 286033 |
| 2025-07-16 | 89.29 | $87.67 | 246311 |
| 2025-07-15 | 89.75 | $87.61 | 339700 |
| 2025-07-14 | 90.32 | $89.34 | 266641 |
| 2025-07-11 | 90.45 | $89.73 | 264700 |
| 2025-07-10 | 90.46 | $91.84 | 209600 |
| 2025-07-09 | 89.79 | $91.55 | 196726 |
| 2025-07-08 | 89.06 | $90.02 | 285615 |
| 2025-07-07 | 88.63 | $89.39 | 306938 |
| 2025-07-03 | 88.31 | $90.02 | 112427 |
| 2025-07-02 | 87.70 | $89.67 | 205218 |
| 2025-07-01 | 87.08 | $87.85 | 203200 |
| 2025-06-30 | 86.89 | $86.71 | 276825 |
| 2025-06-27 | 87.02 | $88.01 | 758900 |
| 2025-06-26 | 86.76 | $87.69 | 229400 |
| 2025-06-25 | 86.56 | $85.65 | 407328 |
| 2025-06-24 | 86.96 | $88.02 | 270613 |
| 2025-06-23 | 86.70 | $86.83 | 199622 |
| 2025-06-20 | 86.76 | $84.80 | 391000 |
| 2025-06-18 | 87.47 | $87.00 | 237908 |
| 2025-06-17 | 87.64 | $86.66 | 320800 |
| 2025-06-16 | 87.96 | $85.56 | 326025 |
| 2025-06-13 | 88.67 | $85.83 | 317800 |
| 2025-06-12 | 89.45 | $87.71 | 335400 |
| 2025-06-11 | 89.78 | $89.30 | 154414 |
| 2025-06-10 | 89.65 | $89.89 | 215400 |
| 2025-06-09 | 89.29 | $89.94 | 150838 |
| 2025-06-06 | 88.80 | $89.54 | 174632 |
| 2025-06-05 | 88.32 | $88.92 | 216526 |
| 2025-06-04 | 87.90 | $87.76 | 140911 |
| 2025-06-03 | 87.74 | $88.03 | 121200 |
| 2025-06-02 | 87.44 | $86.33 | 202700 |
| 2025-05-30 | 87.60 | $86.27 | 178800 |
| 2025-05-29 | 87.79 | $86.22 | 135800 |
| 2025-05-28 | 88.01 | $86.06 | 178431 |
| 2025-05-27 | 88.30 | $87.68 | 269913 |
| 2025-05-23 | 88.12 | $84.68 | 162900 |
| 2025-05-22 | 88.81 | $84.77 | 177725 |
| 2025-05-21 | 89.58 | $85.21 | 147100 |
| 2025-05-20 | 90.34 | $87.35 | 150400 |
| 2025-05-19 | 90.54 | $87.86 | 151717 |
| 2025-05-16 | 90.55 | $88.99 | 259715 |
| 2025-05-15 | 90.16 | $88.28 | 208900 |
| 2025-05-14 | 89.84 | $88.56 | 296333 |
| 2025-05-13 | 89.30 | $90.50 | 287943 |
| 2025-05-12 | 87.97 | $90.53 | 263446 |
| 2025-05-09 | 86.28 | $87.00 | 249300 |
| 2025-05-08 | 85.29 | $86.81 | 320722 |
| 2025-05-07 | 84.10 | $82.05 | 556612 |
| 2025-05-06 | 84.13 | $85.97 | 507887 |
| 2025-05-05 | 82.88 | $84.02 | 287348 |
| 2025-05-02 | 81.94 | $84.09 | 219500 |
| 2025-05-01 | 80.75 | $82.05 | 244100 |
| 2025-04-30 | 79.93 | $80.07 | 328037 |
| 2025-04-29 | 79.54 | $80.12 | 205200 |
| 2025-04-28 | 79.03 | $80.17 | 221639 |
| 2025-04-25 | 78.40 | $80.24 | 184900 |
| 2025-04-24 | 77.60 | $80.50 | 183024 |
| 2025-04-23 | 76.55 | $78.27 | 284315 |
| 2025-04-22 | 75.99 | $76.73 | 259830 |
| 2025-04-21 | 75.80 | $74.99 | 241900 |
| 2025-04-17 | 76.15 | $77.39 | 375412 |
| 2025-04-16 | 75.83 | $77.06 | 254947 |
| 2025-04-15 | 75.56 | $77.50 | 207400 |
| 2025-04-14 | 75.13 | $77.96 | 292528 |
| 2025-04-11 | 74.49 | $77.11 | 242800 |
| 2025-04-10 | 74.02 | $75.31 | 394109 |
| 2025-04-09 | 74.06 | $78.20 | 490500 |
| 2025-04-08 | 73.24 | $70.66 | 429014 |
| 2025-04-07 | 74.69 | $71.82 | 428156 |
| 2025-04-04 | 76.13 | $72.39 | 564139 |
| 2025-04-03 | 77.76 | $75.44 | 393100 |
| 2025-04-02 | 78.80 | $81.42 | 332100 |
| 2025-04-01 | 78.22 | $78.17 | 360205 |
| 2025-03-31 | 78.58 | $77.12 | 408419 |
| 2025-03-28 | 79.39 | $79.97 | 423632 |
| 2025-03-27 | 79.50 | $81.88 | 405026 |
| 2025-03-26 | 79.08 | $81.36 | 334800 |
| 2025-03-25 | 78.78 | $82.38 | 423700 |
| 2025-03-24 | 78.13 | $81.85 | 241100 |
| 2025-03-21 | 77.57 | $79.66 | 610238 |
| 2025-03-20 | 77.65 | $80.40 | 248000 |
| 2025-03-19 | 77.57 | $81.82 | 320226 |
| 2025-03-18 | 77.11 | $80.16 | 227441 |
| 2025-03-17 | 77.15 | $81.24 | 276428 |
| 2025-03-14 | 76.94 | $80.69 | 282121 |
| 2025-03-13 | 76.96 | $78.76 | 253000 |
| 2025-03-12 | 77.70 | $80.11 | 331700 |
| 2025-03-11 | 78.27 | $81.50 | 462201 |
| 2025-03-10 | 78.62 | $78.55 | 478184 |
| 2025-03-07 | 80.10 | $79.57 | 403721 |
| 2025-03-06 | 81.67 | $81.43 | 456600 |
| 2025-03-05 | 83.09 | $82.34 | 489400 |
| 2025-03-04 | 84.64 | $79.54 | 474900 |
| 2025-03-03 | 87.48 | $81.40 | 654200 |
| 2025-02-28 | 90.44 | $83.88 | 904200 |
| 2025-02-27 | 93.31 | $91.58 | 277434 |
| 2025-02-26 | 94.41 | $93.37 | 213800 |
| 2025-02-25 | 95.22 | $92.92 | 229800 |
| 2025-02-24 | 96.38 | $92.15 | 302300 |
| 2025-02-21 | 98.06 | $92.96 | 259145 |
| 2025-02-20 | 99.85 | $96.70 | 225517 |
| 2025-02-19 | 100.86 | $98.56 | 229841 |
| 2025-02-18 | 101.50 | $100.49 | 232200 |
| 2025-02-14 | 101.66 | $100.10 | 167100 |
| 2025-02-13 | 101.96 | $100.53 | 217800 |
| 2025-02-12 | 102.18 | $100.00 | 263946 |
| 2025-02-11 | 102.59 | $101.90 | 141500 |
| 2025-02-10 | 102.47 | $102.33 | 156204 |
| 2025-02-07 | 102.17 | $101.70 | 258651 |
| 2025-02-06 | 101.98 | $103.53 | 210017 |
| 2025-02-05 | 101.16 | $102.65 | 220612 |
| 2025-02-04 | 100.42 | $101.36 | 235700 |
| 2025-02-03 | 99.91 | $100.00 | 274600 |
| 2025-01-31 | 99.72 | $101.30 | 278300 |
| 2025-01-30 | 99.07 | $101.68 | 414500 |
| 2025-01-29 | 98.15 | $99.05 | 159600 |
| 2025-01-28 | 97.88 | $98.13 | 182500 |
| 2025-01-27 | 97.84 | $97.16 | 372827 |
| 2025-01-24 | 98.11 | $100.24 | 182510 |
| 2025-01-23 | 97.47 | $100.38 | 159109 |
| 2025-01-22 | 96.66 | $100.14 | 220141 |
| 2025-01-21 | 95.77 | $100.75 | 195717 |
| 2025-01-17 | 94.52 | $97.95 | 550335 |
| 2025-01-16 | 93.92 | $97.02 | 180045 |
| 2025-01-15 | 93.53 | $98.09 | 232945 |
| 2025-01-14 | 92.77 | $96.13 | 396506 |
| 2025-01-13 | 92.52 | $92.96 | 244033 |
| 2025-01-10 | 93.27 | $92.29 | 225506 |
| 2025-01-08 | 94.47 | $94.99 | 221200 |
| 2025-01-07 | 95.12 | $95.08 | 225846 |
| 2025-01-06 | 95.95 | $97.54 | 175132 |
| 2025-01-03 | 96.23 | $98.53 | 211621 |
| 2025-01-02 | 96.31 | $96.66 | 163300 |
| 2024-12-31 | 97.05 | $96.74 | 125400 |
| 2024-12-30 | 97.99 | $97.26 | 125100 |
| 2024-12-27 | 99.01 | $98.53 | 137300 |
| 2024-12-26 | 99.89 | $100.15 | 90501 |
| 2024-12-24 | 100.50 | $100.02 | 58500 |
| 2024-12-23 | 101.31 | $98.43 | 173600 |
| 2024-12-20 | 102.84 | $99.35 | 612600 |
| 2024-12-19 | 104.43 | $99.08 | 394946 |
| 2024-12-18 | 106.47 | $100.77 | 354923 |
| 2024-12-17 | 108.42 | $106.79 | 267847 |
| 2024-12-16 | 108.87 | $107.84 | 186146 |
| 2024-12-13 | 109.07 | $109.14 | 230601 |
| 2024-12-12 | 108.89 | $108.00 | 190746 |
| 2024-12-11 | 108.99 | $107.97 | 214451 |
| 2024-12-10 | 109.10 | $107.06 | 265734 |
| 2024-12-09 | 109.50 | $107.20 | 213147 |
| 2024-12-06 | 109.90 | $108.35 | 195312 |
| 2024-12-05 | 109.99 | $107.14 | 151600 |
| 2024-12-04 | 110.43 | $108.72 | 181479 |
| 2024-12-03 | 110.43 | $108.80 | 497689 |
| 2024-12-02 | 110.34 | $108.57 | 213900 |
| 2024-11-29 | 110.25 | $108.64 | 125100 |
| 2024-11-27 | 110.06 | $107.37 | 178500 |
| 2024-11-26 | 110.18 | $108.83 | 210000 |
| 2024-11-25 | 109.79 | $111.57 | 322416 |
| 2024-11-22 | 108.38 | $110.58 | 273161 |
| 2024-11-21 | 106.92 | $108.34 | 361638 |
| 2024-11-20 | 105.79 | $105.83 | 186700 |
| 2024-11-19 | 105.16 | $104.95 | 238923 |
| 2024-11-18 | 104.62 | $103.65 | 263808 |
| 2024-11-15 | 104.32 | $101.39 | 309031 |
| 2024-11-14 | 104.62 | $103.67 | 251318 |
| 2024-11-13 | 104.22 | $103.18 | 227700 |
| 2024-11-12 | 103.82 | $103.58 | 231500 |
| 2024-11-11 | 103.16 | $106.24 | 277659 |
| 2024-11-08 | 101.46 | $105.72 | 285000 |
| 2024-11-07 | 99.50 | $103.86 | 330850 |
| 2024-11-06 | 97.68 | $103.16 | 686561 |
| 2024-11-05 | 95.65 | $98.65 | 296534 |
| 2024-11-04 | 94.59 | $95.66 | 345400 |
| 2024-11-01 | 94.24 | $93.69 | 229700 |
| 2024-10-31 | 94.44 | $93.64 | 358100 |
| 2024-10-30 | 94.68 | $95.16 | 281600 |
| 2024-10-29 | 94.49 | $94.29 | 215650 |
| 2024-10-28 | 94.53 | $95.42 | 259225 |
| 2024-10-25 | 94.21 | $93.88 | 182936 |
| 2024-10-24 | 94.30 | $93.81 | 218734 |
| 2024-10-23 | 94.43 | $93.15 | 187100 |
| 2024-10-22 | 94.78 | $92.27 | 162428 |
| 2024-10-21 | 95.47 | $93.67 | 238245 |
| 2024-10-18 | 95.86 | $94.93 | 352738 |
| 2024-10-17 | 95.90 | $96.23 | 158025 |
| 2024-10-16 | 95.52 | $96.52 | 162200 |
| 2024-10-15 | 94.94 | $94.56 | 171924 |
| 2024-10-14 | 94.84 | $95.36 | 130600 |
| 2024-10-11 | 94.43 | $94.67 | 115043 |
| 2024-10-10 | 94.14 | $93.26 | 210949 |
| 2024-10-09 | 94.20 | $94.03 | 134014 |
| 2024-10-08 | 94.02 | $92.94 | 166620 |
| 2024-10-07 | 94.11 | $93.45 | 139104 |
| 2024-10-04 | 94.04 | $93.30 | 168037 |
| 2024-10-03 | 93.98 | $91.00 | 154900 |
| 2024-10-02 | 94.60 | $91.63 | 170212 |
| 2024-10-01 | 95.13 | $93.30 | 165000 |
| 2024-09-30 | 95.21 | $94.76 | 158600 |
| 2024-09-27 | 94.80 | $94.50 | 151800 |
| 2024-09-26 | 94.34 | $94.07 | 184600 |
| 2024-09-25 | 93.87 | $93.56 | 211000 |
| 2024-09-24 | 93.43 | $94.00 | 214900 |
| 2024-09-23 | 92.71 | $93.02 | 146428 |
| 2024-09-20 | 92.11 | $93.06 | 961500 |
| 2024-09-19 | 91.33 | $95.27 | 357323 |
| 2024-09-18 | 89.65 | $91.29 | 457600 |
| 2024-09-17 | 88.85 | $91.94 | 174033 |
| 2024-09-16 | 87.65 | $90.82 | 224248 |
| 2024-09-13 | 86.53 | $91.34 | 213000 |
| 2024-09-12 | 85.00 | $87.77 | 214909 |
| 2024-09-11 | 84.28 | $85.26 | 242912 |
| 2024-09-10 | 84.21 | $82.55 | 267600 |
| 2024-09-09 | 84.99 | $82.14 | 248100 |
| 2024-09-06 | 86.09 | $81.78 | 334000 |
| 2024-09-05 | 87.54 | $83.06 | 211442 |
| 2024-09-04 | 88.90 | $84.10 | 206100 |
| 2024-09-03 | 90.21 | $86.23 | 224000 |
| 2024-08-30 | 91.11 | $91.49 | 275412 |
| 2024-08-29 | 90.51 | $90.47 | 341821 |
| 2024-08-28 | 90.07 | $90.47 | 185500 |
| 2024-08-27 | 89.50 | $91.26 | 246500 |
| 2024-08-26 | 88.53 | $92.65 | 339229 |
| 2024-08-23 | 86.88 | $91.41 | 270589 |
| 2024-08-22 | 85.26 | $87.36 | 141400 |
| 2024-08-21 | 84.57 | $87.37 | 181107 |
| 2024-08-20 | 83.72 | $86.02 | 298500 |
| 2024-08-19 | 83.13 | $86.67 | 377943 |
| 2024-08-16 | 82.22 | $83.66 | 165100 |
| 2024-08-15 | 82.08 | $85.54 | 198900 |
| 2024-08-14 | 81.34 | $83.43 | 400426 |
| 2024-08-13 | 81.13 | $83.47 | 234202 |
| 2024-08-12 | 80.91 | $81.43 | 435700 |
| 2024-08-09 | 81.31 | $81.33 | 301700 |
| 2024-08-08 | 81.87 | $82.10 | 340800 |
| 2024-08-07 | 82.34 | $79.11 | 499200 |
| 2024-08-06 | 83.89 | $77.70 | 436800 |
| 2024-08-05 | 86.25 | $76.27 | 512800 |
| 2024-08-02 | 89.57 | $79.12 | 599900 |
| 2024-08-01 | 92.71 | $90.92 | 361200 |
| 2024-07-31 | 92.76 | $92.91 | 309141 |
| 2024-07-30 | 92.16 | $91.73 | 140000 |
| 2024-07-29 | 91.75 | $91.64 | 135146 |
| 2024-07-26 | 91.25 | $92.12 | 129917 |
| 2024-07-25 | 90.44 | $89.73 | 209600 |
| 2024-07-24 | 90.18 | $88.06 | 174100 |
| 2024-07-23 | 90.36 | $92.16 | 314739 |
| 2024-07-22 | 89.24 | $89.55 | 516500 |
| 2024-07-19 | 88.67 | $88.43 | 278410 |
| 2024-07-18 | 88.31 | $89.00 | 160300 |
| 2024-07-17 | 87.65 | $89.70 | 336000 |
| 2024-07-16 | 86.60 | $92.81 | 338300 |
| 2024-07-15 | 84.32 | $87.92 | 278231 |
| 2024-07-12 | 83.09 | $86.70 | 224541 |
| 2024-07-11 | 81.97 | $85.27 | 224600 |
| 2024-07-10 | 81.08 | $82.44 | 159106 |
| 2024-07-09 | 80.90 | $81.04 | 154027 |
| 2024-07-08 | 81.15 | $81.50 | 175008 |
| 2024-07-05 | 81.32 | $81.52 | 185400 |
| 2024-07-03 | 81.55 | $82.00 | 88400 |
| 2024-07-02 | 81.69 | $81.65 | 294739 |
| 2024-07-01 | 82.00 | $80.76 | 309540 |
| 2024-06-28 | 82.67 | $83.41 | 521002 |
| 2024-06-27 | 82.66 | $82.41 | 139200 |
| 2024-06-26 | 82.99 | $82.68 | 309832 |
| 2024-06-25 | 83.31 | $82.86 | 187000 |
| 2024-06-24 | 83.66 | $84.04 | 166500 |
| 2024-06-21 | 83.72 | $83.85 | 611113 |
| 2024-06-20 | 83.87 | $83.42 | 113300 |
| 2024-06-18 | 84.19 | $84.51 | 173407 |
| 2024-06-17 | 84.25 | $84.72 | 128805 |
| 2024-06-14 | 84.26 | $83.60 | 199500 |
| 2024-06-13 | 84.64 | $84.71 | 110525 |
| 2024-06-12 | 84.75 | $84.96 | 151400 |
| 2024-06-11 | 84.81 | $83.37 | 141700 |
| 2024-06-10 | 85.39 | $84.47 | 230400 |
| 2024-06-07 | 85.76 | $83.63 | 112617 |
| 2024-06-06 | 86.46 | $84.76 | 110939 |
| 2024-06-05 | 86.95 | $85.85 | 204717 |
| 2024-06-04 | 87.19 | $84.00 | 171626 |
| 2024-06-03 | 88.06 | $86.20 | 152422 |
| 2024-05-31 | 88.40 | $87.91 | 428422 |
| 2024-05-30 | 88.24 | $88.44 | 402500 |
| 2024-05-29 | 87.86 | $86.49 | 182100 |
| 2024-05-28 | 87.98 | $87.18 | 164909 |
| 2024-05-24 | 87.89 | $87.24 | 219619 |
| 2024-05-23 | 87.73 | $85.58 | 377900 |
| 2024-05-22 | 88.03 | $85.41 | 169800 |
| 2024-05-21 | 88.42 | $86.28 | 199300 |
| 2024-05-20 | 88.58 | $86.18 | 128500 |
| 2024-05-17 | 88.76 | $86.57 | 202001 |
| 2024-05-16 | 88.82 | $86.82 | 175900 |
| 2024-05-15 | 88.76 | $89.24 | 156630 |
| 2024-05-14 | 87.88 | $87.41 | 156526 |
| 2024-05-13 | 87.33 | $87.63 | 108500 |
| 2024-05-10 | 86.55 | $88.31 | 126800 |
| 2024-05-09 | 85.35 | $88.15 | 173500 |
| 2024-05-08 | 83.90 | $87.57 | 174300 |
| 2024-05-07 | 82.29 | $87.85 | 310600 |
| 2024-05-06 | 80.22 | $87.01 | 392606 |
| 2024-05-03 | 77.97 | $85.33 | 560749 |
| 2024-05-02 | 75.77 | $77.60 | 270203 |
| 2024-05-01 | 75.56 | $76.40 | 278100 |
| 2024-04-30 | 75.71 | $76.02 | 169300 |
| 2024-04-29 | 76.05 | $78.22 | 229200 |
| 2024-04-26 | 75.80 | $77.34 | 169126 |
| 2024-04-25 | 75.82 | $76.70 | 258700 |
| 2024-04-24 | 76.08 | $76.86 | 226300 |
| 2024-04-23 | 76.38 | $77.62 | 485305 |
| 2024-04-22 | 76.54 | $76.06 | 484800 |
| 2024-04-19 | 77.28 | $75.88 | 464700 |
| 2024-04-18 | 78.26 | $75.78 | 325200 |
| 2024-04-17 | 79.53 | $76.87 | 262407 |
| 2024-04-16 | 80.75 | $79.02 | 237200 |
| 2024-04-15 | 81.57 | $80.29 | 118301 |
| 2024-04-12 | 82.18 | $80.58 | 190503 |
| 2024-04-11 | 82.85 | $82.14 | 162900 |
| 2024-04-10 | 83.17 | $81.45 | 171330 |
| 2024-04-09 | 83.78 | $83.62 | 143125 |
| 2024-04-08 | 83.84 | $84.01 | 148832 |
| 2024-04-05 | 83.78 | $83.62 | 317713 |
| 2024-04-04 | 83.83 | $82.05 | 471800 |
| 2024-04-03 | 84.39 | $83.60 | 235800 |
| 2024-04-02 | 84.57 | $83.14 | 241903 |
| 2024-04-01 | 84.92 | $84.19 | 162825 |
| 2024-03-28 | 85.01 | $85.86 | 219929 |
| 2024-03-27 | 84.58 | $86.00 | 138300 |
| 2024-03-26 | 83.99 | $84.70 | 128900 |
| 2024-03-25 | 83.68 | $84.10 | 143805 |
| 2024-03-22 | 83.48 | $84.58 | 110000 |
| 2024-03-21 | 83.09 | $85.15 | 187221 |
| 2024-03-20 | 82.42 | $83.51 | 206748 |
| 2024-03-19 | 82.13 | $82.10 | 115100 |
| 2024-03-18 | 82.22 | $80.76 | 155911 |
| 2024-03-15 | 82.75 | $81.60 | 462021 |
| 2024-03-14 | 83.14 | $80.89 | 173115 |
| 2024-03-13 | 83.82 | $82.23 | 169100 |
| 2024-03-12 | 84.23 | $82.88 | 152300 |
| 2024-03-11 | 84.50 | $83.86 | 161524 |
| 2024-03-08 | 84.51 | $84.72 | 214126 |
| 2024-03-07 | 84.23 | $85.71 | 172313 |
| 2024-03-06 | 83.55 | $83.53 | 184500 |
| 2024-03-05 | 83.41 | $83.16 | 223700 |
| 2024-03-04 | 83.34 | $84.85 | 252200 |
| 2024-03-01 | 82.70 | $83.45 | 222846 |
| 2024-02-29 | 82.36 | $83.00 | 278600 |
| 2024-02-28 | 82.08 | $81.74 | 148822 |
| 2024-02-27 | 82.13 | $82.08 | 220600 |
| 2024-02-26 | 82.07 | $81.18 | 308400 |
| 2024-02-23 | 82.28 | $81.31 | 361000 |
| 2024-02-22 | 82.48 | $82.60 | 225100 |
| 2024-02-21 | 82.31 | $81.32 | 182400 |
| 2024-02-20 | 82.49 | $80.92 | 201225 |
| 2024-02-16 | 82.82 | $82.91 | 198400 |
| 2024-02-15 | 82.58 | $83.86 | 286103 |
| 2024-02-14 | 81.97 | $81.34 | 302700 |
| 2024-02-13 | 82.01 | $79.89 | 335931 |
| 2024-02-12 | 82.50 | $84.38 | 193328 |
| 2024-02-09 | 81.67 | $83.52 | 150920 |
| 2024-02-08 | 80.90 | $82.57 | 153900 |
| 2024-02-07 | 80.26 | $81.57 | 168505 |
| 2024-02-06 | 79.79 | $80.54 | 140700 |
| 2024-02-05 | 79.54 | $80.31 | 186800 |
| 2024-02-02 | 79.31 | $80.74 | 126339 |
| 2024-02-01 | 78.89 | $80.64 | 238400 |
| 2024-01-31 | 78.42 | $78.28 | 249900 |
| 2024-01-30 | 78.59 | $80.19 | 140959 |
| 2024-01-29 | 78.20 | $80.34 | 235257 |
| 2024-01-26 | 77.69 | $78.52 | 106519 |
| 2024-01-25 | 77.65 | $78.31 | 237900 |
| 2024-01-24 | 77.68 | $76.68 | 339700 |
| 2024-01-23 | 78.24 | $77.71 | 295135 |
| 2024-01-22 | 78.61 | $79.76 | 307600 |
| 2024-01-19 | 78.42 | $79.49 | 276900 |
| 2024-01-18 | 78.28 | $78.48 | 244200 |
| 2024-01-17 | 78.44 | $77.24 | 256800 |
| 2024-01-16 | 79.03 | $78.76 | 280100 |
| 2024-01-12 | 79.28 | $78.93 | 125900 |
| 2024-01-11 | 79.53 | $78.80 | 148147 |
| 2024-01-10 | 79.87 | $78.82 | 139100 |
| 2024-01-09 | 80.28 | $78.23 | 152500 |
| 2024-01-08 | 80.96 | $79.32 | 152807 |
| 2024-01-05 | 81.42 | $78.37 | 252900 |
| 2024-01-04 | 82.28 | $78.46 | 331600 |
| 2024-01-03 | 83.26 | $79.05 | 218700 |
| 2024-01-02 | 84.25 | $82.03 | 214848 |
| 2023-12-29 | 84.46 | $82.64 | 160400 |
| 2023-12-28 | 84.48 | $83.58 | 128500 |
| 2023-12-27 | 84.17 | $84.01 | 143034 |
| 2023-12-26 | 83.59 | $83.62 | 261600 |
| 2023-12-22 | 82.97 | $83.42 | 162523 |
| 2023-12-21 | 82.23 | $82.40 | 313500 |
| 2023-12-20 | 81.60 | $80.99 | 306531 |
| 2023-12-19 | 81.24 | $81.07 | 371532 |
| 2023-12-18 | 80.73 | $80.16 | 230530 |
| 2023-12-15 | 80.36 | $80.09 | 617500 |
| 2023-12-14 | 79.88 | $80.07 | 348005 |
| 2023-12-13 | 79.26 | $79.28 | 310338 |
| 2023-12-12 | 78.71 | $78.37 | 193000 |
| 2023-12-11 | 78.30 | $78.53 | 128600 |
| 2023-12-08 | 77.71 | $77.77 | 207121 |
| 2023-12-07 | 77.19 | $77.55 | 251500 |
| 2023-12-06 | 76.60 | $76.23 | 156444 |
| 2023-12-05 | 76.26 | $75.98 | 147600 |
| 2023-12-04 | 75.89 | $76.40 | 131800 |
| 2023-12-01 | 75.27 | $75.36 | 222648 |
| 2023-11-30 | 74.83 | $74.20 | 242605 |
| 2023-11-29 | 74.62 | $73.63 | 146000 |
| 2023-11-28 | 74.53 | $72.98 | 177200 |
| 2023-11-27 | 74.59 | $73.87 | 145114 |
| 2023-11-24 | 74.35 | $74.10 | 47729 |
| 2023-11-22 | 73.95 | $74.30 | 144605 |
| 2023-11-21 | 73.38 | $73.54 | 283900 |
| 2023-11-20 | 72.89 | $73.50 | 171000 |
| 2023-11-17 | 72.29 | $74.12 | 292000 |
| 2023-11-16 | 71.34 | $72.57 | 232043 |
| 2023-11-15 | 70.66 | $72.63 | 377400 |
| 2023-11-14 | 69.80 | $74.04 | 339100 |
| 2023-11-13 | 68.31 | $70.28 | 348400 |
| 2023-11-10 | 67.68 | $69.30 | 267708 |
| 2023-11-09 | 67.23 | $67.94 | 252816 |
| 2023-11-08 | 67.12 | $67.96 | 251100 |
| 2023-11-07 | 67.01 | $67.13 | 376100 |
| 2023-11-06 | 67.15 | $67.95 | 490830 |
| 2023-11-03 | 67.07 | $67.66 | 509403 |
| 2023-11-02 | 67.09 | $65.14 | 713800 |
| 2023-11-01 | 67.94 | $69.56 | 168800 |
| 2023-10-31 | 67.58 | $69.07 | 129800 |
| 2023-10-30 | 67.33 | $68.57 | 150400 |
| 2023-10-27 | 67.20 | $66.97 | 157000 |
| 2023-10-26 | 67.57 | $67.86 | 158811 |
| 2023-10-25 | 67.77 | $67.66 | 106548 |
| 2023-10-24 | 68.10 | $68.23 | 124348 |
| 2023-10-23 | 68.34 | $68.61 | 219500 |
| 2023-10-20 | 68.54 | $68.61 | 276700 |
| 2023-10-19 | 68.81 | $68.60 | 243200 |
| 2023-10-18 | 69.17 | $69.22 | 242700 |
| 2023-10-17 | 69.43 | $71.36 | 321222 |
| 2023-10-16 | 69.09 | $69.57 | 109700 |
| 2023-10-13 | 69.27 | $68.20 | 171600 |
| 2023-10-12 | 69.95 | $69.14 | 214900 |
| 2023-10-11 | 70.50 | $71.85 | 114244 |
| 2023-10-10 | 70.34 | $71.13 | 333615 |
| 2023-10-09 | 70.40 | $70.80 | 116108 |
| 2023-10-06 | 70.59 | $71.40 | 221749 |
| 2023-10-05 | 70.67 | $70.87 | 329800 |
| 2023-10-04 | 70.95 | $70.88 | 190800 |
| 2023-10-03 | 71.32 | $70.29 | 227900 |
| 2023-10-02 | 71.98 | $70.34 | 390100 |
| 2023-09-29 | 72.79 | $71.90 | 297516 |
| 2023-09-28 | 73.30 | $74.15 | 386300 |
| 2023-09-27 | 73.23 | $74.03 | 173415 |
| 2023-09-26 | 73.19 | $73.21 | 367100 |
| 2023-09-25 | 73.41 | $73.90 | 137900 |
| 2023-09-22 | 73.49 | $73.57 | 180712 |
| 2023-09-21 | 73.70 | $72.64 | 170600 |
| 2023-09-20 | 74.27 | $73.79 | 142400 |
| 2023-09-19 | 74.61 | $75.27 | 139600 |
| 2023-09-18 | 74.57 | $74.81 | 103735 |
| 2023-09-15 | 74.67 | $74.75 | 633525 |
| 2023-09-14 | 74.83 | $74.97 | 152107 |
| 2023-09-13 | 74.97 | $73.99 | 188649 |
| 2023-09-12 | 75.45 | $75.81 | 142701 |
| 2023-09-11 | 75.48 | $75.23 | 158934 |
| 2023-09-08 | 75.70 | $74.77 | 161308 |
| 2023-09-07 | 76.12 | $75.67 | 190400 |
| 2023-09-06 | 76.35 | $75.32 | 204900 |
| 2023-09-05 | 76.75 | $73.91 | 291907 |
| 2023-09-01 | 77.67 | $78.81 | 107200 |
| 2023-08-31 | 77.25 | $78.22 | 194400 |
| 2023-08-30 | 76.91 | $78.61 | 152500 |
| 2023-08-29 | 76.37 | $77.60 | 90630 |
| 2023-08-28 | 76.04 | $76.80 | 86500 |
| 2023-08-25 | 75.90 | $76.51 | 122004 |
| 2023-08-24 | 75.81 | $74.99 | 175225 |
| 2023-08-23 | 76.20 | $76.59 | 87244 |
| 2023-08-22 | 76.16 | $75.77 | 113600 |
| 2023-08-21 | 76.38 | $76.05 | 151902 |
| 2023-08-18 | 76.56 | $75.22 | 147047 |
| 2023-08-17 | 77.04 | $75.46 | 210739 |
| 2023-08-16 | 77.55 | $76.77 | 228300 |
| 2023-08-15 | 77.74 | $78.35 | 223105 |
| 2023-08-14 | 77.47 | $77.24 | 182000 |
| 2023-08-11 | 77.48 | $78.45 | 216700 |
| 2023-08-10 | 77.10 | $77.40 | 196244 |
| 2023-08-09 | 76.96 | $77.02 | 278350 |
| 2023-08-08 | 76.90 | $76.27 | 256500 |
| 2023-08-07 | 77.07 | $78.24 | 270500 |
| 2023-08-04 | 76.63 | $77.99 | 451100 |
| 2023-08-03 | 76.18 | $76.02 | 296600 |
| 2023-08-02 | 76.24 | $76.10 | 240533 |
| 2023-08-01 | 76.29 | $76.77 | 401420 |
| 2023-07-31 | 76.12 | $77.18 | 160900 |
| 2023-07-28 | 75.79 | $75.34 | 370844 |
| 2023-07-27 | 75.96 | $74.72 | 197700 |
| 2023-07-26 | 76.36 | $76.33 | 224224 |
| 2023-07-25 | 76.33 | $76.00 | 229126 |
| 2023-07-24 | 76.39 | $75.98 | 196200 |
| 2023-07-21 | 76.45 | $75.62 | 268400 |
| 2023-07-20 | 76.63 | $76.10 | 172300 |
| 2023-07-19 | 76.68 | $75.70 | 519300 |
| 2023-07-18 | 76.86 | $77.01 | 146400 |
| 2023-07-17 | 76.63 | $75.89 | 461300 |
| 2023-07-14 | 76.70 | $75.50 | 245523 |
| 2023-07-13 | 76.88 | $76.33 | 428313 |
| 2023-07-12 | 76.81 | $76.37 | 324629 |
| 2023-07-11 | 76.69 | $77.09 | 148700 |
| 2023-07-10 | 76.29 | $76.47 | 199320 |
| 2023-07-07 | 75.98 | $75.46 | 263200 |
| 2023-07-06 | 75.89 | $74.74 | 197185 |
| 2023-07-05 | 75.98 | $76.16 | 237142 |
| 2023-07-03 | 75.62 | $76.41 | 94017 |
| 2023-06-30 | 75.08 | $75.77 | 212368 |
| 2023-06-29 | 74.60 | $75.42 | 176200 |
| 2023-06-28 | 74.09 | $74.15 | 267800 |
| 2023-06-27 | 73.86 | $74.18 | 596400 |
| 2023-06-26 | 73.54 | $71.94 | 183562 |
| 2023-06-23 | 73.84 | $71.59 | 991428 |
| 2023-06-22 | 74.29 | $74.09 | 312313 |
| 2023-06-21 | 74.02 | $74.90 | 280317 |
| 2023-06-20 | 73.41 | $73.24 | 392700 |
| 2023-06-16 | 73.16 | $71.52 | 987300 |
| 2023-06-15 | 73.37 | $72.09 | 237019 |
| 2023-06-14 | 73.42 | $73.23 | 254000 |
| 2023-06-13 | 73.09 | $73.92 | 254945 |
| 2023-06-12 | 72.43 | $73.28 | 216400 |
| 2023-06-09 | 71.80 | $73.18 | 235432 |
| 2023-06-08 | 71.03 | $73.33 | 182130 |
| 2023-06-07 | 70.03 | $73.58 | 373700 |
| 2023-06-06 | 68.72 | $70.27 | 356739 |
| 2023-06-05 | 68.15 | $68.37 | 198331 |
| 2023-06-02 | 68.04 | $70.11 | 179000 |
| 2023-06-01 | 67.36 | $66.59 | 188600 |
| 2023-05-31 | 67.64 | $65.66 | 195221 |
| 2023-05-30 | 68.27 | $66.48 | 151200 |
| 2023-05-26 | 68.76 | $67.25 | 213638 |
| 2023-05-25 | 69.10 | $67.13 | 200340 |
| 2023-05-24 | 69.53 | $66.78 | 188602 |
| 2023-05-23 | 70.14 | $68.60 | 180000 |
| 2023-05-22 | 70.27 | $68.75 | 170307 |
| 2023-05-19 | 70.36 | $68.88 | 119300 |
| 2023-05-18 | 70.39 | $69.42 | 175800 |
| 2023-05-17 | 70.21 | $69.86 | 192708 |
| 2023-05-16 | 69.82 | $68.32 | 194600 |
| 2023-05-15 | 69.79 | $68.63 | 95332 |
| 2023-05-12 | 69.61 | $68.89 | 165800 |
| 2023-05-11 | 69.27 | $68.45 | 176500 |
| 2023-05-10 | 68.95 | $69.02 | 114300 |
| 2023-05-09 | 68.34 | $68.23 | 194827 |
| 2023-05-08 | 67.80 | $67.81 | 194601 |
| 2023-05-05 | 67.24 | $67.20 | 213800 |
| 2023-05-04 | 66.71 | $66.75 | 305100 |
| 2023-05-03 | 66.16 | $67.59 | 256200 |
| 2023-05-02 | 65.20 | $69.31 | 414840 |
| 2023-05-01 | 63.45 | $69.45 | 331123 |
| 2023-04-28 | 61.26 | $67.54 | 370400 |
| 2023-04-27 | 59.18 | $59.95 | 170226 |
| 2023-04-26 | 59.06 | $58.33 | 175500 |
| 2023-04-25 | 59.44 | $58.67 | 173611 |
| 2023-04-24 | 59.79 | $59.47 | 97818 |
| 2023-04-21 | 59.98 | $60.38 | 159207 |
| 2023-04-20 | 59.92 | $60.31 | 116600 |
| 2023-04-19 | 59.88 | $59.86 | 176600 |
| 2023-04-18 | 59.97 | $59.80 | 93700 |
| 2023-04-17 | 60.10 | $60.13 | 92500 |
| 2023-04-14 | 60.16 | $59.91 | 98100 |
| 2023-04-13 | 60.31 | $60.29 | 128500 |
| 2023-04-12 | 60.38 | $60.93 | 90900 |
| 2023-04-11 | 60.25 | $60.62 | 177632 |
| 2023-04-10 | 60.20 | $59.81 | 161205 |
| 2023-04-06 | 60.40 | $58.68 | 184422 |
| 2023-04-05 | 61.00 | $58.29 | 346648 |
| 2023-04-04 | 61.84 | $60.25 | 199500 |
| 2023-04-03 | 62.25 | $62.81 | 205900 |
| 2023-03-31 | 61.92 | $63.11 | 256724 |
| 2023-03-30 | 61.41 | $61.60 | 143425 |
| 2023-03-29 | 61.26 | $61.25 | 134400 |
| 2023-03-28 | 61.19 | $61.37 | 243900 |
| 2023-03-27 | 61.04 | $60.84 | 166519 |
| 2023-03-24 | 61.03 | $60.64 | 454425 |
| 2023-03-23 | 61.07 | $61.10 | 225021 |
| 2023-03-22 | 60.97 | $60.22 | 211724 |
| 2023-03-21 | 61.11 | $62.72 | 244231 |
| 2023-03-20 | 60.49 | $61.27 | 300143 |
| 2023-03-17 | 60.18 | $61.03 | 895946 |
| 2023-03-16 | 59.87 | $62.53 | 508947 |
| 2023-03-15 | 59.02 | $59.47 | 1.2M |
| 2023-03-14 | 58.95 | $56.98 | 1.3M |
| 2023-03-13 | 59.66 | $57.03 | 371600 |
| 2023-03-10 | 60.50 | $58.01 | 256535 |
| 2023-03-09 | 61.21 | $59.68 | 120900 |
| 2023-03-08 | 61.54 | $60.74 | 142200 |
| 2023-03-07 | 61.58 | $61.03 | 239930 |
| 2023-03-06 | 61.52 | $60.97 | 276622 |
| 2023-03-03 | 61.45 | $61.54 | 373800 |
| 2023-03-02 | 61.16 | $61.52 | 260002 |
| 2023-03-01 | 60.80 | $61.01 | 303014 |
| 2023-02-28 | 60.50 | $60.60 | 655644 |
| 2023-02-27 | 60.26 | $62.43 | 357300 |
| 2023-02-24 | 59.36 | $62.91 | 539500 |
| 2023-02-23 | 58.11 | $57.50 | 147400 |
| 2023-02-22 | 58.29 | $57.05 | 192500 |
| 2023-02-21 | 58.66 | $56.40 | 164809 |
| 2023-02-17 | 59.30 | $58.48 | 137444 |
| 2023-02-16 | 59.41 | $59.27 | 132300 |
| 2023-02-15 | 59.28 | $59.58 | 108100 |
| 2023-02-14 | 59.02 | $58.32 | 85934 |
| 2023-02-13 | 59.08 | $58.32 | 106000 |
| 2023-02-10 | 59.15 | $57.60 | 71100 |
| 2023-02-09 | 59.44 | $57.73 | 87400 |
| 2023-02-08 | 59.74 | $59.02 | 115300 |
| 2023-02-07 | 59.68 | $59.54 | 149400 |
| 2023-02-06 | 59.42 | $58.44 | 99404 |
| 2023-02-03 | 59.43 | $59.40 | 194600 |
| 2023-02-02 | 59.13 | $60.09 | 174846 |
| 2023-02-01 | 58.51 | $58.90 | 189400 |
| 2023-01-31 | 58.13 | $59.27 | 302622 |
| 2023-01-30 | 57.53 | $58.39 | 154300 |
| 2023-01-27 | 57.07 | $58.34 | 152200 |
| 2023-01-26 | 56.51 | $57.74 | 133748 |
| 2023-01-25 | 56.02 | $56.09 | 247815 |
| 2023-01-24 | 55.94 | $55.69 | 110814 |
| 2023-01-23 | 55.97 | $55.82 | 136836 |
| 2023-01-20 | 55.97 | $54.89 | 162400 |
| 2023-01-19 | 56.26 | $55.03 | 125710 |
| 2023-01-18 | 56.57 | $56.32 | 272801 |
| 2023-01-17 | 56.54 | $57.67 | 131144 |
| 2023-01-13 | 56.06 | $58.68 | 108929 |
| 2023-01-12 | 55.17 | $58.60 | 164700 |
| 2023-01-11 | 54.11 | $57.79 | 168846 |
| 2023-01-10 | 53.09 | $55.49 | 192800 |
| 2023-01-09 | 52.60 | $53.34 | 476139 |
| 2023-01-06 | 52.71 | $53.74 | 289515 |
| 2023-01-05 | 52.75 | $52.11 | 178028 |
| 2023-01-04 | 53.33 | $53.14 | 172231 |
| 2023-01-03 | 53.75 | $54.01 | 295702 |
| 2022-12-30 | 54.01 | $54.34 | 176044 |
| 2022-12-29 | 54.24 | $54.99 | 165149 |
| 2022-12-28 | 54.35 | $54.06 | 118422 |
| 2022-12-27 | 54.80 | $55.38 | 78800 |
| 2022-12-23 | 54.96 | $55.69 | 83300 |
| 2022-12-22 | 55.09 | $55.20 | 136623 |
| 2022-12-21 | 55.42 | $55.24 | 196149 |
| 2022-12-20 | 55.83 | $55.65 | 231900 |
| 2022-12-19 | 56.23 | $55.59 | 233042 |
| 2022-12-16 | 56.76 | $54.53 | 1.6M |
| 2022-12-15 | 57.76 | $55.54 | 171000 |
| 2022-12-14 | 58.67 | $57.48 | 210036 |
| 2022-12-13 | 59.17 | $57.89 | 217622 |
| 2022-12-12 | 59.67 | $59.23 | 180521 |
| 2022-12-09 | 59.84 | $58.95 | 157600 |
| 2022-12-08 | 60.15 | $59.26 | 104800 |
| 2022-12-07 | 60.42 | $58.28 | 162802 |
| 2022-12-06 | 61.06 | $60.85 | 201100 |
| 2022-12-05 | 61.02 | $61.21 | 285200 |
| 2022-12-02 | 60.85 | $63.01 | 204518 |
| 2022-12-01 | 60.07 | $62.76 | 282900 |
| 2022-11-30 | 59.20 | $61.10 | 247545 |
| 2022-11-29 | 58.66 | $59.02 | 145300 |
| 2022-11-28 | 58.67 | $58.29 | 145405 |
| 2022-11-25 | 58.93 | $59.38 | 66500 |
| 2022-11-23 | 58.90 | $58.87 | 160300 |
| 2022-11-22 | 59.04 | $59.65 | 128700 |
| 2022-11-21 | 58.96 | $60.32 | 167100 |
| 2022-11-18 | 58.67 | $59.42 | 182035 |
| 2022-11-17 | 58.61 | $59.12 | 178345 |
| 2022-11-16 | 58.65 | $59.21 | 261600 |
| 2022-11-15 | 58.67 | $59.65 | 139400 |
| 2022-11-14 | 58.58 | $58.95 | 215800 |
| 2022-11-11 | 58.70 | $58.80 | 252600 |
| 2022-11-10 | 58.90 | $57.61 | 244800 |
| 2022-11-09 | 59.54 | $55.84 | 213009 |
| 2022-11-08 | 60.89 | $56.43 | 425800 |
| 2022-11-07 | 62.34 | $59.32 | 171339 |
| 2022-11-04 | 63.18 | $60.67 | 186325 |
| 2022-11-03 | 63.77 | $63.06 | 259740 |
| 2022-11-02 | 63.71 | $62.62 | 218514 |
| 2022-11-01 | 63.74 | $64.83 | 142300 |
| 2022-10-31 | 63.07 | $64.20 | 218858 |
| 2022-10-28 | 62.42 | $64.58 | 292244 |
| 2022-10-27 | 61.49 | $62.59 | 122233 |
| 2022-10-26 | 60.98 | $61.82 | 152748 |
| 2022-10-25 | 60.59 | $61.90 | 147900 |
| 2022-10-24 | 60.08 | $60.31 | 95200 |
| 2022-10-21 | 59.95 | $59.97 | 139205 |
| 2022-10-20 | 59.90 | $58.42 | 180600 |
| 2022-10-19 | 60.33 | $60.06 | 137000 |
| 2022-10-18 | 60.32 | $61.70 | 297144 |
| 2022-10-17 | 59.78 | $59.01 | 262400 |
| 2022-10-14 | 59.97 | $57.32 | 170510 |
| 2022-10-13 | 60.73 | $59.47 | 292100 |
| 2022-10-12 | 60.96 | $58.56 | 344411 |
| 2022-10-11 | 61.51 | $62.53 | 366048 |
| 2022-10-10 | 60.91 | $61.08 | 108100 |
| 2022-10-07 | 60.62 | $61.25 | 176500 |
| 2022-10-06 | 60.19 | $62.29 | 171737 |
| 2022-10-05 | 59.33 | $62.85 | 183347 |
| 2022-10-04 | 58.10 | $63.52 | 364647 |
| 2022-10-03 | 56.39 | $60.55 | 331815 |
| 2022-09-30 | 55.25 | $57.18 | 426521 |
| 2022-09-29 | 54.95 | $56.65 | 190200 |
| 2022-09-28 | 54.78 | $56.76 | 277429 |
| 2022-09-27 | 54.56 | $54.85 | 211100 |
| 2022-09-26 | 54.92 | $54.22 | 131720 |
| 2022-09-23 | 55.59 | $54.53 | 114443 |
| 2022-09-22 | 56.33 | $56.80 | 187537 |
| 2022-09-21 | 56.53 | $57.29 | 112236 |
| 2022-09-20 | 56.64 | $57.38 | 141000 |
| 2022-09-19 | 56.76 | $58.11 | 143900 |
| 2022-09-16 | 56.70 | $56.15 | 382000 |
| 2022-09-15 | 57.26 | $56.98 | 204823 |
| 2022-09-14 | 57.70 | $57.05 | 119400 |
| 2022-09-13 | 58.23 | $57.39 | 111336 |
| 2022-09-12 | 58.78 | $59.71 | 118627 |
| 2022-09-09 | 58.72 | $59.03 | 84819 |
| 2022-09-08 | 58.88 | $58.95 | 106300 |
| 2022-09-07 | 59.09 | $59.27 | 185233 |
| 2022-09-06 | 59.26 | $57.21 | 201200 |
| 2022-09-02 | 60.12 | $56.38 | 157147 |
| 2022-09-01 | 61.42 | $57.47 | 195813 |
| 2022-08-31 | 62.65 | $58.45 | 283428 |
| 2022-08-30 | 63.81 | $59.70 | 158207 |
| 2022-08-29 | 64.80 | $60.93 | 136200 |
| 2022-08-26 | 65.57 | $62.04 | 96300 |
| 2022-08-25 | 66.11 | $64.20 | 104338 |
| 2022-08-24 | 66.03 | $62.71 | 112800 |
| 2022-08-23 | 66.33 | $62.44 | 132300 |
| 2022-08-22 | 66.72 | $62.42 | 140100 |
| 2022-08-19 | 67.13 | $64.28 | 216600 |
| 2022-08-18 | 66.95 | $64.41 | 143100 |
| 2022-08-17 | 66.61 | $63.46 | 305500 |
| 2022-08-16 | 66.40 | $64.71 | 179947 |
| 2022-08-15 | 65.67 | $64.99 | 159500 |
| 2022-08-12 | 64.59 | $64.84 | 176623 |
| 2022-08-11 | 63.23 | $63.72 | 144006 |
| 2022-08-10 | 61.85 | $64.06 | 163805 |
| 2022-08-09 | 59.97 | $62.00 | 252125 |
| 2022-08-08 | 58.27 | $61.87 | 344300 |
| 2022-08-05 | 56.17 | $60.44 | 246100 |
| 2022-08-04 | 54.02 | $58.93 | 303424 |
| 2022-08-03 | 51.83 | $51.30 | 108635 |
| 2022-08-02 | 51.54 | $51.78 | 144200 |
| 2022-08-01 | 51.02 | $52.12 | 120600 |
| 2022-07-29 | 50.25 | $51.56 | 143445 |
| 2022-07-28 | 49.46 | $51.44 | 162300 |
| 2022-07-27 | 48.53 | $49.70 | 110717 |
| 2022-07-26 | 47.93 | $48.89 | 105300 |
| 2022-07-25 | 47.45 | $48.51 | 121000 |
| 2022-07-22 | 46.98 | $48.25 | 144033 |
| 2022-07-21 | 46.50 | $48.88 | 163300 |
| 2022-07-20 | 45.71 | $47.97 | 263900 |
| 2022-07-19 | 45.05 | $47.08 | 218208 |
| 2022-07-18 | 44.54 | $45.68 | 109900 |
| 2022-07-15 | 44.39 | $45.74 | 156822 |
| 2022-07-14 | 44.20 | $44.79 | 103800 |
| 2022-07-13 | 44.29 | $44.72 | 91722 |
| 2022-07-12 | 44.46 | $45.01 | 142547 |
| 2022-07-11 | 44.60 | $45.09 | 78249 |
| 2022-07-08 | 44.77 | $45.49 | 103613 |
| 2022-07-07 | 44.88 | $45.70 | 100200 |
| 2022-07-06 | 44.98 | $45.41 | 131500 |
| 2022-07-05 | 45.22 | $46.15 | 218203 |
| 2022-07-01 | 45.31 | $46.31 | 145500 |
| 2022-06-30 | 45.40 | $46.43 | 201400 |
| 2022-06-29 | 45.51 | $45.73 | 107301 |
| 2022-06-28 | 45.90 | $46.50 | 181200 |
| 2022-06-27 | 46.17 | $47.25 | 197200 |
| 2022-06-24 | 46.29 | $46.99 | 586025 |
| 2022-06-23 | 46.55 | $46.03 | 166200 |
| 2022-06-22 | 47.22 | $46.30 | 166216 |
| 2022-06-21 | 47.97 | $46.90 | 223032 |
| 2022-06-17 | 48.73 | $46.36 | 438600 |
| 2022-06-16 | 49.85 | $45.43 | 343700 |
| 2022-06-15 | 51.54 | $50.08 | 178600 |
| 2022-06-14 | 52.12 | $50.16 | 136000 |
| 2022-06-13 | 52.82 | $50.27 | 195400 |
| 2022-06-10 | 53.64 | $52.62 | 108734 |
| 2022-06-09 | 53.88 | $53.78 | 169400 |
| 2022-06-08 | 53.81 | $53.61 | 101116 |
| 2022-06-07 | 53.78 | $54.41 | 106140 |
| 2022-06-06 | 53.47 | $54.59 | 190900 |
| 2022-06-03 | 53.04 | $53.33 | 112027 |
| 2022-06-02 | 52.92 | $53.71 | 135545 |
| 2022-06-01 | 52.64 | $52.91 | 114300 |
| 2022-05-31 | 52.57 | $52.87 | 177144 |
| 2022-05-27 | 52.49 | $54.47 | 252543 |
| 2022-05-26 | 51.90 | $52.59 | 111900 |
| 2022-05-25 | 51.77 | $51.93 | 126400 |
| 2022-05-24 | 51.84 | $51.86 | 206719 |
| 2022-05-23 | 51.96 | $51.74 | 171535 |
| 2022-05-20 | 52.15 | $52.31 | 167900 |
| 2022-05-19 | 52.22 | $53.84 | 266921 |
| 2022-05-18 | 51.82 | $53.69 | 299218 |
| 2022-05-17 | 51.40 | $53.56 | 228124 |
| 2022-05-16 | 50.94 | $51.89 | 141339 |
| 2022-05-13 | 50.94 | $52.16 | 202000 |
| 2022-05-12 | 50.87 | $51.50 | 308800 |
| 2022-05-11 | 51.01 | $50.36 | 221820 |
| 2022-05-10 | 51.58 | $50.32 | 214700 |
| 2022-05-09 | 52.30 | $50.78 | 196114 |
| 2022-05-06 | 53.05 | $52.40 | 208347 |
| 2022-05-05 | 53.46 | $53.06 | 120539 |
| 2022-05-04 | 53.77 | $55.81 | 311900 |
| 2022-05-03 | 53.29 | $54.86 | 181401 |
| 2022-05-02 | 53.02 | $54.28 | 338400 |
| 2022-04-29 | 52.89 | $53.53 | 283800 |
| 2022-04-28 | 52.99 | $53.13 | 146500 |
| 2022-04-27 | 53.25 | $52.60 | 201700 |
| 2022-04-26 | 53.75 | $53.11 | 248200 |
| 2022-04-25 | 54.22 | $53.83 | 213102 |
| 2022-04-22 | 54.57 | $54.24 | 195810 |
| 2022-04-21 | 54.88 | $54.78 | 306744 |
| 2022-04-20 | 55.10 | $56.08 | 303400 |
| 2022-04-19 | 54.96 | $56.01 | 139400 |
| 2022-04-18 | 54.82 | $54.88 | 160312 |
| 2022-04-14 | 55.02 | $54.44 | 142913 |
| 2022-04-13 | 55.41 | $55.21 | 169600 |
| 2022-04-12 | 55.65 | $55.35 | 177044 |
| 2022-04-11 | 55.89 | $54.85 | 254011 |
| 2022-04-08 | 56.35 | $54.81 | 198811 |
| 2022-04-07 | 56.93 | $55.55 | 220500 |
| 2022-04-06 | 57.39 | $55.29 | 238200 |
| 2022-04-05 | 58.02 | $55.90 | 219700 |
| 2022-04-04 | 58.58 | $57.27 | 234100 |
| 2022-04-01 | 58.81 | $58.00 | 323829 |
| 2022-03-31 | 58.83 | $57.25 | 330500 |
| 2022-03-30 | 59.08 | $57.34 | 276145 |
| 2022-03-29 | 59.32 | $57.99 | 330025 |
| 2022-03-28 | 59.37 | $57.93 | 169219 |
| 2022-03-25 | 59.42 | $58.14 | 209000 |
| 2022-03-24 | 59.38 | $57.48 | 263500 |
| 2022-03-23 | 59.50 | $56.94 | 142800 |
| 2022-03-22 | 59.78 | $57.95 | 342902 |
| 2022-03-21 | 59.74 | $58.39 | 221300 |
| 2022-03-18 | 59.51 | $57.48 | 510687 |
| 2022-03-17 | 59.47 | $57.98 | 199100 |
| 2022-03-16 | 59.21 | $58.26 | 508708 |
| 2022-03-15 | 58.74 | $57.06 | 241042 |
| 2022-03-14 | 58.49 | $57.29 | 305904 |
| 2022-03-11 | 58.07 | $57.51 | 438441 |
| 2022-03-10 | 57.42 | $57.79 | 273200 |
| 2022-03-09 | 56.49 | $57.34 | 340700 |
| 2022-03-08 | 55.45 | $56.17 | 459502 |
| 2022-03-07 | 54.50 | $54.71 | 580800 |
| 2022-03-04 | 53.76 | $54.48 | 264200 |
| 2022-03-03 | 52.90 | $54.50 | 271500 |
| 2022-03-02 | 51.80 | $54.52 | 307400 |
| 2022-03-01 | 50.43 | $52.02 | 297200 |
| 2022-02-28 | 49.52 | $52.67 | 356500 |
| 2022-02-25 | 48.20 | $51.50 | 268941 |
| 2022-02-24 | 46.95 | $49.23 | 419834 |
| 2022-02-23 | 46.15 | $46.06 | 201719 |
| 2022-02-22 | 46.17 | $46.70 | 149000 |
| 2022-02-18 | 46.01 | $47.32 | 227921 |
| 2022-02-17 | 45.62 | $48.03 | 305435 |
| 2022-02-16 | 44.94 | $47.90 | 188346 |
| 2022-02-15 | 44.17 | $46.70 | 118118 |
| 2022-02-14 | 43.63 | $45.32 | 518913 |
| 2022-02-11 | 43.44 | $44.17 | 213500 |
| 2022-02-10 | 43.61 | $43.66 | 233400 |
| 2022-02-09 | 44.00 | $45.61 | 480500 |
| 2022-02-08 | 43.90 | $44.92 | 250317 |
| 2022-02-07 | 44.04 | $44.40 | 131300 |
| 2022-02-04 | 44.40 | $44.11 | 184637 |
| 2022-02-03 | 44.97 | $44.84 | 163700 |
| 2022-02-02 | 45.47 | $45.42 | 185313 |
| 2022-02-01 | 45.93 | $46.49 | 200800 |
| 2022-01-31 | 46.18 | $46.66 | 221500 |
| 2022-01-28 | 46.47 | $45.91 | 232700 |
| 2022-01-27 | 47.10 | $44.81 | 315140 |
| 2022-01-26 | 48.23 | $46.99 | 152126 |
| 2022-01-25 | 48.95 | $48.48 | 168715 |
| 2022-01-24 | 49.38 | $49.12 | 184812 |
| 2022-01-21 | 49.71 | $47.86 | 186609 |
| 2022-01-20 | 50.54 | $48.45 | 275800 |
| 2022-01-19 | 51.37 | $50.90 | 223215 |
| 2022-01-18 | 51.61 | $52.64 | 269512 |
| 2022-01-14 | 51.37 | $52.41 | 265700 |
| 2022-01-13 | 51.16 | $52.25 | 247400 |
| 2022-01-12 | 50.96 | $49.95 | 183835 |
| 2022-01-11 | 51.46 | $50.62 | 110700 |
| 2022-01-10 | 51.87 | $50.63 | 173845 |
| 2022-01-07 | 52.38 | $51.36 | 170400 |
| 2022-01-06 | 52.77 | $52.67 | 116600 |
| 2022-01-05 | 52.83 | $53.34 | 113204 |
| 2022-01-04 | 52.70 | $54.95 | 155724 |
| 2022-01-03 | 52.03 | $53.55 | 178800 |
| 2021-12-31 | 51.67 | $52.70 | 159235 |
| 2021-12-30 | 51.52 | $52.05 | 147700 |
| 2021-12-29 | 51.55 | $52.94 | 120911 |
| 2021-12-28 | 51.32 | $52.23 | 84838 |
| 2021-12-27 | 51.29 | $52.63 | 112700 |
| 2021-12-23 | 51.13 | $51.89 | 94546 |
| 2021-12-22 | 51.20 | $51.73 | 169440 |
| 2021-12-21 | 51.36 | $51.20 | 171422 |
| 2021-12-20 | 51.74 | $48.59 | 332200 |
| 2021-12-17 | 53.04 | $51.50 | 1.4M |
| 2021-12-16 | 53.72 | $52.47 | 243148 |
| 2021-12-15 | 54.25 | $53.92 | 406438 |
| 2021-12-14 | 54.44 | $53.89 | 227814 |
| 2021-12-13 | 54.68 | $54.74 | 250100 |
| 2021-12-10 | 54.71 | $55.05 | 113400 |
| 2021-12-09 | 54.65 | $55.06 | 144600 |
| 2021-12-08 | 54.57 | $56.78 | 241200 |
| 2021-12-07 | 53.94 | $55.27 | 199944 |
| 2021-12-06 | 53.65 | $55.49 | 208900 |
| 2021-12-03 | 53.23 | $53.49 | 301700 |
| 2021-12-02 | 53.37 | $51.84 | 187000 |
| 2021-12-01 | 54.06 | $50.66 | 173931 |
| 2021-11-30 | 55.29 | $51.17 | 303424 |
| 2021-11-29 | 56.63 | $53.96 | 186300 |
| 2021-11-26 | 57.35 | $54.50 | 120300 |
| 2021-11-24 | 58.05 | $57.23 | 85120 |
| 2021-11-23 | 58.02 | $57.85 | 180825 |
| 2021-11-22 | 57.76 | $58.20 | 179100 |
| 2021-11-19 | 57.30 | $57.43 | 158100 |
| 2021-11-18 | 56.96 | $56.58 | 233826 |
| 2021-11-17 | 56.80 | $56.55 | 251000 |
| 2021-11-16 | 56.59 | $57.66 | 402314 |
| 2021-11-15 | 55.95 | $55.69 | 295800 |
| 2021-11-12 | 55.79 | $55.40 | 207700 |
| 2021-11-11 | 55.65 | $55.35 | 108400 |
| 2021-11-10 | 55.49 | $55.58 | 155600 |
| 2021-11-09 | 55.19 | $55.68 | 180903 |
| 2021-11-08 | 54.79 | $55.91 | 238307 |
| 2021-11-05 | 54.20 | $55.05 | 215400 |
| 2021-11-04 | 53.74 | $52.30 | 329411 |
| 2021-11-03 | 54.03 | $54.74 | 174600 |
| 2021-11-02 | 53.61 | $53.89 | 217000 |
| 2021-11-01 | 53.35 | $54.26 | 178400 |
| 2021-10-29 | 52.90 | $51.73 | 344500 |
| 2021-10-28 | 53.14 | $53.11 | 99600 |
| 2021-10-27 | 52.99 | $51.59 | 82600 |
| 2021-10-26 | 53.28 | $52.72 | 137149 |
| 2021-10-25 | 53.26 | $53.54 | 156336 |
| 2021-10-22 | 52.95 | $52.92 | 102632 |
| 2021-10-21 | 52.77 | $52.69 | 120700 |
| 2021-10-20 | 52.60 | $52.94 | 86309 |
| 2021-10-19 | 52.31 | $52.13 | 108100 |
| 2021-10-18 | 52.19 | $51.76 | 97200 |
| 2021-10-15 | 52.16 | $52.02 | 147000 |
| 2021-10-14 | 52.03 | $52.36 | 107340 |
| 2021-10-13 | 51.75 | $51.46 | 115500 |
| 2021-10-12 | 51.68 | $51.59 | 127427 |
| 2021-10-11 | 51.55 | $50.83 | 95500 |
| 2021-10-08 | 51.62 | $51.81 | 109208 |
| 2021-10-07 | 51.39 | $51.87 | 200712 |
| 2021-10-06 | 51.08 | $51.62 | 191722 |
| 2021-10-05 | 50.77 | $51.30 | 328300 |
| 2021-10-04 | 50.49 | $49.79 | 144034 |
| 2021-10-01 | 50.62 | $51.41 | 241608 |
| 2021-09-30 | 50.27 | $50.17 | 271919 |
| 2021-09-29 | 50.23 | $51.56 | 264900 |
| 2021-09-28 | 49.74 | $50.26 | 205317 |
| 2021-09-27 | 49.56 | $50.64 | 190800 |
| 2021-09-24 | 49.22 | $48.88 | 233800 |
| 2021-09-23 | 49.36 | $50.02 | 179000 |
| 2021-09-22 | 49.19 | $49.25 | 259300 |
| 2021-09-21 | 49.23 | $48.50 | 262400 |
| 2021-09-20 | 49.52 | $49.90 | 343500 |
| 2021-09-17 | 49.44 | $50.25 | 924319 |
| 2021-09-16 | 49.24 | $49.77 | 443900 |
| 2021-09-15 | 49.16 | $49.45 | 211311 |
| 2021-09-14 | 49.17 | $48.55 | 159200 |
| 2021-09-13 | 49.48 | $49.33 | 144800 |
| 2021-09-10 | 49.62 | $49.16 | 243500 |
| 2021-09-09 | 49.85 | $48.93 | 220200 |
| 2021-09-08 | 50.22 | $49.26 | 140300 |
| 2021-09-07 | 50.57 | $49.72 | 134000 |
| 2021-09-03 | 50.85 | $50.64 | 193800 |
| 2021-09-02 | 50.92 | $51.18 | 205600 |
| 2021-09-01 | 50.83 | $50.37 | 137344 |
| 2021-08-31 | 50.98 | $50.82 | 432307 |
| 2021-08-30 | 51.02 | $51.49 | 124634 |
| 2021-08-27 | 50.87 | $52.23 | 195207 |
| 2021-08-26 | 50.46 | $51.13 | 187200 |
| 2021-08-25 | 50.31 | $51.94 | 226128 |
| 2021-08-24 | 49.89 | $51.32 | 141900 |
| 2021-08-23 | 49.59 | $51.12 | 243800 |
| 2021-08-20 | 49.31 | $50.57 | 328000 |
| 2021-08-19 | 49.16 | $48.90 | 242400 |
| 2021-08-18 | 49.54 | $49.38 | 281831 |
| 2021-08-17 | 49.86 | $49.17 | 189705 |
| 2021-08-16 | 50.35 | $50.44 | 225500 |
| 2021-08-13 | 50.56 | $50.88 | 129514 |
| 2021-08-12 | 50.69 | $51.17 | 374620 |
| 2021-08-11 | 50.79 | $51.13 | 1.2M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.41
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.04
Average
52.71
Maximum
80.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 63.41 | $144.84 | 491224 |
| 2026-08-06 | 63.65 | $144.89 | 823900 |
| 2026-08-05 | 65.68 | $145.32 | 665437 |
| 2026-08-04 | 65.43 | $145.22 | 661539 |
| 2026-08-03 | 65.88 | $145.32 | 505200 |
| 2026-07-31 | 65.61 | $145.20 | 599505 |
| 2026-07-30 | 65.73 | $145.23 | 470244 |
| 2026-07-29 | 65.00 | $144.87 | 990400 |
| 2026-07-28 | 66.55 | $145.28 | 632747 |
| 2026-07-27 | 66.66 | $145.31 | 600122 |
| 2026-07-24 | 66.10 | $145.00 | 570640 |
| 2026-07-23 | 66.48 | $145.11 | 568611 |
| 2026-07-22 | 66.54 | $145.13 | 1.1M |
| 2026-07-21 | 65.78 | $144.65 | 591849 |
| 2026-07-20 | 66.05 | $144.74 | 549400 |
| 2026-07-17 | 66.82 | $145.01 | 2.2M |
| 2026-07-16 | 66.81 | $145.00 | 637400 |
| 2026-07-15 | 66.61 | $144.85 | 1.1M |
| 2026-07-14 | 67.19 | $145.08 | 882000 |
| 2026-07-13 | 67.00 | $144.92 | 748402 |
| 2026-07-10 | 67.18 | $145.00 | 380800 |
| 2026-07-09 | 67.15 | $144.97 | 404400 |
| 2026-07-08 | 68.01 | $145.38 | 685334 |
| 2026-07-07 | 67.40 | $144.75 | 545149 |
| 2026-07-06 | 68.65 | $145.38 | 500400 |
| 2026-07-02 | 68.29 | $144.97 | 1.3M |
| 2026-07-01 | 68.02 | $144.66 | 824032 |
| 2026-06-30 | 69.14 | $145.29 | 522704 |
| 2026-06-29 | 68.62 | $144.62 | 1.3M |
| 2026-06-26 | 68.53 | $144.50 | 2.2M |
| 2026-06-25 | 69.26 | $144.96 | 2.0M |
| 2026-06-24 | 68.83 | $144.34 | 1.7M |
| 2026-06-23 | 69.69 | $144.92 | 2.5M |
| 2026-06-22 | 69.67 | $144.90 | 4.5M |
| 2026-06-18 | 63.24 | $135.84 | 686817 |
| 2026-06-17 | 60.89 | $133.13 | 403700 |
| 2026-06-16 | 60.47 | $132.66 | 279913 |
| 2026-06-15 | 56.51 | $128.44 | 263307 |
| 2026-06-12 | 57.91 | $129.51 | 262453 |
| 2026-06-11 | 55.40 | $126.95 | 273645 |
| 2026-06-10 | 50.96 | $122.85 | 293141 |
| 2026-06-09 | 56.85 | $127.34 | 350317 |
| 2026-06-08 | 52.43 | $123.54 | 300900 |
| 2026-06-05 | 51.12 | $122.49 | 241300 |
| 2026-06-04 | 53.18 | $124.04 | 262100 |
| 2026-06-03 | 52.90 | $123.80 | 328400 |
| 2026-06-02 | 51.82 | $122.85 | 226208 |
| 2026-06-01 | 54.04 | $124.64 | 248600 |
| 2026-05-29 | 56.76 | $126.75 | 215200 |
| 2026-05-28 | 57.27 | $127.14 | 247400 |
| 2026-05-27 | 56.89 | $126.74 | 172520 |
| 2026-05-26 | 55.83 | $125.59 | 290400 |
| 2026-05-22 | 51.02 | $120.75 | 334100 |
| 2026-05-21 | 49.29 | $119.15 | 250749 |
| 2026-05-20 | 50.45 | $120.24 | 227500 |
| 2026-05-19 | 47.21 | $117.24 | 264300 |
| 2026-05-18 | 52.51 | $122.12 | 197700 |
| 2026-05-15 | 54.94 | $124.14 | 233500 |
| 2026-05-14 | 62.81 | $129.91 | 215200 |
| 2026-05-13 | 61.87 | $128.86 | 208900 |
| 2026-05-12 | 60.68 | $127.55 | 301805 |
| 2026-05-11 | 63.62 | $129.60 | 401626 |
| 2026-05-08 | 64.11 | $129.94 | 249600 |
| 2026-05-07 | 62.58 | $128.04 | 279200 |
| 2026-05-06 | 67.38 | $131.39 | 351900 |
| 2026-05-05 | 67.29 | $131.25 | 304474 |
| 2026-05-04 | 60.72 | $123.19 | 511800 |
| 2026-05-01 | 63.06 | $124.76 | 560900 |
| 2026-04-30 | 65.68 | $126.47 | 515649 |
| 2026-04-29 | 55.36 | $116.45 | 210904 |
| 2026-04-28 | 57.74 | $117.90 | 244600 |
| 2026-04-27 | 62.21 | $120.44 | 316841 |
| 2026-04-24 | 61.09 | $119.44 | 220339 |
| 2026-04-23 | 62.41 | $120.19 | 202335 |
| 2026-04-22 | 59.81 | $117.83 | 235000 |
| 2026-04-21 | 55.59 | $114.43 | 281633 |
| 2026-04-20 | 55.61 | $114.44 | 144731 |
| 2026-04-17 | 55.67 | $114.48 | 480418 |
| 2026-04-16 | 50.87 | $110.79 | 265800 |
| 2026-04-15 | 51.54 | $111.26 | 209000 |
| 2026-04-14 | 56.02 | $114.24 | 184720 |
| 2026-04-13 | 56.38 | $114.47 | 240500 |
| 2026-04-10 | 52.79 | $111.60 | 207900 |
| 2026-04-09 | 53.39 | $112.01 | 180400 |
| 2026-04-08 | 50.93 | $110.10 | 392700 |
| 2026-04-07 | 45.37 | $106.21 | 236047 |
| 2026-04-06 | 45.46 | $106.28 | 271600 |
| 2026-04-02 | 47.23 | $107.70 | 308400 |
| 2026-04-01 | 47.62 | $108.02 | 316500 |
| 2026-03-31 | 45.05 | $106.14 | 259400 |
| 2026-03-30 | 38.90 | $102.09 | 344711 |
| 2026-03-27 | 39.70 | $102.85 | 306000 |
| 2026-03-26 | 42.21 | $105.19 | 318600 |
| 2026-03-25 | 43.93 | $106.72 | 216000 |
| 2026-03-24 | 42.87 | $105.99 | 335800 |
| 2026-03-23 | 40.34 | $104.26 | 229744 |
| 2026-03-20 | 34.63 | $100.68 | 656202 |
| 2026-03-19 | 35.99 | $102.17 | 239500 |
| 2026-03-18 | 37.57 | $103.85 | 362542 |
| 2026-03-17 | 38.92 | $105.24 | 298124 |
| 2026-03-16 | 39.54 | $105.88 | 271000 |
| 2026-03-13 | 39.25 | $105.68 | 266213 |
| 2026-03-12 | 40.57 | $107.13 | 467300 |
| 2026-03-11 | 43.66 | $110.32 | 404700 |
| 2026-03-10 | 40.87 | $108.24 | 420807 |
| 2026-03-09 | 42.49 | $109.93 | 654309 |
| 2026-03-06 | 41.93 | $109.49 | 467812 |
| 2026-03-05 | 43.59 | $111.28 | 527100 |
| 2026-03-04 | 44.80 | $112.56 | 360519 |
| 2026-03-03 | 42.12 | $110.31 | 452214 |
| 2026-03-02 | 40.04 | $108.62 | 680228 |
| 2026-02-27 | 38.62 | $107.48 | 1.0M |
| 2026-02-26 | 63.68 | $127.50 | 322925 |
| 2026-02-25 | 62.73 | $126.67 | 416925 |
| 2026-02-24 | 60.66 | $124.92 | 263825 |
| 2026-02-23 | 57.53 | $122.47 | 275200 |
| 2026-02-20 | 65.29 | $126.32 | 230213 |
| 2026-02-19 | 63.10 | $124.54 | 225639 |
| 2026-02-18 | 61.20 | $123.08 | 226800 |
| 2026-02-17 | 65.74 | $125.14 | 167000 |
| 2026-02-13 | 71.44 | $127.47 | 219600 |
| 2026-02-12 | 70.67 | $126.72 | 152200 |
| 2026-02-11 | 73.51 | $127.84 | 147047 |
| 2026-02-10 | 74.34 | $128.17 | 231614 |
| 2026-02-09 | 72.91 | $126.56 | 255415 |
| 2026-02-06 | 71.19 | $124.74 | 312900 |
| 2026-02-05 | 66.89 | $120.83 | 275500 |
| 2026-02-04 | 64.53 | $118.99 | 144214 |
| 2026-02-03 | 63.00 | $117.87 | 133322 |
| 2026-02-02 | 60.87 | $116.38 | 163401 |
| 2026-01-30 | 57.92 | $114.47 | 312000 |
| 2026-01-29 | 58.29 | $114.64 | 185136 |
| 2026-01-28 | 55.76 | $113.05 | 183842 |
| 2026-01-27 | 58.67 | $114.42 | 109023 |
| 2026-01-26 | 57.66 | $113.76 | 206342 |
| 2026-01-23 | 57.27 | $113.50 | 215000 |
| 2026-01-22 | 64.12 | $116.67 | 194223 |
| 2026-01-21 | 65.63 | $117.31 | 208636 |
| 2026-01-20 | 59.42 | $112.92 | 135400 |
| 2026-01-16 | 65.40 | $115.26 | 291600 |
| 2026-01-15 | 66.79 | $115.77 | 351309 |
| 2026-01-14 | 61.49 | $112.30 | 294050 |
| 2026-01-13 | 59.49 | $111.17 | 205420 |
| 2026-01-12 | 58.81 | $110.79 | 161000 |
| 2026-01-09 | 60.41 | $111.42 | 209647 |
| 2026-01-08 | 54.79 | $108.40 | 179504 |
| 2026-01-07 | 52.85 | $107.48 | 232100 |
| 2026-01-06 | 55.30 | $108.48 | 231100 |
| 2026-01-05 | 56.24 | $108.86 | 203513 |
| 2026-01-02 | 52.02 | $106.79 | 216900 |
| 2025-12-31 | 51.00 | $106.32 | 147900 |
| 2025-12-30 | 55.09 | $108.05 | 120804 |
| 2025-12-29 | 58.31 | $109.30 | 171614 |
| 2025-12-26 | 60.95 | $110.28 | 74504 |
| 2025-12-24 | 62.61 | $110.88 | 98744 |
| 2025-12-23 | 63.40 | $111.17 | 120000 |
| 2025-12-22 | 66.27 | $112.22 | 191709 |
| 2025-12-19 | 64.83 | $111.22 | 570532 |
| 2025-12-18 | 62.48 | $109.68 | 255600 |
| 2025-12-17 | 60.04 | $108.20 | 200259 |
| 2025-12-16 | 64.39 | $109.82 | 272602 |
| 2025-12-15 | 64.33 | $109.78 | 242200 |
| 2025-12-12 | 67.21 | $110.84 | 187300 |
| 2025-12-11 | 73.53 | $112.98 | 228400 |
| 2025-12-10 | 70.93 | $110.84 | 288000 |
| 2025-12-09 | 67.26 | $108.26 | 234521 |
| 2025-12-08 | 65.31 | $107.05 | 201000 |
| 2025-12-05 | 66.05 | $107.29 | 228228 |
| 2025-12-04 | 65.85 | $107.16 | 184600 |
| 2025-12-03 | 65.66 | $107.03 | 264402 |
| 2025-12-02 | 64.28 | $106.09 | 213800 |
| 2025-12-01 | 63.82 | $105.78 | 197645 |
| 2025-11-28 | 65.77 | $106.54 | 104300 |
| 2025-11-26 | 65.62 | $106.42 | 385259 |
| 2025-11-25 | 65.31 | $106.18 | 236033 |
| 2025-11-24 | 63.34 | $104.64 | 246884 |
| 2025-11-21 | 60.30 | $102.46 | 220800 |
| 2025-11-20 | 55.38 | $99.41 | 251900 |
| 2025-11-19 | 56.18 | $99.78 | 253006 |
| 2025-11-18 | 53.93 | $98.47 | 193000 |
| 2025-11-17 | 52.85 | $97.85 | 277200 |
| 2025-11-14 | 58.40 | $100.48 | 256400 |
| 2025-11-13 | 61.01 | $101.61 | 349325 |
| 2025-11-12 | 59.10 | $100.37 | 374439 |
| 2025-11-11 | 56.92 | $99.02 | 127130 |
| 2025-11-10 | 59.21 | $100.05 | 138000 |
| 2025-11-07 | 57.69 | $99.08 | 203100 |
| 2025-11-06 | 57.09 | $98.70 | 207300 |
| 2025-11-05 | 61.07 | $100.55 | 182800 |
| 2025-11-04 | 60.70 | $100.29 | 197500 |
| 2025-11-03 | 63.97 | $101.78 | 400243 |
| 2025-10-31 | 64.46 | $102.00 | 507929 |
| 2025-10-30 | 47.70 | $92.25 | 239414 |
| 2025-10-29 | 49.82 | $93.18 | 206200 |
| 2025-10-28 | 50.84 | $93.62 | 129501 |
| 2025-10-27 | 49.28 | $92.92 | 136200 |
| 2025-10-24 | 51.37 | $93.86 | 140500 |
| 2025-10-23 | 49.64 | $93.06 | 138200 |
| 2025-10-22 | 47.99 | $92.31 | 180600 |
| 2025-10-21 | 53.36 | $94.74 | 190001 |
| 2025-10-20 | 51.05 | $93.66 | 146132 |
| 2025-10-17 | 50.14 | $93.24 | 387925 |
| 2025-10-16 | 48.35 | $92.42 | 177825 |
| 2025-10-15 | 49.27 | $92.87 | 208000 |
| 2025-10-14 | 49.55 | $93.01 | 149000 |
| 2025-10-13 | 44.86 | $90.80 | 129902 |
| 2025-10-10 | 40.98 | $89.15 | 187300 |
| 2025-10-09 | 44.60 | $91.15 | 135900 |
| 2025-10-08 | 48.02 | $92.85 | 216200 |
| 2025-10-07 | 43.17 | $90.86 | 336700 |
| 2025-10-06 | 44.15 | $91.36 | 168222 |
| 2025-10-03 | 46.11 | $92.34 | 229700 |
| 2025-10-02 | 46.41 | $92.49 | 189600 |
| 2025-10-01 | 46.76 | $92.67 | 165922 |
| 2025-09-30 | 48.75 | $93.71 | 178200 |
| 2025-09-29 | 45.66 | $92.25 | 204600 |
| 2025-09-26 | 46.33 | $92.62 | 187412 |
| 2025-09-25 | 44.20 | $91.61 | 194043 |
| 2025-09-24 | 48.38 | $93.92 | 218300 |
| 2025-09-23 | 52.32 | $95.86 | 220001 |
| 2025-09-22 | 51.92 | $95.65 | 232300 |
| 2025-09-19 | 52.08 | $95.73 | 580302 |
| 2025-09-18 | 54.46 | $96.93 | 251500 |
| 2025-09-17 | 48.21 | $93.60 | 196740 |
| 2025-09-16 | 49.16 | $94.09 | 163400 |
| 2025-09-15 | 50.95 | $95.02 | 132947 |
| 2025-09-12 | 51.31 | $95.21 | 164300 |
| 2025-09-11 | 57.37 | $98.17 | 235942 |
| 2025-09-10 | 54.03 | $96.25 | 179300 |
| 2025-09-09 | 52.78 | $95.57 | 195600 |
| 2025-09-08 | 55.85 | $97.02 | 205300 |
| 2025-09-05 | 57.20 | $97.64 | 183900 |
| 2025-09-04 | 58.52 | $98.25 | 138408 |
| 2025-09-03 | 54.31 | $95.69 | 159600 |
| 2025-09-02 | 56.13 | $96.55 | 247000 |
| 2025-08-29 | 61.60 | $98.95 | 296500 |
| 2025-08-28 | 62.11 | $99.16 | 282525 |
| 2025-08-27 | 62.08 | $99.14 | 224940 |
| 2025-08-26 | 61.73 | $98.88 | 283905 |
| 2025-08-25 | 61.14 | $98.43 | 195500 |
| 2025-08-22 | 62.96 | $99.32 | 310017 |
| 2025-08-21 | 57.28 | $95.14 | 239000 |
| 2025-08-20 | 58.03 | $95.51 | 262020 |
| 2025-08-19 | 61.13 | $97.02 | 153800 |
| 2025-08-18 | 61.01 | $96.93 | 177600 |
| 2025-08-15 | 60.63 | $96.63 | 284938 |
| 2025-08-14 | 61.56 | $97.12 | 286200 |
| 2025-08-13 | 67.79 | $100.23 | 411000 |
| 2025-08-12 | 66.79 | $99.25 | 324210 |
| 2025-08-11 | 62.56 | $95.53 | 519241 |
| 2025-08-08 | 63.37 | $95.92 | 656124 |
| 2025-08-07 | 44.67 | $85.10 | 452900 |
| 2025-08-06 | 43.66 | $84.70 | 307625 |
| 2025-08-05 | 44.50 | $85.14 | 374900 |
| 2025-08-04 | 41.12 | $83.77 | 231822 |
| 2025-08-01 | 40.84 | $83.66 | 343101 |
| 2025-07-31 | 44.87 | $85.88 | 299608 |
| 2025-07-30 | 47.74 | $87.31 | 303300 |
| 2025-07-29 | 49.19 | $88.00 | 221600 |
| 2025-07-28 | 50.63 | $88.68 | 398800 |
| 2025-07-25 | 56.27 | $91.14 | 232333 |
| 2025-07-24 | 53.74 | $89.87 | 202109 |
| 2025-07-23 | 56.40 | $90.96 | 218874 |
| 2025-07-22 | 52.19 | $88.92 | 291900 |
| 2025-07-21 | 51.23 | $88.48 | 259042 |
| 2025-07-18 | 54.86 | $90.00 | 548549 |
| 2025-07-17 | 55.06 | $90.08 | 286033 |
| 2025-07-16 | 49.96 | $87.67 | 246311 |
| 2025-07-15 | 49.83 | $87.61 | 339700 |
| 2025-07-14 | 53.79 | $89.34 | 266641 |
| 2025-07-11 | 54.72 | $89.73 | 264700 |
| 2025-07-10 | 60.07 | $91.84 | 209600 |
| 2025-07-09 | 59.55 | $91.55 | 196726 |
| 2025-07-08 | 56.75 | $90.02 | 285615 |
| 2025-07-07 | 55.55 | $89.39 | 306938 |
| 2025-07-03 | 57.06 | $90.02 | 112427 |
| 2025-07-02 | 56.43 | $89.67 | 205218 |
| 2025-07-01 | 53.06 | $87.85 | 203200 |
| 2025-06-30 | 50.79 | $86.71 | 276825 |
| 2025-06-27 | 53.59 | $88.01 | 758900 |
| 2025-06-26 | 52.98 | $87.69 | 229400 |
| 2025-06-25 | 48.94 | $85.65 | 407328 |
| 2025-06-24 | 54.08 | $88.02 | 270613 |
| 2025-06-23 | 51.65 | $86.83 | 199622 |
| 2025-06-20 | 47.14 | $84.80 | 391000 |
| 2025-06-18 | 52.15 | $87.00 | 237908 |
| 2025-06-17 | 51.39 | $86.66 | 320800 |
| 2025-06-16 | 48.90 | $85.56 | 326025 |
| 2025-06-13 | 49.49 | $85.83 | 317800 |
| 2025-06-12 | 53.80 | $87.71 | 335400 |
| 2025-06-11 | 57.85 | $89.30 | 154414 |
| 2025-06-10 | 59.42 | $89.89 | 215400 |
| 2025-06-09 | 59.55 | $89.94 | 150838 |
| 2025-06-06 | 58.86 | $89.54 | 174632 |
| 2025-06-05 | 57.81 | $88.92 | 216526 |
| 2025-06-04 | 55.79 | $87.76 | 140911 |
| 2025-06-03 | 56.39 | $88.03 | 121200 |
| 2025-06-02 | 53.42 | $86.33 | 202700 |
| 2025-05-30 | 53.31 | $86.27 | 178800 |
| 2025-05-29 | 53.23 | $86.22 | 135800 |
| 2025-05-28 | 52.97 | $86.06 | 178431 |
| 2025-05-27 | 55.96 | $87.68 | 269913 |
| 2025-05-23 | 51.10 | $84.68 | 162900 |
| 2025-05-22 | 51.26 | $84.77 | 177725 |
| 2025-05-21 | 52.02 | $85.21 | 147100 |
| 2025-05-20 | 55.86 | $87.35 | 150400 |
| 2025-05-19 | 56.80 | $87.86 | 151717 |
| 2025-05-16 | 58.91 | $88.99 | 259715 |
| 2025-05-15 | 57.98 | $88.28 | 208900 |
| 2025-05-14 | 58.47 | $88.56 | 296333 |
| 2025-05-13 | 61.96 | $90.50 | 287943 |
| 2025-05-12 | 62.01 | $90.53 | 263446 |
| 2025-05-09 | 57.89 | $87.00 | 249300 |
| 2025-05-08 | 57.65 | $86.81 | 320722 |
| 2025-05-07 | 51.17 | $82.05 | 556612 |
| 2025-05-06 | 58.13 | $85.97 | 507887 |
| 2025-05-05 | 55.25 | $84.02 | 287348 |
| 2025-05-02 | 55.38 | $84.09 | 219500 |
| 2025-05-01 | 52.28 | $82.05 | 244100 |
| 2025-04-30 | 49.00 | $80.07 | 328037 |
| 2025-04-29 | 49.08 | $80.12 | 205200 |
| 2025-04-28 | 49.16 | $80.17 | 221639 |
| 2025-04-25 | 49.26 | $80.24 | 184900 |
| 2025-04-24 | 49.63 | $80.50 | 183024 |
| 2025-04-23 | 46.38 | $78.27 | 284315 |
| 2025-04-22 | 44.02 | $76.73 | 259830 |
| 2025-04-21 | 41.23 | $74.99 | 241900 |
| 2025-04-17 | 44.11 | $77.39 | 375412 |
| 2025-04-16 | 43.59 | $77.06 | 254947 |
| 2025-04-15 | 44.11 | $77.50 | 207400 |
| 2025-04-14 | 44.63 | $77.96 | 292528 |
| 2025-04-11 | 43.45 | $77.11 | 242800 |
| 2025-04-10 | 40.93 | $75.31 | 394109 |
| 2025-04-09 | 43.92 | $78.20 | 490500 |
| 2025-04-08 | 31.53 | $70.66 | 429014 |
| 2025-04-07 | 32.58 | $71.82 | 428156 |
| 2025-04-04 | 33.09 | $72.39 | 564139 |
| 2025-04-03 | 35.99 | $75.44 | 393100 |
| 2025-04-02 | 42.99 | $81.42 | 332100 |
| 2025-04-01 | 36.63 | $78.17 | 360205 |
| 2025-03-31 | 34.37 | $77.12 | 408419 |
| 2025-03-28 | 37.84 | $79.97 | 423632 |
| 2025-03-27 | 40.43 | $81.88 | 405026 |
| 2025-03-26 | 39.36 | $81.36 | 334800 |
| 2025-03-25 | 40.73 | $82.38 | 423700 |
| 2025-03-24 | 39.69 | $81.85 | 241100 |
| 2025-03-21 | 35.25 | $79.66 | 610238 |
| 2025-03-20 | 36.10 | $80.40 | 248000 |
| 2025-03-19 | 37.77 | $81.82 | 320226 |
| 2025-03-18 | 34.40 | $80.16 | 227441 |
| 2025-03-17 | 35.59 | $81.24 | 276428 |
| 2025-03-14 | 34.50 | $80.69 | 282121 |
| 2025-03-13 | 30.56 | $78.76 | 253000 |
| 2025-03-12 | 31.83 | $80.11 | 331700 |
| 2025-03-11 | 33.18 | $81.50 | 462201 |
| 2025-03-10 | 26.92 | $78.55 | 478184 |
| 2025-03-07 | 27.78 | $79.57 | 403721 |
| 2025-03-06 | 29.39 | $81.43 | 456600 |
| 2025-03-05 | 30.21 | $82.34 | 489400 |
| 2025-03-04 | 24.04 | $79.54 | 474900 |
| 2025-03-03 | 25.46 | $81.40 | 654200 |
| 2025-02-28 | 27.52 | $83.88 | 904200 |
| 2025-02-27 | 36.15 | $91.58 | 277434 |
| 2025-02-26 | 38.83 | $93.37 | 213800 |
| 2025-02-25 | 37.73 | $92.92 | 229800 |
| 2025-02-24 | 35.84 | $92.15 | 302300 |
| 2025-02-21 | 36.96 | $92.96 | 259145 |
| 2025-02-20 | 42.82 | $96.70 | 225517 |
| 2025-02-19 | 46.29 | $98.56 | 229841 |
| 2025-02-18 | 50.31 | $100.49 | 232200 |
| 2025-02-14 | 49.46 | $100.10 | 167100 |
| 2025-02-13 | 50.36 | $100.53 | 217800 |
| 2025-02-12 | 49.28 | $100.00 | 263946 |
| 2025-02-11 | 53.20 | $101.90 | 141500 |
| 2025-02-10 | 54.12 | $102.33 | 156204 |
| 2025-02-07 | 52.99 | $101.70 | 258651 |
| 2025-02-06 | 56.88 | $103.53 | 210017 |
| 2025-02-05 | 55.38 | $102.65 | 220612 |
| 2025-02-04 | 53.11 | $101.36 | 235700 |
| 2025-02-03 | 50.60 | $100.00 | 274600 |
| 2025-01-31 | 53.19 | $101.30 | 278300 |
| 2025-01-30 | 53.96 | $101.68 | 414500 |
| 2025-01-29 | 49.14 | $99.05 | 159600 |
| 2025-01-28 | 47.31 | $98.13 | 182500 |
| 2025-01-27 | 45.33 | $97.16 | 372827 |
| 2025-01-24 | 51.10 | $100.24 | 182510 |
| 2025-01-23 | 51.39 | $100.38 | 159109 |
| 2025-01-22 | 50.95 | $100.14 | 220141 |
| 2025-01-21 | 52.09 | $100.75 | 195717 |
| 2025-01-17 | 46.90 | $97.95 | 550335 |
| 2025-01-16 | 45.02 | $97.02 | 180045 |
| 2025-01-15 | 46.83 | $98.09 | 232945 |
| 2025-01-14 | 42.82 | $96.13 | 396506 |
| 2025-01-13 | 35.34 | $92.96 | 244033 |
| 2025-01-10 | 33.60 | $92.29 | 225506 |
| 2025-01-08 | 37.47 | $94.99 | 221200 |
| 2025-01-07 | 37.60 | $95.08 | 225846 |
| 2025-01-06 | 41.56 | $97.54 | 175132 |
| 2025-01-03 | 43.29 | $98.53 | 211621 |
| 2025-01-02 | 38.69 | $96.66 | 163300 |
| 2024-12-31 | 38.82 | $96.74 | 125400 |
| 2024-12-30 | 39.63 | $97.26 | 125100 |
| 2024-12-27 | 41.64 | $98.53 | 137300 |
| 2024-12-26 | 44.38 | $100.15 | 90501 |
| 2024-12-24 | 44.10 | $100.02 | 58500 |
| 2024-12-23 | 40.63 | $98.43 | 173600 |
| 2024-12-20 | 42.06 | $99.35 | 612600 |
| 2024-12-19 | 41.49 | $99.08 | 394946 |
| 2024-12-18 | 44.10 | $100.77 | 354923 |
| 2024-12-17 | 56.04 | $106.79 | 267847 |
| 2024-12-16 | 58.67 | $107.84 | 186146 |
| 2024-12-13 | 62.10 | $109.14 | 230601 |
| 2024-12-12 | 60.16 | $108.00 | 190746 |
| 2024-12-11 | 60.11 | $107.97 | 214451 |
| 2024-12-10 | 58.58 | $107.06 | 265734 |
| 2024-12-09 | 58.91 | $107.20 | 213147 |
| 2024-12-06 | 61.62 | $108.35 | 195312 |
| 2024-12-05 | 59.77 | $107.14 | 151600 |
| 2024-12-04 | 63.57 | $108.72 | 181479 |
| 2024-12-03 | 63.76 | $108.80 | 497689 |
| 2024-12-02 | 63.46 | $108.57 | 213900 |
| 2024-11-29 | 63.61 | $108.64 | 125100 |
| 2024-11-27 | 62.01 | $107.37 | 178500 |
| 2024-11-26 | 65.15 | $108.83 | 210000 |
| 2024-11-25 | 71.60 | $111.57 | 322416 |
| 2024-11-22 | 70.60 | $110.58 | 273161 |
| 2024-11-21 | 68.20 | $108.34 | 361638 |
| 2024-11-20 | 65.16 | $105.83 | 186700 |
| 2024-11-19 | 64.01 | $104.95 | 238923 |
| 2024-11-18 | 62.27 | $103.65 | 263808 |
| 2024-11-15 | 59.00 | $101.39 | 309031 |
| 2024-11-14 | 64.35 | $103.67 | 251318 |
| 2024-11-13 | 63.68 | $103.18 | 227700 |
| 2024-11-12 | 64.62 | $103.58 | 231500 |
| 2024-11-11 | 71.31 | $106.24 | 277659 |
| 2024-11-08 | 70.75 | $105.72 | 285000 |
| 2024-11-07 | 68.66 | $103.86 | 330850 |
| 2024-11-06 | 67.84 | $103.16 | 686561 |
| 2024-11-05 | 61.71 | $98.65 | 296534 |
| 2024-11-04 | 56.47 | $95.66 | 345400 |
| 2024-11-01 | 52.40 | $93.69 | 229700 |
| 2024-10-31 | 52.30 | $93.64 | 358100 |
| 2024-10-30 | 55.95 | $95.16 | 281600 |
| 2024-10-29 | 54.21 | $94.29 | 215650 |
| 2024-10-28 | 56.98 | $95.42 | 259225 |
| 2024-10-25 | 53.93 | $93.88 | 182936 |
| 2024-10-24 | 53.79 | $93.81 | 218734 |
| 2024-10-23 | 52.48 | $93.15 | 187100 |
| 2024-10-22 | 50.71 | $92.27 | 162428 |
| 2024-10-21 | 53.74 | $93.67 | 238245 |
| 2024-10-18 | 56.62 | $94.93 | 352738 |
| 2024-10-17 | 59.76 | $96.23 | 158025 |
| 2024-10-16 | 60.47 | $96.52 | 162200 |
| 2024-10-15 | 57.20 | $94.56 | 171924 |
| 2024-10-14 | 59.10 | $95.36 | 130600 |
| 2024-10-11 | 57.96 | $94.67 | 115043 |
| 2024-10-10 | 55.55 | $93.26 | 210949 |
| 2024-10-09 | 57.25 | $94.03 | 134014 |
| 2024-10-08 | 55.41 | $92.94 | 166620 |
| 2024-10-07 | 56.49 | $93.45 | 139104 |
| 2024-10-04 | 56.25 | $93.30 | 168037 |
| 2024-10-03 | 52.46 | $91.00 | 154900 |
| 2024-10-02 | 53.67 | $91.63 | 170212 |
| 2024-10-01 | 56.98 | $93.30 | 165000 |
| 2024-09-30 | 60.06 | $94.76 | 158600 |
| 2024-09-27 | 59.69 | $94.50 | 151800 |
| 2024-09-26 | 59.10 | $94.07 | 184600 |
| 2024-09-25 | 58.41 | $93.56 | 211000 |
| 2024-09-24 | 59.23 | $94.00 | 214900 |
| 2024-09-23 | 57.98 | $93.02 | 146428 |
| 2024-09-20 | 58.05 | $93.06 | 961500 |
| 2024-09-19 | 61.90 | $95.27 | 357323 |
| 2024-09-18 | 57.03 | $91.29 | 457600 |
| 2024-09-17 | 58.18 | $91.94 | 174033 |
| 2024-09-16 | 56.75 | $90.82 | 224248 |
| 2024-09-13 | 57.62 | $91.34 | 213000 |
| 2024-09-12 | 52.90 | $87.77 | 214909 |
| 2024-09-11 | 49.12 | $85.26 | 242912 |
| 2024-09-10 | 44.55 | $82.55 | 267600 |
| 2024-09-09 | 43.83 | $82.14 | 248100 |
| 2024-09-06 | 43.21 | $81.78 | 334000 |
| 2024-09-05 | 44.88 | $83.06 | 211442 |
| 2024-09-04 | 46.26 | $84.10 | 206100 |
| 2024-09-03 | 49.21 | $86.23 | 224000 |
| 2024-08-30 | 57.85 | $91.49 | 275412 |
| 2024-08-29 | 56.44 | $90.47 | 341821 |
| 2024-08-28 | 56.44 | $90.47 | 185500 |
| 2024-08-27 | 57.79 | $91.26 | 246500 |
| 2024-08-26 | 60.20 | $92.65 | 339229 |
| 2024-08-23 | 58.74 | $91.41 | 270589 |
| 2024-08-22 | 53.45 | $87.36 | 141400 |
| 2024-08-21 | 53.47 | $87.37 | 181107 |
| 2024-08-20 | 51.60 | $86.02 | 298500 |
| 2024-08-19 | 52.57 | $86.67 | 377943 |
| 2024-08-16 | 48.32 | $83.66 | 165100 |
| 2024-08-15 | 51.03 | $85.54 | 198900 |
| 2024-08-14 | 47.91 | $83.43 | 400426 |
| 2024-08-13 | 47.97 | $83.47 | 234202 |
| 2024-08-12 | 44.91 | $81.43 | 435700 |
| 2024-08-09 | 44.75 | $81.33 | 301700 |
| 2024-08-08 | 45.67 | $82.10 | 340800 |
| 2024-08-07 | 41.22 | $79.11 | 499200 |
| 2024-08-06 | 38.98 | $77.70 | 436800 |
| 2024-08-05 | 36.66 | $76.27 | 512800 |
| 2024-08-02 | 39.51 | $79.12 | 599900 |
| 2024-08-01 | 56.91 | $90.92 | 361200 |
| 2024-07-31 | 61.23 | $92.91 | 309141 |
| 2024-07-30 | 59.50 | $91.73 | 140000 |
| 2024-07-29 | 59.37 | $91.64 | 135146 |
| 2024-07-26 | 60.36 | $92.12 | 129917 |
| 2024-07-25 | 56.96 | $89.73 | 209600 |
| 2024-07-24 | 54.35 | $88.06 | 174100 |
| 2024-07-23 | 63.28 | $92.16 | 314739 |
| 2024-07-22 | 59.23 | $89.55 | 516500 |
| 2024-07-19 | 57.31 | $88.43 | 278410 |
| 2024-07-18 | 58.64 | $89.00 | 160300 |
| 2024-07-17 | 60.28 | $89.70 | 336000 |
| 2024-07-16 | 68.34 | $92.81 | 338300 |
| 2024-07-15 | 60.44 | $87.92 | 278231 |
| 2024-07-12 | 57.96 | $86.70 | 224541 |
| 2024-07-11 | 54.79 | $85.27 | 224600 |
| 2024-07-10 | 47.34 | $82.44 | 159106 |
| 2024-07-09 | 42.92 | $81.04 | 154027 |
| 2024-07-08 | 44.08 | $81.50 | 175008 |
| 2024-07-05 | 44.13 | $81.52 | 185400 |
| 2024-07-03 | 45.28 | $82.00 | 88400 |
| 2024-07-02 | 44.27 | $81.65 | 294739 |
| 2024-07-01 | 41.68 | $80.76 | 309540 |
| 2024-06-28 | 47.98 | $83.41 | 521002 |
| 2024-06-27 | 45.00 | $82.41 | 139200 |
| 2024-06-26 | 45.68 | $82.68 | 309832 |
| 2024-06-25 | 46.11 | $82.86 | 187000 |
| 2024-06-24 | 49.02 | $84.04 | 166500 |
| 2024-06-21 | 48.52 | $83.85 | 611113 |
| 2024-06-20 | 47.42 | $83.42 | 113300 |
| 2024-06-18 | 50.00 | $84.51 | 173407 |
| 2024-06-17 | 50.50 | $84.72 | 128805 |
| 2024-06-14 | 47.85 | $83.60 | 199500 |
| 2024-06-13 | 50.39 | $84.71 | 110525 |
| 2024-06-12 | 50.97 | $84.96 | 151400 |
| 2024-06-11 | 47.31 | $83.37 | 141700 |
| 2024-06-10 | 49.75 | $84.47 | 230400 |
| 2024-06-07 | 47.79 | $83.63 | 112617 |
| 2024-06-06 | 50.30 | $84.76 | 110939 |
| 2024-06-05 | 52.84 | $85.85 | 204717 |
| 2024-06-04 | 48.66 | $84.00 | 171626 |
| 2024-06-03 | 54.07 | $86.20 | 152422 |
| 2024-05-31 | 58.90 | $87.91 | 428422 |
| 2024-05-30 | 60.49 | $88.44 | 402500 |
| 2024-05-29 | 56.37 | $86.49 | 182100 |
| 2024-05-28 | 58.42 | $87.18 | 164909 |
| 2024-05-24 | 58.60 | $87.24 | 219619 |
| 2024-05-23 | 55.04 | $85.58 | 377900 |
| 2024-05-22 | 54.66 | $85.41 | 169800 |
| 2024-05-21 | 57.00 | $86.28 | 199300 |
| 2024-05-20 | 56.79 | $86.18 | 128500 |
| 2024-05-17 | 57.80 | $86.57 | 202001 |
| 2024-05-16 | 58.43 | $86.82 | 175900 |
| 2024-05-15 | 64.93 | $89.24 | 156630 |
| 2024-05-14 | 61.88 | $87.41 | 156526 |
| 2024-05-13 | 62.50 | $87.63 | 108500 |
| 2024-05-10 | 64.40 | $88.31 | 126800 |
| 2024-05-09 | 64.15 | $88.15 | 173500 |
| 2024-05-08 | 63.29 | $87.57 | 174300 |
| 2024-05-07 | 64.00 | $87.85 | 310600 |
| 2024-05-06 | 62.82 | $87.01 | 392606 |
| 2024-05-03 | 60.34 | $85.33 | 560749 |
| 2024-05-02 | 44.06 | $77.60 | 270203 |
| 2024-05-01 | 40.46 | $76.40 | 278100 |
| 2024-04-30 | 39.28 | $76.02 | 169300 |
| 2024-04-29 | 44.07 | $78.22 | 229200 |
| 2024-04-26 | 41.36 | $77.34 | 169126 |
| 2024-04-25 | 39.32 | $76.70 | 258700 |
| 2024-04-24 | 39.64 | $76.86 | 226300 |
| 2024-04-23 | 41.19 | $77.62 | 485305 |
| 2024-04-22 | 36.35 | $76.06 | 484800 |
| 2024-04-19 | 35.77 | $75.88 | 464700 |
| 2024-04-18 | 35.46 | $75.78 | 325200 |
| 2024-04-17 | 37.33 | $76.87 | 262407 |
| 2024-04-16 | 41.41 | $79.02 | 237200 |
| 2024-04-15 | 44.12 | $80.29 | 118301 |
| 2024-04-12 | 44.76 | $80.58 | 190503 |
| 2024-04-11 | 48.31 | $82.14 | 162900 |
| 2024-04-10 | 46.53 | $81.45 | 171330 |
| 2024-04-09 | 51.88 | $83.62 | 143125 |
| 2024-04-08 | 52.92 | $84.01 | 148832 |
| 2024-04-05 | 52.00 | $83.62 | 317713 |
| 2024-04-04 | 48.16 | $82.05 | 471800 |
| 2024-04-03 | 52.07 | $83.60 | 235800 |
| 2024-04-02 | 50.95 | $83.14 | 241903 |
| 2024-04-01 | 53.68 | $84.19 | 162825 |
| 2024-03-28 | 58.41 | $85.86 | 219929 |
| 2024-03-27 | 58.82 | $86.00 | 138300 |
| 2024-03-26 | 56.08 | $84.70 | 128900 |
| 2024-03-25 | 54.76 | $84.10 | 143805 |
| 2024-03-22 | 56.04 | $84.58 | 110000 |
| 2024-03-21 | 57.56 | $85.15 | 187221 |
| 2024-03-20 | 54.17 | $83.51 | 206748 |
| 2024-03-19 | 50.97 | $82.10 | 115100 |
| 2024-03-18 | 47.68 | $80.76 | 155911 |
| 2024-03-15 | 49.67 | $81.60 | 462021 |
| 2024-03-14 | 47.92 | $80.89 | 173115 |
| 2024-03-13 | 51.10 | $82.23 | 169100 |
| 2024-03-12 | 52.70 | $82.88 | 152300 |
| 2024-03-11 | 55.19 | $83.86 | 161524 |
| 2024-03-08 | 57.45 | $84.72 | 214126 |
| 2024-03-07 | 60.15 | $85.71 | 172313 |
| 2024-03-06 | 55.81 | $83.53 | 184500 |
| 2024-03-05 | 55.02 | $83.16 | 223700 |
| 2024-03-04 | 59.65 | $84.85 | 252200 |
| 2024-03-01 | 56.79 | $83.45 | 222846 |
| 2024-02-29 | 55.83 | $83.00 | 278600 |
| 2024-02-28 | 53.08 | $81.74 | 148822 |
| 2024-02-27 | 53.94 | $82.08 | 220600 |
| 2024-02-26 | 51.98 | $81.18 | 308400 |
| 2024-02-23 | 52.28 | $81.31 | 361000 |
| 2024-02-22 | 55.35 | $82.60 | 225100 |
| 2024-02-21 | 52.74 | $81.32 | 182400 |
| 2024-02-20 | 51.90 | $80.92 | 201225 |
| 2024-02-16 | 56.64 | $82.91 | 198400 |
| 2024-02-15 | 59.09 | $83.86 | 286103 |
| 2024-02-14 | 54.09 | $81.34 | 302700 |
| 2024-02-13 | 50.80 | $79.89 | 335931 |
| 2024-02-12 | 64.36 | $84.38 | 193328 |
| 2024-02-09 | 62.54 | $83.52 | 150920 |
| 2024-02-08 | 60.42 | $82.57 | 153900 |
| 2024-02-07 | 58.04 | $81.57 | 168505 |
| 2024-02-06 | 55.43 | $80.54 | 140700 |
| 2024-02-05 | 54.83 | $80.31 | 186800 |
| 2024-02-02 | 56.17 | $80.74 | 126339 |
| 2024-02-01 | 55.93 | $80.64 | 238400 |
| 2024-01-31 | 49.84 | $78.28 | 249900 |
| 2024-01-30 | 55.77 | $80.19 | 140959 |
| 2024-01-29 | 56.26 | $80.34 | 235257 |
| 2024-01-26 | 51.23 | $78.52 | 106519 |
| 2024-01-25 | 50.61 | $78.31 | 237900 |
| 2024-01-24 | 45.47 | $76.68 | 339700 |
| 2024-01-23 | 48.50 | $77.71 | 295135 |
| 2024-01-22 | 55.49 | $79.76 | 307600 |
| 2024-01-19 | 54.67 | $79.49 | 276900 |
| 2024-01-18 | 51.50 | $78.48 | 244200 |
| 2024-01-17 | 47.21 | $77.24 | 256800 |
| 2024-01-16 | 52.64 | $78.76 | 280100 |
| 2024-01-12 | 53.29 | $78.93 | 125900 |
| 2024-01-11 | 52.87 | $78.80 | 148147 |
| 2024-01-10 | 52.94 | $78.82 | 139100 |
| 2024-01-09 | 51.12 | $78.23 | 152500 |
| 2024-01-08 | 54.84 | $79.32 | 152807 |
| 2024-01-05 | 51.94 | $78.37 | 252900 |
| 2024-01-04 | 52.24 | $78.46 | 331600 |
| 2024-01-03 | 54.20 | $79.05 | 218700 |
| 2024-01-02 | 66.10 | $82.03 | 214848 |
| 2023-12-29 | 69.05 | $82.64 | 160400 |
| 2023-12-28 | 73.87 | $83.58 | 128500 |
| 2023-12-27 | 76.18 | $84.01 | 143034 |
| 2023-12-26 | 75.52 | $83.62 | 261600 |
| 2023-12-22 | 75.19 | $83.42 | 162523 |
| 2023-12-21 | 73.42 | $82.40 | 313500 |
| 2023-12-20 | 70.69 | $80.99 | 306531 |
| 2023-12-19 | 71.08 | $81.07 | 371532 |
| 2023-12-18 | 69.23 | $80.16 | 230530 |
| 2023-12-15 | 69.09 | $80.09 | 617500 |
| 2023-12-14 | 69.05 | $80.07 | 348005 |
| 2023-12-13 | 67.49 | $79.28 | 310338 |
| 2023-12-12 | 65.59 | $78.37 | 193000 |
| 2023-12-11 | 66.23 | $78.53 | 128600 |
| 2023-12-08 | 64.66 | $77.77 | 207121 |
| 2023-12-07 | 64.20 | $77.55 | 251500 |
| 2023-12-06 | 61.35 | $76.23 | 156444 |
| 2023-12-05 | 60.79 | $75.98 | 147600 |
| 2023-12-04 | 62.23 | $76.40 | 131800 |
| 2023-12-01 | 59.99 | $75.36 | 222648 |
| 2023-11-30 | 57.31 | $74.20 | 242605 |
| 2023-11-29 | 55.93 | $73.63 | 146000 |
| 2023-11-28 | 54.34 | $72.98 | 177200 |
| 2023-11-27 | 57.03 | $73.87 | 145114 |
| 2023-11-24 | 57.73 | $74.10 | 47729 |
| 2023-11-22 | 58.32 | $74.30 | 144605 |
| 2023-11-21 | 56.72 | $73.54 | 283900 |
| 2023-11-20 | 56.63 | $73.50 | 171000 |
| 2023-11-17 | 58.29 | $74.12 | 292000 |
| 2023-11-16 | 55.18 | $72.57 | 232043 |
| 2023-11-15 | 55.33 | $72.63 | 377400 |
| 2023-11-14 | 58.95 | $74.04 | 339100 |
| 2023-11-13 | 50.80 | $70.28 | 348400 |
| 2023-11-10 | 48.25 | $69.30 | 267708 |
| 2023-11-09 | 44.47 | $67.94 | 252816 |
| 2023-11-08 | 44.51 | $67.96 | 251100 |
| 2023-11-07 | 42.18 | $67.13 | 376100 |
| 2023-11-06 | 43.91 | $67.95 | 490830 |
| 2023-11-03 | 43.13 | $67.66 | 509403 |
| 2023-11-02 | 35.70 | $65.14 | 713800 |
| 2023-11-01 | 45.63 | $69.56 | 168800 |
| 2023-10-31 | 43.99 | $69.07 | 129800 |
| 2023-10-30 | 42.30 | $68.57 | 150400 |
| 2023-10-27 | 36.48 | $66.97 | 157000 |
| 2023-10-26 | 38.53 | $67.86 | 158811 |
| 2023-10-25 | 37.79 | $67.66 | 106548 |
| 2023-10-24 | 39.07 | $68.23 | 124348 |
| 2023-10-23 | 39.93 | $68.61 | 219500 |
| 2023-10-20 | 39.93 | $68.61 | 276700 |
| 2023-10-19 | 39.90 | $68.60 | 243200 |
| 2023-10-18 | 41.17 | $69.22 | 242700 |
| 2023-10-17 | 45.97 | $71.36 | 321222 |
| 2023-10-16 | 40.46 | $69.57 | 109700 |
| 2023-10-13 | 35.69 | $68.20 | 171600 |
| 2023-10-12 | 37.65 | $69.14 | 214900 |
| 2023-10-11 | 44.35 | $71.85 | 114244 |
| 2023-10-10 | 41.73 | $71.13 | 333615 |
| 2023-10-09 | 40.52 | $70.80 | 116108 |
| 2023-10-06 | 42.03 | $71.40 | 221749 |
| 2023-10-05 | 40.15 | $70.87 | 329800 |
| 2023-10-04 | 40.18 | $70.88 | 190800 |
| 2023-10-03 | 38.16 | $70.29 | 227900 |
| 2023-10-02 | 38.26 | $70.34 | 390100 |
| 2023-09-29 | 41.62 | $71.90 | 297516 |
| 2023-09-28 | 47.30 | $74.15 | 386300 |
| 2023-09-27 | 46.93 | $74.03 | 173415 |
| 2023-09-26 | 44.42 | $73.21 | 367100 |
| 2023-09-25 | 46.17 | $73.90 | 137900 |
| 2023-09-22 | 45.19 | $73.57 | 180712 |
| 2023-09-21 | 42.38 | $72.64 | 170600 |
| 2023-09-20 | 45.09 | $73.79 | 142400 |
| 2023-09-19 | 48.92 | $75.27 | 139600 |
| 2023-09-18 | 47.61 | $74.81 | 103735 |
| 2023-09-15 | 47.44 | $74.75 | 633525 |
| 2023-09-14 | 47.98 | $74.97 | 152107 |
| 2023-09-13 | 45.37 | $73.99 | 188649 |
| 2023-09-12 | 49.77 | $75.81 | 142701 |
| 2023-09-11 | 48.25 | $75.23 | 158934 |
| 2023-09-08 | 47.05 | $74.77 | 161308 |
| 2023-09-07 | 49.18 | $75.67 | 190400 |
| 2023-09-06 | 48.31 | $75.32 | 204900 |
| 2023-09-05 | 44.71 | $73.91 | 291907 |
| 2023-09-01 | 58.06 | $78.81 | 107200 |
| 2023-08-31 | 56.57 | $78.22 | 194400 |
| 2023-08-30 | 57.86 | $78.61 | 152500 |
| 2023-08-29 | 55.36 | $77.60 | 90630 |
| 2023-08-28 | 53.29 | $76.80 | 86500 |
| 2023-08-25 | 52.52 | $76.51 | 122004 |
| 2023-08-24 | 48.33 | $74.99 | 175225 |
| 2023-08-23 | 53.01 | $76.59 | 87244 |
| 2023-08-22 | 50.69 | $75.77 | 113600 |
| 2023-08-21 | 51.51 | $76.05 | 151902 |
| 2023-08-18 | 49.18 | $75.22 | 147047 |
| 2023-08-17 | 49.84 | $75.46 | 210739 |
| 2023-08-16 | 53.56 | $76.77 | 228300 |
| 2023-08-15 | 58.58 | $78.35 | 223105 |
| 2023-08-14 | 55.82 | $77.24 | 182000 |
| 2023-08-11 | 59.96 | $78.45 | 216700 |
| 2023-08-10 | 57.35 | $77.40 | 196244 |
| 2023-08-09 | 56.37 | $77.02 | 278350 |
| 2023-08-08 | 54.42 | $76.27 | 256500 |
| 2023-08-07 | 61.28 | $78.24 | 270500 |
| 2023-08-04 | 60.68 | $77.99 | 451100 |
| 2023-08-03 | 55.54 | $76.02 | 296600 |
| 2023-08-02 | 55.82 | $76.10 | 240533 |
| 2023-08-01 | 58.17 | $76.77 | 401420 |
| 2023-07-31 | 59.63 | $77.18 | 160900 |
| 2023-07-28 | 54.80 | $75.34 | 370844 |
| 2023-07-27 | 53.00 | $74.72 | 197700 |
| 2023-07-26 | 58.77 | $76.33 | 224224 |
| 2023-07-25 | 57.88 | $76.00 | 229126 |
| 2023-07-24 | 57.83 | $75.98 | 196200 |
| 2023-07-21 | 56.91 | $75.62 | 268400 |
| 2023-07-20 | 58.52 | $76.10 | 172300 |
| 2023-07-19 | 57.57 | $75.70 | 519300 |
| 2023-07-18 | 62.00 | $77.01 | 146400 |
| 2023-07-17 | 59.47 | $75.89 | 461300 |
| 2023-07-14 | 58.55 | $75.50 | 245523 |
| 2023-07-13 | 61.35 | $76.33 | 428313 |
| 2023-07-12 | 61.49 | $76.37 | 324629 |
| 2023-07-11 | 63.89 | $77.09 | 148700 |
| 2023-07-10 | 62.70 | $76.47 | 199320 |
| 2023-07-07 | 60.69 | $75.46 | 263200 |
| 2023-07-06 | 59.21 | $74.74 | 197185 |
| 2023-07-05 | 63.72 | $76.16 | 237142 |
| 2023-07-03 | 64.54 | $76.41 | 94017 |
| 2023-06-30 | 63.39 | $75.77 | 212368 |
| 2023-06-29 | 62.76 | $75.42 | 176200 |
| 2023-06-28 | 60.43 | $74.15 | 267800 |
| 2023-06-27 | 60.51 | $74.18 | 596400 |
| 2023-06-26 | 56.12 | $71.94 | 183562 |
| 2023-06-23 | 55.39 | $71.59 | 991428 |
| 2023-06-22 | 62.50 | $74.09 | 312313 |
| 2023-06-21 | 65.07 | $74.90 | 280317 |
| 2023-06-20 | 62.03 | $73.24 | 392700 |
| 2023-06-16 | 58.47 | $71.52 | 987300 |
| 2023-06-15 | 60.25 | $72.09 | 237019 |
| 2023-06-14 | 63.94 | $73.23 | 254000 |
| 2023-06-13 | 66.28 | $73.92 | 254945 |
| 2023-06-12 | 65.16 | $73.28 | 216400 |
| 2023-06-09 | 64.98 | $73.18 | 235432 |
| 2023-06-08 | 65.45 | $73.33 | 182130 |
| 2023-06-07 | 66.19 | $73.58 | 373700 |
| 2023-06-06 | 60.53 | $70.27 | 356739 |
| 2023-06-05 | 56.56 | $68.37 | 198331 |
| 2023-06-02 | 61.98 | $70.11 | 179000 |
| 2023-06-01 | 53.40 | $66.59 | 188600 |
| 2023-05-31 | 50.60 | $65.66 | 195221 |
| 2023-05-30 | 53.28 | $66.48 | 151200 |
| 2023-05-26 | 55.92 | $67.25 | 213638 |
| 2023-05-25 | 55.60 | $67.13 | 200340 |
| 2023-05-24 | 54.67 | $66.78 | 188602 |
| 2023-05-23 | 60.98 | $68.60 | 180000 |
| 2023-05-22 | 61.53 | $68.75 | 170307 |
| 2023-05-19 | 62.00 | $68.88 | 119300 |
| 2023-05-18 | 63.90 | $69.42 | 175800 |
| 2023-05-17 | 65.46 | $69.86 | 192708 |
| 2023-05-16 | 62.41 | $68.32 | 194600 |
| 2023-05-15 | 63.49 | $68.63 | 95332 |
| 2023-05-12 | 64.37 | $68.89 | 165800 |
| 2023-05-11 | 63.55 | $68.45 | 176500 |
| 2023-05-10 | 65.39 | $69.02 | 114300 |
| 2023-05-09 | 64.02 | $68.23 | 194827 |
| 2023-05-08 | 63.29 | $67.81 | 194601 |
| 2023-05-05 | 62.23 | $67.20 | 213800 |
| 2023-05-04 | 61.44 | $66.75 | 305100 |
| 2023-05-03 | 63.78 | $67.59 | 256200 |
| 2023-05-02 | 68.89 | $69.31 | 414840 |
| 2023-05-01 | 69.31 | $69.45 | 331123 |
| 2023-04-28 | 66.62 | $67.54 | 370400 |
| 2023-04-27 | 50.09 | $59.95 | 170226 |
| 2023-04-26 | 44.52 | $58.33 | 175500 |
| 2023-04-25 | 45.54 | $58.67 | 173611 |
| 2023-04-24 | 47.98 | $59.47 | 97818 |
| 2023-04-21 | 50.93 | $60.38 | 159207 |
| 2023-04-20 | 50.71 | $60.31 | 116600 |
| 2023-04-19 | 49.31 | $59.86 | 176600 |
| 2023-04-18 | 49.12 | $59.80 | 93700 |
| 2023-04-17 | 50.07 | $60.13 | 92500 |
| 2023-04-14 | 49.45 | $59.91 | 98100 |
| 2023-04-13 | 50.47 | $60.29 | 128500 |
| 2023-04-12 | 52.19 | $60.93 | 90900 |
| 2023-04-11 | 51.43 | $60.62 | 177632 |
| 2023-04-10 | 49.43 | $59.81 | 161205 |
| 2023-04-06 | 46.51 | $58.68 | 184422 |
| 2023-04-05 | 45.48 | $58.29 | 346648 |
| 2023-04-04 | 50.09 | $60.25 | 199500 |
| 2023-04-03 | 57.31 | $62.81 | 205900 |
| 2023-03-31 | 58.25 | $63.11 | 256724 |
| 2023-03-30 | 54.72 | $61.60 | 143425 |
| 2023-03-29 | 53.86 | $61.25 | 134400 |
| 2023-03-28 | 54.19 | $61.37 | 243900 |
| 2023-03-27 | 52.96 | $60.84 | 166519 |
| 2023-03-24 | 52.51 | $60.64 | 454425 |
| 2023-03-23 | 53.64 | $61.10 | 225021 |
| 2023-03-22 | 51.75 | $60.22 | 211724 |
| 2023-03-21 | 58.18 | $62.72 | 244231 |
| 2023-03-20 | 55.10 | $61.27 | 300143 |
| 2023-03-17 | 54.58 | $61.03 | 895946 |
| 2023-03-16 | 58.65 | $62.53 | 508947 |
| 2023-03-15 | 51.66 | $59.47 | 1.2M |
| 2023-03-14 | 44.40 | $56.98 | 1.3M |
| 2023-03-13 | 44.53 | $57.03 | 371600 |
| 2023-03-10 | 47.04 | $58.01 | 256535 |
| 2023-03-09 | 51.78 | $59.68 | 120900 |
| 2023-03-08 | 55.13 | $60.74 | 142200 |
| 2023-03-07 | 56.08 | $61.03 | 239930 |
| 2023-03-06 | 55.93 | $60.97 | 276622 |
| 2023-03-03 | 57.68 | $61.54 | 373800 |
| 2023-03-02 | 57.64 | $61.52 | 260002 |
| 2023-03-01 | 56.54 | $61.01 | 303014 |
| 2023-02-28 | 55.65 | $60.60 | 655644 |
| 2023-02-27 | 60.89 | $62.43 | 357300 |
| 2023-02-24 | 62.35 | $62.91 | 539500 |
| 2023-02-23 | 49.33 | $57.50 | 147400 |
| 2023-02-22 | 47.90 | $57.05 | 192500 |
| 2023-02-21 | 45.81 | $56.40 | 164809 |
| 2023-02-17 | 52.18 | $58.48 | 137444 |
| 2023-02-16 | 54.93 | $59.27 | 132300 |
| 2023-02-15 | 56.03 | $59.58 | 108100 |
| 2023-02-14 | 52.34 | $58.32 | 85934 |
| 2023-02-13 | 52.34 | $58.32 | 106000 |
| 2023-02-10 | 50.18 | $57.60 | 71100 |
| 2023-02-09 | 50.57 | $57.73 | 87400 |
| 2023-02-08 | 54.60 | $59.02 | 115300 |
| 2023-02-07 | 56.32 | $59.54 | 149400 |
| 2023-02-06 | 53.37 | $58.44 | 99404 |
| 2023-02-03 | 56.54 | $59.40 | 194600 |
| 2023-02-02 | 58.92 | $60.09 | 174846 |
| 2023-02-01 | 55.87 | $58.90 | 189400 |
| 2023-01-31 | 57.12 | $59.27 | 302622 |
| 2023-01-30 | 54.84 | $58.39 | 154300 |
| 2023-01-27 | 54.70 | $58.34 | 152200 |
| 2023-01-26 | 53.16 | $57.74 | 133748 |
| 2023-01-25 | 48.59 | $56.09 | 247815 |
| 2023-01-24 | 47.40 | $55.69 | 110814 |
| 2023-01-23 | 47.74 | $55.82 | 136836 |
| 2023-01-20 | 45.07 | $54.89 | 162400 |
| 2023-01-19 | 45.40 | $55.03 | 125710 |
| 2023-01-18 | 48.53 | $56.32 | 272801 |
| 2023-01-17 | 52.10 | $57.67 | 131144 |
| 2023-01-13 | 54.98 | $58.68 | 108929 |
| 2023-01-12 | 54.79 | $58.60 | 164700 |
| 2023-01-11 | 52.90 | $57.79 | 168846 |
| 2023-01-10 | 46.92 | $55.49 | 192800 |
| 2023-01-09 | 40.17 | $53.34 | 476139 |
| 2023-01-06 | 41.09 | $53.74 | 289515 |
| 2023-01-05 | 35.34 | $52.11 | 178028 |
| 2023-01-04 | 37.54 | $53.14 | 172231 |
| 2023-01-03 | 39.51 | $54.01 | 295702 |
| 2022-12-30 | 40.28 | $54.34 | 176044 |
| 2022-12-29 | 41.79 | $54.99 | 165149 |
| 2022-12-28 | 38.66 | $54.06 | 118422 |
| 2022-12-27 | 41.68 | $55.38 | 78800 |
| 2022-12-23 | 42.42 | $55.69 | 83300 |
| 2022-12-22 | 40.84 | $55.20 | 136623 |
| 2022-12-21 | 40.93 | $55.24 | 196149 |
| 2022-12-20 | 41.80 | $55.65 | 231900 |
| 2022-12-19 | 41.62 | $55.59 | 233042 |
| 2022-12-16 | 38.58 | $54.53 | 1.6M |
| 2022-12-15 | 40.49 | $55.54 | 171000 |
| 2022-12-14 | 44.51 | $57.48 | 210036 |
| 2022-12-13 | 45.41 | $57.89 | 217622 |
| 2022-12-12 | 48.47 | $59.23 | 180521 |
| 2022-12-09 | 47.77 | $58.95 | 157600 |
| 2022-12-08 | 48.46 | $59.26 | 104800 |
| 2022-12-07 | 46.13 | $58.28 | 162802 |
| 2022-12-06 | 52.01 | $60.85 | 201100 |
| 2022-12-05 | 52.90 | $61.21 | 285200 |
| 2022-12-02 | 57.63 | $63.01 | 204518 |
| 2022-12-01 | 57.12 | $62.76 | 282900 |
| 2022-11-30 | 53.64 | $61.10 | 247545 |
| 2022-11-29 | 48.67 | $59.02 | 145300 |
| 2022-11-28 | 46.76 | $58.29 | 145405 |
| 2022-11-25 | 49.36 | $59.38 | 66500 |
| 2022-11-23 | 48.08 | $58.87 | 160300 |
| 2022-11-22 | 49.91 | $59.65 | 128700 |
| 2022-11-21 | 51.52 | $60.32 | 167100 |
| 2022-11-18 | 49.44 | $59.42 | 182035 |
| 2022-11-17 | 48.75 | $59.12 | 178345 |
| 2022-11-16 | 48.94 | $59.21 | 261600 |
| 2022-11-15 | 49.85 | $59.65 | 139400 |
| 2022-11-14 | 48.40 | $58.95 | 215800 |
| 2022-11-11 | 48.10 | $58.80 | 252600 |
| 2022-11-10 | 45.67 | $57.61 | 244800 |
| 2022-11-09 | 41.84 | $55.84 | 213009 |
| 2022-11-08 | 42.80 | $56.43 | 425800 |
| 2022-11-07 | 47.89 | $59.32 | 171339 |
| 2022-11-04 | 50.56 | $60.67 | 186325 |
| 2022-11-03 | 55.80 | $63.06 | 259740 |
| 2022-11-02 | 54.98 | $62.62 | 218514 |
| 2022-11-01 | 60.29 | $64.83 | 142300 |
| 2022-10-31 | 59.22 | $64.20 | 218858 |
| 2022-10-28 | 60.14 | $64.58 | 292244 |
| 2022-10-27 | 56.79 | $62.59 | 122233 |
| 2022-10-26 | 55.41 | $61.82 | 152748 |
| 2022-10-25 | 55.58 | $61.90 | 147900 |
| 2022-10-24 | 52.76 | $60.31 | 95200 |
| 2022-10-21 | 52.14 | $59.97 | 139205 |
| 2022-10-20 | 49.27 | $58.42 | 180600 |
| 2022-10-19 | 52.44 | $60.06 | 137000 |
| 2022-10-18 | 55.84 | $61.70 | 297144 |
| 2022-10-17 | 50.87 | $59.01 | 262400 |
| 2022-10-14 | 47.33 | $57.32 | 170510 |
| 2022-10-13 | 51.84 | $59.47 | 292100 |
| 2022-10-12 | 49.92 | $58.56 | 344411 |
| 2022-10-11 | 59.81 | $62.53 | 366048 |
| 2022-10-10 | 56.84 | $61.08 | 108100 |
| 2022-10-07 | 57.31 | $61.25 | 176500 |
| 2022-10-06 | 60.21 | $62.29 | 171737 |
| 2022-10-05 | 61.81 | $62.85 | 183347 |
| 2022-10-04 | 63.73 | $63.52 | 364647 |
| 2022-10-03 | 58.26 | $60.55 | 331815 |
| 2022-09-30 | 50.16 | $57.18 | 426521 |
| 2022-09-29 | 48.67 | $56.65 | 190200 |
| 2022-09-28 | 48.96 | $56.76 | 277429 |
| 2022-09-27 | 43.43 | $54.85 | 211100 |
| 2022-09-26 | 41.44 | $54.22 | 131720 |
| 2022-09-23 | 42.13 | $54.53 | 114443 |
| 2022-09-22 | 47.67 | $56.80 | 187537 |
| 2022-09-21 | 48.99 | $57.29 | 112236 |
| 2022-09-20 | 49.23 | $57.38 | 141000 |
| 2022-09-19 | 51.14 | $58.11 | 143900 |
| 2022-09-16 | 45.76 | $56.15 | 382000 |
| 2022-09-15 | 47.88 | $56.98 | 204823 |
| 2022-09-14 | 48.06 | $57.05 | 119400 |
| 2022-09-13 | 48.90 | $57.39 | 111336 |
| 2022-09-12 | 55.16 | $59.71 | 118627 |
| 2022-09-09 | 53.51 | $59.03 | 84819 |
| 2022-09-08 | 53.31 | $58.95 | 106300 |
| 2022-09-07 | 54.17 | $59.27 | 185233 |
| 2022-09-06 | 49.19 | $57.21 | 201200 |
| 2022-09-02 | 46.99 | $56.38 | 157147 |
| 2022-09-01 | 49.67 | $57.47 | 195813 |
| 2022-08-31 | 52.23 | $58.45 | 283428 |
| 2022-08-30 | 55.69 | $59.70 | 158207 |
| 2022-08-29 | 59.37 | $60.93 | 136200 |
| 2022-08-26 | 62.94 | $62.04 | 96300 |
| 2022-08-25 | 70.81 | $64.20 | 104338 |
| 2022-08-24 | 68.21 | $62.71 | 112800 |
| 2022-08-23 | 67.71 | $62.44 | 132300 |
| 2022-08-22 | 67.68 | $62.42 | 140100 |
| 2022-08-19 | 74.95 | $64.28 | 216600 |
| 2022-08-18 | 75.49 | $64.41 | 143100 |
| 2022-08-17 | 74.21 | $63.46 | 305500 |
| 2022-08-16 | 79.42 | $64.71 | 179947 |
| 2022-08-15 | 80.63 | $64.99 | 159500 |
| 2022-08-12 | 80.48 | $64.84 | 176623 |
| 2022-08-11 | 79.34 | $63.72 | 144006 |
| 2022-08-10 | 80.70 | $64.06 | 163805 |
| 2022-08-09 | 78.58 | $62.00 | 252125 |
| 2022-08-08 | 78.44 | $61.87 | 344300 |
| 2022-08-05 | 76.84 | $60.44 | 246100 |
| 2022-08-04 | 74.98 | $58.93 | 303424 |
| 2022-08-03 | 59.23 | $51.30 | 108635 |
| 2022-08-02 | 61.54 | $51.78 | 144200 |
| 2022-08-01 | 63.21 | $52.12 | 120600 |
| 2022-07-29 | 61.58 | $51.56 | 143445 |
| 2022-07-28 | 61.23 | $51.44 | 162300 |
| 2022-07-27 | 55.70 | $49.70 | 110717 |
| 2022-07-26 | 52.72 | $48.89 | 105300 |
| 2022-07-25 | 51.26 | $48.51 | 121000 |
| 2022-07-22 | 50.26 | $48.25 | 144033 |
| 2022-07-21 | 52.75 | $48.88 | 163300 |
| 2022-07-20 | 49.30 | $47.97 | 263900 |
| 2022-07-19 | 45.61 | $47.08 | 218208 |
| 2022-07-18 | 38.97 | $45.68 | 109900 |
| 2022-07-15 | 39.17 | $45.74 | 156822 |
| 2022-07-14 | 34.23 | $44.79 | 103800 |
| 2022-07-13 | 33.85 | $44.72 | 91722 |
| 2022-07-12 | 34.63 | $45.01 | 142547 |
| 2022-07-11 | 34.84 | $45.09 | 78249 |
| 2022-07-08 | 35.87 | $45.49 | 103613 |
| 2022-07-07 | 36.41 | $45.70 | 100200 |
| 2022-07-06 | 35.13 | $45.41 | 131500 |
| 2022-07-05 | 36.93 | $46.15 | 218203 |
| 2022-07-01 | 37.33 | $46.31 | 145500 |
| 2022-06-30 | 37.61 | $46.43 | 201400 |
| 2022-06-29 | 34.85 | $45.73 | 107301 |
| 2022-06-28 | 36.54 | $46.50 | 181200 |
| 2022-06-27 | 38.26 | $47.25 | 197200 |
| 2022-06-24 | 37.29 | $46.99 | 586025 |
| 2022-06-23 | 33.63 | $46.03 | 166200 |
| 2022-06-22 | 34.17 | $46.30 | 166216 |
| 2022-06-21 | 35.35 | $46.90 | 223032 |
| 2022-06-17 | 33.38 | $46.36 | 438600 |
| 2022-06-16 | 29.89 | $45.43 | 343700 |
| 2022-06-15 | 39.79 | $50.08 | 178600 |
| 2022-06-14 | 40.01 | $50.16 | 136000 |
| 2022-06-13 | 40.29 | $50.27 | 195400 |
| 2022-06-10 | 47.14 | $52.62 | 108734 |
| 2022-06-09 | 51.23 | $53.78 | 169400 |
| 2022-06-08 | 50.63 | $53.61 | 101116 |
| 2022-06-07 | 53.56 | $54.41 | 106140 |
| 2022-06-06 | 54.23 | $54.59 | 190900 |
| 2022-06-03 | 50.08 | $53.33 | 112027 |
| 2022-06-02 | 51.41 | $53.71 | 135545 |
| 2022-06-01 | 48.68 | $52.91 | 114300 |
| 2022-05-31 | 48.54 | $52.87 | 177144 |
| 2022-05-27 | 54.05 | $54.47 | 252543 |
| 2022-05-26 | 47.38 | $52.59 | 111900 |
| 2022-05-25 | 44.71 | $51.93 | 126400 |
| 2022-05-24 | 44.42 | $51.86 | 206719 |
| 2022-05-23 | 43.95 | $51.74 | 171535 |
| 2022-05-20 | 45.69 | $52.31 | 167900 |
| 2022-05-19 | 50.84 | $53.84 | 266921 |
| 2022-05-18 | 50.32 | $53.69 | 299218 |
| 2022-05-17 | 49.88 | $53.56 | 228124 |
| 2022-05-16 | 43.85 | $51.89 | 141339 |
| 2022-05-13 | 44.68 | $52.16 | 202000 |
| 2022-05-12 | 42.15 | $51.50 | 308800 |
| 2022-05-11 | 37.45 | $50.36 | 221820 |
| 2022-05-10 | 37.29 | $50.32 | 214700 |
| 2022-05-09 | 38.42 | $50.78 | 196114 |
| 2022-05-06 | 42.79 | $52.40 | 208347 |
| 2022-05-05 | 44.76 | $53.06 | 120539 |
| 2022-05-04 | 54.74 | $55.81 | 311900 |
| 2022-05-03 | 51.16 | $54.86 | 181401 |
| 2022-05-02 | 48.82 | $54.28 | 338400 |
| 2022-04-29 | 45.62 | $53.53 | 283800 |
| 2022-04-28 | 43.84 | $53.13 | 146500 |
| 2022-04-27 | 41.42 | $52.60 | 201700 |
| 2022-04-26 | 43.12 | $53.11 | 248200 |
| 2022-04-25 | 45.62 | $53.83 | 213102 |
| 2022-04-22 | 47.10 | $54.24 | 195810 |
| 2022-04-21 | 49.09 | $54.78 | 306744 |
| 2022-04-20 | 54.35 | $56.08 | 303400 |
| 2022-04-19 | 54.10 | $56.01 | 139400 |
| 2022-04-18 | 49.86 | $54.88 | 160312 |
| 2022-04-14 | 48.09 | $54.44 | 142913 |
| 2022-04-13 | 51.09 | $55.21 | 169600 |
| 2022-04-12 | 51.65 | $55.35 | 177044 |
| 2022-04-11 | 49.79 | $54.85 | 254011 |
| 2022-04-08 | 49.65 | $54.81 | 198811 |
| 2022-04-07 | 52.34 | $55.55 | 220500 |
| 2022-04-06 | 51.46 | $55.29 | 238200 |
| 2022-04-05 | 53.67 | $55.90 | 219700 |
| 2022-04-04 | 59.06 | $57.27 | 234100 |
| 2022-04-01 | 62.23 | $58.00 | 323829 |
| 2022-03-31 | 60.15 | $57.25 | 330500 |
| 2022-03-30 | 60.53 | $57.34 | 276145 |
| 2022-03-29 | 63.28 | $57.99 | 330025 |
| 2022-03-28 | 63.13 | $57.93 | 169219 |
| 2022-03-25 | 63.98 | $58.14 | 209000 |
| 2022-03-24 | 62.47 | $57.48 | 263500 |
| 2022-03-23 | 61.21 | $56.94 | 142800 |
| 2022-03-22 | 65.11 | $57.95 | 342902 |
| 2022-03-21 | 66.87 | $58.39 | 221300 |
| 2022-03-18 | 65.01 | $57.48 | 510687 |
| 2022-03-17 | 66.98 | $57.98 | 199100 |
| 2022-03-16 | 68.07 | $58.26 | 508708 |
| 2022-03-15 | 65.79 | $57.06 | 241042 |
| 2022-03-14 | 66.66 | $57.29 | 305904 |
| 2022-03-11 | 67.47 | $57.51 | 438441 |
| 2022-03-10 | 68.47 | $57.79 | 273200 |
| 2022-03-09 | 67.74 | $57.34 | 340700 |
| 2022-03-08 | 65.78 | $56.17 | 459502 |
| 2022-03-07 | 63.12 | $54.71 | 580800 |
| 2022-03-04 | 62.68 | $54.48 | 264200 |
| 2022-03-03 | 62.75 | $54.50 | 271500 |
| 2022-03-02 | 62.80 | $54.52 | 307400 |
| 2022-03-01 | 58.22 | $52.02 | 297200 |
| 2022-02-28 | 60.05 | $52.67 | 356500 |
| 2022-02-25 | 57.78 | $51.50 | 268941 |
| 2022-02-24 | 52.84 | $49.23 | 419834 |
| 2022-02-23 | 44.19 | $46.06 | 201719 |
| 2022-02-22 | 45.80 | $46.70 | 149000 |
| 2022-02-18 | 47.39 | $47.32 | 227921 |
| 2022-02-17 | 49.26 | $48.03 | 305435 |
| 2022-02-16 | 48.91 | $47.90 | 188346 |
| 2022-02-15 | 45.63 | $46.70 | 118118 |
| 2022-02-14 | 41.53 | $45.32 | 518913 |
| 2022-02-11 | 37.81 | $44.17 | 213500 |
| 2022-02-10 | 36.11 | $43.66 | 233400 |
| 2022-02-09 | 40.11 | $45.61 | 480500 |
| 2022-02-08 | 37.79 | $44.92 | 250317 |
| 2022-02-07 | 36.02 | $44.40 | 131300 |
| 2022-02-04 | 35.03 | $44.11 | 184637 |
| 2022-02-03 | 36.37 | $44.84 | 163700 |
| 2022-02-02 | 37.45 | $45.42 | 185313 |
| 2022-02-01 | 39.49 | $46.49 | 200800 |
| 2022-01-31 | 39.82 | $46.66 | 221500 |
| 2022-01-28 | 37.65 | $45.91 | 232700 |
| 2022-01-27 | 34.34 | $44.81 | 315140 |
| 2022-01-26 | 38.15 | $46.99 | 152126 |
| 2022-01-25 | 41.11 | $48.48 | 168715 |
| 2022-01-24 | 42.46 | $49.12 | 184812 |
| 2022-01-21 | 38.71 | $47.86 | 186609 |
| 2022-01-20 | 39.86 | $48.45 | 275800 |
| 2022-01-19 | 45.18 | $50.90 | 223215 |
| 2022-01-18 | 49.66 | $52.64 | 269512 |
| 2022-01-14 | 49.02 | $52.41 | 265700 |
| 2022-01-13 | 48.59 | $52.25 | 247400 |
| 2022-01-12 | 41.94 | $49.95 | 183835 |
| 2022-01-11 | 43.50 | $50.62 | 110700 |
| 2022-01-10 | 43.52 | $50.63 | 173845 |
| 2022-01-07 | 45.17 | $51.36 | 170400 |
| 2022-01-06 | 48.30 | $52.67 | 116600 |
| 2022-01-05 | 49.97 | $53.34 | 113204 |
| 2022-01-04 | 54.28 | $54.95 | 155724 |
| 2022-01-03 | 50.78 | $53.55 | 178800 |
| 2021-12-31 | 48.50 | $52.70 | 159235 |
| 2021-12-30 | 46.71 | $52.05 | 147700 |
| 2021-12-29 | 48.92 | $52.94 | 120911 |
| 2021-12-28 | 47.02 | $52.23 | 84838 |
| 2021-12-27 | 47.98 | $52.63 | 112700 |
| 2021-12-23 | 46.05 | $51.89 | 94546 |
| 2021-12-22 | 45.64 | $51.73 | 169440 |
| 2021-12-21 | 44.29 | $51.20 | 171422 |
| 2021-12-20 | 37.00 | $48.59 | 332200 |
| 2021-12-17 | 42.95 | $51.50 | 1.4M |
| 2021-12-16 | 45.26 | $52.47 | 243148 |
| 2021-12-15 | 49.00 | $53.92 | 406438 |
| 2021-12-14 | 48.91 | $53.89 | 227814 |
| 2021-12-13 | 51.15 | $54.74 | 250100 |
| 2021-12-10 | 51.97 | $55.05 | 113400 |
| 2021-12-09 | 52.00 | $55.06 | 144600 |
| 2021-12-08 | 56.56 | $56.78 | 241200 |
| 2021-12-07 | 53.13 | $55.27 | 199944 |
| 2021-12-06 | 53.72 | $55.49 | 208900 |
| 2021-12-03 | 48.84 | $53.49 | 301700 |
| 2021-12-02 | 44.23 | $51.84 | 187000 |
| 2021-12-01 | 40.59 | $50.66 | 173931 |
| 2021-11-30 | 41.71 | $51.17 | 303424 |
| 2021-11-29 | 48.66 | $53.96 | 186300 |
| 2021-11-26 | 50.20 | $54.50 | 120300 |
| 2021-11-24 | 59.20 | $57.23 | 85120 |
| 2021-11-23 | 61.58 | $57.85 | 180825 |
| 2021-11-22 | 62.94 | $58.20 | 179100 |
| 2021-11-19 | 61.15 | $57.43 | 158100 |
| 2021-11-18 | 59.07 | $56.58 | 233826 |
| 2021-11-17 | 59.00 | $56.55 | 251000 |
| 2021-11-16 | 62.97 | $57.66 | 402314 |
| 2021-11-15 | 58.23 | $55.69 | 295800 |
| 2021-11-12 | 57.47 | $55.40 | 207700 |
| 2021-11-11 | 57.35 | $55.35 | 108400 |
| 2021-11-10 | 58.11 | $55.58 | 155600 |
| 2021-11-09 | 58.43 | $55.68 | 180903 |
| 2021-11-08 | 59.14 | $55.91 | 238307 |
| 2021-11-05 | 57.29 | $55.05 | 215400 |
| 2021-11-04 | 50.50 | $52.30 | 329411 |
| 2021-11-03 | 58.32 | $54.74 | 174600 |
| 2021-11-02 | 56.07 | $53.89 | 217000 |
| 2021-11-01 | 57.35 | $54.26 | 178400 |
| 2021-10-29 | 49.92 | $51.73 | 344500 |
| 2021-10-28 | 54.87 | $53.11 | 99600 |
| 2021-10-27 | 49.64 | $51.59 | 82600 |
| 2021-10-26 | 54.07 | $52.72 | 137149 |
| 2021-10-25 | 57.60 | $53.54 | 156336 |
| 2021-10-22 | 55.51 | $52.92 | 102632 |
| 2021-10-21 | 54.72 | $52.69 | 120700 |
| 2021-10-20 | 55.74 | $52.94 | 86309 |
| 2021-10-19 | 53.06 | $52.13 | 108100 |
| 2021-10-18 | 51.79 | $51.76 | 97200 |
| 2021-10-15 | 52.74 | $52.02 | 147000 |
| 2021-10-14 | 53.97 | $52.36 | 107340 |
| 2021-10-13 | 51.09 | $51.46 | 115500 |
| 2021-10-12 | 51.54 | $51.59 | 127427 |
| 2021-10-11 | 49.09 | $50.83 | 95500 |
| 2021-10-08 | 52.33 | $51.81 | 109208 |
| 2021-10-07 | 52.53 | $51.87 | 200712 |
| 2021-10-06 | 51.79 | $51.62 | 191722 |
| 2021-10-05 | 50.87 | $51.30 | 328300 |
| 2021-10-04 | 46.25 | $49.79 | 144034 |
| 2021-10-01 | 51.15 | $51.41 | 241608 |
| 2021-09-30 | 47.08 | $50.17 | 271919 |
| 2021-09-29 | 51.67 | $51.56 | 264900 |
| 2021-09-28 | 47.08 | $50.26 | 205317 |
| 2021-09-27 | 48.35 | $50.64 | 190800 |
| 2021-09-24 | 41.38 | $48.88 | 233800 |
| 2021-09-23 | 45.13 | $50.02 | 179000 |
| 2021-09-22 | 41.74 | $49.25 | 259300 |
| 2021-09-21 | 38.20 | $48.50 | 262400 |
| 2021-09-20 | 42.81 | $49.90 | 343500 |
| 2021-09-17 | 44.07 | $50.25 | 924319 |
| 2021-09-16 | 41.84 | $49.77 | 443900 |
| 2021-09-15 | 40.33 | $49.45 | 211311 |
| 2021-09-14 | 35.88 | $48.55 | 159200 |
| 2021-09-13 | 38.23 | $49.33 | 144800 |
| 2021-09-10 | 37.38 | $49.16 | 243500 |
| 2021-09-09 | 36.26 | $48.93 | 220200 |
| 2021-09-08 | 37.17 | $49.26 | 140300 |
| 2021-09-07 | 38.44 | $49.72 | 134000 |
| 2021-09-03 | 41.12 | $50.64 | 193800 |
| 2021-09-02 | 42.79 | $51.18 | 205600 |
| 2021-09-01 | 39.29 | $50.37 | 137344 |
| 2021-08-31 | 40.60 | $50.82 | 432307 |
| 2021-08-30 | 42.61 | $51.49 | 124634 |
| 2021-08-27 | 44.95 | $52.23 | 195207 |
| 2021-08-26 | 40.32 | $51.13 | 187200 |
| 2021-08-25 | 42.84 | $51.94 | 226128 |
| 2021-08-24 | 40.12 | $51.32 | 141900 |
| 2021-08-23 | 39.24 | $51.12 | 243800 |
| 2021-08-20 | 36.80 | $50.57 | 328000 |
| 2021-08-19 | 28.51 | $48.90 | 242400 |
| 2021-08-18 | 29.57 | $49.38 | 281831 |
| 2021-08-17 | 28.47 | $49.17 | 189705 |
| 2021-08-16 | 31.28 | $50.44 | 225500 |
| 2021-08-13 | 32.34 | $50.88 | 129514 |
| 2021-08-12 | 33.03 | $51.17 | 374620 |
| 2021-08-11 | 32.84 | $51.13 | 1.2M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.25
2026-08-07
Close Price
$144.84
Vol: 491224
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.88
Average
-45.10
Maximum
-0.10
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -71.25 | $144.84 | 491224 |
| 2026-08-06 | -68.13 | $144.89 | 823900 |
| 2026-08-05 | -41.25 | $145.32 | 665437 |
| 2026-08-04 | -47.50 | $145.22 | 661539 |
| 2026-08-03 | -41.25 | $145.32 | 505200 |
| 2026-07-31 | -40.58 | $145.20 | 599505 |
| 2026-07-30 | -38.41 | $145.23 | 470244 |
| 2026-07-29 | -69.75 | $144.87 | 990400 |
| 2026-07-28 | -44.44 | $145.28 | 632747 |
| 2026-07-27 | -38.55 | $145.31 | 600122 |
| 2026-07-24 | -55.87 | $145.00 | 570640 |
| 2026-07-23 | -44.50 | $145.11 | 568611 |
| 2026-07-22 | -43.50 | $145.13 | 1.1M |
| 2026-07-21 | -67.50 | $144.65 | 591849 |
| 2026-07-20 | -73.65 | $144.74 | 549400 |
| 2026-07-17 | -14.89 | $145.01 | 2.2M |
| 2026-07-16 | -13.43 | $145.00 | 637400 |
| 2026-07-15 | -10.40 | $144.85 | 1.1M |
| 2026-07-14 | -9.24 | $145.08 | 882000 |
| 2026-07-13 | -10.05 | $144.92 | 748402 |
| 2026-07-10 | -7.83 | $145.00 | 380800 |
| 2026-07-09 | -7.96 | $144.97 | 404400 |
| 2026-07-08 | -6.28 | $145.38 | 685334 |
| 2026-07-07 | -8.42 | $144.75 | 545149 |
| 2026-07-06 | -5.98 | $145.38 | 500400 |
| 2026-07-02 | -7.57 | $144.97 | 1.3M |
| 2026-07-01 | -8.77 | $144.66 | 824032 |
| 2026-06-30 | -6.33 | $145.29 | 522704 |
| 2026-06-29 | -8.93 | $144.62 | 1.3M |
| 2026-06-26 | -9.39 | $144.50 | 2.2M |
| 2026-06-25 | -7.49 | $144.96 | 2.0M |
| 2026-06-24 | -9.86 | $144.34 | 1.7M |
| 2026-06-23 | -7.65 | $144.92 | 2.5M |
| 2026-06-22 | -6.79 | $144.90 | 4.5M |
| 2026-06-18 | -9.01 | $135.84 | 686817 |
| 2026-06-17 | -14.32 | $133.13 | 403700 |
| 2026-06-16 | -4.80 | $132.66 | 279913 |
| 2026-06-15 | -28.33 | $128.44 | 263307 |
| 2026-06-12 | -8.42 | $129.51 | 262453 |
| 2026-06-11 | -31.15 | $126.95 | 273645 |
| 2026-06-10 | -56.00 | $122.85 | 293141 |
| 2026-06-09 | -28.79 | $127.34 | 350317 |
| 2026-06-08 | -52.34 | $123.54 | 300900 |
| 2026-06-05 | -58.63 | $122.49 | 241300 |
| 2026-06-04 | -49.34 | $124.04 | 262100 |
| 2026-06-03 | -58.93 | $123.80 | 328400 |
| 2026-06-02 | -63.68 | $122.85 | 226208 |
| 2026-06-01 | -54.73 | $124.64 | 248600 |
| 2026-05-29 | -44.17 | $126.75 | 215200 |
| 2026-05-28 | -42.22 | $127.14 | 247400 |
| 2026-05-27 | -44.22 | $126.74 | 172520 |
| 2026-05-26 | -49.98 | $125.59 | 290400 |
| 2026-05-22 | -74.19 | $120.75 | 334100 |
| 2026-05-21 | -82.19 | $119.15 | 250749 |
| 2026-05-20 | -76.74 | $120.24 | 227500 |
| 2026-05-19 | -91.56 | $117.24 | 264300 |
| 2026-05-18 | -58.98 | $122.12 | 197700 |
| 2026-05-15 | -50.13 | $124.14 | 233500 |
| 2026-05-14 | -24.85 | $129.91 | 215200 |
| 2026-05-13 | -26.10 | $128.86 | 208900 |
| 2026-05-12 | -31.18 | $127.55 | 301805 |
| 2026-05-11 | -23.22 | $129.60 | 401626 |
| 2026-05-08 | -21.90 | $129.94 | 249600 |
| 2026-05-07 | -29.28 | $128.04 | 279200 |
| 2026-05-06 | -15.90 | $131.39 | 351900 |
| 2026-05-05 | -0.50 | $131.25 | 304474 |
| 2026-05-04 | -24.08 | $123.19 | 511800 |
| 2026-05-01 | -17.52 | $124.76 | 560900 |
| 2026-04-30 | -10.09 | $126.47 | 515649 |
| 2026-04-29 | -31.38 | $116.45 | 210904 |
| 2026-04-28 | -20.82 | $117.90 | 244600 |
| 2026-04-27 | -6.96 | $120.44 | 316841 |
| 2026-04-24 | -11.51 | $119.44 | 220339 |
| 2026-04-23 | -8.10 | $120.19 | 202335 |
| 2026-04-22 | -3.78 | $117.83 | 235000 |
| 2026-04-21 | -11.84 | $114.43 | 281633 |
| 2026-04-20 | -11.78 | $114.44 | 144731 |
| 2026-04-17 | -11.45 | $114.48 | 480418 |
| 2026-04-16 | -27.81 | $110.79 | 265800 |
| 2026-04-15 | -24.70 | $111.26 | 209000 |
| 2026-04-14 | -2.04 | $114.24 | 184720 |
| 2026-04-13 | -0.48 | $114.47 | 240500 |
| 2026-04-10 | -12.65 | $111.60 | 207900 |
| 2026-04-09 | -9.60 | $112.01 | 180400 |
| 2026-04-08 | -23.81 | $110.10 | 392700 |
| 2026-04-07 | -48.71 | $106.21 | 236047 |
| 2026-04-06 | -48.14 | $106.28 | 271600 |
| 2026-04-02 | -36.67 | $107.70 | 308400 |
| 2026-04-01 | -34.09 | $108.02 | 316500 |
| 2026-03-31 | -51.99 | $106.14 | 259400 |
| 2026-03-30 | -82.95 | $102.09 | 344711 |
| 2026-03-27 | -77.14 | $102.85 | 306000 |
| 2026-03-26 | -75.39 | $105.19 | 318600 |
| 2026-03-25 | -75.41 | $106.72 | 216000 |
| 2026-03-24 | -79.76 | $105.99 | 335800 |
| 2026-03-23 | -85.47 | $104.26 | 229744 |
| 2026-03-20 | -97.29 | $100.68 | 656202 |
| 2026-03-19 | -96.72 | $102.17 | 239500 |
| 2026-03-18 | -92.15 | $103.85 | 362542 |
| 2026-03-17 | -87.28 | $105.24 | 298124 |
| 2026-03-16 | -85.04 | $105.88 | 271000 |
| 2026-03-13 | -85.74 | $105.68 | 266213 |
| 2026-03-12 | -81.05 | $107.13 | 467300 |
| 2026-03-11 | -70.36 | $110.32 | 404700 |
| 2026-03-10 | -77.44 | $108.24 | 420807 |
| 2026-03-09 | -71.69 | $109.93 | 654309 |
| 2026-03-06 | -73.19 | $109.49 | 467812 |
| 2026-03-05 | -67.10 | $111.28 | 527100 |
| 2026-03-04 | -62.74 | $112.56 | 360519 |
| 2026-03-03 | -70.40 | $110.31 | 452214 |
| 2026-03-02 | -82.52 | $108.62 | 680228 |
| 2026-02-27 | -91.80 | $107.48 | 1.0M |
| 2026-02-26 | -19.06 | $127.50 | 322925 |
| 2026-02-25 | -23.58 | $126.67 | 416925 |
| 2026-02-24 | -33.12 | $124.92 | 263825 |
| 2026-02-23 | -46.46 | $122.47 | 275200 |
| 2026-02-20 | -25.49 | $126.32 | 230213 |
| 2026-02-19 | -35.19 | $124.54 | 225639 |
| 2026-02-18 | -43.14 | $123.08 | 226800 |
| 2026-02-17 | -30.78 | $125.14 | 167000 |
| 2026-02-13 | -18.54 | $127.47 | 219600 |
| 2026-02-12 | -22.48 | $126.72 | 152200 |
| 2026-02-11 | -15.41 | $127.84 | 147047 |
| 2026-02-10 | -2.82 | $128.17 | 231614 |
| 2026-02-09 | -4.62 | $126.56 | 255415 |
| 2026-02-06 | -2.87 | $124.74 | 312900 |
| 2026-02-05 | -2.30 | $120.83 | 275500 |
| 2026-02-04 | -7.01 | $118.99 | 144214 |
| 2026-02-03 | -7.98 | $117.87 | 133322 |
| 2026-02-02 | -19.14 | $116.38 | 163401 |
| 2026-01-30 | -33.44 | $114.47 | 312000 |
| 2026-01-29 | -32.13 | $114.64 | 185136 |
| 2026-01-28 | -44.30 | $113.05 | 183842 |
| 2026-01-27 | -33.82 | $114.42 | 109023 |
| 2026-01-26 | -38.87 | $113.76 | 206342 |
| 2026-01-23 | -40.86 | $113.50 | 215000 |
| 2026-01-22 | -16.60 | $116.67 | 194223 |
| 2026-01-21 | -0.86 | $117.31 | 208636 |
| 2026-01-20 | -32.29 | $112.92 | 135400 |
| 2026-01-16 | -10.13 | $115.26 | 291600 |
| 2026-01-15 | -5.30 | $115.77 | 351309 |
| 2026-01-14 | -36.72 | $112.30 | 294050 |
| 2026-01-13 | -24.37 | $111.17 | 205420 |
| 2026-01-12 | -32.89 | $110.79 | 161000 |
| 2026-01-09 | -24.47 | $111.42 | 209647 |
| 2026-01-08 | -64.84 | $108.40 | 179504 |
| 2026-01-07 | -77.14 | $107.48 | 232100 |
| 2026-01-06 | -63.77 | $108.48 | 231100 |
| 2026-01-05 | -58.69 | $108.86 | 203513 |
| 2026-01-02 | -82.93 | $106.79 | 216900 |
| 2025-12-31 | -71.59 | $106.32 | 147900 |
| 2025-12-30 | -53.72 | $108.05 | 120804 |
| 2025-12-29 | -40.81 | $109.30 | 171614 |
| 2025-12-26 | -30.68 | $110.28 | 74504 |
| 2025-12-24 | -24.48 | $110.88 | 98744 |
| 2025-12-23 | -21.49 | $111.17 | 120000 |
| 2025-12-22 | -8.51 | $112.22 | 191709 |
| 2025-12-19 | -14.58 | $111.22 | 570532 |
| 2025-12-18 | -25.16 | $109.68 | 255600 |
| 2025-12-17 | -33.36 | $108.20 | 200259 |
| 2025-12-16 | -20.36 | $109.82 | 272602 |
| 2025-12-15 | -20.59 | $109.78 | 242200 |
| 2025-12-12 | -14.30 | $110.84 | 187300 |
| 2025-12-11 | -0.78 | $112.98 | 228400 |
| 2025-12-10 | -6.36 | $110.84 | 288000 |
| 2025-12-09 | -8.98 | $108.26 | 234521 |
| 2025-12-08 | -18.27 | $107.05 | 201000 |
| 2025-12-05 | -10.00 | $107.29 | 228228 |
| 2025-12-04 | -11.07 | $107.16 | 184600 |
| 2025-12-03 | -12.15 | $107.03 | 264402 |
| 2025-12-02 | -19.92 | $106.09 | 213800 |
| 2025-12-01 | -22.48 | $105.78 | 197645 |
| 2025-11-28 | -12.53 | $106.54 | 104300 |
| 2025-11-26 | -12.16 | $106.42 | 385259 |
| 2025-11-25 | -6.04 | $106.18 | 236033 |
| 2025-11-24 | -2.36 | $104.64 | 246884 |
| 2025-11-21 | -8.14 | $102.46 | 220800 |
| 2025-11-20 | -33.47 | $99.41 | 251900 |
| 2025-11-19 | -29.28 | $99.78 | 253006 |
| 2025-11-18 | -40.34 | $98.47 | 193000 |
| 2025-11-17 | -45.57 | $97.85 | 277200 |
| 2025-11-14 | -23.38 | $100.48 | 256400 |
| 2025-11-13 | -13.28 | $101.61 | 349325 |
| 2025-11-12 | -23.32 | $100.37 | 374439 |
| 2025-11-11 | -34.25 | $99.02 | 127130 |
| 2025-11-10 | -22.66 | $100.05 | 138000 |
| 2025-11-07 | -29.53 | $99.08 | 203100 |
| 2025-11-06 | -32.00 | $98.70 | 207300 |
| 2025-11-05 | -18.99 | $100.55 | 182800 |
| 2025-11-04 | -20.82 | $100.29 | 197500 |
| 2025-11-03 | -10.34 | $101.78 | 400243 |
| 2025-10-31 | -5.12 | $102.00 | 507929 |
| 2025-10-30 | -48.89 | $92.25 | 239414 |
| 2025-10-29 | -34.13 | $93.18 | 206200 |
| 2025-10-28 | -27.14 | $93.62 | 129501 |
| 2025-10-27 | -38.25 | $92.92 | 136200 |
| 2025-10-24 | -23.33 | $93.86 | 140500 |
| 2025-10-23 | -34.04 | $93.06 | 138200 |
| 2025-10-22 | -46.32 | $92.31 | 180600 |
| 2025-10-21 | -23.77 | $94.74 | 190001 |
| 2025-10-20 | -43.54 | $93.66 | 146132 |
| 2025-10-17 | -48.66 | $93.24 | 387925 |
| 2025-10-16 | -58.76 | $92.42 | 177825 |
| 2025-10-15 | -54.98 | $92.87 | 208000 |
| 2025-10-14 | -53.34 | $93.01 | 149000 |
| 2025-10-13 | -79.25 | $90.80 | 129902 |
| 2025-10-10 | -98.59 | $89.15 | 187300 |
| 2025-10-09 | -87.65 | $91.15 | 135900 |
| 2025-10-08 | -67.00 | $92.85 | 216200 |
| 2025-10-07 | -91.88 | $90.86 | 336700 |
| 2025-10-06 | -92.82 | $91.36 | 168222 |
| 2025-10-03 | -82.21 | $92.34 | 229700 |
| 2025-10-02 | -82.45 | $92.49 | 189600 |
| 2025-10-01 | -80.22 | $92.67 | 165922 |
| 2025-09-30 | -67.37 | $93.71 | 178200 |
| 2025-09-29 | -85.41 | $92.25 | 204600 |
| 2025-09-26 | -81.61 | $92.62 | 187412 |
| 2025-09-25 | -93.74 | $91.61 | 194043 |
| 2025-09-24 | -90.60 | $93.92 | 218300 |
| 2025-09-23 | -60.19 | $95.86 | 220001 |
| 2025-09-22 | -63.48 | $95.65 | 232300 |
| 2025-09-19 | -62.23 | $95.73 | 580302 |
| 2025-09-18 | -43.42 | $96.93 | 251500 |
| 2025-09-17 | -95.61 | $93.60 | 196740 |
| 2025-09-16 | -87.93 | $94.09 | 163400 |
| 2025-09-15 | -81.82 | $95.02 | 132947 |
| 2025-09-12 | -78.50 | $95.21 | 164300 |
| 2025-09-11 | -26.75 | $98.17 | 235942 |
| 2025-09-10 | -65.02 | $96.25 | 179300 |
| 2025-09-09 | -75.50 | $95.57 | 195600 |
| 2025-09-08 | -53.16 | $97.02 | 205300 |
| 2025-09-05 | -22.35 | $97.64 | 183900 |
| 2025-09-04 | -14.32 | $98.25 | 138408 |
| 2025-09-03 | -30.31 | $95.69 | 159600 |
| 2025-09-02 | -23.54 | $96.55 | 247000 |
| 2025-08-29 | -8.94 | $98.95 | 296500 |
| 2025-08-28 | -7.06 | $99.16 | 282525 |
| 2025-08-27 | -7.17 | $99.14 | 224940 |
| 2025-08-26 | -8.57 | $98.88 | 283905 |
| 2025-08-25 | -10.99 | $98.43 | 195500 |
| 2025-08-22 | -6.20 | $99.32 | 310017 |
| 2025-08-21 | -28.72 | $95.14 | 239000 |
| 2025-08-20 | -26.72 | $95.51 | 262020 |
| 2025-08-19 | -18.59 | $97.02 | 153800 |
| 2025-08-18 | -19.07 | $96.93 | 177600 |
| 2025-08-15 | -20.69 | $96.63 | 284938 |
| 2025-08-14 | -18.05 | $97.12 | 286200 |
| 2025-08-13 | -1.29 | $100.23 | 411000 |
| 2025-08-12 | -1.14 | $99.25 | 324210 |
| 2025-08-11 | -7.97 | $95.53 | 519241 |
| 2025-08-08 | -5.34 | $95.92 | 656124 |
| 2025-08-07 | -66.31 | $85.10 | 452900 |
| 2025-08-06 | -74.02 | $84.70 | 307625 |
| 2025-08-05 | -69.93 | $85.14 | 374900 |
| 2025-08-04 | -82.68 | $83.77 | 231822 |
| 2025-08-01 | -83.71 | $83.66 | 343101 |
| 2025-07-31 | -86.68 | $85.88 | 299608 |
| 2025-07-30 | -77.73 | $87.31 | 303300 |
| 2025-07-29 | -65.49 | $88.00 | 221600 |
| 2025-07-28 | -55.92 | $88.68 | 398800 |
| 2025-07-25 | -21.27 | $91.14 | 232333 |
| 2025-07-24 | -39.15 | $89.87 | 202109 |
| 2025-07-23 | -23.80 | $90.96 | 218874 |
| 2025-07-22 | -52.54 | $88.92 | 291900 |
| 2025-07-21 | -49.00 | $88.48 | 259042 |
| 2025-07-18 | -31.14 | $90.00 | 548549 |
| 2025-07-17 | -30.20 | $90.08 | 286033 |
| 2025-07-16 | -58.52 | $87.67 | 246311 |
| 2025-07-15 | -59.22 | $87.61 | 339700 |
| 2025-07-14 | -38.90 | $89.34 | 266641 |
| 2025-07-11 | -34.31 | $89.73 | 264700 |
| 2025-07-10 | -9.52 | $91.84 | 209600 |
| 2025-07-09 | -0.13 | $91.55 | 196726 |
| 2025-07-08 | -10.77 | $90.02 | 285615 |
| 2025-07-07 | -20.33 | $89.39 | 306938 |
| 2025-07-03 | -10.77 | $90.02 | 112427 |
| 2025-07-02 | -16.09 | $89.67 | 205218 |
| 2025-07-01 | -43.70 | $87.85 | 203200 |
| 2025-06-30 | -61.00 | $86.71 | 276825 |
| 2025-06-27 | -41.27 | $88.01 | 758900 |
| 2025-06-26 | -46.13 | $87.69 | 229400 |
| 2025-06-25 | -77.09 | $85.65 | 407328 |
| 2025-06-24 | -41.12 | $88.02 | 270613 |
| 2025-06-23 | -50.91 | $86.83 | 199622 |
| 2025-06-20 | -77.42 | $84.80 | 391000 |
| 2025-06-18 | -48.69 | $87.00 | 237908 |
| 2025-06-17 | -53.13 | $86.66 | 320800 |
| 2025-06-16 | -67.49 | $85.56 | 326025 |
| 2025-06-13 | -63.97 | $85.83 | 317800 |
| 2025-06-12 | -39.43 | $87.71 | 335400 |
| 2025-06-11 | -18.67 | $89.30 | 154414 |
| 2025-06-10 | -18.42 | $89.89 | 215400 |
| 2025-06-09 | -17.82 | $89.94 | 150838 |
| 2025-06-06 | -22.61 | $89.54 | 174632 |
| 2025-06-05 | -28.92 | $88.92 | 216526 |
| 2025-06-04 | -37.30 | $87.76 | 140911 |
| 2025-06-03 | -34.55 | $88.03 | 121200 |
| 2025-06-02 | -51.83 | $86.33 | 202700 |
| 2025-05-30 | -52.44 | $86.27 | 178800 |
| 2025-05-29 | -48.47 | $86.22 | 135800 |
| 2025-05-28 | -39.69 | $86.06 | 178431 |
| 2025-05-27 | -27.72 | $87.68 | 269913 |
| 2025-05-23 | -49.89 | $84.68 | 162900 |
| 2025-05-22 | -49.22 | $84.77 | 177725 |
| 2025-05-21 | -45.97 | $85.21 | 147100 |
| 2025-05-20 | -30.16 | $87.35 | 150400 |
| 2025-05-19 | -22.17 | $87.86 | 151717 |
| 2025-05-16 | -13.94 | $88.99 | 259715 |
| 2025-05-15 | -18.00 | $88.28 | 208900 |
| 2025-05-14 | -16.40 | $88.56 | 296333 |
| 2025-05-13 | -5.31 | $90.50 | 287943 |
| 2025-05-12 | -4.32 | $90.53 | 263446 |
| 2025-05-09 | -8.41 | $87.00 | 249300 |
| 2025-05-08 | -9.35 | $86.81 | 320722 |
| 2025-05-07 | -32.73 | $82.05 | 556612 |
| 2025-05-06 | -2.47 | $85.97 | 507887 |
| 2025-05-05 | -4.84 | $84.02 | 287348 |
| 2025-05-02 | -4.31 | $84.09 | 219500 |
| 2025-05-01 | -8.05 | $82.05 | 244100 |
| 2025-04-30 | -11.34 | $80.07 | 328037 |
| 2025-04-29 | -10.97 | $80.12 | 205200 |
| 2025-04-28 | -10.60 | $80.17 | 221639 |
| 2025-04-25 | -10.55 | $80.24 | 184900 |
| 2025-04-24 | -13.05 | $80.50 | 183024 |
| 2025-04-23 | -33.68 | $78.27 | 284315 |
| 2025-04-22 | -43.73 | $76.73 | 259830 |
| 2025-04-21 | -55.09 | $74.99 | 241900 |
| 2025-04-17 | -39.43 | $77.39 | 375412 |
| 2025-04-16 | -41.58 | $77.06 | 254947 |
| 2025-04-15 | -38.71 | $77.50 | 207400 |
| 2025-04-14 | -35.71 | $77.96 | 292528 |
| 2025-04-11 | -41.25 | $77.11 | 242800 |
| 2025-04-10 | -53.00 | $75.31 | 394109 |
| 2025-04-09 | -34.14 | $78.20 | 490500 |
| 2025-04-08 | -83.36 | $70.66 | 429014 |
| 2025-04-07 | -75.78 | $71.82 | 428156 |
| 2025-04-04 | -81.30 | $72.39 | 564139 |
| 2025-04-03 | -96.03 | $75.44 | 393100 |
| 2025-04-02 | -26.27 | $81.42 | 332100 |
| 2025-04-01 | -68.76 | $78.17 | 360205 |
| 2025-03-31 | -82.48 | $77.12 | 408419 |
| 2025-03-28 | -62.12 | $79.97 | 423632 |
| 2025-03-27 | -56.63 | $81.88 | 405026 |
| 2025-03-26 | -77.25 | $81.36 | 334800 |
| 2025-03-25 | -72.52 | $82.38 | 423700 |
| 2025-03-24 | -75.51 | $81.85 | 241100 |
| 2025-03-21 | -87.84 | $79.66 | 610238 |
| 2025-03-20 | -86.21 | $80.40 | 248000 |
| 2025-03-19 | -79.75 | $81.82 | 320226 |
| 2025-03-18 | -87.95 | $80.16 | 227441 |
| 2025-03-17 | -84.32 | $81.24 | 276428 |
| 2025-03-14 | -86.63 | $80.69 | 282121 |
| 2025-03-13 | -94.80 | $78.76 | 253000 |
| 2025-03-12 | -89.22 | $80.11 | 331700 |
| 2025-03-11 | -83.88 | $81.50 | 462201 |
| 2025-03-10 | -95.89 | $78.55 | 478184 |
| 2025-03-07 | -93.35 | $79.57 | 403721 |
| 2025-03-06 | -86.19 | $81.43 | 456600 |
| 2025-03-05 | -82.69 | $82.34 | 489400 |
| 2025-03-04 | -93.46 | $79.54 | 474900 |
| 2025-03-03 | -89.83 | $81.40 | 654200 |
| 2025-02-28 | -79.90 | $83.88 | 904200 |
| 2025-02-27 | -96.76 | $91.58 | 277434 |
| 2025-02-26 | -86.39 | $93.37 | 213800 |
| 2025-02-25 | -90.10 | $92.92 | 229800 |
| 2025-02-24 | -98.07 | $92.15 | 302300 |
| 2025-02-21 | -96.20 | $92.96 | 259145 |
| 2025-02-20 | -95.97 | $96.70 | 225517 |
| 2025-02-19 | -72.93 | $98.56 | 229841 |
| 2025-02-18 | -46.27 | $100.49 | 232200 |
| 2025-02-14 | -51.66 | $100.10 | 167100 |
| 2025-02-13 | -44.97 | $100.53 | 217800 |
| 2025-02-12 | -52.17 | $100.00 | 263946 |
| 2025-02-11 | -19.25 | $101.90 | 141500 |
| 2025-02-10 | -11.75 | $102.33 | 156204 |
| 2025-02-07 | -16.65 | $101.70 | 258651 |
| 2025-02-06 | -1.03 | $103.53 | 210017 |
| 2025-02-05 | -7.75 | $102.65 | 220612 |
| 2025-02-04 | -12.42 | $101.36 | 235700 |
| 2025-02-03 | -23.90 | $100.00 | 274600 |
| 2025-01-31 | -12.92 | $101.30 | 278300 |
| 2025-01-30 | -9.71 | $101.68 | 414500 |
| 2025-01-29 | -26.53 | $99.05 | 159600 |
| 2025-01-28 | -34.91 | $98.13 | 182500 |
| 2025-01-27 | -43.76 | $97.16 | 372827 |
| 2025-01-24 | -15.68 | $100.24 | 182510 |
| 2025-01-23 | -14.40 | $100.38 | 159109 |
| 2025-01-22 | -16.74 | $100.14 | 220141 |
| 2025-01-21 | -18.33 | $100.75 | 195717 |
| 2025-01-17 | -58.96 | $97.95 | 550335 |
| 2025-01-16 | -64.45 | $97.02 | 180045 |
| 2025-01-15 | -61.97 | $98.09 | 232945 |
| 2025-01-14 | -74.55 | $96.13 | 396506 |
| 2025-01-13 | -90.25 | $92.96 | 244033 |
| 2025-01-10 | -96.53 | $92.29 | 225506 |
| 2025-01-08 | -91.06 | $94.99 | 221200 |
| 2025-01-07 | -97.11 | $95.08 | 225846 |
| 2025-01-06 | -88.01 | $97.54 | 175132 |
| 2025-01-03 | -81.62 | $98.53 | 211621 |
| 2025-01-02 | -93.68 | $96.66 | 163300 |
| 2024-12-31 | -97.64 | $96.74 | 125400 |
| 2024-12-30 | -94.12 | $97.26 | 125100 |
| 2024-12-27 | -88.16 | $98.53 | 137300 |
| 2024-12-26 | -76.88 | $100.15 | 90501 |
| 2024-12-24 | -77.88 | $100.02 | 58500 |
| 2024-12-23 | -90.36 | $98.43 | 173600 |
| 2024-12-20 | -84.82 | $99.35 | 612600 |
| 2024-12-19 | -95.67 | $99.08 | 394946 |
| 2024-12-18 | -94.90 | $100.77 | 354923 |
| 2024-12-17 | -57.99 | $106.79 | 267847 |
| 2024-12-16 | -45.15 | $107.84 | 186146 |
| 2024-12-13 | -34.65 | $109.14 | 230601 |
| 2024-12-12 | -43.86 | $108.00 | 190746 |
| 2024-12-11 | -44.10 | $107.97 | 214451 |
| 2024-12-10 | -51.45 | $107.06 | 265734 |
| 2024-12-09 | -50.32 | $107.20 | 213147 |
| 2024-12-06 | -41.03 | $108.35 | 195312 |
| 2024-12-05 | -50.81 | $107.14 | 151600 |
| 2024-12-04 | -36.54 | $108.72 | 181479 |
| 2024-12-03 | -25.18 | $108.80 | 497689 |
| 2024-12-02 | -23.88 | $108.57 | 213900 |
| 2024-11-29 | -23.54 | $108.64 | 125100 |
| 2024-11-27 | -29.78 | $107.37 | 178500 |
| 2024-11-26 | -22.60 | $108.83 | 210000 |
| 2024-11-25 | -9.14 | $111.57 | 322416 |
| 2024-11-22 | -2.89 | $110.58 | 273161 |
| 2024-11-21 | -7.12 | $108.34 | 361638 |
| 2024-11-20 | -12.48 | $105.83 | 186700 |
| 2024-11-19 | -17.33 | $104.95 | 238923 |
| 2024-11-18 | -25.26 | $103.65 | 263808 |
| 2024-11-15 | -39.05 | $101.39 | 309031 |
| 2024-11-14 | -25.14 | $103.67 | 251318 |
| 2024-11-13 | -28.13 | $103.18 | 227700 |
| 2024-11-12 | -25.69 | $103.58 | 231500 |
| 2024-11-11 | -9.46 | $106.24 | 277659 |
| 2024-11-08 | -7.55 | $105.72 | 285000 |
| 2024-11-07 | -19.56 | $103.86 | 330850 |
| 2024-11-06 | -23.85 | $103.16 | 686561 |
| 2024-11-05 | -4.02 | $98.65 | 296534 |
| 2024-11-04 | -31.09 | $95.66 | 345400 |
| 2024-11-01 | -61.88 | $93.69 | 229700 |
| 2024-10-31 | -62.66 | $93.64 | 358100 |
| 2024-10-30 | -34.58 | $95.16 | 281600 |
| 2024-10-29 | -46.67 | $94.29 | 215650 |
| 2024-10-28 | -30.97 | $95.42 | 259225 |
| 2024-10-25 | -52.36 | $93.88 | 182936 |
| 2024-10-24 | -53.33 | $93.81 | 218734 |
| 2024-10-23 | -62.50 | $93.15 | 187100 |
| 2024-10-22 | -74.72 | $92.27 | 162428 |
| 2024-10-21 | -55.28 | $93.67 | 238245 |
| 2024-10-18 | -37.78 | $94.93 | 352738 |
| 2024-10-17 | -19.72 | $96.23 | 158025 |
| 2024-10-16 | -15.69 | $96.52 | 162200 |
| 2024-10-15 | -31.73 | $94.56 | 171924 |
| 2024-10-14 | -18.44 | $95.36 | 130600 |
| 2024-10-11 | -25.46 | $94.67 | 115043 |
| 2024-10-10 | -41.74 | $93.26 | 210949 |
| 2024-10-09 | -20.91 | $94.03 | 134014 |
| 2024-10-08 | -22.09 | $92.94 | 166620 |
| 2024-10-07 | -18.90 | $93.45 | 139104 |
| 2024-10-04 | -19.84 | $93.30 | 168037 |
| 2024-10-03 | -34.23 | $91.00 | 154900 |
| 2024-10-02 | -30.29 | $91.63 | 170212 |
| 2024-10-01 | -19.84 | $93.30 | 165000 |
| 2024-09-30 | -10.70 | $94.76 | 158600 |
| 2024-09-27 | -12.33 | $94.50 | 151800 |
| 2024-09-26 | -15.02 | $94.07 | 184600 |
| 2024-09-25 | -12.92 | $93.56 | 211000 |
| 2024-09-24 | -9.99 | $94.00 | 214900 |
| 2024-09-23 | -16.52 | $93.02 | 146428 |
| 2024-09-20 | -16.26 | $93.06 | 961500 |
| 2024-09-19 | -1.53 | $95.27 | 357323 |
| 2024-09-18 | -20.18 | $91.29 | 457600 |
| 2024-09-17 | -13.32 | $91.94 | 174033 |
| 2024-09-16 | -21.80 | $90.82 | 224248 |
| 2024-09-13 | -17.87 | $91.34 | 213000 |
| 2024-09-12 | -44.89 | $87.77 | 214909 |
| 2024-09-11 | -63.89 | $85.26 | 242912 |
| 2024-09-10 | -86.37 | $82.55 | 267600 |
| 2024-09-09 | -77.17 | $82.14 | 248100 |
| 2024-09-06 | -79.57 | $81.78 | 334000 |
| 2024-09-05 | -71.03 | $83.06 | 211442 |
| 2024-09-04 | -61.03 | $84.10 | 206100 |
| 2024-09-03 | -38.64 | $86.23 | 224000 |
| 2024-08-30 | -10.55 | $91.49 | 275412 |
| 2024-08-29 | -15.42 | $90.47 | 341821 |
| 2024-08-28 | -17.16 | $90.47 | 185500 |
| 2024-08-27 | -18.64 | $91.26 | 246500 |
| 2024-08-26 | -12.53 | $92.65 | 339229 |
| 2024-08-23 | -17.98 | $91.41 | 270589 |
| 2024-08-22 | -35.78 | $87.36 | 141400 |
| 2024-08-21 | -35.74 | $87.37 | 181107 |
| 2024-08-20 | -41.67 | $86.02 | 298500 |
| 2024-08-19 | -38.81 | $86.67 | 377943 |
| 2024-08-16 | -52.04 | $83.66 | 165100 |
| 2024-08-15 | -43.78 | $85.54 | 198900 |
| 2024-08-14 | -53.05 | $83.43 | 400426 |
| 2024-08-13 | -52.88 | $83.47 | 234202 |
| 2024-08-12 | -61.85 | $81.43 | 435700 |
| 2024-08-09 | -62.29 | $81.33 | 301700 |
| 2024-08-08 | -58.90 | $82.10 | 340800 |
| 2024-08-07 | -72.04 | $79.11 | 499200 |
| 2024-08-06 | -78.24 | $77.70 | 436800 |
| 2024-08-05 | -84.53 | $76.27 | 512800 |
| 2024-08-02 | -98.14 | $79.12 | 599900 |
| 2024-08-01 | -30.07 | $90.92 | 361200 |
| 2024-07-31 | -17.01 | $92.91 | 309141 |
| 2024-07-30 | -13.70 | $91.73 | 140000 |
| 2024-07-29 | -14.38 | $91.64 | 135146 |
| 2024-07-26 | -7.42 | $92.12 | 129917 |
| 2024-07-25 | -26.09 | $89.73 | 209600 |
| 2024-07-24 | -39.14 | $88.06 | 174100 |
| 2024-07-23 | -7.11 | $92.16 | 314739 |
| 2024-07-22 | -27.50 | $89.55 | 516500 |
| 2024-07-19 | -36.25 | $88.43 | 278410 |
| 2024-07-18 | -31.80 | $89.00 | 160300 |
| 2024-07-17 | -26.33 | $89.70 | 336000 |
| 2024-07-16 | -2.03 | $92.81 | 338300 |
| 2024-07-15 | -11.46 | $87.92 | 278231 |
| 2024-07-12 | -17.77 | $86.70 | 224541 |
| 2024-07-11 | -26.90 | $85.27 | 224600 |
| 2024-07-10 | -68.27 | $82.44 | 159106 |
| 2024-07-09 | -88.74 | $81.04 | 154027 |
| 2024-07-08 | -82.02 | $81.50 | 175008 |
| 2024-07-05 | -81.73 | $81.52 | 185400 |
| 2024-07-03 | -77.66 | $82.00 | 88400 |
| 2024-07-02 | -82.98 | $81.65 | 294739 |
| 2024-07-01 | -97.22 | $80.76 | 309540 |
| 2024-06-28 | -82.92 | $83.41 | 521002 |
| 2024-06-27 | -96.69 | $82.41 | 139200 |
| 2024-06-26 | -92.98 | $82.68 | 309832 |
| 2024-06-25 | -90.50 | $82.86 | 187000 |
| 2024-06-24 | -74.24 | $84.04 | 166500 |
| 2024-06-21 | -76.86 | $83.85 | 611113 |
| 2024-06-20 | -82.78 | $83.42 | 113300 |
| 2024-06-18 | -67.77 | $84.51 | 173407 |
| 2024-06-17 | -64.88 | $84.72 | 128805 |
| 2024-06-14 | -80.30 | $83.60 | 199500 |
| 2024-06-13 | -65.92 | $84.71 | 110525 |
| 2024-06-12 | -62.48 | $84.96 | 151400 |
| 2024-06-11 | -84.66 | $83.37 | 141700 |
| 2024-06-10 | -69.32 | $84.47 | 230400 |
| 2024-06-07 | -92.22 | $83.63 | 112617 |
| 2024-06-06 | -75.36 | $84.76 | 110939 |
| 2024-06-05 | -57.81 | $85.85 | 204717 |
| 2024-06-04 | -87.60 | $84.00 | 171626 |
| 2024-06-03 | -71.37 | $86.20 | 152422 |
| 2024-05-31 | -14.93 | $87.91 | 428422 |
| 2024-05-30 | -7.19 | $88.44 | 402500 |
| 2024-05-29 | -21.22 | $86.49 | 182100 |
| 2024-05-28 | -16.26 | $87.18 | 164909 |
| 2024-05-24 | -15.83 | $87.24 | 219619 |
| 2024-05-23 | -27.77 | $85.58 | 377900 |
| 2024-05-22 | -28.50 | $85.41 | 169800 |
| 2024-05-21 | -22.35 | $86.28 | 199300 |
| 2024-05-20 | -23.06 | $86.18 | 128500 |
| 2024-05-17 | -20.30 | $86.57 | 202001 |
| 2024-05-16 | -18.22 | $86.82 | 175900 |
| 2024-05-15 | -1.39 | $89.24 | 156630 |
| 2024-05-14 | -12.47 | $87.41 | 156526 |
| 2024-05-13 | -10.91 | $87.63 | 108500 |
| 2024-05-10 | -6.10 | $88.31 | 126800 |
| 2024-05-09 | -7.23 | $88.15 | 173500 |
| 2024-05-08 | -11.34 | $87.57 | 174300 |
| 2024-05-07 | -9.36 | $87.85 | 310600 |
| 2024-05-06 | -3.32 | $87.01 | 392606 |
| 2024-05-03 | -10.07 | $85.33 | 560749 |
| 2024-05-02 | -73.43 | $77.60 | 270203 |
| 2024-05-01 | -86.41 | $76.40 | 278100 |
| 2024-04-30 | -90.26 | $76.02 | 169300 |
| 2024-04-29 | -67.95 | $78.22 | 229200 |
| 2024-04-26 | -78.79 | $77.34 | 169126 |
| 2024-04-25 | -86.07 | $76.70 | 258700 |
| 2024-04-24 | -84.71 | $76.86 | 226300 |
| 2024-04-23 | -78.25 | $77.62 | 485305 |
| 2024-04-22 | -91.50 | $76.06 | 484800 |
| 2024-04-19 | -93.03 | $75.88 | 464700 |
| 2024-04-18 | -94.61 | $75.78 | 325200 |
| 2024-04-17 | -96.05 | $76.87 | 262407 |
| 2024-04-16 | -97.14 | $79.02 | 237200 |
| 2024-04-15 | -93.30 | $80.29 | 118301 |
| 2024-04-12 | -95.42 | $80.58 | 190503 |
| 2024-04-11 | -70.10 | $82.14 | 162900 |
| 2024-04-10 | -80.42 | $81.45 | 171330 |
| 2024-04-09 | -47.98 | $83.62 | 143125 |
| 2024-04-08 | -42.15 | $84.01 | 148832 |
| 2024-04-05 | -47.98 | $83.62 | 317713 |
| 2024-04-04 | -71.45 | $82.05 | 471800 |
| 2024-04-03 | -48.28 | $83.60 | 235800 |
| 2024-04-02 | -55.16 | $83.14 | 241903 |
| 2024-04-01 | -39.46 | $84.19 | 162825 |
| 2024-03-28 | -14.50 | $85.86 | 219929 |
| 2024-03-27 | -10.53 | $86.00 | 138300 |
| 2024-03-26 | -30.38 | $84.70 | 128900 |
| 2024-03-25 | -39.54 | $84.10 | 143805 |
| 2024-03-22 | -32.21 | $84.58 | 110000 |
| 2024-03-21 | -43.90 | $85.15 | 187221 |
| 2024-03-20 | -62.26 | $83.51 | 206748 |
| 2024-03-19 | -78.05 | $82.10 | 115100 |
| 2024-03-18 | -93.06 | $80.76 | 155911 |
| 2024-03-15 | -83.65 | $81.60 | 462021 |
| 2024-03-14 | -91.60 | $80.89 | 173115 |
| 2024-03-13 | -78.53 | $82.23 | 169100 |
| 2024-03-12 | -64.21 | $82.88 | 152300 |
| 2024-03-11 | -54.05 | $83.86 | 161524 |
| 2024-03-08 | -45.12 | $84.72 | 214126 |
| 2024-03-07 | -34.85 | $85.71 | 172313 |
| 2024-03-06 | -57.47 | $83.53 | 184500 |
| 2024-03-05 | -61.31 | $83.16 | 223700 |
| 2024-03-04 | -40.50 | $84.85 | 252200 |
| 2024-03-01 | -53.93 | $83.45 | 222846 |
| 2024-02-29 | -58.25 | $83.00 | 278600 |
| 2024-02-28 | -66.70 | $81.74 | 148822 |
| 2024-02-27 | -63.60 | $82.08 | 220600 |
| 2024-02-26 | -71.08 | $81.18 | 308400 |
| 2024-02-23 | -69.47 | $81.31 | 361000 |
| 2024-02-22 | -30.83 | $82.60 | 225100 |
| 2024-02-21 | -41.77 | $81.32 | 182400 |
| 2024-02-20 | -46.44 | $80.92 | 201225 |
| 2024-02-16 | -23.22 | $82.91 | 198400 |
| 2024-02-15 | -12.14 | $83.86 | 286103 |
| 2024-02-14 | -41.54 | $81.34 | 302700 |
| 2024-02-13 | -58.46 | $79.89 | 335931 |
| 2024-02-12 | -6.07 | $84.38 | 193328 |
| 2024-02-09 | -4.01 | $83.52 | 150920 |
| 2024-02-08 | -7.69 | $82.57 | 153900 |
| 2024-02-07 | -6.76 | $81.57 | 168505 |
| 2024-02-06 | -17.29 | $80.54 | 140700 |
| 2024-02-05 | -21.81 | $80.31 | 186800 |
| 2024-02-02 | -13.36 | $80.74 | 126339 |
| 2024-02-01 | -7.91 | $80.64 | 238400 |
| 2024-01-31 | -65.18 | $78.28 | 249900 |
| 2024-01-30 | -40.52 | $80.19 | 140959 |
| 2024-01-29 | -44.54 | $80.34 | 235257 |
| 2024-01-26 | -71.71 | $78.52 | 106519 |
| 2024-01-25 | -74.58 | $78.31 | 237900 |
| 2024-01-24 | -95.56 | $76.68 | 339700 |
| 2024-01-23 | -89.16 | $77.71 | 295135 |
| 2024-01-22 | -61.04 | $79.76 | 307600 |
| 2024-01-19 | -64.75 | $79.49 | 276900 |
| 2024-01-18 | -78.60 | $78.48 | 244200 |
| 2024-01-17 | -95.61 | $77.24 | 256800 |
| 2024-01-16 | -80.03 | $78.76 | 280100 |
| 2024-01-12 | -77.53 | $78.93 | 125900 |
| 2024-01-11 | -79.44 | $78.80 | 148147 |
| 2024-01-10 | -79.15 | $78.82 | 139100 |
| 2024-01-09 | -87.81 | $78.23 | 152500 |
| 2024-01-08 | -65.64 | $79.32 | 152807 |
| 2024-01-05 | -69.28 | $78.37 | 252900 |
| 2024-01-04 | -68.21 | $78.46 | 331600 |
| 2024-01-03 | -55.90 | $79.05 | 218700 |
| 2024-01-02 | -23.34 | $82.03 | 214848 |
| 2023-12-29 | -15.41 | $82.64 | 160400 |
| 2023-12-28 | -5.98 | $83.58 | 128500 |
| 2023-12-27 | -1.86 | $84.01 | 143034 |
| 2023-12-26 | -5.24 | $83.62 | 261600 |
| 2023-12-22 | -3.23 | $83.42 | 162523 |
| 2023-12-21 | -5.59 | $82.40 | 313500 |
| 2023-12-20 | -19.66 | $80.99 | 306531 |
| 2023-12-19 | -4.45 | $81.07 | 371532 |
| 2023-12-18 | -12.95 | $80.16 | 230530 |
| 2023-12-15 | -13.77 | $80.09 | 617500 |
| 2023-12-14 | -12.79 | $80.07 | 348005 |
| 2023-12-13 | -8.31 | $79.28 | 310338 |
| 2023-12-12 | -8.35 | $78.37 | 193000 |
| 2023-12-11 | -0.10 | $78.53 | 128600 |
| 2023-12-08 | -5.97 | $77.77 | 207121 |
| 2023-12-07 | -1.75 | $77.55 | 251500 |
| 2023-12-06 | -14.40 | $76.23 | 156444 |
| 2023-12-05 | -5.20 | $75.98 | 147600 |
| 2023-12-04 | -1.12 | $76.40 | 131800 |
| 2023-12-01 | -3.97 | $75.36 | 222648 |
| 2023-11-30 | -5.12 | $74.20 | 242605 |
| 2023-11-29 | -9.55 | $73.63 | 146000 |
| 2023-11-28 | -14.60 | $72.98 | 177200 |
| 2023-11-27 | -7.69 | $73.87 | 145114 |
| 2023-11-24 | -5.90 | $74.10 | 47729 |
| 2023-11-22 | -2.61 | $74.30 | 144605 |
| 2023-11-21 | -5.94 | $73.54 | 283900 |
| 2023-11-20 | -6.27 | $73.50 | 171000 |
| 2023-11-17 | -1.22 | $74.12 | 292000 |
| 2023-11-16 | -12.77 | $72.57 | 232043 |
| 2023-11-15 | -12.27 | $72.63 | 377400 |
| 2023-11-14 | -0.66 | $74.04 | 339100 |
| 2023-11-13 | -23.15 | $70.28 | 348400 |
| 2023-11-10 | -32.22 | $69.30 | 267708 |
| 2023-11-09 | -44.81 | $67.94 | 252816 |
| 2023-11-08 | -44.63 | $67.96 | 251100 |
| 2023-11-07 | -52.31 | $67.13 | 376100 |
| 2023-11-06 | -44.72 | $67.95 | 490830 |
| 2023-11-03 | -47.41 | $67.66 | 509403 |
| 2023-11-02 | -70.74 | $65.14 | 713800 |
| 2023-11-01 | -49.24 | $69.56 | 168800 |
| 2023-10-31 | -56.73 | $69.07 | 129800 |
| 2023-10-30 | -64.37 | $68.57 | 150400 |
| 2023-10-27 | -88.84 | $66.97 | 157000 |
| 2023-10-26 | -92.24 | $67.86 | 158811 |
| 2023-10-25 | -95.05 | $67.66 | 106548 |
| 2023-10-24 | -91.10 | $68.23 | 124348 |
| 2023-10-23 | -85.65 | $68.61 | 219500 |
| 2023-10-20 | -85.69 | $68.61 | 276700 |
| 2023-10-19 | -85.84 | $68.60 | 243200 |
| 2023-10-18 | -76.97 | $69.22 | 242700 |
| 2023-10-17 | -54.93 | $71.36 | 321222 |
| 2023-10-16 | -76.44 | $69.57 | 109700 |
| 2023-10-13 | -92.91 | $68.20 | 171600 |
| 2023-10-12 | -98.55 | $69.14 | 214900 |
| 2023-10-11 | -67.55 | $71.85 | 114244 |
| 2023-10-10 | -79.61 | $71.13 | 333615 |
| 2023-10-09 | -86.00 | $70.80 | 116108 |
| 2023-10-06 | -76.77 | $71.40 | 221749 |
| 2023-10-05 | -84.92 | $70.87 | 329800 |
| 2023-10-04 | -84.77 | $70.88 | 190800 |
| 2023-10-03 | -93.85 | $70.29 | 227900 |
| 2023-10-02 | -94.47 | $70.34 | 390100 |
| 2023-09-29 | -98.29 | $71.90 | 297516 |
| 2023-09-28 | -72.14 | $74.15 | 386300 |
| 2023-09-27 | -73.79 | $74.03 | 173415 |
| 2023-09-26 | -85.10 | $73.21 | 367100 |
| 2023-09-25 | -75.59 | $73.90 | 137900 |
| 2023-09-22 | -80.14 | $73.57 | 180712 |
| 2023-09-21 | -99.70 | $72.64 | 170600 |
| 2023-09-20 | -92.40 | $73.79 | 142400 |
| 2023-09-19 | -67.93 | $75.27 | 139600 |
| 2023-09-18 | -75.54 | $74.81 | 103735 |
| 2023-09-15 | -76.53 | $74.75 | 633525 |
| 2023-09-14 | -72.89 | $74.97 | 152107 |
| 2023-09-13 | -89.09 | $73.99 | 188649 |
| 2023-09-12 | -59.01 | $75.81 | 142701 |
| 2023-09-11 | -68.60 | $75.23 | 158934 |
| 2023-09-08 | -76.20 | $74.77 | 161308 |
| 2023-09-07 | -61.32 | $75.67 | 190400 |
| 2023-09-06 | -67.11 | $75.32 | 204900 |
| 2023-09-05 | -90.41 | $73.91 | 291907 |
| 2023-09-01 | -12.00 | $78.81 | 107200 |
| 2023-08-31 | -24.10 | $78.22 | 194400 |
| 2023-08-30 | -8.08 | $78.61 | 152500 |
| 2023-08-29 | -27.91 | $77.60 | 90630 |
| 2023-08-28 | -47.33 | $76.80 | 86500 |
| 2023-08-25 | -54.37 | $76.51 | 122004 |
| 2023-08-24 | -77.69 | $74.99 | 175225 |
| 2023-08-23 | -44.63 | $76.59 | 87244 |
| 2023-08-22 | -61.57 | $75.77 | 113600 |
| 2023-08-21 | -55.79 | $76.05 | 151902 |
| 2023-08-18 | -72.93 | $75.22 | 147047 |
| 2023-08-17 | -67.98 | $75.46 | 210739 |
| 2023-08-16 | -40.91 | $76.77 | 228300 |
| 2023-08-15 | -8.26 | $78.35 | 223105 |
| 2023-08-14 | -31.20 | $77.24 | 182000 |
| 2023-08-11 | -6.20 | $78.45 | 216700 |
| 2023-08-10 | -27.89 | $77.40 | 196244 |
| 2023-08-09 | -35.74 | $77.02 | 278350 |
| 2023-08-08 | -51.24 | $76.27 | 256500 |
| 2023-08-07 | -10.54 | $78.24 | 270500 |
| 2023-08-04 | -5.99 | $77.99 | 451100 |
| 2023-08-03 | -51.38 | $76.02 | 296600 |
| 2023-08-02 | -49.20 | $76.10 | 240533 |
| 2023-08-01 | -33.87 | $76.77 | 401420 |
| 2023-07-31 | -24.49 | $77.18 | 160900 |
| 2023-07-28 | -66.59 | $75.34 | 370844 |
| 2023-07-27 | -80.23 | $74.72 | 197700 |
| 2023-07-26 | -43.64 | $76.33 | 224224 |
| 2023-07-25 | -32.51 | $76.00 | 229126 |
| 2023-07-24 | -32.80 | $75.98 | 196200 |
| 2023-07-21 | -36.33 | $75.62 | 268400 |
| 2023-07-20 | -29.70 | $76.10 | 172300 |
| 2023-07-19 | -35.22 | $75.70 | 519300 |
| 2023-07-18 | -17.13 | $77.01 | 146400 |
| 2023-07-17 | -32.42 | $75.89 | 461300 |
| 2023-07-14 | -37.77 | $75.50 | 245523 |
| 2023-07-13 | -26.37 | $76.33 | 428313 |
| 2023-07-12 | -25.82 | $76.37 | 324629 |
| 2023-07-11 | -6.28 | $77.09 | 148700 |
| 2023-07-10 | -15.77 | $76.47 | 199320 |
| 2023-07-07 | -21.50 | $75.46 | 263200 |
| 2023-07-06 | -30.42 | $74.74 | 197185 |
| 2023-07-05 | -6.01 | $76.16 | 237142 |
| 2023-07-03 | -2.96 | $76.41 | 94017 |
| 2023-06-30 | -9.15 | $75.77 | 212368 |
| 2023-06-29 | -7.96 | $75.42 | 176200 |
| 2023-06-28 | -19.58 | $74.15 | 267800 |
| 2023-06-27 | -19.30 | $74.18 | 596400 |
| 2023-06-26 | -39.80 | $71.94 | 183562 |
| 2023-06-23 | -43.00 | $71.59 | 991428 |
| 2023-06-22 | -20.13 | $74.09 | 312313 |
| 2023-06-21 | -9.23 | $74.90 | 280317 |
| 2023-06-20 | -15.99 | $73.24 | 392700 |
| 2023-06-16 | -34.33 | $71.52 | 987300 |
| 2023-06-15 | -28.25 | $72.09 | 237019 |
| 2023-06-14 | -16.10 | $73.23 | 254000 |
| 2023-06-13 | -8.74 | $73.92 | 254945 |
| 2023-06-12 | -8.23 | $73.28 | 216400 |
| 2023-06-09 | -6.57 | $73.18 | 235432 |
| 2023-06-08 | -4.78 | $73.33 | 182130 |
| 2023-06-07 | -1.79 | $73.58 | 373700 |
| 2023-06-06 | -14.76 | $70.27 | 356739 |
| 2023-06-05 | -38.19 | $68.37 | 198331 |
| 2023-06-02 | -2.46 | $70.11 | 179000 |
| 2023-06-01 | -71.37 | $66.59 | 188600 |
| 2023-05-31 | -89.61 | $65.66 | 195221 |
| 2023-05-30 | -73.53 | $66.48 | 151200 |
| 2023-05-26 | -63.88 | $67.25 | 213638 |
| 2023-05-25 | -53.01 | $67.13 | 200340 |
| 2023-05-24 | -33.92 | $66.78 | 188602 |
| 2023-05-23 | -18.10 | $68.60 | 180000 |
| 2023-05-22 | -16.97 | $68.75 | 170307 |
| 2023-05-19 | -15.99 | $68.88 | 119300 |
| 2023-05-18 | -11.92 | $69.42 | 175800 |
| 2023-05-17 | -8.60 | $69.86 | 192708 |
| 2023-05-16 | -20.21 | $68.32 | 194600 |
| 2023-05-15 | -17.87 | $68.63 | 95332 |
| 2023-05-12 | -15.91 | $68.89 | 165800 |
| 2023-05-11 | -19.23 | $68.45 | 176500 |
| 2023-05-10 | -14.93 | $69.02 | 114300 |
| 2023-05-09 | -20.89 | $68.23 | 194827 |
| 2023-05-08 | -24.06 | $67.81 | 194601 |
| 2023-05-05 | -28.66 | $67.20 | 213800 |
| 2023-05-04 | -31.62 | $66.75 | 305100 |
| 2023-05-03 | -25.37 | $67.59 | 256200 |
| 2023-05-02 | -12.57 | $69.31 | 414840 |
| 2023-05-01 | -11.53 | $69.45 | 331123 |
| 2023-04-28 | -9.19 | $67.54 | 370400 |
| 2023-04-27 | -57.55 | $59.95 | 170226 |
| 2023-04-26 | -86.32 | $58.33 | 175500 |
| 2023-04-25 | -80.28 | $58.67 | 173611 |
| 2023-04-24 | -66.07 | $59.47 | 97818 |
| 2023-04-21 | -49.91 | $60.38 | 159207 |
| 2023-04-20 | -51.15 | $60.31 | 116600 |
| 2023-04-19 | -59.15 | $59.86 | 176600 |
| 2023-04-18 | -60.21 | $59.80 | 93700 |
| 2023-04-17 | -54.35 | $60.13 | 92500 |
| 2023-04-14 | -58.26 | $59.91 | 98100 |
| 2023-04-13 | -51.51 | $60.29 | 128500 |
| 2023-04-12 | -29.27 | $60.93 | 90900 |
| 2023-04-11 | -33.29 | $60.62 | 177632 |
| 2023-04-10 | -43.78 | $59.81 | 161205 |
| 2023-04-06 | -58.42 | $58.68 | 184422 |
| 2023-04-05 | -63.47 | $58.29 | 346648 |
| 2023-04-04 | -38.08 | $60.25 | 199500 |
| 2023-04-03 | -4.92 | $62.81 | 205900 |
| 2023-03-31 | -1.04 | $63.11 | 256724 |
| 2023-03-30 | -18.70 | $61.60 | 143425 |
| 2023-03-29 | -23.34 | $61.25 | 134400 |
| 2023-03-28 | -21.75 | $61.37 | 243900 |
| 2023-03-27 | -31.42 | $60.84 | 166519 |
| 2023-03-24 | -42.62 | $60.64 | 454425 |
| 2023-03-23 | -37.51 | $61.10 | 225021 |
| 2023-03-22 | -47.28 | $60.22 | 211724 |
| 2023-03-21 | -19.53 | $62.72 | 244231 |
| 2023-03-20 | -35.63 | $61.27 | 300143 |
| 2023-03-17 | -38.29 | $61.03 | 895946 |
| 2023-03-16 | -21.64 | $62.53 | 508947 |
| 2023-03-15 | -55.60 | $59.47 | 1.2M |
| 2023-03-14 | -92.25 | $56.98 | 1.3M |
| 2023-03-13 | -91.64 | $57.03 | 371600 |
| 2023-03-10 | -79.58 | $58.01 | 256535 |
| 2023-03-09 | -59.04 | $59.68 | 120900 |
| 2023-03-08 | -46.00 | $60.74 | 142200 |
| 2023-03-07 | -42.44 | $61.03 | 239930 |
| 2023-03-06 | -43.17 | $60.97 | 276622 |
| 2023-03-03 | -36.16 | $61.54 | 373800 |
| 2023-03-02 | -36.41 | $61.52 | 260002 |
| 2023-03-01 | -42.68 | $61.01 | 303014 |
| 2023-02-28 | -47.72 | $60.60 | 655644 |
| 2023-02-27 | -25.22 | $62.43 | 357300 |
| 2023-02-24 | -14.47 | $62.91 | 539500 |
| 2023-02-23 | -63.10 | $57.50 | 147400 |
| 2023-02-22 | -58.64 | $57.05 | 192500 |
| 2023-02-21 | -69.66 | $56.40 | 164809 |
| 2023-02-17 | -34.41 | $58.48 | 137444 |
| 2023-02-16 | -20.77 | $59.27 | 132300 |
| 2023-02-15 | -15.58 | $59.58 | 108100 |
| 2023-02-14 | -36.68 | $58.32 | 85934 |
| 2023-02-13 | -36.68 | $58.32 | 106000 |
| 2023-02-10 | -48.74 | $57.60 | 71100 |
| 2023-02-09 | -46.57 | $57.73 | 87400 |
| 2023-02-08 | -24.96 | $59.02 | 115300 |
| 2023-02-07 | -13.45 | $59.54 | 149400 |
| 2023-02-06 | -28.67 | $58.44 | 99404 |
| 2023-02-03 | -14.23 | $59.40 | 194600 |
| 2023-02-02 | -4.51 | $60.09 | 174846 |
| 2023-02-01 | -12.05 | $58.90 | 189400 |
| 2023-01-31 | -2.56 | $59.27 | 302622 |
| 2023-01-30 | -9.80 | $58.39 | 154300 |
| 2023-01-27 | -10.51 | $58.34 | 152200 |
| 2023-01-26 | -19.03 | $57.74 | 133748 |
| 2023-01-25 | -42.47 | $56.09 | 247815 |
| 2023-01-24 | -48.15 | $55.69 | 110814 |
| 2023-01-23 | -46.31 | $55.82 | 136836 |
| 2023-01-20 | -59.52 | $54.89 | 162400 |
| 2023-01-19 | -57.53 | $55.03 | 125710 |
| 2023-01-18 | -39.20 | $56.32 | 272801 |
| 2023-01-17 | -20.03 | $57.67 | 131144 |
| 2023-01-13 | -5.68 | $58.68 | 108929 |
| 2023-01-12 | -1.20 | $58.60 | 164700 |
| 2023-01-11 | -33.98 | $57.79 | 168846 |
| 2023-01-10 | -60.39 | $55.49 | 192800 |
| 2023-01-09 | -85.99 | $53.34 | 476139 |
| 2023-01-06 | -81.68 | $53.74 | 289515 |
| 2023-01-05 | -99.25 | $52.11 | 178028 |
| 2023-01-04 | -99.01 | $53.14 | 172231 |
| 2023-01-03 | -92.39 | $54.01 | 295702 |
| 2022-12-30 | -89.94 | $54.34 | 176044 |
| 2022-12-29 | -86.66 | $54.99 | 165149 |
| 2022-12-28 | -96.28 | $54.06 | 118422 |
| 2022-12-27 | -82.63 | $55.38 | 78800 |
| 2022-12-23 | -79.42 | $55.69 | 83300 |
| 2022-12-22 | -84.49 | $55.20 | 136623 |
| 2022-12-21 | -84.07 | $55.24 | 196149 |
| 2022-12-20 | -79.83 | $55.65 | 231900 |
| 2022-12-19 | -80.46 | $55.59 | 233042 |
| 2022-12-16 | -91.42 | $54.53 | 1.6M |
| 2022-12-15 | -99.24 | $55.54 | 171000 |
| 2022-12-14 | -97.19 | $57.48 | 210036 |
| 2022-12-13 | -91.95 | $57.89 | 217622 |
| 2022-12-12 | -69.46 | $59.23 | 180521 |
| 2022-12-09 | -69.94 | $58.95 | 157600 |
| 2022-12-08 | -65.03 | $59.26 | 104800 |
| 2022-12-07 | -64.11 | $58.28 | 162802 |
| 2022-12-06 | -28.25 | $60.85 | 201100 |
| 2022-12-05 | -24.22 | $61.21 | 285200 |
| 2022-12-02 | -4.04 | $63.01 | 204518 |
| 2022-12-01 | -14.33 | $62.76 | 282900 |
| 2022-11-30 | -38.37 | $61.10 | 247545 |
| 2022-11-29 | -57.65 | $59.02 | 145300 |
| 2022-11-28 | -65.15 | $58.29 | 145405 |
| 2022-11-25 | -55.26 | $59.38 | 66500 |
| 2022-11-23 | -59.89 | $58.87 | 160300 |
| 2022-11-22 | -52.81 | $59.65 | 128700 |
| 2022-11-21 | -46.73 | $60.32 | 167100 |
| 2022-11-18 | -54.90 | $59.42 | 182035 |
| 2022-11-17 | -57.62 | $59.12 | 178345 |
| 2022-11-16 | -56.81 | $59.21 | 261600 |
| 2022-11-15 | -52.81 | $59.65 | 139400 |
| 2022-11-14 | -59.17 | $58.95 | 215800 |
| 2022-11-11 | -60.53 | $58.80 | 252600 |
| 2022-11-10 | -71.32 | $57.61 | 244800 |
| 2022-11-09 | -87.39 | $55.84 | 213009 |
| 2022-11-08 | -82.03 | $56.43 | 425800 |
| 2022-11-07 | -65.71 | $59.32 | 171339 |
| 2022-11-04 | -51.28 | $60.67 | 186325 |
| 2022-11-03 | -25.75 | $63.06 | 259740 |
| 2022-11-02 | -33.18 | $62.62 | 218514 |
| 2022-11-01 | -7.45 | $64.83 | 142300 |
| 2022-10-31 | -14.78 | $64.20 | 218858 |
| 2022-10-28 | -0.65 | $64.58 | 292244 |
| 2022-10-27 | -16.80 | $62.59 | 122233 |
| 2022-10-26 | -23.73 | $61.82 | 152748 |
| 2022-10-25 | -21.49 | $61.90 | 147900 |
| 2022-10-24 | -36.63 | $60.31 | 95200 |
| 2022-10-21 | -39.47 | $59.97 | 139205 |
| 2022-10-20 | -54.98 | $58.42 | 180600 |
| 2022-10-19 | -38.31 | $60.06 | 137000 |
| 2022-10-18 | -21.65 | $61.70 | 297144 |
| 2022-10-17 | -48.98 | $59.01 | 262400 |
| 2022-10-14 | -66.16 | $57.32 | 170510 |
| 2022-10-13 | -44.31 | $59.47 | 292100 |
| 2022-10-12 | -53.56 | $58.56 | 344411 |
| 2022-10-11 | -13.21 | $62.53 | 366048 |
| 2022-10-10 | -27.95 | $61.08 | 108100 |
| 2022-10-07 | -26.22 | $61.25 | 176500 |
| 2022-10-06 | -15.65 | $62.29 | 171737 |
| 2022-10-05 | -9.96 | $62.85 | 183347 |
| 2022-10-04 | -3.15 | $63.52 | 364647 |
| 2022-10-03 | -0.46 | $60.55 | 331815 |
| 2022-09-30 | -44.71 | $57.18 | 426521 |
| 2022-09-29 | -53.90 | $56.65 | 190200 |
| 2022-09-28 | -53.91 | $56.76 | 277429 |
| 2022-09-27 | -88.20 | $54.85 | 211100 |
| 2022-09-26 | -97.16 | $54.22 | 131720 |
| 2022-09-23 | -94.57 | $54.53 | 114443 |
| 2022-09-22 | -80.54 | $56.80 | 187537 |
| 2022-09-21 | -75.24 | $57.29 | 112236 |
| 2022-09-20 | -74.27 | $57.38 | 141000 |
| 2022-09-19 | -66.38 | $58.11 | 143900 |
| 2022-09-16 | -87.62 | $56.15 | 382000 |
| 2022-09-15 | -83.86 | $56.98 | 204823 |
| 2022-09-14 | -83.10 | $57.05 | 119400 |
| 2022-09-13 | -81.57 | $57.39 | 111336 |
| 2022-09-12 | -59.07 | $59.71 | 118627 |
| 2022-09-09 | -65.66 | $59.03 | 84819 |
| 2022-09-08 | -66.44 | $58.95 | 106300 |
| 2022-09-07 | -63.34 | $59.27 | 185233 |
| 2022-09-06 | -83.32 | $57.21 | 201200 |
| 2022-09-02 | -95.44 | $56.38 | 157147 |
| 2022-09-01 | -95.20 | $57.47 | 195813 |
| 2022-08-31 | -59.08 | $58.45 | 283428 |
| 2022-08-30 | -41.24 | $59.70 | 158207 |
| 2022-08-29 | -32.93 | $60.93 | 136200 |
| 2022-08-26 | -25.42 | $62.04 | 96300 |
| 2022-08-25 | -10.82 | $64.20 | 104338 |
| 2022-08-24 | -19.72 | $62.71 | 112800 |
| 2022-08-23 | -19.74 | $62.44 | 132300 |
| 2022-08-22 | -19.03 | $62.42 | 140100 |
| 2022-08-19 | -8.47 | $64.28 | 216600 |
| 2022-08-18 | -7.63 | $64.41 | 143100 |
| 2022-08-17 | -12.43 | $63.46 | 305500 |
| 2022-08-16 | -5.73 | $64.71 | 179947 |
| 2022-08-15 | -1.76 | $64.99 | 159500 |
| 2022-08-12 | -2.47 | $64.84 | 176623 |
| 2022-08-11 | -6.18 | $63.72 | 144006 |
| 2022-08-10 | -2.14 | $64.06 | 163805 |
| 2022-08-09 | -6.24 | $62.00 | 252125 |
| 2022-08-08 | -6.90 | $61.87 | 344300 |
| 2022-08-05 | -0.24 | $60.44 | 246100 |
| 2022-08-04 | -2.10 | $58.93 | 303424 |
| 2022-08-03 | -14.88 | $51.30 | 108635 |
| 2022-08-02 | -9.63 | $51.78 | 144200 |
| 2022-08-01 | -5.91 | $52.12 | 120600 |
| 2022-07-29 | -6.62 | $51.56 | 143445 |
| 2022-07-28 | -1.86 | $51.44 | 162300 |
| 2022-07-27 | -6.51 | $49.70 | 110717 |
| 2022-07-26 | -10.05 | $48.89 | 105300 |
| 2022-07-25 | -9.76 | $48.51 | 121000 |
| 2022-07-22 | -14.47 | $48.25 | 144033 |
| 2022-07-21 | -0.74 | $48.88 | 163300 |
| 2022-07-20 | -9.37 | $47.97 | 263900 |
| 2022-07-19 | -27.49 | $47.08 | 218208 |
| 2022-07-18 | -56.01 | $45.68 | 109900 |
| 2022-07-15 | -60.85 | $45.74 | 156822 |
| 2022-07-14 | -82.86 | $44.79 | 103800 |
| 2022-07-13 | -87.71 | $44.72 | 91722 |
| 2022-07-12 | -88.59 | $45.01 | 142547 |
| 2022-07-11 | -89.79 | $45.09 | 78249 |
| 2022-07-08 | -87.45 | $45.49 | 103613 |
| 2022-07-07 | -85.47 | $45.70 | 100200 |
| 2022-07-06 | -88.21 | $45.41 | 131500 |
| 2022-07-05 | -81.23 | $46.15 | 218203 |
| 2022-07-01 | -86.05 | $46.31 | 145500 |
| 2022-06-30 | -84.83 | $46.43 | 201400 |
| 2022-06-29 | -92.71 | $45.73 | 107301 |
| 2022-06-28 | -85.24 | $46.50 | 181200 |
| 2022-06-27 | -77.50 | $47.25 | 197200 |
| 2022-06-24 | -80.19 | $46.99 | 586025 |
| 2022-06-23 | -90.09 | $46.03 | 166200 |
| 2022-06-22 | -89.90 | $46.30 | 166216 |
| 2022-06-21 | -83.53 | $46.90 | 223032 |
| 2022-06-17 | -89.27 | $46.36 | 438600 |
| 2022-06-16 | -99.16 | $45.43 | 343700 |
| 2022-06-15 | -88.65 | $50.08 | 178600 |
| 2022-06-14 | -87.31 | $50.16 | 136000 |
| 2022-06-13 | -93.77 | $50.27 | 195400 |
| 2022-06-10 | -51.11 | $52.62 | 108734 |
| 2022-06-09 | -27.66 | $53.78 | 169400 |
| 2022-06-08 | -30.58 | $53.61 | 101116 |
| 2022-06-07 | -16.36 | $54.41 | 106140 |
| 2022-06-06 | -13.36 | $54.59 | 190900 |
| 2022-06-03 | -34.39 | $53.33 | 112027 |
| 2022-06-02 | -30.15 | $53.71 | 135545 |
| 2022-06-01 | -50.07 | $52.91 | 114300 |
| 2022-05-31 | -50.64 | $52.87 | 177144 |
| 2022-05-27 | -27.88 | $54.47 | 252543 |
| 2022-05-26 | -54.62 | $52.59 | 111900 |
| 2022-05-25 | -64.01 | $51.93 | 126400 |
| 2022-05-24 | -65.01 | $51.86 | 206719 |
| 2022-05-23 | -66.71 | $51.74 | 171535 |
| 2022-05-20 | -58.61 | $52.31 | 167900 |
| 2022-05-19 | -36.84 | $53.84 | 266921 |
| 2022-05-18 | -42.72 | $53.69 | 299218 |
| 2022-05-17 | -46.11 | $53.56 | 228124 |
| 2022-05-16 | -67.75 | $51.89 | 141339 |
| 2022-05-13 | -64.25 | $52.16 | 202000 |
| 2022-05-12 | -72.80 | $51.50 | 308800 |
| 2022-05-11 | -87.56 | $50.36 | 221820 |
| 2022-05-10 | -88.08 | $50.32 | 214700 |
| 2022-05-09 | -97.54 | $50.78 | 196114 |
| 2022-05-06 | -84.59 | $52.40 | 208347 |
| 2022-05-05 | -74.77 | $53.06 | 120539 |
| 2022-05-04 | -24.13 | $55.81 | 311900 |
| 2022-05-03 | -47.17 | $54.86 | 181401 |
| 2022-05-02 | -58.95 | $54.28 | 338400 |
| 2022-04-29 | -72.54 | $53.53 | 283800 |
| 2022-04-28 | -78.51 | $53.13 | 146500 |
| 2022-04-27 | -91.50 | $52.60 | 201700 |
| 2022-04-26 | -86.36 | $53.11 | 248200 |
| 2022-04-25 | -77.09 | $53.83 | 213102 |
| 2022-04-22 | -91.93 | $54.24 | 195810 |
| 2022-04-21 | -90.97 | $54.78 | 306744 |
| 2022-04-20 | -67.51 | $56.08 | 303400 |
| 2022-04-19 | -68.77 | $56.01 | 139400 |
| 2022-04-18 | -89.17 | $54.88 | 160312 |
| 2022-04-14 | -99.08 | $54.44 | 142913 |
| 2022-04-13 | -87.64 | $55.21 | 169600 |
| 2022-04-12 | -84.98 | $55.35 | 177044 |
| 2022-04-11 | -94.49 | $54.85 | 254011 |
| 2022-04-08 | -96.16 | $54.81 | 198811 |
| 2022-04-07 | -81.96 | $55.55 | 220500 |
| 2022-04-06 | -86.95 | $55.29 | 238200 |
| 2022-04-05 | -86.73 | $55.90 | 219700 |
| 2022-04-04 | -47.05 | $57.27 | 234100 |
| 2022-04-01 | -29.50 | $58.00 | 323829 |
| 2022-03-31 | -37.79 | $57.25 | 330500 |
| 2022-03-30 | -36.47 | $57.34 | 276145 |
| 2022-03-29 | -23.25 | $57.99 | 330025 |
| 2022-03-28 | -15.04 | $57.93 | 169219 |
| 2022-03-25 | -11.44 | $58.14 | 209000 |
| 2022-03-24 | -16.53 | $57.48 | 263500 |
| 2022-03-23 | -15.72 | $56.94 | 142800 |
| 2022-03-22 | -8.37 | $57.95 | 342902 |
| 2022-03-21 | -5.17 | $58.39 | 221300 |
| 2022-03-18 | -9.75 | $57.48 | 510687 |
| 2022-03-17 | -6.03 | $57.98 | 199100 |
| 2022-03-16 | -3.95 | $58.26 | 508708 |
| 2022-03-15 | -11.03 | $57.06 | 241042 |
| 2022-03-14 | -8.38 | $57.29 | 305904 |
| 2022-03-11 | -6.68 | $57.51 | 438441 |
| 2022-03-10 | -0.21 | $57.79 | 273200 |
| 2022-03-09 | -2.79 | $57.34 | 340700 |
| 2022-03-08 | -9.45 | $56.17 | 459502 |
| 2022-03-07 | -4.73 | $54.71 | 580800 |
| 2022-03-04 | -6.03 | $54.48 | 264200 |
| 2022-03-03 | -4.73 | $54.50 | 271500 |
| 2022-03-02 | -2.97 | $54.52 | 307400 |
| 2022-03-01 | -13.83 | $52.02 | 297200 |
| 2022-02-28 | -7.31 | $52.67 | 356500 |
| 2022-02-25 | -0.37 | $51.50 | 268941 |
| 2022-02-24 | -10.62 | $49.23 | 419834 |
| 2022-02-23 | -59.82 | $46.06 | 201719 |
| 2022-02-22 | -50.08 | $46.70 | 149000 |
| 2022-02-18 | -40.64 | $47.32 | 227921 |
| 2022-02-17 | -29.83 | $48.03 | 305435 |
| 2022-02-16 | -44.69 | $47.90 | 188346 |
| 2022-02-15 | -65.03 | $46.70 | 118118 |
| 2022-02-14 | -79.74 | $45.32 | 518913 |
| 2022-02-11 | -92.00 | $44.17 | 213500 |
| 2022-02-10 | -97.44 | $43.66 | 233400 |
| 2022-02-09 | -77.23 | $45.61 | 480500 |
| 2022-02-08 | -84.64 | $44.92 | 250317 |
| 2022-02-07 | -90.23 | $44.40 | 131300 |
| 2022-02-04 | -93.40 | $44.11 | 184637 |
| 2022-02-03 | -89.77 | $44.84 | 163700 |
| 2022-02-02 | -86.73 | $45.42 | 185313 |
| 2022-02-01 | -77.68 | $46.49 | 200800 |
| 2022-01-31 | -76.25 | $46.66 | 221500 |
| 2022-01-28 | -82.59 | $45.91 | 232700 |
| 2022-01-27 | -97.40 | $44.81 | 315140 |
| 2022-01-26 | -93.04 | $46.99 | 152126 |
| 2022-01-25 | -77.09 | $48.48 | 168715 |
| 2022-01-24 | -70.24 | $49.12 | 184812 |
| 2022-01-21 | -95.37 | $47.86 | 186609 |
| 2022-01-20 | -98.91 | $48.45 | 275800 |
| 2022-01-19 | -75.99 | $50.90 | 223215 |
| 2022-01-18 | -37.86 | $52.64 | 269512 |
| 2022-01-14 | -40.72 | $52.41 | 265700 |
| 2022-01-13 | -42.71 | $52.25 | 247400 |
| 2022-01-12 | -71.36 | $49.95 | 183835 |
| 2022-01-11 | -63.01 | $50.62 | 110700 |
| 2022-01-10 | -63.30 | $50.63 | 173845 |
| 2022-01-07 | -55.41 | $51.36 | 170400 |
| 2022-01-06 | -44.65 | $52.67 | 116600 |
| 2022-01-05 | -39.40 | $53.34 | 113204 |
| 2022-01-04 | -22.26 | $54.95 | 155724 |
| 2022-01-03 | -37.17 | $53.55 | 178800 |
| 2021-12-31 | -46.22 | $52.70 | 159235 |
| 2021-12-30 | -53.14 | $52.05 | 147700 |
| 2021-12-29 | -43.66 | $52.94 | 120911 |
| 2021-12-28 | -51.22 | $52.23 | 84838 |
| 2021-12-27 | -46.96 | $52.63 | 112700 |
| 2021-12-23 | -54.85 | $51.89 | 94546 |
| 2021-12-22 | -59.28 | $51.73 | 169440 |
| 2021-12-21 | -68.10 | $51.20 | 171422 |
| 2021-12-20 | -91.69 | $48.59 | 332200 |
| 2021-12-17 | -89.77 | $51.50 | 1.4M |
| 2021-12-16 | -78.10 | $52.47 | 243148 |
| 2021-12-15 | -60.65 | $53.92 | 406438 |
| 2021-12-14 | -61.01 | $53.89 | 227814 |
| 2021-12-13 | -50.78 | $54.74 | 250100 |
| 2021-12-10 | -47.05 | $55.05 | 113400 |
| 2021-12-09 | -46.93 | $55.06 | 144600 |
| 2021-12-08 | -26.23 | $56.78 | 241200 |
| 2021-12-07 | -44.40 | $55.27 | 199944 |
| 2021-12-06 | -41.76 | $55.49 | 208900 |
| 2021-12-03 | -65.82 | $53.49 | 301700 |
| 2021-12-02 | -85.68 | $51.84 | 187000 |
| 2021-12-01 | -99.88 | $50.66 | 173931 |
| 2021-11-30 | -94.88 | $51.17 | 303424 |
| 2021-11-29 | -60.90 | $53.96 | 186300 |
| 2021-11-26 | -54.32 | $54.50 | 120300 |
| 2021-11-24 | -21.07 | $57.23 | 85120 |
| 2021-11-23 | -13.52 | $57.85 | 180825 |
| 2021-11-22 | -9.26 | $58.20 | 179100 |
| 2021-11-19 | -6.83 | $57.43 | 158100 |
| 2021-11-18 | -18.69 | $56.58 | 233826 |
| 2021-11-17 | -19.11 | $56.55 | 251000 |
| 2021-11-16 | -0.86 | $57.66 | 402314 |
| 2021-11-15 | -21.71 | $55.69 | 295800 |
| 2021-11-12 | -26.31 | $55.40 | 207700 |
| 2021-11-11 | -27.10 | $55.35 | 108400 |
| 2021-11-10 | -23.45 | $55.58 | 155600 |
| 2021-11-09 | -21.87 | $55.68 | 180903 |
| 2021-11-08 | -18.23 | $55.91 | 238307 |
| 2021-11-05 | -7.53 | $55.05 | 215400 |
| 2021-11-04 | -65.48 | $52.30 | 329411 |
| 2021-11-03 | -11.31 | $54.74 | 174600 |
| 2021-11-02 | -23.17 | $53.89 | 217000 |
| 2021-11-01 | -2.36 | $54.26 | 178400 |
| 2021-10-29 | -52.37 | $51.73 | 344500 |
| 2021-10-28 | -21.22 | $53.11 | 99600 |
| 2021-10-27 | -55.53 | $51.59 | 82600 |
| 2021-10-26 | -30.02 | $52.72 | 137149 |
| 2021-10-25 | -6.89 | $53.54 | 156336 |
| 2021-10-22 | -17.46 | $52.92 | 102632 |
| 2021-10-21 | -20.54 | $52.69 | 120700 |
| 2021-10-20 | -15.07 | $52.94 | 86309 |
| 2021-10-19 | -29.08 | $52.13 | 108100 |
| 2021-10-18 | -36.02 | $51.76 | 97200 |
| 2021-10-15 | -31.14 | $52.02 | 147000 |
| 2021-10-14 | -12.06 | $52.36 | 107340 |
| 2021-10-13 | -31.80 | $51.46 | 115500 |
| 2021-10-12 | -28.45 | $51.59 | 127427 |
| 2021-10-11 | -43.97 | $50.83 | 95500 |
| 2021-10-08 | -23.26 | $51.81 | 109208 |
| 2021-10-07 | -21.66 | $51.87 | 200712 |
| 2021-10-06 | -8.02 | $51.62 | 191722 |
| 2021-10-05 | -16.58 | $51.30 | 328300 |
| 2021-10-04 | -56.95 | $49.79 | 144034 |
| 2021-10-01 | -13.64 | $51.41 | 241608 |
| 2021-09-30 | -46.79 | $50.17 | 271919 |
| 2021-09-29 | -3.43 | $51.56 | 264900 |
| 2021-09-28 | -43.94 | $50.26 | 205317 |
| 2021-09-27 | -43.45 | $50.64 | 190800 |
| 2021-09-24 | -85.14 | $48.88 | 233800 |
| 2021-09-23 | -60.93 | $50.02 | 179000 |
| 2021-09-22 | -77.28 | $49.25 | 259300 |
| 2021-09-21 | -93.21 | $48.50 | 262400 |
| 2021-09-20 | -63.48 | $49.90 | 343500 |
| 2021-09-17 | -56.05 | $50.25 | 924319 |
| 2021-09-16 | -66.24 | $49.77 | 443900 |
| 2021-09-15 | -73.04 | $49.45 | 211311 |
| 2021-09-14 | -92.14 | $48.55 | 159200 |
| 2021-09-13 | -76.89 | $49.33 | 144800 |
| 2021-09-10 | -80.56 | $49.16 | 243500 |
| 2021-09-09 | -85.53 | $48.93 | 220200 |
| 2021-09-08 | -82.88 | $49.26 | 140300 |
| 2021-09-07 | -72.37 | $49.72 | 134000 |
| 2021-09-03 | -51.37 | $50.64 | 193800 |
| 2021-09-02 | -39.04 | $51.18 | 205600 |
| 2021-09-01 | -57.53 | $50.37 | 137344 |
| 2021-08-31 | -51.77 | $50.82 | 432307 |
| 2021-08-30 | -49.75 | $51.49 | 124634 |
| 2021-08-27 | -53.09 | $52.23 | 195207 |
| 2021-08-26 | -66.96 | $51.13 | 187200 |
| 2021-08-25 | -56.75 | $51.94 | 226128 |
| 2021-08-24 | -64.56 | $51.32 | 141900 |
| 2021-08-23 | -67.09 | $51.12 | 243800 |
| 2021-08-20 | -74.02 | $50.57 | 328000 |
| 2021-08-19 | -95.08 | $48.90 | 242400 |
| 2021-08-18 | -92.05 | $49.38 | 281831 |
| 2021-08-17 | -94.78 | $49.17 | 189705 |
| 2021-08-16 | -83.92 | $50.44 | 225500 |
| 2021-08-13 | -77.76 | $50.88 | 129514 |
| 2021-08-12 | -73.71 | $51.17 | 374620 |
| 2021-08-11 | -74.27 | $51.13 | 1.2M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.91
2026-08-07
Close Price
$144.84
Vol: 491224Average Directional Index - Detailed Analysis
Minimum
8.06
Average
19.95
Maximum
38.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 33.91 | $144.84 | 491224 |
| 2026-08-06 | 33.98 | $144.89 | 823900 |
| 2026-08-05 | 33.99 | $145.32 | 665437 |
| 2026-08-04 | 33.81 | $145.22 | 661539 |
| 2026-08-03 | 33.61 | $145.32 | 505200 |
| 2026-07-31 | 33.39 | $145.20 | 599505 |
| 2026-07-30 | 33.29 | $145.23 | 470244 |
| 2026-07-29 | 33.20 | $144.87 | 990400 |
| 2026-07-28 | 33.10 | $145.28 | 632747 |
| 2026-07-27 | 32.82 | $145.31 | 600122 |
| 2026-07-24 | 32.52 | $145.00 | 570640 |
| 2026-07-23 | 32.23 | $145.11 | 568611 |
| 2026-07-22 | 31.97 | $145.13 | 1.1M |
| 2026-07-21 | 31.69 | $144.65 | 591849 |
| 2026-07-20 | 31.31 | $144.74 | 549400 |
| 2026-07-17 | 30.88 | $145.01 | 2.2M |
| 2026-07-16 | 30.46 | $145.00 | 637400 |
| 2026-07-15 | 29.97 | $144.85 | 1.1M |
| 2026-07-14 | 29.47 | $145.08 | 882000 |
| 2026-07-13 | 28.85 | $144.92 | 748402 |
| 2026-07-10 | 28.24 | $145.00 | 380800 |
| 2026-07-09 | 27.57 | $144.97 | 404400 |
| 2026-07-08 | 26.87 | $145.38 | 685334 |
| 2026-07-07 | 26.15 | $144.75 | 545149 |
| 2026-07-06 | 25.41 | $145.38 | 500400 |
| 2026-07-02 | 24.61 | $144.97 | 1.3M |
| 2026-07-01 | 23.82 | $144.66 | 824032 |
| 2026-06-30 | 22.94 | $145.29 | 522704 |
| 2026-06-29 | 22.09 | $144.62 | 1.3M |
| 2026-06-26 | 21.23 | $144.50 | 2.2M |
| 2026-06-25 | 20.28 | $144.96 | 2.0M |
| 2026-06-24 | 19.30 | $144.34 | 1.7M |
| 2026-06-23 | 18.22 | $144.92 | 2.5M |
| 2026-06-22 | 17.08 | $144.90 | 4.5M |
| 2026-06-18 | 15.88 | $135.84 | 686817 |
| 2026-06-17 | 15.35 | $133.13 | 403700 |
| 2026-06-16 | 14.96 | $132.66 | 279913 |
| 2026-06-15 | 14.82 | $128.44 | 263307 |
| 2026-06-12 | 14.47 | $129.51 | 262453 |
| 2026-06-11 | 14.37 | $126.95 | 273645 |
| 2026-06-10 | 14.72 | $122.85 | 293141 |
| 2026-06-09 | 15.03 | $127.34 | 350317 |
| 2026-06-08 | 15.53 | $123.54 | 300900 |
| 2026-06-05 | 16.29 | $122.49 | 241300 |
| 2026-06-04 | 16.99 | $124.04 | 262100 |
| 2026-06-03 | 17.88 | $123.80 | 328400 |
| 2026-06-02 | 18.75 | $122.85 | 226208 |
| 2026-06-01 | 19.67 | $124.64 | 248600 |
| 2026-05-29 | 20.55 | $126.75 | 215200 |
| 2026-05-28 | 21.16 | $127.14 | 247400 |
| 2026-05-27 | 21.80 | $126.74 | 172520 |
| 2026-05-26 | 21.87 | $125.59 | 290400 |
| 2026-05-22 | 22.12 | $120.75 | 334100 |
| 2026-05-21 | 22.95 | $119.15 | 250749 |
| 2026-05-20 | 24.04 | $120.24 | 227500 |
| 2026-05-19 | 25.19 | $117.24 | 264300 |
| 2026-05-18 | 26.40 | $122.12 | 197700 |
| 2026-05-15 | 26.96 | $124.14 | 233500 |
| 2026-05-14 | 27.19 | $129.91 | 215200 |
| 2026-05-13 | 26.62 | $128.86 | 208900 |
| 2026-05-12 | 26.29 | $127.55 | 301805 |
| 2026-05-11 | 25.95 | $129.60 | 401626 |
| 2026-05-08 | 25.02 | $129.94 | 249600 |
| 2026-05-07 | 24.21 | $128.04 | 279200 |
| 2026-05-06 | 23.37 | $131.39 | 351900 |
| 2026-05-05 | 21.95 | $131.25 | 304474 |
| 2026-05-04 | 20.75 | $123.19 | 511800 |
| 2026-05-01 | 19.70 | $124.76 | 560900 |
| 2026-04-30 | 18.78 | $126.47 | 515649 |
| 2026-04-29 | 17.81 | $116.45 | 210904 |
| 2026-04-28 | 17.94 | $117.90 | 244600 |
| 2026-04-27 | 17.99 | $120.44 | 316841 |
| 2026-04-24 | 17.88 | $119.44 | 220339 |
| 2026-04-23 | 17.58 | $120.19 | 202335 |
| 2026-04-22 | 17.27 | $117.83 | 235000 |
| 2026-04-21 | 17.36 | $114.43 | 281633 |
| 2026-04-20 | 17.88 | $114.44 | 144731 |
| 2026-04-17 | 18.23 | $114.48 | 480418 |
| 2026-04-16 | 18.61 | $110.79 | 265800 |
| 2026-04-15 | 19.57 | $111.26 | 209000 |
| 2026-04-14 | 20.39 | $114.24 | 184720 |
| 2026-04-13 | 21.15 | $114.47 | 240500 |
| 2026-04-10 | 21.95 | $111.60 | 207900 |
| 2026-04-09 | 23.10 | $112.01 | 180400 |
| 2026-04-08 | 24.31 | $110.10 | 392700 |
| 2026-04-07 | 25.51 | $106.21 | 236047 |
| 2026-04-06 | 26.06 | $106.28 | 271600 |
| 2026-04-02 | 26.58 | $107.70 | 308400 |
| 2026-04-01 | 27.13 | $108.02 | 316500 |
| 2026-03-31 | 27.91 | $106.14 | 259400 |
| 2026-03-30 | 28.33 | $102.09 | 344711 |
| 2026-03-27 | 28.22 | $102.85 | 306000 |
| 2026-03-26 | 28.38 | $105.19 | 318600 |
| 2026-03-25 | 28.69 | $106.72 | 216000 |
| 2026-03-24 | 29.17 | $105.99 | 335800 |
| 2026-03-23 | 29.51 | $104.26 | 229744 |
| 2026-03-20 | 29.76 | $100.68 | 656202 |
| 2026-03-19 | 29.21 | $102.17 | 239500 |
| 2026-03-18 | 28.76 | $103.85 | 362542 |
| 2026-03-17 | 28.51 | $105.24 | 298124 |
| 2026-03-16 | 28.38 | $105.88 | 271000 |
| 2026-03-13 | 28.27 | $105.68 | 266213 |
| 2026-03-12 | 28.10 | $107.13 | 467300 |
| 2026-03-11 | 28.07 | $110.32 | 404700 |
| 2026-03-10 | 28.16 | $108.24 | 420807 |
| 2026-03-09 | 28.31 | $109.93 | 654309 |
| 2026-03-06 | 28.20 | $109.49 | 467812 |
| 2026-03-05 | 28.31 | $111.28 | 527100 |
| 2026-03-04 | 28.60 | $112.56 | 360519 |
| 2026-03-03 | 28.94 | $110.31 | 452214 |
| 2026-03-02 | 28.99 | $108.62 | 680228 |
| 2026-02-27 | 29.23 | $107.48 | 1.0M |
| 2026-02-26 | 29.62 | $127.50 | 322925 |
| 2026-02-25 | 29.80 | $126.67 | 416925 |
| 2026-02-24 | 29.77 | $124.92 | 263825 |
| 2026-02-23 | 30.37 | $122.47 | 275200 |
| 2026-02-20 | 30.99 | $126.32 | 230213 |
| 2026-02-19 | 30.94 | $124.54 | 225639 |
| 2026-02-18 | 31.28 | $123.08 | 226800 |
| 2026-02-17 | 31.43 | $125.14 | 167000 |
| 2026-02-13 | 31.02 | $127.47 | 219600 |
| 2026-02-12 | 30.00 | $126.72 | 152200 |
| 2026-02-11 | 28.93 | $127.84 | 147047 |
| 2026-02-10 | 27.47 | $128.17 | 231614 |
| 2026-02-09 | 26.13 | $126.56 | 255415 |
| 2026-02-06 | 24.85 | $124.74 | 312900 |
| 2026-02-05 | 23.74 | $120.83 | 275500 |
| 2026-02-04 | 23.08 | $118.99 | 144214 |
| 2026-02-03 | 22.57 | $117.87 | 133322 |
| 2026-02-02 | 22.20 | $116.38 | 163401 |
| 2026-01-30 | 22.14 | $114.47 | 312000 |
| 2026-01-29 | 22.50 | $114.64 | 185136 |
| 2026-01-28 | 22.83 | $113.05 | 183842 |
| 2026-01-27 | 23.17 | $114.42 | 109023 |
| 2026-01-26 | 23.34 | $113.76 | 206342 |
| 2026-01-23 | 23.53 | $113.50 | 215000 |
| 2026-01-22 | 23.74 | $116.67 | 194223 |
| 2026-01-21 | 23.12 | $117.31 | 208636 |
| 2026-01-20 | 22.68 | $112.92 | 135400 |
| 2026-01-16 | 22.74 | $115.26 | 291600 |
| 2026-01-15 | 22.15 | $115.77 | 351309 |
| 2026-01-14 | 21.52 | $112.30 | 294050 |
| 2026-01-13 | 20.89 | $111.17 | 205420 |
| 2026-01-12 | 21.12 | $110.79 | 161000 |
| 2026-01-09 | 20.95 | $111.42 | 209647 |
| 2026-01-08 | 20.78 | $108.40 | 179504 |
| 2026-01-07 | 21.20 | $107.48 | 232100 |
| 2026-01-06 | 21.70 | $108.48 | 231100 |
| 2026-01-05 | 22.22 | $108.86 | 203513 |
| 2026-01-02 | 22.68 | $106.79 | 216900 |
| 2025-12-31 | 23.80 | $106.32 | 147900 |
| 2025-12-30 | 24.93 | $108.05 | 120804 |
| 2025-12-29 | 25.50 | $109.30 | 171614 |
| 2025-12-26 | 25.85 | $110.28 | 74504 |
| 2025-12-24 | 25.93 | $110.88 | 98744 |
| 2025-12-23 | 25.84 | $111.17 | 120000 |
| 2025-12-22 | 25.62 | $112.22 | 191709 |
| 2025-12-19 | 25.34 | $111.22 | 570532 |
| 2025-12-18 | 25.26 | $109.68 | 255600 |
| 2025-12-17 | 25.52 | $108.20 | 200259 |
| 2025-12-16 | 25.79 | $109.82 | 272602 |
| 2025-12-15 | 25.89 | $109.78 | 242200 |
| 2025-12-12 | 25.54 | $110.84 | 187300 |
| 2025-12-11 | 24.97 | $112.98 | 228400 |
| 2025-12-10 | 24.27 | $110.84 | 288000 |
| 2025-12-09 | 23.72 | $108.26 | 234521 |
| 2025-12-08 | 23.64 | $107.05 | 201000 |
| 2025-12-05 | 23.42 | $107.29 | 228228 |
| 2025-12-04 | 23.42 | $107.16 | 184600 |
| 2025-12-03 | 23.48 | $107.03 | 264402 |
| 2025-12-02 | 23.54 | $106.09 | 213800 |
| 2025-12-01 | 23.15 | $105.78 | 197645 |
| 2025-11-28 | 22.75 | $106.54 | 104300 |
| 2025-11-26 | 21.65 | $106.42 | 385259 |
| 2025-11-25 | 20.49 | $106.18 | 236033 |
| 2025-11-24 | 19.44 | $104.64 | 246884 |
| 2025-11-21 | 18.63 | $102.46 | 220800 |
| 2025-11-20 | 18.09 | $99.41 | 251900 |
| 2025-11-19 | 17.52 | $99.78 | 253006 |
| 2025-11-18 | 17.32 | $98.47 | 193000 |
| 2025-11-17 | 17.42 | $97.85 | 277200 |
| 2025-11-14 | 17.51 | $100.48 | 256400 |
| 2025-11-13 | 17.10 | $101.61 | 349325 |
| 2025-11-12 | 16.33 | $100.37 | 374439 |
| 2025-11-11 | 15.75 | $99.02 | 127130 |
| 2025-11-10 | 15.16 | $100.05 | 138000 |
| 2025-11-07 | 14.50 | $99.08 | 203100 |
| 2025-11-06 | 14.12 | $98.70 | 207300 |
| 2025-11-05 | 13.28 | $100.55 | 182800 |
| 2025-11-04 | 11.97 | $100.29 | 197500 |
| 2025-11-03 | 10.71 | $101.78 | 400243 |
| 2025-10-31 | 9.38 | $102.00 | 507929 |
| 2025-10-30 | 8.06 | $92.25 | 239414 |
| 2025-10-29 | 8.37 | $93.18 | 206200 |
| 2025-10-28 | 8.65 | $93.62 | 129501 |
| 2025-10-27 | 8.92 | $92.92 | 136200 |
| 2025-10-24 | 9.23 | $93.86 | 140500 |
| 2025-10-23 | 9.53 | $93.06 | 138200 |
| 2025-10-22 | 9.64 | $92.31 | 180600 |
| 2025-10-21 | 9.75 | $94.74 | 190001 |
| 2025-10-20 | 10.05 | $93.66 | 146132 |
| 2025-10-17 | 10.52 | $93.24 | 387925 |
| 2025-10-16 | 10.60 | $92.42 | 177825 |
| 2025-10-15 | 10.91 | $92.87 | 208000 |
| 2025-10-14 | 11.32 | $93.01 | 149000 |
| 2025-10-13 | 11.71 | $90.80 | 129902 |
| 2025-10-10 | 11.43 | $89.15 | 187300 |
| 2025-10-09 | 11.13 | $91.15 | 135900 |
| 2025-10-08 | 11.18 | $92.85 | 216200 |
| 2025-10-07 | 11.33 | $90.86 | 336700 |
| 2025-10-06 | 11.15 | $91.36 | 168222 |
| 2025-10-03 | 11.12 | $92.34 | 229700 |
| 2025-10-02 | 11.39 | $92.49 | 189600 |
| 2025-10-01 | 11.47 | $92.67 | 165922 |
| 2025-09-30 | 11.63 | $93.71 | 178200 |
| 2025-09-29 | 11.88 | $92.25 | 204600 |
| 2025-09-26 | 11.92 | $92.62 | 187412 |
| 2025-09-25 | 11.91 | $91.61 | 194043 |
| 2025-09-24 | 11.90 | $93.92 | 218300 |
| 2025-09-23 | 12.50 | $95.86 | 220001 |
| 2025-09-22 | 12.74 | $95.65 | 232300 |
| 2025-09-19 | 13.21 | $95.73 | 580302 |
| 2025-09-18 | 13.49 | $96.93 | 251500 |
| 2025-09-17 | 13.79 | $93.60 | 196740 |
| 2025-09-16 | 14.18 | $94.09 | 163400 |
| 2025-09-15 | 14.77 | $95.02 | 132947 |
| 2025-09-12 | 15.43 | $95.21 | 164300 |
| 2025-09-11 | 15.93 | $98.17 | 235942 |
| 2025-09-10 | 16.15 | $96.25 | 179300 |
| 2025-09-09 | 16.56 | $95.57 | 195600 |
| 2025-09-08 | 16.99 | $97.02 | 205300 |
| 2025-09-05 | 17.04 | $97.64 | 183900 |
| 2025-09-04 | 17.01 | $98.25 | 138408 |
| 2025-09-03 | 17.15 | $95.69 | 159600 |
| 2025-09-02 | 17.63 | $96.55 | 247000 |
| 2025-08-29 | 17.96 | $98.95 | 296500 |
| 2025-08-28 | 17.74 | $99.16 | 282525 |
| 2025-08-27 | 17.46 | $99.14 | 224940 |
| 2025-08-26 | 17.21 | $98.88 | 283905 |
| 2025-08-25 | 16.98 | $98.43 | 195500 |
| 2025-08-22 | 16.73 | $99.32 | 310017 |
| 2025-08-21 | 16.47 | $95.14 | 239000 |
| 2025-08-20 | 16.84 | $95.51 | 262020 |
| 2025-08-19 | 17.04 | $97.02 | 153800 |
| 2025-08-18 | 16.83 | $96.93 | 177600 |
| 2025-08-15 | 16.76 | $96.63 | 284938 |
| 2025-08-14 | 16.68 | $97.12 | 286200 |
| 2025-08-13 | 16.26 | $100.23 | 411000 |
| 2025-08-12 | 15.53 | $99.25 | 324210 |
| 2025-08-11 | 14.89 | $95.53 | 519241 |
| 2025-08-08 | 14.62 | $95.92 | 656124 |
| 2025-08-07 | 14.33 | $85.10 | 452900 |
| 2025-08-06 | 13.99 | $84.70 | 307625 |
| 2025-08-05 | 13.30 | $85.14 | 374900 |
| 2025-08-04 | 12.53 | $83.77 | 231822 |
| 2025-08-01 | 11.44 | $83.66 | 343101 |
| 2025-07-31 | 10.09 | $85.88 | 299608 |
| 2025-07-30 | 9.16 | $87.31 | 303300 |
| 2025-07-29 | 8.60 | $88.00 | 221600 |
| 2025-07-28 | 8.26 | $88.68 | 398800 |
| 2025-07-25 | 8.09 | $91.14 | 232333 |
| 2025-07-24 | 8.29 | $89.87 | 202109 |
| 2025-07-23 | 8.47 | $90.96 | 218874 |
| 2025-07-22 | 8.64 | $88.92 | 291900 |
| 2025-07-21 | 8.49 | $88.48 | 259042 |
| 2025-07-18 | 8.57 | $90.00 | 548549 |
| 2025-07-17 | 8.90 | $90.08 | 286033 |
| 2025-07-16 | 9.20 | $87.67 | 246311 |
| 2025-07-15 | 8.83 | $87.61 | 339700 |
| 2025-07-14 | 8.86 | $89.34 | 266641 |
| 2025-07-11 | 9.29 | $89.73 | 264700 |
| 2025-07-10 | 9.62 | $91.84 | 209600 |
| 2025-07-09 | 9.63 | $91.55 | 196726 |
| 2025-07-08 | 9.93 | $90.02 | 285615 |
| 2025-07-07 | 10.27 | $89.39 | 306938 |
| 2025-07-03 | 10.60 | $90.02 | 112427 |
| 2025-07-02 | 11.13 | $89.67 | 205218 |
| 2025-07-01 | 11.54 | $87.85 | 203200 |
| 2025-06-30 | 11.90 | $86.71 | 276825 |
| 2025-06-27 | 11.91 | $88.01 | 758900 |
| 2025-06-26 | 12.13 | $87.69 | 229400 |
| 2025-06-25 | 12.10 | $85.65 | 407328 |
| 2025-06-24 | 12.07 | $88.02 | 270613 |
| 2025-06-23 | 12.27 | $86.83 | 199622 |
| 2025-06-20 | 12.16 | $84.80 | 391000 |
| 2025-06-18 | 12.09 | $87.00 | 237908 |
| 2025-06-17 | 12.53 | $86.66 | 320800 |
| 2025-06-16 | 12.75 | $85.56 | 326025 |
| 2025-06-13 | 12.98 | $85.83 | 317800 |
| 2025-06-12 | 13.23 | $87.71 | 335400 |
| 2025-06-11 | 13.78 | $89.30 | 154414 |
| 2025-06-10 | 13.89 | $89.89 | 215400 |
| 2025-06-09 | 14.11 | $89.94 | 150838 |
| 2025-06-06 | 14.08 | $89.54 | 174632 |
| 2025-06-05 | 14.06 | $88.92 | 216526 |
| 2025-06-04 | 14.35 | $87.76 | 140911 |
| 2025-06-03 | 14.43 | $88.03 | 121200 |
| 2025-06-02 | 14.65 | $86.33 | 202700 |
| 2025-05-30 | 15.24 | $86.27 | 178800 |
| 2025-05-29 | 15.69 | $86.22 | 135800 |
| 2025-05-28 | 16.16 | $86.06 | 178431 |
| 2025-05-27 | 16.51 | $87.68 | 269913 |
| 2025-05-23 | 16.88 | $84.68 | 162900 |
| 2025-05-22 | 17.74 | $84.77 | 177725 |
| 2025-05-21 | 18.46 | $85.21 | 147100 |
| 2025-05-20 | 19.02 | $87.35 | 150400 |
| 2025-05-19 | 19.08 | $87.86 | 151717 |
| 2025-05-16 | 19.15 | $88.99 | 259715 |
| 2025-05-15 | 18.98 | $88.28 | 208900 |
| 2025-05-14 | 18.87 | $88.56 | 296333 |
| 2025-05-13 | 18.45 | $90.50 | 287943 |
| 2025-05-12 | 17.54 | $90.53 | 263446 |
| 2025-05-09 | 16.61 | $87.00 | 249300 |
| 2025-05-08 | 16.21 | $86.81 | 320722 |
| 2025-05-07 | 15.78 | $82.05 | 556612 |
| 2025-05-06 | 15.32 | $85.97 | 507887 |
| 2025-05-05 | 15.12 | $84.02 | 287348 |
| 2025-05-02 | 15.17 | $84.09 | 219500 |
| 2025-05-01 | 15.22 | $82.05 | 244100 |
| 2025-04-30 | 15.52 | $80.07 | 328037 |
| 2025-04-29 | 16.31 | $80.12 | 205200 |
| 2025-04-28 | 16.94 | $80.17 | 221639 |
| 2025-04-25 | 17.57 | $80.24 | 184900 |
| 2025-04-24 | 18.29 | $80.50 | 183024 |
| 2025-04-23 | 19.09 | $78.27 | 284315 |
| 2025-04-22 | 19.89 | $76.73 | 259830 |
| 2025-04-21 | 20.54 | $74.99 | 241900 |
| 2025-04-17 | 21.05 | $77.39 | 375412 |
| 2025-04-16 | 22.02 | $77.06 | 254947 |
| 2025-04-15 | 23.05 | $77.50 | 207400 |
| 2025-04-14 | 24.15 | $77.96 | 292528 |
| 2025-04-11 | 25.37 | $77.11 | 242800 |
| 2025-04-10 | 26.51 | $75.31 | 394109 |
| 2025-04-09 | 27.53 | $78.20 | 490500 |
| 2025-04-08 | 28.61 | $70.66 | 429014 |
| 2025-04-07 | 28.79 | $71.82 | 428156 |
| 2025-04-04 | 28.97 | $72.39 | 564139 |
| 2025-04-03 | 28.62 | $75.44 | 393100 |
| 2025-04-02 | 28.88 | $81.42 | 332100 |
| 2025-04-01 | 29.44 | $78.17 | 360205 |
| 2025-03-31 | 29.23 | $77.12 | 408419 |
| 2025-03-28 | 29.00 | $79.97 | 423632 |
| 2025-03-27 | 29.33 | $81.88 | 405026 |
| 2025-03-26 | 29.80 | $81.36 | 334800 |
| 2025-03-25 | 30.34 | $82.38 | 423700 |
| 2025-03-24 | 30.77 | $81.85 | 241100 |
| 2025-03-21 | 31.14 | $79.66 | 610238 |
| 2025-03-20 | 30.85 | $80.40 | 248000 |
| 2025-03-19 | 30.75 | $81.82 | 320226 |
| 2025-03-18 | 30.61 | $80.16 | 227441 |
| 2025-03-17 | 30.17 | $81.24 | 276428 |
| 2025-03-14 | 29.72 | $80.69 | 282121 |
| 2025-03-13 | 29.09 | $78.76 | 253000 |
| 2025-03-12 | 28.43 | $80.11 | 331700 |
| 2025-03-11 | 27.89 | $81.50 | 462201 |
| 2025-03-10 | 27.23 | $78.55 | 478184 |
| 2025-03-07 | 25.82 | $79.57 | 403721 |
| 2025-03-06 | 24.39 | $81.43 | 456600 |
| 2025-03-05 | 23.05 | $82.34 | 489400 |
| 2025-03-04 | 21.56 | $79.54 | 474900 |
| 2025-03-03 | 19.59 | $81.40 | 654200 |
| 2025-02-28 | 17.74 | $83.88 | 904200 |
| 2025-02-27 | 15.78 | $91.58 | 277434 |
| 2025-02-26 | 14.99 | $93.37 | 213800 |
| 2025-02-25 | 14.48 | $92.92 | 229800 |
| 2025-02-24 | 13.64 | $92.15 | 302300 |
| 2025-02-21 | 12.62 | $92.96 | 259145 |
| 2025-02-20 | 11.63 | $96.70 | 225517 |
| 2025-02-19 | 11.25 | $98.56 | 229841 |
| 2025-02-18 | 11.14 | $100.49 | 232200 |
| 2025-02-14 | 11.36 | $100.10 | 167100 |
| 2025-02-13 | 11.59 | $100.53 | 217800 |
| 2025-02-12 | 12.05 | $100.00 | 263946 |
| 2025-02-11 | 12.35 | $101.90 | 141500 |
| 2025-02-10 | 12.78 | $102.33 | 156204 |
| 2025-02-07 | 13.12 | $101.70 | 258651 |
| 2025-02-06 | 13.49 | $103.53 | 210017 |
| 2025-02-05 | 13.69 | $102.65 | 220612 |
| 2025-02-04 | 13.90 | $101.36 | 235700 |
| 2025-02-03 | 14.45 | $100.00 | 274600 |
| 2025-01-31 | 15.14 | $101.30 | 278300 |
| 2025-01-30 | 15.56 | $101.68 | 414500 |
| 2025-01-29 | 15.99 | $99.05 | 159600 |
| 2025-01-28 | 16.66 | $98.13 | 182500 |
| 2025-01-27 | 17.06 | $97.16 | 372827 |
| 2025-01-24 | 17.55 | $100.24 | 182510 |
| 2025-01-23 | 18.46 | $100.38 | 159109 |
| 2025-01-22 | 19.43 | $100.14 | 220141 |
| 2025-01-21 | 20.30 | $100.75 | 195717 |
| 2025-01-17 | 21.27 | $97.95 | 550335 |
| 2025-01-16 | 21.93 | $97.02 | 180045 |
| 2025-01-15 | 22.54 | $98.09 | 232945 |
| 2025-01-14 | 23.33 | $96.13 | 396506 |
| 2025-01-13 | 23.64 | $92.96 | 244033 |
| 2025-01-10 | 23.11 | $92.29 | 225506 |
| 2025-01-08 | 22.65 | $94.99 | 221200 |
| 2025-01-07 | 22.43 | $95.08 | 225846 |
| 2025-01-06 | 22.39 | $97.54 | 175132 |
| 2025-01-03 | 22.88 | $98.53 | 211621 |
| 2025-01-02 | 23.16 | $96.66 | 163300 |
| 2024-12-31 | 23.25 | $96.74 | 125400 |
| 2024-12-30 | 23.54 | $97.26 | 125100 |
| 2024-12-27 | 23.85 | $98.53 | 137300 |
| 2024-12-26 | 24.44 | $100.15 | 90501 |
| 2024-12-24 | 25.28 | $100.02 | 58500 |
| 2024-12-23 | 26.02 | $98.43 | 173600 |
| 2024-12-20 | 26.62 | $99.35 | 612600 |
| 2024-12-19 | 27.25 | $99.08 | 394946 |
| 2024-12-18 | 28.19 | $100.77 | 354923 |
| 2024-12-17 | 29.48 | $106.79 | 267847 |
| 2024-12-16 | 30.12 | $107.84 | 186146 |
| 2024-12-13 | 30.10 | $109.14 | 230601 |
| 2024-12-12 | 29.93 | $108.00 | 190746 |
| 2024-12-11 | 30.12 | $107.97 | 214451 |
| 2024-12-10 | 30.31 | $107.06 | 265734 |
| 2024-12-09 | 30.71 | $107.20 | 213147 |
| 2024-12-06 | 30.72 | $108.35 | 195312 |
| 2024-12-05 | 30.94 | $107.14 | 151600 |
| 2024-12-04 | 31.13 | $108.72 | 181479 |
| 2024-12-03 | 31.00 | $108.80 | 497689 |
| 2024-12-02 | 30.79 | $108.57 | 213900 |
| 2024-11-29 | 30.62 | $108.64 | 125100 |
| 2024-11-27 | 30.45 | $107.37 | 178500 |
| 2024-11-26 | 30.27 | $108.83 | 210000 |
| 2024-11-25 | 29.78 | $111.57 | 322416 |
| 2024-11-22 | 28.57 | $110.58 | 273161 |
| 2024-11-21 | 27.52 | $108.34 | 361638 |
| 2024-11-20 | 26.59 | $105.83 | 186700 |
| 2024-11-19 | 26.07 | $104.95 | 238923 |
| 2024-11-18 | 25.62 | $103.65 | 263808 |
| 2024-11-15 | 25.34 | $101.39 | 309031 |
| 2024-11-14 | 25.04 | $103.67 | 251318 |
| 2024-11-13 | 24.37 | $103.18 | 227700 |
| 2024-11-12 | 23.62 | $103.58 | 231500 |
| 2024-11-11 | 22.72 | $106.24 | 277659 |
| 2024-11-08 | 21.14 | $105.72 | 285000 |
| 2024-11-07 | 19.62 | $103.86 | 330850 |
| 2024-11-06 | 18.06 | $103.16 | 686561 |
| 2024-11-05 | 16.43 | $98.65 | 296534 |
| 2024-11-04 | 15.70 | $95.66 | 345400 |
| 2024-11-01 | 15.43 | $93.69 | 229700 |
| 2024-10-31 | 15.46 | $93.64 | 358100 |
| 2024-10-30 | 15.49 | $95.16 | 281600 |
| 2024-10-29 | 15.36 | $94.29 | 215650 |
| 2024-10-28 | 15.64 | $95.42 | 259225 |
| 2024-10-25 | 15.47 | $93.88 | 182936 |
| 2024-10-24 | 15.67 | $93.81 | 218734 |
| 2024-10-23 | 16.15 | $93.15 | 187100 |
| 2024-10-22 | 16.89 | $92.27 | 162428 |
| 2024-10-21 | 17.42 | $93.67 | 238245 |
| 2024-10-18 | 17.57 | $94.93 | 352738 |
| 2024-10-17 | 17.39 | $96.23 | 158025 |
| 2024-10-16 | 17.03 | $96.52 | 162200 |
| 2024-10-15 | 16.57 | $94.56 | 171924 |
| 2024-10-14 | 16.32 | $95.36 | 130600 |
| 2024-10-11 | 16.22 | $94.67 | 115043 |
| 2024-10-10 | 16.23 | $93.26 | 210949 |
| 2024-10-09 | 16.64 | $94.03 | 134014 |
| 2024-10-08 | 16.66 | $92.94 | 166620 |
| 2024-10-07 | 16.62 | $93.45 | 139104 |
| 2024-10-04 | 16.67 | $93.30 | 168037 |
| 2024-10-03 | 16.78 | $91.00 | 154900 |
| 2024-10-02 | 17.16 | $91.63 | 170212 |
| 2024-10-01 | 17.24 | $93.30 | 165000 |
| 2024-09-30 | 17.25 | $94.76 | 158600 |
| 2024-09-27 | 16.99 | $94.50 | 151800 |
| 2024-09-26 | 16.39 | $94.07 | 184600 |
| 2024-09-25 | 15.76 | $93.56 | 211000 |
| 2024-09-24 | 15.41 | $94.00 | 214900 |
| 2024-09-23 | 15.09 | $93.02 | 146428 |
| 2024-09-20 | 14.75 | $93.06 | 961500 |
| 2024-09-19 | 14.38 | $95.27 | 357323 |
| 2024-09-18 | 14.00 | $91.29 | 457600 |
| 2024-09-17 | 13.81 | $91.94 | 174033 |
| 2024-09-16 | 13.78 | $90.82 | 224248 |
| 2024-09-13 | 13.97 | $91.34 | 213000 |
| 2024-09-12 | 14.17 | $87.77 | 214909 |
| 2024-09-11 | 14.89 | $85.26 | 242912 |
| 2024-09-10 | 15.11 | $82.55 | 267600 |
| 2024-09-09 | 14.89 | $82.14 | 248100 |
| 2024-09-06 | 14.53 | $81.78 | 334000 |
| 2024-09-05 | 14.26 | $83.06 | 211442 |
| 2024-09-04 | 14.10 | $84.10 | 206100 |
| 2024-09-03 | 14.15 | $86.23 | 224000 |
| 2024-08-30 | 14.51 | $91.49 | 275412 |
| 2024-08-29 | 14.86 | $90.47 | 341821 |
| 2024-08-28 | 15.28 | $90.47 | 185500 |
| 2024-08-27 | 15.57 | $91.26 | 246500 |
| 2024-08-26 | 15.74 | $92.65 | 339229 |
| 2024-08-23 | 15.75 | $91.41 | 270589 |
| 2024-08-22 | 16.05 | $87.36 | 141400 |
| 2024-08-21 | 16.68 | $87.37 | 181107 |
| 2024-08-20 | 17.26 | $86.02 | 298500 |
| 2024-08-19 | 17.84 | $86.67 | 377943 |
| 2024-08-16 | 18.37 | $83.66 | 165100 |
| 2024-08-15 | 18.86 | $85.54 | 198900 |
| 2024-08-14 | 19.44 | $83.43 | 400426 |
| 2024-08-13 | 19.74 | $83.47 | 234202 |
| 2024-08-12 | 19.92 | $81.43 | 435700 |
| 2024-08-09 | 20.06 | $81.33 | 301700 |
| 2024-08-08 | 20.49 | $82.10 | 340800 |
| 2024-08-07 | 20.94 | $79.11 | 499200 |
| 2024-08-06 | 21.26 | $77.70 | 436800 |
| 2024-08-05 | 20.91 | $76.27 | 512800 |
| 2024-08-02 | 20.54 | $79.12 | 599900 |
| 2024-08-01 | 20.87 | $90.92 | 361200 |
| 2024-07-31 | 20.69 | $92.91 | 309141 |
| 2024-07-30 | 19.67 | $91.73 | 140000 |
| 2024-07-29 | 18.95 | $91.64 | 135146 |
| 2024-07-26 | 18.20 | $92.12 | 129917 |
| 2024-07-25 | 17.52 | $89.73 | 209600 |
| 2024-07-24 | 16.99 | $88.06 | 174100 |
| 2024-07-23 | 16.33 | $92.16 | 314739 |
| 2024-07-22 | 15.34 | $89.55 | 516500 |
| 2024-07-19 | 14.63 | $88.43 | 278410 |
| 2024-07-18 | 14.11 | $89.00 | 160300 |
| 2024-07-17 | 13.32 | $89.70 | 336000 |
| 2024-07-16 | 12.14 | $92.81 | 338300 |
| 2024-07-15 | 10.89 | $87.92 | 278231 |
| 2024-07-12 | 10.26 | $86.70 | 224541 |
| 2024-07-11 | 9.75 | $85.27 | 224600 |
| 2024-07-10 | 9.73 | $82.44 | 159106 |
| 2024-07-09 | 9.89 | $81.04 | 154027 |
| 2024-07-08 | 9.91 | $81.50 | 175008 |
| 2024-07-05 | 10.02 | $81.52 | 185400 |
| 2024-07-03 | 9.91 | $82.00 | 88400 |
| 2024-07-02 | 10.15 | $81.65 | 294739 |
| 2024-07-01 | 10.05 | $80.76 | 309540 |
| 2024-06-28 | 9.96 | $83.41 | 521002 |
| 2024-06-27 | 10.47 | $82.41 | 139200 |
| 2024-06-26 | 10.74 | $82.68 | 309832 |
| 2024-06-25 | 10.93 | $82.86 | 187000 |
| 2024-06-24 | 11.13 | $84.04 | 166500 |
| 2024-06-21 | 11.67 | $83.85 | 611113 |
| 2024-06-20 | 12.00 | $83.42 | 113300 |
| 2024-06-18 | 12.44 | $84.51 | 173407 |
| 2024-06-17 | 12.92 | $84.72 | 128805 |
| 2024-06-14 | 13.52 | $83.60 | 199500 |
| 2024-06-13 | 13.98 | $84.71 | 110525 |
| 2024-06-12 | 14.66 | $84.96 | 151400 |
| 2024-06-11 | 14.90 | $83.37 | 141700 |
| 2024-06-10 | 15.29 | $84.47 | 230400 |
| 2024-06-07 | 15.70 | $83.63 | 112617 |
| 2024-06-06 | 16.38 | $84.76 | 110939 |
| 2024-06-05 | 17.13 | $85.85 | 204717 |
| 2024-06-04 | 17.92 | $84.00 | 171626 |
| 2024-06-03 | 18.79 | $86.20 | 152422 |
| 2024-05-31 | 18.88 | $87.91 | 428422 |
| 2024-05-30 | 18.58 | $88.44 | 402500 |
| 2024-05-29 | 18.48 | $86.49 | 182100 |
| 2024-05-28 | 18.77 | $87.18 | 164909 |
| 2024-05-24 | 19.00 | $87.24 | 219619 |
| 2024-05-23 | 19.28 | $85.58 | 377900 |
| 2024-05-22 | 19.65 | $85.41 | 169800 |
| 2024-05-21 | 20.18 | $86.28 | 199300 |
| 2024-05-20 | 20.66 | $86.18 | 128500 |
| 2024-05-17 | 20.98 | $86.57 | 202001 |
| 2024-05-16 | 21.34 | $86.82 | 175900 |
| 2024-05-15 | 21.57 | $89.24 | 156630 |
| 2024-05-14 | 21.36 | $87.41 | 156526 |
| 2024-05-13 | 21.23 | $87.63 | 108500 |
| 2024-05-10 | 20.82 | $88.31 | 126800 |
| 2024-05-09 | 20.51 | $88.15 | 173500 |
| 2024-05-08 | 20.02 | $87.57 | 174300 |
| 2024-05-07 | 19.66 | $87.85 | 310600 |
| 2024-05-06 | 19.00 | $87.01 | 392606 |
| 2024-05-03 | 18.58 | $85.33 | 560749 |
| 2024-05-02 | 18.29 | $77.60 | 270203 |
| 2024-05-01 | 18.27 | $76.40 | 278100 |
| 2024-04-30 | 18.32 | $76.02 | 169300 |
| 2024-04-29 | 18.41 | $78.22 | 229200 |
| 2024-04-26 | 18.81 | $77.34 | 169126 |
| 2024-04-25 | 19.11 | $76.70 | 258700 |
| 2024-04-24 | 19.00 | $76.86 | 226300 |
| 2024-04-23 | 18.95 | $77.62 | 485305 |
| 2024-04-22 | 19.05 | $76.06 | 484800 |
| 2024-04-19 | 18.80 | $75.88 | 464700 |
| 2024-04-18 | 18.49 | $75.78 | 325200 |
| 2024-04-17 | 18.19 | $76.87 | 262407 |
| 2024-04-16 | 18.16 | $79.02 | 237200 |
| 2024-04-15 | 18.70 | $80.29 | 118301 |
| 2024-04-12 | 19.56 | $80.58 | 190503 |
| 2024-04-11 | 20.58 | $82.14 | 162900 |
| 2024-04-10 | 21.34 | $81.45 | 171330 |
| 2024-04-09 | 22.28 | $83.62 | 143125 |
| 2024-04-08 | 22.60 | $84.01 | 148832 |
| 2024-04-05 | 22.52 | $83.62 | 317713 |
| 2024-04-04 | 22.66 | $82.05 | 471800 |
| 2024-04-03 | 22.81 | $83.60 | 235800 |
| 2024-04-02 | 23.16 | $83.14 | 241903 |
| 2024-04-01 | 23.68 | $84.19 | 162825 |
| 2024-03-28 | 23.46 | $85.86 | 219929 |
| 2024-03-27 | 22.74 | $86.00 | 138300 |
| 2024-03-26 | 22.10 | $84.70 | 128900 |
| 2024-03-25 | 21.64 | $84.10 | 143805 |
| 2024-03-22 | 21.23 | $84.58 | 110000 |
| 2024-03-21 | 20.79 | $85.15 | 187221 |
| 2024-03-20 | 20.40 | $83.51 | 206748 |
| 2024-03-19 | 20.33 | $82.10 | 115100 |
| 2024-03-18 | 20.55 | $80.76 | 155911 |
| 2024-03-15 | 20.84 | $81.60 | 462021 |
| 2024-03-14 | 21.16 | $80.89 | 173115 |
| 2024-03-13 | 21.57 | $82.23 | 169100 |
| 2024-03-12 | 21.41 | $82.88 | 152300 |
| 2024-03-11 | 21.09 | $83.86 | 161524 |
| 2024-03-08 | 20.37 | $84.72 | 214126 |
| 2024-03-07 | 19.27 | $85.71 | 172313 |
| 2024-03-06 | 18.26 | $83.53 | 184500 |
| 2024-03-05 | 17.50 | $83.16 | 223700 |
| 2024-03-04 | 16.70 | $84.85 | 252200 |
| 2024-03-01 | 15.52 | $83.45 | 222846 |
| 2024-02-29 | 14.50 | $83.00 | 278600 |
| 2024-02-28 | 13.53 | $81.74 | 148822 |
| 2024-02-27 | 12.62 | $82.08 | 220600 |
| 2024-02-26 | 11.66 | $81.18 | 308400 |
| 2024-02-23 | 10.76 | $81.31 | 361000 |
| 2024-02-22 | 9.81 | $82.60 | 225100 |
| 2024-02-21 | 10.19 | $81.32 | 182400 |
| 2024-02-20 | 10.50 | $80.92 | 201225 |
| 2024-02-16 | 10.83 | $82.91 | 198400 |
| 2024-02-15 | 10.99 | $83.86 | 286103 |
| 2024-02-14 | 11.15 | $81.34 | 302700 |
| 2024-02-13 | 11.49 | $79.89 | 335931 |
| 2024-02-12 | 11.86 | $84.38 | 193328 |
| 2024-02-09 | 11.45 | $83.52 | 150920 |
| 2024-02-08 | 11.33 | $82.57 | 153900 |
| 2024-02-07 | 11.43 | $81.57 | 168505 |
| 2024-02-06 | 11.93 | $80.54 | 140700 |
| 2024-02-05 | 12.36 | $80.31 | 186800 |
| 2024-02-02 | 12.65 | $80.74 | 126339 |
| 2024-02-01 | 13.27 | $80.64 | 238400 |
| 2024-01-31 | 13.86 | $78.28 | 249900 |
| 2024-01-30 | 14.29 | $80.19 | 140959 |
| 2024-01-29 | 14.88 | $80.34 | 235257 |
| 2024-01-26 | 15.50 | $78.52 | 106519 |
| 2024-01-25 | 15.91 | $78.31 | 237900 |
| 2024-01-24 | 16.08 | $76.68 | 339700 |
| 2024-01-23 | 16.25 | $77.71 | 295135 |
| 2024-01-22 | 16.79 | $79.76 | 307600 |
| 2024-01-19 | 17.33 | $79.49 | 276900 |
| 2024-01-18 | 18.13 | $78.48 | 244200 |
| 2024-01-17 | 18.80 | $77.24 | 256800 |
| 2024-01-16 | 19.43 | $78.76 | 280100 |
| 2024-01-12 | 20.41 | $78.93 | 125900 |
| 2024-01-11 | 21.27 | $78.80 | 148147 |
| 2024-01-10 | 22.28 | $78.82 | 139100 |
| 2024-01-09 | 23.41 | $78.23 | 152500 |
| 2024-01-08 | 24.43 | $79.32 | 152807 |
| 2024-01-05 | 25.61 | $78.37 | 252900 |
| 2024-01-04 | 26.94 | $78.46 | 331600 |
| 2024-01-03 | 28.10 | $79.05 | 218700 |
| 2024-01-02 | 29.13 | $82.03 | 214848 |
| 2023-12-29 | 29.16 | $82.64 | 160400 |
| 2023-12-28 | 28.71 | $83.58 | 128500 |
| 2023-12-27 | 27.58 | $84.01 | 143034 |
| 2023-12-26 | 26.38 | $83.62 | 261600 |
| 2023-12-22 | 25.09 | $83.42 | 162523 |
| 2023-12-21 | 23.81 | $82.40 | 313500 |
| 2023-12-20 | 22.69 | $80.99 | 306531 |
| 2023-12-19 | 21.50 | $81.07 | 371532 |
| 2023-12-18 | 20.56 | $80.16 | 230530 |
| 2023-12-15 | 19.80 | $80.09 | 617500 |
| 2023-12-14 | 18.94 | $80.07 | 348005 |
| 2023-12-13 | 17.98 | $79.28 | 310338 |
| 2023-12-12 | 17.27 | $78.37 | 193000 |
| 2023-12-11 | 16.78 | $78.53 | 128600 |
| 2023-12-08 | 16.38 | $77.77 | 207121 |
| 2023-12-07 | 15.99 | $77.55 | 251500 |
| 2023-12-06 | 15.81 | $76.23 | 156444 |
| 2023-12-05 | 15.45 | $75.98 | 147600 |
| 2023-12-04 | 15.50 | $76.40 | 131800 |
| 2023-12-01 | 15.54 | $75.36 | 222648 |
| 2023-11-30 | 15.81 | $74.20 | 242605 |
| 2023-11-29 | 16.54 | $73.63 | 146000 |
| 2023-11-28 | 17.35 | $72.98 | 177200 |
| 2023-11-27 | 18.23 | $73.87 | 145114 |
| 2023-11-24 | 18.98 | $74.10 | 47729 |
| 2023-11-22 | 19.61 | $74.30 | 144605 |
| 2023-11-21 | 20.33 | $73.54 | 283900 |
| 2023-11-20 | 21.31 | $73.50 | 171000 |
| 2023-11-17 | 22.21 | $74.12 | 292000 |
| 2023-11-16 | 23.15 | $72.57 | 232043 |
| 2023-11-15 | 24.36 | $72.63 | 377400 |
| 2023-11-14 | 25.48 | $74.04 | 339100 |
| 2023-11-13 | 26.67 | $70.28 | 348400 |
| 2023-11-10 | 27.14 | $69.30 | 267708 |
| 2023-11-09 | 27.43 | $67.94 | 252816 |
| 2023-11-08 | 27.26 | $67.96 | 251100 |
| 2023-11-07 | 27.08 | $67.13 | 376100 |
| 2023-11-06 | 26.63 | $67.95 | 490830 |
| 2023-11-03 | 26.16 | $67.66 | 509403 |
| 2023-11-02 | 25.90 | $65.14 | 713800 |
| 2023-11-01 | 24.87 | $69.56 | 168800 |
| 2023-10-31 | 25.09 | $69.07 | 129800 |
| 2023-10-30 | 25.49 | $68.57 | 150400 |
| 2023-10-27 | 25.28 | $66.97 | 157000 |
| 2023-10-26 | 24.77 | $67.86 | 158811 |
| 2023-10-25 | 24.52 | $67.66 | 106548 |
| 2023-10-24 | 24.25 | $68.23 | 124348 |
| 2023-10-23 | 24.23 | $68.61 | 219500 |
| 2023-10-20 | 24.21 | $68.61 | 276700 |
| 2023-10-19 | 24.12 | $68.60 | 243200 |
| 2023-10-18 | 24.09 | $69.22 | 242700 |
| 2023-10-17 | 24.21 | $71.36 | 321222 |
| 2023-10-16 | 24.74 | $69.57 | 109700 |
| 2023-10-13 | 24.07 | $68.20 | 171600 |
| 2023-10-12 | 23.00 | $69.14 | 214900 |
| 2023-10-11 | 22.22 | $71.85 | 114244 |
| 2023-10-10 | 22.01 | $71.13 | 333615 |
| 2023-10-09 | 21.79 | $70.80 | 116108 |
| 2023-10-06 | 21.40 | $71.40 | 221749 |
| 2023-10-05 | 20.98 | $70.87 | 329800 |
| 2023-10-04 | 20.27 | $70.88 | 190800 |
| 2023-10-03 | 19.50 | $70.29 | 227900 |
| 2023-10-02 | 18.52 | $70.34 | 390100 |
| 2023-09-29 | 17.48 | $71.90 | 297516 |
| 2023-09-28 | 16.87 | $74.15 | 386300 |
| 2023-09-27 | 16.65 | $74.03 | 173415 |
| 2023-09-26 | 16.23 | $73.21 | 367100 |
| 2023-09-25 | 15.80 | $73.90 | 137900 |
| 2023-09-22 | 15.34 | $73.57 | 180712 |
| 2023-09-21 | 14.65 | $72.64 | 170600 |
| 2023-09-20 | 14.06 | $73.79 | 142400 |
| 2023-09-19 | 13.75 | $75.27 | 139600 |
| 2023-09-18 | 13.77 | $74.81 | 103735 |
| 2023-09-15 | 13.66 | $74.75 | 633525 |
| 2023-09-14 | 13.21 | $74.97 | 152107 |
| 2023-09-13 | 12.92 | $73.99 | 188649 |
| 2023-09-12 | 12.60 | $75.81 | 142701 |
| 2023-09-11 | 12.59 | $75.23 | 158934 |
| 2023-09-08 | 12.29 | $74.77 | 161308 |
| 2023-09-07 | 11.97 | $75.67 | 190400 |
| 2023-09-06 | 11.74 | $75.32 | 204900 |
| 2023-09-05 | 11.08 | $73.91 | 291907 |
| 2023-09-01 | 10.39 | $78.81 | 107200 |
| 2023-08-31 | 10.47 | $78.22 | 194400 |
| 2023-08-30 | 10.57 | $78.61 | 152500 |
| 2023-08-29 | 10.82 | $77.60 | 90630 |
| 2023-08-28 | 11.23 | $76.80 | 86500 |
| 2023-08-25 | 11.69 | $76.51 | 122004 |
| 2023-08-24 | 12.30 | $74.99 | 175225 |
| 2023-08-23 | 12.73 | $76.59 | 87244 |
| 2023-08-22 | 13.30 | $75.77 | 113600 |
| 2023-08-21 | 13.94 | $76.05 | 151902 |
| 2023-08-18 | 14.50 | $75.22 | 147047 |
| 2023-08-17 | 14.91 | $75.46 | 210739 |
| 2023-08-16 | 15.59 | $76.77 | 228300 |
| 2023-08-15 | 16.11 | $78.35 | 223105 |
| 2023-08-14 | 16.53 | $77.24 | 182000 |
| 2023-08-11 | 16.83 | $78.45 | 216700 |
| 2023-08-10 | 17.07 | $77.40 | 196244 |
| 2023-08-09 | 17.60 | $77.02 | 278350 |
| 2023-08-08 | 18.26 | $76.27 | 256500 |
| 2023-08-07 | 18.71 | $78.24 | 270500 |
| 2023-08-04 | 18.94 | $77.99 | 451100 |
| 2023-08-03 | 19.41 | $76.02 | 296600 |
| 2023-08-02 | 20.36 | $76.10 | 240533 |
| 2023-08-01 | 21.13 | $76.77 | 401420 |
| 2023-07-31 | 21.55 | $77.18 | 160900 |
| 2023-07-28 | 22.06 | $75.34 | 370844 |
| 2023-07-27 | 23.13 | $74.72 | 197700 |
| 2023-07-26 | 24.16 | $76.33 | 224224 |
| 2023-07-25 | 24.63 | $76.00 | 229126 |
| 2023-07-24 | 25.08 | $75.98 | 196200 |
| 2023-07-21 | 25.72 | $75.62 | 268400 |
| 2023-07-20 | 26.39 | $76.10 | 172300 |
| 2023-07-19 | 27.19 | $75.70 | 519300 |
| 2023-07-18 | 28.04 | $77.01 | 146400 |
| 2023-07-17 | 28.20 | $75.89 | 461300 |
| 2023-07-14 | 28.72 | $75.50 | 245523 |
| 2023-07-13 | 29.20 | $76.33 | 428313 |
| 2023-07-12 | 29.47 | $76.37 | 324629 |
| 2023-07-11 | 29.30 | $77.09 | 148700 |
| 2023-07-10 | 29.38 | $76.47 | 199320 |
| 2023-07-07 | 29.46 | $75.46 | 263200 |
| 2023-07-06 | 29.86 | $74.74 | 197185 |
| 2023-07-05 | 30.30 | $76.16 | 237142 |
| 2023-07-03 | 30.48 | $76.41 | 94017 |
| 2023-06-30 | 30.61 | $75.77 | 212368 |
| 2023-06-29 | 30.43 | $75.42 | 176200 |
| 2023-06-28 | 30.42 | $74.15 | 267800 |
| 2023-06-27 | 30.44 | $74.18 | 596400 |
| 2023-06-26 | 30.62 | $71.94 | 183562 |
| 2023-06-23 | 31.10 | $71.59 | 991428 |
| 2023-06-22 | 31.61 | $74.09 | 312313 |
| 2023-06-21 | 31.04 | $74.90 | 280317 |
| 2023-06-20 | 30.51 | $73.24 | 392700 |
| 2023-06-16 | 30.24 | $71.52 | 987300 |
| 2023-06-15 | 30.32 | $72.09 | 237019 |
| 2023-06-14 | 30.12 | $73.23 | 254000 |
| 2023-06-13 | 29.37 | $73.92 | 254945 |
| 2023-06-12 | 28.31 | $73.28 | 216400 |
| 2023-06-09 | 27.31 | $73.18 | 235432 |
| 2023-06-08 | 26.34 | $73.33 | 182130 |
| 2023-06-07 | 25.32 | $73.58 | 373700 |
| 2023-06-06 | 24.24 | $70.27 | 356739 |
| 2023-06-05 | 23.55 | $68.37 | 198331 |
| 2023-06-02 | 23.12 | $70.11 | 179000 |
| 2023-06-01 | 22.67 | $66.59 | 188600 |
| 2023-05-31 | 22.89 | $65.66 | 195221 |
| 2023-05-30 | 23.35 | $66.48 | 151200 |
| 2023-05-26 | 23.61 | $67.25 | 213638 |
| 2023-05-25 | 23.87 | $67.13 | 200340 |
| 2023-05-24 | 24.34 | $66.78 | 188602 |
| 2023-05-23 | 24.49 | $68.60 | 180000 |
| 2023-05-22 | 23.88 | $68.75 | 170307 |
| 2023-05-19 | 23.24 | $68.88 | 119300 |
| 2023-05-18 | 22.41 | $69.42 | 175800 |
| 2023-05-17 | 21.62 | $69.86 | 192708 |
| 2023-05-16 | 20.79 | $68.32 | 194600 |
| 2023-05-15 | 20.19 | $68.63 | 95332 |
| 2023-05-12 | 19.48 | $68.89 | 165800 |
| 2023-05-11 | 18.73 | $68.45 | 176500 |
| 2023-05-10 | 18.13 | $69.02 | 114300 |
| 2023-05-09 | 17.40 | $68.23 | 194827 |
| 2023-05-08 | 16.70 | $67.81 | 194601 |
| 2023-05-05 | 16.05 | $67.20 | 213800 |
| 2023-05-04 | 15.23 | $66.75 | 305100 |
| 2023-05-03 | 14.56 | $67.59 | 256200 |
| 2023-05-02 | 13.13 | $69.31 | 414840 |
| 2023-05-01 | 11.70 | $69.45 | 331123 |
| 2023-04-28 | 10.19 | $67.54 | 370400 |
| 2023-04-27 | 8.97 | $59.95 | 170226 |
| 2023-04-26 | 9.12 | $58.33 | 175500 |
| 2023-04-25 | 8.67 | $58.67 | 173611 |
| 2023-04-24 | 8.51 | $59.47 | 97818 |
| 2023-04-21 | 8.63 | $60.38 | 159207 |
| 2023-04-20 | 8.75 | $60.31 | 116600 |
| 2023-04-19 | 8.79 | $59.86 | 176600 |
| 2023-04-18 | 8.69 | $59.80 | 93700 |
| 2023-04-17 | 8.58 | $60.13 | 92500 |
| 2023-04-14 | 8.64 | $59.91 | 98100 |
| 2023-04-13 | 8.71 | $60.29 | 128500 |
| 2023-04-12 | 9.06 | $60.93 | 90900 |
| 2023-04-11 | 9.47 | $60.62 | 177632 |
| 2023-04-10 | 9.77 | $59.81 | 161205 |
| 2023-04-06 | 9.86 | $58.68 | 184422 |
| 2023-04-05 | 9.51 | $58.29 | 346648 |
| 2023-04-04 | 9.24 | $60.25 | 199500 |
| 2023-04-03 | 9.48 | $62.81 | 205900 |
| 2023-03-31 | 9.69 | $63.11 | 256724 |
| 2023-03-30 | 9.81 | $61.60 | 143425 |
| 2023-03-29 | 10.26 | $61.25 | 134400 |
| 2023-03-28 | 10.69 | $61.37 | 243900 |
| 2023-03-27 | 11.18 | $60.84 | 166519 |
| 2023-03-24 | 11.60 | $60.64 | 454425 |
| 2023-03-23 | 12.13 | $61.10 | 225021 |
| 2023-03-22 | 12.48 | $60.22 | 211724 |
| 2023-03-21 | 12.81 | $62.72 | 244231 |
| 2023-03-20 | 12.60 | $61.27 | 300143 |
| 2023-03-17 | 12.37 | $61.03 | 895946 |
| 2023-03-16 | 12.33 | $62.53 | 508947 |
| 2023-03-15 | 12.28 | $59.47 | 1.2M |
| 2023-03-14 | 12.74 | $56.98 | 1.3M |
| 2023-03-13 | 12.82 | $57.03 | 371600 |
| 2023-03-10 | 12.89 | $58.01 | 256535 |
| 2023-03-09 | 13.24 | $59.68 | 120900 |
| 2023-03-08 | 13.64 | $60.74 | 142200 |
| 2023-03-07 | 13.87 | $61.03 | 239930 |
| 2023-03-06 | 13.93 | $60.97 | 276622 |
| 2023-03-03 | 13.99 | $61.54 | 373800 |
| 2023-03-02 | 13.47 | $61.52 | 260002 |
| 2023-03-01 | 13.12 | $61.01 | 303014 |
| 2023-02-28 | 12.67 | $60.60 | 655644 |
| 2023-02-27 | 12.12 | $62.43 | 357300 |
| 2023-02-24 | 10.97 | $62.91 | 539500 |
| 2023-02-23 | 9.84 | $57.50 | 147400 |
| 2023-02-22 | 10.27 | $57.05 | 192500 |
| 2023-02-21 | 10.72 | $56.40 | 164809 |
| 2023-02-17 | 11.19 | $58.48 | 137444 |
| 2023-02-16 | 11.16 | $59.27 | 132300 |
| 2023-02-15 | 10.94 | $59.58 | 108100 |
| 2023-02-14 | 10.84 | $58.32 | 85934 |
| 2023-02-13 | 10.97 | $58.32 | 106000 |
| 2023-02-10 | 11.23 | $57.60 | 71100 |
| 2023-02-09 | 11.75 | $57.73 | 87400 |
| 2023-02-08 | 12.25 | $59.02 | 115300 |
| 2023-02-07 | 12.40 | $59.54 | 149400 |
| 2023-02-06 | 12.55 | $58.44 | 99404 |
| 2023-02-03 | 12.88 | $59.40 | 194600 |
| 2023-02-02 | 12.71 | $60.09 | 174846 |
| 2023-02-01 | 12.54 | $58.90 | 189400 |
| 2023-01-31 | 12.54 | $59.27 | 302622 |
| 2023-01-30 | 12.66 | $58.39 | 154300 |
| 2023-01-27 | 12.98 | $58.34 | 152200 |
| 2023-01-26 | 13.31 | $57.74 | 133748 |
| 2023-01-25 | 14.00 | $56.09 | 247815 |
| 2023-01-24 | 14.23 | $55.69 | 110814 |
| 2023-01-23 | 14.73 | $55.82 | 136836 |
| 2023-01-20 | 14.87 | $54.89 | 162400 |
| 2023-01-19 | 15.02 | $55.03 | 125710 |
| 2023-01-18 | 15.31 | $56.32 | 272801 |
| 2023-01-17 | 15.90 | $57.67 | 131144 |
| 2023-01-13 | 16.44 | $58.68 | 108929 |
| 2023-01-12 | 17.00 | $58.60 | 164700 |
| 2023-01-11 | 17.71 | $57.79 | 168846 |
| 2023-01-10 | 18.58 | $55.49 | 192800 |
| 2023-01-09 | 18.80 | $53.34 | 476139 |
| 2023-01-06 | 18.43 | $53.74 | 289515 |
| 2023-01-05 | 18.05 | $52.11 | 178028 |
| 2023-01-04 | 17.39 | $53.14 | 172231 |
| 2023-01-03 | 16.93 | $54.01 | 295702 |
| 2022-12-30 | 16.62 | $54.34 | 176044 |
| 2022-12-29 | 16.09 | $54.99 | 165149 |
| 2022-12-28 | 15.73 | $54.06 | 118422 |
| 2022-12-27 | 15.35 | $55.38 | 78800 |
| 2022-12-23 | 15.19 | $55.69 | 83300 |
| 2022-12-22 | 14.98 | $55.20 | 136623 |
| 2022-12-21 | 14.59 | $55.24 | 196149 |
| 2022-12-20 | 14.32 | $55.65 | 231900 |
| 2022-12-19 | 14.16 | $55.59 | 233042 |
| 2022-12-16 | 13.88 | $54.53 | 1.6M |
| 2022-12-15 | 13.40 | $55.54 | 171000 |
| 2022-12-14 | 13.25 | $57.48 | 210036 |
| 2022-12-13 | 13.51 | $57.89 | 217622 |
| 2022-12-12 | 13.90 | $59.23 | 180521 |
| 2022-12-09 | 13.87 | $58.95 | 157600 |
| 2022-12-08 | 14.04 | $59.26 | 104800 |
| 2022-12-07 | 13.93 | $58.28 | 162802 |
| 2022-12-06 | 13.82 | $60.85 | 201100 |
| 2022-12-05 | 14.24 | $61.21 | 285200 |
| 2022-12-02 | 14.69 | $63.01 | 204518 |
| 2022-12-01 | 15.23 | $62.76 | 282900 |
| 2022-11-30 | 15.93 | $61.10 | 247545 |
| 2022-11-29 | 16.43 | $59.02 | 145300 |
| 2022-11-28 | 16.28 | $58.29 | 145405 |
| 2022-11-25 | 16.12 | $59.38 | 66500 |
| 2022-11-23 | 16.30 | $58.87 | 160300 |
| 2022-11-22 | 16.47 | $59.65 | 128700 |
| 2022-11-21 | 16.86 | $60.32 | 167100 |
| 2022-11-18 | 17.20 | $59.42 | 182035 |
| 2022-11-17 | 17.45 | $59.12 | 178345 |
| 2022-11-16 | 17.42 | $59.21 | 261600 |
| 2022-11-15 | 17.43 | $59.65 | 139400 |
| 2022-11-14 | 17.52 | $58.95 | 215800 |
| 2022-11-11 | 17.35 | $58.80 | 252600 |
| 2022-11-10 | 17.18 | $57.61 | 244800 |
| 2022-11-09 | 16.58 | $55.84 | 213009 |
| 2022-11-08 | 15.60 | $56.43 | 425800 |
| 2022-11-07 | 14.56 | $59.32 | 171339 |
| 2022-11-04 | 14.21 | $60.67 | 186325 |
| 2022-11-03 | 14.06 | $63.06 | 259740 |
| 2022-11-02 | 13.90 | $62.62 | 218514 |
| 2022-11-01 | 13.88 | $64.83 | 142300 |
| 2022-10-31 | 13.38 | $64.20 | 218858 |
| 2022-10-28 | 12.84 | $64.58 | 292244 |
| 2022-10-27 | 12.47 | $62.59 | 122233 |
| 2022-10-26 | 12.35 | $61.82 | 152748 |
| 2022-10-25 | 12.22 | $61.90 | 147900 |
| 2022-10-24 | 12.33 | $60.31 | 95200 |
| 2022-10-21 | 12.84 | $59.97 | 139205 |
| 2022-10-20 | 13.51 | $58.42 | 180600 |
| 2022-10-19 | 14.17 | $60.06 | 137000 |
| 2022-10-18 | 14.62 | $61.70 | 297144 |
| 2022-10-17 | 14.80 | $59.01 | 262400 |
| 2022-10-14 | 15.47 | $57.32 | 170510 |
| 2022-10-13 | 16.16 | $59.47 | 292100 |
| 2022-10-12 | 16.89 | $58.56 | 344411 |
| 2022-10-11 | 17.56 | $62.53 | 366048 |
| 2022-10-10 | 17.56 | $61.08 | 108100 |
| 2022-10-07 | 17.32 | $61.25 | 176500 |
| 2022-10-06 | 17.08 | $62.29 | 171737 |
| 2022-10-05 | 16.57 | $62.85 | 183347 |
| 2022-10-04 | 15.84 | $63.52 | 364647 |
| 2022-10-03 | 15.07 | $60.55 | 331815 |
| 2022-09-30 | 14.91 | $57.18 | 426521 |
| 2022-09-29 | 15.24 | $56.65 | 190200 |
| 2022-09-28 | 15.94 | $56.76 | 277429 |
| 2022-09-27 | 16.67 | $54.85 | 211100 |
| 2022-09-26 | 16.89 | $54.22 | 131720 |
| 2022-09-23 | 17.12 | $54.53 | 114443 |
| 2022-09-22 | 17.37 | $56.80 | 187537 |
| 2022-09-21 | 18.11 | $57.29 | 112236 |
| 2022-09-20 | 18.83 | $57.38 | 141000 |
| 2022-09-19 | 19.67 | $58.11 | 143900 |
| 2022-09-16 | 20.56 | $56.15 | 382000 |
| 2022-09-15 | 20.73 | $56.98 | 204823 |
| 2022-09-14 | 21.25 | $57.05 | 119400 |
| 2022-09-13 | 21.84 | $57.39 | 111336 |
| 2022-09-12 | 22.70 | $59.71 | 118627 |
| 2022-09-09 | 23.75 | $59.03 | 84819 |
| 2022-09-08 | 24.92 | $58.95 | 106300 |
| 2022-09-07 | 26.15 | $59.27 | 185233 |
| 2022-09-06 | 27.52 | $57.21 | 201200 |
| 2022-09-02 | 28.41 | $56.38 | 157147 |
| 2022-09-01 | 29.46 | $57.47 | 195813 |
| 2022-08-31 | 30.88 | $58.45 | 283428 |
| 2022-08-30 | 32.35 | $59.70 | 158207 |
| 2022-08-29 | 33.54 | $60.93 | 136200 |
| 2022-08-26 | 34.48 | $62.04 | 96300 |
| 2022-08-25 | 34.77 | $64.20 | 104338 |
| 2022-08-24 | 34.83 | $62.71 | 112800 |
| 2022-08-23 | 35.06 | $62.44 | 132300 |
| 2022-08-22 | 35.13 | $62.42 | 140100 |
| 2022-08-19 | 35.21 | $64.28 | 216600 |
| 2022-08-18 | 34.54 | $64.41 | 143100 |
| 2022-08-17 | 33.83 | $63.46 | 305500 |
| 2022-08-16 | 33.11 | $64.71 | 179947 |
| 2022-08-15 | 31.78 | $64.99 | 159500 |
| 2022-08-12 | 30.46 | $64.84 | 176623 |
| 2022-08-11 | 29.07 | $63.72 | 144006 |
| 2022-08-10 | 27.25 | $64.06 | 163805 |
| 2022-08-09 | 25.37 | $62.00 | 252125 |
| 2022-08-08 | 23.64 | $61.87 | 344300 |
| 2022-08-05 | 21.82 | $60.44 | 246100 |
| 2022-08-04 | 20.24 | $58.93 | 303424 |
| 2022-08-03 | 18.75 | $51.30 | 108635 |
| 2022-08-02 | 18.76 | $51.78 | 144200 |
| 2022-08-01 | 18.49 | $52.12 | 120600 |
| 2022-07-29 | 18.20 | $51.56 | 143445 |
| 2022-07-28 | 18.06 | $51.44 | 162300 |
| 2022-07-27 | 18.09 | $49.70 | 110717 |
| 2022-07-26 | 18.65 | $48.89 | 105300 |
| 2022-07-25 | 19.49 | $48.51 | 121000 |
| 2022-07-22 | 20.42 | $48.25 | 144033 |
| 2022-07-21 | 21.41 | $48.88 | 163300 |
| 2022-07-20 | 22.39 | $47.97 | 263900 |
| 2022-07-19 | 23.15 | $47.08 | 218208 |
| 2022-07-18 | 23.64 | $45.68 | 109900 |
| 2022-07-15 | 23.70 | $45.74 | 156822 |
| 2022-07-14 | 23.62 | $44.79 | 103800 |
| 2022-07-13 | 22.83 | $44.72 | 91722 |
| 2022-07-12 | 22.08 | $45.01 | 142547 |
| 2022-07-11 | 21.51 | $45.09 | 78249 |
| 2022-07-08 | 20.93 | $45.49 | 103613 |
| 2022-07-07 | 20.36 | $45.70 | 100200 |
| 2022-07-06 | 19.95 | $45.41 | 131500 |
| 2022-07-05 | 19.33 | $46.15 | 218203 |
| 2022-07-01 | 18.68 | $46.31 | 145500 |
| 2022-06-30 | 18.33 | $46.43 | 201400 |
| 2022-06-29 | 17.77 | $45.73 | 107301 |
| 2022-06-28 | 17.20 | $46.50 | 181200 |
| 2022-06-27 | 16.93 | $47.25 | 197200 |
| 2022-06-24 | 16.34 | $46.99 | 586025 |
| 2022-06-23 | 15.70 | $46.03 | 166200 |
| 2022-06-22 | 14.57 | $46.30 | 166216 |
| 2022-06-21 | 13.57 | $46.90 | 223032 |
| 2022-06-17 | 12.56 | $46.36 | 438600 |
| 2022-06-16 | 11.36 | $45.43 | 343700 |
| 2022-06-15 | 10.10 | $50.08 | 178600 |
| 2022-06-14 | 9.75 | $50.16 | 136000 |
| 2022-06-13 | 9.30 | $50.27 | 195400 |
| 2022-06-10 | 8.98 | $52.62 | 108734 |
| 2022-06-09 | 9.37 | $53.78 | 169400 |
| 2022-06-08 | 9.56 | $53.61 | 101116 |
| 2022-06-07 | 9.90 | $54.41 | 106140 |
| 2022-06-06 | 10.09 | $54.59 | 190900 |
| 2022-06-03 | 10.29 | $53.33 | 112027 |
| 2022-06-02 | 10.79 | $53.71 | 135545 |
| 2022-06-01 | 11.31 | $52.91 | 114300 |
| 2022-05-31 | 11.60 | $52.87 | 177144 |
| 2022-05-27 | 12.12 | $54.47 | 252543 |
| 2022-05-26 | 12.71 | $52.59 | 111900 |
| 2022-05-25 | 12.82 | $51.93 | 126400 |
| 2022-05-24 | 12.82 | $51.86 | 206719 |
| 2022-05-23 | 12.58 | $51.74 | 171535 |
| 2022-05-20 | 12.77 | $52.31 | 167900 |
| 2022-05-19 | 12.97 | $53.84 | 266921 |
| 2022-05-18 | 13.64 | $53.69 | 299218 |
| 2022-05-17 | 14.22 | $53.56 | 228124 |
| 2022-05-16 | 14.67 | $51.89 | 141339 |
| 2022-05-13 | 14.47 | $52.16 | 202000 |
| 2022-05-12 | 14.55 | $51.50 | 308800 |
| 2022-05-11 | 14.05 | $50.36 | 221820 |
| 2022-05-10 | 13.53 | $50.32 | 214700 |
| 2022-05-09 | 12.98 | $50.78 | 196114 |
| 2022-05-06 | 12.74 | $52.40 | 208347 |
| 2022-05-05 | 12.76 | $53.06 | 120539 |
| 2022-05-04 | 13.06 | $55.81 | 311900 |
| 2022-05-03 | 13.36 | $54.86 | 181401 |
| 2022-05-02 | 14.05 | $54.28 | 338400 |
| 2022-04-29 | 14.77 | $53.53 | 283800 |
| 2022-04-28 | 15.12 | $53.13 | 146500 |
| 2022-04-27 | 14.97 | $52.60 | 201700 |
| 2022-04-26 | 14.95 | $53.11 | 248200 |
| 2022-04-25 | 15.01 | $53.83 | 213102 |
| 2022-04-22 | 15.07 | $54.24 | 195810 |
| 2022-04-21 | 15.73 | $54.78 | 306744 |
| 2022-04-20 | 16.41 | $56.08 | 303400 |
| 2022-04-19 | 16.49 | $56.01 | 139400 |
| 2022-04-18 | 16.74 | $54.88 | 160312 |
| 2022-04-14 | 17.53 | $54.44 | 142913 |
| 2022-04-13 | 18.31 | $55.21 | 169600 |
| 2022-04-12 | 18.78 | $55.35 | 177044 |
| 2022-04-11 | 19.25 | $54.85 | 254011 |
| 2022-04-08 | 19.99 | $54.81 | 198811 |
| 2022-04-07 | 20.69 | $55.55 | 220500 |
| 2022-04-06 | 21.51 | $55.29 | 238200 |
| 2022-04-05 | 22.39 | $55.90 | 219700 |
| 2022-04-04 | 22.97 | $57.27 | 234100 |
| 2022-04-01 | 23.20 | $58.00 | 323829 |
| 2022-03-31 | 23.12 | $57.25 | 330500 |
| 2022-03-30 | 23.22 | $57.34 | 276145 |
| 2022-03-29 | 23.27 | $57.99 | 330025 |
| 2022-03-28 | 22.94 | $57.93 | 169219 |
| 2022-03-25 | 23.04 | $58.14 | 209000 |
| 2022-03-24 | 23.16 | $57.48 | 263500 |
| 2022-03-23 | 23.49 | $56.94 | 142800 |
| 2022-03-22 | 23.65 | $57.95 | 342902 |
| 2022-03-21 | 23.67 | $58.39 | 221300 |
| 2022-03-18 | 23.57 | $57.48 | 510687 |
| 2022-03-17 | 23.74 | $57.98 | 199100 |
| 2022-03-16 | 23.65 | $58.26 | 508708 |
| 2022-03-15 | 23.55 | $57.06 | 241042 |
| 2022-03-14 | 23.72 | $57.29 | 305904 |
| 2022-03-11 | 23.34 | $57.51 | 438441 |
| 2022-03-10 | 22.94 | $57.79 | 273200 |
| 2022-03-09 | 22.67 | $57.34 | 340700 |
| 2022-03-08 | 21.95 | $56.17 | 459502 |
| 2022-03-07 | 21.25 | $54.71 | 580800 |
| 2022-03-04 | 20.99 | $54.48 | 264200 |
| 2022-03-03 | 20.74 | $54.50 | 271500 |
| 2022-03-02 | 20.21 | $54.52 | 307400 |
| 2022-03-01 | 19.69 | $52.02 | 297200 |
| 2022-02-28 | 19.54 | $52.67 | 356500 |
| 2022-02-25 | 19.38 | $51.50 | 268941 |
| 2022-02-24 | 19.68 | $49.23 | 419834 |
| 2022-02-23 | 20.45 | $46.06 | 201719 |
| 2022-02-22 | 20.84 | $46.70 | 149000 |
| 2022-02-18 | 21.43 | $47.32 | 227921 |
| 2022-02-17 | 22.22 | $48.03 | 305435 |
| 2022-02-16 | 23.08 | $47.90 | 188346 |
| 2022-02-15 | 23.83 | $46.70 | 118118 |
| 2022-02-14 | 24.24 | $45.32 | 518913 |
| 2022-02-11 | 24.11 | $44.17 | 213500 |
| 2022-02-10 | 23.61 | $43.66 | 233400 |
| 2022-02-09 | 23.10 | $45.61 | 480500 |
| 2022-02-08 | 22.96 | $44.92 | 250317 |
| 2022-02-07 | 22.42 | $44.40 | 131300 |
| 2022-02-04 | 21.71 | $44.11 | 184637 |
| 2022-02-03 | 20.83 | $44.84 | 163700 |
| 2022-02-02 | 20.12 | $45.42 | 185313 |
| 2022-02-01 | 19.50 | $46.49 | 200800 |
| 2022-01-31 | 19.04 | $46.66 | 221500 |
| 2022-01-28 | 18.51 | $45.91 | 232700 |
| 2022-01-27 | 17.58 | $44.81 | 315140 |
| 2022-01-26 | 16.75 | $46.99 | 152126 |
| 2022-01-25 | 16.34 | $48.48 | 168715 |
| 2022-01-24 | 15.54 | $49.12 | 184812 |
| 2022-01-21 | 14.71 | $47.86 | 186609 |
| 2022-01-20 | 14.10 | $48.45 | 275800 |
| 2022-01-19 | 13.67 | $50.90 | 223215 |
| 2022-01-18 | 13.82 | $52.64 | 269512 |
| 2022-01-14 | 14.27 | $52.41 | 265700 |
| 2022-01-13 | 14.64 | $52.25 | 247400 |
| 2022-01-12 | 14.96 | $49.95 | 183835 |
| 2022-01-11 | 14.84 | $50.62 | 110700 |
| 2022-01-10 | 14.66 | $50.63 | 173845 |
| 2022-01-07 | 14.56 | $51.36 | 170400 |
| 2022-01-06 | 14.83 | $52.67 | 116600 |
| 2022-01-05 | 15.46 | $53.34 | 113204 |
| 2022-01-04 | 16.13 | $54.95 | 155724 |
| 2022-01-03 | 16.71 | $53.55 | 178800 |
| 2021-12-31 | 17.49 | $52.70 | 159235 |
| 2021-12-30 | 17.83 | $52.05 | 147700 |
| 2021-12-29 | 18.24 | $52.94 | 120911 |
| 2021-12-28 | 18.67 | $52.23 | 84838 |
| 2021-12-27 | 18.96 | $52.63 | 112700 |
| 2021-12-23 | 19.19 | $51.89 | 94546 |
| 2021-12-22 | 19.58 | $51.73 | 169440 |
| 2021-12-21 | 19.81 | $51.20 | 171422 |
| 2021-12-20 | 19.82 | $48.59 | 332200 |
| 2021-12-17 | 19.54 | $51.50 | 1.4M |
| 2021-12-16 | 20.06 | $52.47 | 243148 |
| 2021-12-15 | 21.10 | $53.92 | 406438 |
| 2021-12-14 | 21.93 | $53.89 | 227814 |
| 2021-12-13 | 22.70 | $54.74 | 250100 |
| 2021-12-10 | 23.17 | $55.05 | 113400 |
| 2021-12-09 | 23.64 | $55.06 | 144600 |
| 2021-12-08 | 24.01 | $56.78 | 241200 |
| 2021-12-07 | 24.36 | $55.27 | 199944 |
| 2021-12-06 | 24.86 | $55.49 | 208900 |
| 2021-12-03 | 25.42 | $53.49 | 301700 |
| 2021-12-02 | 26.64 | $51.84 | 187000 |
| 2021-12-01 | 27.48 | $50.66 | 173931 |
| 2021-11-30 | 28.36 | $51.17 | 303424 |
| 2021-11-29 | 29.42 | $53.96 | 186300 |
| 2021-11-26 | 30.45 | $54.50 | 120300 |
| 2021-11-24 | 31.54 | $57.23 | 85120 |
| 2021-11-23 | 31.06 | $57.85 | 180825 |
| 2021-11-22 | 30.47 | $58.20 | 179100 |
| 2021-11-19 | 29.85 | $57.43 | 158100 |
| 2021-11-18 | 29.50 | $56.58 | 233826 |
| 2021-11-17 | 29.37 | $56.55 | 251000 |
| 2021-11-16 | 29.23 | $57.66 | 402314 |
| 2021-11-15 | 29.13 | $55.69 | 295800 |
| 2021-11-12 | 29.57 | $55.40 | 207700 |
| 2021-11-11 | 30.09 | $55.35 | 108400 |
| 2021-11-10 | 30.45 | $55.58 | 155600 |
| 2021-11-09 | 30.83 | $55.68 | 180903 |
| 2021-11-08 | 31.09 | $55.91 | 238307 |
| 2021-11-05 | 31.37 | $55.05 | 215400 |
| 2021-11-04 | 32.14 | $52.30 | 329411 |
| 2021-11-03 | 33.47 | $54.74 | 174600 |
| 2021-11-02 | 33.89 | $53.89 | 217000 |
| 2021-11-01 | 33.70 | $54.26 | 178400 |
| 2021-10-29 | 33.69 | $51.73 | 344500 |
| 2021-10-28 | 33.96 | $53.11 | 99600 |
| 2021-10-27 | 34.36 | $51.59 | 82600 |
| 2021-10-26 | 34.78 | $52.72 | 137149 |
| 2021-10-25 | 34.57 | $53.54 | 156336 |
| 2021-10-22 | 34.40 | $52.92 | 102632 |
| 2021-10-21 | 34.25 | $52.69 | 120700 |
| 2021-10-20 | 34.26 | $52.94 | 86309 |
| 2021-10-19 | 34.31 | $52.13 | 108100 |
| 2021-10-18 | 34.59 | $51.76 | 97200 |
| 2021-10-15 | 34.79 | $52.02 | 147000 |
| 2021-10-14 | 34.66 | $52.36 | 107340 |
| 2021-10-13 | 34.83 | $51.46 | 115500 |
| 2021-10-12 | 35.17 | $51.59 | 127427 |
| 2021-10-11 | 35.47 | $50.83 | 95500 |
| 2021-10-08 | 35.80 | $51.81 | 109208 |
| 2021-10-07 | 35.66 | $51.87 | 200712 |
| 2021-10-06 | 35.52 | $51.62 | 191722 |
| 2021-10-05 | 35.66 | $51.30 | 328300 |
| 2021-10-04 | 35.82 | $49.79 | 144034 |
| 2021-10-01 | 36.00 | $51.41 | 241608 |
| 2021-09-30 | 35.98 | $50.17 | 271919 |
| 2021-09-29 | 35.95 | $51.56 | 264900 |
| 2021-09-28 | 35.79 | $50.26 | 205317 |
| 2021-09-27 | 35.80 | $50.64 | 190800 |
| 2021-09-24 | 35.81 | $48.88 | 233800 |
| 2021-09-23 | 36.06 | $50.02 | 179000 |
| 2021-09-22 | 36.32 | $49.25 | 259300 |
| 2021-09-21 | 36.72 | $48.50 | 262400 |
| 2021-09-20 | 37.10 | $49.90 | 343500 |
| 2021-09-17 | 37.52 | $50.25 | 924319 |
| 2021-09-16 | 37.60 | $49.77 | 443900 |
| 2021-09-15 | 37.76 | $49.45 | 211311 |
| 2021-09-14 | 38.04 | $48.55 | 159200 |
| 2021-09-13 | 38.34 | $49.33 | 144800 |
| 2021-09-10 | 38.43 | $49.16 | 243500 |
| 2021-09-09 | 38.54 | $48.93 | 220200 |
| 2021-09-08 | 38.77 | $49.26 | 140300 |
| 2021-09-07 | 38.86 | $49.72 | 134000 |
| 2021-09-03 | 38.72 | $50.64 | 193800 |
| 2021-09-02 | 38.43 | $51.18 | 205600 |
| 2021-09-01 | 38.10 | $50.37 | 137344 |
| 2021-08-31 | 37.77 | $50.82 | 432307 |
| 2021-08-30 | 37.19 | $51.49 | 124634 |
| 2021-08-27 | 36.39 | $52.23 | 195207 |
| 2021-08-26 | 35.54 | $51.13 | 187200 |
| 2021-08-25 | 34.70 | $51.94 | 226128 |
| 2021-08-24 | 33.81 | $51.32 | 141900 |
| 2021-08-23 | 32.95 | $51.12 | 243800 |
| 2021-08-20 | 32.05 | $50.57 | 328000 |
| 2021-08-19 | 31.15 | $48.90 | 242400 |
| 2021-08-18 | 30.29 | $49.38 | 281831 |
| 2021-08-17 | 29.32 | $49.17 | 189705 |
| 2021-08-16 | 28.30 | $50.44 | 225500 |
| 2021-08-13 | 27.10 | $50.88 | 129514 |
| 2021-08-12 | 25.66 | $51.17 | 374620 |
| 2021-08-11 | 24.15 | $51.13 | 1.2M |
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