Is Cabot Corp. (CBT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cabot Corp. (CBT) research center and poll results.
NYSE : CBT
Cabot Corp. — Technical Indicators
$87.55 USD
$3.01 (3.56%)
- Volume
- 515.85K
- Average Volume
- 506.08K
- Market Capitalization
- $4.52B
- P/E Ratio
- 24.25
- Dividend Yield
- 2.08%
- Price Target
- $92.00
- Year High
- $94.53
- Year Low
- $58.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $1.47
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
88.65
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.45
Average
76.40
Maximum
112.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 88.65 | $87.55 | 515854 |
| 2026-08-05 | 88.55 | $84.54 | 843880 |
| 2026-08-04 | 88.46 | $81.96 | 1.5M |
| 2026-08-03 | 88.74 | $89.58 | 550900 |
| 2026-07-31 | 88.64 | $88.02 | 454531 |
| 2026-07-30 | 88.55 | $88.23 | 596200 |
| 2026-07-29 | 88.48 | $91.53 | 376873 |
| 2026-07-28 | 88.44 | $91.05 | 256800 |
| 2026-07-27 | 88.41 | $89.37 | 324626 |
| 2026-07-24 | 88.61 | $90.15 | 206300 |
| 2026-07-23 | 88.76 | $89.11 | 307300 |
| 2026-07-22 | 88.89 | $89.58 | 454931 |
| 2026-07-21 | 88.79 | $88.87 | 515688 |
| 2026-07-20 | 88.88 | $88.89 | 337010 |
| 2026-07-17 | 89.03 | $90.39 | 311200 |
| 2026-07-16 | 88.93 | $91.38 | 299500 |
| 2026-07-15 | 88.78 | $89.84 | 325836 |
| 2026-07-14 | 88.75 | $87.74 | 439600 |
| 2026-07-13 | 88.74 | $87.84 | 316315 |
| 2026-07-10 | 88.62 | $87.32 | 372613 |
| 2026-07-09 | 88.41 | $85.52 | 496400 |
| 2026-07-08 | 88.35 | $82.90 | 986115 |
| 2026-07-07 | 88.35 | $87.41 | 453317 |
| 2026-07-06 | 88.03 | $87.60 | 343400 |
| 2026-07-02 | 87.80 | $86.35 | 397900 |
| 2026-07-01 | 87.74 | $86.70 | 431472 |
| 2026-06-30 | 87.77 | $90.82 | 519905 |
| 2026-06-29 | 87.57 | $90.36 | 755141 |
| 2026-06-26 | 87.43 | $93.40 | 2.5M |
| 2026-06-25 | 87.14 | $93.09 | 486544 |
| 2026-06-24 | 86.79 | $91.89 | 767000 |
| 2026-06-23 | 86.43 | $87.49 | 485122 |
| 2026-06-22 | 86.23 | $90.70 | 848537 |
| 2026-06-18 | 85.61 | $91.80 | 1.5M |
| 2026-06-17 | 84.94 | $88.45 | 416000 |
| 2026-06-16 | 84.44 | $88.31 | 593700 |
| 2026-06-15 | 84.12 | $89.21 | 610945 |
| 2026-06-12 | 83.71 | $87.65 | 463264 |
| 2026-06-11 | 83.44 | $85.46 | 374017 |
| 2026-06-10 | 83.31 | $83.03 | 499834 |
| 2026-06-09 | 83.38 | $84.39 | 703848 |
| 2026-06-08 | 83.39 | $82.92 | 606347 |
| 2026-06-05 | 83.53 | $80.88 | 424353 |
| 2026-06-04 | 83.55 | $83.04 | 479673 |
| 2026-06-03 | 83.52 | $85.27 | 545959 |
| 2026-06-02 | 83.20 | $87.30 | 444028 |
| 2026-06-01 | 82.63 | $86.72 | 401637 |
| 2026-05-29 | 82.16 | $87.51 | 550390 |
| 2026-05-28 | 81.63 | $87.71 | 597516 |
| 2026-05-27 | 81.03 | $86.12 | 777696 |
| 2026-05-26 | 80.57 | $84.73 | 547876 |
| 2026-05-22 | 80.20 | $83.41 | 492494 |
| 2026-05-21 | 79.87 | $78.34 | 418038 |
| 2026-05-20 | 79.77 | $78.25 | 379700 |
| 2026-05-19 | 79.62 | $78.60 | 308800 |
| 2026-05-18 | 79.49 | $81.93 | 471304 |
| 2026-05-15 | 79.17 | $81.00 | 445300 |
| 2026-05-14 | 78.85 | $82.09 | 310600 |
| 2026-05-13 | 78.41 | $82.90 | 354900 |
| 2026-05-12 | 77.93 | $84.53 | 347902 |
| 2026-05-11 | 77.43 | $84.55 | 550602 |
| 2026-05-08 | 76.93 | $85.68 | 568653 |
| 2026-05-07 | 76.38 | $81.28 | 516529 |
| 2026-05-06 | 76.05 | $82.41 | 758762 |
| 2026-05-05 | 75.75 | $78.93 | 500537 |
| 2026-05-04 | 75.54 | $75.85 | 343921 |
| 2026-05-01 | 75.47 | $77.33 | 300870 |
| 2026-04-30 | 75.40 | $76.96 | 317906 |
| 2026-04-29 | 75.32 | $75.76 | 319600 |
| 2026-04-28 | 75.29 | $76.86 | 247921 |
| 2026-04-27 | 75.23 | $77.26 | 281511 |
| 2026-04-24 | 75.07 | $76.85 | 248198 |
| 2026-04-23 | 74.92 | $76.29 | 297258 |
| 2026-04-22 | 74.74 | $75.41 | 270982 |
| 2026-04-21 | 74.51 | $76.02 | 338700 |
| 2026-04-20 | 74.13 | $75.51 | 293400 |
| 2026-04-17 | 73.75 | $74.43 | 355342 |
| 2026-04-16 | 73.45 | $73.42 | 303837 |
| 2026-04-15 | 73.18 | $73.32 | 346936 |
| 2026-04-14 | 72.96 | $74.57 | 355949 |
| 2026-04-13 | 72.67 | $74.52 | 312869 |
| 2026-04-10 | 72.41 | $74.62 | 367600 |
| 2026-04-09 | 72.13 | $74.68 | 264802 |
| 2026-04-08 | 71.78 | $76.35 | 498600 |
| 2026-04-07 | 71.40 | $74.85 | 285677 |
| 2026-04-06 | 71.15 | $74.40 | 297818 |
| 2026-04-02 | 70.93 | $75.93 | 342740 |
| 2026-04-01 | 70.83 | $75.29 | 360925 |
| 2026-03-31 | 70.81 | $75.31 | 591007 |
| 2026-03-30 | 70.77 | $75.51 | 405100 |
| 2026-03-27 | 70.80 | $74.11 | 280800 |
| 2026-03-26 | 70.91 | $73.86 | 313830 |
| 2026-03-25 | 71.00 | $72.74 | 250325 |
| 2026-03-24 | 71.16 | $70.71 | 360186 |
| 2026-03-23 | 71.41 | $68.46 | 392824 |
| 2026-03-20 | 71.72 | $67.82 | 964007 |
| 2026-03-19 | 72.11 | $68.59 | 513927 |
| 2026-03-18 | 72.42 | $67.93 | 511300 |
| 2026-03-17 | 72.79 | $68.98 | 423700 |
| 2026-03-16 | 73.09 | $68.64 | 359948 |
| 2026-03-13 | 73.46 | $69.49 | 475502 |
| 2026-03-12 | 73.82 | $68.89 | 492830 |
| 2026-03-11 | 74.17 | $67.76 | 435900 |
| 2026-03-10 | 74.57 | $68.74 | 450041 |
| 2026-03-09 | 74.87 | $69.78 | 450100 |
| 2026-03-06 | 75.11 | $70.02 | 561100 |
| 2026-03-05 | 75.42 | $74.02 | 454800 |
| 2026-03-04 | 75.65 | $74.87 | 441600 |
| 2026-03-03 | 75.47 | $74.40 | 473921 |
| 2026-03-02 | 75.40 | $76.26 | 403533 |
| 2026-02-27 | 75.19 | $76.14 | 339537 |
| 2026-02-26 | 75.00 | $75.81 | 386922 |
| 2026-02-25 | 74.78 | $75.87 | 289021 |
| 2026-02-24 | 74.57 | $75.75 | 352330 |
| 2026-02-23 | 74.34 | $74.58 | 334801 |
| 2026-02-20 | 74.26 | $75.62 | 539817 |
| 2026-02-19 | 74.13 | $74.91 | 384637 |
| 2026-02-18 | 74.01 | $75.35 | 325540 |
| 2026-02-17 | 73.71 | $74.82 | 521537 |
| 2026-02-13 | 73.51 | $76.19 | 502369 |
| 2026-02-12 | 73.38 | $76.66 | 507800 |
| 2026-02-11 | 73.18 | $75.93 | 492500 |
| 2026-02-10 | 72.97 | $75.76 | 503944 |
| 2026-02-09 | 72.83 | $74.59 | 489600 |
| 2026-02-06 | 72.75 | $74.58 | 653488 |
| 2026-02-05 | 72.61 | $76.25 | 719006 |
| 2026-02-04 | 72.30 | $78.73 | 1.3M |
| 2026-02-03 | 71.87 | $71.29 | 718037 |
| 2026-02-02 | 71.78 | $72.86 | 498700 |
| 2026-01-30 | 71.49 | $72.19 | 1.4M |
| 2026-01-29 | 71.20 | $72.23 | 611037 |
| 2026-01-28 | 70.91 | $71.49 | 555007 |
| 2026-01-27 | 70.64 | $71.56 | 342222 |
| 2026-01-26 | 70.39 | $71.25 | 436000 |
| 2026-01-23 | 70.13 | $72.91 | 332146 |
| 2026-01-22 | 69.76 | $72.96 | 377705 |
| 2026-01-21 | 69.39 | $72.50 | 434940 |
| 2026-01-20 | 69.07 | $69.35 | 453733 |
| 2026-01-16 | 68.98 | $70.92 | 352716 |
| 2026-01-15 | 68.81 | $73.56 | 370700 |
| 2026-01-14 | 68.53 | $72.75 | 386326 |
| 2026-01-13 | 68.33 | $71.66 | 434341 |
| 2026-01-12 | 68.16 | $73.05 | 309927 |
| 2026-01-09 | 67.94 | $72.83 | 310948 |
| 2026-01-08 | 67.72 | $71.80 | 405200 |
| 2026-01-07 | 67.42 | $70.08 | 414008 |
| 2026-01-06 | 67.14 | $70.18 | 382000 |
| 2026-01-05 | 66.90 | $69.52 | 510600 |
| 2026-01-02 | 66.62 | $67.05 | 344400 |
| 2025-12-31 | 66.50 | $66.28 | 351312 |
| 2025-12-30 | 66.38 | $66.43 | 316436 |
| 2025-12-29 | 66.23 | $66.13 | 434000 |
| 2025-12-26 | 66.05 | $66.49 | 205546 |
| 2025-12-24 | 65.91 | $66.14 | 150500 |
| 2025-12-23 | 65.81 | $65.43 | 331800 |
| 2025-12-22 | 65.63 | $65.70 | 488624 |
| 2025-12-19 | 65.43 | $66.13 | 1.7M |
| 2025-12-18 | 65.06 | $67.42 | 418717 |
| 2025-12-17 | 64.68 | $67.53 | 366030 |
| 2025-12-16 | 64.31 | $68.00 | 617300 |
| 2025-12-15 | 63.89 | $68.70 | 560510 |
| 2025-12-12 | 63.53 | $68.34 | 579600 |
| 2025-12-11 | 63.23 | $68.55 | 739500 |
| 2025-12-10 | 62.87 | $68.53 | 810800 |
| 2025-12-09 | 62.52 | $65.67 | 749600 |
| 2025-12-08 | 62.29 | $64.54 | 589316 |
| 2025-12-05 | 62.13 | $65.33 | 518646 |
| 2025-12-04 | 61.83 | $64.10 | 491700 |
| 2025-12-03 | 61.65 | $64.54 | 551347 |
| 2025-12-02 | 61.49 | $63.95 | 550100 |
| 2025-12-01 | 61.59 | $63.32 | 517100 |
| 2025-11-28 | 61.79 | $62.57 | 317400 |
| 2025-11-26 | 62.04 | $63.80 | 454338 |
| 2025-11-25 | 62.31 | $64.10 | 433872 |
| 2025-11-24 | 62.65 | $61.81 | 490100 |
| 2025-11-21 | 63.11 | $61.71 | 472400 |
| 2025-11-20 | 63.60 | $58.71 | 386129 |
| 2025-11-19 | 64.22 | $59.76 | 386010 |
| 2025-11-18 | 64.78 | $60.25 | 524700 |
| 2025-11-17 | 65.32 | $59.45 | 343200 |
| 2025-11-14 | 65.88 | $61.60 | 467110 |
| 2025-11-13 | 66.28 | $62.22 | 454300 |
| 2025-11-12 | 66.63 | $61.48 | 565049 |
| 2025-11-11 | 66.97 | $61.41 | 373700 |
| 2025-11-10 | 67.31 | $61.09 | 449601 |
| 2025-11-07 | 67.73 | $61.48 | 621427 |
| 2025-11-06 | 68.12 | $59.33 | 520621 |
| 2025-11-05 | 68.71 | $60.47 | 929900 |
| 2025-11-04 | 69.34 | $61.24 | 924432 |
| 2025-11-03 | 69.95 | $65.90 | 1.0M |
| 2025-10-31 | 70.43 | $67.48 | 649514 |
| 2025-10-30 | 70.81 | $67.56 | 402020 |
| 2025-10-29 | 71.21 | $69.08 | 444600 |
| 2025-10-28 | 71.52 | $71.00 | 304900 |
| 2025-10-27 | 71.78 | $71.07 | 294500 |
| 2025-10-24 | 72.03 | $71.34 | 264348 |
| 2025-10-23 | 72.33 | $71.10 | 245817 |
| 2025-10-22 | 72.55 | $71.04 | 268629 |
| 2025-10-21 | 72.79 | $71.05 | 295100 |
| 2025-10-20 | 73.06 | $70.61 | 269535 |
| 2025-10-17 | 73.35 | $69.65 | 373245 |
| 2025-10-16 | 73.74 | $69.12 | 531103 |
| 2025-10-15 | 74.19 | $68.45 | 632059 |
| 2025-10-14 | 74.61 | $68.09 | 924641 |
| 2025-10-13 | 75.10 | $69.58 | 379100 |
| 2025-10-10 | 75.57 | $69.18 | 564314 |
| 2025-10-09 | 76.06 | $71.24 | 505400 |
| 2025-10-08 | 76.57 | $73.03 | 276610 |
| 2025-10-07 | 76.88 | $73.40 | 606600 |
| 2025-10-06 | 77.23 | $75.49 | 261100 |
| 2025-10-03 | 77.51 | $75.17 | 275516 |
| 2025-10-02 | 77.81 | $75.60 | 304800 |
| 2025-10-01 | 78.08 | $75.28 | 416100 |
| 2025-09-30 | 78.33 | $76.05 | 396338 |
| 2025-09-29 | 78.57 | $76.21 | 291203 |
| 2025-09-26 | 78.84 | $77.23 | 340904 |
| 2025-09-25 | 79.07 | $75.51 | 506200 |
| 2025-09-24 | 79.39 | $75.90 | 320321 |
| 2025-09-23 | 79.67 | $76.46 | 326444 |
| 2025-09-22 | 79.93 | $76.26 | 242800 |
| 2025-09-19 | 80.26 | $77.51 | 870600 |
| 2025-09-18 | 80.34 | $78.09 | 235000 |
| 2025-09-17 | 80.40 | $76.97 | 361514 |
| 2025-09-16 | 80.52 | $77.91 | 306218 |
| 2025-09-15 | 80.55 | $78.93 | 284114 |
| 2025-09-12 | 80.51 | $79.00 | 317300 |
| 2025-09-11 | 80.54 | $81.47 | 343632 |
| 2025-09-10 | 80.56 | $79.17 | 375511 |
| 2025-09-09 | 80.53 | $80.44 | 266546 |
| 2025-09-08 | 80.30 | $81.10 | 292837 |
| 2025-09-05 | 80.14 | $81.05 | 363119 |
| 2025-09-04 | 79.98 | $81.02 | 288100 |
| 2025-09-03 | 79.82 | $80.39 | 193849 |
| 2025-09-02 | 79.80 | $80.81 | 297100 |
| 2025-08-29 | 79.45 | $81.56 | 349240 |
| 2025-08-28 | 78.97 | $81.77 | 251500 |
| 2025-08-27 | 78.49 | $81.95 | 309523 |
| 2025-08-26 | 78.01 | $81.56 | 211000 |
| 2025-08-25 | 77.66 | $81.56 | 215100 |
| 2025-08-22 | 77.35 | $82.94 | 366335 |
| 2025-08-21 | 77.01 | $79.10 | 335500 |
| 2025-08-20 | 76.83 | $79.23 | 328103 |
| 2025-08-19 | 76.77 | $79.40 | 324605 |
| 2025-08-18 | 76.65 | $78.58 | 287600 |
| 2025-08-15 | 76.48 | $78.15 | 498000 |
| 2025-08-14 | 76.31 | $79.45 | 555900 |
| 2025-08-13 | 76.15 | $82.05 | 453402 |
| 2025-08-12 | 75.84 | $78.45 | 289314 |
| 2025-08-11 | 75.72 | $75.79 | 330300 |
| 2025-08-08 | 75.82 | $78.02 | 272000 |
| 2025-08-07 | 75.85 | $77.74 | 447501 |
| 2025-08-06 | 75.91 | $77.84 | 606547 |
| 2025-08-05 | 75.96 | $80.10 | 721200 |
| 2025-08-04 | 75.88 | $73.71 | 582800 |
| 2025-08-01 | 76.01 | $72.00 | 734837 |
| 2025-07-31 | 76.33 | $72.18 | 526146 |
| 2025-07-30 | 76.66 | $72.42 | 458800 |
| 2025-07-29 | 76.94 | $74.57 | 316300 |
| 2025-07-28 | 76.96 | $75.26 | 247136 |
| 2025-07-25 | 77.02 | $76.13 | 362200 |
| 2025-07-24 | 77.03 | $75.47 | 368559 |
| 2025-07-23 | 77.01 | $78.14 | 431900 |
| 2025-07-22 | 76.88 | $77.02 | 287919 |
| 2025-07-21 | 76.76 | $75.03 | 322300 |
| 2025-07-18 | 76.67 | $74.90 | 260400 |
| 2025-07-17 | 76.58 | $76.26 | 313900 |
| 2025-07-16 | 76.42 | $75.71 | 397800 |
| 2025-07-15 | 76.35 | $76.19 | 372789 |
| 2025-07-14 | 76.28 | $77.80 | 271100 |
| 2025-07-11 | 76.20 | $78.44 | 251520 |
| 2025-07-10 | 76.16 | $79.06 | 468100 |
| 2025-07-09 | 76.12 | $78.84 | 257243 |
| 2025-07-08 | 76.01 | $78.38 | 505100 |
| 2025-07-07 | 75.84 | $76.37 | 271300 |
| 2025-07-03 | 75.77 | $78.37 | 156613 |
| 2025-07-02 | 75.61 | $78.93 | 264141 |
| 2025-07-01 | 75.43 | $77.90 | 378000 |
| 2025-06-30 | 75.23 | $75.00 | 432425 |
| 2025-06-27 | 75.22 | $76.45 | 913421 |
| 2025-06-26 | 75.15 | $76.39 | 437306 |
| 2025-06-25 | 75.05 | $75.08 | 352846 |
| 2025-06-24 | 75.11 | $75.51 | 536433 |
| 2025-06-23 | 75.03 | $74.57 | 260416 |
| 2025-06-20 | 75.01 | $73.19 | 655816 |
| 2025-06-18 | 75.01 | $73.09 | 338900 |
| 2025-06-17 | 75.13 | $73.03 | 363400 |
| 2025-06-16 | 75.26 | $74.46 | 280400 |
| 2025-06-13 | 75.37 | $74.72 | 322142 |
| 2025-06-12 | 75.40 | $76.23 | 303300 |
| 2025-06-11 | 75.36 | $77.70 | 277838 |
| 2025-06-10 | 75.29 | $78.16 | 281606 |
| 2025-06-09 | 75.19 | $76.62 | 364837 |
| 2025-06-06 | 75.06 | $75.06 | 398400 |
| 2025-06-05 | 75.02 | $74.95 | 244613 |
| 2025-06-04 | 74.92 | $75.11 | 266638 |
| 2025-06-03 | 74.79 | $75.28 | 312630 |
| 2025-06-02 | 74.90 | $74.03 | 512727 |
| 2025-05-30 | 75.10 | $74.69 | 471600 |
| 2025-05-29 | 75.23 | $75.14 | 276300 |
| 2025-05-28 | 75.40 | $74.38 | 395406 |
| 2025-05-27 | 75.61 | $76.22 | 378943 |
| 2025-05-23 | 75.75 | $73.99 | 450400 |
| 2025-05-22 | 76.01 | $74.05 | 399606 |
| 2025-05-21 | 76.28 | $73.37 | 436026 |
| 2025-05-20 | 76.53 | $75.41 | 584140 |
| 2025-05-19 | 76.73 | $75.70 | 265513 |
| 2025-05-16 | 76.80 | $76.59 | 393126 |
| 2025-05-15 | 76.89 | $75.39 | 420235 |
| 2025-05-14 | 77.03 | $75.31 | 376927 |
| 2025-05-13 | 77.19 | $76.38 | 330551 |
| 2025-05-12 | 77.32 | $76.11 | 595700 |
| 2025-05-09 | 77.49 | $73.97 | 381847 |
| 2025-05-08 | 77.66 | $74.31 | 680828 |
| 2025-05-07 | 77.99 | $73.00 | 1.1M |
| 2025-05-06 | 78.08 | $72.47 | 1.2M |
| 2025-05-05 | 78.28 | $77.50 | 602100 |
| 2025-05-02 | 78.32 | $77.99 | 506147 |
| 2025-05-01 | 78.41 | $77.22 | 599117 |
| 2025-04-30 | 78.76 | $78.54 | 587900 |
| 2025-04-29 | 79.04 | $78.72 | 651117 |
| 2025-04-28 | 79.26 | $78.97 | 348100 |
| 2025-04-25 | 79.42 | $79.20 | 265114 |
| 2025-04-24 | 79.67 | $79.51 | 301600 |
| 2025-04-23 | 79.87 | $78.39 | 294043 |
| 2025-04-22 | 80.15 | $79.26 | 557400 |
| 2025-04-21 | 80.39 | $77.15 | 243329 |
| 2025-04-17 | 80.64 | $78.33 | 338411 |
| 2025-04-16 | 80.85 | $78.32 | 354914 |
| 2025-04-15 | 81.14 | $78.41 | 264400 |
| 2025-04-14 | 81.44 | $79.11 | 403812 |
| 2025-04-11 | 81.69 | $79.47 | 393818 |
| 2025-04-10 | 81.89 | $77.35 | 447000 |
| 2025-04-09 | 82.10 | $80.89 | 629500 |
| 2025-04-08 | 82.11 | $74.80 | 715109 |
| 2025-04-07 | 82.60 | $76.41 | 896500 |
| 2025-04-04 | 83.11 | $78.27 | 702900 |
| 2025-04-03 | 83.44 | $79.84 | 477400 |
| 2025-04-02 | 83.65 | $84.35 | 215357 |
| 2025-04-01 | 83.58 | $84.00 | 343830 |
| 2025-03-31 | 83.44 | $83.14 | 347037 |
| 2025-03-28 | 83.38 | $82.27 | 217800 |
| 2025-03-27 | 83.56 | $84.10 | 310400 |
| 2025-03-26 | 83.63 | $83.57 | 314139 |
| 2025-03-25 | 83.78 | $83.90 | 602423 |
| 2025-03-24 | 83.94 | $84.07 | 262800 |
| 2025-03-21 | 83.98 | $82.21 | 996200 |
| 2025-03-20 | 84.09 | $82.55 | 285500 |
| 2025-03-19 | 84.24 | $84.16 | 345700 |
| 2025-03-18 | 84.45 | $84.42 | 415131 |
| 2025-03-17 | 84.65 | $84.09 | 314100 |
| 2025-03-14 | 84.77 | $83.31 | 370747 |
| 2025-03-13 | 84.90 | $81.62 | 314345 |
| 2025-03-12 | 85.10 | $81.12 | 453725 |
| 2025-03-11 | 85.34 | $84.59 | 569546 |
| 2025-03-10 | 85.43 | $86.53 | 812500 |
| 2025-03-07 | 85.41 | $84.88 | 540100 |
| 2025-03-06 | 85.56 | $84.07 | 324300 |
| 2025-03-05 | 85.72 | $82.91 | 413300 |
| 2025-03-04 | 85.99 | $81.23 | 584300 |
| 2025-03-03 | 86.17 | $81.91 | 505100 |
| 2025-02-28 | 86.40 | $86.00 | 611236 |
| 2025-02-27 | 86.46 | $85.44 | 525600 |
| 2025-02-26 | 86.56 | $86.63 | 481900 |
| 2025-02-25 | 86.62 | $87.00 | 561600 |
| 2025-02-24 | 86.67 | $84.89 | 372200 |
| 2025-02-21 | 86.84 | $84.47 | 629703 |
| 2025-02-20 | 87.09 | $85.51 | 553036 |
| 2025-02-19 | 87.40 | $88.34 | 373046 |
| 2025-02-18 | 87.60 | $88.36 | 473226 |
| 2025-02-14 | 87.75 | $86.60 | 433522 |
| 2025-02-13 | 87.93 | $85.85 | 473000 |
| 2025-02-12 | 88.19 | $85.60 | 461100 |
| 2025-02-11 | 88.37 | $86.00 | 424600 |
| 2025-02-10 | 88.54 | $86.33 | 410000 |
| 2025-02-07 | 88.56 | $86.21 | 484546 |
| 2025-02-06 | 88.63 | $87.88 | 435015 |
| 2025-02-05 | 88.68 | $87.26 | 476700 |
| 2025-02-04 | 88.75 | $88.19 | 692819 |
| 2025-02-03 | 88.77 | $84.87 | 508974 |
| 2025-01-31 | 88.97 | $86.47 | 513211 |
| 2025-01-30 | 89.21 | $87.24 | 366238 |
| 2025-01-29 | 89.38 | $87.49 | 286341 |
| 2025-01-28 | 89.59 | $87.80 | 379744 |
| 2025-01-27 | 89.83 | $88.11 | 466432 |
| 2025-01-24 | 90.06 | $88.31 | 466400 |
| 2025-01-23 | 90.24 | $89.41 | 504000 |
| 2025-01-22 | 90.39 | $91.58 | 283323 |
| 2025-01-21 | 90.45 | $92.51 | 272800 |
| 2025-01-17 | 90.58 | $91.27 | 428700 |
| 2025-01-16 | 91.02 | $90.20 | 268648 |
| 2025-01-15 | 91.60 | $90.98 | 317000 |
| 2025-01-14 | 92.22 | $89.37 | 317500 |
| 2025-01-13 | 92.96 | $89.33 | 307200 |
| 2025-01-10 | 93.74 | $86.71 | 366620 |
| 2025-01-08 | 94.70 | $87.70 | 294120 |
| 2025-01-07 | 95.64 | $88.72 | 333300 |
| 2025-01-06 | 96.46 | $88.73 | 246100 |
| 2025-01-03 | 97.21 | $88.50 | 295180 |
| 2025-01-02 | 98.16 | $88.88 | 275100 |
| 2024-12-31 | 99.25 | $91.31 | 316100 |
| 2024-12-30 | 100.30 | $90.64 | 289320 |
| 2024-12-27 | 101.25 | $91.68 | 251700 |
| 2024-12-26 | 102.14 | $92.74 | 212100 |
| 2024-12-24 | 103.04 | $92.55 | 156800 |
| 2024-12-23 | 104.09 | $92.03 | 392746 |
| 2024-12-20 | 105.00 | $92.39 | 1.5M |
| 2024-12-19 | 105.82 | $92.81 | 520758 |
| 2024-12-18 | 106.54 | $94.97 | 512094 |
| 2024-12-17 | 107.18 | $100.09 | 447127 |
| 2024-12-16 | 107.61 | $101.91 | 238424 |
| 2024-12-13 | 107.96 | $103.38 | 396741 |
| 2024-12-12 | 108.25 | $104.09 | 244266 |
| 2024-12-11 | 108.59 | $105.01 | 315320 |
| 2024-12-10 | 108.97 | $105.92 | 350466 |
| 2024-12-09 | 109.50 | $106.54 | 358102 |
| 2024-12-06 | 109.92 | $105.03 | 340057 |
| 2024-12-05 | 110.50 | $103.66 | 440338 |
| 2024-12-04 | 111.17 | $107.61 | 515325 |
| 2024-12-03 | 111.23 | $110.60 | 270800 |
| 2024-12-02 | 111.20 | $112.42 | 437900 |
| 2024-11-29 | 111.03 | $109.62 | 223914 |
| 2024-11-27 | 110.94 | $109.50 | 386800 |
| 2024-11-26 | 110.98 | $110.59 | 293919 |
| 2024-11-25 | 110.89 | $113.55 | 492500 |
| 2024-11-22 | 110.73 | $110.36 | 398012 |
| 2024-11-21 | 110.67 | $108.67 | 336500 |
| 2024-11-20 | 110.76 | $107.21 | 684336 |
| 2024-11-19 | 110.86 | $107.78 | 313125 |
| 2024-11-18 | 111.02 | $108.82 | 191822 |
| 2024-11-15 | 111.22 | $108.81 | 234281 |
| 2024-11-14 | 111.51 | $109.18 | 340500 |
| 2024-11-13 | 111.79 | $110.95 | 515500 |
| 2024-11-12 | 112.05 | $112.54 | 501800 |
| 2024-11-11 | 112.09 | $116.50 | 654049 |
| 2024-11-08 | 111.96 | $114.99 | 522848 |
| 2024-11-07 | 111.83 | $116.60 | 499039 |
| 2024-11-06 | 111.54 | $117.00 | 765167 |
| 2024-11-05 | 111.23 | $108.86 | 742142 |
| 2024-11-04 | 111.32 | $110.09 | 723322 |
| 2024-11-01 | 111.35 | $109.02 | 599616 |
| 2024-10-31 | 111.42 | $107.83 | 491100 |
| 2024-10-30 | 111.48 | $110.24 | 341840 |
| 2024-10-29 | 111.50 | $108.87 | 469300 |
| 2024-10-28 | 111.60 | $110.26 | 262243 |
| 2024-10-25 | 111.67 | $109.26 | 264720 |
| 2024-10-24 | 111.75 | $110.39 | 293000 |
| 2024-10-23 | 111.81 | $109.19 | 284126 |
| 2024-10-22 | 111.77 | $110.91 | 296451 |
| 2024-10-21 | 111.73 | $112.86 | 215042 |
| 2024-10-18 | 111.56 | $114.60 | 234028 |
| 2024-10-17 | 111.34 | $114.88 | 275900 |
| 2024-10-16 | 111.16 | $116.05 | 264138 |
| 2024-10-15 | 110.75 | $113.41 | 217800 |
| 2024-10-14 | 110.45 | $113.83 | 169700 |
| 2024-10-11 | 110.03 | $112.41 | 153800 |
| 2024-10-10 | 109.65 | $110.77 | 186600 |
| 2024-10-09 | 109.24 | $110.90 | 217900 |
| 2024-10-08 | 108.77 | $110.54 | 219635 |
| 2024-10-07 | 108.28 | $110.80 | 156369 |
| 2024-10-04 | 107.77 | $110.48 | 149500 |
| 2024-10-03 | 107.21 | $108.94 | 171800 |
| 2024-10-02 | 106.75 | $110.59 | 156904 |
| 2024-10-01 | 106.28 | $110.86 | 168300 |
| 2024-09-30 | 105.80 | $111.77 | 289314 |
| 2024-09-27 | 105.46 | $110.83 | 1.9M |
| 2024-09-26 | 105.13 | $111.62 | 235100 |
| 2024-09-25 | 104.71 | $108.29 | 531000 |
| 2024-09-24 | 104.47 | $110.22 | 203411 |
| 2024-09-23 | 104.19 | $109.34 | 325000 |
| 2024-09-20 | 103.93 | $110.27 | 746411 |
| 2024-09-19 | 103.49 | $111.19 | 442614 |
| 2024-09-18 | 102.98 | $107.85 | 261400 |
| 2024-09-17 | 102.53 | $107.42 | 252300 |
| 2024-09-16 | 102.20 | $105.55 | 251935 |
| 2024-09-13 | 101.89 | $104.75 | 189700 |
| 2024-09-12 | 101.57 | $102.61 | 191000 |
| 2024-09-11 | 101.21 | $101.45 | 207500 |
| 2024-09-10 | 100.89 | $100.72 | 292734 |
| 2024-09-09 | 100.61 | $100.60 | 672307 |
| 2024-09-06 | 100.39 | $99.29 | 349909 |
| 2024-09-05 | 100.29 | $99.71 | 267400 |
| 2024-09-04 | 100.13 | $101.24 | 302100 |
| 2024-09-03 | 100.13 | $101.18 | 394700 |
| 2024-08-30 | 99.42 | $105.11 | 320115 |
| 2024-08-29 | 98.66 | $104.26 | 268743 |
| 2024-08-28 | 98.28 | $103.09 | 199047 |
| 2024-08-27 | 98.14 | $103.48 | 403200 |
| 2024-08-26 | 97.92 | $104.67 | 285502 |
| 2024-08-23 | 97.62 | $104.24 | 466660 |
| 2024-08-22 | 97.30 | $101.38 | 627400 |
| 2024-08-21 | 97.09 | $101.02 | 238133 |
| 2024-08-20 | 96.84 | $98.75 | 274200 |
| 2024-08-19 | 96.77 | $100.89 | 311000 |
| 2024-08-16 | 96.60 | $99.26 | 310400 |
| 2024-08-15 | 96.39 | $98.37 | 253400 |
| 2024-08-14 | 96.36 | $95.43 | 344600 |
| 2024-08-13 | 96.56 | $95.04 | 469420 |
| 2024-08-12 | 96.81 | $95.23 | 317703 |
| 2024-08-09 | 96.88 | $96.15 | 403600 |
| 2024-08-08 | 96.82 | $97.23 | 473400 |
| 2024-08-07 | 96.65 | $96.61 | 599212 |
| 2024-08-06 | 96.33 | $101.20 | 1.1M |
| 2024-08-05 | 95.69 | $86.96 | 1.0M |
| 2024-08-02 | 95.82 | $89.91 | 828053 |
| 2024-08-01 | 95.74 | $96.60 | 524200 |
| 2024-07-31 | 95.40 | $100.29 | 475500 |
| 2024-07-30 | 94.85 | $99.24 | 315918 |
| 2024-07-29 | 94.38 | $98.68 | 244300 |
| 2024-07-26 | 94.04 | $97.71 | 226800 |
| 2024-07-25 | 93.82 | $97.17 | 358500 |
| 2024-07-24 | 93.70 | $96.16 | 199935 |
| 2024-07-23 | 93.62 | $97.23 | 267002 |
| 2024-07-22 | 93.57 | $97.55 | 258300 |
| 2024-07-19 | 93.47 | $95.00 | 271321 |
| 2024-07-18 | 93.49 | $97.80 | 223207 |
| 2024-07-17 | 93.48 | $99.53 | 241900 |
| 2024-07-16 | 93.35 | $99.90 | 392031 |
| 2024-07-15 | 93.21 | $96.71 | 458021 |
| 2024-07-12 | 93.39 | $94.99 | 320340 |
| 2024-07-11 | 93.65 | $93.74 | 300500 |
| 2024-07-10 | 93.92 | $90.31 | 294600 |
| 2024-07-09 | 94.32 | $88.24 | 255029 |
| 2024-07-08 | 94.78 | $89.54 | 426000 |
| 2024-07-05 | 95.21 | $88.37 | 377600 |
| 2024-07-03 | 95.72 | $89.81 | 214300 |
| 2024-07-02 | 96.17 | $89.38 | 463054 |
| 2024-07-01 | 96.72 | $89.68 | 614900 |
| 2024-06-28 | 97.35 | $91.89 | 834705 |
| 2024-06-27 | 97.83 | $93.30 | 261343 |
| 2024-06-26 | 98.15 | $94.96 | 355220 |
| 2024-06-25 | 98.45 | $94.49 | 349186 |
| 2024-06-24 | 98.83 | $96.16 | 333846 |
| 2024-06-21 | 99.06 | $95.52 | 940758 |
| 2024-06-20 | 99.35 | $95.48 | 266800 |
| 2024-06-18 | 99.66 | $97.66 | 272500 |
| 2024-06-17 | 99.91 | $96.90 | 256900 |
| 2024-06-14 | 100.19 | $97.00 | 395900 |
| 2024-06-13 | 100.42 | $100.43 | 244800 |
| 2024-06-12 | 100.48 | $100.15 | 391200 |
| 2024-06-11 | 100.58 | $99.20 | 290103 |
| 2024-06-10 | 100.73 | $98.17 | 272131 |
| 2024-06-07 | 100.92 | $97.47 | 361502 |
| 2024-06-06 | 101.13 | $98.26 | 361129 |
| 2024-06-05 | 101.27 | $98.46 | 255800 |
| 2024-06-04 | 101.41 | $98.79 | 325014 |
| 2024-06-03 | 101.26 | $100.40 | 272000 |
| 2024-05-31 | 100.95 | $102.30 | 384100 |
| 2024-05-30 | 100.54 | $101.41 | 285617 |
| 2024-05-29 | 100.07 | $99.78 | 222600 |
| 2024-05-28 | 99.64 | $100.87 | 249300 |
| 2024-05-24 | 99.27 | $102.13 | 277434 |
| 2024-05-23 | 98.85 | $100.83 | 276604 |
| 2024-05-22 | 98.46 | $101.25 | 357948 |
| 2024-05-21 | 98.06 | $101.68 | 314218 |
| 2024-05-20 | 97.65 | $102.77 | 267102 |
| 2024-05-17 | 97.15 | $102.40 | 199100 |
| 2024-05-16 | 96.63 | $101.56 | 279900 |
| 2024-05-15 | 96.08 | $101.66 | 267600 |
| 2024-05-14 | 95.60 | $102.22 | 266400 |
| 2024-05-13 | 95.12 | $102.17 | 263308 |
| 2024-05-10 | 94.67 | $101.91 | 238500 |
| 2024-05-09 | 94.23 | $101.83 | 264815 |
| 2024-05-08 | 93.91 | $101.07 | 425902 |
| 2024-05-07 | 93.69 | $101.07 | 767328 |
| 2024-05-06 | 93.55 | $95.94 | 455723 |
| 2024-05-03 | 93.46 | $94.11 | 229200 |
| 2024-05-02 | 93.41 | $94.22 | 325500 |
| 2024-05-01 | 93.30 | $91.96 | 380845 |
| 2024-04-30 | 93.38 | $91.23 | 282800 |
| 2024-04-29 | 93.47 | $93.45 | 268012 |
| 2024-04-26 | 93.43 | $93.59 | 173821 |
| 2024-04-25 | 93.36 | $93.03 | 193200 |
| 2024-04-24 | 93.30 | $93.40 | 178621 |
| 2024-04-23 | 93.11 | $93.38 | 155443 |
| 2024-04-22 | 92.92 | $92.72 | 216300 |
| 2024-04-19 | 92.80 | $92.01 | 277500 |
| 2024-04-18 | 92.71 | $90.69 | 372107 |
| 2024-04-17 | 92.69 | $91.93 | 271000 |
| 2024-04-16 | 92.53 | $92.69 | 171400 |
| 2024-04-15 | 92.30 | $93.07 | 274300 |
| 2024-04-12 | 92.05 | $93.27 | 200800 |
| 2024-04-11 | 91.72 | $95.40 | 370048 |
| 2024-04-10 | 91.30 | $96.60 | 511700 |
| 2024-04-09 | 90.87 | $98.24 | 541500 |
| 2024-04-08 | 90.37 | $94.25 | 208748 |
| 2024-04-05 | 90.01 | $93.09 | 263300 |
| 2024-04-04 | 89.76 | $91.90 | 208325 |
| 2024-04-03 | 89.45 | $93.64 | 233327 |
| 2024-04-02 | 89.04 | $92.99 | 305800 |
| 2024-04-01 | 88.72 | $92.77 | 246243 |
| 2024-03-28 | 88.36 | $92.20 | 350100 |
| 2024-03-27 | 88.00 | $91.85 | 306908 |
| 2024-03-26 | 87.59 | $89.52 | 251942 |
| 2024-03-25 | 87.29 | $89.52 | 207801 |
| 2024-03-22 | 86.96 | $90.27 | 260132 |
| 2024-03-21 | 86.60 | $90.35 | 260001 |
| 2024-03-20 | 86.21 | $90.33 | 237500 |
| 2024-03-19 | 85.80 | $88.63 | 262227 |
| 2024-03-18 | 85.40 | $88.10 | 305700 |
| 2024-03-15 | 85.08 | $88.02 | 743500 |
| 2024-03-14 | 84.87 | $86.67 | 230800 |
| 2024-03-13 | 84.60 | $87.09 | 321100 |
| 2024-03-12 | 84.24 | $88.02 | 295500 |
| 2024-03-11 | 83.93 | $88.20 | 403234 |
| 2024-03-08 | 83.51 | $87.11 | 259903 |
| 2024-03-07 | 83.16 | $87.93 | 319604 |
| 2024-03-06 | 82.64 | $85.83 | 157200 |
| 2024-03-05 | 82.18 | $85.46 | 256216 |
| 2024-03-04 | 81.47 | $86.54 | 288335 |
| 2024-03-01 | 80.77 | $85.63 | 282372 |
| 2024-02-29 | 80.15 | $84.95 | 297300 |
| 2024-02-28 | 79.50 | $83.68 | 195624 |
| 2024-02-27 | 79.01 | $83.40 | 285304 |
| 2024-02-26 | 78.57 | $82.92 | 259700 |
| 2024-02-23 | 78.10 | $83.09 | 195000 |
| 2024-02-22 | 77.63 | $82.61 | 268500 |
| 2024-02-21 | 77.16 | $82.07 | 239600 |
| 2024-02-20 | 76.78 | $80.70 | 278700 |
| 2024-02-16 | 76.51 | $81.71 | 411747 |
| 2024-02-15 | 76.16 | $83.83 | 419425 |
| 2024-02-14 | 75.71 | $81.22 | 593216 |
| 2024-02-13 | 75.33 | $79.84 | 757900 |
| 2024-02-12 | 75.06 | $81.80 | 329700 |
| 2024-02-09 | 74.78 | $79.85 | 394800 |
| 2024-02-08 | 74.60 | $80.07 | 398708 |
| 2024-02-07 | 74.43 | $77.58 | 448419 |
| 2024-02-06 | 74.35 | $76.73 | 778146 |
| 2024-02-05 | 74.38 | $71.14 | 480325 |
| 2024-02-02 | 74.70 | $72.55 | 407313 |
| 2024-02-01 | 74.96 | $73.18 | 312300 |
| 2024-01-31 | 75.24 | $72.10 | 346820 |
| 2024-01-30 | 75.78 | $73.82 | 193900 |
| 2024-01-29 | 76.26 | $74.60 | 246629 |
| 2024-01-26 | 76.79 | $73.56 | 239936 |
| 2024-01-25 | 77.40 | $73.72 | 262800 |
| 2024-01-24 | 78.03 | $73.11 | 233200 |
| 2024-01-23 | 78.65 | $74.44 | 271001 |
| 2024-01-22 | 79.17 | $75.37 | 171322 |
| 2024-01-19 | 79.58 | $74.78 | 174635 |
| 2024-01-18 | 80.05 | $74.67 | 201817 |
| 2024-01-17 | 80.45 | $73.73 | 169000 |
| 2024-01-16 | 80.84 | $74.40 | 275024 |
| 2024-01-12 | 81.21 | $76.24 | 170300 |
| 2024-01-11 | 81.39 | $76.13 | 294400 |
| 2024-01-10 | 81.46 | $76.82 | 273139 |
| 2024-01-09 | 81.55 | $76.00 | 310201 |
| 2024-01-08 | 81.64 | $77.26 | 306100 |
| 2024-01-05 | 81.70 | $77.51 | 283600 |
| 2024-01-04 | 81.68 | $77.67 | 390421 |
| 2024-01-03 | 81.60 | $78.80 | 271400 |
| 2024-01-02 | 81.55 | $82.96 | 236128 |
| 2023-12-29 | 81.29 | $83.50 | 195631 |
| 2023-12-28 | 80.91 | $85.04 | 155700 |
| 2023-12-27 | 80.41 | $85.85 | 149600 |
| 2023-12-26 | 79.90 | $86.28 | 177700 |
| 2023-12-22 | 79.45 | $85.49 | 207800 |
| 2023-12-21 | 79.05 | $84.97 | 243027 |
| 2023-12-20 | 78.67 | $83.55 | 331811 |
| 2023-12-19 | 78.38 | $84.15 | 267339 |
| 2023-12-18 | 78.06 | $82.57 | 311601 |
| 2023-12-15 | 77.85 | $81.69 | 814038 |
| 2023-12-14 | 77.69 | $81.73 | 382539 |
| 2023-12-13 | 77.49 | $79.91 | 466214 |
| 2023-12-12 | 77.41 | $77.53 | 239100 |
| 2023-12-11 | 77.24 | $78.50 | 307800 |
| 2023-12-08 | 77.04 | $77.78 | 236700 |
| 2023-12-07 | 76.77 | $78.52 | 254820 |
| 2023-12-06 | 76.41 | $77.11 | 332345 |
| 2023-12-05 | 76.15 | $76.06 | 288100 |
| 2023-12-04 | 75.66 | $77.80 | 266200 |
| 2023-12-01 | 75.16 | $77.78 | 331600 |
| 2023-11-30 | 74.61 | $75.90 | 325800 |
| 2023-11-29 | 74.13 | $75.04 | 385707 |
| 2023-11-28 | 73.70 | $75.71 | 413400 |
| 2023-11-27 | 73.24 | $77.18 | 212500 |
| 2023-11-24 | 72.66 | $77.50 | 100522 |
| 2023-11-22 | 72.10 | $77.32 | 179400 |
| 2023-11-21 | 71.53 | $77.77 | 259100 |
| 2023-11-20 | 70.97 | $77.89 | 175504 |
| 2023-11-17 | 70.41 | $78.33 | 324546 |
| 2023-11-16 | 69.89 | $78.34 | 218800 |
| 2023-11-15 | 69.40 | $77.84 | 293500 |
| 2023-11-14 | 68.99 | $78.35 | 368200 |
| 2023-11-13 | 68.65 | $74.08 | 244145 |
| 2023-11-10 | 68.45 | $74.40 | 310430 |
| 2023-11-09 | 68.17 | $72.50 | 274409 |
| 2023-11-08 | 68.01 | $71.33 | 295065 |
| 2023-11-07 | 67.97 | $71.79 | 717300 |
| 2023-11-06 | 67.85 | $66.28 | 474300 |
| 2023-11-03 | 67.95 | $67.90 | 509202 |
| 2023-11-02 | 67.98 | $66.75 | 362809 |
| 2023-11-01 | 68.02 | $66.22 | 307703 |
| 2023-10-31 | 68.11 | $66.48 | 283132 |
| 2023-10-30 | 68.15 | $66.56 | 328500 |
| 2023-10-27 | 68.23 | $65.66 | 255800 |
| 2023-10-26 | 68.41 | $66.27 | 241800 |
| 2023-10-25 | 68.56 | $65.77 | 195100 |
| 2023-10-24 | 68.66 | $66.65 | 196542 |
| 2023-10-23 | 68.69 | $66.64 | 228005 |
| 2023-10-20 | 68.76 | $68.04 | 302741 |
| 2023-10-19 | 68.71 | $68.39 | 273336 |
| 2023-10-18 | 68.64 | $69.66 | 312600 |
| 2023-10-17 | 68.59 | $71.61 | 300803 |
| 2023-10-16 | 68.47 | $70.18 | 216947 |
| 2023-10-13 | 68.45 | $68.67 | 135700 |
| 2023-10-12 | 68.49 | $69.44 | 166242 |
| 2023-10-11 | 68.54 | $70.35 | 157575 |
| 2023-10-10 | 68.46 | $69.39 | 196906 |
| 2023-10-09 | 68.45 | $68.46 | 166600 |
| 2023-10-06 | 68.50 | $68.42 | 220700 |
| 2023-10-05 | 68.58 | $67.46 | 214400 |
| 2023-10-04 | 68.72 | $68.16 | 181045 |
| 2023-10-03 | 68.93 | $67.27 | 187032 |
| 2023-10-02 | 69.17 | $68.04 | 200900 |
| 2023-09-29 | 69.48 | $69.27 | 243142 |
| 2023-09-28 | 69.64 | $69.34 | 270200 |
| 2023-09-27 | 69.81 | $67.85 | 214613 |
| 2023-09-26 | 70.01 | $67.16 | 212317 |
| 2023-09-25 | 70.17 | $68.05 | 218600 |
| 2023-09-22 | 70.24 | $67.00 | 273100 |
| 2023-09-21 | 70.35 | $67.07 | 182600 |
| 2023-09-20 | 70.47 | $68.53 | 194420 |
| 2023-09-19 | 70.51 | $69.21 | 253400 |
| 2023-09-18 | 70.51 | $69.93 | 265113 |
| 2023-09-15 | 70.52 | $69.43 | 840000 |
| 2023-09-14 | 70.53 | $70.35 | 273540 |
| 2023-09-13 | 70.44 | $68.75 | 258014 |
| 2023-09-12 | 70.49 | $69.19 | 217102 |
| 2023-09-11 | 70.60 | $69.44 | 296735 |
| 2023-09-08 | 70.70 | $70.12 | 207641 |
| 2023-09-07 | 70.75 | $70.25 | 291600 |
| 2023-09-06 | 70.75 | $72.36 | 264806 |
| 2023-09-05 | 70.66 | $72.12 | 400400 |
| 2023-09-01 | 70.52 | $74.12 | 230200 |
| 2023-08-31 | 70.28 | $72.46 | 309602 |
| 2023-08-30 | 70.13 | $72.77 | 383727 |
| 2023-08-29 | 69.99 | $71.86 | 221100 |
| 2023-08-28 | 69.93 | $70.31 | 190600 |
| 2023-08-25 | 69.96 | $69.46 | 176900 |
| 2023-08-24 | 69.99 | $69.24 | 223830 |
| 2023-08-23 | 70.05 | $69.45 | 172223 |
| 2023-08-22 | 70.06 | $69.46 | 183500 |
| 2023-08-21 | 70.08 | $69.16 | 328800 |
| 2023-08-18 | 70.03 | $70.13 | 306825 |
| 2023-08-17 | 69.99 | $69.69 | 353748 |
| 2023-08-16 | 69.97 | $68.52 | 272328 |
| 2023-08-15 | 70.02 | $69.72 | 202000 |
| 2023-08-14 | 70.01 | $71.34 | 285600 |
| 2023-08-11 | 69.87 | $71.47 | 296000 |
| 2023-08-10 | 69.70 | $71.12 | 309300 |
| 2023-08-09 | 69.63 | $70.28 | 258400 |
| 2023-08-08 | 69.58 | $70.57 | 565204 |
| 2023-08-07 | 69.47 | $69.34 | 328544 |
| 2023-08-04 | 69.38 | $69.28 | 262513 |
| 2023-08-03 | 69.28 | $69.48 | 320600 |
| 2023-08-02 | 69.09 | $69.88 | 266300 |
| 2023-08-01 | 68.91 | $70.60 | 256900 |
| 2023-07-31 | 68.76 | $71.00 | 384239 |
| 2023-07-28 | 68.56 | $70.09 | 366300 |
| 2023-07-27 | 68.36 | $70.36 | 396700 |
| 2023-07-26 | 68.08 | $69.79 | 214644 |
| 2023-07-25 | 67.84 | $69.82 | 292735 |
| 2023-07-24 | 67.58 | $68.17 | 238300 |
| 2023-07-21 | 67.37 | $69.34 | 226817 |
| 2023-07-20 | 67.18 | $69.18 | 253815 |
| 2023-07-19 | 67.04 | $69.52 | 176109 |
| 2023-07-18 | 66.91 | $69.58 | 262600 |
| 2023-07-17 | 66.86 | $68.58 | 177328 |
| 2023-07-14 | 67.16 | $68.05 | 211600 |
| 2023-07-13 | 67.45 | $69.70 | 221809 |
| 2023-07-12 | 67.72 | $69.23 | 334900 |
| 2023-07-11 | 67.93 | $68.42 | 291743 |
| 2023-07-10 | 68.18 | $67.56 | 235400 |
| 2023-07-07 | 68.53 | $67.22 | 219200 |
| 2023-07-06 | 68.96 | $65.61 | 260300 |
| 2023-07-05 | 69.36 | $66.31 | 242250 |
| 2023-07-03 | 69.73 | $67.69 | 101737 |
| 2023-06-30 | 70.08 | $66.89 | 443300 |
| 2023-06-29 | 70.25 | $66.14 | 368045 |
| 2023-06-28 | 70.36 | $64.86 | 300444 |
| 2023-06-27 | 70.63 | $65.00 | 409243 |
| 2023-06-26 | 70.94 | $64.56 | 298900 |
| 2023-06-23 | 71.20 | $63.92 | 578100 |
| 2023-06-22 | 71.50 | $65.65 | 376345 |
| 2023-06-21 | 71.79 | $66.40 | 451644 |
| 2023-06-20 | 72.08 | $66.79 | 611616 |
| 2023-06-16 | 72.28 | $68.55 | 1.6M |
| 2023-06-15 | 72.37 | $74.62 | 366143 |
| 2023-06-14 | 72.09 | $73.92 | 189700 |
| 2023-06-13 | 71.81 | $75.06 | 266100 |
| 2023-06-12 | 71.52 | $73.36 | 327818 |
| 2023-06-09 | 71.31 | $73.40 | 219300 |
| 2023-06-08 | 71.09 | $74.68 | 179600 |
| 2023-06-07 | 70.80 | $75.74 | 374513 |
| 2023-06-06 | 70.41 | $73.68 | 506900 |
| 2023-06-05 | 70.26 | $73.69 | 325451 |
| 2023-06-02 | 70.14 | $74.68 | 274924 |
| 2023-06-01 | 69.85 | $70.20 | 408040 |
| 2023-05-31 | 69.77 | $68.48 | 547500 |
| 2023-05-30 | 69.79 | $70.31 | 199700 |
| 2023-05-26 | 69.82 | $71.09 | 221036 |
| 2023-05-25 | 69.86 | $69.75 | 208335 |
| 2023-05-24 | 69.90 | $70.04 | 371900 |
| 2023-05-23 | 69.93 | $71.26 | 370510 |
| 2023-05-22 | 69.94 | $72.21 | 328100 |
| 2023-05-19 | 70.06 | $70.91 | 381400 |
| 2023-05-18 | 70.21 | $70.23 | 303036 |
| 2023-05-17 | 70.43 | $69.06 | 292500 |
| 2023-05-16 | 70.72 | $68.39 | 298900 |
| 2023-05-15 | 71.05 | $69.29 | 199627 |
| 2023-05-12 | 71.33 | $69.11 | 324000 |
| 2023-05-11 | 71.63 | $68.93 | 318300 |
| 2023-05-10 | 72.00 | $68.86 | 453005 |
| 2023-05-09 | 72.29 | $68.10 | 534040 |
| 2023-05-08 | 72.61 | $70.55 | 261913 |
| 2023-05-05 | 72.81 | $71.32 | 289300 |
| 2023-05-04 | 72.93 | $69.00 | 415243 |
| 2023-05-03 | 73.21 | $68.46 | 337411 |
| 2023-05-02 | 73.56 | $68.96 | 341027 |
| 2023-05-01 | 73.95 | $70.92 | 204801 |
| 2023-04-28 | 74.23 | $71.76 | 348112 |
| 2023-04-27 | 74.45 | $70.65 | 266406 |
| 2023-04-26 | 74.70 | $70.72 | 249823 |
| 2023-04-25 | 74.92 | $71.31 | 307810 |
| 2023-04-24 | 75.09 | $74.73 | 157700 |
| 2023-04-21 | 75.02 | $73.90 | 260448 |
| 2023-04-20 | 74.95 | $74.52 | 213638 |
| 2023-04-19 | 74.88 | $74.92 | 160100 |
| 2023-04-18 | 74.91 | $74.94 | 151511 |
| 2023-04-17 | 74.83 | $74.89 | 203400 |
| 2023-04-14 | 74.68 | $75.10 | 248432 |
| 2023-04-13 | 74.63 | $76.45 | 218136 |
| 2023-04-12 | 74.44 | $74.60 | 249638 |
| 2023-04-11 | 74.50 | $74.45 | 233600 |
| 2023-04-10 | 74.46 | $74.56 | 255200 |
| 2023-04-06 | 74.44 | $73.69 | 210123 |
| 2023-04-05 | 74.59 | $74.61 | 244900 |
| 2023-04-04 | 74.82 | $75.47 | 394100 |
| 2023-04-03 | 75.01 | $76.74 | 287800 |
| 2023-03-31 | 75.26 | $76.64 | 329922 |
| 2023-03-30 | 75.61 | $76.04 | 173428 |
| 2023-03-29 | 75.91 | $75.74 | 153206 |
| 2023-03-28 | 76.19 | $75.19 | 160027 |
| 2023-03-27 | 76.40 | $74.70 | 248404 |
| 2023-03-24 | 76.63 | $73.34 | 201755 |
| 2023-03-23 | 76.90 | $72.46 | 199600 |
| 2023-03-22 | 77.19 | $72.99 | 279573 |
| 2023-03-21 | 77.42 | $75.56 | 411326 |
| 2023-03-20 | 77.51 | $73.46 | 222400 |
| 2023-03-17 | 77.83 | $71.77 | 555800 |
| 2023-03-16 | 78.23 | $74.13 | 240300 |
| 2023-03-15 | 78.48 | $72.61 | 414229 |
| 2023-03-14 | 78.78 | $75.82 | 477500 |
| 2023-03-13 | 78.93 | $73.59 | 457200 |
| 2023-03-10 | 78.95 | $74.31 | 291000 |
| 2023-03-09 | 78.87 | $76.63 | 257700 |
| 2023-03-08 | 78.70 | $79.29 | 163700 |
| 2023-03-07 | 78.46 | $79.28 | 213800 |
| 2023-03-06 | 78.23 | $81.59 | 303936 |
| 2023-03-03 | 77.95 | $83.66 | 285801 |
| 2023-03-02 | 77.64 | $82.05 | 246628 |
| 2023-03-01 | 77.37 | $81.29 | 260900 |
| 2023-02-28 | 77.07 | $79.53 | 336420 |
| 2023-02-27 | 76.76 | $79.31 | 208800 |
| 2023-02-24 | 76.50 | $78.71 | 294635 |
| 2023-02-23 | 76.31 | $78.12 | 270800 |
| 2023-02-22 | 76.10 | $77.77 | 275200 |
| 2023-02-21 | 75.89 | $77.28 | 347244 |
| 2023-02-17 | 75.68 | $79.93 | 419654 |
| 2023-02-16 | 75.30 | $79.72 | 419712 |
| 2023-02-15 | 74.83 | $79.19 | 394000 |
| 2023-02-14 | 74.41 | $78.56 | 415538 |
| 2023-02-13 | 74.08 | $78.75 | 477220 |
| 2023-02-10 | 73.77 | $74.03 | 499100 |
| 2023-02-09 | 73.71 | $72.68 | 336331 |
| 2023-02-08 | 73.65 | $73.26 | 318300 |
| 2023-02-07 | 73.51 | $74.54 | 363500 |
| 2023-02-06 | 73.27 | $74.70 | 247508 |
| 2023-02-03 | 73.03 | $75.96 | 414800 |
| 2023-02-02 | 72.56 | $77.36 | 308600 |
| 2023-02-01 | 72.06 | $76.69 | 261600 |
| 2023-01-31 | 71.51 | $75.33 | 309523 |
| 2023-01-30 | 71.08 | $73.30 | 268921 |
| 2023-01-27 | 70.78 | $74.07 | 297239 |
| 2023-01-26 | 70.38 | $74.98 | 162028 |
| 2023-01-25 | 70.00 | $73.96 | 245806 |
| 2023-01-24 | 69.66 | $73.51 | 120848 |
| 2023-01-23 | 69.31 | $73.16 | 199300 |
| 2023-01-20 | 69.08 | $72.33 | 274943 |
| 2023-01-19 | 68.83 | $70.24 | 323800 |
| 2023-01-18 | 68.63 | $70.82 | 268646 |
| 2023-01-17 | 68.44 | $72.00 | 182700 |
| 2023-01-13 | 68.26 | $72.52 | 231522 |
| 2023-01-12 | 68.20 | $72.81 | 277700 |
| 2023-01-11 | 68.20 | $71.46 | 372109 |
| 2023-01-10 | 68.18 | $70.48 | 251534 |
| 2023-01-09 | 68.22 | $69.72 | 320400 |
| 2023-01-06 | 68.34 | $69.88 | 275222 |
| 2023-01-05 | 68.42 | $66.54 | 344513 |
| 2023-01-04 | 68.67 | $67.39 | 342423 |
| 2023-01-03 | 68.97 | $65.68 | 271716 |
| 2022-12-30 | 69.43 | $66.84 | 199613 |
| 2022-12-29 | 69.79 | $67.21 | 182807 |
| 2022-12-28 | 70.11 | $66.15 | 233800 |
| 2022-12-27 | 70.45 | $67.21 | 233136 |
| 2022-12-23 | 70.70 | $67.25 | 163300 |
| 2022-12-22 | 71.07 | $66.57 | 246542 |
| 2022-12-21 | 71.43 | $68.52 | 294832 |
| 2022-12-20 | 71.69 | $67.24 | 270902 |
| 2022-12-19 | 71.90 | $66.29 | 251036 |
| 2022-12-16 | 72.20 | $67.02 | 1.4M |
| 2022-12-15 | 72.38 | $68.43 | 446400 |
| 2022-12-14 | 72.53 | $71.23 | 535610 |
| 2022-12-13 | 72.61 | $72.93 | 559726 |
| 2022-12-12 | 72.61 | $70.93 | 418900 |
| 2022-12-09 | 72.75 | $71.29 | 290600 |
| 2022-12-08 | 72.83 | $72.29 | 238500 |
| 2022-12-07 | 72.48 | $71.44 | 278000 |
| 2022-12-06 | 72.41 | $71.44 | 281911 |
| 2022-12-05 | 72.66 | $73.35 | 241200 |
| 2022-12-02 | 72.77 | $75.02 | 204729 |
| 2022-12-01 | 72.57 | $73.95 | 215000 |
| 2022-11-30 | 72.44 | $73.62 | 323537 |
| 2022-11-29 | 72.42 | $72.91 | 218100 |
| 2022-11-28 | 72.45 | $72.27 | 307725 |
| 2022-11-25 | 72.48 | $74.57 | 112600 |
| 2022-11-23 | 72.37 | $73.80 | 229138 |
| 2022-11-22 | 72.28 | $73.68 | 454506 |
| 2022-11-21 | 72.18 | $71.51 | 284123 |
| 2022-11-18 | 72.09 | $72.23 | 288500 |
| 2022-11-17 | 71.96 | $70.65 | 311700 |
| 2022-11-16 | 71.78 | $71.54 | 530948 |
| 2022-11-15 | 71.58 | $72.75 | 315400 |
| 2022-11-14 | 71.38 | $72.92 | 332139 |
| 2022-11-11 | 71.05 | $73.84 | 423700 |
| 2022-11-10 | 70.52 | $72.72 | 382300 |
| 2022-11-09 | 70.12 | $65.32 | 502200 |
| 2022-11-08 | 69.98 | $70.07 | 515119 |
| 2022-11-07 | 69.61 | $76.56 | 455022 |
| 2022-11-04 | 68.99 | $75.40 | 345311 |
| 2022-11-03 | 68.35 | $70.99 | 237600 |
| 2022-11-02 | 68.02 | $71.44 | 295500 |
| 2022-11-01 | 67.72 | $73.29 | 255730 |
| 2022-10-31 | 67.40 | $73.48 | 290600 |
| 2022-10-28 | 67.03 | $72.79 | 242428 |
| 2022-10-27 | 66.58 | $72.40 | 246500 |
| 2022-10-26 | 66.16 | $72.01 | 205821 |
| 2022-10-25 | 65.84 | $71.59 | 237001 |
| 2022-10-24 | 65.44 | $69.77 | 206700 |
| 2022-10-21 | 65.22 | $69.74 | 300800 |
| 2022-10-20 | 65.01 | $67.04 | 294000 |
| 2022-10-19 | 65.07 | $67.39 | 360113 |
| 2022-10-18 | 65.14 | $68.83 | 308500 |
| 2022-10-17 | 65.18 | $66.23 | 376913 |
| 2022-10-14 | 65.49 | $63.40 | 232200 |
| 2022-10-13 | 65.81 | $64.70 | 322900 |
| 2022-10-12 | 66.23 | $62.40 | 320800 |
| 2022-10-11 | 66.78 | $62.73 | 276600 |
| 2022-10-10 | 67.30 | $64.09 | 312335 |
| 2022-10-07 | 67.85 | $62.63 | 442100 |
| 2022-10-06 | 68.38 | $64.36 | 444900 |
| 2022-10-05 | 68.72 | $65.49 | 611141 |
| 2022-10-04 | 68.98 | $66.87 | 629800 |
| 2022-10-03 | 69.10 | $66.10 | 328800 |
| 2022-09-30 | 69.28 | $63.89 | 284403 |
| 2022-09-29 | 69.62 | $63.93 | 399643 |
| 2022-09-28 | 70.02 | $65.66 | 531212 |
| 2022-09-27 | 70.39 | $63.57 | 641226 |
| 2022-09-26 | 70.96 | $65.30 | 297103 |
| 2022-09-23 | 71.44 | $65.64 | 336900 |
| 2022-09-22 | 72.03 | $68.13 | 284422 |
| 2022-09-21 | 72.37 | $68.87 | 242700 |
| 2022-09-20 | 72.64 | $69.69 | 302230 |
| 2022-09-19 | 72.75 | $72.42 | 332627 |
| 2022-09-16 | 72.88 | $69.70 | 1.5M |
| 2022-09-15 | 73.26 | $73.04 | 512900 |
| 2022-09-14 | 73.44 | $73.55 | 578300 |
| 2022-09-13 | 73.67 | $73.16 | 538545 |
| 2022-09-12 | 73.85 | $74.91 | 227300 |
| 2022-09-09 | 73.92 | $73.26 | 269800 |
| 2022-09-08 | 73.98 | $71.20 | 220300 |
| 2022-09-07 | 74.04 | $70.68 | 289726 |
| 2022-09-06 | 74.02 | $69.23 | 245500 |
| 2022-09-02 | 74.20 | $69.84 | 189000 |
| 2022-09-01 | 74.31 | $70.54 | 315306 |
| 2022-08-31 | 74.43 | $71.97 | 203100 |
| 2022-08-30 | 74.51 | $73.02 | 223300 |
| 2022-08-29 | 74.51 | $74.98 | 248538 |
| 2022-08-26 | 74.48 | $74.95 | 195500 |
| 2022-08-25 | 74.45 | $77.46 | 281100 |
| 2022-08-24 | 74.23 | $74.91 | 252000 |
| 2022-08-23 | 74.06 | $74.30 | 353736 |
| 2022-08-22 | 73.84 | $71.85 | 353702 |
| 2022-08-19 | 73.81 | $74.96 | 305521 |
| 2022-08-18 | 73.54 | $77.33 | 335900 |
| 2022-08-17 | 73.17 | $76.72 | 260746 |
| 2022-08-16 | 72.76 | $78.17 | 278000 |
| 2022-08-15 | 72.22 | $76.75 | 272433 |
| 2022-08-12 | 71.60 | $76.27 | 270134 |
| 2022-08-11 | 71.01 | $74.45 | 338500 |
| 2022-08-10 | 70.45 | $72.50 | 311816 |
| 2022-08-09 | 70.07 | $70.28 | 552700 |
| 2022-08-08 | 69.83 | $72.74 | 457724 |
| 2022-08-05 | 69.45 | $71.95 | 284541 |
| 2022-08-04 | 69.15 | $73.05 | 209000 |
| 2022-08-03 | 68.78 | $73.58 | 233400 |
| 2022-08-02 | 68.27 | $72.92 | 216010 |
| 2022-08-01 | 67.79 | $74.48 | 281900 |
| 2022-07-29 | 67.30 | $74.26 | 403600 |
| 2022-07-28 | 66.77 | $73.04 | 336933 |
| 2022-07-27 | 66.31 | $71.50 | 300000 |
| 2022-07-26 | 65.97 | $69.92 | 189200 |
| 2022-07-25 | 65.77 | $71.28 | 299031 |
| 2022-07-22 | 65.46 | $69.69 | 452343 |
| 2022-07-21 | 65.00 | $69.93 | 345720 |
| 2022-07-20 | 64.62 | $68.35 | 390139 |
| 2022-07-19 | 64.34 | $67.41 | 271028 |
| 2022-07-18 | 64.05 | $64.35 | 282700 |
| 2022-07-15 | 63.88 | $64.42 | 255110 |
| 2022-07-14 | 64.04 | $63.34 | 262708 |
| 2022-07-13 | 64.24 | $64.96 | 197800 |
| 2022-07-12 | 64.43 | $65.34 | 175104 |
| 2022-07-11 | 64.80 | $65.26 | 171820 |
| 2022-07-08 | 65.25 | $65.92 | 296400 |
| 2022-07-07 | 65.75 | $65.71 | 280800 |
| 2022-07-06 | 66.34 | $63.41 | 335013 |
| 2022-07-05 | 67.08 | $63.17 | 276814 |
| 2022-07-01 | 67.70 | $64.67 | 380503 |
| 2022-06-30 | 68.37 | $63.79 | 401000 |
| 2022-06-29 | 68.88 | $63.71 | 309300 |
| 2022-06-28 | 69.48 | $64.86 | 382700 |
| 2022-06-27 | 70.09 | $65.75 | 314312 |
| 2022-06-24 | 70.42 | $65.14 | 901721 |
| 2022-06-23 | 70.70 | $60.56 | 416717 |
| 2022-06-22 | 71.16 | $62.27 | 364631 |
| 2022-06-21 | 71.55 | $62.80 | 372628 |
| 2022-06-17 | 71.87 | $61.51 | 755100 |
| 2022-06-16 | 72.28 | $61.05 | 441828 |
| 2022-06-15 | 72.76 | $67.60 | 304000 |
| 2022-06-14 | 72.99 | $67.27 | 450513 |
| 2022-06-13 | 73.07 | $68.73 | 805215 |
| 2022-06-10 | 73.02 | $72.81 | 627300 |
| 2022-06-09 | 72.65 | $74.33 | 295000 |
| 2022-06-08 | 72.19 | $75.87 | 388620 |
| 2022-06-07 | 71.62 | $77.58 | 489565 |
| 2022-06-06 | 71.03 | $78.03 | 666443 |
| 2022-06-03 | 70.48 | $75.69 | 351204 |
| 2022-06-02 | 70.12 | $77.99 | 664835 |
| 2022-06-01 | 69.76 | $74.11 | 409831 |
| 2022-05-31 | 69.54 | $75.61 | 828322 |
| 2022-05-27 | 69.07 | $77.14 | 583984 |
| 2022-05-26 | 68.50 | $72.39 | 424300 |
| 2022-05-25 | 68.21 | $70.71 | 258830 |
| 2022-05-24 | 67.98 | $69.73 | 340226 |
| 2022-05-23 | 67.78 | $70.03 | 269926 |
| 2022-05-20 | 67.62 | $69.24 | 272713 |
| 2022-05-19 | 67.54 | $69.75 | 534400 |
| 2022-05-18 | 67.56 | $70.58 | 383933 |
| 2022-05-17 | 67.57 | $72.28 | 292300 |
| 2022-05-16 | 67.42 | $68.81 | 492332 |
| 2022-05-13 | 67.35 | $67.76 | 319948 |
| 2022-05-12 | 67.32 | $65.36 | 303800 |
| 2022-05-11 | 67.42 | $65.08 | 378400 |
| 2022-05-10 | 67.45 | $64.57 | 470000 |
| 2022-05-09 | 67.51 | $65.71 | 448200 |
| 2022-05-06 | 67.49 | $66.96 | 351900 |
| 2022-05-05 | 67.39 | $68.68 | 501600 |
| 2022-05-04 | 67.19 | $70.77 | 748700 |
| 2022-05-03 | 66.96 | $69.55 | 778729 |
| 2022-05-02 | 66.88 | $66.27 | 505000 |
| 2022-04-29 | 66.97 | $65.85 | 388800 |
| 2022-04-28 | 67.10 | $66.57 | 304416 |
| 2022-04-27 | 67.27 | $66.02 | 479725 |
| 2022-04-26 | 67.53 | $65.80 | 498600 |
| 2022-04-25 | 67.78 | $66.73 | 664000 |
| 2022-04-22 | 67.96 | $67.65 | 322817 |
| 2022-04-21 | 68.04 | $70.25 | 375227 |
| 2022-04-20 | 67.98 | $70.75 | 281464 |
| 2022-04-19 | 67.92 | $69.26 | 253910 |
| 2022-04-18 | 68.00 | $67.42 | 382100 |
| 2022-04-14 | 68.17 | $67.11 | 335302 |
| 2022-04-13 | 68.35 | $67.31 | 273000 |
| 2022-04-12 | 68.53 | $65.82 | 308330 |
| 2022-04-11 | 68.73 | $65.70 | 375100 |
| 2022-04-08 | 68.98 | $65.35 | 407804 |
| 2022-04-07 | 69.22 | $64.85 | 752926 |
| 2022-04-06 | 69.57 | $64.79 | 410300 |
| 2022-04-05 | 69.88 | $66.08 | 558000 |
| 2022-04-04 | 70.01 | $68.07 | 416200 |
| 2022-04-01 | 70.01 | $68.04 | 530937 |
| 2022-03-31 | 70.20 | $68.41 | 515500 |
| 2022-03-30 | 70.41 | $70.07 | 256041 |
| 2022-03-29 | 70.57 | $71.11 | 402045 |
| 2022-03-28 | 70.62 | $70.90 | 306900 |
| 2022-03-25 | 70.73 | $70.24 | 270121 |
| 2022-03-24 | 70.92 | $69.31 | 232200 |
| 2022-03-23 | 71.06 | $69.07 | 296200 |
| 2022-03-22 | 71.21 | $69.50 | 729200 |
| 2022-03-21 | 71.36 | $70.85 | 451231 |
| 2022-03-18 | 71.52 | $70.77 | 694129 |
| 2022-03-17 | 71.67 | $70.83 | 329039 |
| 2022-03-16 | 71.85 | $70.80 | 589508 |
| 2022-03-15 | 71.95 | $69.90 | 323539 |
| 2022-03-14 | 71.94 | $70.69 | 333200 |
| 2022-03-11 | 71.88 | $70.14 | 546336 |
| 2022-03-10 | 71.88 | $71.76 | 492600 |
| 2022-03-09 | 71.75 | $71.02 | 441419 |
| 2022-03-08 | 71.61 | $68.76 | 509935 |
| 2022-03-07 | 71.36 | $67.99 | 482000 |
| 2022-03-04 | 71.09 | $71.89 | 385700 |
| 2022-03-03 | 70.60 | $72.67 | 624700 |
| 2022-03-02 | 70.14 | $73.23 | 441540 |
| 2022-03-01 | 69.59 | $72.00 | 543613 |
| 2022-02-28 | 68.74 | $73.16 | 647400 |
| 2022-02-25 | 67.86 | $74.07 | 432900 |
| 2022-02-24 | 66.87 | $72.10 | 555700 |
| 2022-02-23 | 66.00 | $71.97 | 549800 |
| 2022-02-22 | 65.18 | $72.62 | 468000 |
| 2022-02-18 | 64.34 | $74.10 | 524500 |
| 2022-02-17 | 63.41 | $73.71 | 484400 |
| 2022-02-16 | 62.55 | $74.51 | 691552 |
| 2022-02-15 | 61.73 | $72.75 | 597400 |
| 2022-02-14 | 61.09 | $69.72 | 529232 |
| 2022-02-11 | 60.66 | $69.41 | 630500 |
| 2022-02-10 | 60.18 | $70.10 | 1.5M |
| 2022-02-09 | 59.62 | $69.26 | 783127 |
| 2022-02-08 | 59.10 | $68.22 | 990414 |
| 2022-02-07 | 58.59 | $63.81 | 629000 |
| 2022-02-04 | 58.33 | $62.45 | 440200 |
| 2022-02-03 | 58.11 | $62.13 | 493000 |
| 2022-02-02 | 57.90 | $63.50 | 993340 |
| 2022-02-01 | 57.65 | $62.19 | 1.2M |
| 2022-01-31 | 57.39 | $54.99 | 439613 |
| 2022-01-28 | 57.45 | $55.62 | 473300 |
| 2022-01-27 | 57.45 | $54.25 | 251900 |
| 2022-01-26 | 57.53 | $54.70 | 323500 |
| 2022-01-25 | 57.58 | $55.50 | 373935 |
| 2022-01-24 | 57.58 | $55.82 | 441649 |
| 2022-01-21 | 57.52 | $55.63 | 307232 |
| 2022-01-20 | 57.44 | $56.41 | 225833 |
| 2022-01-19 | 57.29 | $58.08 | 275400 |
| 2022-01-18 | 56.99 | $60.04 | 374200 |
| 2022-01-14 | 56.67 | $61.06 | 254139 |
| 2022-01-13 | 56.37 | $59.87 | 329800 |
| 2022-01-12 | 56.16 | $58.84 | 302918 |
| 2022-01-11 | 55.97 | $58.80 | 231627 |
| 2022-01-10 | 55.77 | $58.20 | 375800 |
| 2022-01-07 | 55.67 | $58.51 | 360800 |
| 2022-01-06 | 55.53 | $57.99 | 315800 |
| 2022-01-05 | 55.45 | $57.98 | 377732 |
| 2022-01-04 | 55.36 | $58.47 | 338709 |
| 2022-01-03 | 55.23 | $57.10 | 266200 |
| 2021-12-31 | 55.15 | $56.20 | 193450 |
| 2021-12-30 | 55.01 | $55.50 | 138105 |
| 2021-12-29 | 54.79 | $55.94 | 124746 |
| 2021-12-28 | 54.61 | $55.58 | 191600 |
| 2021-12-27 | 54.56 | $55.56 | 164500 |
| 2021-12-23 | 54.57 | $54.58 | 160029 |
| 2021-12-22 | 54.76 | $54.07 | 195300 |
| 2021-12-21 | 55.04 | $53.50 | 184700 |
| 2021-12-20 | 55.35 | $51.91 | 293135 |
| 2021-12-17 | 55.71 | $53.76 | 594386 |
| 2021-12-16 | 55.97 | $54.99 | 343200 |
| 2021-12-15 | 56.14 | $55.68 | 307000 |
| 2021-12-14 | 56.25 | $55.08 | 419607 |
| 2021-12-13 | 56.42 | $54.78 | 315513 |
| 2021-12-10 | 56.59 | $56.15 | 241817 |
| 2021-12-09 | 56.69 | $55.80 | 253400 |
| 2021-12-08 | 56.75 | $56.40 | 229501 |
| 2021-12-07 | 56.81 | $56.06 | 315000 |
| 2021-12-06 | 56.96 | $56.00 | 312400 |
| 2021-12-03 | 57.07 | $55.46 | 582535 |
| 2021-12-02 | 57.10 | $53.48 | 249400 |
| 2021-12-01 | 57.27 | $50.97 | 356700 |
| 2021-11-30 | 57.50 | $52.48 | 351146 |
| 2021-11-29 | 57.60 | $54.39 | 311130 |
| 2021-11-26 | 57.55 | $55.83 | 303017 |
| 2021-11-24 | 57.43 | $58.34 | 221501 |
| 2021-11-23 | 57.13 | $59.66 | 571324 |
| 2021-11-22 | 56.86 | $59.68 | 355728 |
| 2021-11-19 | 56.60 | $59.26 | 307010 |
| 2021-11-18 | 56.32 | $58.89 | 289600 |
| 2021-11-17 | 56.07 | $58.32 | 321736 |
| 2021-11-16 | 55.84 | $58.00 | 358227 |
| 2021-11-15 | 55.60 | $58.38 | 304508 |
| 2021-11-12 | 55.35 | $58.27 | 252940 |
| 2021-11-11 | 55.09 | $58.05 | 311031 |
| 2021-11-10 | 54.83 | $57.12 | 417100 |
| 2021-11-09 | 54.55 | $57.53 | 451700 |
| 2021-11-08 | 54.26 | $59.07 | 341212 |
| 2021-11-05 | 53.90 | $58.28 | 220515 |
| 2021-11-04 | 53.57 | $56.01 | 257000 |
| 2021-11-03 | 53.39 | $56.77 | 243700 |
| 2021-11-02 | 53.10 | $55.61 | 185608 |
| 2021-11-01 | 52.89 | $54.53 | 174313 |
| 2021-10-29 | 52.72 | $53.35 | 225010 |
| 2021-10-28 | 52.64 | $53.50 | 114001 |
| 2021-10-27 | 52.47 | $52.36 | 150000 |
| 2021-10-26 | 52.43 | $54.26 | 160426 |
| 2021-10-25 | 52.25 | $54.42 | 156413 |
| 2021-10-22 | 52.10 | $53.69 | 180549 |
| 2021-10-21 | 51.92 | $53.79 | 182208 |
| 2021-10-20 | 51.74 | $53.83 | 146500 |
| 2021-10-19 | 51.47 | $53.27 | 198343 |
| 2021-10-18 | 51.22 | $53.30 | 170900 |
| 2021-10-15 | 50.98 | $53.11 | 276400 |
| 2021-10-14 | 50.82 | $52.83 | 204441 |
| 2021-10-13 | 50.70 | $51.50 | 202044 |
| 2021-10-12 | 50.68 | $51.80 | 176818 |
| 2021-10-11 | 50.58 | $51.78 | 130335 |
| 2021-10-08 | 50.53 | $51.77 | 143400 |
| 2021-10-07 | 50.48 | $52.34 | 283600 |
| 2021-10-06 | 50.45 | $50.96 | 224900 |
| 2021-10-05 | 50.47 | $51.38 | 276346 |
| 2021-10-04 | 50.53 | $51.21 | 219234 |
| 2021-10-01 | 50.61 | $51.69 | 282600 |
| 2021-09-30 | 50.70 | $50.12 | 307636 |
| 2021-09-29 | 50.86 | $51.47 | 277100 |
| 2021-09-28 | 50.95 | $50.75 | 157600 |
| 2021-09-27 | 51.12 | $51.35 | 193500 |
| 2021-09-24 | 51.30 | $50.05 | 146400 |
| 2021-09-23 | 51.44 | $50.25 | 207015 |
| 2021-09-22 | 51.65 | $48.56 | 230747 |
| 2021-09-21 | 51.91 | $48.11 | 203415 |
| 2021-09-20 | 52.16 | $48.63 | 313900 |
| 2021-09-17 | 52.34 | $49.88 | 806900 |
| 2021-09-16 | 52.45 | $50.44 | 212536 |
| 2021-09-15 | 52.64 | $51.02 | 282901 |
| 2021-09-14 | 52.82 | $49.85 | 275200 |
| 2021-09-13 | 53.07 | $50.86 | 243910 |
| 2021-09-10 | 53.30 | $50.60 | 308035 |
| 2021-09-09 | 53.54 | $51.85 | 296900 |
| 2021-09-08 | 53.72 | $51.38 | 282000 |
| 2021-09-07 | 53.86 | $52.60 | 291300 |
| 2021-09-03 | 53.92 | $52.64 | 232600 |
| 2021-09-02 | 53.98 | $53.66 | 370609 |
| 2021-09-01 | 53.96 | $53.20 | 199100 |
| 2021-08-31 | 53.97 | $53.40 | 251527 |
| 2021-08-30 | 54.06 | $54.00 | 148535 |
| 2021-08-27 | 54.08 | $55.04 | 316497 |
| 2021-08-26 | 54.08 | $52.83 | 205800 |
| 2021-08-25 | 54.20 | $54.38 | 215300 |
| 2021-08-24 | 54.18 | $53.77 | 207100 |
| 2021-08-23 | 54.17 | $53.20 | 198300 |
| 2021-08-20 | 54.22 | $52.13 | 201000 |
| 2021-08-19 | 54.29 | $52.06 | 213700 |
| 2021-08-18 | 54.27 | $54.39 | 535044 |
| 2021-08-17 | 54.17 | $54.50 | 310623 |
| 2021-08-16 | 54.05 | $54.99 | 273102 |
| 2021-08-13 | 53.89 | $55.28 | 165600 |
| 2021-08-12 | 53.81 | $55.50 | 232339 |
| 2021-08-11 | 53.85 | $55.54 | 320533 |
| 2021-08-10 | 53.93 | $54.08 | 661100 |
| 2021-08-09 | 54.10 | $53.72 | 273341 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
87.98
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.90
Average
76.41
Maximum
112.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 87.98 | $87.55 | 515854 |
| 2026-08-05 | 88.02 | $84.54 | 843880 |
| 2026-08-04 | 88.39 | $81.96 | 1.5M |
| 2026-08-03 | 89.06 | $89.58 | 550900 |
| 2026-07-31 | 89.01 | $88.02 | 454531 |
| 2026-07-30 | 89.11 | $88.23 | 596200 |
| 2026-07-29 | 89.21 | $91.53 | 376873 |
| 2026-07-28 | 88.96 | $91.05 | 256800 |
| 2026-07-27 | 88.74 | $89.37 | 324626 |
| 2026-07-24 | 88.68 | $90.15 | 206300 |
| 2026-07-23 | 88.52 | $89.11 | 307300 |
| 2026-07-22 | 88.46 | $89.58 | 454931 |
| 2026-07-21 | 88.34 | $88.87 | 515688 |
| 2026-07-20 | 88.28 | $88.89 | 337010 |
| 2026-07-17 | 88.22 | $90.39 | 311200 |
| 2026-07-16 | 87.99 | $91.38 | 299500 |
| 2026-07-15 | 87.64 | $89.84 | 325836 |
| 2026-07-14 | 87.40 | $87.74 | 439600 |
| 2026-07-13 | 87.37 | $87.84 | 316315 |
| 2026-07-10 | 87.32 | $87.32 | 372613 |
| 2026-07-09 | 87.32 | $85.52 | 496400 |
| 2026-07-08 | 87.51 | $82.90 | 986115 |
| 2026-07-07 | 87.99 | $87.41 | 453317 |
| 2026-07-06 | 88.05 | $87.60 | 343400 |
| 2026-07-02 | 88.10 | $86.35 | 397900 |
| 2026-07-01 | 88.28 | $86.70 | 431472 |
| 2026-06-30 | 88.45 | $90.82 | 519905 |
| 2026-06-29 | 88.20 | $90.36 | 755141 |
| 2026-06-26 | 87.98 | $93.40 | 2.5M |
| 2026-06-25 | 87.40 | $93.09 | 486544 |
| 2026-06-24 | 86.81 | $91.89 | 767000 |
| 2026-06-23 | 86.27 | $87.49 | 485122 |
| 2026-06-22 | 86.14 | $90.70 | 848537 |
| 2026-06-18 | 85.66 | $91.80 | 1.5M |
| 2026-06-17 | 85.02 | $88.45 | 416000 |
| 2026-06-16 | 84.66 | $88.31 | 593700 |
| 2026-06-15 | 84.27 | $89.21 | 610945 |
| 2026-06-12 | 83.75 | $87.65 | 463264 |
| 2026-06-11 | 83.34 | $85.46 | 374017 |
| 2026-06-10 | 83.12 | $83.03 | 499834 |
| 2026-06-09 | 83.13 | $84.39 | 703848 |
| 2026-06-08 | 82.99 | $82.92 | 606347 |
| 2026-06-05 | 83.00 | $80.88 | 424353 |
| 2026-06-04 | 83.22 | $83.04 | 479673 |
| 2026-06-03 | 83.24 | $85.27 | 545959 |
| 2026-06-02 | 83.03 | $87.30 | 444028 |
| 2026-06-01 | 82.58 | $86.72 | 401637 |
| 2026-05-29 | 82.14 | $87.51 | 550390 |
| 2026-05-28 | 81.58 | $87.71 | 597516 |
| 2026-05-27 | 80.93 | $86.12 | 777696 |
| 2026-05-26 | 80.39 | $84.73 | 547876 |
| 2026-05-22 | 79.93 | $83.41 | 492494 |
| 2026-05-21 | 79.56 | $78.34 | 418038 |
| 2026-05-20 | 79.69 | $78.25 | 379700 |
| 2026-05-19 | 79.85 | $78.60 | 308800 |
| 2026-05-18 | 79.98 | $81.93 | 471304 |
| 2026-05-15 | 79.77 | $81.00 | 445300 |
| 2026-05-14 | 79.64 | $82.09 | 310600 |
| 2026-05-13 | 79.38 | $82.90 | 354900 |
| 2026-05-12 | 79.01 | $84.53 | 347902 |
| 2026-05-11 | 78.43 | $84.55 | 550602 |
| 2026-05-08 | 77.79 | $85.68 | 568653 |
| 2026-05-07 | 76.96 | $81.28 | 516529 |
| 2026-05-06 | 76.50 | $82.41 | 758762 |
| 2026-05-05 | 75.88 | $78.93 | 500537 |
| 2026-05-04 | 75.56 | $75.85 | 343921 |
| 2026-05-01 | 75.53 | $77.33 | 300870 |
| 2026-04-30 | 75.34 | $76.96 | 317906 |
| 2026-04-29 | 75.17 | $75.76 | 319600 |
| 2026-04-28 | 75.11 | $76.86 | 247921 |
| 2026-04-27 | 74.92 | $77.26 | 281511 |
| 2026-04-24 | 74.68 | $76.85 | 248198 |
| 2026-04-23 | 74.45 | $76.29 | 297258 |
| 2026-04-22 | 74.26 | $75.41 | 270982 |
| 2026-04-21 | 74.13 | $76.02 | 338700 |
| 2026-04-20 | 73.94 | $75.51 | 293400 |
| 2026-04-17 | 73.77 | $74.43 | 355342 |
| 2026-04-16 | 73.70 | $73.42 | 303837 |
| 2026-04-15 | 73.73 | $73.32 | 346936 |
| 2026-04-14 | 73.77 | $74.57 | 355949 |
| 2026-04-13 | 73.69 | $74.52 | 312869 |
| 2026-04-10 | 73.60 | $74.62 | 367600 |
| 2026-04-09 | 73.49 | $74.68 | 264802 |
| 2026-04-08 | 73.37 | $76.35 | 498600 |
| 2026-04-07 | 73.06 | $74.85 | 285677 |
| 2026-04-06 | 72.87 | $74.40 | 297818 |
| 2026-04-02 | 72.71 | $75.93 | 342740 |
| 2026-04-01 | 72.37 | $75.29 | 360925 |
| 2026-03-31 | 72.06 | $75.31 | 591007 |
| 2026-03-30 | 71.72 | $75.51 | 405100 |
| 2026-03-27 | 71.32 | $74.11 | 280800 |
| 2026-03-26 | 71.02 | $73.86 | 313830 |
| 2026-03-25 | 70.72 | $72.74 | 250325 |
| 2026-03-24 | 70.51 | $70.71 | 360186 |
| 2026-03-23 | 70.49 | $68.46 | 392824 |
| 2026-03-20 | 70.71 | $67.82 | 964007 |
| 2026-03-19 | 71.01 | $68.59 | 513927 |
| 2026-03-18 | 71.26 | $67.93 | 511300 |
| 2026-03-17 | 71.61 | $68.98 | 423700 |
| 2026-03-16 | 71.89 | $68.64 | 359948 |
| 2026-03-13 | 72.23 | $69.49 | 475502 |
| 2026-03-12 | 72.52 | $68.89 | 492830 |
| 2026-03-11 | 72.91 | $67.76 | 435900 |
| 2026-03-10 | 73.45 | $68.74 | 450041 |
| 2026-03-09 | 73.94 | $69.78 | 450100 |
| 2026-03-06 | 74.38 | $70.02 | 561100 |
| 2026-03-05 | 74.84 | $74.02 | 454800 |
| 2026-03-04 | 74.93 | $74.87 | 441600 |
| 2026-03-03 | 74.93 | $74.40 | 473921 |
| 2026-03-02 | 74.99 | $76.26 | 403533 |
| 2026-02-27 | 74.85 | $76.14 | 339537 |
| 2026-02-26 | 74.72 | $75.81 | 386922 |
| 2026-02-25 | 74.60 | $75.87 | 289021 |
| 2026-02-24 | 74.47 | $75.75 | 352330 |
| 2026-02-23 | 74.33 | $74.58 | 334801 |
| 2026-02-20 | 74.31 | $75.62 | 539817 |
| 2026-02-19 | 74.17 | $74.91 | 384637 |
| 2026-02-18 | 74.09 | $75.35 | 325540 |
| 2026-02-17 | 73.96 | $74.82 | 521537 |
| 2026-02-13 | 73.87 | $76.19 | 502369 |
| 2026-02-12 | 73.63 | $76.66 | 507800 |
| 2026-02-11 | 73.31 | $75.93 | 492500 |
| 2026-02-10 | 73.03 | $75.76 | 503944 |
| 2026-02-09 | 72.74 | $74.59 | 489600 |
| 2026-02-06 | 72.55 | $74.58 | 653488 |
| 2026-02-05 | 72.33 | $76.25 | 719006 |
| 2026-02-04 | 71.92 | $78.73 | 1.3M |
| 2026-02-03 | 71.21 | $71.29 | 718037 |
| 2026-02-02 | 71.20 | $72.86 | 498700 |
| 2026-01-30 | 71.02 | $72.19 | 1.4M |
| 2026-01-29 | 70.90 | $72.23 | 611037 |
| 2026-01-28 | 70.76 | $71.49 | 555007 |
| 2026-01-27 | 70.68 | $71.56 | 342222 |
| 2026-01-26 | 70.59 | $71.25 | 436000 |
| 2026-01-23 | 70.52 | $72.91 | 332146 |
| 2026-01-22 | 70.27 | $72.96 | 377705 |
| 2026-01-21 | 69.98 | $72.50 | 434940 |
| 2026-01-20 | 69.72 | $69.35 | 453733 |
| 2026-01-16 | 69.76 | $70.92 | 352716 |
| 2026-01-15 | 69.64 | $73.56 | 370700 |
| 2026-01-14 | 69.22 | $72.75 | 386326 |
| 2026-01-13 | 68.85 | $71.66 | 434341 |
| 2026-01-12 | 68.56 | $73.05 | 309927 |
| 2026-01-09 | 68.08 | $72.83 | 310948 |
| 2026-01-08 | 67.58 | $71.80 | 405200 |
| 2026-01-07 | 67.14 | $70.08 | 414008 |
| 2026-01-06 | 66.83 | $70.18 | 382000 |
| 2026-01-05 | 66.48 | $69.52 | 510600 |
| 2026-01-02 | 66.16 | $67.05 | 344400 |
| 2025-12-31 | 66.06 | $66.28 | 351312 |
| 2025-12-30 | 66.04 | $66.43 | 316436 |
| 2025-12-29 | 66.00 | $66.13 | 434000 |
| 2025-12-26 | 65.98 | $66.49 | 205546 |
| 2025-12-24 | 65.93 | $66.14 | 150500 |
| 2025-12-23 | 65.91 | $65.43 | 331800 |
| 2025-12-22 | 65.96 | $65.70 | 488624 |
| 2025-12-19 | 65.99 | $66.13 | 1.7M |
| 2025-12-18 | 65.97 | $67.42 | 418717 |
| 2025-12-17 | 65.82 | $67.53 | 366030 |
| 2025-12-16 | 65.64 | $68.00 | 617300 |
| 2025-12-15 | 65.39 | $68.70 | 560510 |
| 2025-12-12 | 65.04 | $68.34 | 579600 |
| 2025-12-11 | 64.69 | $68.55 | 739500 |
| 2025-12-10 | 64.29 | $68.53 | 810800 |
| 2025-12-09 | 63.84 | $65.67 | 749600 |
| 2025-12-08 | 63.65 | $64.54 | 589316 |
| 2025-12-05 | 63.56 | $65.33 | 518646 |
| 2025-12-04 | 63.37 | $64.10 | 491700 |
| 2025-12-03 | 63.29 | $64.54 | 551347 |
| 2025-12-02 | 63.16 | $63.95 | 550100 |
| 2025-12-01 | 63.08 | $63.32 | 517100 |
| 2025-11-28 | 63.05 | $62.57 | 317400 |
| 2025-11-26 | 63.10 | $63.80 | 454338 |
| 2025-11-25 | 63.03 | $64.10 | 433872 |
| 2025-11-24 | 62.92 | $61.81 | 490100 |
| 2025-11-21 | 63.03 | $61.71 | 472400 |
| 2025-11-20 | 63.17 | $58.71 | 386129 |
| 2025-11-19 | 63.64 | $59.76 | 386010 |
| 2025-11-18 | 64.05 | $60.25 | 524700 |
| 2025-11-17 | 64.45 | $59.45 | 343200 |
| 2025-11-14 | 64.98 | $61.60 | 467110 |
| 2025-11-13 | 65.33 | $62.22 | 454300 |
| 2025-11-12 | 65.66 | $61.48 | 565049 |
| 2025-11-11 | 66.10 | $61.41 | 373700 |
| 2025-11-10 | 66.60 | $61.09 | 449601 |
| 2025-11-07 | 67.18 | $61.48 | 621427 |
| 2025-11-06 | 67.78 | $59.33 | 520621 |
| 2025-11-05 | 68.67 | $60.47 | 929900 |
| 2025-11-04 | 69.53 | $61.24 | 924432 |
| 2025-11-03 | 70.40 | $65.90 | 1.0M |
| 2025-10-31 | 70.87 | $67.48 | 649514 |
| 2025-10-30 | 71.23 | $67.56 | 402020 |
| 2025-10-29 | 71.62 | $69.08 | 444600 |
| 2025-10-28 | 71.89 | $71.00 | 304900 |
| 2025-10-27 | 71.98 | $71.07 | 294500 |
| 2025-10-24 | 72.07 | $71.34 | 264348 |
| 2025-10-23 | 72.15 | $71.10 | 245817 |
| 2025-10-22 | 72.26 | $71.04 | 268629 |
| 2025-10-21 | 72.39 | $71.05 | 295100 |
| 2025-10-20 | 72.53 | $70.61 | 269535 |
| 2025-10-17 | 72.73 | $69.65 | 373245 |
| 2025-10-16 | 73.06 | $69.12 | 531103 |
| 2025-10-15 | 73.47 | $68.45 | 632059 |
| 2025-10-14 | 74.00 | $68.09 | 924641 |
| 2025-10-13 | 74.63 | $69.58 | 379100 |
| 2025-10-10 | 75.16 | $69.18 | 564314 |
| 2025-10-09 | 75.79 | $71.24 | 505400 |
| 2025-10-08 | 76.26 | $73.03 | 276610 |
| 2025-10-07 | 76.60 | $73.40 | 606600 |
| 2025-10-06 | 76.94 | $75.49 | 261100 |
| 2025-10-03 | 77.09 | $75.17 | 275516 |
| 2025-10-02 | 77.30 | $75.60 | 304800 |
| 2025-10-01 | 77.48 | $75.28 | 416100 |
| 2025-09-30 | 77.71 | $76.05 | 396338 |
| 2025-09-29 | 77.88 | $76.21 | 291203 |
| 2025-09-26 | 78.06 | $77.23 | 340904 |
| 2025-09-25 | 78.14 | $75.51 | 506200 |
| 2025-09-24 | 78.42 | $75.90 | 320321 |
| 2025-09-23 | 78.69 | $76.46 | 326444 |
| 2025-09-22 | 78.92 | $76.26 | 242800 |
| 2025-09-19 | 79.20 | $77.51 | 870600 |
| 2025-09-18 | 79.38 | $78.09 | 235000 |
| 2025-09-17 | 79.51 | $76.97 | 361514 |
| 2025-09-16 | 79.78 | $77.91 | 306218 |
| 2025-09-15 | 79.98 | $78.93 | 284114 |
| 2025-09-12 | 80.09 | $79.00 | 317300 |
| 2025-09-11 | 80.20 | $81.47 | 343632 |
| 2025-09-10 | 80.07 | $79.17 | 375511 |
| 2025-09-09 | 80.17 | $80.44 | 266546 |
| 2025-09-08 | 80.14 | $81.10 | 292837 |
| 2025-09-05 | 80.04 | $81.05 | 363119 |
| 2025-09-04 | 79.93 | $81.02 | 288100 |
| 2025-09-03 | 79.81 | $80.39 | 193849 |
| 2025-09-02 | 79.75 | $80.81 | 297100 |
| 2025-08-29 | 79.64 | $81.56 | 349240 |
| 2025-08-28 | 79.44 | $81.77 | 251500 |
| 2025-08-27 | 79.20 | $81.95 | 309523 |
| 2025-08-26 | 78.91 | $81.56 | 211000 |
| 2025-08-25 | 78.63 | $81.56 | 215100 |
| 2025-08-22 | 78.32 | $82.94 | 366335 |
| 2025-08-21 | 77.83 | $79.10 | 335500 |
| 2025-08-20 | 77.70 | $79.23 | 328103 |
| 2025-08-19 | 77.54 | $79.40 | 324605 |
| 2025-08-18 | 77.34 | $78.58 | 287600 |
| 2025-08-15 | 77.21 | $78.15 | 498000 |
| 2025-08-14 | 77.11 | $79.45 | 555900 |
| 2025-08-13 | 76.86 | $82.05 | 453402 |
| 2025-08-12 | 76.32 | $78.45 | 289314 |
| 2025-08-11 | 76.09 | $75.79 | 330300 |
| 2025-08-08 | 76.13 | $78.02 | 272000 |
| 2025-08-07 | 75.93 | $77.74 | 447501 |
| 2025-08-06 | 75.74 | $77.84 | 606547 |
| 2025-08-05 | 75.51 | $80.10 | 721200 |
| 2025-08-04 | 75.03 | $73.71 | 582800 |
| 2025-08-01 | 75.17 | $72.00 | 734837 |
| 2025-07-31 | 75.50 | $72.18 | 526146 |
| 2025-07-30 | 75.85 | $72.42 | 458800 |
| 2025-07-29 | 76.22 | $74.57 | 316300 |
| 2025-07-28 | 76.39 | $75.26 | 247136 |
| 2025-07-25 | 76.51 | $76.13 | 362200 |
| 2025-07-24 | 76.55 | $75.47 | 368559 |
| 2025-07-23 | 76.66 | $78.14 | 431900 |
| 2025-07-22 | 76.51 | $77.02 | 287919 |
| 2025-07-21 | 76.45 | $75.03 | 322300 |
| 2025-07-18 | 76.60 | $74.90 | 260400 |
| 2025-07-17 | 76.78 | $76.26 | 313900 |
| 2025-07-16 | 76.83 | $75.71 | 397800 |
| 2025-07-15 | 76.95 | $76.19 | 372789 |
| 2025-07-14 | 77.03 | $77.80 | 271100 |
| 2025-07-11 | 76.95 | $78.44 | 251520 |
| 2025-07-10 | 76.80 | $79.06 | 468100 |
| 2025-07-09 | 76.56 | $78.84 | 257243 |
| 2025-07-08 | 76.32 | $78.38 | 505100 |
| 2025-07-07 | 76.10 | $76.37 | 271300 |
| 2025-07-03 | 76.07 | $78.37 | 156613 |
| 2025-07-02 | 75.83 | $78.93 | 264141 |
| 2025-07-01 | 75.50 | $77.90 | 378000 |
| 2025-06-30 | 75.25 | $75.00 | 432425 |
| 2025-06-27 | 75.28 | $76.45 | 913421 |
| 2025-06-26 | 75.15 | $76.39 | 437306 |
| 2025-06-25 | 75.02 | $75.08 | 352846 |
| 2025-06-24 | 75.02 | $75.51 | 536433 |
| 2025-06-23 | 74.96 | $74.57 | 260416 |
| 2025-06-20 | 75.01 | $73.19 | 655816 |
| 2025-06-18 | 75.20 | $73.09 | 338900 |
| 2025-06-17 | 75.42 | $73.03 | 363400 |
| 2025-06-16 | 75.67 | $74.46 | 280400 |
| 2025-06-13 | 75.80 | $74.72 | 322142 |
| 2025-06-12 | 75.91 | $76.23 | 303300 |
| 2025-06-11 | 75.88 | $77.70 | 277838 |
| 2025-06-10 | 75.68 | $78.16 | 281606 |
| 2025-06-09 | 75.42 | $76.62 | 364837 |
| 2025-06-06 | 75.30 | $75.06 | 398400 |
| 2025-06-05 | 75.32 | $74.95 | 244613 |
| 2025-06-04 | 75.36 | $75.11 | 266638 |
| 2025-06-03 | 75.39 | $75.28 | 312630 |
| 2025-06-02 | 75.40 | $74.03 | 512727 |
| 2025-05-30 | 75.55 | $74.69 | 471600 |
| 2025-05-29 | 75.64 | $75.14 | 276300 |
| 2025-05-28 | 75.69 | $74.38 | 395406 |
| 2025-05-27 | 75.82 | $76.22 | 378943 |
| 2025-05-23 | 75.78 | $73.99 | 450400 |
| 2025-05-22 | 75.97 | $74.05 | 399606 |
| 2025-05-21 | 76.17 | $73.37 | 436026 |
| 2025-05-20 | 76.47 | $75.41 | 584140 |
| 2025-05-19 | 76.58 | $75.70 | 265513 |
| 2025-05-16 | 76.67 | $76.59 | 393126 |
| 2025-05-15 | 76.68 | $75.39 | 420235 |
| 2025-05-14 | 76.82 | $75.31 | 376927 |
| 2025-05-13 | 76.98 | $76.38 | 330551 |
| 2025-05-12 | 77.04 | $76.11 | 595700 |
| 2025-05-09 | 77.14 | $73.97 | 381847 |
| 2025-05-08 | 77.47 | $74.31 | 680828 |
| 2025-05-07 | 77.81 | $73.00 | 1.1M |
| 2025-05-06 | 78.31 | $72.47 | 1.2M |
| 2025-05-05 | 78.93 | $77.50 | 602100 |
| 2025-05-02 | 79.08 | $77.99 | 506147 |
| 2025-05-01 | 79.19 | $77.22 | 599117 |
| 2025-04-30 | 79.40 | $78.54 | 587900 |
| 2025-04-29 | 79.49 | $78.72 | 651117 |
| 2025-04-28 | 79.57 | $78.97 | 348100 |
| 2025-04-25 | 79.63 | $79.20 | 265114 |
| 2025-04-24 | 79.68 | $79.51 | 301600 |
| 2025-04-23 | 79.69 | $78.39 | 294043 |
| 2025-04-22 | 79.83 | $79.26 | 557400 |
| 2025-04-21 | 79.89 | $77.15 | 243329 |
| 2025-04-17 | 80.18 | $78.33 | 338411 |
| 2025-04-16 | 80.38 | $78.32 | 354914 |
| 2025-04-15 | 80.59 | $78.41 | 264400 |
| 2025-04-14 | 80.82 | $79.11 | 403812 |
| 2025-04-11 | 81.00 | $79.47 | 393818 |
| 2025-04-10 | 81.16 | $77.35 | 447000 |
| 2025-04-09 | 81.56 | $80.89 | 629500 |
| 2025-04-08 | 81.63 | $74.80 | 715109 |
| 2025-04-07 | 82.35 | $76.41 | 896500 |
| 2025-04-04 | 82.98 | $78.27 | 702900 |
| 2025-04-03 | 83.48 | $79.84 | 477400 |
| 2025-04-02 | 83.86 | $84.35 | 215357 |
| 2025-04-01 | 83.81 | $84.00 | 343830 |
| 2025-03-31 | 83.79 | $83.14 | 347037 |
| 2025-03-28 | 83.85 | $82.27 | 217800 |
| 2025-03-27 | 84.02 | $84.10 | 310400 |
| 2025-03-26 | 84.01 | $83.57 | 314139 |
| 2025-03-25 | 84.06 | $83.90 | 602423 |
| 2025-03-24 | 84.08 | $84.07 | 262800 |
| 2025-03-21 | 84.08 | $82.21 | 996200 |
| 2025-03-20 | 84.27 | $82.55 | 285500 |
| 2025-03-19 | 84.45 | $84.16 | 345700 |
| 2025-03-18 | 84.49 | $84.42 | 415131 |
| 2025-03-17 | 84.49 | $84.09 | 314100 |
| 2025-03-14 | 84.54 | $83.31 | 370747 |
| 2025-03-13 | 84.66 | $81.62 | 314345 |
| 2025-03-12 | 84.98 | $81.12 | 453725 |
| 2025-03-11 | 85.39 | $84.59 | 569546 |
| 2025-03-10 | 85.48 | $86.53 | 812500 |
| 2025-03-07 | 85.37 | $84.88 | 540100 |
| 2025-03-06 | 85.42 | $84.07 | 324300 |
| 2025-03-05 | 85.56 | $82.91 | 413300 |
| 2025-03-04 | 85.84 | $81.23 | 584300 |
| 2025-03-03 | 86.32 | $81.91 | 505100 |
| 2025-02-28 | 86.79 | $86.00 | 611236 |
| 2025-02-27 | 86.87 | $85.44 | 525600 |
| 2025-02-26 | 87.02 | $86.63 | 481900 |
| 2025-02-25 | 87.06 | $87.00 | 561600 |
| 2025-02-24 | 87.07 | $84.89 | 372200 |
| 2025-02-21 | 87.30 | $84.47 | 629703 |
| 2025-02-20 | 87.59 | $85.51 | 553036 |
| 2025-02-19 | 87.81 | $88.34 | 373046 |
| 2025-02-18 | 87.76 | $88.36 | 473226 |
| 2025-02-14 | 87.69 | $86.60 | 433522 |
| 2025-02-13 | 87.81 | $85.85 | 473000 |
| 2025-02-12 | 88.01 | $85.60 | 461100 |
| 2025-02-11 | 88.27 | $86.00 | 424600 |
| 2025-02-10 | 88.51 | $86.33 | 410000 |
| 2025-02-07 | 88.74 | $86.21 | 484546 |
| 2025-02-06 | 89.00 | $87.88 | 435015 |
| 2025-02-05 | 89.12 | $87.26 | 476700 |
| 2025-02-04 | 89.31 | $88.19 | 692819 |
| 2025-02-03 | 89.43 | $84.87 | 508974 |
| 2025-01-31 | 89.91 | $86.47 | 513211 |
| 2025-01-30 | 90.28 | $87.24 | 366238 |
| 2025-01-29 | 90.60 | $87.49 | 286341 |
| 2025-01-28 | 90.92 | $87.80 | 379744 |
| 2025-01-27 | 91.25 | $88.11 | 466432 |
| 2025-01-24 | 91.58 | $88.31 | 466400 |
| 2025-01-23 | 91.93 | $89.41 | 504000 |
| 2025-01-22 | 92.19 | $91.58 | 283323 |
| 2025-01-21 | 92.26 | $92.51 | 272800 |
| 2025-01-17 | 92.23 | $91.27 | 428700 |
| 2025-01-16 | 92.33 | $90.20 | 268648 |
| 2025-01-15 | 92.55 | $90.98 | 317000 |
| 2025-01-14 | 92.72 | $89.37 | 317500 |
| 2025-01-13 | 93.07 | $89.33 | 307200 |
| 2025-01-10 | 93.47 | $86.71 | 366620 |
| 2025-01-08 | 94.18 | $87.70 | 294120 |
| 2025-01-07 | 94.86 | $88.72 | 333300 |
| 2025-01-06 | 95.51 | $88.73 | 246100 |
| 2025-01-03 | 96.22 | $88.50 | 295180 |
| 2025-01-02 | 97.03 | $88.88 | 275100 |
| 2024-12-31 | 97.89 | $91.31 | 316100 |
| 2024-12-30 | 98.58 | $90.64 | 289320 |
| 2024-12-27 | 99.42 | $91.68 | 251700 |
| 2024-12-26 | 100.23 | $92.74 | 212100 |
| 2024-12-24 | 101.02 | $92.55 | 156800 |
| 2024-12-23 | 101.91 | $92.03 | 392746 |
| 2024-12-20 | 102.95 | $92.39 | 1.5M |
| 2024-12-19 | 104.07 | $92.81 | 520758 |
| 2024-12-18 | 105.25 | $94.97 | 512094 |
| 2024-12-17 | 106.33 | $100.09 | 447127 |
| 2024-12-16 | 106.99 | $101.91 | 238424 |
| 2024-12-13 | 107.52 | $103.38 | 396741 |
| 2024-12-12 | 107.96 | $104.09 | 244266 |
| 2024-12-11 | 108.37 | $105.01 | 315320 |
| 2024-12-10 | 108.72 | $105.92 | 350466 |
| 2024-12-09 | 109.02 | $106.54 | 358102 |
| 2024-12-06 | 109.28 | $105.03 | 340057 |
| 2024-12-05 | 109.72 | $103.66 | 440338 |
| 2024-12-04 | 110.36 | $107.61 | 515325 |
| 2024-12-03 | 110.65 | $110.60 | 270800 |
| 2024-12-02 | 110.66 | $112.42 | 437900 |
| 2024-11-29 | 110.47 | $109.62 | 223914 |
| 2024-11-27 | 110.56 | $109.50 | 386800 |
| 2024-11-26 | 110.67 | $110.59 | 293919 |
| 2024-11-25 | 110.68 | $113.55 | 492500 |
| 2024-11-22 | 110.38 | $110.36 | 398012 |
| 2024-11-21 | 110.38 | $108.67 | 336500 |
| 2024-11-20 | 110.56 | $107.21 | 684336 |
| 2024-11-19 | 110.92 | $107.78 | 313125 |
| 2024-11-18 | 111.25 | $108.82 | 191822 |
| 2024-11-15 | 111.50 | $108.81 | 234281 |
| 2024-11-14 | 111.79 | $109.18 | 340500 |
| 2024-11-13 | 112.06 | $110.95 | 515500 |
| 2024-11-12 | 112.18 | $112.54 | 501800 |
| 2024-11-11 | 112.14 | $116.50 | 654049 |
| 2024-11-08 | 111.68 | $114.99 | 522848 |
| 2024-11-07 | 111.33 | $116.60 | 499039 |
| 2024-11-06 | 110.78 | $117.00 | 765167 |
| 2024-11-05 | 110.12 | $108.86 | 742142 |
| 2024-11-04 | 110.25 | $110.09 | 723322 |
| 2024-11-01 | 110.27 | $109.02 | 599616 |
| 2024-10-31 | 110.40 | $107.83 | 491100 |
| 2024-10-30 | 110.67 | $110.24 | 341840 |
| 2024-10-29 | 110.72 | $108.87 | 469300 |
| 2024-10-28 | 110.91 | $110.26 | 262243 |
| 2024-10-25 | 110.98 | $109.26 | 264720 |
| 2024-10-24 | 111.16 | $110.39 | 293000 |
| 2024-10-23 | 111.25 | $109.19 | 284126 |
| 2024-10-22 | 111.46 | $110.91 | 296451 |
| 2024-10-21 | 111.52 | $112.86 | 215042 |
| 2024-10-18 | 111.38 | $114.60 | 234028 |
| 2024-10-17 | 111.04 | $114.88 | 275900 |
| 2024-10-16 | 110.64 | $116.05 | 264138 |
| 2024-10-15 | 110.07 | $113.41 | 217800 |
| 2024-10-14 | 109.71 | $113.83 | 169700 |
| 2024-10-11 | 109.28 | $112.41 | 153800 |
| 2024-10-10 | 108.95 | $110.77 | 186600 |
| 2024-10-09 | 108.76 | $110.90 | 217900 |
| 2024-10-08 | 108.53 | $110.54 | 219635 |
| 2024-10-07 | 108.32 | $110.80 | 156369 |
| 2024-10-04 | 108.06 | $110.48 | 149500 |
| 2024-10-03 | 107.81 | $108.94 | 171800 |
| 2024-10-02 | 107.69 | $110.59 | 156904 |
| 2024-10-01 | 107.38 | $110.86 | 168300 |
| 2024-09-30 | 107.02 | $111.77 | 289314 |
| 2024-09-27 | 106.52 | $110.83 | 1.9M |
| 2024-09-26 | 106.06 | $111.62 | 235100 |
| 2024-09-25 | 105.48 | $108.29 | 531000 |
| 2024-09-24 | 105.18 | $110.22 | 203411 |
| 2024-09-23 | 104.65 | $109.34 | 325000 |
| 2024-09-20 | 104.16 | $110.27 | 746411 |
| 2024-09-19 | 103.51 | $111.19 | 442614 |
| 2024-09-18 | 102.71 | $107.85 | 261400 |
| 2024-09-17 | 102.16 | $107.42 | 252300 |
| 2024-09-16 | 101.61 | $105.55 | 251935 |
| 2024-09-13 | 101.20 | $104.75 | 189700 |
| 2024-09-12 | 100.82 | $102.61 | 191000 |
| 2024-09-11 | 100.63 | $101.45 | 207500 |
| 2024-09-10 | 100.55 | $100.72 | 292734 |
| 2024-09-09 | 100.53 | $100.60 | 672307 |
| 2024-09-06 | 100.52 | $99.29 | 349909 |
| 2024-09-05 | 100.65 | $99.71 | 267400 |
| 2024-09-04 | 100.75 | $101.24 | 302100 |
| 2024-09-03 | 100.70 | $101.18 | 394700 |
| 2024-08-30 | 100.65 | $105.11 | 320115 |
| 2024-08-29 | 100.18 | $104.26 | 268743 |
| 2024-08-28 | 99.75 | $103.09 | 199047 |
| 2024-08-27 | 99.40 | $103.48 | 403200 |
| 2024-08-26 | 98.97 | $104.67 | 285502 |
| 2024-08-23 | 98.37 | $104.24 | 466660 |
| 2024-08-22 | 97.75 | $101.38 | 627400 |
| 2024-08-21 | 97.37 | $101.02 | 238133 |
| 2024-08-20 | 96.98 | $98.75 | 274200 |
| 2024-08-19 | 96.80 | $100.89 | 311000 |
| 2024-08-16 | 96.37 | $99.26 | 310400 |
| 2024-08-15 | 96.06 | $98.37 | 253400 |
| 2024-08-14 | 95.82 | $95.43 | 344600 |
| 2024-08-13 | 95.86 | $95.04 | 469420 |
| 2024-08-12 | 95.94 | $95.23 | 317703 |
| 2024-08-09 | 96.02 | $96.15 | 403600 |
| 2024-08-08 | 96.01 | $97.23 | 473400 |
| 2024-08-07 | 95.88 | $96.61 | 599212 |
| 2024-08-06 | 95.80 | $101.20 | 1.1M |
| 2024-08-05 | 95.23 | $86.96 | 1.0M |
| 2024-08-02 | 96.10 | $89.91 | 828053 |
| 2024-08-01 | 96.75 | $96.60 | 524200 |
| 2024-07-31 | 96.77 | $100.29 | 475500 |
| 2024-07-30 | 96.40 | $99.24 | 315918 |
| 2024-07-29 | 96.10 | $98.68 | 244300 |
| 2024-07-26 | 95.83 | $97.71 | 226800 |
| 2024-07-25 | 95.63 | $97.17 | 358500 |
| 2024-07-24 | 95.47 | $96.16 | 199935 |
| 2024-07-23 | 95.40 | $97.23 | 267002 |
| 2024-07-22 | 95.21 | $97.55 | 258300 |
| 2024-07-19 | 94.96 | $95.00 | 271321 |
| 2024-07-18 | 94.95 | $97.80 | 223207 |
| 2024-07-17 | 94.66 | $99.53 | 241900 |
| 2024-07-16 | 94.14 | $99.90 | 392031 |
| 2024-07-15 | 93.54 | $96.71 | 458021 |
| 2024-07-12 | 93.20 | $94.99 | 320340 |
| 2024-07-11 | 93.01 | $93.74 | 300500 |
| 2024-07-10 | 92.94 | $90.31 | 294600 |
| 2024-07-09 | 93.21 | $88.24 | 255029 |
| 2024-07-08 | 93.74 | $89.54 | 426000 |
| 2024-07-05 | 94.18 | $88.37 | 377600 |
| 2024-07-03 | 94.79 | $89.81 | 214300 |
| 2024-07-02 | 95.31 | $89.38 | 463054 |
| 2024-07-01 | 95.94 | $89.68 | 614900 |
| 2024-06-28 | 96.60 | $91.89 | 834705 |
| 2024-06-27 | 97.09 | $93.30 | 261343 |
| 2024-06-26 | 97.49 | $94.96 | 355220 |
| 2024-06-25 | 97.76 | $94.49 | 349186 |
| 2024-06-24 | 98.10 | $96.16 | 333846 |
| 2024-06-21 | 98.31 | $95.52 | 940758 |
| 2024-06-20 | 98.60 | $95.48 | 266800 |
| 2024-06-18 | 98.93 | $97.66 | 272500 |
| 2024-06-17 | 99.06 | $96.90 | 256900 |
| 2024-06-14 | 99.29 | $97.00 | 395900 |
| 2024-06-13 | 99.53 | $100.43 | 244800 |
| 2024-06-12 | 99.44 | $100.15 | 391200 |
| 2024-06-11 | 99.36 | $99.20 | 290103 |
| 2024-06-10 | 99.38 | $98.17 | 272131 |
| 2024-06-07 | 99.51 | $97.47 | 361502 |
| 2024-06-06 | 99.72 | $98.26 | 361129 |
| 2024-06-05 | 99.88 | $98.46 | 255800 |
| 2024-06-04 | 100.03 | $98.79 | 325014 |
| 2024-06-03 | 100.16 | $100.40 | 272000 |
| 2024-05-31 | 100.13 | $102.30 | 384100 |
| 2024-05-30 | 99.90 | $101.41 | 285617 |
| 2024-05-29 | 99.74 | $99.78 | 222600 |
| 2024-05-28 | 99.74 | $100.87 | 249300 |
| 2024-05-24 | 99.62 | $102.13 | 277434 |
| 2024-05-23 | 99.36 | $100.83 | 276604 |
| 2024-05-22 | 99.20 | $101.25 | 357948 |
| 2024-05-21 | 98.98 | $101.68 | 314218 |
| 2024-05-20 | 98.70 | $102.77 | 267102 |
| 2024-05-17 | 98.27 | $102.40 | 199100 |
| 2024-05-16 | 97.84 | $101.56 | 279900 |
| 2024-05-15 | 97.45 | $101.66 | 267600 |
| 2024-05-14 | 97.00 | $102.22 | 266400 |
| 2024-05-13 | 96.45 | $102.17 | 263308 |
| 2024-05-10 | 95.85 | $101.91 | 238500 |
| 2024-05-09 | 95.21 | $101.83 | 264815 |
| 2024-05-08 | 94.52 | $101.07 | 425902 |
| 2024-05-07 | 93.83 | $101.07 | 767328 |
| 2024-05-06 | 93.07 | $95.94 | 455723 |
| 2024-05-03 | 92.76 | $94.11 | 229200 |
| 2024-05-02 | 92.62 | $94.22 | 325500 |
| 2024-05-01 | 92.45 | $91.96 | 380845 |
| 2024-04-30 | 92.51 | $91.23 | 282800 |
| 2024-04-29 | 92.64 | $93.45 | 268012 |
| 2024-04-26 | 92.55 | $93.59 | 173821 |
| 2024-04-25 | 92.45 | $93.03 | 193200 |
| 2024-04-24 | 92.38 | $93.40 | 178621 |
| 2024-04-23 | 92.28 | $93.38 | 155443 |
| 2024-04-22 | 92.16 | $92.72 | 216300 |
| 2024-04-19 | 92.10 | $92.01 | 277500 |
| 2024-04-18 | 92.11 | $90.69 | 372107 |
| 2024-04-17 | 92.26 | $91.93 | 271000 |
| 2024-04-16 | 92.30 | $92.69 | 171400 |
| 2024-04-15 | 92.26 | $93.07 | 274300 |
| 2024-04-12 | 92.17 | $93.27 | 200800 |
| 2024-04-11 | 92.05 | $95.40 | 370048 |
| 2024-04-10 | 91.70 | $96.60 | 511700 |
| 2024-04-09 | 91.19 | $98.24 | 541500 |
| 2024-04-08 | 90.44 | $94.25 | 208748 |
| 2024-04-05 | 90.04 | $93.09 | 263300 |
| 2024-04-04 | 89.72 | $91.90 | 208325 |
| 2024-04-03 | 89.49 | $93.64 | 233327 |
| 2024-04-02 | 89.06 | $92.99 | 305800 |
| 2024-04-01 | 88.64 | $92.77 | 246243 |
| 2024-03-28 | 88.21 | $92.20 | 350100 |
| 2024-03-27 | 87.79 | $91.85 | 306908 |
| 2024-03-26 | 87.36 | $89.52 | 251942 |
| 2024-03-25 | 87.13 | $89.52 | 207801 |
| 2024-03-22 | 86.88 | $90.27 | 260132 |
| 2024-03-21 | 86.53 | $90.35 | 260001 |
| 2024-03-20 | 86.12 | $90.33 | 237500 |
| 2024-03-19 | 85.68 | $88.63 | 262227 |
| 2024-03-18 | 85.37 | $88.10 | 305700 |
| 2024-03-15 | 85.08 | $88.02 | 743500 |
| 2024-03-14 | 84.77 | $86.67 | 230800 |
| 2024-03-13 | 84.57 | $87.09 | 321100 |
| 2024-03-12 | 84.31 | $88.02 | 295500 |
| 2024-03-11 | 83.92 | $88.20 | 403234 |
| 2024-03-08 | 83.47 | $87.11 | 259903 |
| 2024-03-07 | 83.09 | $87.93 | 319604 |
| 2024-03-06 | 82.58 | $85.83 | 157200 |
| 2024-03-05 | 82.23 | $85.46 | 256216 |
| 2024-03-04 | 81.89 | $86.54 | 288335 |
| 2024-03-01 | 81.40 | $85.63 | 282372 |
| 2024-02-29 | 80.96 | $84.95 | 297300 |
| 2024-02-28 | 80.54 | $83.68 | 195624 |
| 2024-02-27 | 80.21 | $83.40 | 285304 |
| 2024-02-26 | 79.87 | $82.92 | 259700 |
| 2024-02-23 | 79.55 | $83.09 | 195000 |
| 2024-02-22 | 79.18 | $82.61 | 268500 |
| 2024-02-21 | 78.82 | $82.07 | 239600 |
| 2024-02-20 | 78.48 | $80.70 | 278700 |
| 2024-02-16 | 78.24 | $81.71 | 411747 |
| 2024-02-15 | 77.88 | $83.83 | 419425 |
| 2024-02-14 | 77.25 | $81.22 | 593216 |
| 2024-02-13 | 76.83 | $79.84 | 757900 |
| 2024-02-12 | 76.52 | $81.80 | 329700 |
| 2024-02-09 | 75.96 | $79.85 | 394800 |
| 2024-02-08 | 75.55 | $80.07 | 398708 |
| 2024-02-07 | 75.08 | $77.58 | 448419 |
| 2024-02-06 | 74.81 | $76.73 | 778146 |
| 2024-02-05 | 74.61 | $71.14 | 480325 |
| 2024-02-02 | 74.98 | $72.55 | 407313 |
| 2024-02-01 | 75.23 | $73.18 | 312300 |
| 2024-01-31 | 75.45 | $72.10 | 346820 |
| 2024-01-30 | 75.80 | $73.82 | 193900 |
| 2024-01-29 | 76.01 | $74.60 | 246629 |
| 2024-01-26 | 76.16 | $73.56 | 239936 |
| 2024-01-25 | 76.43 | $73.72 | 262800 |
| 2024-01-24 | 76.72 | $73.11 | 233200 |
| 2024-01-23 | 77.10 | $74.44 | 271001 |
| 2024-01-22 | 77.38 | $75.37 | 171322 |
| 2024-01-19 | 77.59 | $74.78 | 174635 |
| 2024-01-18 | 77.88 | $74.67 | 201817 |
| 2024-01-17 | 78.22 | $73.73 | 169000 |
| 2024-01-16 | 78.70 | $74.40 | 275024 |
| 2024-01-12 | 79.15 | $76.24 | 170300 |
| 2024-01-11 | 79.45 | $76.13 | 294400 |
| 2024-01-10 | 79.80 | $76.82 | 273139 |
| 2024-01-09 | 80.12 | $76.00 | 310201 |
| 2024-01-08 | 80.55 | $77.26 | 306100 |
| 2024-01-05 | 80.90 | $77.51 | 283600 |
| 2024-01-04 | 81.26 | $77.67 | 390421 |
| 2024-01-03 | 81.63 | $78.80 | 271400 |
| 2024-01-02 | 81.93 | $82.96 | 236128 |
| 2023-12-29 | 81.82 | $83.50 | 195631 |
| 2023-12-28 | 81.65 | $85.04 | 155700 |
| 2023-12-27 | 81.29 | $85.85 | 149600 |
| 2023-12-26 | 80.81 | $86.28 | 177700 |
| 2023-12-22 | 80.23 | $85.49 | 207800 |
| 2023-12-21 | 79.68 | $84.97 | 243027 |
| 2023-12-20 | 79.12 | $83.55 | 331811 |
| 2023-12-19 | 78.66 | $84.15 | 267339 |
| 2023-12-18 | 78.08 | $82.57 | 311601 |
| 2023-12-15 | 77.60 | $81.69 | 814038 |
| 2023-12-14 | 77.17 | $81.73 | 382539 |
| 2023-12-13 | 76.69 | $79.91 | 466214 |
| 2023-12-12 | 76.36 | $77.53 | 239100 |
| 2023-12-11 | 76.23 | $78.50 | 307800 |
| 2023-12-08 | 75.99 | $77.78 | 236700 |
| 2023-12-07 | 75.81 | $78.52 | 254820 |
| 2023-12-06 | 75.52 | $77.11 | 332345 |
| 2023-12-05 | 75.35 | $76.06 | 288100 |
| 2023-12-04 | 75.28 | $77.80 | 266200 |
| 2023-12-01 | 75.01 | $77.78 | 331600 |
| 2023-11-30 | 74.72 | $75.90 | 325800 |
| 2023-11-29 | 74.60 | $75.04 | 385707 |
| 2023-11-28 | 74.55 | $75.71 | 413400 |
| 2023-11-27 | 74.43 | $77.18 | 212500 |
| 2023-11-24 | 74.14 | $77.50 | 100522 |
| 2023-11-22 | 73.78 | $77.32 | 179400 |
| 2023-11-21 | 73.41 | $77.77 | 259100 |
| 2023-11-20 | 72.95 | $77.89 | 175504 |
| 2023-11-17 | 72.43 | $78.33 | 324546 |
| 2023-11-16 | 71.81 | $78.34 | 218800 |
| 2023-11-15 | 71.13 | $77.84 | 293500 |
| 2023-11-14 | 70.42 | $78.35 | 368200 |
| 2023-11-13 | 69.59 | $74.08 | 244145 |
| 2023-11-10 | 69.11 | $74.40 | 310430 |
| 2023-11-09 | 68.56 | $72.50 | 274409 |
| 2023-11-08 | 68.14 | $71.33 | 295065 |
| 2023-11-07 | 67.81 | $71.79 | 717300 |
| 2023-11-06 | 67.39 | $66.28 | 474300 |
| 2023-11-03 | 67.50 | $67.90 | 509202 |
| 2023-11-02 | 67.46 | $66.75 | 362809 |
| 2023-11-01 | 67.54 | $66.22 | 307703 |
| 2023-10-31 | 67.67 | $66.48 | 283132 |
| 2023-10-30 | 67.80 | $66.56 | 328500 |
| 2023-10-27 | 67.93 | $65.66 | 255800 |
| 2023-10-26 | 68.17 | $66.27 | 241800 |
| 2023-10-25 | 68.37 | $65.77 | 195100 |
| 2023-10-24 | 68.64 | $66.65 | 196542 |
| 2023-10-23 | 68.85 | $66.64 | 228005 |
| 2023-10-20 | 69.08 | $68.04 | 302741 |
| 2023-10-19 | 69.19 | $68.39 | 273336 |
| 2023-10-18 | 69.28 | $69.66 | 312600 |
| 2023-10-17 | 69.24 | $71.61 | 300803 |
| 2023-10-16 | 68.99 | $70.18 | 216947 |
| 2023-10-13 | 68.86 | $68.67 | 135700 |
| 2023-10-12 | 68.89 | $69.44 | 166242 |
| 2023-10-11 | 68.83 | $70.35 | 157575 |
| 2023-10-10 | 68.67 | $69.39 | 196906 |
| 2023-10-09 | 68.59 | $68.46 | 166600 |
| 2023-10-06 | 68.60 | $68.42 | 220700 |
| 2023-10-05 | 68.62 | $67.46 | 214400 |
| 2023-10-04 | 68.75 | $68.16 | 181045 |
| 2023-10-03 | 68.81 | $67.27 | 187032 |
| 2023-10-02 | 68.97 | $68.04 | 200900 |
| 2023-09-29 | 69.07 | $69.27 | 243142 |
| 2023-09-28 | 69.05 | $69.34 | 270200 |
| 2023-09-27 | 69.01 | $67.85 | 214613 |
| 2023-09-26 | 69.14 | $67.16 | 212317 |
| 2023-09-25 | 69.35 | $68.05 | 218600 |
| 2023-09-22 | 69.48 | $67.00 | 273100 |
| 2023-09-21 | 69.74 | $67.07 | 182600 |
| 2023-09-20 | 70.02 | $68.53 | 194420 |
| 2023-09-19 | 70.18 | $69.21 | 253400 |
| 2023-09-18 | 70.28 | $69.93 | 265113 |
| 2023-09-15 | 70.32 | $69.43 | 840000 |
| 2023-09-14 | 70.41 | $70.35 | 273540 |
| 2023-09-13 | 70.42 | $68.75 | 258014 |
| 2023-09-12 | 70.60 | $69.19 | 217102 |
| 2023-09-11 | 70.75 | $69.44 | 296735 |
| 2023-09-08 | 70.88 | $70.12 | 207641 |
| 2023-09-07 | 70.96 | $70.25 | 291600 |
| 2023-09-06 | 71.04 | $72.36 | 264806 |
| 2023-09-05 | 70.90 | $72.12 | 400400 |
| 2023-09-01 | 70.77 | $74.12 | 230200 |
| 2023-08-31 | 70.42 | $72.46 | 309602 |
| 2023-08-30 | 70.20 | $72.77 | 383727 |
| 2023-08-29 | 69.93 | $71.86 | 221100 |
| 2023-08-28 | 69.73 | $70.31 | 190600 |
| 2023-08-25 | 69.67 | $69.46 | 176900 |
| 2023-08-24 | 69.69 | $69.24 | 223830 |
| 2023-08-23 | 69.74 | $69.45 | 172223 |
| 2023-08-22 | 69.77 | $69.46 | 183500 |
| 2023-08-21 | 69.80 | $69.16 | 328800 |
| 2023-08-18 | 69.87 | $70.13 | 306825 |
| 2023-08-17 | 69.84 | $69.69 | 353748 |
| 2023-08-16 | 69.86 | $68.52 | 272328 |
| 2023-08-15 | 70.00 | $69.72 | 202000 |
| 2023-08-14 | 70.03 | $71.34 | 285600 |
| 2023-08-11 | 69.89 | $71.47 | 296000 |
| 2023-08-10 | 69.72 | $71.12 | 309300 |
| 2023-08-09 | 69.58 | $70.28 | 258400 |
| 2023-08-08 | 69.50 | $70.57 | 565204 |
| 2023-08-07 | 69.39 | $69.34 | 328544 |
| 2023-08-04 | 69.40 | $69.28 | 262513 |
| 2023-08-03 | 69.41 | $69.48 | 320600 |
| 2023-08-02 | 69.40 | $69.88 | 266300 |
| 2023-08-01 | 69.35 | $70.60 | 256900 |
| 2023-07-31 | 69.22 | $71.00 | 384239 |
| 2023-07-28 | 69.03 | $70.09 | 366300 |
| 2023-07-27 | 68.92 | $70.36 | 396700 |
| 2023-07-26 | 68.77 | $69.79 | 214644 |
| 2023-07-25 | 68.66 | $69.82 | 292735 |
| 2023-07-24 | 68.54 | $68.17 | 238300 |
| 2023-07-21 | 68.58 | $69.34 | 226817 |
| 2023-07-20 | 68.50 | $69.18 | 253815 |
| 2023-07-19 | 68.43 | $69.52 | 176109 |
| 2023-07-18 | 68.31 | $69.58 | 262600 |
| 2023-07-17 | 68.18 | $68.58 | 177328 |
| 2023-07-14 | 68.14 | $68.05 | 211600 |
| 2023-07-13 | 68.15 | $69.70 | 221809 |
| 2023-07-12 | 67.98 | $69.23 | 334900 |
| 2023-07-11 | 67.85 | $68.42 | 291743 |
| 2023-07-10 | 67.79 | $67.56 | 235400 |
| 2023-07-07 | 67.81 | $67.22 | 219200 |
| 2023-07-06 | 67.88 | $65.61 | 260300 |
| 2023-07-05 | 68.12 | $66.31 | 242250 |
| 2023-07-03 | 68.31 | $67.69 | 101737 |
| 2023-06-30 | 68.37 | $66.89 | 443300 |
| 2023-06-29 | 68.53 | $66.14 | 368045 |
| 2023-06-28 | 68.78 | $64.86 | 300444 |
| 2023-06-27 | 69.19 | $65.00 | 409243 |
| 2023-06-26 | 69.63 | $64.56 | 298900 |
| 2023-06-23 | 70.17 | $63.92 | 578100 |
| 2023-06-22 | 70.82 | $65.65 | 376345 |
| 2023-06-21 | 71.37 | $66.40 | 451644 |
| 2023-06-20 | 71.89 | $66.79 | 611616 |
| 2023-06-16 | 72.43 | $68.55 | 1.6M |
| 2023-06-15 | 72.84 | $74.62 | 366143 |
| 2023-06-14 | 72.65 | $73.92 | 189700 |
| 2023-06-13 | 72.51 | $75.06 | 266100 |
| 2023-06-12 | 72.25 | $73.36 | 327818 |
| 2023-06-09 | 72.13 | $73.40 | 219300 |
| 2023-06-08 | 71.99 | $74.68 | 179600 |
| 2023-06-07 | 71.71 | $75.74 | 374513 |
| 2023-06-06 | 71.29 | $73.68 | 506900 |
| 2023-06-05 | 71.04 | $73.69 | 325451 |
| 2023-06-02 | 70.76 | $74.68 | 274924 |
| 2023-06-01 | 70.34 | $70.20 | 408040 |
| 2023-05-31 | 70.36 | $68.48 | 547500 |
| 2023-05-30 | 70.56 | $70.31 | 199700 |
| 2023-05-26 | 70.58 | $71.09 | 221036 |
| 2023-05-25 | 70.53 | $69.75 | 208335 |
| 2023-05-24 | 70.61 | $70.04 | 371900 |
| 2023-05-23 | 70.67 | $71.26 | 370510 |
| 2023-05-22 | 70.61 | $72.21 | 328100 |
| 2023-05-19 | 70.44 | $70.91 | 381400 |
| 2023-05-18 | 70.39 | $70.23 | 303036 |
| 2023-05-17 | 70.41 | $69.06 | 292500 |
| 2023-05-16 | 70.55 | $68.39 | 298900 |
| 2023-05-15 | 70.78 | $69.29 | 199627 |
| 2023-05-12 | 70.93 | $69.11 | 324000 |
| 2023-05-11 | 71.12 | $68.93 | 318300 |
| 2023-05-10 | 71.35 | $68.86 | 453005 |
| 2023-05-09 | 71.62 | $68.10 | 534040 |
| 2023-05-08 | 71.99 | $70.55 | 261913 |
| 2023-05-05 | 72.14 | $71.32 | 289300 |
| 2023-05-04 | 72.23 | $69.00 | 415243 |
| 2023-05-03 | 72.56 | $68.46 | 337411 |
| 2023-05-02 | 73.00 | $68.96 | 341027 |
| 2023-05-01 | 73.42 | $70.92 | 204801 |
| 2023-04-28 | 73.68 | $71.76 | 348112 |
| 2023-04-27 | 73.89 | $70.65 | 266406 |
| 2023-04-26 | 74.23 | $70.72 | 249823 |
| 2023-04-25 | 74.60 | $71.31 | 307810 |
| 2023-04-24 | 74.94 | $74.73 | 157700 |
| 2023-04-21 | 74.97 | $73.90 | 260448 |
| 2023-04-20 | 75.08 | $74.52 | 213638 |
| 2023-04-19 | 75.14 | $74.92 | 160100 |
| 2023-04-18 | 75.16 | $74.94 | 151511 |
| 2023-04-17 | 75.18 | $74.89 | 203400 |
| 2023-04-14 | 75.21 | $75.10 | 248432 |
| 2023-04-13 | 75.23 | $76.45 | 218136 |
| 2023-04-12 | 75.10 | $74.60 | 249638 |
| 2023-04-11 | 75.15 | $74.45 | 233600 |
| 2023-04-10 | 75.22 | $74.56 | 255200 |
| 2023-04-06 | 75.29 | $73.69 | 210123 |
| 2023-04-05 | 75.46 | $74.61 | 244900 |
| 2023-04-04 | 75.55 | $75.47 | 394100 |
| 2023-04-03 | 75.56 | $76.74 | 287800 |
| 2023-03-31 | 75.44 | $76.64 | 329922 |
| 2023-03-30 | 75.31 | $76.04 | 173428 |
| 2023-03-29 | 75.23 | $75.74 | 153206 |
| 2023-03-28 | 75.18 | $75.19 | 160027 |
| 2023-03-27 | 75.18 | $74.70 | 248404 |
| 2023-03-24 | 75.23 | $73.34 | 201755 |
| 2023-03-23 | 75.43 | $72.46 | 199600 |
| 2023-03-22 | 75.74 | $72.99 | 279573 |
| 2023-03-21 | 76.03 | $75.56 | 411326 |
| 2023-03-20 | 76.08 | $73.46 | 222400 |
| 2023-03-17 | 76.35 | $71.77 | 555800 |
| 2023-03-16 | 76.83 | $74.13 | 240300 |
| 2023-03-15 | 77.12 | $72.61 | 414229 |
| 2023-03-14 | 77.59 | $75.82 | 477500 |
| 2023-03-13 | 77.78 | $73.59 | 457200 |
| 2023-03-10 | 78.22 | $74.31 | 291000 |
| 2023-03-09 | 78.63 | $76.63 | 257700 |
| 2023-03-08 | 78.84 | $79.29 | 163700 |
| 2023-03-07 | 78.79 | $79.28 | 213800 |
| 2023-03-06 | 78.74 | $81.59 | 303936 |
| 2023-03-03 | 78.44 | $83.66 | 285801 |
| 2023-03-02 | 77.90 | $82.05 | 246628 |
| 2023-03-01 | 77.46 | $81.29 | 260900 |
| 2023-02-28 | 77.05 | $79.53 | 336420 |
| 2023-02-27 | 76.79 | $79.31 | 208800 |
| 2023-02-24 | 76.53 | $78.71 | 294635 |
| 2023-02-23 | 76.30 | $78.12 | 270800 |
| 2023-02-22 | 76.11 | $77.77 | 275200 |
| 2023-02-21 | 75.93 | $77.28 | 347244 |
| 2023-02-17 | 75.79 | $79.93 | 419654 |
| 2023-02-16 | 75.36 | $79.72 | 419712 |
| 2023-02-15 | 74.90 | $79.19 | 394000 |
| 2023-02-14 | 74.44 | $78.56 | 415538 |
| 2023-02-13 | 74.01 | $78.75 | 477220 |
| 2023-02-10 | 73.51 | $74.03 | 499100 |
| 2023-02-09 | 73.46 | $72.68 | 336331 |
| 2023-02-08 | 73.54 | $73.26 | 318300 |
| 2023-02-07 | 73.57 | $74.54 | 363500 |
| 2023-02-06 | 73.47 | $74.70 | 247508 |
| 2023-02-03 | 73.34 | $75.96 | 414800 |
| 2023-02-02 | 73.06 | $77.36 | 308600 |
| 2023-02-01 | 72.61 | $76.69 | 261600 |
| 2023-01-31 | 72.18 | $75.33 | 309523 |
| 2023-01-30 | 71.85 | $73.30 | 268921 |
| 2023-01-27 | 71.69 | $74.07 | 297239 |
| 2023-01-26 | 71.44 | $74.98 | 162028 |
| 2023-01-25 | 71.07 | $73.96 | 245806 |
| 2023-01-24 | 70.77 | $73.51 | 120848 |
| 2023-01-23 | 70.48 | $73.16 | 199300 |
| 2023-01-20 | 70.19 | $72.33 | 274943 |
| 2023-01-19 | 69.97 | $70.24 | 323800 |
| 2023-01-18 | 69.94 | $70.82 | 268646 |
| 2023-01-17 | 69.85 | $72.00 | 182700 |
| 2023-01-13 | 69.62 | $72.52 | 231522 |
| 2023-01-12 | 69.32 | $72.81 | 277700 |
| 2023-01-11 | 68.95 | $71.46 | 372109 |
| 2023-01-10 | 68.68 | $70.48 | 251534 |
| 2023-01-09 | 68.50 | $69.72 | 320400 |
| 2023-01-06 | 68.37 | $69.88 | 275222 |
| 2023-01-05 | 68.21 | $66.54 | 344513 |
| 2023-01-04 | 68.38 | $67.39 | 342423 |
| 2023-01-03 | 68.49 | $65.68 | 271716 |
| 2022-12-30 | 68.78 | $66.84 | 199613 |
| 2022-12-29 | 68.99 | $67.21 | 182807 |
| 2022-12-28 | 69.17 | $66.15 | 233800 |
| 2022-12-27 | 69.49 | $67.21 | 233136 |
| 2022-12-23 | 69.73 | $67.25 | 163300 |
| 2022-12-22 | 69.99 | $66.57 | 246542 |
| 2022-12-21 | 70.35 | $68.52 | 294832 |
| 2022-12-20 | 70.55 | $67.24 | 270902 |
| 2022-12-19 | 70.90 | $66.29 | 251036 |
| 2022-12-16 | 71.38 | $67.02 | 1.4M |
| 2022-12-15 | 71.84 | $68.43 | 446400 |
| 2022-12-14 | 72.20 | $71.23 | 535610 |
| 2022-12-13 | 72.30 | $72.93 | 559726 |
| 2022-12-12 | 72.23 | $70.93 | 418900 |
| 2022-12-09 | 72.37 | $71.29 | 290600 |
| 2022-12-08 | 72.48 | $72.29 | 238500 |
| 2022-12-07 | 72.51 | $71.44 | 278000 |
| 2022-12-06 | 72.62 | $71.44 | 281911 |
| 2022-12-05 | 72.74 | $73.35 | 241200 |
| 2022-12-02 | 72.68 | $75.02 | 204729 |
| 2022-12-01 | 72.43 | $73.95 | 215000 |
| 2022-11-30 | 72.27 | $73.62 | 323537 |
| 2022-11-29 | 72.13 | $72.91 | 218100 |
| 2022-11-28 | 72.05 | $72.27 | 307725 |
| 2022-11-25 | 72.02 | $74.57 | 112600 |
| 2022-11-23 | 71.75 | $73.80 | 229138 |
| 2022-11-22 | 71.54 | $73.68 | 454506 |
| 2022-11-21 | 71.31 | $71.51 | 284123 |
| 2022-11-18 | 71.29 | $72.23 | 288500 |
| 2022-11-17 | 71.19 | $70.65 | 311700 |
| 2022-11-16 | 71.25 | $71.54 | 530948 |
| 2022-11-15 | 71.22 | $72.75 | 315400 |
| 2022-11-14 | 71.06 | $72.92 | 332139 |
| 2022-11-11 | 70.86 | $73.84 | 423700 |
| 2022-11-10 | 70.55 | $72.72 | 382300 |
| 2022-11-09 | 70.32 | $65.32 | 502200 |
| 2022-11-08 | 70.85 | $70.07 | 515119 |
| 2022-11-07 | 70.93 | $76.56 | 455022 |
| 2022-11-04 | 70.34 | $75.40 | 345311 |
| 2022-11-03 | 69.81 | $70.99 | 237600 |
| 2022-11-02 | 69.68 | $71.44 | 295500 |
| 2022-11-01 | 69.50 | $73.29 | 255730 |
| 2022-10-31 | 69.10 | $73.48 | 290600 |
| 2022-10-28 | 68.64 | $72.79 | 242428 |
| 2022-10-27 | 68.20 | $72.40 | 246500 |
| 2022-10-26 | 67.76 | $72.01 | 205821 |
| 2022-10-25 | 67.31 | $71.59 | 237001 |
| 2022-10-24 | 66.86 | $69.77 | 206700 |
| 2022-10-21 | 66.55 | $69.74 | 300800 |
| 2022-10-20 | 66.21 | $67.04 | 294000 |
| 2022-10-19 | 66.13 | $67.39 | 360113 |
| 2022-10-18 | 65.99 | $68.83 | 308500 |
| 2022-10-17 | 65.70 | $66.23 | 376913 |
| 2022-10-14 | 65.64 | $63.40 | 232200 |
| 2022-10-13 | 65.88 | $64.70 | 322900 |
| 2022-10-12 | 66.00 | $62.40 | 320800 |
| 2022-10-11 | 66.38 | $62.73 | 276600 |
| 2022-10-10 | 66.76 | $64.09 | 312335 |
| 2022-10-07 | 67.04 | $62.63 | 442100 |
| 2022-10-06 | 67.51 | $64.36 | 444900 |
| 2022-10-05 | 67.84 | $65.49 | 611141 |
| 2022-10-04 | 68.09 | $66.87 | 629800 |
| 2022-10-03 | 68.21 | $66.10 | 328800 |
| 2022-09-30 | 68.44 | $63.89 | 284403 |
| 2022-09-29 | 68.92 | $63.93 | 399643 |
| 2022-09-28 | 69.44 | $65.66 | 531212 |
| 2022-09-27 | 69.84 | $63.57 | 641226 |
| 2022-09-26 | 70.50 | $65.30 | 297103 |
| 2022-09-23 | 71.05 | $65.64 | 336900 |
| 2022-09-22 | 71.61 | $68.13 | 284422 |
| 2022-09-21 | 71.98 | $68.87 | 242700 |
| 2022-09-20 | 72.31 | $69.69 | 302230 |
| 2022-09-19 | 72.58 | $72.42 | 332627 |
| 2022-09-16 | 72.60 | $69.70 | 1.5M |
| 2022-09-15 | 72.91 | $73.04 | 512900 |
| 2022-09-14 | 72.89 | $73.55 | 578300 |
| 2022-09-13 | 72.82 | $73.16 | 538545 |
| 2022-09-12 | 72.79 | $74.91 | 227300 |
| 2022-09-09 | 72.57 | $73.26 | 269800 |
| 2022-09-08 | 72.49 | $71.20 | 220300 |
| 2022-09-07 | 72.63 | $70.68 | 289726 |
| 2022-09-06 | 72.83 | $69.23 | 245500 |
| 2022-09-02 | 73.21 | $69.84 | 189000 |
| 2022-09-01 | 73.57 | $70.54 | 315306 |
| 2022-08-31 | 73.89 | $71.97 | 203100 |
| 2022-08-30 | 74.09 | $73.02 | 223300 |
| 2022-08-29 | 74.20 | $74.98 | 248538 |
| 2022-08-26 | 74.12 | $74.95 | 195500 |
| 2022-08-25 | 74.03 | $77.46 | 281100 |
| 2022-08-24 | 73.67 | $74.91 | 252000 |
| 2022-08-23 | 73.54 | $74.30 | 353736 |
| 2022-08-22 | 73.46 | $71.85 | 353702 |
| 2022-08-19 | 73.63 | $74.96 | 305521 |
| 2022-08-18 | 73.49 | $77.33 | 335900 |
| 2022-08-17 | 73.08 | $76.72 | 260746 |
| 2022-08-16 | 72.70 | $78.17 | 278000 |
| 2022-08-15 | 72.12 | $76.75 | 272433 |
| 2022-08-12 | 71.64 | $76.27 | 270134 |
| 2022-08-11 | 71.15 | $74.45 | 338500 |
| 2022-08-10 | 70.80 | $72.50 | 311816 |
| 2022-08-09 | 70.62 | $70.28 | 552700 |
| 2022-08-08 | 70.66 | $72.74 | 457724 |
| 2022-08-05 | 70.44 | $71.95 | 284541 |
| 2022-08-04 | 70.28 | $73.05 | 209000 |
| 2022-08-03 | 69.99 | $73.58 | 233400 |
| 2022-08-02 | 69.61 | $72.92 | 216010 |
| 2022-08-01 | 69.26 | $74.48 | 281900 |
| 2022-07-29 | 68.71 | $74.26 | 403600 |
| 2022-07-28 | 68.13 | $73.04 | 336933 |
| 2022-07-27 | 67.61 | $71.50 | 300000 |
| 2022-07-26 | 67.21 | $69.92 | 189200 |
| 2022-07-25 | 66.92 | $71.28 | 299031 |
| 2022-07-22 | 66.46 | $69.69 | 452343 |
| 2022-07-21 | 66.12 | $69.93 | 345720 |
| 2022-07-20 | 65.72 | $68.35 | 390139 |
| 2022-07-19 | 65.44 | $67.41 | 271028 |
| 2022-07-18 | 65.24 | $64.35 | 282700 |
| 2022-07-15 | 65.33 | $64.42 | 255110 |
| 2022-07-14 | 65.42 | $63.34 | 262708 |
| 2022-07-13 | 65.64 | $64.96 | 197800 |
| 2022-07-12 | 65.72 | $65.34 | 175104 |
| 2022-07-11 | 65.76 | $65.26 | 171820 |
| 2022-07-08 | 65.81 | $65.92 | 296400 |
| 2022-07-07 | 65.80 | $65.71 | 280800 |
| 2022-07-06 | 65.81 | $63.41 | 335013 |
| 2022-07-05 | 66.06 | $63.17 | 276814 |
| 2022-07-01 | 66.36 | $64.67 | 380503 |
| 2022-06-30 | 66.54 | $63.79 | 401000 |
| 2022-06-29 | 66.83 | $63.71 | 309300 |
| 2022-06-28 | 67.16 | $64.86 | 382700 |
| 2022-06-27 | 67.40 | $65.75 | 314312 |
| 2022-06-24 | 67.57 | $65.14 | 901721 |
| 2022-06-23 | 67.83 | $60.56 | 416717 |
| 2022-06-22 | 68.59 | $62.27 | 364631 |
| 2022-06-21 | 69.26 | $62.80 | 372628 |
| 2022-06-17 | 69.94 | $61.51 | 755100 |
| 2022-06-16 | 70.83 | $61.05 | 441828 |
| 2022-06-15 | 71.86 | $67.60 | 304000 |
| 2022-06-14 | 72.30 | $67.27 | 450513 |
| 2022-06-13 | 72.83 | $68.73 | 805215 |
| 2022-06-10 | 73.27 | $72.81 | 627300 |
| 2022-06-09 | 73.31 | $74.33 | 295000 |
| 2022-06-08 | 73.21 | $75.87 | 388620 |
| 2022-06-07 | 72.93 | $77.58 | 489565 |
| 2022-06-06 | 72.44 | $78.03 | 666443 |
| 2022-06-03 | 71.85 | $75.69 | 351204 |
| 2022-06-02 | 71.44 | $77.99 | 664835 |
| 2022-06-01 | 70.76 | $74.11 | 409831 |
| 2022-05-31 | 70.40 | $75.61 | 828322 |
| 2022-05-27 | 69.85 | $77.14 | 583984 |
| 2022-05-26 | 69.09 | $72.39 | 424300 |
| 2022-05-25 | 68.74 | $70.71 | 258830 |
| 2022-05-24 | 68.53 | $69.73 | 340226 |
| 2022-05-23 | 68.41 | $70.03 | 269926 |
| 2022-05-20 | 68.23 | $69.24 | 272713 |
| 2022-05-19 | 68.13 | $69.75 | 534400 |
| 2022-05-18 | 67.96 | $70.58 | 383933 |
| 2022-05-17 | 67.68 | $72.28 | 292300 |
| 2022-05-16 | 67.20 | $68.81 | 492332 |
| 2022-05-13 | 67.03 | $67.76 | 319948 |
| 2022-05-12 | 66.95 | $65.36 | 303800 |
| 2022-05-11 | 67.12 | $65.08 | 378400 |
| 2022-05-10 | 67.33 | $64.57 | 470000 |
| 2022-05-09 | 67.62 | $65.71 | 448200 |
| 2022-05-06 | 67.82 | $66.96 | 351900 |
| 2022-05-05 | 67.92 | $68.68 | 501600 |
| 2022-05-04 | 67.84 | $70.77 | 748700 |
| 2022-05-03 | 67.53 | $69.55 | 778729 |
| 2022-05-02 | 67.31 | $66.27 | 505000 |
| 2022-04-29 | 67.42 | $65.85 | 388800 |
| 2022-04-28 | 67.59 | $66.57 | 304416 |
| 2022-04-27 | 67.70 | $66.02 | 479725 |
| 2022-04-26 | 67.87 | $65.80 | 498600 |
| 2022-04-25 | 68.09 | $66.73 | 664000 |
| 2022-04-22 | 68.23 | $67.65 | 322817 |
| 2022-04-21 | 68.30 | $70.25 | 375227 |
| 2022-04-20 | 68.09 | $70.75 | 281464 |
| 2022-04-19 | 67.81 | $69.26 | 253910 |
| 2022-04-18 | 67.66 | $67.42 | 382100 |
| 2022-04-14 | 67.68 | $67.11 | 335302 |
| 2022-04-13 | 67.74 | $67.31 | 273000 |
| 2022-04-12 | 67.79 | $65.82 | 308330 |
| 2022-04-11 | 68.00 | $65.70 | 375100 |
| 2022-04-08 | 68.24 | $65.35 | 407804 |
| 2022-04-07 | 68.54 | $64.85 | 752926 |
| 2022-04-06 | 68.93 | $64.79 | 410300 |
| 2022-04-05 | 69.36 | $66.08 | 558000 |
| 2022-04-04 | 69.71 | $68.07 | 416200 |
| 2022-04-01 | 69.88 | $68.04 | 530937 |
| 2022-03-31 | 70.08 | $68.41 | 515500 |
| 2022-03-30 | 70.25 | $70.07 | 256041 |
| 2022-03-29 | 70.27 | $71.11 | 402045 |
| 2022-03-28 | 70.18 | $70.90 | 306900 |
| 2022-03-25 | 70.11 | $70.24 | 270121 |
| 2022-03-24 | 70.09 | $69.31 | 232200 |
| 2022-03-23 | 70.18 | $69.07 | 296200 |
| 2022-03-22 | 70.29 | $69.50 | 729200 |
| 2022-03-21 | 70.38 | $70.85 | 451231 |
| 2022-03-18 | 70.33 | $70.77 | 694129 |
| 2022-03-17 | 70.28 | $70.83 | 329039 |
| 2022-03-16 | 70.22 | $70.80 | 589508 |
| 2022-03-15 | 70.16 | $69.90 | 323539 |
| 2022-03-14 | 70.19 | $70.69 | 333200 |
| 2022-03-11 | 70.14 | $70.14 | 546336 |
| 2022-03-10 | 70.14 | $71.76 | 492600 |
| 2022-03-09 | 69.97 | $71.02 | 441419 |
| 2022-03-08 | 69.85 | $68.76 | 509935 |
| 2022-03-07 | 69.97 | $67.99 | 482000 |
| 2022-03-04 | 70.18 | $71.89 | 385700 |
| 2022-03-03 | 70.00 | $72.67 | 624700 |
| 2022-03-02 | 69.72 | $73.23 | 441540 |
| 2022-03-01 | 69.35 | $72.00 | 543613 |
| 2022-02-28 | 69.07 | $73.16 | 647400 |
| 2022-02-25 | 68.64 | $74.07 | 432900 |
| 2022-02-24 | 68.07 | $72.10 | 555700 |
| 2022-02-23 | 67.64 | $71.97 | 549800 |
| 2022-02-22 | 67.19 | $72.62 | 468000 |
| 2022-02-18 | 66.61 | $74.10 | 524500 |
| 2022-02-17 | 65.82 | $73.71 | 484400 |
| 2022-02-16 | 64.99 | $74.51 | 691552 |
| 2022-02-15 | 63.99 | $72.75 | 597400 |
| 2022-02-14 | 63.07 | $69.72 | 529232 |
| 2022-02-11 | 62.37 | $69.41 | 630500 |
| 2022-02-10 | 61.63 | $70.10 | 1.5M |
| 2022-02-09 | 60.74 | $69.26 | 783127 |
| 2022-02-08 | 59.84 | $68.22 | 990414 |
| 2022-02-07 | 58.96 | $63.81 | 629000 |
| 2022-02-04 | 58.45 | $62.45 | 440200 |
| 2022-02-03 | 58.03 | $62.13 | 493000 |
| 2022-02-02 | 57.60 | $63.50 | 993340 |
| 2022-02-01 | 56.98 | $62.19 | 1.2M |
| 2022-01-31 | 56.43 | $54.99 | 439613 |
| 2022-01-28 | 56.58 | $55.62 | 473300 |
| 2022-01-27 | 56.68 | $54.25 | 251900 |
| 2022-01-26 | 56.93 | $54.70 | 323500 |
| 2022-01-25 | 57.17 | $55.50 | 373935 |
| 2022-01-24 | 57.35 | $55.82 | 441649 |
| 2022-01-21 | 57.51 | $55.63 | 307232 |
| 2022-01-20 | 57.70 | $56.41 | 225833 |
| 2022-01-19 | 57.84 | $58.08 | 275400 |
| 2022-01-18 | 57.81 | $60.04 | 374200 |
| 2022-01-14 | 57.58 | $61.06 | 254139 |
| 2022-01-13 | 57.21 | $59.87 | 329800 |
| 2022-01-12 | 56.93 | $58.84 | 302918 |
| 2022-01-11 | 56.73 | $58.80 | 231627 |
| 2022-01-10 | 56.52 | $58.20 | 375800 |
| 2022-01-07 | 56.34 | $58.51 | 360800 |
| 2022-01-06 | 56.11 | $57.99 | 315800 |
| 2022-01-05 | 55.91 | $57.98 | 377732 |
| 2022-01-04 | 55.69 | $58.47 | 338709 |
| 2022-01-03 | 55.40 | $57.10 | 266200 |
| 2021-12-31 | 55.22 | $56.20 | 193450 |
| 2021-12-30 | 55.12 | $55.50 | 138105 |
| 2021-12-29 | 55.08 | $55.94 | 124746 |
| 2021-12-28 | 54.99 | $55.58 | 191600 |
| 2021-12-27 | 54.93 | $55.56 | 164500 |
| 2021-12-23 | 54.86 | $54.58 | 160029 |
| 2021-12-22 | 54.89 | $54.07 | 195300 |
| 2021-12-21 | 54.98 | $53.50 | 184700 |
| 2021-12-20 | 55.13 | $51.91 | 293135 |
| 2021-12-17 | 55.47 | $53.76 | 594386 |
| 2021-12-16 | 55.65 | $54.99 | 343200 |
| 2021-12-15 | 55.72 | $55.68 | 307000 |
| 2021-12-14 | 55.73 | $55.08 | 419607 |
| 2021-12-13 | 55.79 | $54.78 | 315513 |
| 2021-12-10 | 55.90 | $56.15 | 241817 |
| 2021-12-09 | 55.87 | $55.80 | 253400 |
| 2021-12-08 | 55.88 | $56.40 | 229501 |
| 2021-12-07 | 55.83 | $56.06 | 315000 |
| 2021-12-06 | 55.80 | $56.00 | 312400 |
| 2021-12-03 | 55.78 | $55.46 | 582535 |
| 2021-12-02 | 55.82 | $53.48 | 249400 |
| 2021-12-01 | 56.06 | $50.97 | 356700 |
| 2021-11-30 | 56.60 | $52.48 | 351146 |
| 2021-11-29 | 57.03 | $54.39 | 311130 |
| 2021-11-26 | 57.31 | $55.83 | 303017 |
| 2021-11-24 | 57.46 | $58.34 | 221501 |
| 2021-11-23 | 57.37 | $59.66 | 571324 |
| 2021-11-22 | 57.13 | $59.68 | 355728 |
| 2021-11-19 | 56.86 | $59.26 | 307010 |
| 2021-11-18 | 56.61 | $58.89 | 289600 |
| 2021-11-17 | 56.37 | $58.32 | 321736 |
| 2021-11-16 | 56.17 | $58.00 | 358227 |
| 2021-11-15 | 55.97 | $58.38 | 304508 |
| 2021-11-12 | 55.72 | $58.27 | 252940 |
| 2021-11-11 | 55.45 | $58.05 | 311031 |
| 2021-11-10 | 55.18 | $57.12 | 417100 |
| 2021-11-09 | 54.97 | $57.53 | 451700 |
| 2021-11-08 | 54.70 | $59.07 | 341212 |
| 2021-11-05 | 54.24 | $58.28 | 220515 |
| 2021-11-04 | 53.82 | $56.01 | 257000 |
| 2021-11-03 | 53.59 | $56.77 | 243700 |
| 2021-11-02 | 53.25 | $55.61 | 185608 |
| 2021-11-01 | 53.01 | $54.53 | 174313 |
| 2021-10-29 | 52.85 | $53.35 | 225010 |
| 2021-10-28 | 52.79 | $53.50 | 114001 |
| 2021-10-27 | 52.72 | $52.36 | 150000 |
| 2021-10-26 | 52.76 | $54.26 | 160426 |
| 2021-10-25 | 52.60 | $54.42 | 156413 |
| 2021-10-22 | 52.41 | $53.69 | 180549 |
| 2021-10-21 | 52.27 | $53.79 | 182208 |
| 2021-10-20 | 52.11 | $53.83 | 146500 |
| 2021-10-19 | 51.93 | $53.27 | 198343 |
| 2021-10-18 | 51.79 | $53.30 | 170900 |
| 2021-10-15 | 51.63 | $53.11 | 276400 |
| 2021-10-14 | 51.47 | $52.83 | 204441 |
| 2021-10-13 | 51.33 | $51.50 | 202044 |
| 2021-10-12 | 51.31 | $51.80 | 176818 |
| 2021-10-11 | 51.26 | $51.78 | 130335 |
| 2021-10-08 | 51.21 | $51.77 | 143400 |
| 2021-10-07 | 51.15 | $52.34 | 283600 |
| 2021-10-06 | 51.02 | $50.96 | 224900 |
| 2021-10-05 | 51.03 | $51.38 | 276346 |
| 2021-10-04 | 50.99 | $51.21 | 219234 |
| 2021-10-01 | 50.97 | $51.69 | 282600 |
| 2021-09-30 | 50.90 | $50.12 | 307636 |
| 2021-09-29 | 50.98 | $51.47 | 277100 |
| 2021-09-28 | 50.93 | $50.75 | 157600 |
| 2021-09-27 | 50.94 | $51.35 | 193500 |
| 2021-09-24 | 50.90 | $50.05 | 146400 |
| 2021-09-23 | 50.99 | $50.25 | 207015 |
| 2021-09-22 | 51.07 | $48.56 | 230747 |
| 2021-09-21 | 51.33 | $48.11 | 203415 |
| 2021-09-20 | 51.67 | $48.63 | 313900 |
| 2021-09-17 | 51.99 | $49.88 | 806900 |
| 2021-09-16 | 52.21 | $50.44 | 212536 |
| 2021-09-15 | 52.40 | $51.02 | 282901 |
| 2021-09-14 | 52.55 | $49.85 | 275200 |
| 2021-09-13 | 52.83 | $50.86 | 243910 |
| 2021-09-10 | 53.04 | $50.60 | 308035 |
| 2021-09-09 | 53.29 | $51.85 | 296900 |
| 2021-09-08 | 53.45 | $51.38 | 282000 |
| 2021-09-07 | 53.66 | $52.60 | 291300 |
| 2021-09-03 | 53.78 | $52.64 | 232600 |
| 2021-09-02 | 53.89 | $53.66 | 370609 |
| 2021-09-01 | 53.92 | $53.20 | 199100 |
| 2021-08-31 | 54.00 | $53.40 | 251527 |
| 2021-08-30 | 54.06 | $54.00 | 148535 |
| 2021-08-27 | 54.06 | $55.04 | 316497 |
| 2021-08-26 | 53.96 | $52.83 | 205800 |
| 2021-08-25 | 54.08 | $54.38 | 215300 |
| 2021-08-24 | 54.05 | $53.77 | 207100 |
| 2021-08-23 | 54.08 | $53.20 | 198300 |
| 2021-08-20 | 54.17 | $52.13 | 201000 |
| 2021-08-19 | 54.38 | $52.06 | 213700 |
| 2021-08-18 | 54.63 | $54.39 | 535044 |
| 2021-08-17 | 54.65 | $54.50 | 310623 |
| 2021-08-16 | 54.67 | $54.99 | 273102 |
| 2021-08-13 | 54.64 | $55.28 | 165600 |
| 2021-08-12 | 54.57 | $55.50 | 232339 |
| 2021-08-11 | 54.47 | $55.54 | 320533 |
| 2021-08-10 | 54.36 | $54.08 | 661100 |
| 2021-08-09 | 54.39 | $53.72 | 273341 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
88.25
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.30
Average
76.49
Maximum
112.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 88.25 | $87.55 | 515854 |
| 2026-08-05 | 88.34 | $84.54 | 843880 |
| 2026-08-04 | 88.71 | $81.96 | 1.5M |
| 2026-08-03 | 89.36 | $89.58 | 550900 |
| 2026-07-31 | 89.27 | $88.02 | 454531 |
| 2026-07-30 | 89.32 | $88.23 | 596200 |
| 2026-07-29 | 89.34 | $91.53 | 376873 |
| 2026-07-28 | 89.05 | $91.05 | 256800 |
| 2026-07-27 | 88.80 | $89.37 | 324626 |
| 2026-07-24 | 88.73 | $90.15 | 206300 |
| 2026-07-23 | 88.59 | $89.11 | 307300 |
| 2026-07-22 | 88.57 | $89.58 | 454931 |
| 2026-07-21 | 88.50 | $88.87 | 515688 |
| 2026-07-20 | 88.50 | $88.89 | 337010 |
| 2026-07-17 | 88.51 | $90.39 | 311200 |
| 2026-07-16 | 88.37 | $91.38 | 299500 |
| 2026-07-15 | 88.12 | $89.84 | 325836 |
| 2026-07-14 | 88.02 | $87.74 | 439600 |
| 2026-07-13 | 88.12 | $87.84 | 316315 |
| 2026-07-10 | 88.19 | $87.32 | 372613 |
| 2026-07-09 | 88.29 | $85.52 | 496400 |
| 2026-07-08 | 88.56 | $82.90 | 986115 |
| 2026-07-07 | 89.08 | $87.41 | 453317 |
| 2026-07-06 | 89.14 | $87.60 | 343400 |
| 2026-07-02 | 89.16 | $86.35 | 397900 |
| 2026-07-01 | 89.29 | $86.70 | 431472 |
| 2026-06-30 | 89.39 | $90.82 | 519905 |
| 2026-06-29 | 89.08 | $90.36 | 755141 |
| 2026-06-26 | 88.81 | $93.40 | 2.5M |
| 2026-06-25 | 88.21 | $93.09 | 486544 |
| 2026-06-24 | 87.61 | $91.89 | 767000 |
| 2026-06-23 | 87.09 | $87.49 | 485122 |
| 2026-06-22 | 86.97 | $90.70 | 848537 |
| 2026-06-18 | 86.49 | $91.80 | 1.5M |
| 2026-06-17 | 85.83 | $88.45 | 416000 |
| 2026-06-16 | 85.45 | $88.31 | 593700 |
| 2026-06-15 | 85.05 | $89.21 | 610945 |
| 2026-06-12 | 84.53 | $87.65 | 463264 |
| 2026-06-11 | 84.13 | $85.46 | 374017 |
| 2026-06-10 | 83.92 | $83.03 | 499834 |
| 2026-06-09 | 83.95 | $84.39 | 703848 |
| 2026-06-08 | 83.86 | $82.92 | 606347 |
| 2026-06-05 | 83.92 | $80.88 | 424353 |
| 2026-06-04 | 84.17 | $83.04 | 479673 |
| 2026-06-03 | 84.22 | $85.27 | 545959 |
| 2026-06-02 | 84.02 | $87.30 | 444028 |
| 2026-06-01 | 83.57 | $86.72 | 401637 |
| 2026-05-29 | 83.14 | $87.51 | 550390 |
| 2026-05-28 | 82.58 | $87.71 | 597516 |
| 2026-05-27 | 81.94 | $86.12 | 777696 |
| 2026-05-26 | 81.42 | $84.73 | 547876 |
| 2026-05-22 | 80.98 | $83.41 | 492494 |
| 2026-05-21 | 80.65 | $78.34 | 418038 |
| 2026-05-20 | 80.78 | $78.25 | 379700 |
| 2026-05-19 | 80.91 | $78.60 | 308800 |
| 2026-05-18 | 81.00 | $81.93 | 471304 |
| 2026-05-15 | 80.74 | $81.00 | 445300 |
| 2026-05-14 | 80.53 | $82.09 | 310600 |
| 2026-05-13 | 80.18 | $82.90 | 354900 |
| 2026-05-12 | 79.71 | $84.53 | 347902 |
| 2026-05-11 | 79.03 | $84.55 | 550602 |
| 2026-05-08 | 78.31 | $85.68 | 568653 |
| 2026-05-07 | 77.42 | $81.28 | 516529 |
| 2026-05-06 | 76.92 | $82.41 | 758762 |
| 2026-05-05 | 76.29 | $78.93 | 500537 |
| 2026-05-04 | 75.96 | $75.85 | 343921 |
| 2026-05-01 | 75.93 | $77.33 | 300870 |
| 2026-04-30 | 75.74 | $76.96 | 317906 |
| 2026-04-29 | 75.59 | $75.76 | 319600 |
| 2026-04-28 | 75.54 | $76.86 | 247921 |
| 2026-04-27 | 75.39 | $77.26 | 281511 |
| 2026-04-24 | 75.18 | $76.85 | 248198 |
| 2026-04-23 | 75.00 | $76.29 | 297258 |
| 2026-04-22 | 74.85 | $75.41 | 270982 |
| 2026-04-21 | 74.76 | $76.02 | 338700 |
| 2026-04-20 | 74.58 | $75.51 | 293400 |
| 2026-04-17 | 74.41 | $74.43 | 355342 |
| 2026-04-16 | 74.32 | $73.42 | 303837 |
| 2026-04-15 | 74.30 | $73.32 | 346936 |
| 2026-04-14 | 74.26 | $74.57 | 355949 |
| 2026-04-13 | 74.08 | $74.52 | 312869 |
| 2026-04-10 | 73.88 | $74.62 | 367600 |
| 2026-04-09 | 73.65 | $74.68 | 264802 |
| 2026-04-08 | 73.37 | $76.35 | 498600 |
| 2026-04-07 | 72.90 | $74.85 | 285677 |
| 2026-04-06 | 72.54 | $74.40 | 297818 |
| 2026-04-02 | 72.21 | $75.93 | 342740 |
| 2026-04-01 | 71.73 | $75.29 | 360925 |
| 2026-03-31 | 71.30 | $75.31 | 591007 |
| 2026-03-30 | 70.87 | $75.51 | 405100 |
| 2026-03-27 | 70.42 | $74.11 | 280800 |
| 2026-03-26 | 70.12 | $73.86 | 313830 |
| 2026-03-25 | 69.84 | $72.74 | 250325 |
| 2026-03-24 | 69.69 | $70.71 | 360186 |
| 2026-03-23 | 69.76 | $68.46 | 392824 |
| 2026-03-20 | 70.07 | $67.82 | 964007 |
| 2026-03-19 | 70.48 | $68.59 | 513927 |
| 2026-03-18 | 70.84 | $67.93 | 511300 |
| 2026-03-17 | 71.31 | $68.98 | 423700 |
| 2026-03-16 | 71.70 | $68.64 | 359948 |
| 2026-03-13 | 72.16 | $69.49 | 475502 |
| 2026-03-12 | 72.57 | $68.89 | 492830 |
| 2026-03-11 | 73.07 | $67.76 | 435900 |
| 2026-03-10 | 73.72 | $68.74 | 450041 |
| 2026-03-09 | 74.31 | $69.78 | 450100 |
| 2026-03-06 | 74.81 | $70.02 | 561100 |
| 2026-03-05 | 75.33 | $74.02 | 454800 |
| 2026-03-04 | 75.48 | $74.87 | 441600 |
| 2026-03-03 | 75.54 | $74.40 | 473921 |
| 2026-03-02 | 75.63 | $76.26 | 403533 |
| 2026-02-27 | 75.53 | $76.14 | 339537 |
| 2026-02-26 | 75.42 | $75.81 | 386922 |
| 2026-02-25 | 75.33 | $75.87 | 289021 |
| 2026-02-24 | 75.20 | $75.75 | 352330 |
| 2026-02-23 | 75.07 | $74.58 | 334801 |
| 2026-02-20 | 75.04 | $75.62 | 539817 |
| 2026-02-19 | 74.90 | $74.91 | 384637 |
| 2026-02-18 | 74.81 | $75.35 | 325540 |
| 2026-02-17 | 74.65 | $74.82 | 521537 |
| 2026-02-13 | 74.53 | $76.19 | 502369 |
| 2026-02-12 | 74.26 | $76.66 | 507800 |
| 2026-02-11 | 73.93 | $75.93 | 492500 |
| 2026-02-10 | 73.65 | $75.76 | 503944 |
| 2026-02-09 | 73.37 | $74.59 | 489600 |
| 2026-02-06 | 73.19 | $74.58 | 653488 |
| 2026-02-05 | 73.01 | $76.25 | 719006 |
| 2026-02-04 | 72.63 | $78.73 | 1.3M |
| 2026-02-03 | 71.98 | $71.29 | 718037 |
| 2026-02-02 | 72.02 | $72.86 | 498700 |
| 2026-01-30 | 71.89 | $72.19 | 1.4M |
| 2026-01-29 | 71.80 | $72.23 | 611037 |
| 2026-01-28 | 71.67 | $71.49 | 555007 |
| 2026-01-27 | 71.59 | $71.56 | 342222 |
| 2026-01-26 | 71.48 | $71.25 | 436000 |
| 2026-01-23 | 71.37 | $72.91 | 332146 |
| 2026-01-22 | 71.07 | $72.96 | 377705 |
| 2026-01-21 | 70.73 | $72.50 | 434940 |
| 2026-01-20 | 70.41 | $69.35 | 453733 |
| 2026-01-16 | 70.37 | $70.92 | 352716 |
| 2026-01-15 | 70.17 | $73.56 | 370700 |
| 2026-01-14 | 69.69 | $72.75 | 386326 |
| 2026-01-13 | 69.27 | $71.66 | 434341 |
| 2026-01-12 | 68.94 | $73.05 | 309927 |
| 2026-01-09 | 68.45 | $72.83 | 310948 |
| 2026-01-08 | 67.96 | $71.80 | 405200 |
| 2026-01-07 | 67.54 | $70.08 | 414008 |
| 2026-01-06 | 67.26 | $70.18 | 382000 |
| 2026-01-05 | 66.95 | $69.52 | 510600 |
| 2026-01-02 | 66.68 | $67.05 | 344400 |
| 2025-12-31 | 66.62 | $66.28 | 351312 |
| 2025-12-30 | 66.63 | $66.43 | 316436 |
| 2025-12-29 | 66.61 | $66.13 | 434000 |
| 2025-12-26 | 66.61 | $66.49 | 205546 |
| 2025-12-24 | 66.55 | $66.14 | 150500 |
| 2025-12-23 | 66.52 | $65.43 | 331800 |
| 2025-12-22 | 66.54 | $65.70 | 488624 |
| 2025-12-19 | 66.51 | $66.13 | 1.7M |
| 2025-12-18 | 66.41 | $67.42 | 418717 |
| 2025-12-17 | 66.15 | $67.53 | 366030 |
| 2025-12-16 | 65.84 | $68.00 | 617300 |
| 2025-12-15 | 65.45 | $68.70 | 560510 |
| 2025-12-12 | 64.96 | $68.34 | 579600 |
| 2025-12-11 | 64.47 | $68.55 | 739500 |
| 2025-12-10 | 63.93 | $68.53 | 810800 |
| 2025-12-09 | 63.36 | $65.67 | 749600 |
| 2025-12-08 | 63.04 | $64.54 | 589316 |
| 2025-12-05 | 62.81 | $65.33 | 518646 |
| 2025-12-04 | 62.48 | $64.10 | 491700 |
| 2025-12-03 | 62.24 | $64.54 | 551347 |
| 2025-12-02 | 61.95 | $63.95 | 550100 |
| 2025-12-01 | 61.73 | $63.32 | 517100 |
| 2025-11-28 | 61.58 | $62.57 | 317400 |
| 2025-11-26 | 61.53 | $63.80 | 454338 |
| 2025-11-25 | 61.39 | $64.10 | 433872 |
| 2025-11-24 | 61.25 | $61.81 | 490100 |
| 2025-11-21 | 61.37 | $61.71 | 472400 |
| 2025-11-20 | 61.55 | $58.71 | 386129 |
| 2025-11-19 | 62.08 | $59.76 | 386010 |
| 2025-11-18 | 62.56 | $60.25 | 524700 |
| 2025-11-17 | 63.04 | $59.45 | 343200 |
| 2025-11-14 | 63.65 | $61.60 | 467110 |
| 2025-11-13 | 64.10 | $62.22 | 454300 |
| 2025-11-12 | 64.52 | $61.48 | 565049 |
| 2025-11-11 | 65.04 | $61.41 | 373700 |
| 2025-11-10 | 65.60 | $61.09 | 449601 |
| 2025-11-07 | 66.23 | $61.48 | 621427 |
| 2025-11-06 | 66.87 | $59.33 | 520621 |
| 2025-11-05 | 67.76 | $60.47 | 929900 |
| 2025-11-04 | 68.60 | $61.24 | 924432 |
| 2025-11-03 | 69.43 | $65.90 | 1.0M |
| 2025-10-31 | 69.87 | $67.48 | 649514 |
| 2025-10-30 | 70.18 | $67.56 | 402020 |
| 2025-10-29 | 70.53 | $69.08 | 444600 |
| 2025-10-28 | 70.76 | $71.00 | 304900 |
| 2025-10-27 | 70.84 | $71.07 | 294500 |
| 2025-10-24 | 70.93 | $71.34 | 264348 |
| 2025-10-23 | 71.02 | $71.10 | 245817 |
| 2025-10-22 | 71.16 | $71.04 | 268629 |
| 2025-10-21 | 71.33 | $71.05 | 295100 |
| 2025-10-20 | 71.52 | $70.61 | 269535 |
| 2025-10-17 | 71.78 | $69.65 | 373245 |
| 2025-10-16 | 72.17 | $69.12 | 531103 |
| 2025-10-15 | 72.65 | $68.45 | 632059 |
| 2025-10-14 | 73.24 | $68.09 | 924641 |
| 2025-10-13 | 73.91 | $69.58 | 379100 |
| 2025-10-10 | 74.48 | $69.18 | 564314 |
| 2025-10-09 | 75.13 | $71.24 | 505400 |
| 2025-10-08 | 75.64 | $73.03 | 276610 |
| 2025-10-07 | 76.01 | $73.40 | 606600 |
| 2025-10-06 | 76.37 | $75.49 | 261100 |
| 2025-10-03 | 76.57 | $75.17 | 275516 |
| 2025-10-02 | 76.82 | $75.60 | 304800 |
| 2025-10-01 | 77.05 | $75.28 | 416100 |
| 2025-09-30 | 77.34 | $76.05 | 396338 |
| 2025-09-29 | 77.58 | $76.21 | 291203 |
| 2025-09-26 | 77.83 | $77.23 | 340904 |
| 2025-09-25 | 78.01 | $75.51 | 506200 |
| 2025-09-24 | 78.38 | $75.90 | 320321 |
| 2025-09-23 | 78.74 | $76.46 | 326444 |
| 2025-09-22 | 79.07 | $76.26 | 242800 |
| 2025-09-19 | 79.45 | $77.51 | 870600 |
| 2025-09-18 | 79.72 | $78.09 | 235000 |
| 2025-09-17 | 79.94 | $76.97 | 361514 |
| 2025-09-16 | 80.28 | $77.91 | 306218 |
| 2025-09-15 | 80.53 | $78.93 | 284114 |
| 2025-09-12 | 80.68 | $79.00 | 317300 |
| 2025-09-11 | 80.82 | $81.47 | 343632 |
| 2025-09-10 | 80.74 | $79.17 | 375511 |
| 2025-09-09 | 80.87 | $80.44 | 266546 |
| 2025-09-08 | 80.85 | $81.10 | 292837 |
| 2025-09-05 | 80.76 | $81.05 | 363119 |
| 2025-09-04 | 80.66 | $81.02 | 288100 |
| 2025-09-03 | 80.54 | $80.39 | 193849 |
| 2025-09-02 | 80.49 | $80.81 | 297100 |
| 2025-08-29 | 80.36 | $81.56 | 349240 |
| 2025-08-28 | 80.11 | $81.77 | 251500 |
| 2025-08-27 | 79.80 | $81.95 | 309523 |
| 2025-08-26 | 79.43 | $81.56 | 211000 |
| 2025-08-25 | 79.05 | $81.56 | 215100 |
| 2025-08-22 | 78.65 | $82.94 | 366335 |
| 2025-08-21 | 78.09 | $79.10 | 335500 |
| 2025-08-20 | 77.87 | $79.23 | 328103 |
| 2025-08-19 | 77.64 | $79.40 | 324605 |
| 2025-08-18 | 77.38 | $78.58 | 287600 |
| 2025-08-15 | 77.18 | $78.15 | 498000 |
| 2025-08-14 | 77.00 | $79.45 | 555900 |
| 2025-08-13 | 76.69 | $82.05 | 453402 |
| 2025-08-12 | 76.10 | $78.45 | 289314 |
| 2025-08-11 | 75.84 | $75.79 | 330300 |
| 2025-08-08 | 75.84 | $78.02 | 272000 |
| 2025-08-07 | 75.63 | $77.74 | 447501 |
| 2025-08-06 | 75.46 | $77.84 | 606547 |
| 2025-08-05 | 75.28 | $80.10 | 721200 |
| 2025-08-04 | 74.88 | $73.71 | 582800 |
| 2025-08-01 | 75.10 | $72.00 | 734837 |
| 2025-07-31 | 75.51 | $72.18 | 526146 |
| 2025-07-30 | 75.93 | $72.42 | 458800 |
| 2025-07-29 | 76.36 | $74.57 | 316300 |
| 2025-07-28 | 76.59 | $75.26 | 247136 |
| 2025-07-25 | 76.76 | $76.13 | 362200 |
| 2025-07-24 | 76.85 | $75.47 | 368559 |
| 2025-07-23 | 76.99 | $78.14 | 431900 |
| 2025-07-22 | 76.87 | $77.02 | 287919 |
| 2025-07-21 | 76.85 | $75.03 | 322300 |
| 2025-07-18 | 77.00 | $74.90 | 260400 |
| 2025-07-17 | 77.16 | $76.26 | 313900 |
| 2025-07-16 | 77.18 | $75.71 | 397800 |
| 2025-07-15 | 77.24 | $76.19 | 372789 |
| 2025-07-14 | 77.25 | $77.80 | 271100 |
| 2025-07-11 | 77.10 | $78.44 | 251520 |
| 2025-07-10 | 76.88 | $79.06 | 468100 |
| 2025-07-09 | 76.60 | $78.84 | 257243 |
| 2025-07-08 | 76.33 | $78.38 | 505100 |
| 2025-07-07 | 76.09 | $76.37 | 271300 |
| 2025-07-03 | 76.03 | $78.37 | 156613 |
| 2025-07-02 | 75.77 | $78.93 | 264141 |
| 2025-07-01 | 75.43 | $77.90 | 378000 |
| 2025-06-30 | 75.18 | $75.00 | 432425 |
| 2025-06-27 | 75.20 | $76.45 | 913421 |
| 2025-06-26 | 75.08 | $76.39 | 437306 |
| 2025-06-25 | 74.95 | $75.08 | 352846 |
| 2025-06-24 | 74.95 | $75.51 | 536433 |
| 2025-06-23 | 74.91 | $74.57 | 260416 |
| 2025-06-20 | 74.95 | $73.19 | 655816 |
| 2025-06-18 | 75.12 | $73.09 | 338900 |
| 2025-06-17 | 75.31 | $73.03 | 363400 |
| 2025-06-16 | 75.53 | $74.46 | 280400 |
| 2025-06-13 | 75.61 | $74.72 | 322142 |
| 2025-06-12 | 75.68 | $76.23 | 303300 |
| 2025-06-11 | 75.60 | $77.70 | 277838 |
| 2025-06-10 | 75.37 | $78.16 | 281606 |
| 2025-06-09 | 75.08 | $76.62 | 364837 |
| 2025-06-06 | 74.93 | $75.06 | 398400 |
| 2025-06-05 | 74.93 | $74.95 | 244613 |
| 2025-06-04 | 74.93 | $75.11 | 266638 |
| 2025-06-03 | 74.90 | $75.28 | 312630 |
| 2025-06-02 | 74.86 | $74.03 | 512727 |
| 2025-05-30 | 74.96 | $74.69 | 471600 |
| 2025-05-29 | 75.01 | $75.14 | 276300 |
| 2025-05-28 | 75.04 | $74.38 | 395406 |
| 2025-05-27 | 75.16 | $76.22 | 378943 |
| 2025-05-23 | 75.11 | $73.99 | 450400 |
| 2025-05-22 | 75.30 | $74.05 | 399606 |
| 2025-05-21 | 75.52 | $73.37 | 436026 |
| 2025-05-20 | 75.82 | $75.41 | 584140 |
| 2025-05-19 | 75.94 | $75.70 | 265513 |
| 2025-05-16 | 76.05 | $76.59 | 393126 |
| 2025-05-15 | 76.08 | $75.39 | 420235 |
| 2025-05-14 | 76.23 | $75.31 | 376927 |
| 2025-05-13 | 76.41 | $76.38 | 330551 |
| 2025-05-12 | 76.50 | $76.11 | 595700 |
| 2025-05-09 | 76.63 | $73.97 | 381847 |
| 2025-05-08 | 76.98 | $74.31 | 680828 |
| 2025-05-07 | 77.33 | $73.00 | 1.1M |
| 2025-05-06 | 77.82 | $72.47 | 1.2M |
| 2025-05-05 | 78.37 | $77.50 | 602100 |
| 2025-05-02 | 78.45 | $77.99 | 506147 |
| 2025-05-01 | 78.49 | $77.22 | 599117 |
| 2025-04-30 | 78.64 | $78.54 | 587900 |
| 2025-04-29 | 78.68 | $78.72 | 651117 |
| 2025-04-28 | 78.73 | $78.97 | 348100 |
| 2025-04-25 | 78.78 | $79.20 | 265114 |
| 2025-04-24 | 78.82 | $79.51 | 301600 |
| 2025-04-23 | 78.86 | $78.39 | 294043 |
| 2025-04-22 | 79.02 | $79.26 | 557400 |
| 2025-04-21 | 79.13 | $77.15 | 243329 |
| 2025-04-17 | 79.46 | $78.33 | 338411 |
| 2025-04-16 | 79.70 | $78.32 | 354914 |
| 2025-04-15 | 79.97 | $78.41 | 264400 |
| 2025-04-14 | 80.26 | $79.11 | 403812 |
| 2025-04-11 | 80.51 | $79.47 | 393818 |
| 2025-04-10 | 80.74 | $77.35 | 447000 |
| 2025-04-09 | 81.19 | $80.89 | 629500 |
| 2025-04-08 | 81.31 | $74.80 | 715109 |
| 2025-04-07 | 82.05 | $76.41 | 896500 |
| 2025-04-04 | 82.69 | $78.27 | 702900 |
| 2025-04-03 | 83.18 | $79.84 | 477400 |
| 2025-04-02 | 83.54 | $84.35 | 215357 |
| 2025-04-01 | 83.47 | $84.00 | 343830 |
| 2025-03-31 | 83.41 | $83.14 | 347037 |
| 2025-03-28 | 83.44 | $82.27 | 217800 |
| 2025-03-27 | 83.56 | $84.10 | 310400 |
| 2025-03-26 | 83.51 | $83.57 | 314139 |
| 2025-03-25 | 83.53 | $83.90 | 602423 |
| 2025-03-24 | 83.54 | $84.07 | 262800 |
| 2025-03-21 | 83.53 | $82.21 | 996200 |
| 2025-03-20 | 83.71 | $82.55 | 285500 |
| 2025-03-19 | 83.87 | $84.16 | 345700 |
| 2025-03-18 | 83.90 | $84.42 | 415131 |
| 2025-03-17 | 83.92 | $84.09 | 314100 |
| 2025-03-14 | 83.98 | $83.31 | 370747 |
| 2025-03-13 | 84.13 | $81.62 | 314345 |
| 2025-03-12 | 84.47 | $81.12 | 453725 |
| 2025-03-11 | 84.87 | $84.59 | 569546 |
| 2025-03-10 | 84.95 | $86.53 | 812500 |
| 2025-03-07 | 84.84 | $84.88 | 540100 |
| 2025-03-06 | 84.91 | $84.07 | 324300 |
| 2025-03-05 | 85.06 | $82.91 | 413300 |
| 2025-03-04 | 85.36 | $81.23 | 584300 |
| 2025-03-03 | 85.83 | $81.91 | 505100 |
| 2025-02-28 | 86.25 | $86.00 | 611236 |
| 2025-02-27 | 86.30 | $85.44 | 525600 |
| 2025-02-26 | 86.40 | $86.63 | 481900 |
| 2025-02-25 | 86.40 | $87.00 | 561600 |
| 2025-02-24 | 86.37 | $84.89 | 372200 |
| 2025-02-21 | 86.56 | $84.47 | 629703 |
| 2025-02-20 | 86.81 | $85.51 | 553036 |
| 2025-02-19 | 86.99 | $88.34 | 373046 |
| 2025-02-18 | 86.92 | $88.36 | 473226 |
| 2025-02-14 | 86.86 | $86.60 | 433522 |
| 2025-02-13 | 86.98 | $85.85 | 473000 |
| 2025-02-12 | 87.21 | $85.60 | 461100 |
| 2025-02-11 | 87.47 | $86.00 | 424600 |
| 2025-02-10 | 87.71 | $86.33 | 410000 |
| 2025-02-07 | 87.93 | $86.21 | 484546 |
| 2025-02-06 | 88.16 | $87.88 | 435015 |
| 2025-02-05 | 88.23 | $87.26 | 476700 |
| 2025-02-04 | 88.37 | $88.19 | 692819 |
| 2025-02-03 | 88.43 | $84.87 | 508974 |
| 2025-01-31 | 88.82 | $86.47 | 513211 |
| 2025-01-30 | 89.08 | $87.24 | 366238 |
| 2025-01-29 | 89.28 | $87.49 | 286341 |
| 2025-01-28 | 89.48 | $87.80 | 379744 |
| 2025-01-27 | 89.68 | $88.11 | 466432 |
| 2025-01-24 | 89.86 | $88.31 | 466400 |
| 2025-01-23 | 90.05 | $89.41 | 504000 |
| 2025-01-22 | 90.14 | $91.58 | 283323 |
| 2025-01-21 | 90.03 | $92.51 | 272800 |
| 2025-01-17 | 89.85 | $91.27 | 428700 |
| 2025-01-16 | 89.82 | $90.20 | 268648 |
| 2025-01-15 | 89.96 | $90.98 | 317000 |
| 2025-01-14 | 90.08 | $89.37 | 317500 |
| 2025-01-13 | 90.42 | $89.33 | 307200 |
| 2025-01-10 | 90.84 | $86.71 | 366620 |
| 2025-01-08 | 91.60 | $87.70 | 294120 |
| 2025-01-07 | 92.36 | $88.72 | 333300 |
| 2025-01-06 | 93.09 | $88.73 | 246100 |
| 2025-01-03 | 93.90 | $88.50 | 295180 |
| 2025-01-02 | 94.82 | $88.88 | 275100 |
| 2024-12-31 | 95.81 | $91.31 | 316100 |
| 2024-12-30 | 96.66 | $90.64 | 289320 |
| 2024-12-27 | 97.67 | $91.68 | 251700 |
| 2024-12-26 | 98.67 | $92.74 | 212100 |
| 2024-12-24 | 99.65 | $92.55 | 156800 |
| 2024-12-23 | 100.75 | $92.03 | 392746 |
| 2024-12-20 | 101.99 | $92.39 | 1.5M |
| 2024-12-19 | 103.26 | $92.81 | 520758 |
| 2024-12-18 | 104.57 | $94.97 | 512094 |
| 2024-12-17 | 105.73 | $100.09 | 447127 |
| 2024-12-16 | 106.45 | $101.91 | 238424 |
| 2024-12-13 | 107.03 | $103.38 | 396741 |
| 2024-12-12 | 107.49 | $104.09 | 244266 |
| 2024-12-11 | 107.92 | $105.01 | 315320 |
| 2024-12-10 | 108.30 | $105.92 | 350466 |
| 2024-12-09 | 108.64 | $106.54 | 358102 |
| 2024-12-06 | 108.96 | $105.03 | 340057 |
| 2024-12-05 | 109.48 | $103.66 | 440338 |
| 2024-12-04 | 110.19 | $107.61 | 515325 |
| 2024-12-03 | 110.54 | $110.60 | 270800 |
| 2024-12-02 | 110.60 | $112.42 | 437900 |
| 2024-11-29 | 110.46 | $109.62 | 223914 |
| 2024-11-27 | 110.59 | $109.50 | 386800 |
| 2024-11-26 | 110.73 | $110.59 | 293919 |
| 2024-11-25 | 110.76 | $113.55 | 492500 |
| 2024-11-22 | 110.49 | $110.36 | 398012 |
| 2024-11-21 | 110.52 | $108.67 | 336500 |
| 2024-11-20 | 110.72 | $107.21 | 684336 |
| 2024-11-19 | 111.07 | $107.78 | 313125 |
| 2024-11-18 | 111.38 | $108.82 | 191822 |
| 2024-11-15 | 111.60 | $108.81 | 234281 |
| 2024-11-14 | 111.86 | $109.18 | 340500 |
| 2024-11-13 | 112.11 | $110.95 | 515500 |
| 2024-11-12 | 112.21 | $112.54 | 501800 |
| 2024-11-11 | 112.17 | $116.50 | 654049 |
| 2024-11-08 | 111.74 | $114.99 | 522848 |
| 2024-11-07 | 111.44 | $116.60 | 499039 |
| 2024-11-06 | 110.96 | $117.00 | 765167 |
| 2024-11-05 | 110.41 | $108.86 | 742142 |
| 2024-11-04 | 110.64 | $110.09 | 723322 |
| 2024-11-01 | 110.76 | $109.02 | 599616 |
| 2024-10-31 | 110.99 | $107.83 | 491100 |
| 2024-10-30 | 111.34 | $110.24 | 341840 |
| 2024-10-29 | 111.46 | $108.87 | 469300 |
| 2024-10-28 | 111.72 | $110.26 | 262243 |
| 2024-10-25 | 111.85 | $109.26 | 264720 |
| 2024-10-24 | 112.09 | $110.39 | 293000 |
| 2024-10-23 | 112.22 | $109.19 | 284126 |
| 2024-10-22 | 112.47 | $110.91 | 296451 |
| 2024-10-21 | 112.55 | $112.86 | 215042 |
| 2024-10-18 | 112.42 | $114.60 | 234028 |
| 2024-10-17 | 112.11 | $114.88 | 275900 |
| 2024-10-16 | 111.76 | $116.05 | 264138 |
| 2024-10-15 | 111.25 | $113.41 | 217800 |
| 2024-10-14 | 110.97 | $113.83 | 169700 |
| 2024-10-11 | 110.61 | $112.41 | 153800 |
| 2024-10-10 | 110.35 | $110.77 | 186600 |
| 2024-10-09 | 110.20 | $110.90 | 217900 |
| 2024-10-08 | 110.00 | $110.54 | 219635 |
| 2024-10-07 | 109.78 | $110.80 | 156369 |
| 2024-10-04 | 109.49 | $110.48 | 149500 |
| 2024-10-03 | 109.18 | $108.94 | 171800 |
| 2024-10-02 | 108.97 | $110.59 | 156904 |
| 2024-10-01 | 108.56 | $110.86 | 168300 |
| 2024-09-30 | 108.08 | $111.77 | 289314 |
| 2024-09-27 | 107.48 | $110.83 | 1.9M |
| 2024-09-26 | 106.94 | $111.62 | 235100 |
| 2024-09-25 | 106.28 | $108.29 | 531000 |
| 2024-09-24 | 105.91 | $110.22 | 203411 |
| 2024-09-23 | 105.34 | $109.34 | 325000 |
| 2024-09-20 | 104.82 | $110.27 | 746411 |
| 2024-09-19 | 104.18 | $111.19 | 442614 |
| 2024-09-18 | 103.40 | $107.85 | 261400 |
| 2024-09-17 | 102.89 | $107.42 | 252300 |
| 2024-09-16 | 102.39 | $105.55 | 251935 |
| 2024-09-13 | 102.04 | $104.75 | 189700 |
| 2024-09-12 | 101.74 | $102.61 | 191000 |
| 2024-09-11 | 101.61 | $101.45 | 207500 |
| 2024-09-10 | 101.55 | $100.72 | 292734 |
| 2024-09-09 | 101.54 | $100.60 | 672307 |
| 2024-09-06 | 101.52 | $99.29 | 349909 |
| 2024-09-05 | 101.62 | $99.71 | 267400 |
| 2024-09-04 | 101.66 | $101.24 | 302100 |
| 2024-09-03 | 101.55 | $101.18 | 394700 |
| 2024-08-30 | 101.38 | $105.11 | 320115 |
| 2024-08-29 | 100.77 | $104.26 | 268743 |
| 2024-08-28 | 100.20 | $103.09 | 199047 |
| 2024-08-27 | 99.73 | $103.48 | 403200 |
| 2024-08-26 | 99.20 | $104.67 | 285502 |
| 2024-08-23 | 98.53 | $104.24 | 466660 |
| 2024-08-22 | 97.87 | $101.38 | 627400 |
| 2024-08-21 | 97.46 | $101.02 | 238133 |
| 2024-08-20 | 97.06 | $98.75 | 274200 |
| 2024-08-19 | 96.87 | $100.89 | 311000 |
| 2024-08-16 | 96.46 | $99.26 | 310400 |
| 2024-08-15 | 96.19 | $98.37 | 253400 |
| 2024-08-14 | 96.00 | $95.43 | 344600 |
| 2024-08-13 | 96.10 | $95.04 | 469420 |
| 2024-08-12 | 96.27 | $95.23 | 317703 |
| 2024-08-09 | 96.43 | $96.15 | 403600 |
| 2024-08-08 | 96.49 | $97.23 | 473400 |
| 2024-08-07 | 96.44 | $96.61 | 599212 |
| 2024-08-06 | 96.41 | $101.20 | 1.1M |
| 2024-08-05 | 95.89 | $86.96 | 1.0M |
| 2024-08-02 | 96.73 | $89.91 | 828053 |
| 2024-08-01 | 97.29 | $96.60 | 524200 |
| 2024-07-31 | 97.17 | $100.29 | 475500 |
| 2024-07-30 | 96.65 | $99.24 | 315918 |
| 2024-07-29 | 96.19 | $98.68 | 244300 |
| 2024-07-26 | 95.75 | $97.71 | 226800 |
| 2024-07-25 | 95.38 | $97.17 | 358500 |
| 2024-07-24 | 95.05 | $96.16 | 199935 |
| 2024-07-23 | 94.81 | $97.23 | 267002 |
| 2024-07-22 | 94.46 | $97.55 | 258300 |
| 2024-07-19 | 94.07 | $95.00 | 271321 |
| 2024-07-18 | 93.92 | $97.80 | 223207 |
| 2024-07-17 | 93.51 | $99.53 | 241900 |
| 2024-07-16 | 92.92 | $99.90 | 392031 |
| 2024-07-15 | 92.29 | $96.71 | 458021 |
| 2024-07-12 | 91.97 | $94.99 | 320340 |
| 2024-07-11 | 91.84 | $93.74 | 300500 |
| 2024-07-10 | 91.86 | $90.31 | 294600 |
| 2024-07-09 | 92.24 | $88.24 | 255029 |
| 2024-07-08 | 92.87 | $89.54 | 426000 |
| 2024-07-05 | 93.41 | $88.37 | 377600 |
| 2024-07-03 | 94.11 | $89.81 | 214300 |
| 2024-07-02 | 94.71 | $89.38 | 463054 |
| 2024-07-01 | 95.41 | $89.68 | 614900 |
| 2024-06-28 | 96.14 | $91.89 | 834705 |
| 2024-06-27 | 96.71 | $93.30 | 261343 |
| 2024-06-26 | 97.17 | $94.96 | 355220 |
| 2024-06-25 | 97.50 | $94.49 | 349186 |
| 2024-06-24 | 97.91 | $96.16 | 333846 |
| 2024-06-21 | 98.19 | $95.52 | 940758 |
| 2024-06-20 | 98.55 | $95.48 | 266800 |
| 2024-06-18 | 98.95 | $97.66 | 272500 |
| 2024-06-17 | 99.17 | $96.90 | 256900 |
| 2024-06-14 | 99.48 | $97.00 | 395900 |
| 2024-06-13 | 99.80 | $100.43 | 244800 |
| 2024-06-12 | 99.81 | $100.15 | 391200 |
| 2024-06-11 | 99.85 | $99.20 | 290103 |
| 2024-06-10 | 99.99 | $98.17 | 272131 |
| 2024-06-07 | 100.26 | $97.47 | 361502 |
| 2024-06-06 | 100.61 | $98.26 | 361129 |
| 2024-06-05 | 100.89 | $98.46 | 255800 |
| 2024-06-04 | 101.17 | $98.79 | 325014 |
| 2024-06-03 | 101.41 | $100.40 | 272000 |
| 2024-05-31 | 101.46 | $102.30 | 384100 |
| 2024-05-30 | 101.29 | $101.41 | 285617 |
| 2024-05-29 | 101.17 | $99.78 | 222600 |
| 2024-05-28 | 101.15 | $100.87 | 249300 |
| 2024-05-24 | 101.00 | $102.13 | 277434 |
| 2024-05-23 | 100.69 | $100.83 | 276604 |
| 2024-05-22 | 100.46 | $101.25 | 357948 |
| 2024-05-21 | 100.16 | $101.68 | 314218 |
| 2024-05-20 | 99.77 | $102.77 | 267102 |
| 2024-05-17 | 99.24 | $102.40 | 199100 |
| 2024-05-16 | 98.69 | $101.56 | 279900 |
| 2024-05-15 | 98.17 | $101.66 | 267600 |
| 2024-05-14 | 97.59 | $102.22 | 266400 |
| 2024-05-13 | 96.91 | $102.17 | 263308 |
| 2024-05-10 | 96.20 | $101.91 | 238500 |
| 2024-05-09 | 95.47 | $101.83 | 264815 |
| 2024-05-08 | 94.71 | $101.07 | 425902 |
| 2024-05-07 | 94.01 | $101.07 | 767328 |
| 2024-05-06 | 93.29 | $95.94 | 455723 |
| 2024-05-03 | 93.06 | $94.11 | 229200 |
| 2024-05-02 | 92.99 | $94.22 | 325500 |
| 2024-05-01 | 92.90 | $91.96 | 380845 |
| 2024-04-30 | 93.04 | $91.23 | 282800 |
| 2024-04-29 | 93.25 | $93.45 | 268012 |
| 2024-04-26 | 93.25 | $93.59 | 173821 |
| 2024-04-25 | 93.23 | $93.03 | 193200 |
| 2024-04-24 | 93.25 | $93.40 | 178621 |
| 2024-04-23 | 93.23 | $93.38 | 155443 |
| 2024-04-22 | 93.18 | $92.72 | 216300 |
| 2024-04-19 | 93.19 | $92.01 | 277500 |
| 2024-04-18 | 93.26 | $90.69 | 372107 |
| 2024-04-17 | 93.45 | $91.93 | 271000 |
| 2024-04-16 | 93.50 | $92.69 | 171400 |
| 2024-04-15 | 93.47 | $93.07 | 274300 |
| 2024-04-12 | 93.37 | $93.27 | 200800 |
| 2024-04-11 | 93.22 | $95.40 | 370048 |
| 2024-04-10 | 92.83 | $96.60 | 511700 |
| 2024-04-09 | 92.29 | $98.24 | 541500 |
| 2024-04-08 | 91.54 | $94.25 | 208748 |
| 2024-04-05 | 91.13 | $93.09 | 263300 |
| 2024-04-04 | 90.82 | $91.90 | 208325 |
| 2024-04-03 | 90.58 | $93.64 | 233327 |
| 2024-04-02 | 90.15 | $92.99 | 305800 |
| 2024-04-01 | 89.74 | $92.77 | 246243 |
| 2024-03-28 | 89.32 | $92.20 | 350100 |
| 2024-03-27 | 88.92 | $91.85 | 306908 |
| 2024-03-26 | 88.51 | $89.52 | 251942 |
| 2024-03-25 | 88.30 | $89.52 | 207801 |
| 2024-03-22 | 88.06 | $90.27 | 260132 |
| 2024-03-21 | 87.71 | $90.35 | 260001 |
| 2024-03-20 | 87.31 | $90.33 | 237500 |
| 2024-03-19 | 86.88 | $88.63 | 262227 |
| 2024-03-18 | 86.57 | $88.10 | 305700 |
| 2024-03-15 | 86.29 | $88.02 | 743500 |
| 2024-03-14 | 85.99 | $86.67 | 230800 |
| 2024-03-13 | 85.79 | $87.09 | 321100 |
| 2024-03-12 | 85.52 | $88.02 | 295500 |
| 2024-03-11 | 85.13 | $88.20 | 403234 |
| 2024-03-08 | 84.68 | $87.11 | 259903 |
| 2024-03-07 | 84.30 | $87.93 | 319604 |
| 2024-03-06 | 83.80 | $85.83 | 157200 |
| 2024-03-05 | 83.45 | $85.46 | 256216 |
| 2024-03-04 | 83.07 | $86.54 | 288335 |
| 2024-03-01 | 82.52 | $85.63 | 282372 |
| 2024-02-29 | 82.00 | $84.95 | 297300 |
| 2024-02-28 | 81.48 | $83.68 | 195624 |
| 2024-02-27 | 81.04 | $83.40 | 285304 |
| 2024-02-26 | 80.58 | $82.92 | 259700 |
| 2024-02-23 | 80.12 | $83.09 | 195000 |
| 2024-02-22 | 79.60 | $82.61 | 268500 |
| 2024-02-21 | 79.08 | $82.07 | 239600 |
| 2024-02-20 | 78.58 | $80.70 | 278700 |
| 2024-02-16 | 78.18 | $81.71 | 411747 |
| 2024-02-15 | 77.65 | $83.83 | 419425 |
| 2024-02-14 | 76.87 | $81.22 | 593216 |
| 2024-02-13 | 76.31 | $79.84 | 757900 |
| 2024-02-12 | 75.86 | $81.80 | 329700 |
| 2024-02-09 | 75.19 | $79.85 | 394800 |
| 2024-02-08 | 74.69 | $80.07 | 398708 |
| 2024-02-07 | 74.15 | $77.58 | 448419 |
| 2024-02-06 | 73.85 | $76.73 | 778146 |
| 2024-02-05 | 73.62 | $71.14 | 480325 |
| 2024-02-02 | 73.96 | $72.55 | 407313 |
| 2024-02-01 | 74.19 | $73.18 | 312300 |
| 2024-01-31 | 74.39 | $72.10 | 346820 |
| 2024-01-30 | 74.74 | $73.82 | 193900 |
| 2024-01-29 | 74.97 | $74.60 | 246629 |
| 2024-01-26 | 75.18 | $73.56 | 239936 |
| 2024-01-25 | 75.54 | $73.72 | 262800 |
| 2024-01-24 | 75.95 | $73.11 | 233200 |
| 2024-01-23 | 76.48 | $74.44 | 271001 |
| 2024-01-22 | 76.93 | $75.37 | 171322 |
| 2024-01-19 | 77.33 | $74.78 | 174635 |
| 2024-01-18 | 77.84 | $74.67 | 201817 |
| 2024-01-17 | 78.39 | $73.73 | 169000 |
| 2024-01-16 | 79.06 | $74.40 | 275024 |
| 2024-01-12 | 79.71 | $76.24 | 170300 |
| 2024-01-11 | 80.20 | $76.13 | 294400 |
| 2024-01-10 | 80.71 | $76.82 | 273139 |
| 2024-01-09 | 81.16 | $76.00 | 310201 |
| 2024-01-08 | 81.70 | $77.26 | 306100 |
| 2024-01-05 | 82.12 | $77.51 | 283600 |
| 2024-01-04 | 82.52 | $77.67 | 390421 |
| 2024-01-03 | 82.89 | $78.80 | 271400 |
| 2024-01-02 | 83.15 | $82.96 | 236128 |
| 2023-12-29 | 82.99 | $83.50 | 195631 |
| 2023-12-28 | 82.75 | $85.04 | 155700 |
| 2023-12-27 | 82.31 | $85.85 | 149600 |
| 2023-12-26 | 81.74 | $86.28 | 177700 |
| 2023-12-22 | 81.09 | $85.49 | 207800 |
| 2023-12-21 | 80.48 | $84.97 | 243027 |
| 2023-12-20 | 79.88 | $83.55 | 331811 |
| 2023-12-19 | 79.38 | $84.15 | 267339 |
| 2023-12-18 | 78.80 | $82.57 | 311601 |
| 2023-12-15 | 78.35 | $81.69 | 814038 |
| 2023-12-14 | 77.97 | $81.73 | 382539 |
| 2023-12-13 | 77.57 | $79.91 | 466214 |
| 2023-12-12 | 77.33 | $77.53 | 239100 |
| 2023-12-11 | 77.30 | $78.50 | 307800 |
| 2023-12-08 | 77.16 | $77.78 | 236700 |
| 2023-12-07 | 77.07 | $78.52 | 254820 |
| 2023-12-06 | 76.87 | $77.11 | 332345 |
| 2023-12-05 | 76.78 | $76.06 | 288100 |
| 2023-12-04 | 76.74 | $77.80 | 266200 |
| 2023-12-01 | 76.49 | $77.78 | 331600 |
| 2023-11-30 | 76.18 | $75.90 | 325800 |
| 2023-11-29 | 76.02 | $75.04 | 385707 |
| 2023-11-28 | 75.89 | $75.71 | 413400 |
| 2023-11-27 | 75.65 | $77.18 | 212500 |
| 2023-11-24 | 75.22 | $77.50 | 100522 |
| 2023-11-22 | 74.71 | $77.32 | 179400 |
| 2023-11-21 | 74.16 | $77.77 | 259100 |
| 2023-11-20 | 73.51 | $77.89 | 175504 |
| 2023-11-17 | 72.80 | $78.33 | 324546 |
| 2023-11-16 | 71.99 | $78.34 | 218800 |
| 2023-11-15 | 71.14 | $77.84 | 293500 |
| 2023-11-14 | 70.30 | $78.35 | 368200 |
| 2023-11-13 | 69.37 | $74.08 | 244145 |
| 2023-11-10 | 68.84 | $74.40 | 310430 |
| 2023-11-09 | 68.24 | $72.50 | 274409 |
| 2023-11-08 | 67.82 | $71.33 | 295065 |
| 2023-11-07 | 67.50 | $71.79 | 717300 |
| 2023-11-06 | 67.12 | $66.28 | 474300 |
| 2023-11-03 | 67.28 | $67.90 | 509202 |
| 2023-11-02 | 67.29 | $66.75 | 362809 |
| 2023-11-01 | 67.41 | $66.22 | 307703 |
| 2023-10-31 | 67.59 | $66.48 | 283132 |
| 2023-10-30 | 67.75 | $66.56 | 328500 |
| 2023-10-27 | 67.91 | $65.66 | 255800 |
| 2023-10-26 | 68.17 | $66.27 | 241800 |
| 2023-10-25 | 68.39 | $65.77 | 195100 |
| 2023-10-24 | 68.66 | $66.65 | 196542 |
| 2023-10-23 | 68.86 | $66.64 | 228005 |
| 2023-10-20 | 69.06 | $68.04 | 302741 |
| 2023-10-19 | 69.12 | $68.39 | 273336 |
| 2023-10-18 | 69.15 | $69.66 | 312600 |
| 2023-10-17 | 69.04 | $71.61 | 300803 |
| 2023-10-16 | 68.74 | $70.18 | 216947 |
| 2023-10-13 | 68.58 | $68.67 | 135700 |
| 2023-10-12 | 68.56 | $69.44 | 166242 |
| 2023-10-11 | 68.48 | $70.35 | 157575 |
| 2023-10-10 | 68.30 | $69.39 | 196906 |
| 2023-10-09 | 68.21 | $68.46 | 166600 |
| 2023-10-06 | 68.21 | $68.42 | 220700 |
| 2023-10-05 | 68.23 | $67.46 | 214400 |
| 2023-10-04 | 68.35 | $68.16 | 181045 |
| 2023-10-03 | 68.42 | $67.27 | 187032 |
| 2023-10-02 | 68.60 | $68.04 | 200900 |
| 2023-09-29 | 68.74 | $69.27 | 243142 |
| 2023-09-28 | 68.77 | $69.34 | 270200 |
| 2023-09-27 | 68.82 | $67.85 | 214613 |
| 2023-09-26 | 69.02 | $67.16 | 212317 |
| 2023-09-25 | 69.31 | $68.05 | 218600 |
| 2023-09-22 | 69.52 | $67.00 | 273100 |
| 2023-09-21 | 69.84 | $67.07 | 182600 |
| 2023-09-20 | 70.16 | $68.53 | 194420 |
| 2023-09-19 | 70.35 | $69.21 | 253400 |
| 2023-09-18 | 70.47 | $69.93 | 265113 |
| 2023-09-15 | 70.53 | $69.43 | 840000 |
| 2023-09-14 | 70.63 | $70.35 | 273540 |
| 2023-09-13 | 70.64 | $68.75 | 258014 |
| 2023-09-12 | 70.81 | $69.19 | 217102 |
| 2023-09-11 | 70.94 | $69.44 | 296735 |
| 2023-09-08 | 71.06 | $70.12 | 207641 |
| 2023-09-07 | 71.12 | $70.25 | 291600 |
| 2023-09-06 | 71.17 | $72.36 | 264806 |
| 2023-09-05 | 71.01 | $72.12 | 400400 |
| 2023-09-01 | 70.86 | $74.12 | 230200 |
| 2023-08-31 | 70.49 | $72.46 | 309602 |
| 2023-08-30 | 70.27 | $72.77 | 383727 |
| 2023-08-29 | 70.00 | $71.86 | 221100 |
| 2023-08-28 | 69.82 | $70.31 | 190600 |
| 2023-08-25 | 69.79 | $69.46 | 176900 |
| 2023-08-24 | 69.84 | $69.24 | 223830 |
| 2023-08-23 | 69.91 | $69.45 | 172223 |
| 2023-08-22 | 69.97 | $69.46 | 183500 |
| 2023-08-21 | 70.03 | $69.16 | 328800 |
| 2023-08-18 | 70.11 | $70.13 | 306825 |
| 2023-08-17 | 70.10 | $69.69 | 353748 |
| 2023-08-16 | 70.13 | $68.52 | 272328 |
| 2023-08-15 | 70.27 | $69.72 | 202000 |
| 2023-08-14 | 70.30 | $71.34 | 285600 |
| 2023-08-11 | 70.16 | $71.47 | 296000 |
| 2023-08-10 | 69.99 | $71.12 | 309300 |
| 2023-08-09 | 69.85 | $70.28 | 258400 |
| 2023-08-08 | 69.78 | $70.57 | 565204 |
| 2023-08-07 | 69.68 | $69.34 | 328544 |
| 2023-08-04 | 69.68 | $69.28 | 262513 |
| 2023-08-03 | 69.68 | $69.48 | 320600 |
| 2023-08-02 | 69.64 | $69.88 | 266300 |
| 2023-08-01 | 69.55 | $70.60 | 256900 |
| 2023-07-31 | 69.38 | $71.00 | 384239 |
| 2023-07-28 | 69.14 | $70.09 | 366300 |
| 2023-07-27 | 68.98 | $70.36 | 396700 |
| 2023-07-26 | 68.76 | $69.79 | 214644 |
| 2023-07-25 | 68.58 | $69.82 | 292735 |
| 2023-07-24 | 68.36 | $68.17 | 238300 |
| 2023-07-21 | 68.29 | $69.34 | 226817 |
| 2023-07-20 | 68.08 | $69.18 | 253815 |
| 2023-07-19 | 67.88 | $69.52 | 176109 |
| 2023-07-18 | 67.63 | $69.58 | 262600 |
| 2023-07-17 | 67.37 | $68.58 | 177328 |
| 2023-07-14 | 67.23 | $68.05 | 211600 |
| 2023-07-13 | 67.18 | $69.70 | 221809 |
| 2023-07-12 | 66.99 | $69.23 | 334900 |
| 2023-07-11 | 66.86 | $68.42 | 291743 |
| 2023-07-10 | 66.84 | $67.56 | 235400 |
| 2023-07-07 | 66.93 | $67.22 | 219200 |
| 2023-07-06 | 67.10 | $65.61 | 260300 |
| 2023-07-05 | 67.46 | $66.31 | 242250 |
| 2023-07-03 | 67.78 | $67.69 | 101737 |
| 2023-06-30 | 68.01 | $66.89 | 443300 |
| 2023-06-29 | 68.33 | $66.14 | 368045 |
| 2023-06-28 | 68.73 | $64.86 | 300444 |
| 2023-06-27 | 69.28 | $65.00 | 409243 |
| 2023-06-26 | 69.85 | $64.56 | 298900 |
| 2023-06-23 | 70.48 | $63.92 | 578100 |
| 2023-06-22 | 71.20 | $65.65 | 376345 |
| 2023-06-21 | 71.79 | $66.40 | 451644 |
| 2023-06-20 | 72.33 | $66.79 | 611616 |
| 2023-06-16 | 72.85 | $68.55 | 1.6M |
| 2023-06-15 | 73.21 | $74.62 | 366143 |
| 2023-06-14 | 72.97 | $73.92 | 189700 |
| 2023-06-13 | 72.77 | $75.06 | 266100 |
| 2023-06-12 | 72.43 | $73.36 | 327818 |
| 2023-06-09 | 72.24 | $73.40 | 219300 |
| 2023-06-08 | 72.02 | $74.68 | 179600 |
| 2023-06-07 | 71.65 | $75.74 | 374513 |
| 2023-06-06 | 71.14 | $73.68 | 506900 |
| 2023-06-05 | 70.81 | $73.69 | 325451 |
| 2023-06-02 | 70.48 | $74.68 | 274924 |
| 2023-06-01 | 70.02 | $70.20 | 408040 |
| 2023-05-31 | 69.98 | $68.48 | 547500 |
| 2023-05-30 | 70.10 | $70.31 | 199700 |
| 2023-05-26 | 70.05 | $71.09 | 221036 |
| 2023-05-25 | 69.94 | $69.75 | 208335 |
| 2023-05-24 | 69.95 | $70.04 | 371900 |
| 2023-05-23 | 69.94 | $71.26 | 370510 |
| 2023-05-22 | 69.81 | $72.21 | 328100 |
| 2023-05-19 | 69.61 | $70.91 | 381400 |
| 2023-05-18 | 69.54 | $70.23 | 303036 |
| 2023-05-17 | 69.56 | $69.06 | 292500 |
| 2023-05-16 | 69.72 | $68.39 | 298900 |
| 2023-05-15 | 69.97 | $69.29 | 199627 |
| 2023-05-12 | 70.17 | $69.11 | 324000 |
| 2023-05-11 | 70.41 | $68.93 | 318300 |
| 2023-05-10 | 70.70 | $68.86 | 453005 |
| 2023-05-09 | 71.03 | $68.10 | 534040 |
| 2023-05-08 | 71.46 | $70.55 | 261913 |
| 2023-05-05 | 71.67 | $71.32 | 289300 |
| 2023-05-04 | 71.82 | $69.00 | 415243 |
| 2023-05-03 | 72.22 | $68.46 | 337411 |
| 2023-05-02 | 72.71 | $68.96 | 341027 |
| 2023-05-01 | 73.18 | $70.92 | 204801 |
| 2023-04-28 | 73.50 | $71.76 | 348112 |
| 2023-04-27 | 73.76 | $70.65 | 266406 |
| 2023-04-26 | 74.14 | $70.72 | 249823 |
| 2023-04-25 | 74.54 | $71.31 | 307810 |
| 2023-04-24 | 74.90 | $74.73 | 157700 |
| 2023-04-21 | 74.93 | $73.90 | 260448 |
| 2023-04-20 | 75.03 | $74.52 | 213638 |
| 2023-04-19 | 75.06 | $74.92 | 160100 |
| 2023-04-18 | 75.06 | $74.94 | 151511 |
| 2023-04-17 | 75.05 | $74.89 | 203400 |
| 2023-04-14 | 75.03 | $75.10 | 248432 |
| 2023-04-13 | 74.99 | $76.45 | 218136 |
| 2023-04-12 | 74.80 | $74.60 | 249638 |
| 2023-04-11 | 74.79 | $74.45 | 233600 |
| 2023-04-10 | 74.79 | $74.56 | 255200 |
| 2023-04-06 | 74.78 | $73.69 | 210123 |
| 2023-04-05 | 74.86 | $74.61 | 244900 |
| 2023-04-04 | 74.88 | $75.47 | 394100 |
| 2023-04-03 | 74.84 | $76.74 | 287800 |
| 2023-03-31 | 74.70 | $76.64 | 329922 |
| 2023-03-30 | 74.60 | $76.04 | 173428 |
| 2023-03-29 | 74.59 | $75.74 | 153206 |
| 2023-03-28 | 74.63 | $75.19 | 160027 |
| 2023-03-27 | 74.75 | $74.70 | 248404 |
| 2023-03-24 | 74.93 | $73.34 | 201755 |
| 2023-03-23 | 75.27 | $72.46 | 199600 |
| 2023-03-22 | 75.72 | $72.99 | 279573 |
| 2023-03-21 | 76.14 | $75.56 | 411326 |
| 2023-03-20 | 76.33 | $73.46 | 222400 |
| 2023-03-17 | 76.74 | $71.77 | 555800 |
| 2023-03-16 | 77.36 | $74.13 | 240300 |
| 2023-03-15 | 77.77 | $72.61 | 414229 |
| 2023-03-14 | 78.36 | $75.82 | 477500 |
| 2023-03-13 | 78.66 | $73.59 | 457200 |
| 2023-03-10 | 79.17 | $74.31 | 291000 |
| 2023-03-09 | 79.60 | $76.63 | 257700 |
| 2023-03-08 | 79.80 | $79.29 | 163700 |
| 2023-03-07 | 79.72 | $79.28 | 213800 |
| 2023-03-06 | 79.62 | $81.59 | 303936 |
| 2023-03-03 | 79.27 | $83.66 | 285801 |
| 2023-03-02 | 78.70 | $82.05 | 246628 |
| 2023-03-01 | 78.25 | $81.29 | 260900 |
| 2023-02-28 | 77.85 | $79.53 | 336420 |
| 2023-02-27 | 77.59 | $79.31 | 208800 |
| 2023-02-24 | 77.32 | $78.71 | 294635 |
| 2023-02-23 | 77.09 | $78.12 | 270800 |
| 2023-02-22 | 76.90 | $77.77 | 275200 |
| 2023-02-21 | 76.72 | $77.28 | 347244 |
| 2023-02-17 | 76.57 | $79.93 | 419654 |
| 2023-02-16 | 76.13 | $79.72 | 419712 |
| 2023-02-15 | 75.66 | $79.19 | 394000 |
| 2023-02-14 | 75.21 | $78.56 | 415538 |
| 2023-02-13 | 74.78 | $78.75 | 477220 |
| 2023-02-10 | 74.31 | $74.03 | 499100 |
| 2023-02-09 | 74.28 | $72.68 | 336331 |
| 2023-02-08 | 74.37 | $73.26 | 318300 |
| 2023-02-07 | 74.39 | $74.54 | 363500 |
| 2023-02-06 | 74.27 | $74.70 | 247508 |
| 2023-02-03 | 74.11 | $75.96 | 414800 |
| 2023-02-02 | 73.79 | $77.36 | 308600 |
| 2023-02-01 | 73.28 | $76.69 | 261600 |
| 2023-01-31 | 72.79 | $75.33 | 309523 |
| 2023-01-30 | 72.39 | $73.30 | 268921 |
| 2023-01-27 | 72.15 | $74.07 | 297239 |
| 2023-01-26 | 71.80 | $74.98 | 162028 |
| 2023-01-25 | 71.32 | $73.96 | 245806 |
| 2023-01-24 | 70.91 | $73.51 | 120848 |
| 2023-01-23 | 70.51 | $73.16 | 199300 |
| 2023-01-20 | 70.12 | $72.33 | 274943 |
| 2023-01-19 | 69.79 | $70.24 | 323800 |
| 2023-01-18 | 69.64 | $70.82 | 268646 |
| 2023-01-17 | 69.41 | $72.00 | 182700 |
| 2023-01-13 | 69.05 | $72.52 | 231522 |
| 2023-01-12 | 68.64 | $72.81 | 277700 |
| 2023-01-11 | 68.20 | $71.46 | 372109 |
| 2023-01-10 | 67.89 | $70.48 | 251534 |
| 2023-01-09 | 67.67 | $69.72 | 320400 |
| 2023-01-06 | 67.54 | $69.88 | 275222 |
| 2023-01-05 | 67.40 | $66.54 | 344513 |
| 2023-01-04 | 67.61 | $67.39 | 342423 |
| 2023-01-03 | 67.76 | $65.68 | 271716 |
| 2022-12-30 | 68.11 | $66.84 | 199613 |
| 2022-12-29 | 68.40 | $67.21 | 182807 |
| 2022-12-28 | 68.67 | $66.15 | 233800 |
| 2022-12-27 | 69.08 | $67.21 | 233136 |
| 2022-12-23 | 69.41 | $67.25 | 163300 |
| 2022-12-22 | 69.78 | $66.57 | 246542 |
| 2022-12-21 | 70.24 | $68.52 | 294832 |
| 2022-12-20 | 70.54 | $67.24 | 270902 |
| 2022-12-19 | 70.98 | $66.29 | 251036 |
| 2022-12-16 | 71.55 | $67.02 | 1.4M |
| 2022-12-15 | 72.06 | $68.43 | 446400 |
| 2022-12-14 | 72.45 | $71.23 | 535610 |
| 2022-12-13 | 72.58 | $72.93 | 559726 |
| 2022-12-12 | 72.55 | $70.93 | 418900 |
| 2022-12-09 | 72.72 | $71.29 | 290600 |
| 2022-12-08 | 72.87 | $72.29 | 238500 |
| 2022-12-07 | 72.89 | $71.44 | 278000 |
| 2022-12-06 | 72.98 | $71.44 | 281911 |
| 2022-12-05 | 73.09 | $73.35 | 241200 |
| 2022-12-02 | 73.04 | $75.02 | 204729 |
| 2022-12-01 | 72.80 | $73.95 | 215000 |
| 2022-11-30 | 72.66 | $73.62 | 323537 |
| 2022-11-29 | 72.55 | $72.91 | 218100 |
| 2022-11-28 | 72.50 | $72.27 | 307725 |
| 2022-11-25 | 72.52 | $74.57 | 112600 |
| 2022-11-23 | 72.31 | $73.80 | 229138 |
| 2022-11-22 | 72.17 | $73.68 | 454506 |
| 2022-11-21 | 72.03 | $71.51 | 284123 |
| 2022-11-18 | 72.08 | $72.23 | 288500 |
| 2022-11-17 | 72.05 | $70.65 | 311700 |
| 2022-11-16 | 72.16 | $71.54 | 530948 |
| 2022-11-15 | 72.17 | $72.75 | 315400 |
| 2022-11-14 | 72.04 | $72.92 | 332139 |
| 2022-11-11 | 71.86 | $73.84 | 423700 |
| 2022-11-10 | 71.54 | $72.72 | 382300 |
| 2022-11-09 | 71.29 | $65.32 | 502200 |
| 2022-11-08 | 71.74 | $70.07 | 515119 |
| 2022-11-07 | 71.69 | $76.56 | 455022 |
| 2022-11-04 | 70.97 | $75.40 | 345311 |
| 2022-11-03 | 70.30 | $70.99 | 237600 |
| 2022-11-02 | 70.02 | $71.44 | 295500 |
| 2022-11-01 | 69.66 | $73.29 | 255730 |
| 2022-10-31 | 69.10 | $73.48 | 290600 |
| 2022-10-28 | 68.49 | $72.79 | 242428 |
| 2022-10-27 | 67.90 | $72.40 | 246500 |
| 2022-10-26 | 67.30 | $72.01 | 205821 |
| 2022-10-25 | 66.71 | $71.59 | 237001 |
| 2022-10-24 | 66.13 | $69.77 | 206700 |
| 2022-10-21 | 65.69 | $69.74 | 300800 |
| 2022-10-20 | 65.24 | $67.04 | 294000 |
| 2022-10-19 | 65.06 | $67.39 | 360113 |
| 2022-10-18 | 64.84 | $68.83 | 308500 |
| 2022-10-17 | 64.50 | $66.23 | 376913 |
| 2022-10-14 | 64.42 | $63.40 | 232200 |
| 2022-10-13 | 64.65 | $64.70 | 322900 |
| 2022-10-12 | 64.80 | $62.40 | 320800 |
| 2022-10-11 | 65.22 | $62.73 | 276600 |
| 2022-10-10 | 65.65 | $64.09 | 312335 |
| 2022-10-07 | 66.01 | $62.63 | 442100 |
| 2022-10-06 | 66.56 | $64.36 | 444900 |
| 2022-10-05 | 66.97 | $65.49 | 611141 |
| 2022-10-04 | 67.31 | $66.87 | 629800 |
| 2022-10-03 | 67.52 | $66.10 | 328800 |
| 2022-09-30 | 67.82 | $63.89 | 284403 |
| 2022-09-29 | 68.37 | $63.93 | 399643 |
| 2022-09-28 | 68.95 | $65.66 | 531212 |
| 2022-09-27 | 69.40 | $63.57 | 641226 |
| 2022-09-26 | 70.10 | $65.30 | 297103 |
| 2022-09-23 | 70.68 | $65.64 | 336900 |
| 2022-09-22 | 71.29 | $68.13 | 284422 |
| 2022-09-21 | 71.70 | $68.87 | 242700 |
| 2022-09-20 | 72.06 | $69.69 | 302230 |
| 2022-09-19 | 72.35 | $72.42 | 332627 |
| 2022-09-16 | 72.39 | $69.70 | 1.5M |
| 2022-09-15 | 72.73 | $73.04 | 512900 |
| 2022-09-14 | 72.77 | $73.55 | 578300 |
| 2022-09-13 | 72.78 | $73.16 | 538545 |
| 2022-09-12 | 72.84 | $74.91 | 227300 |
| 2022-09-09 | 72.75 | $73.26 | 269800 |
| 2022-09-08 | 72.82 | $71.20 | 220300 |
| 2022-09-07 | 73.09 | $70.68 | 289726 |
| 2022-09-06 | 73.41 | $69.23 | 245500 |
| 2022-09-02 | 73.88 | $69.84 | 189000 |
| 2022-09-01 | 74.31 | $70.54 | 315306 |
| 2022-08-31 | 74.68 | $71.97 | 203100 |
| 2022-08-30 | 74.92 | $73.02 | 223300 |
| 2022-08-29 | 75.06 | $74.98 | 248538 |
| 2022-08-26 | 75.01 | $74.95 | 195500 |
| 2022-08-25 | 74.96 | $77.46 | 281100 |
| 2022-08-24 | 74.66 | $74.91 | 252000 |
| 2022-08-23 | 74.58 | $74.30 | 353736 |
| 2022-08-22 | 74.53 | $71.85 | 353702 |
| 2022-08-19 | 74.72 | $74.96 | 305521 |
| 2022-08-18 | 74.58 | $77.33 | 335900 |
| 2022-08-17 | 74.19 | $76.72 | 260746 |
| 2022-08-16 | 73.81 | $78.17 | 278000 |
| 2022-08-15 | 73.24 | $76.75 | 272433 |
| 2022-08-12 | 72.75 | $76.27 | 270134 |
| 2022-08-11 | 72.25 | $74.45 | 338500 |
| 2022-08-10 | 71.87 | $72.50 | 311816 |
| 2022-08-09 | 71.64 | $70.28 | 552700 |
| 2022-08-08 | 71.59 | $72.74 | 457724 |
| 2022-08-05 | 71.28 | $71.95 | 284541 |
| 2022-08-04 | 71.01 | $73.05 | 209000 |
| 2022-08-03 | 70.61 | $73.58 | 233400 |
| 2022-08-02 | 70.10 | $72.92 | 216010 |
| 2022-08-01 | 69.61 | $74.48 | 281900 |
| 2022-07-29 | 68.93 | $74.26 | 403600 |
| 2022-07-28 | 68.22 | $73.04 | 336933 |
| 2022-07-27 | 67.58 | $71.50 | 300000 |
| 2022-07-26 | 67.05 | $69.92 | 189200 |
| 2022-07-25 | 66.65 | $71.28 | 299031 |
| 2022-07-22 | 66.10 | $69.69 | 452343 |
| 2022-07-21 | 65.65 | $69.93 | 345720 |
| 2022-07-20 | 65.15 | $68.35 | 390139 |
| 2022-07-19 | 64.77 | $67.41 | 271028 |
| 2022-07-18 | 64.45 | $64.35 | 282700 |
| 2022-07-15 | 64.40 | $64.42 | 255110 |
| 2022-07-14 | 64.36 | $63.34 | 262708 |
| 2022-07-13 | 64.45 | $64.96 | 197800 |
| 2022-07-12 | 64.40 | $65.34 | 175104 |
| 2022-07-11 | 64.35 | $65.26 | 171820 |
| 2022-07-08 | 64.35 | $65.92 | 296400 |
| 2022-07-07 | 64.33 | $65.71 | 280800 |
| 2022-07-06 | 64.39 | $63.41 | 335013 |
| 2022-07-05 | 64.74 | $63.17 | 276814 |
| 2022-07-01 | 65.17 | $64.67 | 380503 |
| 2022-06-30 | 65.52 | $63.79 | 401000 |
| 2022-06-29 | 66.01 | $63.71 | 309300 |
| 2022-06-28 | 66.56 | $64.86 | 382700 |
| 2022-06-27 | 67.06 | $65.75 | 314312 |
| 2022-06-24 | 67.50 | $65.14 | 901721 |
| 2022-06-23 | 68.03 | $60.56 | 416717 |
| 2022-06-22 | 69.04 | $62.27 | 364631 |
| 2022-06-21 | 69.93 | $62.80 | 372628 |
| 2022-06-17 | 70.79 | $61.51 | 755100 |
| 2022-06-16 | 71.81 | $61.05 | 441828 |
| 2022-06-15 | 72.93 | $67.60 | 304000 |
| 2022-06-14 | 73.44 | $67.27 | 450513 |
| 2022-06-13 | 74.00 | $68.73 | 805215 |
| 2022-06-10 | 74.41 | $72.81 | 627300 |
| 2022-06-09 | 74.39 | $74.33 | 295000 |
| 2022-06-08 | 74.19 | $75.87 | 388620 |
| 2022-06-07 | 73.78 | $77.58 | 489565 |
| 2022-06-06 | 73.16 | $78.03 | 666443 |
| 2022-06-03 | 72.44 | $75.69 | 351204 |
| 2022-06-02 | 71.91 | $77.99 | 664835 |
| 2022-06-01 | 71.12 | $74.11 | 409831 |
| 2022-05-31 | 70.69 | $75.61 | 828322 |
| 2022-05-27 | 70.07 | $77.14 | 583984 |
| 2022-05-26 | 69.24 | $72.39 | 424300 |
| 2022-05-25 | 68.85 | $70.71 | 258830 |
| 2022-05-24 | 68.58 | $69.73 | 340226 |
| 2022-05-23 | 68.40 | $70.03 | 269926 |
| 2022-05-20 | 68.17 | $69.24 | 272713 |
| 2022-05-19 | 68.01 | $69.75 | 534400 |
| 2022-05-18 | 67.80 | $70.58 | 383933 |
| 2022-05-17 | 67.51 | $72.28 | 292300 |
| 2022-05-16 | 67.05 | $68.81 | 492332 |
| 2022-05-13 | 66.91 | $67.76 | 319948 |
| 2022-05-12 | 66.87 | $65.36 | 303800 |
| 2022-05-11 | 67.06 | $65.08 | 378400 |
| 2022-05-10 | 67.29 | $64.57 | 470000 |
| 2022-05-09 | 67.57 | $65.71 | 448200 |
| 2022-05-06 | 67.74 | $66.96 | 351900 |
| 2022-05-05 | 67.78 | $68.68 | 501600 |
| 2022-05-04 | 67.64 | $70.77 | 748700 |
| 2022-05-03 | 67.28 | $69.55 | 778729 |
| 2022-05-02 | 67.02 | $66.27 | 505000 |
| 2022-04-29 | 67.09 | $65.85 | 388800 |
| 2022-04-28 | 67.21 | $66.57 | 304416 |
| 2022-04-27 | 67.27 | $66.02 | 479725 |
| 2022-04-26 | 67.42 | $65.80 | 498600 |
| 2022-04-25 | 67.61 | $66.73 | 664000 |
| 2022-04-22 | 67.72 | $67.65 | 322817 |
| 2022-04-21 | 67.76 | $70.25 | 375227 |
| 2022-04-20 | 67.55 | $70.75 | 281464 |
| 2022-04-19 | 67.28 | $69.26 | 253910 |
| 2022-04-18 | 67.16 | $67.42 | 382100 |
| 2022-04-14 | 67.23 | $67.11 | 335302 |
| 2022-04-13 | 67.35 | $67.31 | 273000 |
| 2022-04-12 | 67.46 | $65.82 | 308330 |
| 2022-04-11 | 67.74 | $65.70 | 375100 |
| 2022-04-08 | 68.05 | $65.35 | 407804 |
| 2022-04-07 | 68.42 | $64.85 | 752926 |
| 2022-04-06 | 68.87 | $64.79 | 410300 |
| 2022-04-05 | 69.35 | $66.08 | 558000 |
| 2022-04-04 | 69.73 | $68.07 | 416200 |
| 2022-04-01 | 69.91 | $68.04 | 530937 |
| 2022-03-31 | 70.12 | $68.41 | 515500 |
| 2022-03-30 | 70.31 | $70.07 | 256041 |
| 2022-03-29 | 70.36 | $71.11 | 402045 |
| 2022-03-28 | 70.31 | $70.90 | 306900 |
| 2022-03-25 | 70.29 | $70.24 | 270121 |
| 2022-03-24 | 70.36 | $69.31 | 232200 |
| 2022-03-23 | 70.53 | $69.07 | 296200 |
| 2022-03-22 | 70.73 | $69.50 | 729200 |
| 2022-03-21 | 70.91 | $70.85 | 451231 |
| 2022-03-18 | 70.97 | $70.77 | 694129 |
| 2022-03-17 | 71.06 | $70.83 | 329039 |
| 2022-03-16 | 71.15 | $70.80 | 589508 |
| 2022-03-15 | 71.26 | $69.90 | 323539 |
| 2022-03-14 | 71.46 | $70.69 | 333200 |
| 2022-03-11 | 71.57 | $70.14 | 546336 |
| 2022-03-10 | 71.74 | $71.76 | 492600 |
| 2022-03-09 | 71.74 | $71.02 | 441419 |
| 2022-03-08 | 71.79 | $68.76 | 509935 |
| 2022-03-07 | 72.04 | $67.99 | 482000 |
| 2022-03-04 | 72.33 | $71.89 | 385700 |
| 2022-03-03 | 72.21 | $72.67 | 624700 |
| 2022-03-02 | 71.97 | $73.23 | 441540 |
| 2022-03-01 | 71.62 | $72.00 | 543613 |
| 2022-02-28 | 71.31 | $73.16 | 647400 |
| 2022-02-25 | 70.81 | $74.07 | 432900 |
| 2022-02-24 | 70.12 | $72.10 | 555700 |
| 2022-02-23 | 69.54 | $71.97 | 549800 |
| 2022-02-22 | 68.90 | $72.62 | 468000 |
| 2022-02-18 | 68.11 | $74.10 | 524500 |
| 2022-02-17 | 67.09 | $73.71 | 484400 |
| 2022-02-16 | 66.03 | $74.51 | 691552 |
| 2022-02-15 | 64.81 | $72.75 | 597400 |
| 2022-02-14 | 63.70 | $69.72 | 529232 |
| 2022-02-11 | 62.84 | $69.41 | 630500 |
| 2022-02-10 | 61.96 | $70.10 | 1.5M |
| 2022-02-09 | 60.96 | $69.26 | 783127 |
| 2022-02-08 | 59.99 | $68.22 | 990414 |
| 2022-02-07 | 59.07 | $63.81 | 629000 |
| 2022-02-04 | 58.55 | $62.45 | 440200 |
| 2022-02-03 | 58.14 | $62.13 | 493000 |
| 2022-02-02 | 57.73 | $63.50 | 993340 |
| 2022-02-01 | 57.18 | $62.19 | 1.2M |
| 2022-01-31 | 56.72 | $54.99 | 439613 |
| 2022-01-28 | 56.96 | $55.62 | 473300 |
| 2022-01-27 | 57.13 | $54.25 | 251900 |
| 2022-01-26 | 57.44 | $54.70 | 323500 |
| 2022-01-25 | 57.72 | $55.50 | 373935 |
| 2022-01-24 | 57.91 | $55.82 | 441649 |
| 2022-01-21 | 58.08 | $55.63 | 307232 |
| 2022-01-20 | 58.25 | $56.41 | 225833 |
| 2022-01-19 | 58.33 | $58.08 | 275400 |
| 2022-01-18 | 58.23 | $60.04 | 374200 |
| 2022-01-14 | 57.91 | $61.06 | 254139 |
| 2022-01-13 | 57.46 | $59.87 | 329800 |
| 2022-01-12 | 57.11 | $58.84 | 302918 |
| 2022-01-11 | 56.83 | $58.80 | 231627 |
| 2022-01-10 | 56.54 | $58.20 | 375800 |
| 2022-01-07 | 56.30 | $58.51 | 360800 |
| 2022-01-06 | 56.02 | $57.99 | 315800 |
| 2022-01-05 | 55.78 | $57.98 | 377732 |
| 2022-01-04 | 55.53 | $58.47 | 338709 |
| 2022-01-03 | 55.22 | $57.10 | 266200 |
| 2021-12-31 | 55.03 | $56.20 | 193450 |
| 2021-12-30 | 54.92 | $55.50 | 138105 |
| 2021-12-29 | 54.85 | $55.94 | 124746 |
| 2021-12-28 | 54.73 | $55.58 | 191600 |
| 2021-12-27 | 54.63 | $55.56 | 164500 |
| 2021-12-23 | 54.53 | $54.58 | 160029 |
| 2021-12-22 | 54.55 | $54.07 | 195300 |
| 2021-12-21 | 54.64 | $53.50 | 184700 |
| 2021-12-20 | 54.82 | $51.91 | 293135 |
| 2021-12-17 | 55.18 | $53.76 | 594386 |
| 2021-12-16 | 55.39 | $54.99 | 343200 |
| 2021-12-15 | 55.50 | $55.68 | 307000 |
| 2021-12-14 | 55.55 | $55.08 | 419607 |
| 2021-12-13 | 55.68 | $54.78 | 315513 |
| 2021-12-10 | 55.85 | $56.15 | 241817 |
| 2021-12-09 | 55.91 | $55.80 | 253400 |
| 2021-12-08 | 56.00 | $56.40 | 229501 |
| 2021-12-07 | 56.04 | $56.06 | 315000 |
| 2021-12-06 | 56.12 | $56.00 | 312400 |
| 2021-12-03 | 56.22 | $55.46 | 582535 |
| 2021-12-02 | 56.38 | $53.48 | 249400 |
| 2021-12-01 | 56.74 | $50.97 | 356700 |
| 2021-11-30 | 57.36 | $52.48 | 351146 |
| 2021-11-29 | 57.85 | $54.39 | 311130 |
| 2021-11-26 | 58.15 | $55.83 | 303017 |
| 2021-11-24 | 58.30 | $58.34 | 221501 |
| 2021-11-23 | 58.19 | $59.66 | 571324 |
| 2021-11-22 | 57.92 | $59.68 | 355728 |
| 2021-11-19 | 57.63 | $59.26 | 307010 |
| 2021-11-18 | 57.35 | $58.89 | 289600 |
| 2021-11-17 | 57.08 | $58.32 | 321736 |
| 2021-11-16 | 56.84 | $58.00 | 358227 |
| 2021-11-15 | 56.61 | $58.38 | 304508 |
| 2021-11-12 | 56.33 | $58.27 | 252940 |
| 2021-11-11 | 56.02 | $58.05 | 311031 |
| 2021-11-10 | 55.72 | $57.12 | 417100 |
| 2021-11-09 | 55.47 | $57.53 | 451700 |
| 2021-11-08 | 55.16 | $59.07 | 341212 |
| 2021-11-05 | 54.67 | $58.28 | 220515 |
| 2021-11-04 | 54.22 | $56.01 | 257000 |
| 2021-11-03 | 53.97 | $56.77 | 243700 |
| 2021-11-02 | 53.62 | $55.61 | 185608 |
| 2021-11-01 | 53.36 | $54.53 | 174313 |
| 2021-10-29 | 53.19 | $53.35 | 225010 |
| 2021-10-28 | 53.12 | $53.50 | 114001 |
| 2021-10-27 | 53.02 | $52.36 | 150000 |
| 2021-10-26 | 53.03 | $54.26 | 160426 |
| 2021-10-25 | 52.84 | $54.42 | 156413 |
| 2021-10-22 | 52.62 | $53.69 | 180549 |
| 2021-10-21 | 52.45 | $53.79 | 182208 |
| 2021-10-20 | 52.25 | $53.83 | 146500 |
| 2021-10-19 | 52.03 | $53.27 | 198343 |
| 2021-10-18 | 51.83 | $53.30 | 170900 |
| 2021-10-15 | 51.61 | $53.11 | 276400 |
| 2021-10-14 | 51.39 | $52.83 | 204441 |
| 2021-10-13 | 51.19 | $51.50 | 202044 |
| 2021-10-12 | 51.11 | $51.80 | 176818 |
| 2021-10-11 | 51.00 | $51.78 | 130335 |
| 2021-10-08 | 50.88 | $51.77 | 143400 |
| 2021-10-07 | 50.76 | $52.34 | 283600 |
| 2021-10-06 | 50.58 | $50.96 | 224900 |
| 2021-10-05 | 50.53 | $51.38 | 276346 |
| 2021-10-04 | 50.45 | $51.21 | 219234 |
| 2021-10-01 | 50.39 | $51.69 | 282600 |
| 2021-09-30 | 50.30 | $50.12 | 307636 |
| 2021-09-29 | 50.37 | $51.47 | 277100 |
| 2021-09-28 | 50.32 | $50.75 | 157600 |
| 2021-09-27 | 50.35 | $51.35 | 193500 |
| 2021-09-24 | 50.35 | $50.05 | 146400 |
| 2021-09-23 | 50.48 | $50.25 | 207015 |
| 2021-09-22 | 50.61 | $48.56 | 230747 |
| 2021-09-21 | 50.93 | $48.11 | 203415 |
| 2021-09-20 | 51.32 | $48.63 | 313900 |
| 2021-09-17 | 51.67 | $49.88 | 806900 |
| 2021-09-16 | 51.92 | $50.44 | 212536 |
| 2021-09-15 | 52.13 | $51.02 | 282901 |
| 2021-09-14 | 52.30 | $49.85 | 275200 |
| 2021-09-13 | 52.60 | $50.86 | 243910 |
| 2021-09-10 | 52.84 | $50.60 | 308035 |
| 2021-09-09 | 53.12 | $51.85 | 296900 |
| 2021-09-08 | 53.29 | $51.38 | 282000 |
| 2021-09-07 | 53.53 | $52.60 | 291300 |
| 2021-09-03 | 53.66 | $52.64 | 232600 |
| 2021-09-02 | 53.78 | $53.66 | 370609 |
| 2021-09-01 | 53.81 | $53.20 | 199100 |
| 2021-08-31 | 53.88 | $53.40 | 251527 |
| 2021-08-30 | 53.95 | $54.00 | 148535 |
| 2021-08-27 | 53.96 | $55.04 | 316497 |
| 2021-08-26 | 53.86 | $52.83 | 205800 |
| 2021-08-25 | 53.99 | $54.38 | 215300 |
| 2021-08-24 | 53.97 | $53.77 | 207100 |
| 2021-08-23 | 54.01 | $53.20 | 198300 |
| 2021-08-20 | 54.11 | $52.13 | 201000 |
| 2021-08-19 | 54.31 | $52.06 | 213700 |
| 2021-08-18 | 54.53 | $54.39 | 535044 |
| 2021-08-17 | 54.51 | $54.50 | 310623 |
| 2021-08-16 | 54.46 | $54.99 | 273102 |
| 2021-08-13 | 54.36 | $55.28 | 165600 |
| 2021-08-12 | 54.22 | $55.50 | 232339 |
| 2021-08-11 | 54.06 | $55.54 | 320533 |
| 2021-08-10 | 53.91 | $54.08 | 661100 |
| 2021-08-09 | 53.91 | $53.72 | 273341 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
87.76
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.33
Average
76.66
Maximum
114.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 87.76 | $87.55 | 515854 |
| 2026-08-05 | 87.82 | $84.54 | 843880 |
| 2026-08-04 | 88.53 | $81.96 | 1.5M |
| 2026-08-03 | 89.90 | $89.58 | 550900 |
| 2026-07-31 | 89.88 | $88.02 | 454531 |
| 2026-07-30 | 90.18 | $88.23 | 596200 |
| 2026-07-29 | 90.48 | $91.53 | 376873 |
| 2026-07-28 | 90.13 | $91.05 | 256800 |
| 2026-07-27 | 89.81 | $89.37 | 324626 |
| 2026-07-24 | 89.79 | $90.15 | 206300 |
| 2026-07-23 | 89.60 | $89.11 | 307300 |
| 2026-07-22 | 89.59 | $89.58 | 454931 |
| 2026-07-21 | 89.47 | $88.87 | 515688 |
| 2026-07-20 | 89.48 | $88.89 | 337010 |
| 2026-07-17 | 89.47 | $90.39 | 311200 |
| 2026-07-16 | 89.15 | $91.38 | 299500 |
| 2026-07-15 | 88.56 | $89.84 | 325836 |
| 2026-07-14 | 88.19 | $87.74 | 439600 |
| 2026-07-13 | 88.20 | $87.84 | 316315 |
| 2026-07-10 | 88.19 | $87.32 | 372613 |
| 2026-07-09 | 88.28 | $85.52 | 496400 |
| 2026-07-08 | 88.76 | $82.90 | 986115 |
| 2026-07-07 | 89.86 | $87.41 | 453317 |
| 2026-07-06 | 90.18 | $87.60 | 343400 |
| 2026-07-02 | 90.50 | $86.35 | 397900 |
| 2026-07-01 | 91.12 | $86.70 | 431472 |
| 2026-06-30 | 91.76 | $90.82 | 519905 |
| 2026-06-29 | 91.61 | $90.36 | 755141 |
| 2026-06-26 | 91.51 | $93.40 | 2.5M |
| 2026-06-25 | 90.74 | $93.09 | 486544 |
| 2026-06-24 | 89.90 | $91.89 | 767000 |
| 2026-06-23 | 89.15 | $87.49 | 485122 |
| 2026-06-22 | 89.20 | $90.70 | 848537 |
| 2026-06-18 | 88.56 | $91.80 | 1.5M |
| 2026-06-17 | 87.57 | $88.45 | 416000 |
| 2026-06-16 | 87.12 | $88.31 | 593700 |
| 2026-06-15 | 86.61 | $89.21 | 610945 |
| 2026-06-12 | 85.81 | $87.65 | 463264 |
| 2026-06-11 | 85.21 | $85.46 | 374017 |
| 2026-06-10 | 84.96 | $83.03 | 499834 |
| 2026-06-09 | 85.17 | $84.39 | 703848 |
| 2026-06-08 | 85.12 | $82.92 | 606347 |
| 2026-06-05 | 85.36 | $80.88 | 424353 |
| 2026-06-04 | 86.05 | $83.04 | 479673 |
| 2026-06-03 | 86.39 | $85.27 | 545959 |
| 2026-06-02 | 86.30 | $87.30 | 444028 |
| 2026-06-01 | 85.74 | $86.72 | 401637 |
| 2026-05-29 | 85.20 | $87.51 | 550390 |
| 2026-05-28 | 84.39 | $87.71 | 597516 |
| 2026-05-27 | 83.40 | $86.12 | 777696 |
| 2026-05-26 | 82.57 | $84.73 | 547876 |
| 2026-05-22 | 81.88 | $83.41 | 492494 |
| 2026-05-21 | 81.36 | $78.34 | 418038 |
| 2026-05-20 | 81.80 | $78.25 | 379700 |
| 2026-05-19 | 82.33 | $78.60 | 308800 |
| 2026-05-18 | 82.85 | $81.93 | 471304 |
| 2026-05-15 | 82.74 | $81.00 | 445300 |
| 2026-05-14 | 82.80 | $82.09 | 310600 |
| 2026-05-13 | 82.61 | $82.90 | 354900 |
| 2026-05-12 | 82.21 | $84.53 | 347902 |
| 2026-05-11 | 81.39 | $84.55 | 550602 |
| 2026-05-08 | 80.41 | $85.68 | 568653 |
| 2026-05-07 | 79.03 | $81.28 | 516529 |
| 2026-05-06 | 78.33 | $82.41 | 758762 |
| 2026-05-05 | 77.28 | $78.93 | 500537 |
| 2026-05-04 | 76.79 | $75.85 | 343921 |
| 2026-05-01 | 76.86 | $77.33 | 300870 |
| 2026-04-30 | 76.62 | $76.96 | 317906 |
| 2026-04-29 | 76.41 | $75.76 | 319600 |
| 2026-04-28 | 76.42 | $76.86 | 247921 |
| 2026-04-27 | 76.19 | $77.26 | 281511 |
| 2026-04-24 | 75.83 | $76.85 | 248198 |
| 2026-04-23 | 75.49 | $76.29 | 297258 |
| 2026-04-22 | 75.22 | $75.41 | 270982 |
| 2026-04-21 | 75.07 | $76.02 | 338700 |
| 2026-04-20 | 74.78 | $75.51 | 293400 |
| 2026-04-17 | 74.53 | $74.43 | 355342 |
| 2026-04-16 | 74.47 | $73.42 | 303837 |
| 2026-04-15 | 74.61 | $73.32 | 346936 |
| 2026-04-14 | 74.79 | $74.57 | 355949 |
| 2026-04-13 | 74.73 | $74.52 | 312869 |
| 2026-04-10 | 74.67 | $74.62 | 367600 |
| 2026-04-09 | 74.57 | $74.68 | 264802 |
| 2026-04-08 | 74.43 | $76.35 | 498600 |
| 2026-04-07 | 73.91 | $74.85 | 285677 |
| 2026-04-06 | 73.63 | $74.40 | 297818 |
| 2026-04-02 | 73.38 | $75.93 | 342740 |
| 2026-04-01 | 72.78 | $75.29 | 360925 |
| 2026-03-31 | 72.20 | $75.31 | 591007 |
| 2026-03-30 | 71.53 | $75.51 | 405100 |
| 2026-03-27 | 70.72 | $74.11 | 280800 |
| 2026-03-26 | 70.06 | $73.86 | 313830 |
| 2026-03-25 | 69.37 | $72.74 | 250325 |
| 2026-03-24 | 68.80 | $70.71 | 360186 |
| 2026-03-23 | 68.58 | $68.46 | 392824 |
| 2026-03-20 | 68.80 | $67.82 | 964007 |
| 2026-03-19 | 69.21 | $68.59 | 513927 |
| 2026-03-18 | 69.53 | $67.93 | 511300 |
| 2026-03-17 | 70.05 | $68.98 | 423700 |
| 2026-03-16 | 70.44 | $68.64 | 359948 |
| 2026-03-13 | 70.97 | $69.49 | 475502 |
| 2026-03-12 | 71.42 | $68.89 | 492830 |
| 2026-03-11 | 72.06 | $67.76 | 435900 |
| 2026-03-10 | 73.06 | $68.74 | 450041 |
| 2026-03-09 | 74.01 | $69.78 | 450100 |
| 2026-03-06 | 74.89 | $70.02 | 561100 |
| 2026-03-05 | 75.86 | $74.02 | 454800 |
| 2026-03-04 | 76.14 | $74.87 | 441600 |
| 2026-03-03 | 76.28 | $74.40 | 473921 |
| 2026-03-02 | 76.54 | $76.26 | 403533 |
| 2026-02-27 | 76.43 | $76.14 | 339537 |
| 2026-02-26 | 76.33 | $75.81 | 386922 |
| 2026-02-25 | 76.27 | $75.87 | 289021 |
| 2026-02-24 | 76.18 | $75.75 | 352330 |
| 2026-02-23 | 76.09 | $74.58 | 334801 |
| 2026-02-20 | 76.22 | $75.62 | 539817 |
| 2026-02-19 | 76.15 | $74.91 | 384637 |
| 2026-02-18 | 76.20 | $75.35 | 325540 |
| 2026-02-17 | 76.16 | $74.82 | 521537 |
| 2026-02-13 | 76.21 | $76.19 | 502369 |
| 2026-02-12 | 75.96 | $76.66 | 507800 |
| 2026-02-11 | 75.57 | $75.93 | 492500 |
| 2026-02-10 | 75.26 | $75.76 | 503944 |
| 2026-02-09 | 74.92 | $74.59 | 489600 |
| 2026-02-06 | 74.76 | $74.58 | 653488 |
| 2026-02-05 | 74.56 | $76.25 | 719006 |
| 2026-02-04 | 73.97 | $78.73 | 1.3M |
| 2026-02-03 | 72.75 | $71.29 | 718037 |
| 2026-02-02 | 72.90 | $72.86 | 498700 |
| 2026-01-30 | 72.73 | $72.19 | 1.4M |
| 2026-01-29 | 72.66 | $72.23 | 611037 |
| 2026-01-28 | 72.57 | $71.49 | 555007 |
| 2026-01-27 | 72.60 | $71.56 | 342222 |
| 2026-01-26 | 72.62 | $71.25 | 436000 |
| 2026-01-23 | 72.70 | $72.91 | 332146 |
| 2026-01-22 | 72.42 | $72.96 | 377705 |
| 2026-01-21 | 72.08 | $72.50 | 434940 |
| 2026-01-20 | 71.77 | $69.35 | 453733 |
| 2026-01-16 | 72.07 | $70.92 | 352716 |
| 2026-01-15 | 72.07 | $73.56 | 370700 |
| 2026-01-14 | 71.50 | $72.75 | 386326 |
| 2026-01-13 | 70.99 | $71.66 | 434341 |
| 2026-01-12 | 70.63 | $73.05 | 309927 |
| 2026-01-09 | 69.90 | $72.83 | 310948 |
| 2026-01-08 | 69.09 | $71.80 | 405200 |
| 2026-01-07 | 68.36 | $70.08 | 414008 |
| 2026-01-06 | 67.87 | $70.18 | 382000 |
| 2026-01-05 | 67.28 | $69.52 | 510600 |
| 2026-01-02 | 66.72 | $67.05 | 344400 |
| 2025-12-31 | 66.59 | $66.28 | 351312 |
| 2025-12-30 | 66.60 | $66.43 | 316436 |
| 2025-12-29 | 66.58 | $66.13 | 434000 |
| 2025-12-26 | 66.61 | $66.49 | 205546 |
| 2025-12-24 | 66.57 | $66.14 | 150500 |
| 2025-12-23 | 66.59 | $65.43 | 331800 |
| 2025-12-22 | 66.77 | $65.70 | 488624 |
| 2025-12-19 | 66.91 | $66.13 | 1.7M |
| 2025-12-18 | 66.97 | $67.42 | 418717 |
| 2025-12-17 | 66.77 | $67.53 | 366030 |
| 2025-12-16 | 66.51 | $68.00 | 617300 |
| 2025-12-15 | 66.11 | $68.70 | 560510 |
| 2025-12-12 | 65.49 | $68.34 | 579600 |
| 2025-12-11 | 64.84 | $68.55 | 739500 |
| 2025-12-10 | 64.04 | $68.53 | 810800 |
| 2025-12-09 | 63.12 | $65.67 | 749600 |
| 2025-12-08 | 62.66 | $64.54 | 589316 |
| 2025-12-05 | 62.37 | $65.33 | 518646 |
| 2025-12-04 | 61.87 | $64.10 | 491700 |
| 2025-12-03 | 61.56 | $64.54 | 551347 |
| 2025-12-02 | 61.12 | $63.95 | 550100 |
| 2025-12-01 | 60.74 | $63.32 | 517100 |
| 2025-11-28 | 60.44 | $62.57 | 317400 |
| 2025-11-26 | 60.27 | $63.80 | 454338 |
| 2025-11-25 | 59.82 | $64.10 | 433872 |
| 2025-11-24 | 59.26 | $61.81 | 490100 |
| 2025-11-21 | 59.11 | $61.71 | 472400 |
| 2025-11-20 | 58.97 | $58.71 | 386129 |
| 2025-11-19 | 59.47 | $59.76 | 386010 |
| 2025-11-18 | 59.85 | $60.25 | 524700 |
| 2025-11-17 | 60.20 | $59.45 | 343200 |
| 2025-11-14 | 60.81 | $61.60 | 467110 |
| 2025-11-13 | 61.08 | $62.22 | 454300 |
| 2025-11-12 | 61.29 | $61.48 | 565049 |
| 2025-11-11 | 61.71 | $61.41 | 373700 |
| 2025-11-10 | 62.24 | $61.09 | 449601 |
| 2025-11-07 | 62.94 | $61.48 | 621427 |
| 2025-11-06 | 63.69 | $59.33 | 520621 |
| 2025-11-05 | 65.04 | $60.47 | 929900 |
| 2025-11-04 | 66.38 | $61.24 | 924432 |
| 2025-11-03 | 67.80 | $65.90 | 1.0M |
| 2025-10-31 | 68.47 | $67.48 | 649514 |
| 2025-10-30 | 68.93 | $67.56 | 402020 |
| 2025-10-29 | 69.46 | $69.08 | 444600 |
| 2025-10-28 | 69.77 | $71.00 | 304900 |
| 2025-10-27 | 69.73 | $71.07 | 294500 |
| 2025-10-24 | 69.69 | $71.34 | 264348 |
| 2025-10-23 | 69.59 | $71.10 | 245817 |
| 2025-10-22 | 69.54 | $71.04 | 268629 |
| 2025-10-21 | 69.51 | $71.05 | 295100 |
| 2025-10-20 | 69.49 | $70.61 | 269535 |
| 2025-10-17 | 69.58 | $69.65 | 373245 |
| 2025-10-16 | 69.90 | $69.12 | 531103 |
| 2025-10-15 | 70.39 | $68.45 | 632059 |
| 2025-10-14 | 71.13 | $68.09 | 924641 |
| 2025-10-13 | 72.07 | $69.58 | 379100 |
| 2025-10-10 | 72.86 | $69.18 | 564314 |
| 2025-10-09 | 73.88 | $71.24 | 505400 |
| 2025-10-08 | 74.63 | $73.03 | 276610 |
| 2025-10-07 | 75.14 | $73.40 | 606600 |
| 2025-10-06 | 75.66 | $75.49 | 261100 |
| 2025-10-03 | 75.83 | $75.17 | 275516 |
| 2025-10-02 | 76.11 | $75.60 | 304800 |
| 2025-10-01 | 76.34 | $75.28 | 416100 |
| 2025-09-30 | 76.68 | $76.05 | 396338 |
| 2025-09-29 | 76.92 | $76.21 | 291203 |
| 2025-09-26 | 77.17 | $77.23 | 340904 |
| 2025-09-25 | 77.25 | $75.51 | 506200 |
| 2025-09-24 | 77.71 | $75.90 | 320321 |
| 2025-09-23 | 78.17 | $76.46 | 326444 |
| 2025-09-22 | 78.58 | $76.26 | 242800 |
| 2025-09-19 | 79.11 | $77.51 | 870600 |
| 2025-09-18 | 79.45 | $78.09 | 235000 |
| 2025-09-17 | 79.73 | $76.97 | 361514 |
| 2025-09-16 | 80.29 | $77.91 | 306218 |
| 2025-09-15 | 80.74 | $78.93 | 284114 |
| 2025-09-12 | 81.04 | $79.00 | 317300 |
| 2025-09-11 | 81.37 | $81.47 | 343632 |
| 2025-09-10 | 81.23 | $79.17 | 375511 |
| 2025-09-09 | 81.54 | $80.44 | 266546 |
| 2025-09-08 | 81.63 | $81.10 | 292837 |
| 2025-09-05 | 81.58 | $81.05 | 363119 |
| 2025-09-04 | 81.53 | $81.02 | 288100 |
| 2025-09-03 | 81.47 | $80.39 | 193849 |
| 2025-09-02 | 81.52 | $80.81 | 297100 |
| 2025-08-29 | 81.48 | $81.56 | 349240 |
| 2025-08-28 | 81.28 | $81.77 | 251500 |
| 2025-08-27 | 80.98 | $81.95 | 309523 |
| 2025-08-26 | 80.59 | $81.56 | 211000 |
| 2025-08-25 | 80.20 | $81.56 | 215100 |
| 2025-08-22 | 79.75 | $82.94 | 366335 |
| 2025-08-21 | 78.93 | $79.10 | 335500 |
| 2025-08-20 | 78.78 | $79.23 | 328103 |
| 2025-08-19 | 78.57 | $79.40 | 324605 |
| 2025-08-18 | 78.29 | $78.58 | 287600 |
| 2025-08-15 | 78.12 | $78.15 | 498000 |
| 2025-08-14 | 78.02 | $79.45 | 555900 |
| 2025-08-13 | 77.63 | $82.05 | 453402 |
| 2025-08-12 | 76.61 | $78.45 | 289314 |
| 2025-08-11 | 76.20 | $75.79 | 330300 |
| 2025-08-08 | 76.27 | $78.02 | 272000 |
| 2025-08-07 | 75.89 | $77.74 | 447501 |
| 2025-08-06 | 75.50 | $77.84 | 606547 |
| 2025-08-05 | 75.04 | $80.10 | 721200 |
| 2025-08-04 | 74.02 | $73.71 | 582800 |
| 2025-08-01 | 74.19 | $72.00 | 734837 |
| 2025-07-31 | 74.76 | $72.18 | 526146 |
| 2025-07-30 | 75.38 | $72.42 | 458800 |
| 2025-07-29 | 76.05 | $74.57 | 316300 |
| 2025-07-28 | 76.38 | $75.26 | 247136 |
| 2025-07-25 | 76.61 | $76.13 | 362200 |
| 2025-07-24 | 76.70 | $75.47 | 368559 |
| 2025-07-23 | 76.95 | $78.14 | 431900 |
| 2025-07-22 | 76.67 | $77.02 | 287919 |
| 2025-07-21 | 76.58 | $75.03 | 322300 |
| 2025-07-18 | 76.89 | $74.90 | 260400 |
| 2025-07-17 | 77.28 | $76.26 | 313900 |
| 2025-07-16 | 77.44 | $75.71 | 397800 |
| 2025-07-15 | 77.74 | $76.19 | 372789 |
| 2025-07-14 | 77.98 | $77.80 | 271100 |
| 2025-07-11 | 77.92 | $78.44 | 251520 |
| 2025-07-10 | 77.71 | $79.06 | 468100 |
| 2025-07-09 | 77.33 | $78.84 | 257243 |
| 2025-07-08 | 76.93 | $78.38 | 505100 |
| 2025-07-07 | 76.56 | $76.37 | 271300 |
| 2025-07-03 | 76.55 | $78.37 | 156613 |
| 2025-07-02 | 76.12 | $78.93 | 264141 |
| 2025-07-01 | 75.49 | $77.90 | 378000 |
| 2025-06-30 | 74.99 | $75.00 | 432425 |
| 2025-06-27 | 75.01 | $76.45 | 913421 |
| 2025-06-26 | 74.74 | $76.39 | 437306 |
| 2025-06-25 | 74.43 | $75.08 | 352846 |
| 2025-06-24 | 74.36 | $75.51 | 536433 |
| 2025-06-23 | 74.19 | $74.57 | 260416 |
| 2025-06-20 | 74.19 | $73.19 | 655816 |
| 2025-06-18 | 74.48 | $73.09 | 338900 |
| 2025-06-17 | 74.85 | $73.03 | 363400 |
| 2025-06-16 | 75.29 | $74.46 | 280400 |
| 2025-06-13 | 75.51 | $74.72 | 322142 |
| 2025-06-12 | 75.71 | $76.23 | 303300 |
| 2025-06-11 | 75.62 | $77.70 | 277838 |
| 2025-06-10 | 75.20 | $78.16 | 281606 |
| 2025-06-09 | 74.63 | $76.62 | 364837 |
| 2025-06-06 | 74.30 | $75.06 | 398400 |
| 2025-06-05 | 74.24 | $74.95 | 244613 |
| 2025-06-04 | 74.21 | $75.11 | 266638 |
| 2025-06-03 | 74.14 | $75.28 | 312630 |
| 2025-06-02 | 74.03 | $74.03 | 512727 |
| 2025-05-30 | 74.18 | $74.69 | 471600 |
| 2025-05-29 | 74.21 | $75.14 | 276300 |
| 2025-05-28 | 74.17 | $74.38 | 395406 |
| 2025-05-27 | 74.28 | $76.22 | 378943 |
| 2025-05-23 | 74.04 | $73.99 | 450400 |
| 2025-05-22 | 74.23 | $74.05 | 399606 |
| 2025-05-21 | 74.45 | $73.37 | 436026 |
| 2025-05-20 | 74.86 | $75.41 | 584140 |
| 2025-05-19 | 74.91 | $75.70 | 265513 |
| 2025-05-16 | 74.92 | $76.59 | 393126 |
| 2025-05-15 | 74.76 | $75.39 | 420235 |
| 2025-05-14 | 74.83 | $75.31 | 376927 |
| 2025-05-13 | 74.93 | $76.38 | 330551 |
| 2025-05-12 | 74.84 | $76.11 | 595700 |
| 2025-05-09 | 74.81 | $73.97 | 381847 |
| 2025-05-08 | 75.23 | $74.31 | 680828 |
| 2025-05-07 | 75.66 | $73.00 | 1.1M |
| 2025-05-06 | 76.45 | $72.47 | 1.2M |
| 2025-05-05 | 77.48 | $77.50 | 602100 |
| 2025-05-02 | 77.63 | $77.99 | 506147 |
| 2025-05-01 | 77.70 | $77.22 | 599117 |
| 2025-04-30 | 77.96 | $78.54 | 587900 |
| 2025-04-29 | 77.99 | $78.72 | 651117 |
| 2025-04-28 | 77.99 | $78.97 | 348100 |
| 2025-04-25 | 77.95 | $79.20 | 265114 |
| 2025-04-24 | 77.87 | $79.51 | 301600 |
| 2025-04-23 | 77.71 | $78.39 | 294043 |
| 2025-04-22 | 77.78 | $79.26 | 557400 |
| 2025-04-21 | 77.68 | $77.15 | 243329 |
| 2025-04-17 | 78.03 | $78.33 | 338411 |
| 2025-04-16 | 78.19 | $78.32 | 354914 |
| 2025-04-15 | 78.39 | $78.41 | 264400 |
| 2025-04-14 | 78.62 | $79.11 | 403812 |
| 2025-04-11 | 78.75 | $79.47 | 393818 |
| 2025-04-10 | 78.84 | $77.35 | 447000 |
| 2025-04-09 | 79.39 | $80.89 | 629500 |
| 2025-04-08 | 79.31 | $74.80 | 715109 |
| 2025-04-07 | 80.50 | $76.41 | 896500 |
| 2025-04-04 | 81.56 | $78.27 | 702900 |
| 2025-04-03 | 82.40 | $79.84 | 477400 |
| 2025-04-02 | 83.05 | $84.35 | 215357 |
| 2025-04-01 | 82.86 | $84.00 | 343830 |
| 2025-03-31 | 82.72 | $83.14 | 347037 |
| 2025-03-28 | 82.75 | $82.27 | 217800 |
| 2025-03-27 | 82.97 | $84.10 | 310400 |
| 2025-03-26 | 82.84 | $83.57 | 314139 |
| 2025-03-25 | 82.81 | $83.90 | 602423 |
| 2025-03-24 | 82.71 | $84.07 | 262800 |
| 2025-03-21 | 82.57 | $82.21 | 996200 |
| 2025-03-20 | 82.80 | $82.55 | 285500 |
| 2025-03-19 | 83.01 | $84.16 | 345700 |
| 2025-03-18 | 82.92 | $84.42 | 415131 |
| 2025-03-17 | 82.77 | $84.09 | 314100 |
| 2025-03-14 | 82.67 | $83.31 | 370747 |
| 2025-03-13 | 82.73 | $81.62 | 314345 |
| 2025-03-12 | 83.17 | $81.12 | 453725 |
| 2025-03-11 | 83.79 | $84.59 | 569546 |
| 2025-03-10 | 83.79 | $86.53 | 812500 |
| 2025-03-07 | 83.39 | $84.88 | 540100 |
| 2025-03-06 | 83.29 | $84.07 | 324300 |
| 2025-03-05 | 83.35 | $82.91 | 413300 |
| 2025-03-04 | 83.67 | $81.23 | 584300 |
| 2025-03-03 | 84.42 | $81.91 | 505100 |
| 2025-02-28 | 85.14 | $86.00 | 611236 |
| 2025-02-27 | 85.14 | $85.44 | 525600 |
| 2025-02-26 | 85.26 | $86.63 | 481900 |
| 2025-02-25 | 85.15 | $87.00 | 561600 |
| 2025-02-24 | 84.96 | $84.89 | 372200 |
| 2025-02-21 | 85.20 | $84.47 | 629703 |
| 2025-02-20 | 85.57 | $85.51 | 553036 |
| 2025-02-19 | 85.80 | $88.34 | 373046 |
| 2025-02-18 | 85.48 | $88.36 | 473226 |
| 2025-02-14 | 85.11 | $86.60 | 433522 |
| 2025-02-13 | 85.07 | $85.85 | 473000 |
| 2025-02-12 | 85.19 | $85.60 | 461100 |
| 2025-02-11 | 85.40 | $86.00 | 424600 |
| 2025-02-10 | 85.58 | $86.33 | 410000 |
| 2025-02-07 | 85.73 | $86.21 | 484546 |
| 2025-02-06 | 85.95 | $87.88 | 435015 |
| 2025-02-05 | 85.86 | $87.26 | 476700 |
| 2025-02-04 | 85.91 | $88.19 | 692819 |
| 2025-02-03 | 85.79 | $84.87 | 508974 |
| 2025-01-31 | 86.36 | $86.47 | 513211 |
| 2025-01-30 | 86.72 | $87.24 | 366238 |
| 2025-01-29 | 86.98 | $87.49 | 286341 |
| 2025-01-28 | 87.25 | $87.80 | 379744 |
| 2025-01-27 | 87.52 | $88.11 | 466432 |
| 2025-01-24 | 87.79 | $88.31 | 466400 |
| 2025-01-23 | 88.08 | $89.41 | 504000 |
| 2025-01-22 | 88.21 | $91.58 | 283323 |
| 2025-01-21 | 87.92 | $92.51 | 272800 |
| 2025-01-17 | 87.41 | $91.27 | 428700 |
| 2025-01-16 | 87.10 | $90.20 | 268648 |
| 2025-01-15 | 87.00 | $90.98 | 317000 |
| 2025-01-14 | 86.75 | $89.37 | 317500 |
| 2025-01-13 | 86.82 | $89.33 | 307200 |
| 2025-01-10 | 86.95 | $86.71 | 366620 |
| 2025-01-08 | 87.69 | $87.70 | 294120 |
| 2025-01-07 | 88.37 | $88.72 | 333300 |
| 2025-01-06 | 88.98 | $88.73 | 246100 |
| 2025-01-03 | 89.72 | $88.50 | 295180 |
| 2025-01-02 | 90.66 | $88.88 | 275100 |
| 2024-12-31 | 91.71 | $91.31 | 316100 |
| 2024-12-30 | 92.44 | $90.64 | 289320 |
| 2024-12-27 | 93.47 | $91.68 | 251700 |
| 2024-12-26 | 94.47 | $92.74 | 212100 |
| 2024-12-24 | 95.44 | $92.55 | 156800 |
| 2024-12-23 | 96.63 | $92.03 | 392746 |
| 2024-12-20 | 98.16 | $92.39 | 1.5M |
| 2024-12-19 | 99.88 | $92.81 | 520758 |
| 2024-12-18 | 101.81 | $94.97 | 512094 |
| 2024-12-17 | 103.61 | $100.09 | 447127 |
| 2024-12-16 | 104.64 | $101.91 | 238424 |
| 2024-12-13 | 105.46 | $103.38 | 396741 |
| 2024-12-12 | 106.11 | $104.09 | 244266 |
| 2024-12-11 | 106.73 | $105.01 | 315320 |
| 2024-12-10 | 107.27 | $105.92 | 350466 |
| 2024-12-09 | 107.71 | $106.54 | 358102 |
| 2024-12-06 | 108.09 | $105.03 | 340057 |
| 2024-12-05 | 108.86 | $103.66 | 440338 |
| 2024-12-04 | 110.04 | $107.61 | 515325 |
| 2024-12-03 | 110.59 | $110.60 | 270800 |
| 2024-12-02 | 110.59 | $112.42 | 437900 |
| 2024-11-29 | 110.22 | $109.62 | 223914 |
| 2024-11-27 | 110.37 | $109.50 | 386800 |
| 2024-11-26 | 110.57 | $110.59 | 293919 |
| 2024-11-25 | 110.58 | $113.55 | 492500 |
| 2024-11-22 | 109.97 | $110.36 | 398012 |
| 2024-11-21 | 109.93 | $108.67 | 336500 |
| 2024-11-20 | 110.24 | $107.21 | 684336 |
| 2024-11-19 | 110.91 | $107.78 | 313125 |
| 2024-11-18 | 111.57 | $108.82 | 191822 |
| 2024-11-15 | 112.11 | $108.81 | 234281 |
| 2024-11-14 | 112.75 | $109.18 | 340500 |
| 2024-11-13 | 113.40 | $110.95 | 515500 |
| 2024-11-12 | 113.77 | $112.54 | 501800 |
| 2024-11-11 | 113.86 | $116.50 | 654049 |
| 2024-11-08 | 113.12 | $114.99 | 522848 |
| 2024-11-07 | 112.58 | $116.60 | 499039 |
| 2024-11-06 | 111.60 | $117.00 | 765167 |
| 2024-11-05 | 110.38 | $108.86 | 742142 |
| 2024-11-04 | 110.67 | $110.09 | 723322 |
| 2024-11-01 | 110.75 | $109.02 | 599616 |
| 2024-10-31 | 111.06 | $107.83 | 491100 |
| 2024-10-30 | 111.67 | $110.24 | 341840 |
| 2024-10-29 | 111.87 | $108.87 | 469300 |
| 2024-10-28 | 112.38 | $110.26 | 262243 |
| 2024-10-25 | 112.67 | $109.26 | 264720 |
| 2024-10-24 | 113.21 | $110.39 | 293000 |
| 2024-10-23 | 113.59 | $109.19 | 284126 |
| 2024-10-22 | 114.27 | $110.91 | 296451 |
| 2024-10-21 | 114.68 | $112.86 | 215042 |
| 2024-10-18 | 114.73 | $114.60 | 234028 |
| 2024-10-17 | 114.41 | $114.88 | 275900 |
| 2024-10-16 | 113.96 | $116.05 | 264138 |
| 2024-10-15 | 113.17 | $113.41 | 217800 |
| 2024-10-14 | 112.79 | $113.83 | 169700 |
| 2024-10-11 | 112.24 | $112.41 | 153800 |
| 2024-10-10 | 111.90 | $110.77 | 186600 |
| 2024-10-09 | 111.82 | $110.90 | 217900 |
| 2024-10-08 | 111.70 | $110.54 | 219635 |
| 2024-10-07 | 111.61 | $110.80 | 156369 |
| 2024-10-04 | 111.43 | $110.48 | 149500 |
| 2024-10-03 | 111.28 | $108.94 | 171800 |
| 2024-10-02 | 111.40 | $110.59 | 156904 |
| 2024-10-01 | 111.18 | $110.86 | 168300 |
| 2024-09-30 | 110.85 | $111.77 | 289314 |
| 2024-09-27 | 110.26 | $110.83 | 1.9M |
| 2024-09-26 | 109.74 | $111.62 | 235100 |
| 2024-09-25 | 108.96 | $108.29 | 531000 |
| 2024-09-24 | 108.73 | $110.22 | 203411 |
| 2024-09-23 | 108.05 | $109.34 | 325000 |
| 2024-09-20 | 107.42 | $110.27 | 746411 |
| 2024-09-19 | 106.47 | $111.19 | 442614 |
| 2024-09-18 | 105.17 | $107.85 | 261400 |
| 2024-09-17 | 104.34 | $107.42 | 252300 |
| 2024-09-16 | 103.47 | $105.55 | 251935 |
| 2024-09-13 | 102.83 | $104.75 | 189700 |
| 2024-09-12 | 102.25 | $102.61 | 191000 |
| 2024-09-11 | 102.03 | $101.45 | 207500 |
| 2024-09-10 | 102.00 | $100.72 | 292734 |
| 2024-09-09 | 102.12 | $100.60 | 672307 |
| 2024-09-06 | 102.27 | $99.29 | 349909 |
| 2024-09-05 | 102.72 | $99.71 | 267400 |
| 2024-09-04 | 103.13 | $101.24 | 302100 |
| 2024-09-03 | 103.28 | $101.18 | 394700 |
| 2024-08-30 | 103.45 | $105.11 | 320115 |
| 2024-08-29 | 102.81 | $104.26 | 268743 |
| 2024-08-28 | 102.22 | $103.09 | 199047 |
| 2024-08-27 | 101.78 | $103.48 | 403200 |
| 2024-08-26 | 101.17 | $104.67 | 285502 |
| 2024-08-23 | 100.20 | $104.24 | 466660 |
| 2024-08-22 | 99.16 | $101.38 | 627400 |
| 2024-08-21 | 98.55 | $101.02 | 238133 |
| 2024-08-20 | 97.90 | $98.75 | 274200 |
| 2024-08-19 | 97.63 | $100.89 | 311000 |
| 2024-08-16 | 96.85 | $99.26 | 310400 |
| 2024-08-15 | 96.29 | $98.37 | 253400 |
| 2024-08-14 | 95.83 | $95.43 | 344600 |
| 2024-08-13 | 95.91 | $95.04 | 469420 |
| 2024-08-12 | 96.09 | $95.23 | 317703 |
| 2024-08-09 | 96.26 | $96.15 | 403600 |
| 2024-08-08 | 96.26 | $97.23 | 473400 |
| 2024-08-07 | 96.03 | $96.61 | 599212 |
| 2024-08-06 | 95.89 | $101.20 | 1.1M |
| 2024-08-05 | 94.76 | $86.96 | 1.0M |
| 2024-08-02 | 96.45 | $89.91 | 828053 |
| 2024-08-01 | 97.79 | $96.60 | 524200 |
| 2024-07-31 | 97.93 | $100.29 | 475500 |
| 2024-07-30 | 97.32 | $99.24 | 315918 |
| 2024-07-29 | 96.81 | $98.68 | 244300 |
| 2024-07-26 | 96.35 | $97.71 | 226800 |
| 2024-07-25 | 96.00 | $97.17 | 358500 |
| 2024-07-24 | 95.72 | $96.16 | 199935 |
| 2024-07-23 | 95.60 | $97.23 | 267002 |
| 2024-07-22 | 95.24 | $97.55 | 258300 |
| 2024-07-19 | 94.75 | $95.00 | 271321 |
| 2024-07-18 | 94.72 | $97.80 | 223207 |
| 2024-07-17 | 94.09 | $99.53 | 241900 |
| 2024-07-16 | 93.01 | $99.90 | 392031 |
| 2024-07-15 | 91.67 | $96.71 | 458021 |
| 2024-07-12 | 90.81 | $94.99 | 320340 |
| 2024-07-11 | 90.18 | $93.74 | 300500 |
| 2024-07-10 | 89.73 | $90.31 | 294600 |
| 2024-07-09 | 89.95 | $88.24 | 255029 |
| 2024-07-08 | 90.65 | $89.54 | 426000 |
| 2024-07-05 | 91.21 | $88.37 | 377600 |
| 2024-07-03 | 92.12 | $89.81 | 214300 |
| 2024-07-02 | 92.89 | $89.38 | 463054 |
| 2024-07-01 | 93.88 | $89.68 | 614900 |
| 2024-06-28 | 94.98 | $91.89 | 834705 |
| 2024-06-27 | 95.80 | $93.30 | 261343 |
| 2024-06-26 | 96.46 | $94.96 | 355220 |
| 2024-06-25 | 96.89 | $94.49 | 349186 |
| 2024-06-24 | 97.48 | $96.16 | 333846 |
| 2024-06-21 | 97.83 | $95.52 | 940758 |
| 2024-06-20 | 98.36 | $95.48 | 266800 |
| 2024-06-18 | 99.00 | $97.66 | 272500 |
| 2024-06-17 | 99.27 | $96.90 | 256900 |
| 2024-06-14 | 99.75 | $97.00 | 395900 |
| 2024-06-13 | 100.28 | $100.43 | 244800 |
| 2024-06-12 | 100.17 | $100.15 | 391200 |
| 2024-06-11 | 100.10 | $99.20 | 290103 |
| 2024-06-10 | 100.21 | $98.17 | 272131 |
| 2024-06-07 | 100.55 | $97.47 | 361502 |
| 2024-06-06 | 101.09 | $98.26 | 361129 |
| 2024-06-05 | 101.54 | $98.46 | 255800 |
| 2024-06-04 | 102.01 | $98.79 | 325014 |
| 2024-06-03 | 102.48 | $100.40 | 272000 |
| 2024-05-31 | 102.68 | $102.30 | 384100 |
| 2024-05-30 | 102.49 | $101.41 | 285617 |
| 2024-05-29 | 102.44 | $99.78 | 222600 |
| 2024-05-28 | 102.72 | $100.87 | 249300 |
| 2024-05-24 | 102.79 | $102.13 | 277434 |
| 2024-05-23 | 102.60 | $100.83 | 276604 |
| 2024-05-22 | 102.63 | $101.25 | 357948 |
| 2024-05-21 | 102.56 | $101.68 | 314218 |
| 2024-05-20 | 102.37 | $102.77 | 267102 |
| 2024-05-17 | 101.90 | $102.40 | 199100 |
| 2024-05-16 | 101.41 | $101.56 | 279900 |
| 2024-05-15 | 101.00 | $101.66 | 267600 |
| 2024-05-14 | 100.49 | $102.22 | 266400 |
| 2024-05-13 | 99.76 | $102.17 | 263308 |
| 2024-05-10 | 98.90 | $101.91 | 238500 |
| 2024-05-09 | 97.95 | $101.83 | 264815 |
| 2024-05-08 | 96.84 | $101.07 | 425902 |
| 2024-05-07 | 95.71 | $101.07 | 767328 |
| 2024-05-06 | 94.38 | $95.94 | 455723 |
| 2024-05-03 | 93.91 | $94.11 | 229200 |
| 2024-05-02 | 93.75 | $94.22 | 325500 |
| 2024-05-01 | 93.54 | $91.96 | 380845 |
| 2024-04-30 | 93.75 | $91.23 | 282800 |
| 2024-04-29 | 94.15 | $93.45 | 268012 |
| 2024-04-26 | 94.14 | $93.59 | 173821 |
| 2024-04-25 | 94.09 | $93.03 | 193200 |
| 2024-04-24 | 94.14 | $93.40 | 178621 |
| 2024-04-23 | 94.11 | $93.38 | 155443 |
| 2024-04-22 | 94.07 | $92.72 | 216300 |
| 2024-04-19 | 94.16 | $92.01 | 277500 |
| 2024-04-18 | 94.39 | $90.69 | 372107 |
| 2024-04-17 | 94.93 | $91.93 | 271000 |
| 2024-04-16 | 95.28 | $92.69 | 171400 |
| 2024-04-15 | 95.51 | $93.07 | 274300 |
| 2024-04-12 | 95.69 | $93.27 | 200800 |
| 2024-04-11 | 95.82 | $95.40 | 370048 |
| 2024-04-10 | 95.52 | $96.60 | 511700 |
| 2024-04-09 | 94.89 | $98.24 | 541500 |
| 2024-04-08 | 93.79 | $94.25 | 208748 |
| 2024-04-05 | 93.34 | $93.09 | 263300 |
| 2024-04-04 | 93.05 | $91.90 | 208325 |
| 2024-04-03 | 92.94 | $93.64 | 233327 |
| 2024-04-02 | 92.43 | $92.99 | 305800 |
| 2024-04-01 | 91.96 | $92.77 | 246243 |
| 2024-03-28 | 91.44 | $92.20 | 350100 |
| 2024-03-27 | 90.94 | $91.85 | 306908 |
| 2024-03-26 | 90.42 | $89.52 | 251942 |
| 2024-03-25 | 90.28 | $89.52 | 207801 |
| 2024-03-22 | 90.11 | $90.27 | 260132 |
| 2024-03-21 | 89.74 | $90.35 | 260001 |
| 2024-03-20 | 89.27 | $90.33 | 237500 |
| 2024-03-19 | 88.72 | $88.63 | 262227 |
| 2024-03-18 | 88.42 | $88.10 | 305700 |
| 2024-03-15 | 88.16 | $88.02 | 743500 |
| 2024-03-14 | 87.87 | $86.67 | 230800 |
| 2024-03-13 | 87.79 | $87.09 | 321100 |
| 2024-03-12 | 87.60 | $88.02 | 295500 |
| 2024-03-11 | 87.17 | $88.20 | 403234 |
| 2024-03-08 | 86.61 | $87.11 | 259903 |
| 2024-03-07 | 86.18 | $87.93 | 319604 |
| 2024-03-06 | 85.48 | $85.83 | 157200 |
| 2024-03-05 | 85.10 | $85.46 | 256216 |
| 2024-03-04 | 84.72 | $86.54 | 288335 |
| 2024-03-01 | 84.04 | $85.63 | 282372 |
| 2024-02-29 | 83.43 | $84.95 | 297300 |
| 2024-02-28 | 82.85 | $83.68 | 195624 |
| 2024-02-27 | 82.43 | $83.40 | 285304 |
| 2024-02-26 | 82.00 | $82.92 | 259700 |
| 2024-02-23 | 81.58 | $83.09 | 195000 |
| 2024-02-22 | 81.05 | $82.61 | 268500 |
| 2024-02-21 | 80.52 | $82.07 | 239600 |
| 2024-02-20 | 80.02 | $80.70 | 278700 |
| 2024-02-16 | 79.71 | $81.71 | 411747 |
| 2024-02-15 | 79.14 | $83.83 | 419425 |
| 2024-02-14 | 78.02 | $81.22 | 593216 |
| 2024-02-13 | 77.26 | $79.84 | 757900 |
| 2024-02-12 | 76.67 | $81.80 | 329700 |
| 2024-02-09 | 75.58 | $79.85 | 394800 |
| 2024-02-08 | 74.72 | $80.07 | 398708 |
| 2024-02-07 | 73.68 | $77.58 | 448419 |
| 2024-02-06 | 73.00 | $76.73 | 778146 |
| 2024-02-05 | 72.41 | $71.14 | 480325 |
| 2024-02-02 | 72.91 | $72.55 | 407313 |
| 2024-02-01 | 73.20 | $73.18 | 312300 |
| 2024-01-31 | 73.42 | $72.10 | 346820 |
| 2024-01-30 | 73.91 | $73.82 | 193900 |
| 2024-01-29 | 74.13 | $74.60 | 246629 |
| 2024-01-26 | 74.23 | $73.56 | 239936 |
| 2024-01-25 | 74.58 | $73.72 | 262800 |
| 2024-01-24 | 74.95 | $73.11 | 233200 |
| 2024-01-23 | 75.53 | $74.44 | 271001 |
| 2024-01-22 | 75.92 | $75.37 | 171322 |
| 2024-01-19 | 76.19 | $74.78 | 174635 |
| 2024-01-18 | 76.63 | $74.67 | 201817 |
| 2024-01-17 | 77.18 | $73.73 | 169000 |
| 2024-01-16 | 78.01 | $74.40 | 275024 |
| 2024-01-12 | 78.85 | $76.24 | 170300 |
| 2024-01-11 | 79.43 | $76.13 | 294400 |
| 2024-01-10 | 80.12 | $76.82 | 273139 |
| 2024-01-09 | 80.78 | $76.00 | 310201 |
| 2024-01-08 | 81.72 | $77.26 | 306100 |
| 2024-01-05 | 82.54 | $77.51 | 283600 |
| 2024-01-04 | 83.42 | $77.67 | 390421 |
| 2024-01-03 | 84.41 | $78.80 | 271400 |
| 2024-01-02 | 85.29 | $82.96 | 236128 |
| 2023-12-29 | 85.43 | $83.50 | 195631 |
| 2023-12-28 | 85.46 | $85.04 | 155700 |
| 2023-12-27 | 85.15 | $85.85 | 149600 |
| 2023-12-26 | 84.59 | $86.28 | 177700 |
| 2023-12-22 | 83.84 | $85.49 | 207800 |
| 2023-12-21 | 83.11 | $84.97 | 243027 |
| 2023-12-20 | 82.36 | $83.55 | 331811 |
| 2023-12-19 | 81.77 | $84.15 | 267339 |
| 2023-12-18 | 80.94 | $82.57 | 311601 |
| 2023-12-15 | 80.29 | $81.69 | 814038 |
| 2023-12-14 | 79.71 | $81.73 | 382539 |
| 2023-12-13 | 79.02 | $79.91 | 466214 |
| 2023-12-12 | 78.59 | $77.53 | 239100 |
| 2023-12-11 | 78.58 | $78.50 | 307800 |
| 2023-12-08 | 78.35 | $77.78 | 236700 |
| 2023-12-07 | 78.22 | $78.52 | 254820 |
| 2023-12-06 | 77.90 | $77.11 | 332345 |
| 2023-12-05 | 77.82 | $76.06 | 288100 |
| 2023-12-04 | 77.93 | $77.80 | 266200 |
| 2023-12-01 | 77.67 | $77.78 | 331600 |
| 2023-11-30 | 77.37 | $75.90 | 325800 |
| 2023-11-29 | 77.40 | $75.04 | 385707 |
| 2023-11-28 | 77.61 | $75.71 | 413400 |
| 2023-11-27 | 77.68 | $77.18 | 212500 |
| 2023-11-24 | 77.45 | $77.50 | 100522 |
| 2023-11-22 | 77.09 | $77.32 | 179400 |
| 2023-11-21 | 76.69 | $77.77 | 259100 |
| 2023-11-20 | 76.12 | $77.89 | 175504 |
| 2023-11-17 | 75.41 | $78.33 | 324546 |
| 2023-11-16 | 74.48 | $78.34 | 218800 |
| 2023-11-15 | 73.39 | $77.84 | 293500 |
| 2023-11-14 | 72.22 | $78.35 | 368200 |
| 2023-11-13 | 70.74 | $74.08 | 244145 |
| 2023-11-10 | 69.91 | $74.40 | 310430 |
| 2023-11-09 | 68.88 | $72.50 | 274409 |
| 2023-11-08 | 68.09 | $71.33 | 295065 |
| 2023-11-07 | 67.41 | $71.79 | 717300 |
| 2023-11-06 | 66.53 | $66.28 | 474300 |
| 2023-11-03 | 66.67 | $67.90 | 509202 |
| 2023-11-02 | 66.50 | $66.75 | 362809 |
| 2023-11-01 | 66.55 | $66.22 | 307703 |
| 2023-10-31 | 66.72 | $66.48 | 283132 |
| 2023-10-30 | 66.87 | $66.56 | 328500 |
| 2023-10-27 | 67.03 | $65.66 | 255800 |
| 2023-10-26 | 67.42 | $66.27 | 241800 |
| 2023-10-25 | 67.74 | $65.77 | 195100 |
| 2023-10-24 | 68.22 | $66.65 | 196542 |
| 2023-10-23 | 68.59 | $66.64 | 228005 |
| 2023-10-20 | 69.03 | $68.04 | 302741 |
| 2023-10-19 | 69.25 | $68.39 | 273336 |
| 2023-10-18 | 69.42 | $69.66 | 312600 |
| 2023-10-17 | 69.36 | $71.61 | 300803 |
| 2023-10-16 | 68.87 | $70.18 | 216947 |
| 2023-10-13 | 68.61 | $68.67 | 135700 |
| 2023-10-12 | 68.62 | $69.44 | 166242 |
| 2023-10-11 | 68.47 | $70.35 | 157575 |
| 2023-10-10 | 68.12 | $69.39 | 196906 |
| 2023-10-09 | 67.91 | $68.46 | 166600 |
| 2023-10-06 | 67.86 | $68.42 | 220700 |
| 2023-10-05 | 67.82 | $67.46 | 214400 |
| 2023-10-04 | 67.98 | $68.16 | 181045 |
| 2023-10-03 | 68.03 | $67.27 | 187032 |
| 2023-10-02 | 68.27 | $68.04 | 200900 |
| 2023-09-29 | 68.39 | $69.27 | 243142 |
| 2023-09-28 | 68.28 | $69.34 | 270200 |
| 2023-09-27 | 68.13 | $67.85 | 214613 |
| 2023-09-26 | 68.29 | $67.16 | 212317 |
| 2023-09-25 | 68.61 | $68.05 | 218600 |
| 2023-09-22 | 68.81 | $67.00 | 273100 |
| 2023-09-21 | 69.26 | $67.07 | 182600 |
| 2023-09-20 | 69.77 | $68.53 | 194420 |
| 2023-09-19 | 70.06 | $69.21 | 253400 |
| 2023-09-18 | 70.25 | $69.93 | 265113 |
| 2023-09-15 | 70.32 | $69.43 | 840000 |
| 2023-09-14 | 70.51 | $70.35 | 273540 |
| 2023-09-13 | 70.53 | $68.75 | 258014 |
| 2023-09-12 | 70.90 | $69.19 | 217102 |
| 2023-09-11 | 71.22 | $69.44 | 296735 |
| 2023-09-08 | 71.55 | $70.12 | 207641 |
| 2023-09-07 | 71.78 | $70.25 | 291600 |
| 2023-09-06 | 72.01 | $72.36 | 264806 |
| 2023-09-05 | 71.84 | $72.12 | 400400 |
| 2023-09-01 | 71.68 | $74.12 | 230200 |
| 2023-08-31 | 71.07 | $72.46 | 309602 |
| 2023-08-30 | 70.71 | $72.77 | 383727 |
| 2023-08-29 | 70.22 | $71.86 | 221100 |
| 2023-08-28 | 69.85 | $70.31 | 190600 |
| 2023-08-25 | 69.74 | $69.46 | 176900 |
| 2023-08-24 | 69.79 | $69.24 | 223830 |
| 2023-08-23 | 69.90 | $69.45 | 172223 |
| 2023-08-22 | 69.97 | $69.46 | 183500 |
| 2023-08-21 | 70.06 | $69.16 | 328800 |
| 2023-08-18 | 70.22 | $70.13 | 306825 |
| 2023-08-17 | 70.20 | $69.69 | 353748 |
| 2023-08-16 | 70.27 | $68.52 | 272328 |
| 2023-08-15 | 70.60 | $69.72 | 202000 |
| 2023-08-14 | 70.72 | $71.34 | 285600 |
| 2023-08-11 | 70.52 | $71.47 | 296000 |
| 2023-08-10 | 70.25 | $71.12 | 309300 |
| 2023-08-09 | 70.01 | $70.28 | 258400 |
| 2023-08-08 | 69.91 | $70.57 | 565204 |
| 2023-08-07 | 69.73 | $69.34 | 328544 |
| 2023-08-04 | 69.78 | $69.28 | 262513 |
| 2023-08-03 | 69.84 | $69.48 | 320600 |
| 2023-08-02 | 69.87 | $69.88 | 266300 |
| 2023-08-01 | 69.82 | $70.60 | 256900 |
| 2023-07-31 | 69.61 | $71.00 | 384239 |
| 2023-07-28 | 69.27 | $70.09 | 366300 |
| 2023-07-27 | 69.08 | $70.36 | 396700 |
| 2023-07-26 | 68.79 | $69.79 | 214644 |
| 2023-07-25 | 68.58 | $69.82 | 292735 |
| 2023-07-24 | 68.33 | $68.17 | 238300 |
| 2023-07-21 | 68.38 | $69.34 | 226817 |
| 2023-07-20 | 68.20 | $69.18 | 253815 |
| 2023-07-19 | 68.03 | $69.52 | 176109 |
| 2023-07-18 | 67.75 | $69.58 | 262600 |
| 2023-07-17 | 67.43 | $68.58 | 177328 |
| 2023-07-14 | 67.26 | $68.05 | 211600 |
| 2023-07-13 | 67.19 | $69.70 | 221809 |
| 2023-07-12 | 66.76 | $69.23 | 334900 |
| 2023-07-11 | 66.37 | $68.42 | 291743 |
| 2023-07-10 | 66.09 | $67.56 | 235400 |
| 2023-07-07 | 65.96 | $67.22 | 219200 |
| 2023-07-06 | 65.90 | $65.61 | 260300 |
| 2023-07-05 | 66.16 | $66.31 | 242250 |
| 2023-07-03 | 66.34 | $67.69 | 101737 |
| 2023-06-30 | 66.26 | $66.89 | 443300 |
| 2023-06-29 | 66.35 | $66.14 | 368045 |
| 2023-06-28 | 66.62 | $64.86 | 300444 |
| 2023-06-27 | 67.22 | $65.00 | 409243 |
| 2023-06-26 | 67.90 | $64.56 | 298900 |
| 2023-06-23 | 68.78 | $63.92 | 578100 |
| 2023-06-22 | 69.95 | $65.65 | 376345 |
| 2023-06-21 | 70.95 | $66.40 | 451644 |
| 2023-06-20 | 71.95 | $66.79 | 611616 |
| 2023-06-16 | 73.03 | $68.55 | 1.6M |
| 2023-06-15 | 73.91 | $74.62 | 366143 |
| 2023-06-14 | 73.65 | $73.92 | 189700 |
| 2023-06-13 | 73.49 | $75.06 | 266100 |
| 2023-06-12 | 73.05 | $73.36 | 327818 |
| 2023-06-09 | 72.90 | $73.40 | 219300 |
| 2023-06-08 | 72.72 | $74.68 | 179600 |
| 2023-06-07 | 72.23 | $75.74 | 374513 |
| 2023-06-06 | 71.43 | $73.68 | 506900 |
| 2023-06-05 | 70.95 | $73.69 | 325451 |
| 2023-06-02 | 70.38 | $74.68 | 274924 |
| 2023-06-01 | 69.51 | $70.20 | 408040 |
| 2023-05-31 | 69.45 | $68.48 | 547500 |
| 2023-05-30 | 69.76 | $70.31 | 199700 |
| 2023-05-26 | 69.72 | $71.09 | 221036 |
| 2023-05-25 | 69.53 | $69.75 | 208335 |
| 2023-05-24 | 69.58 | $70.04 | 371900 |
| 2023-05-23 | 69.60 | $71.26 | 370510 |
| 2023-05-22 | 69.36 | $72.21 | 328100 |
| 2023-05-19 | 68.89 | $70.91 | 381400 |
| 2023-05-18 | 68.63 | $70.23 | 303036 |
| 2023-05-17 | 68.48 | $69.06 | 292500 |
| 2023-05-16 | 68.56 | $68.39 | 298900 |
| 2023-05-15 | 68.80 | $69.29 | 199627 |
| 2023-05-12 | 68.90 | $69.11 | 324000 |
| 2023-05-11 | 69.07 | $68.93 | 318300 |
| 2023-05-10 | 69.32 | $68.86 | 453005 |
| 2023-05-09 | 69.63 | $68.10 | 534040 |
| 2023-05-08 | 70.16 | $70.55 | 261913 |
| 2023-05-05 | 70.27 | $71.32 | 289300 |
| 2023-05-04 | 70.25 | $69.00 | 415243 |
| 2023-05-03 | 70.72 | $68.46 | 337411 |
| 2023-05-02 | 71.39 | $68.96 | 341027 |
| 2023-05-01 | 72.07 | $70.92 | 204801 |
| 2023-04-28 | 72.46 | $71.76 | 348112 |
| 2023-04-27 | 72.73 | $70.65 | 266406 |
| 2023-04-26 | 73.29 | $70.72 | 249823 |
| 2023-04-25 | 73.93 | $71.31 | 307810 |
| 2023-04-24 | 74.56 | $74.73 | 157700 |
| 2023-04-21 | 74.56 | $73.90 | 260448 |
| 2023-04-20 | 74.74 | $74.52 | 213638 |
| 2023-04-19 | 74.82 | $74.92 | 160100 |
| 2023-04-18 | 74.84 | $74.94 | 151511 |
| 2023-04-17 | 74.85 | $74.89 | 203400 |
| 2023-04-14 | 74.88 | $75.10 | 248432 |
| 2023-04-13 | 74.86 | $76.45 | 218136 |
| 2023-04-12 | 74.57 | $74.60 | 249638 |
| 2023-04-11 | 74.62 | $74.45 | 233600 |
| 2023-04-10 | 74.71 | $74.56 | 255200 |
| 2023-04-06 | 74.79 | $73.69 | 210123 |
| 2023-04-05 | 75.08 | $74.61 | 244900 |
| 2023-04-04 | 75.22 | $75.47 | 394100 |
| 2023-04-03 | 75.20 | $76.74 | 287800 |
| 2023-03-31 | 74.91 | $76.64 | 329922 |
| 2023-03-30 | 74.60 | $76.04 | 173428 |
| 2023-03-29 | 74.38 | $75.74 | 153206 |
| 2023-03-28 | 74.18 | $75.19 | 160027 |
| 2023-03-27 | 74.07 | $74.70 | 248404 |
| 2023-03-24 | 74.05 | $73.34 | 201755 |
| 2023-03-23 | 74.33 | $72.46 | 199600 |
| 2023-03-22 | 74.84 | $72.99 | 279573 |
| 2023-03-21 | 75.32 | $75.56 | 411326 |
| 2023-03-20 | 75.34 | $73.46 | 222400 |
| 2023-03-17 | 75.82 | $71.77 | 555800 |
| 2023-03-16 | 76.73 | $74.13 | 240300 |
| 2023-03-15 | 77.28 | $72.61 | 414229 |
| 2023-03-14 | 78.25 | $75.82 | 477500 |
| 2023-03-13 | 78.69 | $73.59 | 457200 |
| 2023-03-10 | 79.67 | $74.31 | 291000 |
| 2023-03-09 | 80.65 | $76.63 | 257700 |
| 2023-03-08 | 81.28 | $79.29 | 163700 |
| 2023-03-07 | 81.44 | $79.28 | 213800 |
| 2023-03-06 | 81.62 | $81.59 | 303936 |
| 2023-03-03 | 81.32 | $83.66 | 285801 |
| 2023-03-02 | 80.53 | $82.05 | 246628 |
| 2023-03-01 | 79.93 | $81.29 | 260900 |
| 2023-02-28 | 79.39 | $79.53 | 336420 |
| 2023-02-27 | 79.11 | $79.31 | 208800 |
| 2023-02-24 | 78.82 | $78.71 | 294635 |
| 2023-02-23 | 78.61 | $78.12 | 270800 |
| 2023-02-22 | 78.47 | $77.77 | 275200 |
| 2023-02-21 | 78.36 | $77.28 | 347244 |
| 2023-02-17 | 78.34 | $79.93 | 419654 |
| 2023-02-16 | 77.73 | $79.72 | 419712 |
| 2023-02-15 | 77.06 | $79.19 | 394000 |
| 2023-02-14 | 76.39 | $78.56 | 415538 |
| 2023-02-13 | 75.73 | $78.75 | 477220 |
| 2023-02-10 | 74.91 | $74.03 | 499100 |
| 2023-02-09 | 74.95 | $72.68 | 336331 |
| 2023-02-08 | 75.27 | $73.26 | 318300 |
| 2023-02-07 | 75.51 | $74.54 | 363500 |
| 2023-02-06 | 75.51 | $74.70 | 247508 |
| 2023-02-03 | 75.46 | $75.96 | 414800 |
| 2023-02-02 | 75.13 | $77.36 | 308600 |
| 2023-02-01 | 74.45 | $76.69 | 261600 |
| 2023-01-31 | 73.78 | $75.33 | 309523 |
| 2023-01-30 | 73.28 | $73.30 | 268921 |
| 2023-01-27 | 73.13 | $74.07 | 297239 |
| 2023-01-26 | 72.78 | $74.98 | 162028 |
| 2023-01-25 | 72.18 | $73.96 | 245806 |
| 2023-01-24 | 71.68 | $73.51 | 120848 |
| 2023-01-23 | 71.20 | $73.16 | 199300 |
| 2023-01-20 | 70.71 | $72.33 | 274943 |
| 2023-01-19 | 70.32 | $70.24 | 323800 |
| 2023-01-18 | 70.30 | $70.82 | 268646 |
| 2023-01-17 | 70.15 | $72.00 | 182700 |
| 2023-01-13 | 69.73 | $72.52 | 231522 |
| 2023-01-12 | 69.13 | $72.81 | 277700 |
| 2023-01-11 | 68.38 | $71.46 | 372109 |
| 2023-01-10 | 67.79 | $70.48 | 251534 |
| 2023-01-09 | 67.32 | $69.72 | 320400 |
| 2023-01-06 | 66.93 | $69.88 | 275222 |
| 2023-01-05 | 66.46 | $66.54 | 344513 |
| 2023-01-04 | 66.63 | $67.39 | 342423 |
| 2023-01-03 | 66.66 | $65.68 | 271716 |
| 2022-12-30 | 67.05 | $66.84 | 199613 |
| 2022-12-29 | 67.28 | $67.21 | 182807 |
| 2022-12-28 | 67.48 | $66.15 | 233800 |
| 2022-12-27 | 67.93 | $67.21 | 233136 |
| 2022-12-23 | 68.25 | $67.25 | 163300 |
| 2022-12-22 | 68.62 | $66.57 | 246542 |
| 2022-12-21 | 69.19 | $68.52 | 294832 |
| 2022-12-20 | 69.46 | $67.24 | 270902 |
| 2022-12-19 | 70.04 | $66.29 | 251036 |
| 2022-12-16 | 70.92 | $67.02 | 1.4M |
| 2022-12-15 | 71.79 | $68.43 | 446400 |
| 2022-12-14 | 72.50 | $71.23 | 535610 |
| 2022-12-13 | 72.73 | $72.93 | 559726 |
| 2022-12-12 | 72.65 | $70.93 | 418900 |
| 2022-12-09 | 72.96 | $71.29 | 290600 |
| 2022-12-08 | 73.25 | $72.29 | 238500 |
| 2022-12-07 | 73.38 | $71.44 | 278000 |
| 2022-12-06 | 73.69 | $71.44 | 281911 |
| 2022-12-05 | 74.05 | $73.35 | 241200 |
| 2022-12-02 | 74.06 | $75.02 | 204729 |
| 2022-12-01 | 73.72 | $73.95 | 215000 |
| 2022-11-30 | 73.53 | $73.62 | 323537 |
| 2022-11-29 | 73.38 | $72.91 | 218100 |
| 2022-11-28 | 73.35 | $72.27 | 307725 |
| 2022-11-25 | 73.44 | $74.57 | 112600 |
| 2022-11-23 | 73.05 | $73.80 | 229138 |
| 2022-11-22 | 72.76 | $73.68 | 454506 |
| 2022-11-21 | 72.43 | $71.51 | 284123 |
| 2022-11-18 | 72.51 | $72.23 | 288500 |
| 2022-11-17 | 72.44 | $70.65 | 311700 |
| 2022-11-16 | 72.69 | $71.54 | 530948 |
| 2022-11-15 | 72.78 | $72.75 | 315400 |
| 2022-11-14 | 72.62 | $72.92 | 332139 |
| 2022-11-11 | 72.39 | $73.84 | 423700 |
| 2022-11-10 | 71.93 | $72.72 | 382300 |
| 2022-11-09 | 71.61 | $65.32 | 502200 |
| 2022-11-08 | 72.80 | $70.07 | 515119 |
| 2022-11-07 | 73.17 | $76.56 | 455022 |
| 2022-11-04 | 72.22 | $75.40 | 345311 |
| 2022-11-03 | 71.36 | $70.99 | 237600 |
| 2022-11-02 | 71.27 | $71.44 | 295500 |
| 2022-11-01 | 71.07 | $73.29 | 255730 |
| 2022-10-31 | 70.43 | $73.48 | 290600 |
| 2022-10-28 | 69.65 | $72.79 | 242428 |
| 2022-10-27 | 68.88 | $72.40 | 246500 |
| 2022-10-26 | 68.07 | $72.01 | 205821 |
| 2022-10-25 | 67.21 | $71.59 | 237001 |
| 2022-10-24 | 66.30 | $69.77 | 206700 |
| 2022-10-21 | 65.63 | $69.74 | 300800 |
| 2022-10-20 | 64.86 | $67.04 | 294000 |
| 2022-10-19 | 64.54 | $67.39 | 360113 |
| 2022-10-18 | 64.11 | $68.83 | 308500 |
| 2022-10-17 | 63.31 | $66.23 | 376913 |
| 2022-10-14 | 62.95 | $63.40 | 232200 |
| 2022-10-13 | 63.14 | $64.70 | 322900 |
| 2022-10-12 | 63.10 | $62.40 | 320800 |
| 2022-10-11 | 63.55 | $62.73 | 276600 |
| 2022-10-10 | 64.02 | $64.09 | 312335 |
| 2022-10-07 | 64.29 | $62.63 | 442100 |
| 2022-10-06 | 64.93 | $64.36 | 444900 |
| 2022-10-05 | 65.32 | $65.49 | 611141 |
| 2022-10-04 | 65.55 | $66.87 | 629800 |
| 2022-10-03 | 65.54 | $66.10 | 328800 |
| 2022-09-30 | 65.71 | $63.89 | 284403 |
| 2022-09-29 | 66.38 | $63.93 | 399643 |
| 2022-09-28 | 67.16 | $65.66 | 531212 |
| 2022-09-27 | 67.71 | $63.57 | 641226 |
| 2022-09-26 | 68.81 | $65.30 | 297103 |
| 2022-09-23 | 69.73 | $65.64 | 336900 |
| 2022-09-22 | 70.73 | $68.13 | 284422 |
| 2022-09-21 | 71.37 | $68.87 | 242700 |
| 2022-09-20 | 71.96 | $69.69 | 302230 |
| 2022-09-19 | 72.47 | $72.42 | 332627 |
| 2022-09-16 | 72.49 | $69.70 | 1.5M |
| 2022-09-15 | 73.09 | $73.04 | 512900 |
| 2022-09-14 | 73.09 | $73.55 | 578300 |
| 2022-09-13 | 72.97 | $73.16 | 538545 |
| 2022-09-12 | 72.91 | $74.91 | 227300 |
| 2022-09-09 | 72.48 | $73.26 | 269800 |
| 2022-09-08 | 72.32 | $71.20 | 220300 |
| 2022-09-07 | 72.58 | $70.68 | 289726 |
| 2022-09-06 | 72.98 | $69.23 | 245500 |
| 2022-09-02 | 73.75 | $69.84 | 189000 |
| 2022-09-01 | 74.52 | $70.54 | 315306 |
| 2022-08-31 | 75.26 | $71.97 | 203100 |
| 2022-08-30 | 75.81 | $73.02 | 223300 |
| 2022-08-29 | 76.21 | $74.98 | 248538 |
| 2022-08-26 | 76.26 | $74.95 | 195500 |
| 2022-08-25 | 76.31 | $77.46 | 281100 |
| 2022-08-24 | 75.83 | $74.91 | 252000 |
| 2022-08-23 | 75.80 | $74.30 | 353736 |
| 2022-08-22 | 75.87 | $71.85 | 353702 |
| 2022-08-19 | 76.47 | $74.96 | 305521 |
| 2022-08-18 | 76.48 | $77.33 | 335900 |
| 2022-08-17 | 75.99 | $76.72 | 260746 |
| 2022-08-16 | 75.53 | $78.17 | 278000 |
| 2022-08-15 | 74.68 | $76.75 | 272433 |
| 2022-08-12 | 73.97 | $76.27 | 270134 |
| 2022-08-11 | 73.24 | $74.45 | 338500 |
| 2022-08-10 | 72.77 | $72.50 | 311816 |
| 2022-08-09 | 72.62 | $70.28 | 552700 |
| 2022-08-08 | 72.90 | $72.74 | 457724 |
| 2022-08-05 | 72.70 | $71.95 | 284541 |
| 2022-08-04 | 72.62 | $73.05 | 209000 |
| 2022-08-03 | 72.28 | $73.58 | 233400 |
| 2022-08-02 | 71.76 | $72.92 | 216010 |
| 2022-08-01 | 71.29 | $74.48 | 281900 |
| 2022-07-29 | 70.41 | $74.26 | 403600 |
| 2022-07-28 | 69.42 | $73.04 | 336933 |
| 2022-07-27 | 68.52 | $71.50 | 300000 |
| 2022-07-26 | 67.80 | $69.92 | 189200 |
| 2022-07-25 | 67.29 | $71.28 | 299031 |
| 2022-07-22 | 66.41 | $69.69 | 452343 |
| 2022-07-21 | 65.73 | $69.93 | 345720 |
| 2022-07-20 | 64.88 | $68.35 | 390139 |
| 2022-07-19 | 64.24 | $67.41 | 271028 |
| 2022-07-18 | 63.70 | $64.35 | 282700 |
| 2022-07-15 | 63.73 | $64.42 | 255110 |
| 2022-07-14 | 63.75 | $63.34 | 262708 |
| 2022-07-13 | 64.01 | $64.96 | 197800 |
| 2022-07-12 | 63.99 | $65.34 | 175104 |
| 2022-07-11 | 63.88 | $65.26 | 171820 |
| 2022-07-08 | 63.79 | $65.92 | 296400 |
| 2022-07-07 | 63.55 | $65.71 | 280800 |
| 2022-07-06 | 63.34 | $63.41 | 335013 |
| 2022-07-05 | 63.58 | $63.17 | 276814 |
| 2022-07-01 | 63.93 | $64.67 | 380503 |
| 2022-06-30 | 64.03 | $63.79 | 401000 |
| 2022-06-29 | 64.34 | $63.71 | 309300 |
| 2022-06-28 | 64.74 | $64.86 | 382700 |
| 2022-06-27 | 64.97 | $65.75 | 314312 |
| 2022-06-24 | 65.06 | $65.14 | 901721 |
| 2022-06-23 | 65.31 | $60.56 | 416717 |
| 2022-06-22 | 66.57 | $62.27 | 364631 |
| 2022-06-21 | 67.69 | $62.80 | 372628 |
| 2022-06-17 | 68.88 | $61.51 | 755100 |
| 2022-06-16 | 70.55 | $61.05 | 441828 |
| 2022-06-15 | 72.57 | $67.60 | 304000 |
| 2022-06-14 | 73.55 | $67.27 | 450513 |
| 2022-06-13 | 74.74 | $68.73 | 805215 |
| 2022-06-10 | 75.80 | $72.81 | 627300 |
| 2022-06-09 | 76.16 | $74.33 | 295000 |
| 2022-06-08 | 76.25 | $75.87 | 388620 |
| 2022-06-07 | 76.01 | $77.58 | 489565 |
| 2022-06-06 | 75.35 | $78.03 | 666443 |
| 2022-06-03 | 74.48 | $75.69 | 351204 |
| 2022-06-02 | 73.95 | $77.99 | 664835 |
| 2022-06-01 | 72.84 | $74.11 | 409831 |
| 2022-05-31 | 72.35 | $75.61 | 828322 |
| 2022-05-27 | 71.46 | $77.14 | 583984 |
| 2022-05-26 | 70.10 | $72.39 | 424300 |
| 2022-05-25 | 69.51 | $70.71 | 258830 |
| 2022-05-24 | 69.17 | $69.73 | 340226 |
| 2022-05-23 | 68.99 | $70.03 | 269926 |
| 2022-05-20 | 68.71 | $69.24 | 272713 |
| 2022-05-19 | 68.55 | $69.75 | 534400 |
| 2022-05-18 | 68.25 | $70.58 | 383933 |
| 2022-05-17 | 67.73 | $72.28 | 292300 |
| 2022-05-16 | 66.76 | $68.81 | 492332 |
| 2022-05-13 | 66.38 | $67.76 | 319948 |
| 2022-05-12 | 66.16 | $65.36 | 303800 |
| 2022-05-11 | 66.41 | $65.08 | 378400 |
| 2022-05-10 | 66.76 | $64.57 | 470000 |
| 2022-05-09 | 67.28 | $65.71 | 448200 |
| 2022-05-06 | 67.65 | $66.96 | 351900 |
| 2022-05-05 | 67.81 | $68.68 | 501600 |
| 2022-05-04 | 67.64 | $70.77 | 748700 |
| 2022-05-03 | 67.00 | $69.55 | 778729 |
| 2022-05-02 | 66.52 | $66.27 | 505000 |
| 2022-04-29 | 66.66 | $65.85 | 388800 |
| 2022-04-28 | 66.91 | $66.57 | 304416 |
| 2022-04-27 | 67.05 | $66.02 | 479725 |
| 2022-04-26 | 67.34 | $65.80 | 498600 |
| 2022-04-25 | 67.72 | $66.73 | 664000 |
| 2022-04-22 | 67.96 | $67.65 | 322817 |
| 2022-04-21 | 68.06 | $70.25 | 375227 |
| 2022-04-20 | 67.62 | $70.75 | 281464 |
| 2022-04-19 | 67.01 | $69.26 | 253910 |
| 2022-04-18 | 66.62 | $67.42 | 382100 |
| 2022-04-14 | 66.56 | $67.11 | 335302 |
| 2022-04-13 | 66.56 | $67.31 | 273000 |
| 2022-04-12 | 66.53 | $65.82 | 308330 |
| 2022-04-11 | 66.81 | $65.70 | 375100 |
| 2022-04-08 | 67.17 | $65.35 | 407804 |
| 2022-04-07 | 67.67 | $64.85 | 752926 |
| 2022-04-06 | 68.35 | $64.79 | 410300 |
| 2022-04-05 | 69.16 | $66.08 | 558000 |
| 2022-04-04 | 69.83 | $68.07 | 416200 |
| 2022-04-01 | 70.19 | $68.04 | 530937 |
| 2022-03-31 | 70.61 | $68.41 | 515500 |
| 2022-03-30 | 71.02 | $70.07 | 256041 |
| 2022-03-29 | 71.14 | $71.11 | 402045 |
| 2022-03-28 | 71.06 | $70.90 | 306900 |
| 2022-03-25 | 71.00 | $70.24 | 270121 |
| 2022-03-24 | 71.06 | $69.31 | 232200 |
| 2022-03-23 | 71.33 | $69.07 | 296200 |
| 2022-03-22 | 71.68 | $69.50 | 729200 |
| 2022-03-21 | 72.00 | $70.85 | 451231 |
| 2022-03-18 | 72.07 | $70.77 | 694129 |
| 2022-03-17 | 72.16 | $70.83 | 329039 |
| 2022-03-16 | 72.24 | $70.80 | 589508 |
| 2022-03-15 | 72.33 | $69.90 | 323539 |
| 2022-03-14 | 72.61 | $70.69 | 333200 |
| 2022-03-11 | 72.76 | $70.14 | 546336 |
| 2022-03-10 | 73.04 | $71.76 | 492600 |
| 2022-03-09 | 73.00 | $71.02 | 441419 |
| 2022-03-08 | 73.10 | $68.76 | 509935 |
| 2022-03-07 | 73.67 | $67.99 | 482000 |
| 2022-03-04 | 74.48 | $71.89 | 385700 |
| 2022-03-03 | 74.57 | $72.67 | 624700 |
| 2022-03-02 | 74.49 | $73.23 | 441540 |
| 2022-03-01 | 74.25 | $72.00 | 543613 |
| 2022-02-28 | 74.21 | $73.16 | 647400 |
| 2022-02-25 | 73.89 | $74.07 | 432900 |
| 2022-02-24 | 73.30 | $72.10 | 555700 |
| 2022-02-23 | 73.00 | $71.97 | 549800 |
| 2022-02-22 | 72.66 | $72.62 | 468000 |
| 2022-02-18 | 72.09 | $74.10 | 524500 |
| 2022-02-17 | 71.09 | $73.71 | 484400 |
| 2022-02-16 | 69.98 | $74.51 | 691552 |
| 2022-02-15 | 68.50 | $72.75 | 597400 |
| 2022-02-14 | 67.13 | $69.72 | 529232 |
| 2022-02-11 | 66.16 | $69.41 | 630500 |
| 2022-02-10 | 65.08 | $70.10 | 1.5M |
| 2022-02-09 | 63.66 | $69.26 | 783127 |
| 2022-02-08 | 62.17 | $68.22 | 990414 |
| 2022-02-07 | 60.65 | $63.81 | 629000 |
| 2022-02-04 | 59.81 | $62.45 | 440200 |
| 2022-02-03 | 59.11 | $62.13 | 493000 |
| 2022-02-02 | 58.36 | $63.50 | 993340 |
| 2022-02-01 | 57.20 | $62.19 | 1.2M |
| 2022-01-31 | 56.13 | $54.99 | 439613 |
| 2022-01-28 | 56.40 | $55.62 | 473300 |
| 2022-01-27 | 56.58 | $54.25 | 251900 |
| 2022-01-26 | 57.08 | $54.70 | 323500 |
| 2022-01-25 | 57.57 | $55.50 | 373935 |
| 2022-01-24 | 57.96 | $55.82 | 441649 |
| 2022-01-21 | 58.35 | $55.63 | 307232 |
| 2022-01-20 | 58.83 | $56.41 | 225833 |
| 2022-01-19 | 59.22 | $58.08 | 275400 |
| 2022-01-18 | 59.32 | $60.04 | 374200 |
| 2022-01-14 | 59.01 | $61.06 | 254139 |
| 2022-01-13 | 58.42 | $59.87 | 329800 |
| 2022-01-12 | 57.99 | $58.84 | 302918 |
| 2022-01-11 | 57.70 | $58.80 | 231627 |
| 2022-01-10 | 57.37 | $58.20 | 375800 |
| 2022-01-07 | 57.10 | $58.51 | 360800 |
| 2022-01-06 | 56.73 | $57.99 | 315800 |
| 2022-01-05 | 56.39 | $57.98 | 377732 |
| 2022-01-04 | 56.01 | $58.47 | 338709 |
| 2022-01-03 | 55.46 | $57.10 | 266200 |
| 2021-12-31 | 55.11 | $56.20 | 193450 |
| 2021-12-30 | 54.89 | $55.50 | 138105 |
| 2021-12-29 | 54.78 | $55.94 | 124746 |
| 2021-12-28 | 54.57 | $55.58 | 191600 |
| 2021-12-27 | 54.40 | $55.56 | 164500 |
| 2021-12-23 | 54.22 | $54.58 | 160029 |
| 2021-12-22 | 54.21 | $54.07 | 195300 |
| 2021-12-21 | 54.31 | $53.50 | 184700 |
| 2021-12-20 | 54.55 | $51.91 | 293135 |
| 2021-12-17 | 55.16 | $53.76 | 594386 |
| 2021-12-16 | 55.49 | $54.99 | 343200 |
| 2021-12-15 | 55.62 | $55.68 | 307000 |
| 2021-12-14 | 55.61 | $55.08 | 419607 |
| 2021-12-13 | 55.74 | $54.78 | 315513 |
| 2021-12-10 | 55.94 | $56.15 | 241817 |
| 2021-12-09 | 55.90 | $55.80 | 253400 |
| 2021-12-08 | 55.91 | $56.40 | 229501 |
| 2021-12-07 | 55.81 | $56.06 | 315000 |
| 2021-12-06 | 55.76 | $56.00 | 312400 |
| 2021-12-03 | 55.71 | $55.46 | 582535 |
| 2021-12-02 | 55.77 | $53.48 | 249400 |
| 2021-12-01 | 56.26 | $50.97 | 356700 |
| 2021-11-30 | 57.35 | $52.48 | 351146 |
| 2021-11-29 | 58.30 | $54.39 | 311130 |
| 2021-11-26 | 58.99 | $55.83 | 303017 |
| 2021-11-24 | 59.47 | $58.34 | 221501 |
| 2021-11-23 | 59.50 | $59.66 | 571324 |
| 2021-11-22 | 59.24 | $59.68 | 355728 |
| 2021-11-19 | 58.93 | $59.26 | 307010 |
| 2021-11-18 | 58.64 | $58.89 | 289600 |
| 2021-11-17 | 58.38 | $58.32 | 321736 |
| 2021-11-16 | 58.18 | $58.00 | 358227 |
| 2021-11-15 | 58.00 | $58.38 | 304508 |
| 2021-11-12 | 57.71 | $58.27 | 252940 |
| 2021-11-11 | 57.38 | $58.05 | 311031 |
| 2021-11-10 | 57.04 | $57.12 | 417100 |
| 2021-11-09 | 56.83 | $57.53 | 451700 |
| 2021-11-08 | 56.48 | $59.07 | 341212 |
| 2021-11-05 | 55.75 | $58.28 | 220515 |
| 2021-11-04 | 55.06 | $56.01 | 257000 |
| 2021-11-03 | 54.73 | $56.77 | 243700 |
| 2021-11-02 | 54.18 | $55.61 | 185608 |
| 2021-11-01 | 53.78 | $54.53 | 174313 |
| 2021-10-29 | 53.55 | $53.35 | 225010 |
| 2021-10-28 | 53.51 | $53.50 | 114001 |
| 2021-10-27 | 53.44 | $52.36 | 150000 |
| 2021-10-26 | 53.59 | $54.26 | 160426 |
| 2021-10-25 | 53.36 | $54.42 | 156413 |
| 2021-10-22 | 53.06 | $53.69 | 180549 |
| 2021-10-21 | 52.86 | $53.79 | 182208 |
| 2021-10-20 | 52.60 | $53.83 | 146500 |
| 2021-10-19 | 52.29 | $53.27 | 198343 |
| 2021-10-18 | 52.04 | $53.30 | 170900 |
| 2021-10-15 | 51.75 | $53.11 | 276400 |
| 2021-10-14 | 51.46 | $52.83 | 204441 |
| 2021-10-13 | 51.17 | $51.50 | 202044 |
| 2021-10-12 | 51.11 | $51.80 | 176818 |
| 2021-10-11 | 50.99 | $51.78 | 130335 |
| 2021-10-08 | 50.85 | $51.77 | 143400 |
| 2021-10-07 | 50.70 | $52.34 | 283600 |
| 2021-10-06 | 50.40 | $50.96 | 224900 |
| 2021-10-05 | 50.35 | $51.38 | 276346 |
| 2021-10-04 | 50.20 | $51.21 | 219234 |
| 2021-10-01 | 50.07 | $51.69 | 282600 |
| 2021-09-30 | 49.83 | $50.12 | 307636 |
| 2021-09-29 | 49.88 | $51.47 | 277100 |
| 2021-09-28 | 49.66 | $50.75 | 157600 |
| 2021-09-27 | 49.56 | $51.35 | 193500 |
| 2021-09-24 | 49.33 | $50.05 | 146400 |
| 2021-09-23 | 49.35 | $50.25 | 207015 |
| 2021-09-22 | 49.33 | $48.56 | 230747 |
| 2021-09-21 | 49.68 | $48.11 | 203415 |
| 2021-09-20 | 50.18 | $48.63 | 313900 |
| 2021-09-17 | 50.66 | $49.88 | 806900 |
| 2021-09-16 | 50.97 | $50.44 | 212536 |
| 2021-09-15 | 51.21 | $51.02 | 282901 |
| 2021-09-14 | 51.37 | $49.85 | 275200 |
| 2021-09-13 | 51.82 | $50.86 | 243910 |
| 2021-09-10 | 52.13 | $50.60 | 308035 |
| 2021-09-09 | 52.54 | $51.85 | 296900 |
| 2021-09-08 | 52.77 | $51.38 | 282000 |
| 2021-09-07 | 53.13 | $52.60 | 291300 |
| 2021-09-03 | 53.30 | $52.64 | 232600 |
| 2021-09-02 | 53.49 | $53.66 | 370609 |
| 2021-09-01 | 53.50 | $53.20 | 199100 |
| 2021-08-31 | 53.60 | $53.40 | 251527 |
| 2021-08-30 | 53.69 | $54.00 | 148535 |
| 2021-08-27 | 53.66 | $55.04 | 316497 |
| 2021-08-26 | 53.41 | $52.83 | 205800 |
| 2021-08-25 | 53.59 | $54.38 | 215300 |
| 2021-08-24 | 53.48 | $53.77 | 207100 |
| 2021-08-23 | 53.48 | $53.20 | 198300 |
| 2021-08-20 | 53.60 | $52.13 | 201000 |
| 2021-08-19 | 53.97 | $52.06 | 213700 |
| 2021-08-18 | 54.41 | $54.39 | 535044 |
| 2021-08-17 | 54.44 | $54.50 | 310623 |
| 2021-08-16 | 54.45 | $54.99 | 273102 |
| 2021-08-13 | 54.36 | $55.28 | 165600 |
| 2021-08-12 | 54.20 | $55.50 | 232339 |
| 2021-08-11 | 53.96 | $55.54 | 320533 |
| 2021-08-10 | 53.68 | $54.08 | 661100 |
| 2021-08-09 | 53.67 | $53.72 | 273341 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
86.61
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.61
Average
76.67
Maximum
114.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 86.61 | $87.55 | 515854 |
| 2026-08-05 | 86.58 | $84.54 | 843880 |
| 2026-08-04 | 87.50 | $81.96 | 1.5M |
| 2026-08-03 | 89.45 | $89.58 | 550900 |
| 2026-07-31 | 89.42 | $88.02 | 454531 |
| 2026-07-30 | 89.87 | $88.23 | 596200 |
| 2026-07-29 | 90.34 | $91.53 | 376873 |
| 2026-07-28 | 89.86 | $91.05 | 256800 |
| 2026-07-27 | 89.42 | $89.37 | 324626 |
| 2026-07-24 | 89.40 | $90.15 | 206300 |
| 2026-07-23 | 89.13 | $89.11 | 307300 |
| 2026-07-22 | 89.12 | $89.58 | 454931 |
| 2026-07-21 | 88.96 | $88.87 | 515688 |
| 2026-07-20 | 88.97 | $88.89 | 337010 |
| 2026-07-17 | 88.98 | $90.39 | 311200 |
| 2026-07-16 | 88.50 | $91.38 | 299500 |
| 2026-07-15 | 87.61 | $89.84 | 325836 |
| 2026-07-14 | 87.01 | $87.74 | 439600 |
| 2026-07-13 | 86.94 | $87.84 | 316315 |
| 2026-07-10 | 86.84 | $87.32 | 372613 |
| 2026-07-09 | 86.88 | $85.52 | 496400 |
| 2026-07-08 | 87.50 | $82.90 | 986115 |
| 2026-07-07 | 89.09 | $87.41 | 453317 |
| 2026-07-06 | 89.58 | $87.60 | 343400 |
| 2026-07-02 | 90.11 | $86.35 | 397900 |
| 2026-07-01 | 91.13 | $86.70 | 431472 |
| 2026-06-30 | 92.23 | $90.82 | 519905 |
| 2026-06-29 | 92.23 | $90.36 | 755141 |
| 2026-06-26 | 92.33 | $93.40 | 2.5M |
| 2026-06-25 | 91.44 | $93.09 | 486544 |
| 2026-06-24 | 90.43 | $91.89 | 767000 |
| 2026-06-23 | 89.53 | $87.49 | 485122 |
| 2026-06-22 | 89.79 | $90.70 | 848537 |
| 2026-06-18 | 89.05 | $91.80 | 1.5M |
| 2026-06-17 | 87.78 | $88.45 | 416000 |
| 2026-06-16 | 87.25 | $88.31 | 593700 |
| 2026-06-15 | 86.63 | $89.21 | 610945 |
| 2026-06-12 | 85.56 | $87.65 | 463264 |
| 2026-06-11 | 84.74 | $85.46 | 374017 |
| 2026-06-10 | 84.41 | $83.03 | 499834 |
| 2026-06-09 | 84.77 | $84.39 | 703848 |
| 2026-06-08 | 84.76 | $82.92 | 606347 |
| 2026-06-05 | 85.19 | $80.88 | 424353 |
| 2026-06-04 | 86.34 | $83.04 | 479673 |
| 2026-06-03 | 87.03 | $85.27 | 545959 |
| 2026-06-02 | 87.12 | $87.30 | 444028 |
| 2026-06-01 | 86.54 | $86.72 | 401637 |
| 2026-05-29 | 85.99 | $87.51 | 550390 |
| 2026-05-28 | 85.02 | $87.71 | 597516 |
| 2026-05-27 | 83.74 | $86.12 | 777696 |
| 2026-05-26 | 82.66 | $84.73 | 547876 |
| 2026-05-22 | 81.75 | $83.41 | 492494 |
| 2026-05-21 | 81.05 | $78.34 | 418038 |
| 2026-05-20 | 81.78 | $78.25 | 379700 |
| 2026-05-19 | 82.68 | $78.60 | 308800 |
| 2026-05-18 | 83.63 | $81.93 | 471304 |
| 2026-05-15 | 83.70 | $81.00 | 445300 |
| 2026-05-14 | 84.04 | $82.09 | 310600 |
| 2026-05-13 | 84.07 | $82.90 | 354900 |
| 2026-05-12 | 83.79 | $84.53 | 347902 |
| 2026-05-11 | 82.89 | $84.55 | 550602 |
| 2026-05-08 | 81.73 | $85.68 | 568653 |
| 2026-05-07 | 79.93 | $81.28 | 516529 |
| 2026-05-06 | 79.10 | $82.41 | 758762 |
| 2026-05-05 | 77.70 | $78.93 | 500537 |
| 2026-05-04 | 77.08 | $75.85 | 343921 |
| 2026-05-01 | 77.27 | $77.33 | 300870 |
| 2026-04-30 | 77.03 | $76.96 | 317906 |
| 2026-04-29 | 76.83 | $75.76 | 319600 |
| 2026-04-28 | 76.95 | $76.86 | 247921 |
| 2026-04-27 | 76.73 | $77.26 | 281511 |
| 2026-04-24 | 76.31 | $76.85 | 248198 |
| 2026-04-23 | 75.92 | $76.29 | 297258 |
| 2026-04-22 | 75.60 | $75.41 | 270982 |
| 2026-04-21 | 75.48 | $76.02 | 338700 |
| 2026-04-20 | 75.13 | $75.51 | 293400 |
| 2026-04-17 | 74.84 | $74.43 | 355342 |
| 2026-04-16 | 74.83 | $73.42 | 303837 |
| 2026-04-15 | 75.11 | $73.32 | 346936 |
| 2026-04-14 | 75.48 | $74.57 | 355949 |
| 2026-04-13 | 75.52 | $74.52 | 312869 |
| 2026-04-10 | 75.56 | $74.62 | 367600 |
| 2026-04-09 | 75.56 | $74.68 | 264802 |
| 2026-04-08 | 75.51 | $76.35 | 498600 |
| 2026-04-07 | 74.91 | $74.85 | 285677 |
| 2026-04-06 | 74.63 | $74.40 | 297818 |
| 2026-04-02 | 74.41 | $75.93 | 342740 |
| 2026-04-01 | 73.64 | $75.29 | 360925 |
| 2026-03-31 | 72.89 | $75.31 | 591007 |
| 2026-03-30 | 71.97 | $75.51 | 405100 |
| 2026-03-27 | 70.78 | $74.11 | 280800 |
| 2026-03-26 | 69.78 | $73.86 | 313830 |
| 2026-03-25 | 68.65 | $72.74 | 250325 |
| 2026-03-24 | 67.65 | $70.71 | 360186 |
| 2026-03-23 | 67.11 | $68.46 | 392824 |
| 2026-03-20 | 67.19 | $67.82 | 964007 |
| 2026-03-19 | 67.53 | $68.59 | 513927 |
| 2026-03-18 | 67.74 | $67.93 | 511300 |
| 2026-03-17 | 68.24 | $68.98 | 423700 |
| 2026-03-16 | 68.55 | $68.64 | 359948 |
| 2026-03-13 | 69.07 | $69.49 | 475502 |
| 2026-03-12 | 69.47 | $68.89 | 492830 |
| 2026-03-11 | 70.18 | $67.76 | 435900 |
| 2026-03-10 | 71.43 | $68.74 | 450041 |
| 2026-03-09 | 72.66 | $69.78 | 450100 |
| 2026-03-06 | 73.85 | $70.02 | 561100 |
| 2026-03-05 | 75.23 | $74.02 | 454800 |
| 2026-03-04 | 75.63 | $74.87 | 441600 |
| 2026-03-03 | 75.85 | $74.40 | 473921 |
| 2026-03-02 | 76.26 | $76.26 | 403533 |
| 2026-02-27 | 76.16 | $76.14 | 339537 |
| 2026-02-26 | 76.05 | $75.81 | 386922 |
| 2026-02-25 | 76.02 | $75.87 | 289021 |
| 2026-02-24 | 75.94 | $75.75 | 352330 |
| 2026-02-23 | 75.87 | $74.58 | 334801 |
| 2026-02-20 | 76.14 | $75.62 | 539817 |
| 2026-02-19 | 76.12 | $74.91 | 384637 |
| 2026-02-18 | 76.30 | $75.35 | 325540 |
| 2026-02-17 | 76.36 | $74.82 | 521537 |
| 2026-02-13 | 76.57 | $76.19 | 502369 |
| 2026-02-12 | 76.37 | $76.66 | 507800 |
| 2026-02-11 | 75.95 | $75.93 | 492500 |
| 2026-02-10 | 75.63 | $75.76 | 503944 |
| 2026-02-09 | 75.28 | $74.59 | 489600 |
| 2026-02-06 | 75.19 | $74.58 | 653488 |
| 2026-02-05 | 75.06 | $76.25 | 719006 |
| 2026-02-04 | 74.35 | $78.73 | 1.3M |
| 2026-02-03 | 72.67 | $71.29 | 718037 |
| 2026-02-02 | 72.96 | $72.86 | 498700 |
| 2026-01-30 | 72.80 | $72.19 | 1.4M |
| 2026-01-29 | 72.79 | $72.23 | 611037 |
| 2026-01-28 | 72.76 | $71.49 | 555007 |
| 2026-01-27 | 72.93 | $71.56 | 342222 |
| 2026-01-26 | 73.09 | $71.25 | 436000 |
| 2026-01-23 | 73.36 | $72.91 | 332146 |
| 2026-01-22 | 73.13 | $72.96 | 377705 |
| 2026-01-21 | 72.81 | $72.50 | 434940 |
| 2026-01-20 | 72.54 | $69.35 | 453733 |
| 2026-01-16 | 73.17 | $70.92 | 352716 |
| 2026-01-15 | 73.40 | $73.56 | 370700 |
| 2026-01-14 | 72.81 | $72.75 | 386326 |
| 2026-01-13 | 72.32 | $71.66 | 434341 |
| 2026-01-12 | 72.02 | $73.05 | 309927 |
| 2026-01-09 | 71.18 | $72.83 | 310948 |
| 2026-01-08 | 70.20 | $71.80 | 405200 |
| 2026-01-07 | 69.30 | $70.08 | 414008 |
| 2026-01-06 | 68.73 | $70.18 | 382000 |
| 2026-01-05 | 67.98 | $69.52 | 510600 |
| 2026-01-02 | 67.27 | $67.05 | 344400 |
| 2025-12-31 | 67.16 | $66.28 | 351312 |
| 2025-12-30 | 67.26 | $66.43 | 316436 |
| 2025-12-29 | 67.33 | $66.13 | 434000 |
| 2025-12-26 | 67.49 | $66.49 | 205546 |
| 2025-12-24 | 67.55 | $66.14 | 150500 |
| 2025-12-23 | 67.72 | $65.43 | 331800 |
| 2025-12-22 | 68.14 | $65.70 | 488624 |
| 2025-12-19 | 68.53 | $66.13 | 1.7M |
| 2025-12-18 | 68.85 | $67.42 | 418717 |
| 2025-12-17 | 68.80 | $67.53 | 366030 |
| 2025-12-16 | 68.68 | $68.00 | 617300 |
| 2025-12-15 | 68.34 | $68.70 | 560510 |
| 2025-12-12 | 67.69 | $68.34 | 579600 |
| 2025-12-11 | 66.97 | $68.55 | 739500 |
| 2025-12-10 | 66.01 | $68.53 | 810800 |
| 2025-12-09 | 64.82 | $65.67 | 749600 |
| 2025-12-08 | 64.27 | $64.54 | 589316 |
| 2025-12-05 | 63.95 | $65.33 | 518646 |
| 2025-12-04 | 63.31 | $64.10 | 491700 |
| 2025-12-03 | 62.92 | $64.54 | 551347 |
| 2025-12-02 | 62.30 | $63.95 | 550100 |
| 2025-12-01 | 61.74 | $63.32 | 517100 |
| 2025-11-28 | 61.28 | $62.57 | 317400 |
| 2025-11-26 | 60.97 | $63.80 | 454338 |
| 2025-11-25 | 60.23 | $64.10 | 433872 |
| 2025-11-24 | 59.26 | $61.81 | 490100 |
| 2025-11-21 | 58.84 | $61.71 | 472400 |
| 2025-11-20 | 58.40 | $58.71 | 386129 |
| 2025-11-19 | 58.87 | $59.76 | 386010 |
| 2025-11-18 | 59.15 | $60.25 | 524700 |
| 2025-11-17 | 59.39 | $59.45 | 343200 |
| 2025-11-14 | 59.99 | $61.60 | 467110 |
| 2025-11-13 | 60.10 | $62.22 | 454300 |
| 2025-11-12 | 60.08 | $61.48 | 565049 |
| 2025-11-11 | 60.35 | $61.41 | 373700 |
| 2025-11-10 | 60.77 | $61.09 | 449601 |
| 2025-11-07 | 61.43 | $61.48 | 621427 |
| 2025-11-06 | 62.18 | $59.33 | 520621 |
| 2025-11-05 | 63.83 | $60.47 | 929900 |
| 2025-11-04 | 65.53 | $61.24 | 924432 |
| 2025-11-03 | 67.39 | $65.90 | 1.0M |
| 2025-10-31 | 68.22 | $67.48 | 649514 |
| 2025-10-30 | 68.76 | $67.56 | 402020 |
| 2025-10-29 | 69.42 | $69.08 | 444600 |
| 2025-10-28 | 69.76 | $71.00 | 304900 |
| 2025-10-27 | 69.60 | $71.07 | 294500 |
| 2025-10-24 | 69.40 | $71.34 | 264348 |
| 2025-10-23 | 69.10 | $71.10 | 245817 |
| 2025-10-22 | 68.84 | $71.04 | 268629 |
| 2025-10-21 | 68.58 | $71.05 | 295100 |
| 2025-10-20 | 68.29 | $70.61 | 269535 |
| 2025-10-17 | 68.14 | $69.65 | 373245 |
| 2025-10-16 | 68.29 | $69.12 | 531103 |
| 2025-10-15 | 68.70 | $68.45 | 632059 |
| 2025-10-14 | 69.46 | $68.09 | 924641 |
| 2025-10-13 | 70.55 | $69.58 | 379100 |
| 2025-10-10 | 71.44 | $69.18 | 564314 |
| 2025-10-09 | 72.70 | $71.24 | 505400 |
| 2025-10-08 | 73.61 | $73.03 | 276610 |
| 2025-10-07 | 74.18 | $73.40 | 606600 |
| 2025-10-06 | 74.78 | $75.49 | 261100 |
| 2025-10-03 | 74.88 | $75.17 | 275516 |
| 2025-10-02 | 75.12 | $75.60 | 304800 |
| 2025-10-01 | 75.30 | $75.28 | 416100 |
| 2025-09-30 | 75.64 | $76.05 | 396338 |
| 2025-09-29 | 75.84 | $76.21 | 291203 |
| 2025-09-26 | 76.05 | $77.23 | 340904 |
| 2025-09-25 | 76.01 | $75.51 | 506200 |
| 2025-09-24 | 76.52 | $75.90 | 320321 |
| 2025-09-23 | 77.05 | $76.46 | 326444 |
| 2025-09-22 | 77.52 | $76.26 | 242800 |
| 2025-09-19 | 78.18 | $77.51 | 870600 |
| 2025-09-18 | 78.60 | $78.09 | 235000 |
| 2025-09-17 | 78.93 | $76.97 | 361514 |
| 2025-09-16 | 79.69 | $77.91 | 306218 |
| 2025-09-15 | 80.33 | $78.93 | 284114 |
| 2025-09-12 | 80.78 | $79.00 | 317300 |
| 2025-09-11 | 81.30 | $81.47 | 343632 |
| 2025-09-10 | 81.13 | $79.17 | 375511 |
| 2025-09-09 | 81.65 | $80.44 | 266546 |
| 2025-09-08 | 81.87 | $81.10 | 292837 |
| 2025-09-05 | 81.90 | $81.05 | 363119 |
| 2025-09-04 | 81.94 | $81.02 | 288100 |
| 2025-09-03 | 81.98 | $80.39 | 193849 |
| 2025-09-02 | 82.19 | $80.81 | 297100 |
| 2025-08-29 | 82.30 | $81.56 | 349240 |
| 2025-08-28 | 82.17 | $81.77 | 251500 |
| 2025-08-27 | 81.92 | $81.95 | 309523 |
| 2025-08-26 | 81.52 | $81.56 | 211000 |
| 2025-08-25 | 81.14 | $81.56 | 215100 |
| 2025-08-22 | 80.64 | $82.94 | 366335 |
| 2025-08-21 | 79.58 | $79.10 | 335500 |
| 2025-08-20 | 79.47 | $79.23 | 328103 |
| 2025-08-19 | 79.29 | $79.40 | 324605 |
| 2025-08-18 | 79.00 | $78.58 | 287600 |
| 2025-08-15 | 78.88 | $78.15 | 498000 |
| 2025-08-14 | 78.85 | $79.45 | 555900 |
| 2025-08-13 | 78.39 | $82.05 | 453402 |
| 2025-08-12 | 77.00 | $78.45 | 289314 |
| 2025-08-11 | 76.43 | $75.79 | 330300 |
| 2025-08-08 | 76.57 | $78.02 | 272000 |
| 2025-08-07 | 76.03 | $77.74 | 447501 |
| 2025-08-06 | 75.47 | $77.84 | 606547 |
| 2025-08-05 | 74.75 | $80.10 | 721200 |
| 2025-08-04 | 73.17 | $73.71 | 582800 |
| 2025-08-01 | 73.29 | $72.00 | 734837 |
| 2025-07-31 | 73.99 | $72.18 | 526146 |
| 2025-07-30 | 74.80 | $72.42 | 458800 |
| 2025-07-29 | 75.72 | $74.57 | 316300 |
| 2025-07-28 | 76.17 | $75.26 | 247136 |
| 2025-07-25 | 76.50 | $76.13 | 362200 |
| 2025-07-24 | 76.63 | $75.47 | 368559 |
| 2025-07-23 | 77.00 | $78.14 | 431900 |
| 2025-07-22 | 76.60 | $77.02 | 287919 |
| 2025-07-21 | 76.46 | $75.03 | 322300 |
| 2025-07-18 | 76.93 | $74.90 | 260400 |
| 2025-07-17 | 77.53 | $76.26 | 313900 |
| 2025-07-16 | 77.82 | $75.71 | 397800 |
| 2025-07-15 | 78.35 | $76.19 | 372789 |
| 2025-07-14 | 78.82 | $77.80 | 271100 |
| 2025-07-11 | 78.86 | $78.44 | 251520 |
| 2025-07-10 | 78.69 | $79.06 | 468100 |
| 2025-07-09 | 78.27 | $78.84 | 257243 |
| 2025-07-08 | 77.82 | $78.38 | 505100 |
| 2025-07-07 | 77.39 | $76.37 | 271300 |
| 2025-07-03 | 77.48 | $78.37 | 156613 |
| 2025-07-02 | 76.96 | $78.93 | 264141 |
| 2025-07-01 | 76.13 | $77.90 | 378000 |
| 2025-06-30 | 75.43 | $75.00 | 432425 |
| 2025-06-27 | 75.51 | $76.45 | 913421 |
| 2025-06-26 | 75.13 | $76.39 | 437306 |
| 2025-06-25 | 74.69 | $75.08 | 352846 |
| 2025-06-24 | 74.58 | $75.51 | 536433 |
| 2025-06-23 | 74.31 | $74.57 | 260416 |
| 2025-06-20 | 74.28 | $73.19 | 655816 |
| 2025-06-18 | 74.69 | $73.09 | 338900 |
| 2025-06-17 | 75.23 | $73.03 | 363400 |
| 2025-06-16 | 75.90 | $74.46 | 280400 |
| 2025-06-13 | 76.27 | $74.72 | 322142 |
| 2025-06-12 | 76.63 | $76.23 | 303300 |
| 2025-06-11 | 76.58 | $77.70 | 277838 |
| 2025-06-10 | 76.05 | $78.16 | 281606 |
| 2025-06-09 | 75.26 | $76.62 | 364837 |
| 2025-06-06 | 74.78 | $75.06 | 398400 |
| 2025-06-05 | 74.70 | $74.95 | 244613 |
| 2025-06-04 | 74.64 | $75.11 | 266638 |
| 2025-06-03 | 74.52 | $75.28 | 312630 |
| 2025-06-02 | 74.33 | $74.03 | 512727 |
| 2025-05-30 | 74.51 | $74.69 | 471600 |
| 2025-05-29 | 74.52 | $75.14 | 276300 |
| 2025-05-28 | 74.41 | $74.38 | 395406 |
| 2025-05-27 | 74.53 | $76.22 | 378943 |
| 2025-05-23 | 74.11 | $73.99 | 450400 |
| 2025-05-22 | 74.32 | $74.05 | 399606 |
| 2025-05-21 | 74.56 | $73.37 | 436026 |
| 2025-05-20 | 75.10 | $75.41 | 584140 |
| 2025-05-19 | 75.12 | $75.70 | 265513 |
| 2025-05-16 | 75.07 | $76.59 | 393126 |
| 2025-05-15 | 74.74 | $75.39 | 420235 |
| 2025-05-14 | 74.74 | $75.31 | 376927 |
| 2025-05-13 | 74.79 | $76.38 | 330551 |
| 2025-05-12 | 74.53 | $76.11 | 595700 |
| 2025-05-09 | 74.33 | $73.97 | 381847 |
| 2025-05-08 | 74.79 | $74.31 | 680828 |
| 2025-05-07 | 75.27 | $73.00 | 1.1M |
| 2025-05-06 | 76.30 | $72.47 | 1.2M |
| 2025-05-05 | 77.73 | $77.50 | 602100 |
| 2025-05-02 | 77.91 | $77.99 | 506147 |
| 2025-05-01 | 77.97 | $77.22 | 599117 |
| 2025-04-30 | 78.31 | $78.54 | 587900 |
| 2025-04-29 | 78.32 | $78.72 | 651117 |
| 2025-04-28 | 78.28 | $78.97 | 348100 |
| 2025-04-25 | 78.17 | $79.20 | 265114 |
| 2025-04-24 | 77.97 | $79.51 | 301600 |
| 2025-04-23 | 77.65 | $78.39 | 294043 |
| 2025-04-22 | 77.64 | $79.26 | 557400 |
| 2025-04-21 | 77.38 | $77.15 | 243329 |
| 2025-04-17 | 77.75 | $78.33 | 338411 |
| 2025-04-16 | 77.85 | $78.32 | 354914 |
| 2025-04-15 | 78.00 | $78.41 | 264400 |
| 2025-04-14 | 78.19 | $79.11 | 403812 |
| 2025-04-11 | 78.22 | $79.47 | 393818 |
| 2025-04-10 | 78.17 | $77.35 | 447000 |
| 2025-04-09 | 78.82 | $80.89 | 629500 |
| 2025-04-08 | 78.51 | $74.80 | 715109 |
| 2025-04-07 | 80.10 | $76.41 | 896500 |
| 2025-04-04 | 81.54 | $78.27 | 702900 |
| 2025-04-03 | 82.73 | $79.84 | 477400 |
| 2025-04-02 | 83.68 | $84.35 | 215357 |
| 2025-04-01 | 83.42 | $84.00 | 343830 |
| 2025-03-31 | 83.22 | $83.14 | 347037 |
| 2025-03-28 | 83.26 | $82.27 | 217800 |
| 2025-03-27 | 83.58 | $84.10 | 310400 |
| 2025-03-26 | 83.39 | $83.57 | 314139 |
| 2025-03-25 | 83.35 | $83.90 | 602423 |
| 2025-03-24 | 83.19 | $84.07 | 262800 |
| 2025-03-21 | 82.95 | $82.21 | 996200 |
| 2025-03-20 | 83.27 | $82.55 | 285500 |
| 2025-03-19 | 83.55 | $84.16 | 345700 |
| 2025-03-18 | 83.39 | $84.42 | 415131 |
| 2025-03-17 | 83.14 | $84.09 | 314100 |
| 2025-03-14 | 82.94 | $83.31 | 370747 |
| 2025-03-13 | 82.96 | $81.62 | 314345 |
| 2025-03-12 | 83.54 | $81.12 | 453725 |
| 2025-03-11 | 84.42 | $84.59 | 569546 |
| 2025-03-10 | 84.40 | $86.53 | 812500 |
| 2025-03-07 | 83.78 | $84.88 | 540100 |
| 2025-03-06 | 83.56 | $84.07 | 324300 |
| 2025-03-05 | 83.56 | $82.91 | 413300 |
| 2025-03-04 | 83.95 | $81.23 | 584300 |
| 2025-03-03 | 84.98 | $81.91 | 505100 |
| 2025-02-28 | 86.03 | $86.00 | 611236 |
| 2025-02-27 | 86.03 | $85.44 | 525600 |
| 2025-02-26 | 86.21 | $86.63 | 481900 |
| 2025-02-25 | 86.06 | $87.00 | 561600 |
| 2025-02-24 | 85.78 | $84.89 | 372200 |
| 2025-02-21 | 86.11 | $84.47 | 629703 |
| 2025-02-20 | 86.65 | $85.51 | 553036 |
| 2025-02-19 | 87.00 | $88.34 | 373046 |
| 2025-02-18 | 86.54 | $88.36 | 473226 |
| 2025-02-14 | 85.98 | $86.60 | 433522 |
| 2025-02-13 | 85.87 | $85.85 | 473000 |
| 2025-02-12 | 86.00 | $85.60 | 461100 |
| 2025-02-11 | 86.25 | $86.00 | 424600 |
| 2025-02-10 | 86.45 | $86.33 | 410000 |
| 2025-02-07 | 86.61 | $86.21 | 484546 |
| 2025-02-06 | 86.87 | $87.88 | 435015 |
| 2025-02-05 | 86.68 | $87.26 | 476700 |
| 2025-02-04 | 86.67 | $88.19 | 692819 |
| 2025-02-03 | 86.39 | $84.87 | 508974 |
| 2025-01-31 | 87.12 | $86.47 | 513211 |
| 2025-01-30 | 87.54 | $87.24 | 366238 |
| 2025-01-29 | 87.84 | $87.49 | 286341 |
| 2025-01-28 | 88.15 | $87.80 | 379744 |
| 2025-01-27 | 88.46 | $88.11 | 466432 |
| 2025-01-24 | 88.76 | $88.31 | 466400 |
| 2025-01-23 | 89.10 | $89.41 | 504000 |
| 2025-01-22 | 89.19 | $91.58 | 283323 |
| 2025-01-21 | 88.65 | $92.51 | 272800 |
| 2025-01-17 | 87.74 | $91.27 | 428700 |
| 2025-01-16 | 87.06 | $90.20 | 268648 |
| 2025-01-15 | 86.62 | $90.98 | 317000 |
| 2025-01-14 | 85.91 | $89.37 | 317500 |
| 2025-01-13 | 85.63 | $89.33 | 307200 |
| 2025-01-10 | 85.37 | $86.71 | 366620 |
| 2025-01-08 | 85.96 | $87.70 | 294120 |
| 2025-01-07 | 86.46 | $88.72 | 333300 |
| 2025-01-06 | 86.83 | $88.73 | 246100 |
| 2025-01-03 | 87.37 | $88.50 | 295180 |
| 2025-01-02 | 88.19 | $88.88 | 275100 |
| 2024-12-31 | 89.16 | $91.31 | 316100 |
| 2024-12-30 | 89.67 | $90.64 | 289320 |
| 2024-12-27 | 90.60 | $91.68 | 251700 |
| 2024-12-26 | 91.49 | $92.74 | 212100 |
| 2024-12-24 | 92.32 | $92.55 | 156800 |
| 2024-12-23 | 93.50 | $92.03 | 392746 |
| 2024-12-20 | 95.17 | $92.39 | 1.5M |
| 2024-12-19 | 97.19 | $92.81 | 520758 |
| 2024-12-18 | 99.58 | $94.97 | 512094 |
| 2024-12-17 | 101.86 | $100.09 | 447127 |
| 2024-12-16 | 103.08 | $101.91 | 238424 |
| 2024-12-13 | 104.02 | $103.38 | 396741 |
| 2024-12-12 | 104.75 | $104.09 | 244266 |
| 2024-12-11 | 105.43 | $105.01 | 315320 |
| 2024-12-10 | 106.01 | $105.92 | 350466 |
| 2024-12-09 | 106.46 | $106.54 | 358102 |
| 2024-12-06 | 106.84 | $105.03 | 340057 |
| 2024-12-05 | 107.80 | $103.66 | 440338 |
| 2024-12-04 | 109.42 | $107.61 | 515325 |
| 2024-12-03 | 110.15 | $110.60 | 270800 |
| 2024-12-02 | 110.11 | $112.42 | 437900 |
| 2024-11-29 | 109.49 | $109.62 | 223914 |
| 2024-11-27 | 109.63 | $109.50 | 386800 |
| 2024-11-26 | 109.84 | $110.59 | 293919 |
| 2024-11-25 | 109.77 | $113.55 | 492500 |
| 2024-11-22 | 108.76 | $110.36 | 398012 |
| 2024-11-21 | 108.55 | $108.67 | 336500 |
| 2024-11-20 | 108.85 | $107.21 | 684336 |
| 2024-11-19 | 109.70 | $107.78 | 313125 |
| 2024-11-18 | 110.56 | $108.82 | 191822 |
| 2024-11-15 | 111.29 | $108.81 | 234281 |
| 2024-11-14 | 112.18 | $109.18 | 340500 |
| 2024-11-13 | 113.15 | $110.95 | 515500 |
| 2024-11-12 | 113.75 | $112.54 | 501800 |
| 2024-11-11 | 113.97 | $116.50 | 654049 |
| 2024-11-08 | 112.97 | $114.99 | 522848 |
| 2024-11-07 | 112.21 | $116.60 | 499039 |
| 2024-11-06 | 110.77 | $117.00 | 765167 |
| 2024-11-05 | 108.89 | $108.86 | 742142 |
| 2024-11-04 | 109.18 | $110.09 | 723322 |
| 2024-11-01 | 109.17 | $109.02 | 599616 |
| 2024-10-31 | 109.50 | $107.83 | 491100 |
| 2024-10-30 | 110.28 | $110.24 | 341840 |
| 2024-10-29 | 110.48 | $108.87 | 469300 |
| 2024-10-28 | 111.16 | $110.26 | 262243 |
| 2024-10-25 | 111.55 | $109.26 | 264720 |
| 2024-10-24 | 112.33 | $110.39 | 293000 |
| 2024-10-23 | 112.91 | $109.19 | 284126 |
| 2024-10-22 | 113.99 | $110.91 | 296451 |
| 2024-10-21 | 114.72 | $112.86 | 215042 |
| 2024-10-18 | 114.97 | $114.60 | 234028 |
| 2024-10-17 | 114.68 | $114.88 | 275900 |
| 2024-10-16 | 114.21 | $116.05 | 264138 |
| 2024-10-15 | 113.22 | $113.41 | 217800 |
| 2024-10-14 | 112.83 | $113.83 | 169700 |
| 2024-10-11 | 112.18 | $112.41 | 153800 |
| 2024-10-10 | 111.81 | $110.77 | 186600 |
| 2024-10-09 | 111.84 | $110.90 | 217900 |
| 2024-10-08 | 111.82 | $110.54 | 219635 |
| 2024-10-07 | 111.86 | $110.80 | 156369 |
| 2024-10-04 | 111.80 | $110.48 | 149500 |
| 2024-10-03 | 111.78 | $108.94 | 171800 |
| 2024-10-02 | 112.21 | $110.59 | 156904 |
| 2024-10-01 | 112.16 | $110.86 | 168300 |
| 2024-09-30 | 111.96 | $111.77 | 289314 |
| 2024-09-27 | 111.38 | $110.83 | 1.9M |
| 2024-09-26 | 110.93 | $111.62 | 235100 |
| 2024-09-25 | 110.07 | $108.29 | 531000 |
| 2024-09-24 | 110.03 | $110.22 | 203411 |
| 2024-09-23 | 109.33 | $109.34 | 325000 |
| 2024-09-20 | 108.70 | $110.27 | 746411 |
| 2024-09-19 | 107.59 | $111.19 | 442614 |
| 2024-09-18 | 105.90 | $107.85 | 261400 |
| 2024-09-17 | 104.87 | $107.42 | 252300 |
| 2024-09-16 | 103.73 | $105.55 | 251935 |
| 2024-09-13 | 102.90 | $104.75 | 189700 |
| 2024-09-12 | 102.13 | $102.61 | 191000 |
| 2024-09-11 | 101.85 | $101.45 | 207500 |
| 2024-09-10 | 101.87 | $100.72 | 292734 |
| 2024-09-09 | 102.11 | $100.60 | 672307 |
| 2024-09-06 | 102.42 | $99.29 | 349909 |
| 2024-09-05 | 103.19 | $99.71 | 267400 |
| 2024-09-04 | 103.98 | $101.24 | 302100 |
| 2024-09-03 | 104.41 | $101.18 | 394700 |
| 2024-08-30 | 104.92 | $105.11 | 320115 |
| 2024-08-29 | 104.26 | $104.26 | 268743 |
| 2024-08-28 | 103.68 | $103.09 | 199047 |
| 2024-08-27 | 103.30 | $103.48 | 403200 |
| 2024-08-26 | 102.67 | $104.67 | 285502 |
| 2024-08-23 | 101.49 | $104.24 | 466660 |
| 2024-08-22 | 100.16 | $101.38 | 627400 |
| 2024-08-21 | 99.41 | $101.02 | 238133 |
| 2024-08-20 | 98.60 | $98.75 | 274200 |
| 2024-08-19 | 98.31 | $100.89 | 311000 |
| 2024-08-16 | 97.26 | $99.26 | 310400 |
| 2024-08-15 | 96.49 | $98.37 | 253400 |
| 2024-08-14 | 95.83 | $95.43 | 344600 |
| 2024-08-13 | 95.96 | $95.04 | 469420 |
| 2024-08-12 | 96.23 | $95.23 | 317703 |
| 2024-08-09 | 96.50 | $96.15 | 403600 |
| 2024-08-08 | 96.54 | $97.23 | 473400 |
| 2024-08-07 | 96.23 | $96.61 | 599212 |
| 2024-08-06 | 96.06 | $101.20 | 1.1M |
| 2024-08-05 | 94.39 | $86.96 | 1.0M |
| 2024-08-02 | 96.86 | $89.91 | 828053 |
| 2024-08-01 | 98.93 | $96.60 | 524200 |
| 2024-07-31 | 99.32 | $100.29 | 475500 |
| 2024-07-30 | 98.60 | $99.24 | 315918 |
| 2024-07-29 | 98.03 | $98.68 | 244300 |
| 2024-07-26 | 97.50 | $97.71 | 226800 |
| 2024-07-25 | 97.13 | $97.17 | 358500 |
| 2024-07-24 | 96.84 | $96.16 | 199935 |
| 2024-07-23 | 96.80 | $97.23 | 267002 |
| 2024-07-22 | 96.39 | $97.55 | 258300 |
| 2024-07-19 | 95.77 | $95.00 | 271321 |
| 2024-07-18 | 95.82 | $97.80 | 223207 |
| 2024-07-17 | 94.99 | $99.53 | 241900 |
| 2024-07-16 | 93.43 | $99.90 | 392031 |
| 2024-07-15 | 91.41 | $96.71 | 458021 |
| 2024-07-12 | 89.99 | $94.99 | 320340 |
| 2024-07-11 | 88.84 | $93.74 | 300500 |
| 2024-07-10 | 87.87 | $90.31 | 294600 |
| 2024-07-09 | 87.83 | $88.24 | 255029 |
| 2024-07-08 | 88.49 | $89.54 | 426000 |
| 2024-07-05 | 88.94 | $88.37 | 377600 |
| 2024-07-03 | 89.91 | $89.81 | 214300 |
| 2024-07-02 | 90.69 | $89.38 | 463054 |
| 2024-07-01 | 91.82 | $89.68 | 614900 |
| 2024-06-28 | 93.14 | $91.89 | 834705 |
| 2024-06-27 | 94.09 | $93.30 | 261343 |
| 2024-06-26 | 94.84 | $94.96 | 355220 |
| 2024-06-25 | 95.25 | $94.49 | 349186 |
| 2024-06-24 | 95.93 | $96.16 | 333846 |
| 2024-06-21 | 96.25 | $95.52 | 940758 |
| 2024-06-20 | 96.86 | $95.48 | 266800 |
| 2024-06-18 | 97.64 | $97.66 | 272500 |
| 2024-06-17 | 97.91 | $96.90 | 256900 |
| 2024-06-14 | 98.50 | $97.00 | 395900 |
| 2024-06-13 | 99.18 | $100.43 | 244800 |
| 2024-06-12 | 98.94 | $100.15 | 391200 |
| 2024-06-11 | 98.74 | $99.20 | 290103 |
| 2024-06-10 | 98.81 | $98.17 | 272131 |
| 2024-06-07 | 99.22 | $97.47 | 361502 |
| 2024-06-06 | 99.94 | $98.26 | 361129 |
| 2024-06-05 | 100.57 | $98.46 | 255800 |
| 2024-06-04 | 101.26 | $98.79 | 325014 |
| 2024-06-03 | 101.99 | $100.40 | 272000 |
| 2024-05-31 | 102.35 | $102.30 | 384100 |
| 2024-05-30 | 102.17 | $101.41 | 285617 |
| 2024-05-29 | 102.20 | $99.78 | 222600 |
| 2024-05-28 | 102.73 | $100.87 | 249300 |
| 2024-05-24 | 103.01 | $102.13 | 277434 |
| 2024-05-23 | 102.90 | $100.83 | 276604 |
| 2024-05-22 | 103.15 | $101.25 | 357948 |
| 2024-05-21 | 103.28 | $101.68 | 314218 |
| 2024-05-20 | 103.26 | $102.77 | 267102 |
| 2024-05-17 | 102.84 | $102.40 | 199100 |
| 2024-05-16 | 102.40 | $101.56 | 279900 |
| 2024-05-15 | 102.08 | $101.66 | 267600 |
| 2024-05-14 | 101.61 | $102.22 | 266400 |
| 2024-05-13 | 100.82 | $102.17 | 263308 |
| 2024-05-10 | 99.82 | $101.91 | 238500 |
| 2024-05-09 | 98.65 | $101.83 | 264815 |
| 2024-05-08 | 97.20 | $101.07 | 425902 |
| 2024-05-07 | 95.66 | $101.07 | 767328 |
| 2024-05-06 | 93.77 | $95.94 | 455723 |
| 2024-05-03 | 93.07 | $94.11 | 229200 |
| 2024-05-02 | 92.80 | $94.22 | 325500 |
| 2024-05-01 | 92.43 | $91.96 | 380845 |
| 2024-04-30 | 92.70 | $91.23 | 282800 |
| 2024-04-29 | 93.26 | $93.45 | 268012 |
| 2024-04-26 | 93.23 | $93.59 | 173821 |
| 2024-04-25 | 93.14 | $93.03 | 193200 |
| 2024-04-24 | 93.20 | $93.40 | 178621 |
| 2024-04-23 | 93.15 | $93.38 | 155443 |
| 2024-04-22 | 93.08 | $92.72 | 216300 |
| 2024-04-19 | 93.21 | $92.01 | 277500 |
| 2024-04-18 | 93.57 | $90.69 | 372107 |
| 2024-04-17 | 94.41 | $91.93 | 271000 |
| 2024-04-16 | 95.02 | $92.69 | 171400 |
| 2024-04-15 | 95.50 | $93.07 | 274300 |
| 2024-04-12 | 95.93 | $93.27 | 200800 |
| 2024-04-11 | 96.34 | $95.40 | 370048 |
| 2024-04-10 | 96.14 | $96.60 | 511700 |
| 2024-04-09 | 95.46 | $98.24 | 541500 |
| 2024-04-08 | 94.07 | $94.25 | 208748 |
| 2024-04-05 | 93.60 | $93.09 | 263300 |
| 2024-04-04 | 93.36 | $91.90 | 208325 |
| 2024-04-03 | 93.41 | $93.64 | 233327 |
| 2024-04-02 | 92.87 | $92.99 | 305800 |
| 2024-04-01 | 92.39 | $92.77 | 246243 |
| 2024-03-28 | 91.83 | $92.20 | 350100 |
| 2024-03-27 | 91.29 | $91.85 | 306908 |
| 2024-03-26 | 90.70 | $89.52 | 251942 |
| 2024-03-25 | 90.69 | $89.52 | 207801 |
| 2024-03-22 | 90.65 | $90.27 | 260132 |
| 2024-03-21 | 90.31 | $90.35 | 260001 |
| 2024-03-20 | 89.84 | $90.33 | 237500 |
| 2024-03-19 | 89.24 | $88.63 | 262227 |
| 2024-03-18 | 89.00 | $88.10 | 305700 |
| 2024-03-15 | 88.84 | $88.02 | 743500 |
| 2024-03-14 | 88.63 | $86.67 | 230800 |
| 2024-03-13 | 88.77 | $87.09 | 321100 |
| 2024-03-12 | 88.75 | $88.02 | 295500 |
| 2024-03-11 | 88.40 | $88.20 | 403234 |
| 2024-03-08 | 87.86 | $87.11 | 259903 |
| 2024-03-07 | 87.50 | $87.93 | 319604 |
| 2024-03-06 | 86.76 | $85.83 | 157200 |
| 2024-03-05 | 86.48 | $85.46 | 256216 |
| 2024-03-04 | 86.21 | $86.54 | 288335 |
| 2024-03-01 | 85.50 | $85.63 | 282372 |
| 2024-02-29 | 84.87 | $84.95 | 297300 |
| 2024-02-28 | 84.28 | $83.68 | 195624 |
| 2024-02-27 | 83.93 | $83.40 | 285304 |
| 2024-02-26 | 83.54 | $82.92 | 259700 |
| 2024-02-23 | 83.19 | $83.09 | 195000 |
| 2024-02-22 | 82.67 | $82.61 | 268500 |
| 2024-02-21 | 82.15 | $82.07 | 239600 |
| 2024-02-20 | 81.66 | $80.70 | 278700 |
| 2024-02-16 | 81.45 | $81.71 | 411747 |
| 2024-02-15 | 80.85 | $83.83 | 419425 |
| 2024-02-14 | 79.41 | $81.22 | 593216 |
| 2024-02-13 | 78.47 | $79.84 | 757900 |
| 2024-02-12 | 77.74 | $81.80 | 329700 |
| 2024-02-09 | 76.21 | $79.85 | 394800 |
| 2024-02-08 | 74.97 | $80.07 | 398708 |
| 2024-02-07 | 73.40 | $77.58 | 448419 |
| 2024-02-06 | 72.28 | $76.73 | 778146 |
| 2024-02-05 | 71.22 | $71.14 | 480325 |
| 2024-02-02 | 71.73 | $72.55 | 407313 |
| 2024-02-01 | 71.93 | $73.18 | 312300 |
| 2024-01-31 | 72.02 | $72.10 | 346820 |
| 2024-01-30 | 72.50 | $73.82 | 193900 |
| 2024-01-29 | 72.58 | $74.60 | 246629 |
| 2024-01-26 | 72.47 | $73.56 | 239936 |
| 2024-01-25 | 72.70 | $73.72 | 262800 |
| 2024-01-24 | 72.97 | $73.11 | 233200 |
| 2024-01-23 | 73.53 | $74.44 | 271001 |
| 2024-01-22 | 73.82 | $75.37 | 171322 |
| 2024-01-19 | 73.93 | $74.78 | 174635 |
| 2024-01-18 | 74.28 | $74.67 | 201817 |
| 2024-01-17 | 74.79 | $73.73 | 169000 |
| 2024-01-16 | 75.74 | $74.40 | 275024 |
| 2024-01-12 | 76.71 | $76.24 | 170300 |
| 2024-01-11 | 77.34 | $76.13 | 294400 |
| 2024-01-10 | 78.16 | $76.82 | 273139 |
| 2024-01-09 | 78.97 | $76.00 | 310201 |
| 2024-01-08 | 80.22 | $77.26 | 306100 |
| 2024-01-05 | 81.34 | $77.51 | 283600 |
| 2024-01-04 | 82.63 | $77.67 | 390421 |
| 2024-01-03 | 84.14 | $78.80 | 271400 |
| 2024-01-02 | 85.59 | $82.96 | 236128 |
| 2023-12-29 | 86.00 | $83.50 | 195631 |
| 2023-12-28 | 86.29 | $85.04 | 155700 |
| 2023-12-27 | 86.11 | $85.85 | 149600 |
| 2023-12-26 | 85.58 | $86.28 | 177700 |
| 2023-12-22 | 84.75 | $85.49 | 207800 |
| 2023-12-21 | 83.95 | $84.97 | 243027 |
| 2023-12-20 | 83.09 | $83.55 | 331811 |
| 2023-12-19 | 82.45 | $84.15 | 267339 |
| 2023-12-18 | 81.44 | $82.57 | 311601 |
| 2023-12-15 | 80.68 | $81.69 | 814038 |
| 2023-12-14 | 79.99 | $81.73 | 382539 |
| 2023-12-13 | 79.12 | $79.91 | 466214 |
| 2023-12-12 | 78.60 | $77.53 | 239100 |
| 2023-12-11 | 78.70 | $78.50 | 307800 |
| 2023-12-08 | 78.49 | $77.78 | 236700 |
| 2023-12-07 | 78.44 | $78.52 | 254820 |
| 2023-12-06 | 78.12 | $77.11 | 332345 |
| 2023-12-05 | 78.14 | $76.06 | 288100 |
| 2023-12-04 | 78.47 | $77.80 | 266200 |
| 2023-12-01 | 78.28 | $77.78 | 331600 |
| 2023-11-30 | 78.04 | $75.90 | 325800 |
| 2023-11-29 | 78.29 | $75.04 | 385707 |
| 2023-11-28 | 78.84 | $75.71 | 413400 |
| 2023-11-27 | 79.24 | $77.18 | 212500 |
| 2023-11-24 | 79.22 | $77.50 | 100522 |
| 2023-11-22 | 79.04 | $77.32 | 179400 |
| 2023-11-21 | 78.83 | $77.77 | 259100 |
| 2023-11-20 | 78.37 | $77.89 | 175504 |
| 2023-11-17 | 77.71 | $78.33 | 324546 |
| 2023-11-16 | 76.72 | $78.34 | 218800 |
| 2023-11-15 | 75.45 | $77.84 | 293500 |
| 2023-11-14 | 74.03 | $78.35 | 368200 |
| 2023-11-13 | 72.09 | $74.08 | 244145 |
| 2023-11-10 | 71.06 | $74.40 | 310430 |
| 2023-11-09 | 69.68 | $72.50 | 274409 |
| 2023-11-08 | 68.59 | $71.33 | 295065 |
| 2023-11-07 | 67.62 | $71.79 | 717300 |
| 2023-11-06 | 66.30 | $66.28 | 474300 |
| 2023-11-03 | 66.44 | $67.90 | 509202 |
| 2023-11-02 | 66.12 | $66.75 | 362809 |
| 2023-11-01 | 66.10 | $66.22 | 307703 |
| 2023-10-31 | 66.26 | $66.48 | 283132 |
| 2023-10-30 | 66.39 | $66.56 | 328500 |
| 2023-10-27 | 66.54 | $65.66 | 255800 |
| 2023-10-26 | 67.01 | $66.27 | 241800 |
| 2023-10-25 | 67.41 | $65.77 | 195100 |
| 2023-10-24 | 68.06 | $66.65 | 196542 |
| 2023-10-23 | 68.59 | $66.64 | 228005 |
| 2023-10-20 | 69.23 | $68.04 | 302741 |
| 2023-10-19 | 69.57 | $68.39 | 273336 |
| 2023-10-18 | 69.87 | $69.66 | 312600 |
| 2023-10-17 | 69.82 | $71.61 | 300803 |
| 2023-10-16 | 69.15 | $70.18 | 216947 |
| 2023-10-13 | 68.78 | $68.67 | 135700 |
| 2023-10-12 | 68.80 | $69.44 | 166242 |
| 2023-10-11 | 68.59 | $70.35 | 157575 |
| 2023-10-10 | 68.05 | $69.39 | 196906 |
| 2023-10-09 | 67.70 | $68.46 | 166600 |
| 2023-10-06 | 67.57 | $68.42 | 220700 |
| 2023-10-05 | 67.44 | $67.46 | 214400 |
| 2023-10-04 | 67.60 | $68.16 | 181045 |
| 2023-10-03 | 67.59 | $67.27 | 187032 |
| 2023-10-02 | 67.86 | $68.04 | 200900 |
| 2023-09-29 | 67.97 | $69.27 | 243142 |
| 2023-09-28 | 67.71 | $69.34 | 270200 |
| 2023-09-27 | 67.40 | $67.85 | 214613 |
| 2023-09-26 | 67.51 | $67.16 | 212317 |
| 2023-09-25 | 67.87 | $68.05 | 218600 |
| 2023-09-22 | 68.04 | $67.00 | 273100 |
| 2023-09-21 | 68.61 | $67.07 | 182600 |
| 2023-09-20 | 69.28 | $68.53 | 194420 |
| 2023-09-19 | 69.65 | $69.21 | 253400 |
| 2023-09-18 | 69.88 | $69.93 | 265113 |
| 2023-09-15 | 69.95 | $69.43 | 840000 |
| 2023-09-14 | 70.19 | $70.35 | 273540 |
| 2023-09-13 | 70.20 | $68.75 | 258014 |
| 2023-09-12 | 70.71 | $69.19 | 217102 |
| 2023-09-11 | 71.20 | $69.44 | 296735 |
| 2023-09-08 | 71.71 | $70.12 | 207641 |
| 2023-09-07 | 72.11 | $70.25 | 291600 |
| 2023-09-06 | 72.54 | $72.36 | 264806 |
| 2023-09-05 | 72.39 | $72.12 | 400400 |
| 2023-09-01 | 72.26 | $74.12 | 230200 |
| 2023-08-31 | 71.45 | $72.46 | 309602 |
| 2023-08-30 | 70.98 | $72.77 | 383727 |
| 2023-08-29 | 70.31 | $71.86 | 221100 |
| 2023-08-28 | 69.77 | $70.31 | 190600 |
| 2023-08-25 | 69.60 | $69.46 | 176900 |
| 2023-08-24 | 69.67 | $69.24 | 223830 |
| 2023-08-23 | 69.82 | $69.45 | 172223 |
| 2023-08-22 | 69.94 | $69.46 | 183500 |
| 2023-08-21 | 70.07 | $69.16 | 328800 |
| 2023-08-18 | 70.33 | $70.13 | 306825 |
| 2023-08-17 | 70.34 | $69.69 | 353748 |
| 2023-08-16 | 70.47 | $68.52 | 272328 |
| 2023-08-15 | 71.01 | $69.72 | 202000 |
| 2023-08-14 | 71.26 | $71.34 | 285600 |
| 2023-08-11 | 71.05 | $71.47 | 296000 |
| 2023-08-10 | 70.74 | $71.12 | 309300 |
| 2023-08-09 | 70.46 | $70.28 | 258400 |
| 2023-08-08 | 70.38 | $70.57 | 565204 |
| 2023-08-07 | 70.18 | $69.34 | 328544 |
| 2023-08-04 | 70.32 | $69.28 | 262513 |
| 2023-08-03 | 70.49 | $69.48 | 320600 |
| 2023-08-02 | 70.63 | $69.88 | 266300 |
| 2023-08-01 | 70.65 | $70.60 | 256900 |
| 2023-07-31 | 70.45 | $71.00 | 384239 |
| 2023-07-28 | 70.05 | $70.09 | 366300 |
| 2023-07-27 | 69.85 | $70.36 | 396700 |
| 2023-07-26 | 69.51 | $69.79 | 214644 |
| 2023-07-25 | 69.27 | $69.82 | 292735 |
| 2023-07-24 | 68.96 | $68.17 | 238300 |
| 2023-07-21 | 69.10 | $69.34 | 226817 |
| 2023-07-20 | 68.89 | $69.18 | 253815 |
| 2023-07-19 | 68.69 | $69.52 | 176109 |
| 2023-07-18 | 68.33 | $69.58 | 262600 |
| 2023-07-17 | 67.87 | $68.58 | 177328 |
| 2023-07-14 | 67.63 | $68.05 | 211600 |
| 2023-07-13 | 67.51 | $69.70 | 221809 |
| 2023-07-12 | 66.85 | $69.23 | 334900 |
| 2023-07-11 | 66.21 | $68.42 | 291743 |
| 2023-07-10 | 65.70 | $67.56 | 235400 |
| 2023-07-07 | 65.38 | $67.22 | 219200 |
| 2023-07-06 | 65.11 | $65.61 | 260300 |
| 2023-07-05 | 65.33 | $66.31 | 242250 |
| 2023-07-03 | 65.40 | $67.69 | 101737 |
| 2023-06-30 | 65.08 | $66.89 | 443300 |
| 2023-06-29 | 64.98 | $66.14 | 368045 |
| 2023-06-28 | 65.14 | $64.86 | 300444 |
| 2023-06-27 | 65.76 | $65.00 | 409243 |
| 2023-06-26 | 66.52 | $64.56 | 298900 |
| 2023-06-23 | 67.61 | $63.92 | 578100 |
| 2023-06-22 | 69.17 | $65.65 | 376345 |
| 2023-06-21 | 70.54 | $66.40 | 451644 |
| 2023-06-20 | 71.97 | $66.79 | 611616 |
| 2023-06-16 | 73.60 | $68.55 | 1.6M |
| 2023-06-15 | 75.01 | $74.62 | 366143 |
| 2023-06-14 | 74.79 | $73.92 | 189700 |
| 2023-06-13 | 74.72 | $75.06 | 266100 |
| 2023-06-12 | 74.25 | $73.36 | 327818 |
| 2023-06-09 | 74.19 | $73.40 | 219300 |
| 2023-06-08 | 74.09 | $74.68 | 179600 |
| 2023-06-07 | 73.54 | $75.74 | 374513 |
| 2023-06-06 | 72.51 | $73.68 | 506900 |
| 2023-06-05 | 71.90 | $73.69 | 325451 |
| 2023-06-02 | 71.14 | $74.68 | 274924 |
| 2023-06-01 | 69.90 | $70.20 | 408040 |
| 2023-05-31 | 69.82 | $68.48 | 547500 |
| 2023-05-30 | 70.26 | $70.31 | 199700 |
| 2023-05-26 | 70.22 | $71.09 | 221036 |
| 2023-05-25 | 69.93 | $69.75 | 208335 |
| 2023-05-24 | 70.01 | $70.04 | 371900 |
| 2023-05-23 | 70.01 | $71.26 | 370510 |
| 2023-05-22 | 69.65 | $72.21 | 328100 |
| 2023-05-19 | 68.91 | $70.91 | 381400 |
| 2023-05-18 | 68.43 | $70.23 | 303036 |
| 2023-05-17 | 68.09 | $69.06 | 292500 |
| 2023-05-16 | 68.07 | $68.39 | 298900 |
| 2023-05-15 | 68.28 | $69.29 | 199627 |
| 2023-05-12 | 68.28 | $69.11 | 324000 |
| 2023-05-11 | 68.36 | $68.93 | 318300 |
| 2023-05-10 | 68.55 | $68.86 | 453005 |
| 2023-05-09 | 68.83 | $68.10 | 534040 |
| 2023-05-08 | 69.44 | $70.55 | 261913 |
| 2023-05-05 | 69.43 | $71.32 | 289300 |
| 2023-05-04 | 69.21 | $69.00 | 415243 |
| 2023-05-03 | 69.70 | $68.46 | 337411 |
| 2023-05-02 | 70.50 | $68.96 | 341027 |
| 2023-05-01 | 71.34 | $70.92 | 204801 |
| 2023-04-28 | 71.77 | $71.76 | 348112 |
| 2023-04-27 | 72.05 | $70.65 | 266406 |
| 2023-04-26 | 72.76 | $70.72 | 249823 |
| 2023-04-25 | 73.61 | $71.31 | 307810 |
| 2023-04-24 | 74.48 | $74.73 | 157700 |
| 2023-04-21 | 74.46 | $73.90 | 260448 |
| 2023-04-20 | 74.70 | $74.52 | 213638 |
| 2023-04-19 | 74.80 | $74.92 | 160100 |
| 2023-04-18 | 74.80 | $74.94 | 151511 |
| 2023-04-17 | 74.79 | $74.89 | 203400 |
| 2023-04-14 | 74.81 | $75.10 | 248432 |
| 2023-04-13 | 74.77 | $76.45 | 218136 |
| 2023-04-12 | 74.29 | $74.60 | 249638 |
| 2023-04-11 | 74.31 | $74.45 | 233600 |
| 2023-04-10 | 74.39 | $74.56 | 255200 |
| 2023-04-06 | 74.45 | $73.69 | 210123 |
| 2023-04-05 | 74.82 | $74.61 | 244900 |
| 2023-04-04 | 74.98 | $75.47 | 394100 |
| 2023-04-03 | 74.91 | $76.74 | 287800 |
| 2023-03-31 | 74.43 | $76.64 | 329922 |
| 2023-03-30 | 73.89 | $76.04 | 173428 |
| 2023-03-29 | 73.44 | $75.74 | 153206 |
| 2023-03-28 | 73.00 | $75.19 | 160027 |
| 2023-03-27 | 72.66 | $74.70 | 248404 |
| 2023-03-24 | 72.43 | $73.34 | 201755 |
| 2023-03-23 | 72.61 | $72.46 | 199600 |
| 2023-03-22 | 73.13 | $72.99 | 279573 |
| 2023-03-21 | 73.63 | $75.56 | 411326 |
| 2023-03-20 | 73.45 | $73.46 | 222400 |
| 2023-03-17 | 73.92 | $71.77 | 555800 |
| 2023-03-16 | 75.06 | $74.13 | 240300 |
| 2023-03-15 | 75.71 | $72.61 | 414229 |
| 2023-03-14 | 77.00 | $75.82 | 477500 |
| 2023-03-13 | 77.57 | $73.59 | 457200 |
| 2023-03-10 | 78.97 | $74.31 | 291000 |
| 2023-03-09 | 80.43 | $76.63 | 257700 |
| 2023-03-08 | 81.47 | $79.29 | 163700 |
| 2023-03-07 | 81.86 | $79.28 | 213800 |
| 2023-03-06 | 82.31 | $81.59 | 303936 |
| 2023-03-03 | 82.09 | $83.66 | 285801 |
| 2023-03-02 | 81.13 | $82.05 | 246628 |
| 2023-03-01 | 80.43 | $81.29 | 260900 |
| 2023-02-28 | 79.80 | $79.53 | 336420 |
| 2023-02-27 | 79.55 | $79.31 | 208800 |
| 2023-02-24 | 79.29 | $78.71 | 294635 |
| 2023-02-23 | 79.13 | $78.12 | 270800 |
| 2023-02-22 | 79.09 | $77.77 | 275200 |
| 2023-02-21 | 79.13 | $77.28 | 347244 |
| 2023-02-17 | 79.30 | $79.93 | 419654 |
| 2023-02-16 | 78.63 | $79.72 | 419712 |
| 2023-02-15 | 77.85 | $79.19 | 394000 |
| 2023-02-14 | 77.03 | $78.56 | 415538 |
| 2023-02-13 | 76.21 | $78.75 | 477220 |
| 2023-02-10 | 75.12 | $74.03 | 499100 |
| 2023-02-09 | 75.27 | $72.68 | 336331 |
| 2023-02-08 | 75.87 | $73.26 | 318300 |
| 2023-02-07 | 76.38 | $74.54 | 363500 |
| 2023-02-06 | 76.57 | $74.70 | 247508 |
| 2023-02-03 | 76.73 | $75.96 | 414800 |
| 2023-02-02 | 76.48 | $77.36 | 308600 |
| 2023-02-01 | 75.70 | $76.69 | 261600 |
| 2023-01-31 | 74.93 | $75.33 | 309523 |
| 2023-01-30 | 74.39 | $73.30 | 268921 |
| 2023-01-27 | 74.35 | $74.07 | 297239 |
| 2023-01-26 | 74.03 | $74.98 | 162028 |
| 2023-01-25 | 73.33 | $73.96 | 245806 |
| 2023-01-24 | 72.77 | $73.51 | 120848 |
| 2023-01-23 | 72.21 | $73.16 | 199300 |
| 2023-01-20 | 71.62 | $72.33 | 274943 |
| 2023-01-19 | 71.15 | $70.24 | 323800 |
| 2023-01-18 | 71.23 | $70.82 | 268646 |
| 2023-01-17 | 71.12 | $72.00 | 182700 |
| 2023-01-13 | 70.61 | $72.52 | 231522 |
| 2023-01-12 | 69.81 | $72.81 | 277700 |
| 2023-01-11 | 68.74 | $71.46 | 372109 |
| 2023-01-10 | 67.86 | $70.48 | 251534 |
| 2023-01-09 | 67.11 | $69.72 | 320400 |
| 2023-01-06 | 66.46 | $69.88 | 275222 |
| 2023-01-05 | 65.63 | $66.54 | 344513 |
| 2023-01-04 | 65.70 | $67.39 | 342423 |
| 2023-01-03 | 65.55 | $65.68 | 271716 |
| 2022-12-30 | 65.93 | $66.84 | 199613 |
| 2022-12-29 | 66.06 | $67.21 | 182807 |
| 2022-12-28 | 66.14 | $66.15 | 233800 |
| 2022-12-27 | 66.59 | $67.21 | 233136 |
| 2022-12-23 | 66.84 | $67.25 | 163300 |
| 2022-12-22 | 67.17 | $66.57 | 246542 |
| 2022-12-21 | 67.81 | $68.52 | 294832 |
| 2022-12-20 | 68.00 | $67.24 | 270902 |
| 2022-12-19 | 68.66 | $66.29 | 251036 |
| 2022-12-16 | 69.79 | $67.02 | 1.4M |
| 2022-12-15 | 70.95 | $68.43 | 446400 |
| 2022-12-14 | 71.92 | $71.23 | 535610 |
| 2022-12-13 | 72.23 | $72.93 | 559726 |
| 2022-12-12 | 72.07 | $70.93 | 418900 |
| 2022-12-09 | 72.51 | $71.29 | 290600 |
| 2022-12-08 | 72.93 | $72.29 | 238500 |
| 2022-12-07 | 73.12 | $71.44 | 278000 |
| 2022-12-06 | 73.61 | $71.44 | 281911 |
| 2022-12-05 | 74.20 | $73.35 | 241200 |
| 2022-12-02 | 74.30 | $75.02 | 204729 |
| 2022-12-01 | 73.87 | $73.95 | 215000 |
| 2022-11-30 | 73.68 | $73.62 | 323537 |
| 2022-11-29 | 73.54 | $72.91 | 218100 |
| 2022-11-28 | 73.57 | $72.27 | 307725 |
| 2022-11-25 | 73.80 | $74.57 | 112600 |
| 2022-11-23 | 73.33 | $73.80 | 229138 |
| 2022-11-22 | 72.98 | $73.68 | 454506 |
| 2022-11-21 | 72.59 | $71.51 | 284123 |
| 2022-11-18 | 72.78 | $72.23 | 288500 |
| 2022-11-17 | 72.76 | $70.65 | 311700 |
| 2022-11-16 | 73.23 | $71.54 | 530948 |
| 2022-11-15 | 73.50 | $72.75 | 315400 |
| 2022-11-14 | 73.42 | $72.92 | 332139 |
| 2022-11-11 | 73.25 | $73.84 | 423700 |
| 2022-11-10 | 72.72 | $72.72 | 382300 |
| 2022-11-09 | 72.41 | $65.32 | 502200 |
| 2022-11-08 | 74.34 | $70.07 | 515119 |
| 2022-11-07 | 75.16 | $76.56 | 455022 |
| 2022-11-04 | 74.07 | $75.40 | 345311 |
| 2022-11-03 | 73.06 | $70.99 | 237600 |
| 2022-11-02 | 73.19 | $71.44 | 295500 |
| 2022-11-01 | 73.17 | $73.29 | 255730 |
| 2022-10-31 | 72.53 | $73.48 | 290600 |
| 2022-10-28 | 71.65 | $72.79 | 242428 |
| 2022-10-27 | 70.76 | $72.40 | 246500 |
| 2022-10-26 | 69.77 | $72.01 | 205821 |
| 2022-10-25 | 68.67 | $71.59 | 237001 |
| 2022-10-24 | 67.46 | $69.77 | 206700 |
| 2022-10-21 | 66.54 | $69.74 | 300800 |
| 2022-10-20 | 65.43 | $67.04 | 294000 |
| 2022-10-19 | 64.95 | $67.39 | 360113 |
| 2022-10-18 | 64.26 | $68.83 | 308500 |
| 2022-10-17 | 62.98 | $66.23 | 376913 |
| 2022-10-14 | 62.28 | $63.40 | 232200 |
| 2022-10-13 | 62.35 | $64.70 | 322900 |
| 2022-10-12 | 62.06 | $62.40 | 320800 |
| 2022-10-11 | 62.47 | $62.73 | 276600 |
| 2022-10-10 | 62.92 | $64.09 | 312335 |
| 2022-10-07 | 63.07 | $62.63 | 442100 |
| 2022-10-06 | 63.75 | $64.36 | 444900 |
| 2022-10-05 | 64.08 | $65.49 | 611141 |
| 2022-10-04 | 64.16 | $66.87 | 629800 |
| 2022-10-03 | 63.87 | $66.10 | 328800 |
| 2022-09-30 | 63.79 | $63.89 | 284403 |
| 2022-09-29 | 64.45 | $63.93 | 399643 |
| 2022-09-28 | 65.29 | $65.66 | 531212 |
| 2022-09-27 | 65.81 | $63.57 | 641226 |
| 2022-09-26 | 67.14 | $65.30 | 297103 |
| 2022-09-23 | 68.25 | $65.64 | 336900 |
| 2022-09-22 | 69.53 | $68.13 | 284422 |
| 2022-09-21 | 70.31 | $68.87 | 242700 |
| 2022-09-20 | 71.05 | $69.69 | 302230 |
| 2022-09-19 | 71.71 | $72.42 | 332627 |
| 2022-09-16 | 71.66 | $69.70 | 1.5M |
| 2022-09-15 | 72.47 | $73.04 | 512900 |
| 2022-09-14 | 72.40 | $73.55 | 578300 |
| 2022-09-13 | 72.16 | $73.16 | 538545 |
| 2022-09-12 | 72.00 | $74.91 | 227300 |
| 2022-09-09 | 71.26 | $73.26 | 269800 |
| 2022-09-08 | 70.89 | $71.20 | 220300 |
| 2022-09-07 | 71.11 | $70.68 | 289726 |
| 2022-09-06 | 71.56 | $69.23 | 245500 |
| 2022-09-02 | 72.58 | $69.84 | 189000 |
| 2022-09-01 | 73.64 | $70.54 | 315306 |
| 2022-08-31 | 74.70 | $71.97 | 203100 |
| 2022-08-30 | 75.54 | $73.02 | 223300 |
| 2022-08-29 | 76.21 | $74.98 | 248538 |
| 2022-08-26 | 76.38 | $74.95 | 195500 |
| 2022-08-25 | 76.58 | $77.46 | 281100 |
| 2022-08-24 | 76.01 | $74.91 | 252000 |
| 2022-08-23 | 76.09 | $74.30 | 353736 |
| 2022-08-22 | 76.36 | $71.85 | 353702 |
| 2022-08-19 | 77.43 | $74.96 | 305521 |
| 2022-08-18 | 77.70 | $77.33 | 335900 |
| 2022-08-17 | 77.25 | $76.72 | 260746 |
| 2022-08-16 | 76.84 | $78.17 | 278000 |
| 2022-08-15 | 75.85 | $76.75 | 272433 |
| 2022-08-12 | 75.05 | $76.27 | 270134 |
| 2022-08-11 | 74.19 | $74.45 | 338500 |
| 2022-08-10 | 73.69 | $72.50 | 311816 |
| 2022-08-09 | 73.67 | $70.28 | 552700 |
| 2022-08-08 | 74.31 | $72.74 | 457724 |
| 2022-08-05 | 74.27 | $71.95 | 284541 |
| 2022-08-04 | 74.43 | $73.05 | 209000 |
| 2022-08-03 | 74.24 | $73.58 | 233400 |
| 2022-08-02 | 73.79 | $72.92 | 216010 |
| 2022-08-01 | 73.42 | $74.48 | 281900 |
| 2022-07-29 | 72.42 | $74.26 | 403600 |
| 2022-07-28 | 71.24 | $73.04 | 336933 |
| 2022-07-27 | 70.15 | $71.50 | 300000 |
| 2022-07-26 | 69.29 | $69.92 | 189200 |
| 2022-07-25 | 68.71 | $71.28 | 299031 |
| 2022-07-22 | 67.56 | $69.69 | 452343 |
| 2022-07-21 | 66.65 | $69.93 | 345720 |
| 2022-07-20 | 65.46 | $68.35 | 390139 |
| 2022-07-19 | 64.52 | $67.41 | 271028 |
| 2022-07-18 | 63.67 | $64.35 | 282700 |
| 2022-07-15 | 63.63 | $64.42 | 255110 |
| 2022-07-14 | 63.57 | $63.34 | 262708 |
| 2022-07-13 | 63.85 | $64.96 | 197800 |
| 2022-07-12 | 63.71 | $65.34 | 175104 |
| 2022-07-11 | 63.43 | $65.26 | 171820 |
| 2022-07-08 | 63.15 | $65.92 | 296400 |
| 2022-07-07 | 62.62 | $65.71 | 280800 |
| 2022-07-06 | 62.08 | $63.41 | 335013 |
| 2022-07-05 | 62.18 | $63.17 | 276814 |
| 2022-07-01 | 62.43 | $64.67 | 380503 |
| 2022-06-30 | 62.29 | $63.79 | 401000 |
| 2022-06-29 | 62.45 | $63.71 | 309300 |
| 2022-06-28 | 62.71 | $64.86 | 382700 |
| 2022-06-27 | 62.71 | $65.75 | 314312 |
| 2022-06-24 | 62.48 | $65.14 | 901721 |
| 2022-06-23 | 62.45 | $60.56 | 416717 |
| 2022-06-22 | 63.91 | $62.27 | 364631 |
| 2022-06-21 | 65.21 | $62.80 | 372628 |
| 2022-06-17 | 66.65 | $61.51 | 755100 |
| 2022-06-16 | 68.86 | $61.05 | 441828 |
| 2022-06-15 | 71.71 | $67.60 | 304000 |
| 2022-06-14 | 73.11 | $67.27 | 450513 |
| 2022-06-13 | 74.92 | $68.73 | 805215 |
| 2022-06-10 | 76.63 | $72.81 | 627300 |
| 2022-06-09 | 77.40 | $74.33 | 295000 |
| 2022-06-08 | 77.81 | $75.87 | 388620 |
| 2022-06-07 | 77.77 | $77.58 | 489565 |
| 2022-06-06 | 77.14 | $78.03 | 666443 |
| 2022-06-03 | 76.17 | $75.69 | 351204 |
| 2022-06-02 | 75.69 | $77.99 | 664835 |
| 2022-06-01 | 74.34 | $74.11 | 409831 |
| 2022-05-31 | 73.88 | $75.61 | 828322 |
| 2022-05-27 | 72.80 | $77.14 | 583984 |
| 2022-05-26 | 70.98 | $72.39 | 424300 |
| 2022-05-25 | 70.24 | $70.71 | 258830 |
| 2022-05-24 | 69.86 | $69.73 | 340226 |
| 2022-05-23 | 69.69 | $70.03 | 269926 |
| 2022-05-20 | 69.37 | $69.24 | 272713 |
| 2022-05-19 | 69.22 | $69.75 | 534400 |
| 2022-05-18 | 68.87 | $70.58 | 383933 |
| 2022-05-17 | 68.17 | $72.28 | 292300 |
| 2022-05-16 | 66.77 | $68.81 | 492332 |
| 2022-05-13 | 66.17 | $67.76 | 319948 |
| 2022-05-12 | 65.78 | $65.36 | 303800 |
| 2022-05-11 | 66.08 | $65.08 | 378400 |
| 2022-05-10 | 66.54 | $64.57 | 470000 |
| 2022-05-09 | 67.27 | $65.71 | 448200 |
| 2022-05-06 | 67.80 | $66.96 | 351900 |
| 2022-05-05 | 68.05 | $68.68 | 501600 |
| 2022-05-04 | 67.81 | $70.77 | 748700 |
| 2022-05-03 | 66.86 | $69.55 | 778729 |
| 2022-05-02 | 66.10 | $66.27 | 505000 |
| 2022-04-29 | 66.21 | $65.85 | 388800 |
| 2022-04-28 | 66.50 | $66.57 | 304416 |
| 2022-04-27 | 66.64 | $66.02 | 479725 |
| 2022-04-26 | 66.99 | $65.80 | 498600 |
| 2022-04-25 | 67.49 | $66.73 | 664000 |
| 2022-04-22 | 67.82 | $67.65 | 322817 |
| 2022-04-21 | 67.93 | $70.25 | 375227 |
| 2022-04-20 | 67.25 | $70.75 | 281464 |
| 2022-04-19 | 66.27 | $69.26 | 253910 |
| 2022-04-18 | 65.57 | $67.42 | 382100 |
| 2022-04-14 | 65.32 | $67.11 | 335302 |
| 2022-04-13 | 65.13 | $67.31 | 273000 |
| 2022-04-12 | 64.87 | $65.82 | 308330 |
| 2022-04-11 | 65.05 | $65.70 | 375100 |
| 2022-04-08 | 65.34 | $65.35 | 407804 |
| 2022-04-07 | 65.84 | $64.85 | 752926 |
| 2022-04-06 | 66.62 | $64.79 | 410300 |
| 2022-04-05 | 67.63 | $66.08 | 558000 |
| 2022-04-04 | 68.46 | $68.07 | 416200 |
| 2022-04-01 | 68.86 | $68.04 | 530937 |
| 2022-03-31 | 69.37 | $68.41 | 515500 |
| 2022-03-30 | 69.88 | $70.07 | 256041 |
| 2022-03-29 | 69.98 | $71.11 | 402045 |
| 2022-03-28 | 69.77 | $70.90 | 306900 |
| 2022-03-25 | 69.59 | $70.24 | 270121 |
| 2022-03-24 | 69.59 | $69.31 | 232200 |
| 2022-03-23 | 69.89 | $69.07 | 296200 |
| 2022-03-22 | 70.33 | $69.50 | 729200 |
| 2022-03-21 | 70.73 | $70.85 | 451231 |
| 2022-03-18 | 70.79 | $70.77 | 694129 |
| 2022-03-17 | 70.88 | $70.83 | 329039 |
| 2022-03-16 | 70.97 | $70.80 | 589508 |
| 2022-03-15 | 71.08 | $69.90 | 323539 |
| 2022-03-14 | 71.48 | $70.69 | 333200 |
| 2022-03-11 | 71.72 | $70.14 | 546336 |
| 2022-03-10 | 72.16 | $71.76 | 492600 |
| 2022-03-09 | 72.16 | $71.02 | 441419 |
| 2022-03-08 | 72.38 | $68.76 | 509935 |
| 2022-03-07 | 73.34 | $67.99 | 482000 |
| 2022-03-04 | 74.70 | $71.89 | 385700 |
| 2022-03-03 | 75.09 | $72.67 | 624700 |
| 2022-03-02 | 75.27 | $73.23 | 441540 |
| 2022-03-01 | 75.24 | $72.00 | 543613 |
| 2022-02-28 | 75.54 | $73.16 | 647400 |
| 2022-02-25 | 75.48 | $74.07 | 432900 |
| 2022-02-24 | 75.03 | $72.10 | 555700 |
| 2022-02-23 | 75.04 | $71.97 | 549800 |
| 2022-02-22 | 75.02 | $72.62 | 468000 |
| 2022-02-18 | 74.70 | $74.10 | 524500 |
| 2022-02-17 | 73.77 | $73.71 | 484400 |
| 2022-02-16 | 72.67 | $74.51 | 691552 |
| 2022-02-15 | 70.99 | $72.75 | 597400 |
| 2022-02-14 | 69.44 | $69.72 | 529232 |
| 2022-02-11 | 68.44 | $69.41 | 630500 |
| 2022-02-10 | 67.26 | $70.10 | 1.5M |
| 2022-02-09 | 65.54 | $69.26 | 783127 |
| 2022-02-08 | 63.66 | $68.22 | 990414 |
| 2022-02-07 | 61.66 | $63.81 | 629000 |
| 2022-02-04 | 60.59 | $62.45 | 440200 |
| 2022-02-03 | 59.69 | $62.13 | 493000 |
| 2022-02-02 | 58.69 | $63.50 | 993340 |
| 2022-02-01 | 57.02 | $62.19 | 1.2M |
| 2022-01-31 | 55.40 | $54.99 | 439613 |
| 2022-01-28 | 55.72 | $55.62 | 473300 |
| 2022-01-27 | 55.91 | $54.25 | 251900 |
| 2022-01-26 | 56.58 | $54.70 | 323500 |
| 2022-01-25 | 57.27 | $55.50 | 373935 |
| 2022-01-24 | 57.85 | $55.82 | 441649 |
| 2022-01-21 | 58.45 | $55.63 | 307232 |
| 2022-01-20 | 59.23 | $56.41 | 225833 |
| 2022-01-19 | 59.91 | $58.08 | 275400 |
| 2022-01-18 | 60.20 | $60.04 | 374200 |
| 2022-01-14 | 59.91 | $61.06 | 254139 |
| 2022-01-13 | 59.20 | $59.87 | 329800 |
| 2022-01-12 | 58.70 | $58.84 | 302918 |
| 2022-01-11 | 58.40 | $58.80 | 231627 |
| 2022-01-10 | 58.02 | $58.20 | 375800 |
| 2022-01-07 | 57.74 | $58.51 | 360800 |
| 2022-01-06 | 57.28 | $57.99 | 315800 |
| 2022-01-05 | 56.88 | $57.98 | 377732 |
| 2022-01-04 | 56.37 | $58.47 | 338709 |
| 2022-01-03 | 55.60 | $57.10 | 266200 |
| 2021-12-31 | 55.09 | $56.20 | 193450 |
| 2021-12-30 | 54.76 | $55.50 | 138105 |
| 2021-12-29 | 54.58 | $55.94 | 124746 |
| 2021-12-28 | 54.22 | $55.58 | 191600 |
| 2021-12-27 | 53.91 | $55.56 | 164500 |
| 2021-12-23 | 53.55 | $54.58 | 160029 |
| 2021-12-22 | 53.43 | $54.07 | 195300 |
| 2021-12-21 | 53.46 | $53.50 | 184700 |
| 2021-12-20 | 53.70 | $51.91 | 293135 |
| 2021-12-17 | 54.50 | $53.76 | 594386 |
| 2021-12-16 | 54.91 | $54.99 | 343200 |
| 2021-12-15 | 55.02 | $55.68 | 307000 |
| 2021-12-14 | 54.95 | $55.08 | 419607 |
| 2021-12-13 | 55.06 | $54.78 | 315513 |
| 2021-12-10 | 55.30 | $56.15 | 241817 |
| 2021-12-09 | 55.16 | $55.80 | 253400 |
| 2021-12-08 | 55.11 | $56.40 | 229501 |
| 2021-12-07 | 54.87 | $56.06 | 315000 |
| 2021-12-06 | 54.70 | $56.00 | 312400 |
| 2021-12-03 | 54.51 | $55.46 | 582535 |
| 2021-12-02 | 54.48 | $53.48 | 249400 |
| 2021-12-01 | 55.07 | $50.97 | 356700 |
| 2021-11-30 | 56.59 | $52.48 | 351146 |
| 2021-11-29 | 57.97 | $54.39 | 311130 |
| 2021-11-26 | 59.04 | $55.83 | 303017 |
| 2021-11-24 | 59.86 | $58.34 | 221501 |
| 2021-11-23 | 60.05 | $59.66 | 571324 |
| 2021-11-22 | 59.83 | $59.68 | 355728 |
| 2021-11-19 | 59.53 | $59.26 | 307010 |
| 2021-11-18 | 59.28 | $58.89 | 289600 |
| 2021-11-17 | 59.05 | $58.32 | 321736 |
| 2021-11-16 | 58.93 | $58.00 | 358227 |
| 2021-11-15 | 58.85 | $58.38 | 304508 |
| 2021-11-12 | 58.61 | $58.27 | 252940 |
| 2021-11-11 | 58.32 | $58.05 | 311031 |
| 2021-11-10 | 58.00 | $57.12 | 417100 |
| 2021-11-09 | 57.88 | $57.53 | 451700 |
| 2021-11-08 | 57.58 | $59.07 | 341212 |
| 2021-11-05 | 56.69 | $58.28 | 220515 |
| 2021-11-04 | 55.83 | $56.01 | 257000 |
| 2021-11-03 | 55.48 | $56.77 | 243700 |
| 2021-11-02 | 54.79 | $55.61 | 185608 |
| 2021-11-01 | 54.31 | $54.53 | 174313 |
| 2021-10-29 | 54.05 | $53.35 | 225010 |
| 2021-10-28 | 54.09 | $53.50 | 114001 |
| 2021-10-27 | 54.08 | $52.36 | 150000 |
| 2021-10-26 | 54.41 | $54.26 | 160426 |
| 2021-10-25 | 54.20 | $54.42 | 156413 |
| 2021-10-22 | 53.87 | $53.69 | 180549 |
| 2021-10-21 | 53.69 | $53.79 | 182208 |
| 2021-10-20 | 53.42 | $53.83 | 146500 |
| 2021-10-19 | 53.07 | $53.27 | 198343 |
| 2021-10-18 | 52.80 | $53.30 | 170900 |
| 2021-10-15 | 52.46 | $53.11 | 276400 |
| 2021-10-14 | 52.09 | $52.83 | 204441 |
| 2021-10-13 | 51.72 | $51.50 | 202044 |
| 2021-10-12 | 51.70 | $51.80 | 176818 |
| 2021-10-11 | 51.56 | $51.78 | 130335 |
| 2021-10-08 | 51.40 | $51.77 | 143400 |
| 2021-10-07 | 51.21 | $52.34 | 283600 |
| 2021-10-06 | 50.79 | $50.96 | 224900 |
| 2021-10-05 | 50.72 | $51.38 | 276346 |
| 2021-10-04 | 50.50 | $51.21 | 219234 |
| 2021-10-01 | 50.30 | $51.69 | 282600 |
| 2021-09-30 | 49.91 | $50.12 | 307636 |
| 2021-09-29 | 49.94 | $51.47 | 277100 |
| 2021-09-28 | 49.56 | $50.75 | 157600 |
| 2021-09-27 | 49.33 | $51.35 | 193500 |
| 2021-09-24 | 48.89 | $50.05 | 146400 |
| 2021-09-23 | 48.78 | $50.25 | 207015 |
| 2021-09-22 | 48.61 | $48.56 | 230747 |
| 2021-09-21 | 48.96 | $48.11 | 203415 |
| 2021-09-20 | 49.56 | $48.63 | 313900 |
| 2021-09-17 | 50.14 | $49.88 | 806900 |
| 2021-09-16 | 50.47 | $50.44 | 212536 |
| 2021-09-15 | 50.71 | $51.02 | 282901 |
| 2021-09-14 | 50.85 | $49.85 | 275200 |
| 2021-09-13 | 51.40 | $50.86 | 243910 |
| 2021-09-10 | 51.76 | $50.60 | 308035 |
| 2021-09-09 | 52.30 | $51.85 | 296900 |
| 2021-09-08 | 52.57 | $51.38 | 282000 |
| 2021-09-07 | 53.06 | $52.60 | 291300 |
| 2021-09-03 | 53.28 | $52.64 | 232600 |
| 2021-09-02 | 53.54 | $53.66 | 370609 |
| 2021-09-01 | 53.53 | $53.20 | 199100 |
| 2021-08-31 | 53.67 | $53.40 | 251527 |
| 2021-08-30 | 53.78 | $54.00 | 148535 |
| 2021-08-27 | 53.73 | $55.04 | 316497 |
| 2021-08-26 | 53.35 | $52.83 | 205800 |
| 2021-08-25 | 53.58 | $54.38 | 215300 |
| 2021-08-24 | 53.39 | $53.77 | 207100 |
| 2021-08-23 | 53.34 | $53.20 | 198300 |
| 2021-08-20 | 53.48 | $52.13 | 201000 |
| 2021-08-19 | 53.99 | $52.06 | 213700 |
| 2021-08-18 | 54.64 | $54.39 | 535044 |
| 2021-08-17 | 54.69 | $54.50 | 310623 |
| 2021-08-16 | 54.72 | $54.99 | 273102 |
| 2021-08-13 | 54.61 | $55.28 | 165600 |
| 2021-08-12 | 54.37 | $55.50 | 232339 |
| 2021-08-11 | 54.02 | $55.54 | 320533 |
| 2021-08-10 | 53.58 | $54.08 | 661100 |
| 2021-08-09 | 53.51 | $53.72 | 273341 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.19
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.37
Average
51.15
Maximum
76.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 50.19 | $87.55 | 515854 |
| 2026-08-05 | 45.70 | $84.54 | 843880 |
| 2026-08-04 | 41.39 | $81.96 | 1.5M |
| 2026-08-03 | 53.24 | $89.58 | 550900 |
| 2026-07-31 | 50.49 | $88.02 | 454531 |
| 2026-07-30 | 50.87 | $88.23 | 596200 |
| 2026-07-29 | 57.38 | $91.53 | 376873 |
| 2026-07-28 | 56.61 | $91.05 | 256800 |
| 2026-07-27 | 53.85 | $89.37 | 324626 |
| 2026-07-24 | 55.41 | $90.15 | 206300 |
| 2026-07-23 | 53.71 | $89.11 | 307300 |
| 2026-07-22 | 54.60 | $89.58 | 454931 |
| 2026-07-21 | 53.50 | $88.87 | 515688 |
| 2026-07-20 | 53.53 | $88.89 | 337010 |
| 2026-07-17 | 56.14 | $90.39 | 311200 |
| 2026-07-16 | 57.91 | $91.38 | 299500 |
| 2026-07-15 | 55.85 | $89.84 | 325836 |
| 2026-07-14 | 52.87 | $87.74 | 439600 |
| 2026-07-13 | 53.03 | $87.84 | 316315 |
| 2026-07-10 | 52.31 | $87.32 | 372613 |
| 2026-07-09 | 49.76 | $85.52 | 496400 |
| 2026-07-08 | 45.77 | $82.90 | 986115 |
| 2026-07-07 | 52.62 | $87.41 | 453317 |
| 2026-07-06 | 52.93 | $87.60 | 343400 |
| 2026-07-02 | 51.09 | $86.35 | 397900 |
| 2026-07-01 | 51.63 | $86.70 | 431472 |
| 2026-06-30 | 58.51 | $90.82 | 519905 |
| 2026-06-29 | 57.92 | $90.36 | 755141 |
| 2026-06-26 | 63.65 | $93.40 | 2.5M |
| 2026-06-25 | 63.30 | $93.09 | 486544 |
| 2026-06-24 | 61.94 | $91.89 | 767000 |
| 2026-06-23 | 56.33 | $87.49 | 485122 |
| 2026-06-22 | 62.74 | $90.70 | 848537 |
| 2026-06-18 | 65.16 | $91.80 | 1.5M |
| 2026-06-17 | 60.79 | $88.45 | 416000 |
| 2026-06-16 | 60.59 | $88.31 | 593700 |
| 2026-06-15 | 62.50 | $89.21 | 610945 |
| 2026-06-12 | 60.45 | $87.65 | 463264 |
| 2026-06-11 | 57.34 | $85.46 | 374017 |
| 2026-06-10 | 53.47 | $83.03 | 499834 |
| 2026-06-09 | 56.18 | $84.39 | 703848 |
| 2026-06-08 | 53.78 | $82.92 | 606347 |
| 2026-06-05 | 50.18 | $80.88 | 424353 |
| 2026-06-04 | 54.44 | $83.04 | 479673 |
| 2026-06-03 | 59.39 | $85.27 | 545959 |
| 2026-06-02 | 64.46 | $87.30 | 444028 |
| 2026-06-01 | 63.62 | $86.72 | 401637 |
| 2026-05-29 | 65.63 | $87.51 | 550390 |
| 2026-05-28 | 66.13 | $87.71 | 597516 |
| 2026-05-27 | 64.05 | $86.12 | 777696 |
| 2026-05-26 | 62.11 | $84.73 | 547876 |
| 2026-05-22 | 60.18 | $83.41 | 492494 |
| 2026-05-21 | 51.07 | $78.34 | 418038 |
| 2026-05-20 | 50.88 | $78.25 | 379700 |
| 2026-05-19 | 51.62 | $78.60 | 308800 |
| 2026-05-18 | 59.42 | $81.93 | 471304 |
| 2026-05-15 | 57.72 | $81.00 | 445300 |
| 2026-05-14 | 60.54 | $82.09 | 310600 |
| 2026-05-13 | 62.69 | $82.90 | 354900 |
| 2026-05-12 | 67.28 | $84.53 | 347902 |
| 2026-05-11 | 67.34 | $84.55 | 550602 |
| 2026-05-08 | 70.57 | $85.68 | 568653 |
| 2026-05-07 | 64.21 | $81.28 | 516529 |
| 2026-05-06 | 67.78 | $82.41 | 758762 |
| 2026-05-05 | 61.53 | $78.93 | 500537 |
| 2026-05-04 | 54.02 | $75.85 | 343921 |
| 2026-05-01 | 59.30 | $77.33 | 300870 |
| 2026-04-30 | 58.33 | $76.96 | 317906 |
| 2026-04-29 | 55.04 | $75.76 | 319600 |
| 2026-04-28 | 59.11 | $76.86 | 247921 |
| 2026-04-27 | 60.66 | $77.26 | 281511 |
| 2026-04-24 | 59.63 | $76.85 | 248198 |
| 2026-04-23 | 58.21 | $76.29 | 297258 |
| 2026-04-22 | 55.89 | $75.41 | 270982 |
| 2026-04-21 | 58.01 | $76.02 | 338700 |
| 2026-04-20 | 56.70 | $75.51 | 293400 |
| 2026-04-17 | 53.82 | $74.43 | 355342 |
| 2026-04-16 | 50.92 | $73.42 | 303837 |
| 2026-04-15 | 50.62 | $73.32 | 346936 |
| 2026-04-14 | 54.47 | $74.57 | 355949 |
| 2026-04-13 | 54.34 | $74.52 | 312869 |
| 2026-04-10 | 54.64 | $74.62 | 367600 |
| 2026-04-09 | 54.82 | $74.68 | 264802 |
| 2026-04-08 | 59.82 | $76.35 | 498600 |
| 2026-04-07 | 56.43 | $74.85 | 285677 |
| 2026-04-06 | 55.35 | $74.40 | 297818 |
| 2026-04-02 | 60.15 | $75.93 | 342740 |
| 2026-04-01 | 58.72 | $75.29 | 360925 |
| 2026-03-31 | 58.79 | $75.31 | 591007 |
| 2026-03-30 | 59.38 | $75.51 | 405100 |
| 2026-03-27 | 56.44 | $74.11 | 280800 |
| 2026-03-26 | 55.90 | $73.86 | 313830 |
| 2026-03-25 | 53.43 | $72.74 | 250325 |
| 2026-03-24 | 48.46 | $70.71 | 360186 |
| 2026-03-23 | 41.94 | $68.46 | 392824 |
| 2026-03-20 | 39.88 | $67.82 | 964007 |
| 2026-03-19 | 41.56 | $68.59 | 513927 |
| 2026-03-18 | 39.48 | $67.93 | 511300 |
| 2026-03-17 | 41.73 | $68.98 | 423700 |
| 2026-03-16 | 40.69 | $68.64 | 359948 |
| 2026-03-13 | 42.48 | $69.49 | 475502 |
| 2026-03-12 | 40.73 | $68.89 | 492830 |
| 2026-03-11 | 37.31 | $67.76 | 435900 |
| 2026-03-10 | 39.17 | $68.74 | 450041 |
| 2026-03-09 | 41.25 | $69.78 | 450100 |
| 2026-03-06 | 41.73 | $70.02 | 561100 |
| 2026-03-05 | 51.27 | $74.02 | 454800 |
| 2026-03-04 | 53.75 | $74.87 | 441600 |
| 2026-03-03 | 52.54 | $74.40 | 473921 |
| 2026-03-02 | 58.25 | $76.26 | 403533 |
| 2026-02-27 | 57.97 | $76.14 | 339537 |
| 2026-02-26 | 57.22 | $75.81 | 386922 |
| 2026-02-25 | 57.40 | $75.87 | 289021 |
| 2026-02-24 | 57.15 | $75.75 | 352330 |
| 2026-02-23 | 54.67 | $74.58 | 334801 |
| 2026-02-20 | 57.47 | $75.62 | 539817 |
| 2026-02-19 | 56.01 | $74.91 | 384637 |
| 2026-02-18 | 57.17 | $75.35 | 325540 |
| 2026-02-17 | 56.13 | $74.82 | 521537 |
| 2026-02-13 | 59.69 | $76.19 | 502369 |
| 2026-02-12 | 60.94 | $76.66 | 507800 |
| 2026-02-11 | 59.69 | $75.93 | 492500 |
| 2026-02-10 | 59.40 | $75.76 | 503944 |
| 2026-02-09 | 57.41 | $74.59 | 489600 |
| 2026-02-06 | 57.39 | $74.58 | 653488 |
| 2026-02-05 | 61.27 | $76.25 | 719006 |
| 2026-02-04 | 67.71 | $78.73 | 1.3M |
| 2026-02-03 | 53.88 | $71.29 | 718037 |
| 2026-02-02 | 58.94 | $72.86 | 498700 |
| 2026-01-30 | 57.32 | $72.19 | 1.4M |
| 2026-01-29 | 57.45 | $72.23 | 611037 |
| 2026-01-28 | 55.69 | $71.49 | 555007 |
| 2026-01-27 | 55.90 | $71.56 | 342222 |
| 2026-01-26 | 55.20 | $71.25 | 436000 |
| 2026-01-23 | 60.05 | $72.91 | 332146 |
| 2026-01-22 | 60.20 | $72.96 | 377705 |
| 2026-01-21 | 59.31 | $72.50 | 434940 |
| 2026-01-20 | 52.32 | $69.35 | 453733 |
| 2026-01-16 | 56.95 | $70.92 | 352716 |
| 2026-01-15 | 66.33 | $73.56 | 370700 |
| 2026-01-14 | 64.63 | $72.75 | 386326 |
| 2026-01-13 | 62.19 | $71.66 | 434341 |
| 2026-01-12 | 67.86 | $73.05 | 309927 |
| 2026-01-09 | 67.41 | $72.83 | 310948 |
| 2026-01-08 | 65.27 | $71.80 | 405200 |
| 2026-01-07 | 61.22 | $70.08 | 414008 |
| 2026-01-06 | 61.61 | $70.18 | 382000 |
| 2026-01-05 | 59.99 | $69.52 | 510600 |
| 2026-01-02 | 52.89 | $67.05 | 344400 |
| 2025-12-31 | 50.28 | $66.28 | 351312 |
| 2025-12-30 | 50.80 | $66.43 | 316436 |
| 2025-12-29 | 49.82 | $66.13 | 434000 |
| 2025-12-26 | 50.98 | $66.49 | 205546 |
| 2025-12-24 | 49.90 | $66.14 | 150500 |
| 2025-12-23 | 47.67 | $65.43 | 331800 |
| 2025-12-22 | 48.45 | $65.70 | 488624 |
| 2025-12-19 | 49.68 | $66.13 | 1.7M |
| 2025-12-18 | 53.55 | $67.42 | 418717 |
| 2025-12-17 | 53.89 | $67.53 | 366030 |
| 2025-12-16 | 55.31 | $68.00 | 617300 |
| 2025-12-15 | 57.47 | $68.70 | 560510 |
| 2025-12-12 | 56.64 | $68.34 | 579600 |
| 2025-12-11 | 57.26 | $68.55 | 739500 |
| 2025-12-10 | 57.21 | $68.53 | 810800 |
| 2025-12-09 | 50.62 | $65.67 | 749600 |
| 2025-12-08 | 47.59 | $64.54 | 589316 |
| 2025-12-05 | 49.61 | $65.33 | 518646 |
| 2025-12-04 | 46.23 | $64.10 | 491700 |
| 2025-12-03 | 47.31 | $64.54 | 551347 |
| 2025-12-02 | 45.69 | $63.95 | 550100 |
| 2025-12-01 | 43.95 | $63.32 | 517100 |
| 2025-11-28 | 41.84 | $62.57 | 317400 |
| 2025-11-26 | 44.45 | $63.80 | 454338 |
| 2025-11-25 | 45.10 | $64.10 | 433872 |
| 2025-11-24 | 38.58 | $61.81 | 490100 |
| 2025-11-21 | 38.27 | $61.71 | 472400 |
| 2025-11-20 | 28.12 | $58.71 | 386129 |
| 2025-11-19 | 29.75 | $59.76 | 386010 |
| 2025-11-18 | 30.53 | $60.25 | 524700 |
| 2025-11-17 | 27.58 | $59.45 | 343200 |
| 2025-11-14 | 30.94 | $61.60 | 467110 |
| 2025-11-13 | 32.00 | $62.22 | 454300 |
| 2025-11-12 | 29.23 | $61.48 | 565049 |
| 2025-11-11 | 28.97 | $61.41 | 373700 |
| 2025-11-10 | 27.82 | $61.09 | 449601 |
| 2025-11-07 | 28.35 | $61.48 | 621427 |
| 2025-11-06 | 20.37 | $59.33 | 520621 |
| 2025-11-05 | 21.58 | $60.47 | 929900 |
| 2025-11-04 | 22.44 | $61.24 | 924432 |
| 2025-11-03 | 29.07 | $65.90 | 1.0M |
| 2025-10-31 | 32.12 | $67.48 | 649514 |
| 2025-10-30 | 32.29 | $67.56 | 402020 |
| 2025-10-29 | 35.55 | $69.08 | 444600 |
| 2025-10-28 | 40.46 | $71.00 | 304900 |
| 2025-10-27 | 40.65 | $71.07 | 294500 |
| 2025-10-24 | 41.38 | $71.34 | 264348 |
| 2025-10-23 | 40.48 | $71.10 | 245817 |
| 2025-10-22 | 40.26 | $71.04 | 268629 |
| 2025-10-21 | 40.29 | $71.05 | 295100 |
| 2025-10-20 | 38.80 | $70.61 | 269535 |
| 2025-10-17 | 35.48 | $69.65 | 373245 |
| 2025-10-16 | 33.59 | $69.12 | 531103 |
| 2025-10-15 | 31.16 | $68.45 | 632059 |
| 2025-10-14 | 29.85 | $68.09 | 924641 |
| 2025-10-13 | 32.26 | $69.58 | 379100 |
| 2025-10-10 | 30.84 | $69.18 | 564314 |
| 2025-10-09 | 34.37 | $71.24 | 505400 |
| 2025-10-08 | 37.96 | $73.03 | 276610 |
| 2025-10-07 | 38.76 | $73.40 | 606600 |
| 2025-10-06 | 43.66 | $75.49 | 261100 |
| 2025-10-03 | 42.61 | $75.17 | 275516 |
| 2025-10-02 | 43.65 | $75.60 | 304800 |
| 2025-10-01 | 42.66 | $75.28 | 416100 |
| 2025-09-30 | 44.45 | $76.05 | 396338 |
| 2025-09-29 | 44.82 | $76.21 | 291203 |
| 2025-09-26 | 47.22 | $77.23 | 340904 |
| 2025-09-25 | 42.28 | $75.51 | 506200 |
| 2025-09-24 | 43.15 | $75.90 | 320321 |
| 2025-09-23 | 44.40 | $76.46 | 326444 |
| 2025-09-22 | 43.85 | $76.26 | 242800 |
| 2025-09-19 | 46.58 | $77.51 | 870600 |
| 2025-09-18 | 47.90 | $78.09 | 235000 |
| 2025-09-17 | 45.05 | $76.97 | 361514 |
| 2025-09-16 | 47.10 | $77.91 | 306218 |
| 2025-09-15 | 49.42 | $78.93 | 284114 |
| 2025-09-12 | 49.58 | $79.00 | 317300 |
| 2025-09-11 | 55.60 | $81.47 | 343632 |
| 2025-09-10 | 50.26 | $79.17 | 375511 |
| 2025-09-09 | 53.64 | $80.44 | 266546 |
| 2025-09-08 | 55.48 | $81.10 | 292837 |
| 2025-09-05 | 55.37 | $81.05 | 363119 |
| 2025-09-04 | 55.31 | $81.02 | 288100 |
| 2025-09-03 | 54.01 | $80.39 | 193849 |
| 2025-09-02 | 55.03 | $80.81 | 297100 |
| 2025-08-29 | 56.83 | $81.56 | 349240 |
| 2025-08-28 | 57.33 | $81.77 | 251500 |
| 2025-08-27 | 57.75 | $81.95 | 309523 |
| 2025-08-26 | 57.11 | $81.56 | 211000 |
| 2025-08-25 | 57.11 | $81.56 | 215100 |
| 2025-08-22 | 60.00 | $82.94 | 366335 |
| 2025-08-21 | 53.82 | $79.10 | 335500 |
| 2025-08-20 | 54.09 | $79.23 | 328103 |
| 2025-08-19 | 54.42 | $79.40 | 324605 |
| 2025-08-18 | 53.08 | $78.58 | 287600 |
| 2025-08-15 | 52.38 | $78.15 | 498000 |
| 2025-08-14 | 54.72 | $79.45 | 555900 |
| 2025-08-13 | 59.80 | $82.05 | 453402 |
| 2025-08-12 | 54.21 | $78.45 | 289314 |
| 2025-08-11 | 49.26 | $75.79 | 330300 |
| 2025-08-08 | 53.90 | $78.02 | 272000 |
| 2025-08-07 | 53.38 | $77.74 | 447501 |
| 2025-08-06 | 53.59 | $77.84 | 606547 |
| 2025-08-05 | 58.45 | $80.10 | 721200 |
| 2025-08-04 | 45.06 | $73.71 | 582800 |
| 2025-08-01 | 40.16 | $72.00 | 734837 |
| 2025-07-31 | 40.52 | $72.18 | 526146 |
| 2025-07-30 | 40.98 | $72.42 | 458800 |
| 2025-07-29 | 45.45 | $74.57 | 316300 |
| 2025-07-28 | 47.01 | $75.26 | 247136 |
| 2025-07-25 | 49.02 | $76.13 | 362200 |
| 2025-07-24 | 47.40 | $75.47 | 368559 |
| 2025-07-23 | 54.02 | $78.14 | 431900 |
| 2025-07-22 | 51.31 | $77.02 | 287919 |
| 2025-07-21 | 45.93 | $75.03 | 322300 |
| 2025-07-18 | 45.55 | $74.90 | 260400 |
| 2025-07-17 | 48.91 | $76.26 | 313900 |
| 2025-07-16 | 47.42 | $75.71 | 397800 |
| 2025-07-15 | 48.60 | $76.19 | 372789 |
| 2025-07-14 | 52.76 | $77.80 | 271100 |
| 2025-07-11 | 54.52 | $78.44 | 251520 |
| 2025-07-10 | 56.25 | $79.06 | 468100 |
| 2025-07-09 | 55.78 | $78.84 | 257243 |
| 2025-07-08 | 54.81 | $78.38 | 505100 |
| 2025-07-07 | 50.28 | $76.37 | 271300 |
| 2025-07-03 | 55.54 | $78.37 | 156613 |
| 2025-07-02 | 57.13 | $78.93 | 264141 |
| 2025-07-01 | 54.87 | $77.90 | 378000 |
| 2025-06-30 | 47.47 | $75.00 | 432425 |
| 2025-06-27 | 51.48 | $76.45 | 913421 |
| 2025-06-26 | 51.32 | $76.39 | 437306 |
| 2025-06-25 | 47.70 | $75.08 | 352846 |
| 2025-06-24 | 48.84 | $75.51 | 536433 |
| 2025-06-23 | 46.19 | $74.57 | 260416 |
| 2025-06-20 | 42.00 | $73.19 | 655816 |
| 2025-06-18 | 41.68 | $73.09 | 338900 |
| 2025-06-17 | 41.50 | $73.03 | 363400 |
| 2025-06-16 | 44.62 | $74.46 | 280400 |
| 2025-06-13 | 45.20 | $74.72 | 322142 |
| 2025-06-12 | 48.73 | $76.23 | 303300 |
| 2025-06-11 | 52.52 | $77.70 | 277838 |
| 2025-06-10 | 53.76 | $78.16 | 281606 |
| 2025-06-09 | 50.00 | $76.62 | 364837 |
| 2025-06-06 | 45.75 | $75.06 | 398400 |
| 2025-06-05 | 45.44 | $74.95 | 244613 |
| 2025-06-04 | 45.80 | $75.11 | 266638 |
| 2025-06-03 | 46.17 | $75.28 | 312630 |
| 2025-06-02 | 42.94 | $74.03 | 512727 |
| 2025-05-30 | 44.27 | $74.69 | 471600 |
| 2025-05-29 | 45.18 | $75.14 | 276300 |
| 2025-05-28 | 43.31 | $74.38 | 395406 |
| 2025-05-27 | 47.00 | $76.22 | 378943 |
| 2025-05-23 | 41.24 | $73.99 | 450400 |
| 2025-05-22 | 41.35 | $74.05 | 399606 |
| 2025-05-21 | 39.54 | $73.37 | 436026 |
| 2025-05-20 | 43.36 | $75.41 | 584140 |
| 2025-05-19 | 43.93 | $75.70 | 265513 |
| 2025-05-16 | 45.69 | $76.59 | 393126 |
| 2025-05-15 | 42.76 | $75.39 | 420235 |
| 2025-05-14 | 42.56 | $75.31 | 376927 |
| 2025-05-13 | 44.50 | $76.38 | 330551 |
| 2025-05-12 | 43.89 | $76.11 | 595700 |
| 2025-05-09 | 38.78 | $73.97 | 381847 |
| 2025-05-08 | 39.32 | $74.31 | 680828 |
| 2025-05-07 | 36.06 | $73.00 | 1.1M |
| 2025-05-06 | 34.72 | $72.47 | 1.2M |
| 2025-05-05 | 42.86 | $77.50 | 602100 |
| 2025-05-02 | 43.81 | $77.99 | 506147 |
| 2025-05-01 | 41.89 | $77.22 | 599117 |
| 2025-04-30 | 44.36 | $78.54 | 587900 |
| 2025-04-29 | 44.71 | $78.72 | 651117 |
| 2025-04-28 | 45.17 | $78.97 | 348100 |
| 2025-04-25 | 45.58 | $79.20 | 265114 |
| 2025-04-24 | 46.11 | $79.51 | 301600 |
| 2025-04-23 | 43.85 | $78.39 | 294043 |
| 2025-04-22 | 45.25 | $79.26 | 557400 |
| 2025-04-21 | 40.89 | $77.15 | 243329 |
| 2025-04-17 | 42.70 | $78.33 | 338411 |
| 2025-04-16 | 42.68 | $78.32 | 354914 |
| 2025-04-15 | 42.81 | $78.41 | 264400 |
| 2025-04-14 | 43.79 | $79.11 | 403812 |
| 2025-04-11 | 44.29 | $79.47 | 393818 |
| 2025-04-10 | 40.50 | $77.35 | 447000 |
| 2025-04-09 | 45.40 | $80.89 | 629500 |
| 2025-04-08 | 31.93 | $74.80 | 715109 |
| 2025-04-07 | 34.04 | $76.41 | 896500 |
| 2025-04-04 | 36.70 | $78.27 | 702900 |
| 2025-04-03 | 39.16 | $79.84 | 477400 |
| 2025-04-02 | 47.90 | $84.35 | 215357 |
| 2025-04-01 | 47.03 | $84.00 | 343830 |
| 2025-03-31 | 44.88 | $83.14 | 347037 |
| 2025-03-28 | 42.63 | $82.27 | 217800 |
| 2025-03-27 | 46.40 | $84.10 | 310400 |
| 2025-03-26 | 45.07 | $83.57 | 314139 |
| 2025-03-25 | 45.74 | $83.90 | 602423 |
| 2025-03-24 | 46.08 | $84.07 | 262800 |
| 2025-03-21 | 41.60 | $82.21 | 996200 |
| 2025-03-20 | 42.21 | $82.55 | 285500 |
| 2025-03-19 | 45.18 | $84.16 | 345700 |
| 2025-03-18 | 45.68 | $84.42 | 415131 |
| 2025-03-17 | 44.95 | $84.09 | 314100 |
| 2025-03-14 | 43.25 | $83.31 | 370747 |
| 2025-03-13 | 39.39 | $81.62 | 314345 |
| 2025-03-12 | 38.21 | $81.12 | 453725 |
| 2025-03-11 | 43.84 | $84.59 | 569546 |
| 2025-03-10 | 47.57 | $86.53 | 812500 |
| 2025-03-07 | 43.70 | $84.88 | 540100 |
| 2025-03-06 | 41.70 | $84.07 | 324300 |
| 2025-03-05 | 38.73 | $82.91 | 413300 |
| 2025-03-04 | 34.12 | $81.23 | 584300 |
| 2025-03-03 | 35.14 | $81.91 | 505100 |
| 2025-02-28 | 42.35 | $86.00 | 611236 |
| 2025-02-27 | 40.77 | $85.44 | 525600 |
| 2025-02-26 | 43.16 | $86.63 | 481900 |
| 2025-02-25 | 43.92 | $87.00 | 561600 |
| 2025-02-24 | 38.00 | $84.89 | 372200 |
| 2025-02-21 | 36.74 | $84.47 | 629703 |
| 2025-02-20 | 38.59 | $85.51 | 553036 |
| 2025-02-19 | 44.36 | $88.34 | 373046 |
| 2025-02-18 | 44.40 | $88.36 | 473226 |
| 2025-02-14 | 39.30 | $86.60 | 433522 |
| 2025-02-13 | 36.96 | $85.85 | 473000 |
| 2025-02-12 | 36.19 | $85.60 | 461100 |
| 2025-02-11 | 36.88 | $86.00 | 424600 |
| 2025-02-10 | 37.44 | $86.33 | 410000 |
| 2025-02-07 | 37.11 | $86.21 | 484546 |
| 2025-02-06 | 39.90 | $87.88 | 435015 |
| 2025-02-05 | 38.26 | $87.26 | 476700 |
| 2025-02-04 | 39.81 | $88.19 | 692819 |
| 2025-02-03 | 30.25 | $84.87 | 508974 |
| 2025-01-31 | 32.62 | $86.47 | 513211 |
| 2025-01-30 | 33.84 | $87.24 | 366238 |
| 2025-01-29 | 34.23 | $87.49 | 286341 |
| 2025-01-28 | 34.70 | $87.80 | 379744 |
| 2025-01-27 | 35.16 | $88.11 | 466432 |
| 2025-01-24 | 35.45 | $88.31 | 466400 |
| 2025-01-23 | 37.05 | $89.41 | 504000 |
| 2025-01-22 | 40.46 | $91.58 | 283323 |
| 2025-01-21 | 42.04 | $92.51 | 272800 |
| 2025-01-17 | 39.03 | $91.27 | 428700 |
| 2025-01-16 | 36.32 | $90.20 | 268648 |
| 2025-01-15 | 37.47 | $90.98 | 317000 |
| 2025-01-14 | 33.32 | $89.37 | 317500 |
| 2025-01-13 | 33.22 | $89.33 | 307200 |
| 2025-01-10 | 25.99 | $86.71 | 366620 |
| 2025-01-08 | 27.04 | $87.70 | 294120 |
| 2025-01-07 | 28.16 | $88.72 | 333300 |
| 2025-01-06 | 28.17 | $88.73 | 246100 |
| 2025-01-03 | 27.56 | $88.50 | 295180 |
| 2025-01-02 | 27.93 | $88.88 | 275100 |
| 2024-12-31 | 30.42 | $91.31 | 316100 |
| 2024-12-30 | 28.76 | $90.64 | 289320 |
| 2024-12-27 | 29.80 | $91.68 | 251700 |
| 2024-12-26 | 30.89 | $92.74 | 212100 |
| 2024-12-24 | 30.46 | $92.55 | 156800 |
| 2024-12-23 | 29.31 | $92.03 | 392746 |
| 2024-12-20 | 29.63 | $92.39 | 1.5M |
| 2024-12-19 | 30.00 | $92.81 | 520758 |
| 2024-12-18 | 31.93 | $94.97 | 512094 |
| 2024-12-17 | 37.33 | $100.09 | 447127 |
| 2024-12-16 | 39.60 | $101.91 | 238424 |
| 2024-12-13 | 41.53 | $103.38 | 396741 |
| 2024-12-12 | 42.48 | $104.09 | 244266 |
| 2024-12-11 | 43.71 | $105.01 | 315320 |
| 2024-12-10 | 44.94 | $105.92 | 350466 |
| 2024-12-09 | 45.77 | $106.54 | 358102 |
| 2024-12-06 | 43.35 | $105.03 | 340057 |
| 2024-12-05 | 41.08 | $103.66 | 440338 |
| 2024-12-04 | 46.14 | $107.61 | 515325 |
| 2024-12-03 | 50.62 | $110.60 | 270800 |
| 2024-12-02 | 53.64 | $112.42 | 437900 |
| 2024-11-29 | 49.22 | $109.62 | 223914 |
| 2024-11-27 | 49.02 | $109.50 | 386800 |
| 2024-11-26 | 50.73 | $110.59 | 293919 |
| 2024-11-25 | 55.73 | $113.55 | 492500 |
| 2024-11-22 | 50.76 | $110.36 | 398012 |
| 2024-11-21 | 47.81 | $108.67 | 336500 |
| 2024-11-20 | 45.11 | $107.21 | 684336 |
| 2024-11-19 | 45.99 | $107.78 | 313125 |
| 2024-11-18 | 47.60 | $108.82 | 191822 |
| 2024-11-15 | 47.59 | $108.81 | 234281 |
| 2024-11-14 | 48.13 | $109.18 | 340500 |
| 2024-11-13 | 50.76 | $110.95 | 515500 |
| 2024-11-12 | 53.24 | $112.54 | 501800 |
| 2024-11-11 | 60.20 | $116.50 | 654049 |
| 2024-11-08 | 58.22 | $114.99 | 522848 |
| 2024-11-07 | 61.31 | $116.60 | 499039 |
| 2024-11-06 | 62.09 | $117.00 | 765167 |
| 2024-11-05 | 49.78 | $108.86 | 742142 |
| 2024-11-04 | 52.21 | $110.09 | 723322 |
| 2024-11-01 | 50.20 | $109.02 | 599616 |
| 2024-10-31 | 47.88 | $107.83 | 491100 |
| 2024-10-30 | 52.59 | $110.24 | 341840 |
| 2024-10-29 | 49.93 | $108.87 | 469300 |
| 2024-10-28 | 52.78 | $110.26 | 262243 |
| 2024-10-25 | 50.86 | $109.26 | 264720 |
| 2024-10-24 | 53.19 | $110.39 | 293000 |
| 2024-10-23 | 50.93 | $109.19 | 284126 |
| 2024-10-22 | 54.51 | $110.91 | 296451 |
| 2024-10-21 | 58.98 | $112.86 | 215042 |
| 2024-10-18 | 63.38 | $114.60 | 234028 |
| 2024-10-17 | 64.11 | $114.88 | 275900 |
| 2024-10-16 | 67.20 | $116.05 | 264138 |
| 2024-10-15 | 63.43 | $113.41 | 217800 |
| 2024-10-14 | 64.55 | $113.83 | 169700 |
| 2024-10-11 | 62.42 | $112.41 | 153800 |
| 2024-10-10 | 59.76 | $110.77 | 186600 |
| 2024-10-09 | 60.08 | $110.90 | 217900 |
| 2024-10-08 | 59.51 | $110.54 | 219635 |
| 2024-10-07 | 60.10 | $110.80 | 156369 |
| 2024-10-04 | 59.63 | $110.48 | 149500 |
| 2024-10-03 | 57.35 | $108.94 | 171800 |
| 2024-10-02 | 60.85 | $110.59 | 156904 |
| 2024-10-01 | 61.43 | $110.86 | 168300 |
| 2024-09-30 | 63.38 | $111.77 | 289314 |
| 2024-09-27 | 62.20 | $110.83 | 1.9M |
| 2024-09-26 | 63.84 | $111.62 | 235100 |
| 2024-09-25 | 59.59 | $108.29 | 531000 |
| 2024-09-24 | 63.71 | $110.22 | 203411 |
| 2024-09-23 | 62.59 | $109.34 | 325000 |
| 2024-09-20 | 64.59 | $110.27 | 746411 |
| 2024-09-19 | 66.59 | $111.19 | 442614 |
| 2024-09-18 | 62.59 | $107.85 | 261400 |
| 2024-09-17 | 62.04 | $107.42 | 252300 |
| 2024-09-16 | 59.56 | $105.55 | 251935 |
| 2024-09-13 | 58.45 | $104.75 | 189700 |
| 2024-09-12 | 55.35 | $102.61 | 191000 |
| 2024-09-11 | 53.57 | $101.45 | 207500 |
| 2024-09-10 | 52.44 | $100.72 | 292734 |
| 2024-09-09 | 52.25 | $100.60 | 672307 |
| 2024-09-06 | 50.28 | $99.29 | 349909 |
| 2024-09-05 | 50.92 | $99.71 | 267400 |
| 2024-09-04 | 53.27 | $101.24 | 302100 |
| 2024-09-03 | 53.19 | $101.18 | 394700 |
| 2024-08-30 | 59.59 | $105.11 | 320115 |
| 2024-08-29 | 58.57 | $104.26 | 268743 |
| 2024-08-28 | 57.15 | $103.09 | 199047 |
| 2024-08-27 | 57.78 | $103.48 | 403200 |
| 2024-08-26 | 59.67 | $104.67 | 285502 |
| 2024-08-23 | 59.21 | $104.24 | 466660 |
| 2024-08-22 | 56.05 | $101.38 | 627400 |
| 2024-08-21 | 55.63 | $101.02 | 238133 |
| 2024-08-20 | 52.99 | $98.75 | 274200 |
| 2024-08-19 | 55.98 | $100.89 | 311000 |
| 2024-08-16 | 54.11 | $99.26 | 310400 |
| 2024-08-15 | 53.07 | $98.37 | 253400 |
| 2024-08-14 | 49.50 | $95.43 | 344600 |
| 2024-08-13 | 49.02 | $95.04 | 469420 |
| 2024-08-12 | 49.24 | $95.23 | 317703 |
| 2024-08-09 | 50.28 | $96.15 | 403600 |
| 2024-08-08 | 51.49 | $97.23 | 473400 |
| 2024-08-07 | 50.84 | $96.61 | 599212 |
| 2024-08-06 | 56.11 | $101.20 | 1.1M |
| 2024-08-05 | 36.83 | $86.96 | 1.0M |
| 2024-08-02 | 40.32 | $89.91 | 828053 |
| 2024-08-01 | 50.64 | $96.60 | 524200 |
| 2024-07-31 | 58.48 | $100.29 | 475500 |
| 2024-07-30 | 56.66 | $99.24 | 315918 |
| 2024-07-29 | 55.68 | $98.68 | 244300 |
| 2024-07-26 | 53.97 | $97.71 | 226800 |
| 2024-07-25 | 53.01 | $97.17 | 358500 |
| 2024-07-24 | 51.20 | $96.16 | 199935 |
| 2024-07-23 | 53.26 | $97.23 | 267002 |
| 2024-07-22 | 53.88 | $97.55 | 258300 |
| 2024-07-19 | 49.44 | $95.00 | 271321 |
| 2024-07-18 | 54.96 | $97.80 | 223207 |
| 2024-07-17 | 58.81 | $99.53 | 241900 |
| 2024-07-16 | 59.66 | $99.90 | 392031 |
| 2024-07-15 | 54.25 | $96.71 | 458021 |
| 2024-07-12 | 50.87 | $94.99 | 320340 |
| 2024-07-11 | 48.23 | $93.74 | 300500 |
| 2024-07-10 | 39.79 | $90.31 | 294600 |
| 2024-07-09 | 33.58 | $88.24 | 255029 |
| 2024-07-08 | 35.78 | $89.54 | 426000 |
| 2024-07-05 | 31.97 | $88.37 | 377600 |
| 2024-07-03 | 34.36 | $89.81 | 214300 |
| 2024-07-02 | 32.94 | $89.38 | 463054 |
| 2024-07-01 | 33.42 | $89.68 | 614900 |
| 2024-06-28 | 37.20 | $91.89 | 834705 |
| 2024-06-27 | 39.94 | $93.30 | 261343 |
| 2024-06-26 | 43.52 | $94.96 | 355220 |
| 2024-06-25 | 42.13 | $94.49 | 349186 |
| 2024-06-24 | 45.96 | $96.16 | 333846 |
| 2024-06-21 | 44.11 | $95.52 | 940758 |
| 2024-06-20 | 44.00 | $95.48 | 266800 |
| 2024-06-18 | 49.20 | $97.66 | 272500 |
| 2024-06-17 | 47.13 | $96.90 | 256900 |
| 2024-06-14 | 47.37 | $97.00 | 395900 |
| 2024-06-13 | 56.85 | $100.43 | 244800 |
| 2024-06-12 | 56.17 | $100.15 | 391200 |
| 2024-06-11 | 53.82 | $99.20 | 290103 |
| 2024-06-10 | 51.13 | $98.17 | 272131 |
| 2024-06-07 | 49.21 | $97.47 | 361502 |
| 2024-06-06 | 51.37 | $98.26 | 361129 |
| 2024-06-05 | 51.92 | $98.46 | 255800 |
| 2024-06-04 | 52.80 | $98.79 | 325014 |
| 2024-06-03 | 57.31 | $100.40 | 272000 |
| 2024-05-31 | 63.39 | $102.30 | 384100 |
| 2024-05-30 | 61.58 | $101.41 | 285617 |
| 2024-05-29 | 57.96 | $99.78 | 222600 |
| 2024-05-28 | 61.65 | $100.87 | 249300 |
| 2024-05-24 | 66.28 | $102.13 | 277434 |
| 2024-05-23 | 63.60 | $100.83 | 276604 |
| 2024-05-22 | 65.19 | $101.25 | 357948 |
| 2024-05-21 | 66.82 | $101.68 | 314218 |
| 2024-05-20 | 71.09 | $102.77 | 267102 |
| 2024-05-17 | 70.48 | $102.40 | 199100 |
| 2024-05-16 | 69.07 | $101.56 | 279900 |
| 2024-05-15 | 69.45 | $101.66 | 267600 |
| 2024-05-14 | 71.50 | $102.22 | 266400 |
| 2024-05-13 | 71.43 | $102.17 | 263308 |
| 2024-05-10 | 71.07 | $101.91 | 238500 |
| 2024-05-09 | 70.97 | $101.83 | 264815 |
| 2024-05-08 | 69.96 | $101.07 | 425902 |
| 2024-05-07 | 69.96 | $101.07 | 767328 |
| 2024-05-06 | 61.97 | $95.94 | 455723 |
| 2024-05-03 | 58.20 | $94.11 | 229200 |
| 2024-05-02 | 58.53 | $94.22 | 325500 |
| 2024-05-01 | 53.35 | $91.96 | 380845 |
| 2024-04-30 | 51.48 | $91.23 | 282800 |
| 2024-04-29 | 58.19 | $93.45 | 268012 |
| 2024-04-26 | 58.65 | $93.59 | 173821 |
| 2024-04-25 | 57.37 | $93.03 | 193200 |
| 2024-04-24 | 58.51 | $93.40 | 178621 |
| 2024-04-23 | 58.46 | $93.38 | 155443 |
| 2024-04-22 | 57.10 | $92.72 | 216300 |
| 2024-04-19 | 55.61 | $92.01 | 277500 |
| 2024-04-18 | 52.71 | $90.69 | 372107 |
| 2024-04-17 | 55.97 | $91.93 | 271000 |
| 2024-04-16 | 58.07 | $92.69 | 171400 |
| 2024-04-15 | 59.12 | $93.07 | 274300 |
| 2024-04-12 | 59.66 | $93.27 | 200800 |
| 2024-04-11 | 65.72 | $95.40 | 370048 |
| 2024-04-10 | 69.50 | $96.60 | 511700 |
| 2024-04-09 | 75.11 | $98.24 | 541500 |
| 2024-04-08 | 69.40 | $94.25 | 208748 |
| 2024-04-05 | 67.33 | $93.09 | 263300 |
| 2024-04-04 | 65.03 | $91.90 | 208325 |
| 2024-04-03 | 72.10 | $93.64 | 233327 |
| 2024-04-02 | 70.98 | $92.99 | 305800 |
| 2024-04-01 | 70.60 | $92.77 | 246243 |
| 2024-03-28 | 69.62 | $92.20 | 350100 |
| 2024-03-27 | 69.02 | $91.85 | 306908 |
| 2024-03-26 | 64.59 | $89.52 | 251942 |
| 2024-03-25 | 64.59 | $89.52 | 207801 |
| 2024-03-22 | 67.39 | $90.27 | 260132 |
| 2024-03-21 | 67.69 | $90.35 | 260001 |
| 2024-03-20 | 67.65 | $90.33 | 237500 |
| 2024-03-19 | 64.66 | $88.63 | 262227 |
| 2024-03-18 | 63.67 | $88.10 | 305700 |
| 2024-03-15 | 63.52 | $88.02 | 743500 |
| 2024-03-14 | 60.98 | $86.67 | 230800 |
| 2024-03-13 | 62.26 | $87.09 | 321100 |
| 2024-03-12 | 65.14 | $88.02 | 295500 |
| 2024-03-11 | 65.70 | $88.20 | 403234 |
| 2024-03-08 | 63.92 | $87.11 | 259903 |
| 2024-03-07 | 66.38 | $87.93 | 319604 |
| 2024-03-06 | 62.91 | $85.83 | 157200 |
| 2024-03-05 | 62.25 | $85.46 | 256216 |
| 2024-03-04 | 65.44 | $86.54 | 288335 |
| 2024-03-01 | 63.97 | $85.63 | 282372 |
| 2024-02-29 | 62.84 | $84.95 | 297300 |
| 2024-02-28 | 60.65 | $83.68 | 195624 |
| 2024-02-27 | 60.16 | $83.40 | 285304 |
| 2024-02-26 | 59.34 | $82.92 | 259700 |
| 2024-02-23 | 59.75 | $83.09 | 195000 |
| 2024-02-22 | 58.98 | $82.61 | 268500 |
| 2024-02-21 | 58.12 | $82.07 | 239600 |
| 2024-02-20 | 55.89 | $80.70 | 278700 |
| 2024-02-16 | 58.06 | $81.71 | 411747 |
| 2024-02-15 | 62.91 | $83.83 | 419425 |
| 2024-02-14 | 58.89 | $81.22 | 593216 |
| 2024-02-13 | 56.52 | $79.84 | 757900 |
| 2024-02-12 | 61.28 | $81.80 | 329700 |
| 2024-02-09 | 57.93 | $79.85 | 394800 |
| 2024-02-08 | 58.48 | $80.07 | 398708 |
| 2024-02-07 | 53.83 | $77.58 | 448419 |
| 2024-02-06 | 52.09 | $76.73 | 778146 |
| 2024-02-05 | 37.36 | $71.14 | 480325 |
| 2024-02-02 | 40.33 | $72.55 | 407313 |
| 2024-02-01 | 41.74 | $73.18 | 312300 |
| 2024-01-31 | 38.23 | $72.10 | 346820 |
| 2024-01-30 | 42.07 | $73.82 | 193900 |
| 2024-01-29 | 43.97 | $74.60 | 246629 |
| 2024-01-26 | 40.56 | $73.56 | 239936 |
| 2024-01-25 | 40.93 | $73.72 | 262800 |
| 2024-01-24 | 38.94 | $73.11 | 233200 |
| 2024-01-23 | 41.85 | $74.44 | 271001 |
| 2024-01-22 | 44.04 | $75.37 | 171322 |
| 2024-01-19 | 42.22 | $74.78 | 174635 |
| 2024-01-18 | 41.89 | $74.67 | 201817 |
| 2024-01-17 | 39.02 | $73.73 | 169000 |
| 2024-01-16 | 40.37 | $74.40 | 275024 |
| 2024-01-12 | 44.37 | $76.24 | 170300 |
| 2024-01-11 | 44.05 | $76.13 | 294400 |
| 2024-01-10 | 45.59 | $76.82 | 273139 |
| 2024-01-09 | 43.36 | $76.00 | 310201 |
| 2024-01-08 | 46.12 | $77.26 | 306100 |
| 2024-01-05 | 46.68 | $77.51 | 283600 |
| 2024-01-04 | 47.03 | $77.67 | 390421 |
| 2024-01-03 | 49.50 | $78.80 | 271400 |
| 2024-01-02 | 60.64 | $82.96 | 236128 |
| 2023-12-29 | 62.37 | $83.50 | 195631 |
| 2023-12-28 | 67.60 | $85.04 | 155700 |
| 2023-12-27 | 70.56 | $85.85 | 149600 |
| 2023-12-26 | 72.15 | $86.28 | 177700 |
| 2023-12-22 | 71.01 | $85.49 | 207800 |
| 2023-12-21 | 70.25 | $84.97 | 243027 |
| 2023-12-20 | 68.07 | $83.55 | 331811 |
| 2023-12-19 | 70.13 | $84.15 | 267339 |
| 2023-12-18 | 67.68 | $82.57 | 311601 |
| 2023-12-15 | 66.22 | $81.69 | 814038 |
| 2023-12-14 | 66.35 | $81.73 | 382539 |
| 2023-12-13 | 63.23 | $79.91 | 466214 |
| 2023-12-12 | 58.45 | $77.53 | 239100 |
| 2023-12-11 | 61.55 | $78.50 | 307800 |
| 2023-12-08 | 60.06 | $77.78 | 236700 |
| 2023-12-07 | 62.42 | $78.52 | 254820 |
| 2023-12-06 | 59.54 | $77.11 | 332345 |
| 2023-12-05 | 57.21 | $76.06 | 288100 |
| 2023-12-04 | 62.90 | $77.80 | 266200 |
| 2023-12-01 | 62.86 | $77.78 | 331600 |
| 2023-11-30 | 58.87 | $75.90 | 325800 |
| 2023-11-29 | 56.85 | $75.04 | 385707 |
| 2023-11-28 | 58.99 | $75.71 | 413400 |
| 2023-11-27 | 64.02 | $77.18 | 212500 |
| 2023-11-24 | 65.16 | $77.50 | 100522 |
| 2023-11-22 | 64.83 | $77.32 | 179400 |
| 2023-11-21 | 66.35 | $77.77 | 259100 |
| 2023-11-20 | 66.75 | $77.89 | 175504 |
| 2023-11-17 | 68.17 | $78.33 | 324546 |
| 2023-11-16 | 68.20 | $78.34 | 218800 |
| 2023-11-15 | 67.49 | $77.84 | 293500 |
| 2023-11-14 | 68.99 | $78.35 | 368200 |
| 2023-11-13 | 62.35 | $74.08 | 244145 |
| 2023-11-10 | 63.32 | $74.40 | 310430 |
| 2023-11-09 | 59.81 | $72.50 | 274409 |
| 2023-11-08 | 57.44 | $71.33 | 295065 |
| 2023-11-07 | 58.73 | $71.79 | 717300 |
| 2023-11-06 | 44.44 | $66.28 | 474300 |
| 2023-11-03 | 49.20 | $67.90 | 509202 |
| 2023-11-02 | 45.25 | $66.75 | 362809 |
| 2023-11-01 | 43.32 | $66.22 | 307703 |
| 2023-10-31 | 44.04 | $66.48 | 283132 |
| 2023-10-30 | 44.26 | $66.56 | 328500 |
| 2023-10-27 | 41.17 | $65.66 | 255800 |
| 2023-10-26 | 42.69 | $66.27 | 241800 |
| 2023-10-25 | 40.99 | $65.77 | 195100 |
| 2023-10-24 | 43.13 | $66.65 | 196542 |
| 2023-10-23 | 43.10 | $66.64 | 228005 |
| 2023-10-20 | 46.59 | $68.04 | 302741 |
| 2023-10-19 | 47.50 | $68.39 | 273336 |
| 2023-10-18 | 50.95 | $69.66 | 312600 |
| 2023-10-17 | 56.98 | $71.61 | 300803 |
| 2023-10-16 | 53.11 | $70.18 | 216947 |
| 2023-10-13 | 48.47 | $68.67 | 135700 |
| 2023-10-12 | 50.91 | $69.44 | 166242 |
| 2023-10-11 | 53.97 | $70.35 | 157575 |
| 2023-10-10 | 51.02 | $69.39 | 196906 |
| 2023-10-09 | 47.96 | $68.46 | 166600 |
| 2023-10-06 | 47.83 | $68.42 | 220700 |
| 2023-10-05 | 44.59 | $67.46 | 214400 |
| 2023-10-04 | 46.59 | $68.16 | 181045 |
| 2023-10-03 | 43.53 | $67.27 | 187032 |
| 2023-10-02 | 45.68 | $68.04 | 200900 |
| 2023-09-29 | 49.39 | $69.27 | 243142 |
| 2023-09-28 | 49.61 | $69.34 | 270200 |
| 2023-09-27 | 44.68 | $67.85 | 214613 |
| 2023-09-26 | 42.19 | $67.16 | 212317 |
| 2023-09-25 | 44.65 | $68.05 | 218600 |
| 2023-09-22 | 40.78 | $67.00 | 273100 |
| 2023-09-21 | 40.96 | $67.07 | 182600 |
| 2023-09-20 | 44.92 | $68.53 | 194420 |
| 2023-09-19 | 46.93 | $69.21 | 253400 |
| 2023-09-18 | 49.14 | $69.93 | 265113 |
| 2023-09-15 | 47.51 | $69.43 | 840000 |
| 2023-09-14 | 50.33 | $70.35 | 273540 |
| 2023-09-13 | 44.92 | $68.75 | 258014 |
| 2023-09-12 | 46.24 | $69.19 | 217102 |
| 2023-09-11 | 46.98 | $69.44 | 296735 |
| 2023-09-08 | 49.01 | $70.12 | 207641 |
| 2023-09-07 | 49.40 | $70.25 | 291600 |
| 2023-09-06 | 56.26 | $72.36 | 264806 |
| 2023-09-05 | 55.60 | $72.12 | 400400 |
| 2023-09-01 | 63.23 | $74.12 | 230200 |
| 2023-08-31 | 58.77 | $72.46 | 309602 |
| 2023-08-30 | 60.06 | $72.77 | 383727 |
| 2023-08-29 | 57.45 | $71.86 | 221100 |
| 2023-08-28 | 52.41 | $70.31 | 190600 |
| 2023-08-25 | 49.29 | $69.46 | 176900 |
| 2023-08-24 | 48.45 | $69.24 | 223830 |
| 2023-08-23 | 49.19 | $69.45 | 172223 |
| 2023-08-22 | 49.22 | $69.46 | 183500 |
| 2023-08-21 | 48.21 | $69.16 | 328800 |
| 2023-08-18 | 51.35 | $70.13 | 306825 |
| 2023-08-17 | 49.94 | $69.69 | 353748 |
| 2023-08-16 | 46.01 | $68.52 | 272328 |
| 2023-08-15 | 49.83 | $69.72 | 202000 |
| 2023-08-14 | 55.76 | $71.34 | 285600 |
| 2023-08-11 | 56.27 | $71.47 | 296000 |
| 2023-08-10 | 55.22 | $71.12 | 309300 |
| 2023-08-09 | 52.63 | $70.28 | 258400 |
| 2023-08-08 | 53.65 | $70.57 | 565204 |
| 2023-08-07 | 49.73 | $69.34 | 328544 |
| 2023-08-04 | 49.53 | $69.28 | 262513 |
| 2023-08-03 | 50.16 | $69.48 | 320600 |
| 2023-08-02 | 51.39 | $69.88 | 266300 |
| 2023-08-01 | 53.64 | $70.60 | 256900 |
| 2023-07-31 | 54.91 | $71.00 | 384239 |
| 2023-07-28 | 52.48 | $70.09 | 366300 |
| 2023-07-27 | 53.28 | $70.36 | 396700 |
| 2023-07-26 | 51.79 | $69.79 | 214644 |
| 2023-07-25 | 51.88 | $69.82 | 292735 |
| 2023-07-24 | 47.49 | $68.17 | 238300 |
| 2023-07-21 | 50.60 | $69.34 | 226817 |
| 2023-07-20 | 50.17 | $69.18 | 253815 |
| 2023-07-19 | 51.06 | $69.52 | 176109 |
| 2023-07-18 | 51.21 | $69.58 | 262600 |
| 2023-07-17 | 48.81 | $68.58 | 177328 |
| 2023-07-14 | 47.51 | $68.05 | 211600 |
| 2023-07-13 | 51.37 | $69.70 | 221809 |
| 2023-07-12 | 50.27 | $69.23 | 334900 |
| 2023-07-11 | 48.37 | $68.42 | 291743 |
| 2023-07-10 | 46.30 | $67.56 | 235400 |
| 2023-07-07 | 45.48 | $67.22 | 219200 |
| 2023-07-06 | 41.46 | $65.61 | 260300 |
| 2023-07-05 | 42.76 | $66.31 | 242250 |
| 2023-07-03 | 45.44 | $67.69 | 101737 |
| 2023-06-30 | 43.49 | $66.89 | 443300 |
| 2023-06-29 | 41.64 | $66.14 | 368045 |
| 2023-06-28 | 38.36 | $64.86 | 300444 |
| 2023-06-27 | 38.58 | $65.00 | 409243 |
| 2023-06-26 | 37.48 | $64.56 | 298900 |
| 2023-06-23 | 35.90 | $63.92 | 578100 |
| 2023-06-22 | 38.40 | $65.65 | 376345 |
| 2023-06-21 | 39.53 | $66.40 | 451644 |
| 2023-06-20 | 40.11 | $66.79 | 611616 |
| 2023-06-16 | 42.82 | $68.55 | 1.6M |
| 2023-06-15 | 55.01 | $74.62 | 366143 |
| 2023-06-14 | 53.56 | $73.92 | 189700 |
| 2023-06-13 | 56.36 | $75.06 | 266100 |
| 2023-06-12 | 52.87 | $73.36 | 327818 |
| 2023-06-09 | 52.96 | $73.40 | 219300 |
| 2023-06-08 | 56.02 | $74.68 | 179600 |
| 2023-06-07 | 58.68 | $75.74 | 374513 |
| 2023-06-06 | 54.71 | $73.68 | 506900 |
| 2023-06-05 | 54.73 | $73.69 | 325451 |
| 2023-06-02 | 57.12 | $74.68 | 274924 |
| 2023-06-01 | 47.23 | $70.20 | 408040 |
| 2023-05-31 | 42.38 | $68.48 | 547500 |
| 2023-05-30 | 46.72 | $70.31 | 199700 |
| 2023-05-26 | 48.74 | $71.09 | 221036 |
| 2023-05-25 | 44.84 | $69.75 | 208335 |
| 2023-05-24 | 45.56 | $70.04 | 371900 |
| 2023-05-23 | 48.64 | $71.26 | 370510 |
| 2023-05-22 | 51.20 | $72.21 | 328100 |
| 2023-05-19 | 47.61 | $70.91 | 381400 |
| 2023-05-18 | 45.63 | $70.23 | 303036 |
| 2023-05-17 | 42.03 | $69.06 | 292500 |
| 2023-05-16 | 39.87 | $68.39 | 298900 |
| 2023-05-15 | 41.86 | $69.29 | 199627 |
| 2023-05-12 | 41.31 | $69.11 | 324000 |
| 2023-05-11 | 40.77 | $68.93 | 318300 |
| 2023-05-10 | 40.57 | $68.86 | 453005 |
| 2023-05-09 | 38.40 | $68.10 | 534040 |
| 2023-05-08 | 43.22 | $70.55 | 261913 |
| 2023-05-05 | 44.90 | $71.32 | 289300 |
| 2023-05-04 | 38.00 | $69.00 | 415243 |
| 2023-05-03 | 36.23 | $68.46 | 337411 |
| 2023-05-02 | 37.16 | $68.96 | 341027 |
| 2023-05-01 | 41.10 | $70.92 | 204801 |
| 2023-04-28 | 42.95 | $71.76 | 348112 |
| 2023-04-27 | 39.53 | $70.65 | 266406 |
| 2023-04-26 | 39.67 | $70.72 | 249823 |
| 2023-04-25 | 40.85 | $71.31 | 307810 |
| 2023-04-24 | 48.85 | $74.73 | 157700 |
| 2023-04-21 | 46.43 | $73.90 | 260448 |
| 2023-04-20 | 48.04 | $74.52 | 213638 |
| 2023-04-19 | 49.09 | $74.92 | 160100 |
| 2023-04-18 | 49.14 | $74.94 | 151511 |
| 2023-04-17 | 49.01 | $74.89 | 203400 |
| 2023-04-14 | 49.50 | $75.10 | 248432 |
| 2023-04-13 | 52.69 | $76.45 | 218136 |
| 2023-04-12 | 48.35 | $74.60 | 249638 |
| 2023-04-11 | 47.99 | $74.45 | 233600 |
| 2023-04-10 | 48.23 | $74.56 | 255200 |
| 2023-04-06 | 46.22 | $73.69 | 210123 |
| 2023-04-05 | 48.09 | $74.61 | 244900 |
| 2023-04-04 | 49.89 | $75.47 | 394100 |
| 2023-04-03 | 52.65 | $76.74 | 287800 |
| 2023-03-31 | 52.46 | $76.64 | 329922 |
| 2023-03-30 | 51.30 | $76.04 | 173428 |
| 2023-03-29 | 50.73 | $75.74 | 153206 |
| 2023-03-28 | 49.71 | $75.19 | 160027 |
| 2023-03-27 | 48.81 | $74.70 | 248404 |
| 2023-03-24 | 46.28 | $73.34 | 201755 |
| 2023-03-23 | 44.60 | $72.46 | 199600 |
| 2023-03-22 | 45.41 | $72.99 | 279573 |
| 2023-03-21 | 49.58 | $75.56 | 411326 |
| 2023-03-20 | 45.71 | $73.46 | 222400 |
| 2023-03-17 | 42.32 | $71.77 | 555800 |
| 2023-03-16 | 46.14 | $74.13 | 240300 |
| 2023-03-15 | 43.00 | $72.61 | 414229 |
| 2023-03-14 | 48.71 | $75.82 | 477500 |
| 2023-03-13 | 43.78 | $73.59 | 457200 |
| 2023-03-10 | 45.11 | $74.31 | 291000 |
| 2023-03-09 | 49.73 | $76.63 | 257700 |
| 2023-03-08 | 55.98 | $79.29 | 163700 |
| 2023-03-07 | 55.96 | $79.28 | 213800 |
| 2023-03-06 | 62.07 | $81.59 | 303936 |
| 2023-03-03 | 68.43 | $83.66 | 285801 |
| 2023-03-02 | 65.85 | $82.05 | 246628 |
| 2023-03-01 | 64.54 | $81.29 | 260900 |
| 2023-02-28 | 61.29 | $79.53 | 336420 |
| 2023-02-27 | 60.87 | $79.31 | 208800 |
| 2023-02-24 | 59.72 | $78.71 | 294635 |
| 2023-02-23 | 58.58 | $78.12 | 270800 |
| 2023-02-22 | 57.91 | $77.77 | 275200 |
| 2023-02-21 | 56.99 | $77.28 | 347244 |
| 2023-02-17 | 64.23 | $79.93 | 419654 |
| 2023-02-16 | 63.89 | $79.72 | 419712 |
| 2023-02-15 | 63.03 | $79.19 | 394000 |
| 2023-02-14 | 62.01 | $78.56 | 415538 |
| 2023-02-13 | 62.51 | $78.75 | 477220 |
| 2023-02-10 | 53.86 | $74.03 | 499100 |
| 2023-02-09 | 50.77 | $72.68 | 336331 |
| 2023-02-08 | 52.19 | $73.26 | 318300 |
| 2023-02-07 | 55.46 | $74.54 | 363500 |
| 2023-02-06 | 55.87 | $74.70 | 247508 |
| 2023-02-03 | 59.18 | $75.96 | 414800 |
| 2023-02-02 | 63.13 | $77.36 | 308600 |
| 2023-02-01 | 61.98 | $76.69 | 261600 |
| 2023-01-31 | 59.54 | $75.33 | 309523 |
| 2023-01-30 | 55.48 | $73.30 | 268921 |
| 2023-01-27 | 57.56 | $74.07 | 297239 |
| 2023-01-26 | 60.09 | $74.98 | 162028 |
| 2023-01-25 | 58.13 | $73.96 | 245806 |
| 2023-01-24 | 57.25 | $73.51 | 120848 |
| 2023-01-23 | 56.58 | $73.16 | 199300 |
| 2023-01-20 | 54.98 | $72.33 | 274943 |
| 2023-01-19 | 50.64 | $70.24 | 323800 |
| 2023-01-18 | 51.96 | $70.82 | 268646 |
| 2023-01-17 | 54.72 | $72.00 | 182700 |
| 2023-01-13 | 55.97 | $72.52 | 231522 |
| 2023-01-12 | 56.65 | $72.81 | 277700 |
| 2023-01-11 | 54.18 | $71.46 | 372109 |
| 2023-01-10 | 52.30 | $70.48 | 251534 |
| 2023-01-09 | 50.82 | $69.72 | 320400 |
| 2023-01-06 | 51.14 | $69.88 | 275222 |
| 2023-01-05 | 44.22 | $66.54 | 344513 |
| 2023-01-04 | 45.79 | $67.39 | 342423 |
| 2023-01-03 | 41.85 | $65.68 | 271716 |
| 2022-12-30 | 43.90 | $66.84 | 199613 |
| 2022-12-29 | 44.57 | $67.21 | 182807 |
| 2022-12-28 | 42.19 | $66.15 | 233800 |
| 2022-12-27 | 43.98 | $67.21 | 233136 |
| 2022-12-23 | 44.05 | $67.25 | 163300 |
| 2022-12-22 | 42.64 | $66.57 | 246542 |
| 2022-12-21 | 45.79 | $68.52 | 294832 |
| 2022-12-20 | 43.17 | $67.24 | 270902 |
| 2022-12-19 | 41.16 | $66.29 | 251036 |
| 2022-12-16 | 42.25 | $67.02 | 1.4M |
| 2022-12-15 | 44.40 | $68.43 | 446400 |
| 2022-12-14 | 49.13 | $71.23 | 535610 |
| 2022-12-13 | 52.34 | $72.93 | 559726 |
| 2022-12-12 | 48.58 | $70.93 | 418900 |
| 2022-12-09 | 49.24 | $71.29 | 290600 |
| 2022-12-08 | 51.09 | $72.29 | 238500 |
| 2022-12-07 | 49.56 | $71.44 | 278000 |
| 2022-12-06 | 49.56 | $71.44 | 281911 |
| 2022-12-05 | 52.90 | $73.35 | 241200 |
| 2022-12-02 | 56.04 | $75.02 | 204729 |
| 2022-12-01 | 54.39 | $73.95 | 215000 |
| 2022-11-30 | 53.89 | $73.62 | 323537 |
| 2022-11-29 | 52.82 | $72.91 | 218100 |
| 2022-11-28 | 51.86 | $72.27 | 307725 |
| 2022-11-25 | 55.72 | $74.57 | 112600 |
| 2022-11-23 | 54.64 | $73.80 | 229138 |
| 2022-11-22 | 54.48 | $73.68 | 454506 |
| 2022-11-21 | 51.48 | $71.51 | 284123 |
| 2022-11-18 | 52.57 | $72.23 | 288500 |
| 2022-11-17 | 50.38 | $70.65 | 311700 |
| 2022-11-16 | 51.66 | $71.54 | 530948 |
| 2022-11-15 | 53.41 | $72.75 | 315400 |
| 2022-11-14 | 53.65 | $72.92 | 332139 |
| 2022-11-11 | 54.94 | $73.84 | 423700 |
| 2022-11-10 | 53.65 | $72.72 | 382300 |
| 2022-11-09 | 43.58 | $65.32 | 502200 |
| 2022-11-08 | 50.24 | $70.07 | 515119 |
| 2022-11-07 | 62.67 | $76.56 | 455022 |
| 2022-11-04 | 61.03 | $75.40 | 345311 |
| 2022-11-03 | 53.70 | $70.99 | 237600 |
| 2022-11-02 | 54.70 | $71.44 | 295500 |
| 2022-11-01 | 58.97 | $73.29 | 255730 |
| 2022-10-31 | 59.43 | $73.48 | 290600 |
| 2022-10-28 | 58.32 | $72.79 | 242428 |
| 2022-10-27 | 57.70 | $72.40 | 246500 |
| 2022-10-26 | 57.10 | $72.01 | 205821 |
| 2022-10-25 | 56.46 | $71.59 | 237001 |
| 2022-10-24 | 53.62 | $69.77 | 206700 |
| 2022-10-21 | 53.58 | $69.74 | 300800 |
| 2022-10-20 | 49.13 | $67.04 | 294000 |
| 2022-10-19 | 49.72 | $67.39 | 360113 |
| 2022-10-18 | 52.15 | $68.83 | 308500 |
| 2022-10-17 | 47.77 | $66.23 | 376913 |
| 2022-10-14 | 42.31 | $63.40 | 232200 |
| 2022-10-13 | 44.33 | $64.70 | 322900 |
| 2022-10-12 | 39.47 | $62.40 | 320800 |
| 2022-10-11 | 39.94 | $62.73 | 276600 |
| 2022-10-10 | 41.92 | $64.09 | 312335 |
| 2022-10-07 | 38.83 | $62.63 | 442100 |
| 2022-10-06 | 41.31 | $64.36 | 444900 |
| 2022-10-05 | 43.01 | $65.49 | 611141 |
| 2022-10-04 | 45.16 | $66.87 | 629800 |
| 2022-10-03 | 43.66 | $66.10 | 328800 |
| 2022-09-30 | 39.13 | $63.89 | 284403 |
| 2022-09-29 | 39.19 | $63.93 | 399643 |
| 2022-09-28 | 41.55 | $65.66 | 531212 |
| 2022-09-27 | 37.21 | $63.57 | 641226 |
| 2022-09-26 | 39.52 | $65.30 | 297103 |
| 2022-09-23 | 39.98 | $65.64 | 336900 |
| 2022-09-22 | 43.54 | $68.13 | 284422 |
| 2022-09-21 | 44.66 | $68.87 | 242700 |
| 2022-09-20 | 45.90 | $69.69 | 302230 |
| 2022-09-19 | 50.33 | $72.42 | 332627 |
| 2022-09-16 | 45.34 | $69.70 | 1.5M |
| 2022-09-15 | 51.37 | $73.04 | 512900 |
| 2022-09-14 | 52.38 | $73.55 | 578300 |
| 2022-09-13 | 51.69 | $73.16 | 538545 |
| 2022-09-12 | 55.09 | $74.91 | 227300 |
| 2022-09-09 | 52.28 | $73.26 | 269800 |
| 2022-09-08 | 48.44 | $71.20 | 220300 |
| 2022-09-07 | 47.43 | $70.68 | 289726 |
| 2022-09-06 | 44.54 | $69.23 | 245500 |
| 2022-09-02 | 45.54 | $69.84 | 189000 |
| 2022-09-01 | 46.68 | $70.54 | 315306 |
| 2022-08-31 | 49.07 | $71.97 | 203100 |
| 2022-08-30 | 50.89 | $73.02 | 223300 |
| 2022-08-29 | 54.46 | $74.98 | 248538 |
| 2022-08-26 | 54.41 | $74.95 | 195500 |
| 2022-08-25 | 59.23 | $77.46 | 281100 |
| 2022-08-24 | 55.42 | $74.91 | 252000 |
| 2022-08-23 | 54.45 | $74.30 | 353736 |
| 2022-08-22 | 50.35 | $71.85 | 353702 |
| 2022-08-19 | 56.49 | $74.96 | 305521 |
| 2022-08-18 | 61.96 | $77.33 | 335900 |
| 2022-08-17 | 61.04 | $76.72 | 260746 |
| 2022-08-16 | 64.57 | $78.17 | 278000 |
| 2022-08-15 | 62.56 | $76.75 | 272433 |
| 2022-08-12 | 61.86 | $76.27 | 270134 |
| 2022-08-11 | 59.11 | $74.45 | 338500 |
| 2022-08-10 | 55.88 | $72.50 | 311816 |
| 2022-08-09 | 51.76 | $70.28 | 552700 |
| 2022-08-08 | 57.41 | $72.74 | 457724 |
| 2022-08-05 | 55.94 | $71.95 | 284541 |
| 2022-08-04 | 58.61 | $73.05 | 209000 |
| 2022-08-03 | 59.92 | $73.58 | 233400 |
| 2022-08-02 | 58.83 | $72.92 | 216010 |
| 2022-08-01 | 62.65 | $74.48 | 281900 |
| 2022-07-29 | 62.32 | $74.26 | 403600 |
| 2022-07-28 | 60.50 | $73.04 | 336933 |
| 2022-07-27 | 58.06 | $71.50 | 300000 |
| 2022-07-26 | 55.37 | $69.92 | 189200 |
| 2022-07-25 | 58.43 | $71.28 | 299031 |
| 2022-07-22 | 55.72 | $69.69 | 452343 |
| 2022-07-21 | 56.24 | $69.93 | 345720 |
| 2022-07-20 | 53.49 | $68.35 | 390139 |
| 2022-07-19 | 51.78 | $67.41 | 271028 |
| 2022-07-18 | 45.58 | $64.35 | 282700 |
| 2022-07-15 | 45.71 | $64.42 | 255110 |
| 2022-07-14 | 43.38 | $63.34 | 262708 |
| 2022-07-13 | 46.20 | $64.96 | 197800 |
| 2022-07-12 | 46.88 | $65.34 | 175104 |
| 2022-07-11 | 46.72 | $65.26 | 171820 |
| 2022-07-08 | 47.83 | $65.92 | 296400 |
| 2022-07-07 | 47.45 | $65.71 | 280800 |
| 2022-07-06 | 43.20 | $63.41 | 335013 |
| 2022-07-05 | 42.74 | $63.17 | 276814 |
| 2022-07-01 | 44.89 | $64.67 | 380503 |
| 2022-06-30 | 43.30 | $63.79 | 401000 |
| 2022-06-29 | 43.16 | $63.71 | 309300 |
| 2022-06-28 | 44.69 | $64.86 | 382700 |
| 2022-06-27 | 45.88 | $65.75 | 314312 |
| 2022-06-24 | 44.92 | $65.14 | 901721 |
| 2022-06-23 | 36.95 | $60.56 | 416717 |
| 2022-06-22 | 38.95 | $62.27 | 364631 |
| 2022-06-21 | 39.58 | $62.80 | 372628 |
| 2022-06-17 | 37.23 | $61.51 | 755100 |
| 2022-06-16 | 36.39 | $61.05 | 441828 |
| 2022-06-15 | 44.42 | $67.60 | 304000 |
| 2022-06-14 | 43.82 | $67.27 | 450513 |
| 2022-06-13 | 45.88 | $68.73 | 805215 |
| 2022-06-10 | 52.41 | $72.81 | 627300 |
| 2022-06-09 | 55.19 | $74.33 | 295000 |
| 2022-06-08 | 58.16 | $75.87 | 388620 |
| 2022-06-07 | 61.66 | $77.58 | 489565 |
| 2022-06-06 | 62.60 | $78.03 | 666443 |
| 2022-06-03 | 59.55 | $75.69 | 351204 |
| 2022-06-02 | 64.46 | $77.99 | 664835 |
| 2022-06-01 | 59.05 | $74.11 | 409831 |
| 2022-05-31 | 62.54 | $75.61 | 828322 |
| 2022-05-27 | 66.35 | $77.14 | 583984 |
| 2022-05-26 | 58.99 | $72.39 | 424300 |
| 2022-05-25 | 55.73 | $70.71 | 258830 |
| 2022-05-24 | 53.69 | $69.73 | 340226 |
| 2022-05-23 | 54.42 | $70.03 | 269926 |
| 2022-05-20 | 52.82 | $69.24 | 272713 |
| 2022-05-19 | 53.98 | $69.75 | 534400 |
| 2022-05-18 | 55.88 | $70.58 | 383933 |
| 2022-05-17 | 60.00 | $72.28 | 292300 |
| 2022-05-16 | 53.33 | $68.81 | 492332 |
| 2022-05-13 | 50.98 | $67.76 | 319948 |
| 2022-05-12 | 44.97 | $65.36 | 303800 |
| 2022-05-11 | 44.21 | $65.08 | 378400 |
| 2022-05-10 | 42.85 | $64.57 | 470000 |
| 2022-05-09 | 45.19 | $65.71 | 448200 |
| 2022-05-06 | 47.93 | $66.96 | 351900 |
| 2022-05-05 | 52.04 | $68.68 | 501600 |
| 2022-05-04 | 57.76 | $70.77 | 748700 |
| 2022-05-03 | 55.02 | $69.55 | 778729 |
| 2022-05-02 | 46.08 | $66.27 | 505000 |
| 2022-04-29 | 44.74 | $65.85 | 388800 |
| 2022-04-28 | 46.62 | $66.57 | 304416 |
| 2022-04-27 | 44.94 | $66.02 | 479725 |
| 2022-04-26 | 44.27 | $65.80 | 498600 |
| 2022-04-25 | 46.54 | $66.73 | 664000 |
| 2022-04-22 | 48.88 | $67.65 | 322817 |
| 2022-04-21 | 56.54 | $70.25 | 375227 |
| 2022-04-20 | 58.21 | $70.75 | 281464 |
| 2022-04-19 | 54.41 | $69.26 | 253910 |
| 2022-04-18 | 48.96 | $67.42 | 382100 |
| 2022-04-14 | 47.96 | $67.11 | 335302 |
| 2022-04-13 | 48.54 | $67.31 | 273000 |
| 2022-04-12 | 43.72 | $65.82 | 308330 |
| 2022-04-11 | 43.32 | $65.70 | 375100 |
| 2022-04-08 | 42.16 | $65.35 | 407804 |
| 2022-04-07 | 40.51 | $64.85 | 752926 |
| 2022-04-06 | 40.32 | $64.79 | 410300 |
| 2022-04-05 | 43.19 | $66.08 | 558000 |
| 2022-04-04 | 48.23 | $68.07 | 416200 |
| 2022-04-01 | 48.14 | $68.04 | 530937 |
| 2022-03-31 | 49.11 | $68.41 | 515500 |
| 2022-03-30 | 53.68 | $70.07 | 256041 |
| 2022-03-29 | 56.83 | $71.11 | 402045 |
| 2022-03-28 | 56.34 | $70.90 | 306900 |
| 2022-03-25 | 54.80 | $70.24 | 270121 |
| 2022-03-24 | 52.57 | $69.31 | 232200 |
| 2022-03-23 | 51.99 | $69.07 | 296200 |
| 2022-03-22 | 53.10 | $69.50 | 729200 |
| 2022-03-21 | 56.70 | $70.85 | 451231 |
| 2022-03-18 | 56.54 | $70.77 | 694129 |
| 2022-03-17 | 56.69 | $70.83 | 329039 |
| 2022-03-16 | 56.64 | $70.80 | 589508 |
| 2022-03-15 | 54.96 | $69.90 | 323539 |
| 2022-03-14 | 56.79 | $70.69 | 333200 |
| 2022-03-11 | 55.82 | $70.14 | 546336 |
| 2022-03-10 | 59.57 | $71.76 | 492600 |
| 2022-03-09 | 58.36 | $71.02 | 441419 |
| 2022-03-08 | 54.38 | $68.76 | 509935 |
| 2022-03-07 | 52.92 | $67.99 | 482000 |
| 2022-03-04 | 62.52 | $71.89 | 385700 |
| 2022-03-03 | 64.75 | $72.67 | 624700 |
| 2022-03-02 | 66.37 | $73.23 | 441540 |
| 2022-03-01 | 64.52 | $72.00 | 543613 |
| 2022-02-28 | 67.86 | $73.16 | 647400 |
| 2022-02-25 | 70.58 | $74.07 | 432900 |
| 2022-02-24 | 67.94 | $72.10 | 555700 |
| 2022-02-23 | 67.75 | $71.97 | 549800 |
| 2022-02-22 | 69.63 | $72.62 | 468000 |
| 2022-02-18 | 74.06 | $74.10 | 524500 |
| 2022-02-17 | 73.64 | $73.71 | 484400 |
| 2022-02-16 | 76.04 | $74.51 | 691552 |
| 2022-02-15 | 74.29 | $72.75 | 597400 |
| 2022-02-14 | 70.80 | $69.72 | 529232 |
| 2022-02-11 | 70.41 | $69.41 | 630500 |
| 2022-02-10 | 72.46 | $70.10 | 1.5M |
| 2022-02-09 | 71.50 | $69.26 | 783127 |
| 2022-02-08 | 70.28 | $68.22 | 990414 |
| 2022-02-07 | 64.11 | $63.81 | 629000 |
| 2022-02-04 | 61.78 | $62.45 | 440200 |
| 2022-02-03 | 61.22 | $62.13 | 493000 |
| 2022-02-02 | 65.11 | $63.50 | 993340 |
| 2022-02-01 | 62.97 | $62.19 | 1.2M |
| 2022-01-31 | 45.53 | $54.99 | 439613 |
| 2022-01-28 | 47.39 | $55.62 | 473300 |
| 2022-01-27 | 42.55 | $54.25 | 251900 |
| 2022-01-26 | 43.81 | $54.70 | 323500 |
| 2022-01-25 | 46.11 | $55.50 | 373935 |
| 2022-01-24 | 47.04 | $55.82 | 441649 |
| 2022-01-21 | 46.43 | $55.63 | 307232 |
| 2022-01-20 | 48.63 | $56.41 | 225833 |
| 2022-01-19 | 53.82 | $58.08 | 275400 |
| 2022-01-18 | 61.10 | $60.04 | 374200 |
| 2022-01-14 | 65.47 | $61.06 | 254139 |
| 2022-01-13 | 62.50 | $59.87 | 329800 |
| 2022-01-12 | 59.64 | $58.84 | 302918 |
| 2022-01-11 | 59.52 | $58.80 | 231627 |
| 2022-01-10 | 57.83 | $58.20 | 375800 |
| 2022-01-07 | 59.04 | $58.51 | 360800 |
| 2022-01-06 | 57.62 | $57.99 | 315800 |
| 2022-01-05 | 57.60 | $57.98 | 377732 |
| 2022-01-04 | 59.34 | $58.47 | 338709 |
| 2022-01-03 | 55.78 | $57.10 | 266200 |
| 2021-12-31 | 53.22 | $56.20 | 193450 |
| 2021-12-30 | 51.13 | $55.50 | 138105 |
| 2021-12-29 | 52.53 | $55.94 | 124746 |
| 2021-12-28 | 51.49 | $55.58 | 191600 |
| 2021-12-27 | 51.44 | $55.56 | 164500 |
| 2021-12-23 | 48.69 | $54.58 | 160029 |
| 2021-12-22 | 47.21 | $54.07 | 195300 |
| 2021-12-21 | 45.55 | $53.50 | 184700 |
| 2021-12-20 | 40.58 | $51.91 | 293135 |
| 2021-12-17 | 45.13 | $53.76 | 594386 |
| 2021-12-16 | 48.57 | $54.99 | 343200 |
| 2021-12-15 | 50.63 | $55.68 | 307000 |
| 2021-12-14 | 48.84 | $55.08 | 419607 |
| 2021-12-13 | 47.94 | $54.78 | 315513 |
| 2021-12-10 | 51.88 | $56.15 | 241817 |
| 2021-12-09 | 50.90 | $55.80 | 253400 |
| 2021-12-08 | 52.65 | $56.40 | 229501 |
| 2021-12-07 | 51.76 | $56.06 | 315000 |
| 2021-12-06 | 51.61 | $56.00 | 312400 |
| 2021-12-03 | 50.26 | $55.46 | 582535 |
| 2021-12-02 | 44.93 | $53.48 | 249400 |
| 2021-12-01 | 36.76 | $50.97 | 356700 |
| 2021-11-30 | 40.17 | $52.48 | 351146 |
| 2021-11-29 | 45.19 | $54.39 | 311130 |
| 2021-11-26 | 49.64 | $55.83 | 303017 |
| 2021-11-24 | 59.32 | $58.34 | 221501 |
| 2021-11-23 | 65.71 | $59.66 | 571324 |
| 2021-11-22 | 65.81 | $59.68 | 355728 |
| 2021-11-19 | 64.72 | $59.26 | 307010 |
| 2021-11-18 | 63.75 | $58.89 | 289600 |
| 2021-11-17 | 62.23 | $58.32 | 321736 |
| 2021-11-16 | 61.36 | $58.00 | 358227 |
| 2021-11-15 | 62.99 | $58.38 | 304508 |
| 2021-11-12 | 62.72 | $58.27 | 252940 |
| 2021-11-11 | 62.19 | $58.05 | 311031 |
| 2021-11-10 | 59.91 | $57.12 | 417100 |
| 2021-11-09 | 61.46 | $57.53 | 451700 |
| 2021-11-08 | 67.72 | $59.07 | 341212 |
| 2021-11-05 | 66.04 | $58.28 | 220515 |
| 2021-11-04 | 60.39 | $56.01 | 257000 |
| 2021-11-03 | 63.76 | $56.77 | 243700 |
| 2021-11-02 | 60.57 | $55.61 | 185608 |
| 2021-11-01 | 57.24 | $54.53 | 174313 |
| 2021-10-29 | 53.13 | $53.35 | 225010 |
| 2021-10-28 | 53.76 | $53.50 | 114001 |
| 2021-10-27 | 49.48 | $52.36 | 150000 |
| 2021-10-26 | 57.98 | $54.26 | 160426 |
| 2021-10-25 | 58.78 | $54.42 | 156413 |
| 2021-10-22 | 56.13 | $53.69 | 180549 |
| 2021-10-21 | 56.61 | $53.79 | 182208 |
| 2021-10-20 | 56.79 | $53.83 | 146500 |
| 2021-10-19 | 54.86 | $53.27 | 198343 |
| 2021-10-18 | 54.98 | $53.30 | 170900 |
| 2021-10-15 | 54.36 | $53.11 | 276400 |
| 2021-10-14 | 53.45 | $52.83 | 204441 |
| 2021-10-13 | 48.87 | $51.50 | 202044 |
| 2021-10-12 | 49.92 | $51.80 | 176818 |
| 2021-10-11 | 49.86 | $51.78 | 130335 |
| 2021-10-08 | 49.82 | $51.77 | 143400 |
| 2021-10-07 | 51.64 | $52.34 | 283600 |
| 2021-10-06 | 47.21 | $50.96 | 224900 |
| 2021-10-05 | 48.50 | $51.38 | 276346 |
| 2021-10-04 | 47.95 | $51.21 | 219234 |
| 2021-10-01 | 49.35 | $51.69 | 282600 |
| 2021-09-30 | 44.31 | $50.12 | 307636 |
| 2021-09-29 | 48.23 | $51.47 | 277100 |
| 2021-09-28 | 45.80 | $50.75 | 157600 |
| 2021-09-27 | 47.57 | $51.35 | 193500 |
| 2021-09-24 | 43.04 | $50.05 | 146400 |
| 2021-09-23 | 43.59 | $50.25 | 207015 |
| 2021-09-22 | 37.14 | $48.56 | 230747 |
| 2021-09-21 | 35.27 | $48.11 | 203415 |
| 2021-09-20 | 36.46 | $48.63 | 313900 |
| 2021-09-17 | 39.51 | $49.88 | 806900 |
| 2021-09-16 | 40.97 | $50.44 | 212536 |
| 2021-09-15 | 42.51 | $51.02 | 282901 |
| 2021-09-14 | 38.04 | $49.85 | 275200 |
| 2021-09-13 | 40.63 | $50.86 | 243910 |
| 2021-09-10 | 39.63 | $50.60 | 308035 |
| 2021-09-09 | 42.95 | $51.85 | 296900 |
| 2021-09-08 | 41.19 | $51.38 | 282000 |
| 2021-09-07 | 44.59 | $52.60 | 291300 |
| 2021-09-03 | 44.70 | $52.64 | 232600 |
| 2021-09-02 | 47.68 | $53.66 | 370609 |
| 2021-09-01 | 46.15 | $53.20 | 199100 |
| 2021-08-31 | 46.71 | $53.40 | 251527 |
| 2021-08-30 | 48.41 | $54.00 | 148535 |
| 2021-08-27 | 51.48 | $55.04 | 316497 |
| 2021-08-26 | 44.34 | $52.83 | 205800 |
| 2021-08-25 | 49.16 | $54.38 | 215300 |
| 2021-08-24 | 47.01 | $53.77 | 207100 |
| 2021-08-23 | 44.94 | $53.20 | 198300 |
| 2021-08-20 | 40.82 | $52.13 | 201000 |
| 2021-08-19 | 40.54 | $52.06 | 213700 |
| 2021-08-18 | 47.57 | $54.39 | 535044 |
| 2021-08-17 | 47.95 | $54.50 | 310623 |
| 2021-08-16 | 49.59 | $54.99 | 273102 |
| 2021-08-13 | 50.57 | $55.28 | 165600 |
| 2021-08-12 | 51.29 | $55.50 | 232339 |
| 2021-08-11 | 51.42 | $55.54 | 320533 |
| 2021-08-10 | 46.83 | $54.08 | 661100 |
| 2021-08-09 | 45.63 | $53.72 | 273341 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.75
2026-08-06
Close Price
$87.55
Vol: 515854
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.90
Average
-46.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-06 | -37.75 | $87.55 | 515854 |
| 2026-08-05 | -58.64 | $84.54 | 843880 |
| 2026-08-04 | -76.54 | $81.96 | 1.5M |
| 2026-08-03 | -29.94 | $89.58 | 550900 |
| 2026-07-31 | -43.63 | $88.02 | 454531 |
| 2026-07-30 | -41.79 | $88.23 | 596200 |
| 2026-07-29 | -12.82 | $91.53 | 376873 |
| 2026-07-28 | -17.03 | $91.05 | 256800 |
| 2026-07-27 | -26.84 | $89.37 | 324626 |
| 2026-07-24 | -33.87 | $90.15 | 206300 |
| 2026-07-23 | -41.92 | $89.11 | 307300 |
| 2026-07-22 | -38.28 | $89.58 | 454931 |
| 2026-07-21 | -43.77 | $88.87 | 515688 |
| 2026-07-20 | -43.62 | $88.89 | 337010 |
| 2026-07-17 | -32.02 | $90.39 | 311200 |
| 2026-07-16 | -24.36 | $91.38 | 299500 |
| 2026-07-15 | -36.27 | $89.84 | 325836 |
| 2026-07-14 | -52.51 | $87.74 | 439600 |
| 2026-07-13 | -51.74 | $87.84 | 316315 |
| 2026-07-10 | -55.76 | $87.32 | 372613 |
| 2026-07-09 | -69.68 | $85.52 | 496400 |
| 2026-07-08 | -89.95 | $82.90 | 986115 |
| 2026-07-07 | -54.02 | $87.41 | 453317 |
| 2026-07-06 | -49.89 | $87.60 | 343400 |
| 2026-07-02 | -58.89 | $86.35 | 397900 |
| 2026-07-01 | -56.37 | $86.70 | 431472 |
| 2026-06-30 | -26.71 | $90.82 | 519905 |
| 2026-06-29 | -30.02 | $90.36 | 755141 |
| 2026-06-26 | -8.14 | $93.40 | 2.5M |
| 2026-06-25 | -4.74 | $93.09 | 486544 |
| 2026-06-24 | -10.07 | $91.89 | 767000 |
| 2026-06-23 | -45.24 | $87.49 | 485122 |
| 2026-06-22 | -19.58 | $90.70 | 848537 |
| 2026-06-18 | 0.00 | $91.80 | 1.5M |
| 2026-06-17 | -11.65 | $88.45 | 416000 |
| 2026-06-16 | -12.59 | $88.31 | 593700 |
| 2026-06-15 | -1.87 | $89.21 | 610945 |
| 2026-06-12 | -13.54 | $87.65 | 463264 |
| 2026-06-11 | -29.92 | $85.46 | 374017 |
| 2026-06-10 | -48.09 | $83.03 | 499834 |
| 2026-06-09 | -37.92 | $84.39 | 703848 |
| 2026-06-08 | -48.92 | $82.92 | 606347 |
| 2026-06-05 | -64.17 | $80.88 | 424353 |
| 2026-06-04 | -48.02 | $83.04 | 479673 |
| 2026-06-03 | -31.34 | $85.27 | 545959 |
| 2026-06-02 | -16.16 | $87.30 | 444028 |
| 2026-06-01 | -19.16 | $86.72 | 401637 |
| 2026-05-29 | -13.64 | $87.51 | 550390 |
| 2026-05-28 | -5.92 | $87.71 | 597516 |
| 2026-05-27 | -2.71 | $86.12 | 777696 |
| 2026-05-26 | -14.87 | $84.73 | 547876 |
| 2026-05-22 | -26.42 | $83.41 | 492494 |
| 2026-05-21 | -70.78 | $78.34 | 418038 |
| 2026-05-20 | -71.07 | $78.25 | 379700 |
| 2026-05-19 | -68.03 | $78.60 | 308800 |
| 2026-05-18 | -39.10 | $81.93 | 471304 |
| 2026-05-15 | -44.25 | $81.00 | 445300 |
| 2026-05-14 | -31.02 | $82.09 | 310600 |
| 2026-05-13 | -25.23 | $82.90 | 354900 |
| 2026-05-12 | -13.58 | $84.53 | 347902 |
| 2026-05-11 | -13.44 | $84.55 | 550602 |
| 2026-05-08 | -2.65 | $85.68 | 568653 |
| 2026-05-07 | -31.10 | $81.28 | 516529 |
| 2026-05-06 | -22.29 | $82.41 | 758762 |
| 2026-05-05 | -7.42 | $78.93 | 500537 |
| 2026-05-04 | -43.36 | $75.85 | 343921 |
| 2026-05-01 | -18.77 | $77.33 | 300870 |
| 2026-04-30 | -24.92 | $76.96 | 317906 |
| 2026-04-29 | -44.85 | $75.76 | 319600 |
| 2026-04-28 | -26.58 | $76.86 | 247921 |
| 2026-04-27 | -19.93 | $77.26 | 281511 |
| 2026-04-24 | -5.57 | $76.85 | 248198 |
| 2026-04-23 | -13.14 | $76.29 | 297258 |
| 2026-04-22 | -21.82 | $75.41 | 270982 |
| 2026-04-21 | -8.32 | $76.02 | 338700 |
| 2026-04-20 | -13.91 | $75.51 | 293400 |
| 2026-04-17 | -25.05 | $74.43 | 355342 |
| 2026-04-16 | -33.04 | $73.42 | 303837 |
| 2026-04-15 | -34.02 | $73.32 | 346936 |
| 2026-04-14 | -21.73 | $74.57 | 355949 |
| 2026-04-13 | -22.22 | $74.52 | 312869 |
| 2026-04-10 | -21.24 | $74.62 | 367600 |
| 2026-04-09 | -20.65 | $74.68 | 264802 |
| 2026-04-08 | -4.23 | $76.35 | 498600 |
| 2026-04-07 | -17.27 | $74.85 | 285677 |
| 2026-04-06 | -21.79 | $74.40 | 297818 |
| 2026-04-02 | -6.43 | $75.93 | 342740 |
| 2026-04-01 | -11.97 | $75.29 | 360925 |
| 2026-03-31 | -11.76 | $75.31 | 591007 |
| 2026-03-30 | -5.12 | $75.51 | 405100 |
| 2026-03-27 | -24.92 | $74.11 | 280800 |
| 2026-03-26 | -27.43 | $73.86 | 313830 |
| 2026-03-25 | -38.64 | $72.74 | 250325 |
| 2026-03-24 | -58.96 | $70.71 | 360186 |
| 2026-03-23 | -81.93 | $68.46 | 392824 |
| 2026-03-20 | -88.18 | $67.82 | 964007 |
| 2026-03-19 | -80.66 | $68.59 | 513927 |
| 2026-03-18 | -89.92 | $67.93 | 511300 |
| 2026-03-17 | -79.33 | $68.98 | 423700 |
| 2026-03-16 | -82.76 | $68.64 | 359948 |
| 2026-03-13 | -74.90 | $69.49 | 475502 |
| 2026-03-12 | -81.37 | $68.89 | 492830 |
| 2026-03-11 | -92.80 | $67.76 | 435900 |
| 2026-03-10 | -93.82 | $68.74 | 450041 |
| 2026-03-09 | -82.91 | $69.78 | 450100 |
| 2026-03-06 | -95.88 | $70.02 | 561100 |
| 2026-03-05 | -65.02 | $74.02 | 454800 |
| 2026-03-04 | -63.63 | $74.87 | 441600 |
| 2026-03-03 | -65.41 | $74.40 | 473921 |
| 2026-03-02 | -47.38 | $76.26 | 403533 |
| 2026-02-27 | -48.55 | $76.14 | 339537 |
| 2026-02-26 | -50.14 | $75.81 | 386922 |
| 2026-02-25 | -49.58 | $75.87 | 289021 |
| 2026-02-24 | -50.70 | $75.75 | 352330 |
| 2026-02-23 | -61.69 | $74.58 | 334801 |
| 2026-02-20 | -51.92 | $75.62 | 539817 |
| 2026-02-19 | -58.59 | $74.91 | 384637 |
| 2026-02-18 | -51.06 | $75.35 | 325540 |
| 2026-02-17 | -51.51 | $74.82 | 521537 |
| 2026-02-13 | -40.36 | $76.19 | 502369 |
| 2026-02-12 | -36.53 | $76.66 | 507800 |
| 2026-02-11 | -42.47 | $75.93 | 492500 |
| 2026-02-10 | -43.86 | $75.76 | 503944 |
| 2026-02-09 | -53.38 | $74.59 | 489600 |
| 2026-02-06 | -53.46 | $74.58 | 653488 |
| 2026-02-05 | -39.87 | $76.25 | 719006 |
| 2026-02-04 | -19.69 | $78.73 | 1.3M |
| 2026-02-03 | -59.51 | $71.29 | 718037 |
| 2026-02-02 | -15.60 | $72.86 | 498700 |
| 2026-01-30 | -22.24 | $72.19 | 1.4M |
| 2026-01-29 | -21.76 | $72.23 | 611037 |
| 2026-01-28 | -30.41 | $71.49 | 555007 |
| 2026-01-27 | -29.59 | $71.56 | 342222 |
| 2026-01-26 | -33.25 | $71.25 | 436000 |
| 2026-01-23 | -13.25 | $72.91 | 332146 |
| 2026-01-22 | -11.45 | $72.96 | 377705 |
| 2026-01-21 | -16.23 | $72.50 | 434940 |
| 2026-01-20 | -49.01 | $69.35 | 453733 |
| 2026-01-16 | -32.67 | $70.92 | 352716 |
| 2026-01-15 | -5.20 | $73.56 | 370700 |
| 2026-01-14 | -8.69 | $72.75 | 386326 |
| 2026-01-13 | -20.24 | $71.66 | 434341 |
| 2026-01-12 | -4.87 | $73.05 | 309927 |
| 2026-01-09 | -4.01 | $72.83 | 310948 |
| 2026-01-08 | -7.08 | $71.80 | 405200 |
| 2026-01-07 | -13.91 | $70.08 | 414008 |
| 2026-01-06 | -4.77 | $70.18 | 382000 |
| 2026-01-05 | -10.41 | $69.52 | 510600 |
| 2026-01-02 | -41.47 | $67.05 | 344400 |
| 2025-12-31 | -53.30 | $66.28 | 351312 |
| 2025-12-30 | -49.48 | $66.43 | 316436 |
| 2025-12-29 | -46.77 | $66.13 | 434000 |
| 2025-12-26 | -40.90 | $66.49 | 205546 |
| 2025-12-24 | -45.29 | $66.14 | 150500 |
| 2025-12-23 | -53.80 | $65.43 | 331800 |
| 2025-12-22 | -44.65 | $65.70 | 488624 |
| 2025-12-19 | -34.77 | $66.13 | 1.7M |
| 2025-12-18 | -20.40 | $67.42 | 418717 |
| 2025-12-17 | -19.44 | $67.53 | 366030 |
| 2025-12-16 | -15.32 | $68.00 | 617300 |
| 2025-12-15 | -9.19 | $68.70 | 560510 |
| 2025-12-12 | -12.35 | $68.34 | 579600 |
| 2025-12-11 | -7.59 | $68.55 | 739500 |
| 2025-12-10 | -0.39 | $68.53 | 810800 |
| 2025-12-09 | -5.66 | $65.67 | 749600 |
| 2025-12-08 | -14.81 | $64.54 | 589316 |
| 2025-12-05 | -3.98 | $65.33 | 518646 |
| 2025-12-04 | -20.85 | $64.10 | 491700 |
| 2025-12-03 | -13.51 | $64.54 | 551347 |
| 2025-12-02 | -31.13 | $63.95 | 550100 |
| 2025-12-01 | -44.74 | $63.32 | 517100 |
| 2025-11-28 | -54.94 | $62.57 | 317400 |
| 2025-11-26 | -48.30 | $63.80 | 454338 |
| 2025-11-25 | -55.85 | $64.10 | 433872 |
| 2025-11-24 | -73.58 | $61.81 | 490100 |
| 2025-11-21 | -75.02 | $61.71 | 472400 |
| 2025-11-20 | -97.19 | $58.71 | 386129 |
| 2025-11-19 | -94.25 | $59.76 | 386010 |
| 2025-11-18 | -90.58 | $60.25 | 524700 |
| 2025-11-17 | -96.56 | $59.45 | 343200 |
| 2025-11-14 | -80.49 | $61.60 | 467110 |
| 2025-11-13 | -75.86 | $62.22 | 454300 |
| 2025-11-12 | -81.39 | $61.48 | 565049 |
| 2025-11-11 | -81.91 | $61.41 | 373700 |
| 2025-11-10 | -84.30 | $61.09 | 449601 |
| 2025-11-07 | -81.39 | $61.48 | 621427 |
| 2025-11-06 | -97.46 | $59.33 | 520621 |
| 2025-11-05 | -93.61 | $60.47 | 929900 |
| 2025-11-04 | -99.53 | $61.24 | 924432 |
| 2025-11-03 | -95.18 | $65.90 | 1.0M |
| 2025-10-31 | -81.93 | $67.48 | 649514 |
| 2025-10-30 | -89.00 | $67.56 | 402020 |
| 2025-10-29 | -73.24 | $69.08 | 444600 |
| 2025-10-28 | -53.32 | $71.00 | 304900 |
| 2025-10-27 | -55.20 | $71.07 | 294500 |
| 2025-10-24 | -56.24 | $71.34 | 264348 |
| 2025-10-23 | -59.65 | $71.10 | 245817 |
| 2025-10-22 | -60.18 | $71.04 | 268629 |
| 2025-10-21 | -60.09 | $71.05 | 295100 |
| 2025-10-20 | -63.95 | $70.61 | 269535 |
| 2025-10-17 | -72.37 | $69.65 | 373245 |
| 2025-10-16 | -77.72 | $69.12 | 531103 |
| 2025-10-15 | -83.70 | $68.45 | 632059 |
| 2025-10-14 | -88.54 | $68.09 | 924641 |
| 2025-10-13 | -95.32 | $69.58 | 379100 |
| 2025-10-10 | -98.85 | $69.18 | 564314 |
| 2025-10-09 | -98.40 | $71.24 | 505400 |
| 2025-10-08 | -95.08 | $73.03 | 276610 |
| 2025-10-07 | -96.30 | $73.40 | 606600 |
| 2025-10-06 | -90.16 | $75.49 | 261100 |
| 2025-10-03 | -94.79 | $75.17 | 275516 |
| 2025-10-02 | -90.11 | $75.60 | 304800 |
| 2025-10-01 | -94.12 | $75.28 | 416100 |
| 2025-09-30 | -84.48 | $76.05 | 396338 |
| 2025-09-29 | -82.48 | $76.21 | 291203 |
| 2025-09-26 | -69.71 | $77.23 | 340904 |
| 2025-09-25 | -91.24 | $75.51 | 506200 |
| 2025-09-24 | -95.57 | $75.90 | 320321 |
| 2025-09-23 | -87.81 | $76.46 | 326444 |
| 2025-09-22 | -90.58 | $76.26 | 242800 |
| 2025-09-19 | -87.45 | $77.51 | 870600 |
| 2025-09-18 | -80.06 | $78.09 | 235000 |
| 2025-09-17 | -96.01 | $76.97 | 361514 |
| 2025-09-16 | -97.64 | $77.91 | 306218 |
| 2025-09-15 | -81.85 | $78.93 | 284114 |
| 2025-09-12 | -80.65 | $79.00 | 317300 |
| 2025-09-11 | -38.36 | $81.47 | 343632 |
| 2025-09-10 | -77.74 | $79.17 | 375511 |
| 2025-09-09 | -43.37 | $80.44 | 266546 |
| 2025-09-08 | -32.18 | $81.10 | 292837 |
| 2025-09-05 | -32.80 | $81.05 | 363119 |
| 2025-09-04 | -33.17 | $81.02 | 288100 |
| 2025-09-03 | -40.94 | $80.39 | 193849 |
| 2025-09-02 | -35.76 | $80.81 | 297100 |
| 2025-08-29 | -19.09 | $81.56 | 349240 |
| 2025-08-28 | -14.59 | $81.77 | 251500 |
| 2025-08-27 | -13.23 | $81.95 | 309523 |
| 2025-08-26 | -16.17 | $81.56 | 211000 |
| 2025-08-25 | -16.17 | $81.56 | 215100 |
| 2025-08-22 | -5.79 | $82.94 | 366335 |
| 2025-08-21 | -26.73 | $79.10 | 335500 |
| 2025-08-20 | -25.63 | $79.23 | 328103 |
| 2025-08-19 | -24.20 | $79.40 | 324605 |
| 2025-08-18 | -31.11 | $78.58 | 287600 |
| 2025-08-15 | -34.74 | $78.15 | 498000 |
| 2025-08-14 | -23.78 | $79.45 | 555900 |
| 2025-08-13 | -1.86 | $82.05 | 453402 |
| 2025-08-12 | -20.87 | $78.45 | 289314 |
| 2025-08-11 | -47.05 | $75.79 | 330300 |
| 2025-08-08 | -25.10 | $78.02 | 272000 |
| 2025-08-07 | -27.85 | $77.74 | 447501 |
| 2025-08-06 | -26.87 | $77.84 | 606547 |
| 2025-08-05 | -4.15 | $80.10 | 721200 |
| 2025-08-04 | -64.71 | $73.71 | 582800 |
| 2025-08-01 | -82.99 | $72.00 | 734837 |
| 2025-07-31 | -86.14 | $72.18 | 526146 |
| 2025-07-30 | -97.48 | $72.42 | 458800 |
| 2025-07-29 | -92.51 | $74.57 | 316300 |
| 2025-07-28 | -86.71 | $75.26 | 247136 |
| 2025-07-25 | -69.94 | $76.13 | 362200 |
| 2025-07-24 | -82.66 | $75.47 | 368559 |
| 2025-07-23 | -28.98 | $78.14 | 431900 |
| 2025-07-22 | -49.02 | $77.02 | 287919 |
| 2025-07-21 | -69.15 | $75.03 | 322300 |
| 2025-07-18 | -68.94 | $74.90 | 260400 |
| 2025-07-17 | -49.65 | $76.26 | 313900 |
| 2025-07-16 | -57.45 | $75.71 | 397800 |
| 2025-07-15 | -50.64 | $76.19 | 372789 |
| 2025-07-14 | -27.80 | $77.80 | 271100 |
| 2025-07-11 | -18.72 | $78.44 | 251520 |
| 2025-07-10 | -9.93 | $79.06 | 468100 |
| 2025-07-09 | -13.05 | $78.84 | 257243 |
| 2025-07-08 | -19.57 | $78.38 | 505100 |
| 2025-07-07 | -46.49 | $76.37 | 271300 |
| 2025-07-03 | -17.25 | $78.37 | 156613 |
| 2025-07-02 | -4.31 | $78.93 | 264141 |
| 2025-07-01 | -12.92 | $77.90 | 378000 |
| 2025-06-30 | -61.25 | $75.00 | 432425 |
| 2025-06-27 | -36.72 | $76.45 | 913421 |
| 2025-06-26 | -37.73 | $76.39 | 437306 |
| 2025-06-25 | -59.90 | $75.08 | 352846 |
| 2025-06-24 | -52.62 | $75.51 | 536433 |
| 2025-06-23 | -67.50 | $74.57 | 260416 |
| 2025-06-20 | -90.50 | $73.19 | 655816 |
| 2025-06-18 | -92.17 | $73.09 | 338900 |
| 2025-06-17 | -93.17 | $73.03 | 363400 |
| 2025-06-16 | -69.33 | $74.46 | 280400 |
| 2025-06-13 | -65.00 | $74.72 | 322142 |
| 2025-06-12 | -39.83 | $76.23 | 303300 |
| 2025-06-11 | -15.33 | $77.70 | 277838 |
| 2025-06-10 | -6.10 | $78.16 | 281606 |
| 2025-06-09 | -37.98 | $76.62 | 364837 |
| 2025-06-06 | -62.17 | $75.06 | 398400 |
| 2025-06-05 | -61.86 | $74.95 | 244613 |
| 2025-06-04 | -53.30 | $75.11 | 266638 |
| 2025-06-03 | -51.01 | $75.28 | 312630 |
| 2025-06-02 | -67.83 | $74.03 | 512727 |
| 2025-05-30 | -58.95 | $74.69 | 471600 |
| 2025-05-29 | -52.89 | $75.14 | 276300 |
| 2025-05-28 | -63.12 | $74.38 | 395406 |
| 2025-05-27 | -42.46 | $76.22 | 378943 |
| 2025-05-23 | -75.24 | $73.99 | 450400 |
| 2025-05-22 | -74.60 | $74.05 | 399606 |
| 2025-05-21 | -81.77 | $73.37 | 436026 |
| 2025-05-20 | -64.13 | $75.41 | 584140 |
| 2025-05-19 | -61.37 | $75.70 | 265513 |
| 2025-05-16 | -52.90 | $76.59 | 393126 |
| 2025-05-15 | -64.32 | $75.39 | 420235 |
| 2025-05-14 | -65.08 | $75.31 | 376927 |
| 2025-05-13 | -54.90 | $76.38 | 330551 |
| 2025-05-12 | -57.47 | $76.11 | 595700 |
| 2025-05-09 | -77.83 | $73.97 | 381847 |
| 2025-05-08 | -74.60 | $74.31 | 680828 |
| 2025-05-07 | -88.03 | $73.00 | 1.1M |
| 2025-05-06 | -95.81 | $72.47 | 1.2M |
| 2025-05-05 | -58.70 | $77.50 | 602100 |
| 2025-05-02 | -53.47 | $77.99 | 506147 |
| 2025-05-01 | -61.69 | $77.22 | 599117 |
| 2025-04-30 | -54.58 | $78.54 | 587900 |
| 2025-04-29 | -52.91 | $78.72 | 651117 |
| 2025-04-28 | -50.60 | $78.97 | 348100 |
| 2025-04-25 | -48.47 | $79.20 | 265114 |
| 2025-04-24 | -45.61 | $79.51 | 301600 |
| 2025-04-23 | -55.97 | $78.39 | 294043 |
| 2025-04-22 | -48.40 | $79.26 | 557400 |
| 2025-04-21 | -67.74 | $77.15 | 243329 |
| 2025-04-17 | -56.92 | $78.33 | 338411 |
| 2025-04-16 | -57.01 | $78.32 | 354914 |
| 2025-04-15 | -57.55 | $78.41 | 264400 |
| 2025-04-14 | -51.33 | $79.11 | 403812 |
| 2025-04-11 | -48.14 | $79.47 | 393818 |
| 2025-04-10 | -66.96 | $77.35 | 447000 |
| 2025-04-09 | -35.52 | $80.89 | 629500 |
| 2025-04-08 | -90.26 | $74.80 | 715109 |
| 2025-04-07 | -83.60 | $76.41 | 896500 |
| 2025-04-04 | -79.77 | $78.27 | 702900 |
| 2025-04-03 | -86.93 | $79.84 | 477400 |
| 2025-04-02 | -53.69 | $84.35 | 215357 |
| 2025-04-01 | -57.61 | $84.00 | 343830 |
| 2025-03-31 | -62.73 | $83.14 | 347037 |
| 2025-03-28 | -71.82 | $82.27 | 217800 |
| 2025-03-27 | -52.71 | $84.10 | 310400 |
| 2025-03-26 | -58.25 | $83.57 | 314139 |
| 2025-03-25 | -54.80 | $83.90 | 602423 |
| 2025-03-24 | -53.03 | $84.07 | 262800 |
| 2025-03-21 | -72.44 | $82.21 | 996200 |
| 2025-03-20 | -68.89 | $82.55 | 285500 |
| 2025-03-19 | -52.09 | $84.16 | 345700 |
| 2025-03-18 | -49.37 | $84.42 | 415131 |
| 2025-03-17 | -52.82 | $84.09 | 314100 |
| 2025-03-14 | -60.96 | $83.31 | 370747 |
| 2025-03-13 | -78.60 | $81.62 | 314345 |
| 2025-03-12 | -83.82 | $81.12 | 453725 |
| 2025-03-11 | -47.60 | $84.59 | 569546 |
| 2025-03-10 | -27.35 | $86.53 | 812500 |
| 2025-03-07 | -43.27 | $84.88 | 540100 |
| 2025-03-06 | -52.63 | $84.07 | 324300 |
| 2025-03-05 | -64.84 | $82.91 | 413300 |
| 2025-03-04 | -82.69 | $81.23 | 584300 |
| 2025-03-03 | -92.24 | $81.91 | 505100 |
| 2025-02-28 | -56.83 | $86.00 | 611236 |
| 2025-02-27 | -66.91 | $85.44 | 525600 |
| 2025-02-26 | -45.50 | $86.63 | 481900 |
| 2025-02-25 | -38.85 | $87.00 | 561600 |
| 2025-02-24 | -77.64 | $84.89 | 372200 |
| 2025-02-21 | -85.95 | $84.47 | 629703 |
| 2025-02-20 | -77.66 | $85.51 | 553036 |
| 2025-02-19 | -47.27 | $88.34 | 373046 |
| 2025-02-18 | -48.76 | $88.36 | 473226 |
| 2025-02-14 | -67.71 | $86.60 | 433522 |
| 2025-02-13 | -75.78 | $85.85 | 473000 |
| 2025-02-12 | -78.47 | $85.60 | 461100 |
| 2025-02-11 | -74.17 | $86.00 | 424600 |
| 2025-02-10 | -70.61 | $86.33 | 410000 |
| 2025-02-07 | -71.91 | $86.21 | 484546 |
| 2025-02-06 | -53.93 | $87.88 | 435015 |
| 2025-02-05 | -60.60 | $87.26 | 476700 |
| 2025-02-04 | -50.59 | $88.19 | 692819 |
| 2025-02-03 | -86.33 | $84.87 | 508974 |
| 2025-01-31 | -81.78 | $86.47 | 513211 |
| 2025-01-30 | -71.97 | $87.24 | 366238 |
| 2025-01-29 | -68.79 | $87.49 | 286341 |
| 2025-01-28 | -66.34 | $87.80 | 379744 |
| 2025-01-27 | -62.56 | $88.11 | 466432 |
| 2025-01-24 | -60.12 | $88.31 | 466400 |
| 2025-01-23 | -46.71 | $89.41 | 504000 |
| 2025-01-22 | -26.76 | $91.58 | 283323 |
| 2025-01-21 | -34.19 | $92.51 | 272800 |
| 2025-01-17 | -60.54 | $91.27 | 428700 |
| 2025-01-16 | -69.10 | $90.20 | 268648 |
| 2025-01-15 | -68.27 | $90.98 | 317000 |
| 2025-01-14 | -77.31 | $89.37 | 317500 |
| 2025-01-13 | -79.26 | $89.33 | 307200 |
| 2025-01-10 | -92.34 | $86.71 | 366620 |
| 2025-01-08 | -96.71 | $87.70 | 294120 |
| 2025-01-07 | -95.20 | $88.72 | 333300 |
| 2025-01-06 | -95.83 | $88.73 | 246100 |
| 2025-01-03 | -96.92 | $88.50 | 295180 |
| 2025-01-02 | -99.81 | $88.88 | 275100 |
| 2024-12-31 | -94.46 | $91.31 | 316100 |
| 2024-12-30 | -97.11 | $90.64 | 289320 |
| 2024-12-27 | -97.27 | $91.68 | 251700 |
| 2024-12-26 | -92.95 | $92.74 | 212100 |
| 2024-12-24 | -93.74 | $92.55 | 156800 |
| 2024-12-23 | -95.90 | $92.03 | 392746 |
| 2024-12-20 | -97.98 | $92.39 | 1.5M |
| 2024-12-19 | -99.03 | $92.81 | 520758 |
| 2024-12-18 | -96.51 | $94.97 | 512094 |
| 2024-12-17 | -98.11 | $100.09 | 447127 |
| 2024-12-16 | -97.64 | $101.91 | 238424 |
| 2024-12-13 | -92.61 | $103.38 | 396741 |
| 2024-12-12 | -94.13 | $104.09 | 244266 |
| 2024-12-11 | -86.31 | $105.01 | 315320 |
| 2024-12-10 | -81.11 | $105.92 | 350466 |
| 2024-12-09 | -77.33 | $106.54 | 358102 |
| 2024-12-06 | -88.23 | $105.03 | 340057 |
| 2024-12-05 | -98.15 | $103.66 | 440338 |
| 2024-12-04 | -85.36 | $107.61 | 515325 |
| 2024-12-03 | -51.58 | $110.60 | 270800 |
| 2024-12-02 | -37.89 | $112.42 | 437900 |
| 2024-11-29 | -58.95 | $109.62 | 223914 |
| 2024-11-27 | -59.85 | $109.50 | 386800 |
| 2024-11-26 | -51.65 | $110.59 | 293919 |
| 2024-11-25 | -29.40 | $113.55 | 492500 |
| 2024-11-22 | -53.38 | $110.36 | 398012 |
| 2024-11-21 | -66.09 | $108.67 | 336500 |
| 2024-11-20 | -77.07 | $107.21 | 684336 |
| 2024-11-19 | -72.78 | $107.78 | 313125 |
| 2024-11-18 | -64.96 | $108.82 | 191822 |
| 2024-11-15 | -65.04 | $108.81 | 234281 |
| 2024-11-14 | -62.26 | $109.18 | 340500 |
| 2024-11-13 | -48.95 | $110.95 | 515500 |
| 2024-11-12 | -36.99 | $112.54 | 501800 |
| 2024-11-11 | -7.22 | $116.50 | 654049 |
| 2024-11-08 | -18.57 | $114.99 | 522848 |
| 2024-11-07 | -6.47 | $116.60 | 499039 |
| 2024-11-06 | -2.80 | $117.00 | 765167 |
| 2024-11-05 | -63.79 | $108.86 | 742142 |
| 2024-11-04 | -73.21 | $110.09 | 723322 |
| 2024-11-01 | -84.32 | $109.02 | 599616 |
| 2024-10-31 | -99.57 | $107.83 | 491100 |
| 2024-10-30 | -78.32 | $110.24 | 341840 |
| 2024-10-29 | -93.87 | $108.87 | 469300 |
| 2024-10-28 | -78.09 | $110.26 | 262243 |
| 2024-10-25 | -89.44 | $109.26 | 264720 |
| 2024-10-24 | -76.62 | $110.39 | 293000 |
| 2024-10-23 | -90.24 | $109.19 | 284126 |
| 2024-10-22 | -69.69 | $110.91 | 296451 |
| 2024-10-21 | -47.87 | $112.86 | 215042 |
| 2024-10-18 | -28.41 | $114.60 | 234028 |
| 2024-10-17 | -25.28 | $114.88 | 275900 |
| 2024-10-16 | -12.19 | $116.05 | 264138 |
| 2024-10-15 | -24.56 | $113.41 | 217800 |
| 2024-10-14 | -3.67 | $113.83 | 169700 |
| 2024-10-11 | -8.24 | $112.41 | 153800 |
| 2024-10-10 | -25.13 | $110.77 | 186600 |
| 2024-10-09 | -17.87 | $110.90 | 217900 |
| 2024-10-08 | -16.53 | $110.54 | 219635 |
| 2024-10-07 | -14.86 | $110.80 | 156369 |
| 2024-10-04 | -16.91 | $110.48 | 149500 |
| 2024-10-03 | -26.78 | $108.94 | 171800 |
| 2024-10-02 | -16.21 | $110.59 | 156904 |
| 2024-10-01 | -14.48 | $110.86 | 168300 |
| 2024-09-30 | -8.65 | $111.77 | 289314 |
| 2024-09-27 | -14.67 | $110.83 | 1.9M |
| 2024-09-26 | -3.95 | $111.62 | 235100 |
| 2024-09-25 | -24.40 | $108.29 | 531000 |
| 2024-09-24 | -10.05 | $110.22 | 203411 |
| 2024-09-23 | -16.28 | $109.34 | 325000 |
| 2024-09-20 | -9.70 | $110.27 | 746411 |
| 2024-09-19 | -3.18 | $111.19 | 442614 |
| 2024-09-18 | -23.24 | $107.85 | 261400 |
| 2024-09-17 | -8.92 | $107.42 | 252300 |
| 2024-09-16 | -14.56 | $105.55 | 251935 |
| 2024-09-13 | -23.06 | $104.75 | 189700 |
| 2024-09-12 | -43.19 | $102.61 | 191000 |
| 2024-09-11 | -42.67 | $101.45 | 207500 |
| 2024-09-10 | -48.36 | $100.72 | 292734 |
| 2024-09-09 | -49.30 | $100.60 | 672307 |
| 2024-09-06 | -59.52 | $99.29 | 349909 |
| 2024-09-05 | -56.24 | $99.71 | 267400 |
| 2024-09-04 | -44.31 | $101.24 | 302100 |
| 2024-09-03 | -44.77 | $101.18 | 394700 |
| 2024-08-30 | -7.74 | $105.11 | 320115 |
| 2024-08-29 | -11.37 | $104.26 | 268743 |
| 2024-08-28 | -16.37 | $103.09 | 199047 |
| 2024-08-27 | -14.71 | $103.48 | 403200 |
| 2024-08-26 | -9.62 | $104.67 | 285502 |
| 2024-08-23 | -4.87 | $104.24 | 466660 |
| 2024-08-22 | -10.93 | $101.38 | 627400 |
| 2024-08-21 | -12.72 | $101.02 | 238133 |
| 2024-08-20 | -24.05 | $98.75 | 274200 |
| 2024-08-19 | -13.37 | $100.89 | 311000 |
| 2024-08-16 | -21.51 | $99.26 | 310400 |
| 2024-08-15 | -25.95 | $98.37 | 253400 |
| 2024-08-14 | -40.62 | $95.43 | 344600 |
| 2024-08-13 | -42.56 | $95.04 | 469420 |
| 2024-08-12 | -41.62 | $95.23 | 317703 |
| 2024-08-09 | -37.03 | $96.15 | 403600 |
| 2024-08-08 | -31.64 | $97.23 | 473400 |
| 2024-08-07 | -34.73 | $96.61 | 599212 |
| 2024-08-06 | -9.80 | $101.20 | 1.1M |
| 2024-08-05 | -81.86 | $86.96 | 1.0M |
| 2024-08-02 | -85.70 | $89.91 | 828053 |
| 2024-08-01 | -39.95 | $96.60 | 524200 |
| 2024-07-31 | -14.71 | $100.29 | 475500 |
| 2024-07-30 | -11.40 | $99.24 | 315918 |
| 2024-07-29 | -15.75 | $98.68 | 244300 |
| 2024-07-26 | -23.27 | $97.71 | 226800 |
| 2024-07-25 | -27.46 | $97.17 | 358500 |
| 2024-07-24 | -35.30 | $96.16 | 199935 |
| 2024-07-23 | -27.00 | $97.23 | 267002 |
| 2024-07-22 | -24.52 | $97.55 | 258300 |
| 2024-07-19 | -44.30 | $95.00 | 271321 |
| 2024-07-18 | -22.58 | $97.80 | 223207 |
| 2024-07-17 | -9.15 | $99.53 | 241900 |
| 2024-07-16 | -6.07 | $99.90 | 392031 |
| 2024-07-15 | -23.89 | $96.71 | 458021 |
| 2024-07-12 | -43.90 | $94.99 | 320340 |
| 2024-07-11 | -60.85 | $93.74 | 300500 |
| 2024-07-10 | -83.53 | $90.31 | 294600 |
| 2024-07-09 | -97.22 | $88.24 | 255029 |
| 2024-07-08 | -88.98 | $89.54 | 426000 |
| 2024-07-05 | -96.75 | $88.37 | 377600 |
| 2024-07-03 | -91.69 | $89.81 | 214300 |
| 2024-07-02 | -94.69 | $89.38 | 463054 |
| 2024-07-01 | -94.33 | $89.68 | 614900 |
| 2024-06-28 | -98.06 | $91.89 | 834705 |
| 2024-06-27 | -96.33 | $93.30 | 261343 |
| 2024-06-26 | -80.40 | $94.96 | 355220 |
| 2024-06-25 | -85.10 | $94.49 | 349186 |
| 2024-06-24 | -68.40 | $96.16 | 333846 |
| 2024-06-21 | -74.80 | $95.52 | 940758 |
| 2024-06-20 | -98.30 | $95.48 | 266800 |
| 2024-06-18 | -71.62 | $97.66 | 272500 |
| 2024-06-17 | -80.96 | $96.90 | 256900 |
| 2024-06-14 | -87.58 | $97.00 | 395900 |
| 2024-06-13 | -41.30 | $100.43 | 244800 |
| 2024-06-12 | -45.07 | $100.15 | 391200 |
| 2024-06-11 | -57.89 | $99.20 | 290103 |
| 2024-06-10 | -71.79 | $98.17 | 272131 |
| 2024-06-07 | -90.12 | $97.47 | 361502 |
| 2024-06-06 | -78.29 | $98.26 | 361129 |
| 2024-06-05 | -88.87 | $98.46 | 255800 |
| 2024-06-04 | -92.70 | $98.79 | 325014 |
| 2024-06-03 | -35.52 | $100.40 | 272000 |
| 2024-05-31 | -12.66 | $102.30 | 384100 |
| 2024-05-30 | -17.99 | $101.41 | 285617 |
| 2024-05-29 | -30.54 | $99.78 | 222600 |
| 2024-05-28 | -21.23 | $100.87 | 249300 |
| 2024-05-24 | -11.02 | $102.13 | 277434 |
| 2024-05-23 | -21.56 | $100.83 | 276604 |
| 2024-05-22 | -18.15 | $101.25 | 357948 |
| 2024-05-21 | -14.67 | $101.68 | 314218 |
| 2024-05-20 | -5.61 | $102.77 | 267102 |
| 2024-05-17 | -8.61 | $102.40 | 199100 |
| 2024-05-16 | -14.58 | $101.56 | 279900 |
| 2024-05-15 | -13.81 | $101.66 | 267600 |
| 2024-05-14 | -9.52 | $102.22 | 266400 |
| 2024-05-13 | -9.90 | $102.17 | 263308 |
| 2024-05-10 | -11.90 | $101.91 | 238500 |
| 2024-05-09 | -12.51 | $101.83 | 264815 |
| 2024-05-08 | -18.34 | $101.07 | 425902 |
| 2024-05-07 | -18.34 | $101.07 | 767328 |
| 2024-05-06 | -30.34 | $95.94 | 455723 |
| 2024-05-03 | -53.48 | $94.11 | 229200 |
| 2024-05-02 | -52.09 | $94.22 | 325500 |
| 2024-05-01 | -80.66 | $91.96 | 380845 |
| 2024-04-30 | -89.89 | $91.23 | 282800 |
| 2024-04-29 | -61.82 | $93.45 | 268012 |
| 2024-04-26 | -60.05 | $93.59 | 173821 |
| 2024-04-25 | -67.13 | $93.03 | 193200 |
| 2024-04-24 | -62.45 | $93.40 | 178621 |
| 2024-04-23 | -55.61 | $93.38 | 155443 |
| 2024-04-22 | -61.89 | $92.72 | 216300 |
| 2024-04-19 | -69.71 | $92.01 | 277500 |
| 2024-04-18 | -84.25 | $90.69 | 372107 |
| 2024-04-17 | -64.62 | $91.93 | 271000 |
| 2024-04-16 | -54.48 | $92.69 | 171400 |
| 2024-04-15 | -49.62 | $93.07 | 274300 |
| 2024-04-12 | -42.21 | $93.27 | 200800 |
| 2024-04-11 | -22.37 | $95.40 | 370048 |
| 2024-04-10 | -13.24 | $96.60 | 511700 |
| 2024-04-09 | -0.76 | $98.24 | 541500 |
| 2024-04-08 | -6.22 | $94.25 | 208748 |
| 2024-04-05 | -18.24 | $93.09 | 263300 |
| 2024-04-04 | -30.57 | $91.90 | 208325 |
| 2024-04-03 | -4.20 | $93.64 | 233327 |
| 2024-04-02 | -1.26 | $92.99 | 305800 |
| 2024-04-01 | -1.94 | $92.77 | 246243 |
| 2024-03-28 | -3.76 | $92.20 | 350100 |
| 2024-03-27 | -1.46 | $91.85 | 306908 |
| 2024-03-26 | -18.62 | $89.52 | 251942 |
| 2024-03-25 | -18.62 | $89.52 | 207801 |
| 2024-03-22 | -10.11 | $90.27 | 260132 |
| 2024-03-21 | -9.21 | $90.35 | 260001 |
| 2024-03-20 | -3.50 | $90.33 | 237500 |
| 2024-03-19 | -8.11 | $88.63 | 262227 |
| 2024-03-18 | -13.49 | $88.10 | 305700 |
| 2024-03-15 | -14.36 | $88.02 | 743500 |
| 2024-03-14 | -29.17 | $86.67 | 230800 |
| 2024-03-13 | -23.36 | $87.09 | 321100 |
| 2024-03-12 | -10.81 | $88.02 | 295500 |
| 2024-03-11 | -9.10 | $88.20 | 403234 |
| 2024-03-08 | -18.86 | $87.11 | 259903 |
| 2024-03-07 | -1.11 | $87.93 | 319604 |
| 2024-03-06 | -18.20 | $85.83 | 157200 |
| 2024-03-05 | -15.75 | $85.46 | 256216 |
| 2024-03-04 | -8.51 | $86.54 | 288335 |
| 2024-03-01 | -1.90 | $85.63 | 282372 |
| 2024-02-29 | -2.65 | $84.95 | 297300 |
| 2024-02-28 | -4.19 | $83.68 | 195624 |
| 2024-02-27 | -6.24 | $83.40 | 285304 |
| 2024-02-26 | -6.89 | $82.92 | 259700 |
| 2024-02-23 | -5.61 | $83.09 | 195000 |
| 2024-02-22 | -9.24 | $82.61 | 268500 |
| 2024-02-21 | -13.33 | $82.07 | 239600 |
| 2024-02-20 | -23.71 | $80.70 | 278700 |
| 2024-02-16 | -16.06 | $81.71 | 411747 |
| 2024-02-15 | 0.00 | $83.83 | 419425 |
| 2024-02-14 | -7.51 | $81.22 | 593216 |
| 2024-02-13 | -19.56 | $79.84 | 757900 |
| 2024-02-12 | -2.45 | $81.80 | 329700 |
| 2024-02-09 | -2.85 | $79.85 | 394800 |
| 2024-02-08 | -0.53 | $80.07 | 398708 |
| 2024-02-07 | -6.21 | $77.58 | 448419 |
| 2024-02-06 | -12.36 | $76.73 | 778146 |
| 2024-02-05 | -92.67 | $71.14 | 480325 |
| 2024-02-02 | -78.46 | $72.55 | 407313 |
| 2024-02-01 | -77.73 | $73.18 | 312300 |
| 2024-01-31 | -98.08 | $72.10 | 346820 |
| 2024-01-30 | -91.76 | $73.82 | 193900 |
| 2024-01-29 | -86.00 | $74.60 | 246629 |
| 2024-01-26 | -96.00 | $73.56 | 239936 |
| 2024-01-25 | -94.97 | $73.72 | 262800 |
| 2024-01-24 | -99.56 | $73.11 | 233200 |
| 2024-01-23 | -89.79 | $74.44 | 271001 |
| 2024-01-22 | -82.97 | $75.37 | 171322 |
| 2024-01-19 | -87.30 | $74.78 | 174635 |
| 2024-01-18 | -88.11 | $74.67 | 201817 |
| 2024-01-17 | -95.01 | $73.73 | 169000 |
| 2024-01-16 | -96.31 | $74.40 | 275024 |
| 2024-01-12 | -88.92 | $76.24 | 170300 |
| 2024-01-11 | -89.86 | $76.13 | 294400 |
| 2024-01-10 | -83.97 | $76.82 | 273139 |
| 2024-01-09 | -90.96 | $76.00 | 310201 |
| 2024-01-08 | -83.05 | $77.26 | 306100 |
| 2024-01-05 | -93.18 | $77.51 | 283600 |
| 2024-01-04 | -89.73 | $77.67 | 390421 |
| 2024-01-03 | -73.76 | $78.80 | 271400 |
| 2024-01-02 | -34.77 | $82.96 | 236128 |
| 2023-12-29 | -28.23 | $83.50 | 195631 |
| 2023-12-28 | -13.65 | $85.04 | 155700 |
| 2023-12-27 | -6.87 | $85.85 | 149600 |
| 2023-12-26 | -3.27 | $86.28 | 177700 |
| 2023-12-22 | -7.24 | $85.49 | 207800 |
| 2023-12-21 | -1.54 | $84.97 | 243027 |
| 2023-12-20 | -15.19 | $83.55 | 331811 |
| 2023-12-19 | -1.46 | $84.15 | 267339 |
| 2023-12-18 | -8.41 | $82.57 | 311601 |
| 2023-12-15 | -18.69 | $81.69 | 814038 |
| 2023-12-14 | -13.58 | $81.73 | 382539 |
| 2023-12-13 | -3.36 | $79.91 | 466214 |
| 2023-12-12 | -35.03 | $77.53 | 239100 |
| 2023-12-11 | -9.89 | $78.50 | 307800 |
| 2023-12-08 | -18.21 | $77.78 | 236700 |
| 2023-12-07 | -7.33 | $78.52 | 254820 |
| 2023-12-06 | -22.92 | $77.11 | 332345 |
| 2023-12-05 | -27.26 | $76.06 | 288100 |
| 2023-12-04 | -9.52 | $77.80 | 266200 |
| 2023-12-01 | -9.68 | $77.78 | 331600 |
| 2023-11-30 | -23.95 | $75.90 | 325800 |
| 2023-11-29 | -29.28 | $75.04 | 385707 |
| 2023-11-28 | -24.38 | $75.71 | 413400 |
| 2023-11-27 | -13.62 | $77.18 | 212500 |
| 2023-11-24 | -11.05 | $77.50 | 100522 |
| 2023-11-22 | -12.34 | $77.32 | 179400 |
| 2023-11-21 | -9.11 | $77.77 | 259100 |
| 2023-11-20 | -8.25 | $77.89 | 175504 |
| 2023-11-17 | -5.09 | $78.33 | 324546 |
| 2023-11-16 | -3.36 | $78.34 | 218800 |
| 2023-11-15 | -7.01 | $77.84 | 293500 |
| 2023-11-14 | -0.30 | $78.35 | 368200 |
| 2023-11-13 | -5.77 | $74.08 | 244145 |
| 2023-11-10 | -2.41 | $74.40 | 310430 |
| 2023-11-09 | -11.16 | $72.50 | 274409 |
| 2023-11-08 | -12.99 | $71.33 | 295065 |
| 2023-11-07 | -6.56 | $71.79 | 717300 |
| 2023-11-06 | -83.33 | $66.28 | 474300 |
| 2023-11-03 | -60.45 | $67.90 | 509202 |
| 2023-11-02 | -76.69 | $66.75 | 362809 |
| 2023-11-01 | -84.18 | $66.22 | 307703 |
| 2023-10-31 | -80.51 | $66.48 | 283132 |
| 2023-10-30 | -79.38 | $66.56 | 328500 |
| 2023-10-27 | -92.09 | $65.66 | 255800 |
| 2023-10-26 | -90.23 | $66.27 | 241800 |
| 2023-10-25 | -97.86 | $65.77 | 195100 |
| 2023-10-24 | -98.75 | $66.65 | 196542 |
| 2023-10-23 | -98.93 | $66.64 | 228005 |
| 2023-10-20 | -74.73 | $68.04 | 302741 |
| 2023-10-19 | -68.41 | $68.39 | 273336 |
| 2023-10-18 | -45.49 | $69.66 | 312600 |
| 2023-10-17 | -10.29 | $71.61 | 300803 |
| 2023-10-16 | -14.90 | $70.18 | 216947 |
| 2023-10-13 | -50.12 | $68.67 | 135700 |
| 2023-10-12 | -31.20 | $69.44 | 166242 |
| 2023-10-11 | -7.02 | $70.35 | 157575 |
| 2023-10-10 | -31.08 | $69.39 | 196906 |
| 2023-10-09 | -54.39 | $68.46 | 166600 |
| 2023-10-06 | -62.84 | $68.42 | 220700 |
| 2023-10-05 | -82.88 | $67.46 | 214400 |
| 2023-10-04 | -73.29 | $68.16 | 181045 |
| 2023-10-03 | -90.32 | $67.27 | 187032 |
| 2023-10-02 | -79.74 | $68.04 | 200900 |
| 2023-09-29 | -65.93 | $69.27 | 243142 |
| 2023-09-28 | -65.03 | $69.34 | 270200 |
| 2023-09-27 | -84.33 | $67.85 | 214613 |
| 2023-09-26 | -93.26 | $67.16 | 212317 |
| 2023-09-25 | -81.74 | $68.05 | 218600 |
| 2023-09-22 | -99.19 | $67.00 | 273100 |
| 2023-09-21 | -99.59 | $67.07 | 182600 |
| 2023-09-20 | -97.49 | $68.53 | 194420 |
| 2023-09-19 | -86.12 | $69.21 | 253400 |
| 2023-09-18 | -74.08 | $69.93 | 265113 |
| 2023-09-15 | -82.44 | $69.43 | 840000 |
| 2023-09-14 | -67.06 | $70.35 | 273540 |
| 2023-09-13 | -93.81 | $68.75 | 258014 |
| 2023-09-12 | -88.08 | $69.19 | 217102 |
| 2023-09-11 | -83.82 | $69.44 | 296735 |
| 2023-09-08 | -72.23 | $70.12 | 207641 |
| 2023-09-07 | -70.02 | $70.25 | 291600 |
| 2023-09-06 | -34.07 | $72.36 | 264806 |
| 2023-09-05 | -22.74 | $72.12 | 400400 |
| 2023-09-01 | -2.44 | $74.12 | 230200 |
| 2023-08-31 | -12.15 | $72.46 | 309602 |
| 2023-08-30 | -3.05 | $72.77 | 383727 |
| 2023-08-29 | -6.01 | $71.86 | 221100 |
| 2023-08-28 | -25.83 | $70.31 | 190600 |
| 2023-08-25 | -36.70 | $69.46 | 176900 |
| 2023-08-24 | -39.51 | $69.24 | 223830 |
| 2023-08-23 | -36.83 | $69.45 | 172223 |
| 2023-08-22 | -36.70 | $69.46 | 183500 |
| 2023-08-21 | -40.54 | $69.16 | 328800 |
| 2023-08-18 | -28.13 | $70.13 | 306825 |
| 2023-08-17 | -33.76 | $69.69 | 353748 |
| 2023-08-16 | -48.72 | $68.52 | 272328 |
| 2023-08-15 | -33.38 | $69.72 | 202000 |
| 2023-08-14 | -12.66 | $71.34 | 285600 |
| 2023-08-11 | -11.00 | $71.47 | 296000 |
| 2023-08-10 | -7.68 | $71.12 | 309300 |
| 2023-08-09 | -19.41 | $70.28 | 258400 |
| 2023-08-08 | -15.36 | $70.57 | 565204 |
| 2023-08-07 | -55.08 | $69.34 | 328544 |
| 2023-08-04 | -47.51 | $69.28 | 262513 |
| 2023-08-03 | -36.75 | $69.48 | 320600 |
| 2023-08-02 | -23.80 | $69.88 | 266300 |
| 2023-08-01 | -14.23 | $70.60 | 256900 |
| 2023-07-31 | -8.91 | $71.00 | 384239 |
| 2023-07-28 | -21.01 | $70.09 | 366300 |
| 2023-07-27 | -7.45 | $70.36 | 396700 |
| 2023-07-26 | -9.18 | $69.79 | 214644 |
| 2023-07-25 | -6.65 | $69.82 | 292735 |
| 2023-07-24 | -31.80 | $68.17 | 238300 |
| 2023-07-21 | -10.95 | $69.34 | 226817 |
| 2023-07-20 | -13.49 | $69.18 | 253815 |
| 2023-07-19 | -8.10 | $69.52 | 176109 |
| 2023-07-18 | -7.14 | $69.58 | 262600 |
| 2023-07-17 | -23.02 | $68.58 | 177328 |
| 2023-07-14 | -60.51 | $68.05 | 211600 |
| 2023-07-13 | -50.25 | $69.70 | 221809 |
| 2023-07-12 | -54.17 | $69.23 | 334900 |
| 2023-07-11 | -60.92 | $68.42 | 291743 |
| 2023-07-10 | -68.08 | $67.56 | 235400 |
| 2023-07-07 | -71.51 | $67.22 | 219200 |
| 2023-07-06 | -84.65 | $65.61 | 260300 |
| 2023-07-05 | -78.94 | $66.31 | 242250 |
| 2023-07-03 | -67.67 | $67.69 | 101737 |
| 2023-06-30 | -74.20 | $66.89 | 443300 |
| 2023-06-29 | -80.33 | $66.14 | 368045 |
| 2023-06-28 | -90.78 | $64.86 | 300444 |
| 2023-06-27 | -89.63 | $65.00 | 409243 |
| 2023-06-26 | -93.22 | $64.56 | 298900 |
| 2023-06-23 | -98.61 | $63.92 | 578100 |
| 2023-06-22 | -96.45 | $65.65 | 376345 |
| 2023-06-21 | -93.55 | $66.40 | 451644 |
| 2023-06-20 | -94.94 | $66.79 | 611616 |
| 2023-06-16 | -76.76 | $68.55 | 1.6M |
| 2023-06-15 | -15.78 | $74.62 | 366143 |
| 2023-06-14 | -23.90 | $73.92 | 189700 |
| 2023-06-13 | -10.67 | $75.06 | 266100 |
| 2023-06-12 | -30.39 | $73.36 | 327818 |
| 2023-06-09 | -29.93 | $73.40 | 219300 |
| 2023-06-08 | -15.08 | $74.68 | 179600 |
| 2023-06-07 | -1.71 | $75.74 | 374513 |
| 2023-06-06 | -14.61 | $73.68 | 506900 |
| 2023-06-05 | -14.50 | $73.69 | 325451 |
| 2023-06-02 | -1.27 | $74.68 | 274924 |
| 2023-06-01 | -39.30 | $70.20 | 408040 |
| 2023-05-31 | -60.70 | $68.48 | 547500 |
| 2023-05-30 | -37.94 | $70.31 | 199700 |
| 2023-05-26 | -28.23 | $71.09 | 221036 |
| 2023-05-25 | -44.90 | $69.75 | 208335 |
| 2023-05-24 | -41.29 | $70.04 | 371900 |
| 2023-05-23 | -26.12 | $71.26 | 370510 |
| 2023-05-22 | -15.87 | $72.21 | 328100 |
| 2023-05-19 | -41.71 | $70.91 | 381400 |
| 2023-05-18 | -48.80 | $70.23 | 303036 |
| 2023-05-17 | -61.00 | $69.06 | 292500 |
| 2023-05-16 | -68.35 | $68.39 | 298900 |
| 2023-05-15 | -61.97 | $69.29 | 199627 |
| 2023-05-12 | -63.70 | $69.11 | 324000 |
| 2023-05-11 | -69.15 | $68.93 | 318300 |
| 2023-05-10 | -69.74 | $68.86 | 453005 |
| 2023-05-09 | -76.24 | $68.10 | 534040 |
| 2023-05-08 | -61.50 | $70.55 | 261913 |
| 2023-05-05 | -54.18 | $71.32 | 289300 |
| 2023-05-04 | -76.24 | $69.00 | 415243 |
| 2023-05-03 | -88.34 | $68.46 | 337411 |
| 2023-05-02 | -83.18 | $68.96 | 341027 |
| 2023-05-01 | -88.31 | $70.92 | 204801 |
| 2023-04-28 | -77.86 | $71.76 | 348112 |
| 2023-04-27 | -91.67 | $70.65 | 266406 |
| 2023-04-26 | -91.59 | $70.72 | 249823 |
| 2023-04-25 | -99.26 | $71.31 | 307810 |
| 2023-04-24 | -69.56 | $74.73 | 157700 |
| 2023-04-21 | -57.87 | $73.90 | 260448 |
| 2023-04-20 | -49.16 | $74.52 | 213638 |
| 2023-04-19 | -43.54 | $74.92 | 160100 |
| 2023-04-18 | -43.26 | $74.94 | 151511 |
| 2023-04-17 | -43.96 | $74.89 | 203400 |
| 2023-04-14 | -41.01 | $75.10 | 248432 |
| 2023-04-13 | -22.05 | $76.45 | 218136 |
| 2023-04-12 | -48.03 | $74.60 | 249638 |
| 2023-04-11 | -50.14 | $74.45 | 233600 |
| 2023-04-10 | -48.60 | $74.56 | 255200 |
| 2023-04-06 | -60.81 | $73.69 | 210123 |
| 2023-04-05 | -57.11 | $74.61 | 244900 |
| 2023-04-04 | -50.81 | $75.47 | 394100 |
| 2023-04-03 | -46.27 | $76.74 | 287800 |
| 2023-03-31 | -54.37 | $76.64 | 329922 |
| 2023-03-30 | -59.97 | $76.04 | 173428 |
| 2023-03-29 | -62.31 | $75.74 | 153206 |
| 2023-03-28 | -66.59 | $75.19 | 160027 |
| 2023-03-27 | -70.41 | $74.70 | 248404 |
| 2023-03-24 | -81.00 | $73.34 | 201755 |
| 2023-03-23 | -88.06 | $72.46 | 199600 |
| 2023-03-22 | -83.92 | $72.99 | 279573 |
| 2023-03-21 | -63.86 | $75.56 | 411326 |
| 2023-03-20 | -80.25 | $73.46 | 222400 |
| 2023-03-17 | -93.44 | $71.77 | 555800 |
| 2023-03-16 | -75.02 | $74.13 | 240300 |
| 2023-03-15 | -92.29 | $72.61 | 414229 |
| 2023-03-14 | -68.16 | $75.82 | 477500 |
| 2023-03-13 | -87.35 | $73.59 | 457200 |
| 2023-03-10 | -70.27 | $74.31 | 291000 |
| 2023-03-09 | -52.98 | $76.63 | 257700 |
| 2023-03-08 | -33.16 | $79.29 | 163700 |
| 2023-03-07 | -33.23 | $79.28 | 213800 |
| 2023-03-06 | -16.02 | $81.59 | 303936 |
| 2023-03-03 | -0.60 | $83.66 | 285801 |
| 2023-03-02 | -1.10 | $82.05 | 246628 |
| 2023-03-01 | -3.60 | $81.29 | 260900 |
| 2023-02-28 | -19.07 | $79.53 | 336420 |
| 2023-02-27 | -21.00 | $79.31 | 208800 |
| 2023-02-24 | -26.27 | $78.71 | 294635 |
| 2023-02-23 | -31.46 | $78.12 | 270800 |
| 2023-02-22 | -34.53 | $77.77 | 275200 |
| 2023-02-21 | -38.84 | $77.28 | 347244 |
| 2023-02-17 | -15.55 | $79.93 | 419654 |
| 2023-02-16 | -10.61 | $79.72 | 419712 |
| 2023-02-15 | -4.88 | $79.19 | 394000 |
| 2023-02-14 | -8.25 | $78.56 | 415538 |
| 2023-02-13 | 0.00 | $78.75 | 477220 |
| 2023-02-10 | -41.88 | $74.03 | 499100 |
| 2023-02-09 | -56.49 | $72.68 | 336331 |
| 2023-02-08 | -50.22 | $73.26 | 318300 |
| 2023-02-07 | -32.94 | $74.54 | 363500 |
| 2023-02-06 | -31.37 | $74.70 | 247508 |
| 2023-02-03 | -18.73 | $75.96 | 414800 |
| 2023-02-02 | -2.06 | $77.36 | 308600 |
| 2023-02-01 | -6.02 | $76.69 | 261600 |
| 2023-01-31 | -0.10 | $75.33 | 309523 |
| 2023-01-30 | -20.00 | $73.30 | 268921 |
| 2023-01-27 | -12.10 | $74.07 | 297239 |
| 2023-01-26 | -0.63 | $74.98 | 162028 |
| 2023-01-25 | -1.86 | $73.96 | 245806 |
| 2023-01-24 | -2.55 | $73.51 | 120848 |
| 2023-01-23 | -6.81 | $73.16 | 199300 |
| 2023-01-20 | -16.91 | $72.33 | 274943 |
| 2023-01-19 | -42.34 | $70.24 | 323800 |
| 2023-01-18 | -35.28 | $70.82 | 268646 |
| 2023-01-17 | -14.59 | $72.00 | 182700 |
| 2023-01-13 | -7.75 | $72.52 | 231522 |
| 2023-01-12 | -3.94 | $72.81 | 277700 |
| 2023-01-11 | -33.48 | $71.46 | 372109 |
| 2023-01-10 | -44.42 | $70.48 | 251534 |
| 2023-01-09 | -52.90 | $69.72 | 320400 |
| 2023-01-06 | -51.12 | $69.88 | 275222 |
| 2023-01-05 | -88.39 | $66.54 | 344513 |
| 2023-01-04 | -78.91 | $67.39 | 342423 |
| 2023-01-03 | -97.99 | $65.68 | 271716 |
| 2022-12-30 | -88.10 | $66.84 | 199613 |
| 2022-12-29 | -85.10 | $67.21 | 182807 |
| 2022-12-28 | -95.70 | $66.15 | 233800 |
| 2022-12-27 | -85.10 | $67.21 | 233136 |
| 2022-12-23 | -84.70 | $67.25 | 163300 |
| 2022-12-22 | -91.50 | $66.57 | 246542 |
| 2022-12-21 | -72.00 | $68.52 | 294832 |
| 2022-12-20 | -84.80 | $67.24 | 270902 |
| 2022-12-19 | -94.30 | $66.29 | 251036 |
| 2022-12-16 | -87.00 | $67.02 | 1.4M |
| 2022-12-15 | -95.54 | $68.43 | 446400 |
| 2022-12-14 | -67.93 | $71.23 | 535610 |
| 2022-12-13 | -42.21 | $72.93 | 559726 |
| 2022-12-12 | -72.47 | $70.93 | 418900 |
| 2022-12-09 | -67.02 | $71.29 | 290600 |
| 2022-12-08 | -44.72 | $72.29 | 238500 |
| 2022-12-07 | -40.92 | $71.44 | 278000 |
| 2022-12-06 | -50.36 | $71.44 | 281911 |
| 2022-12-05 | -35.02 | $73.35 | 241200 |
| 2022-12-02 | -21.61 | $75.02 | 204729 |
| 2022-12-01 | -30.20 | $73.95 | 215000 |
| 2022-11-30 | -32.85 | $73.62 | 323537 |
| 2022-11-29 | -38.55 | $72.91 | 218100 |
| 2022-11-28 | -43.69 | $72.27 | 307725 |
| 2022-11-25 | -25.22 | $74.57 | 112600 |
| 2022-11-23 | -31.41 | $73.80 | 229138 |
| 2022-11-22 | -32.37 | $73.68 | 454506 |
| 2022-11-21 | -49.80 | $71.51 | 284123 |
| 2022-11-18 | -44.02 | $72.23 | 288500 |
| 2022-11-17 | -56.71 | $70.65 | 311700 |
| 2022-11-16 | -49.56 | $71.54 | 530948 |
| 2022-11-15 | -39.84 | $72.75 | 315400 |
| 2022-11-14 | -38.47 | $72.92 | 332139 |
| 2022-11-11 | -31.08 | $73.84 | 423700 |
| 2022-11-10 | -34.51 | $72.72 | 382300 |
| 2022-11-09 | -71.99 | $65.32 | 502200 |
| 2022-11-08 | -44.39 | $70.07 | 515119 |
| 2022-11-07 | -0.99 | $76.56 | 455022 |
| 2022-11-04 | -1.39 | $75.40 | 345311 |
| 2022-11-03 | -26.90 | $70.99 | 237600 |
| 2022-11-02 | -23.76 | $71.44 | 295500 |
| 2022-11-01 | -10.87 | $73.29 | 255730 |
| 2022-10-31 | -3.21 | $73.48 | 290600 |
| 2022-10-28 | -8.35 | $72.79 | 242428 |
| 2022-10-27 | -11.26 | $72.40 | 246500 |
| 2022-10-26 | -12.87 | $72.01 | 205821 |
| 2022-10-25 | -5.13 | $71.59 | 237001 |
| 2022-10-24 | -7.49 | $69.77 | 206700 |
| 2022-10-21 | -3.95 | $69.74 | 300800 |
| 2022-10-20 | -31.23 | $67.04 | 294000 |
| 2022-10-19 | -27.55 | $67.39 | 360113 |
| 2022-10-18 | -25.89 | $68.83 | 308500 |
| 2022-10-17 | -49.02 | $66.23 | 376913 |
| 2022-10-14 | -75.73 | $63.40 | 232200 |
| 2022-10-13 | -64.85 | $64.70 | 322900 |
| 2022-10-12 | -96.15 | $62.40 | 320800 |
| 2022-10-11 | -93.50 | $62.73 | 276600 |
| 2022-10-10 | -83.52 | $64.09 | 312335 |
| 2022-10-07 | -95.62 | $62.63 | 442100 |
| 2022-10-06 | -87.51 | $64.36 | 444900 |
| 2022-10-05 | -78.29 | $65.49 | 611141 |
| 2022-10-04 | -67.02 | $66.87 | 629800 |
| 2022-10-03 | -73.31 | $66.10 | 328800 |
| 2022-09-30 | -91.35 | $63.89 | 284403 |
| 2022-09-29 | -91.02 | $63.93 | 399643 |
| 2022-09-28 | -77.02 | $65.66 | 531212 |
| 2022-09-27 | -94.30 | $63.57 | 641226 |
| 2022-09-26 | -96.96 | $65.30 | 297103 |
| 2022-09-23 | -95.23 | $65.64 | 336900 |
| 2022-09-22 | -89.50 | $68.13 | 284422 |
| 2022-09-21 | -82.44 | $68.87 | 242700 |
| 2022-09-20 | -74.62 | $69.69 | 302230 |
| 2022-09-19 | -48.57 | $72.42 | 332627 |
| 2022-09-16 | -74.52 | $69.70 | 1.5M |
| 2022-09-15 | -52.80 | $73.04 | 512900 |
| 2022-09-14 | -47.33 | $73.55 | 578300 |
| 2022-09-13 | -53.73 | $73.16 | 538545 |
| 2022-09-12 | -35.07 | $74.91 | 227300 |
| 2022-09-09 | -52.67 | $73.26 | 269800 |
| 2022-09-08 | -74.63 | $71.20 | 220300 |
| 2022-09-07 | -80.17 | $70.68 | 289726 |
| 2022-09-06 | -95.63 | $69.23 | 245500 |
| 2022-09-02 | -89.32 | $69.84 | 189000 |
| 2022-09-01 | -81.84 | $70.54 | 315306 |
| 2022-08-31 | -66.56 | $71.97 | 203100 |
| 2022-08-30 | -55.34 | $73.02 | 223300 |
| 2022-08-29 | -34.40 | $74.98 | 248538 |
| 2022-08-26 | -34.72 | $74.95 | 195500 |
| 2022-08-25 | -7.91 | $77.46 | 281100 |
| 2022-08-24 | -35.15 | $74.91 | 252000 |
| 2022-08-23 | -41.67 | $74.30 | 353736 |
| 2022-08-22 | -67.84 | $71.85 | 353702 |
| 2022-08-19 | -34.62 | $74.96 | 305521 |
| 2022-08-18 | -9.29 | $77.33 | 335900 |
| 2022-08-17 | -13.57 | $76.72 | 260746 |
| 2022-08-16 | -0.27 | $78.17 | 278000 |
| 2022-08-15 | -2.17 | $76.75 | 272433 |
| 2022-08-12 | -2.31 | $76.27 | 270134 |
| 2022-08-11 | -10.01 | $74.45 | 338500 |
| 2022-08-10 | -17.66 | $72.50 | 311816 |
| 2022-08-09 | -34.50 | $70.28 | 552700 |
| 2022-08-08 | -15.85 | $72.74 | 457724 |
| 2022-08-05 | -21.83 | $71.95 | 284541 |
| 2022-08-04 | -13.50 | $73.05 | 209000 |
| 2022-08-03 | -9.48 | $73.58 | 233400 |
| 2022-08-02 | -14.31 | $72.92 | 216010 |
| 2022-08-01 | -2.51 | $74.48 | 281900 |
| 2022-07-29 | -4.09 | $74.26 | 403600 |
| 2022-07-28 | -1.46 | $73.04 | 336933 |
| 2022-07-27 | -3.72 | $71.50 | 300000 |
| 2022-07-26 | -14.64 | $69.92 | 189200 |
| 2022-07-25 | -1.79 | $71.28 | 299031 |
| 2022-07-22 | -12.94 | $69.69 | 452343 |
| 2022-07-21 | -0.20 | $69.93 | 345720 |
| 2022-07-20 | -2.22 | $68.35 | 390139 |
| 2022-07-19 | -6.08 | $67.41 | 271028 |
| 2022-07-18 | -35.17 | $64.35 | 282700 |
| 2022-07-15 | -34.21 | $64.42 | 255110 |
| 2022-07-14 | -58.21 | $63.34 | 262708 |
| 2022-07-13 | -41.00 | $64.96 | 197800 |
| 2022-07-12 | -50.91 | $65.34 | 175104 |
| 2022-07-11 | -62.58 | $65.26 | 171820 |
| 2022-07-08 | -61.95 | $65.92 | 296400 |
| 2022-07-07 | -67.35 | $65.71 | 280800 |
| 2022-07-06 | -79.74 | $63.41 | 335013 |
| 2022-07-05 | -81.37 | $63.17 | 276814 |
| 2022-07-01 | -73.43 | $64.67 | 380503 |
| 2022-06-30 | -78.08 | $63.79 | 401000 |
| 2022-06-29 | -78.51 | $63.71 | 309300 |
| 2022-06-28 | -72.54 | $64.86 | 382700 |
| 2022-06-27 | -67.84 | $65.75 | 314312 |
| 2022-06-24 | -71.06 | $65.14 | 901721 |
| 2022-06-23 | -95.20 | $60.56 | 416717 |
| 2022-06-22 | -86.19 | $62.27 | 364631 |
| 2022-06-21 | -83.39 | $62.80 | 372628 |
| 2022-06-17 | -90.20 | $61.51 | 755100 |
| 2022-06-16 | -95.44 | $61.05 | 441828 |
| 2022-06-15 | -91.07 | $67.60 | 304000 |
| 2022-06-14 | -94.43 | $67.27 | 450513 |
| 2022-06-13 | -81.53 | $68.73 | 805215 |
| 2022-06-10 | -45.75 | $72.81 | 627300 |
| 2022-06-09 | -29.36 | $74.33 | 295000 |
| 2022-06-08 | -18.82 | $75.87 | 388620 |
| 2022-06-07 | -6.93 | $77.58 | 489565 |
| 2022-06-06 | -3.93 | $78.03 | 666443 |
| 2022-06-03 | -19.52 | $75.69 | 351204 |
| 2022-06-02 | -4.20 | $77.99 | 664835 |
| 2022-06-01 | -30.05 | $74.11 | 409831 |
| 2022-05-31 | -20.05 | $75.61 | 828322 |
| 2022-05-27 | -0.81 | $77.14 | 583984 |
| 2022-05-26 | -6.50 | $72.39 | 424300 |
| 2022-05-25 | -21.89 | $70.71 | 258830 |
| 2022-05-24 | -32.67 | $69.73 | 340226 |
| 2022-05-23 | -29.37 | $70.03 | 269926 |
| 2022-05-20 | -38.06 | $69.24 | 272713 |
| 2022-05-19 | -32.45 | $69.75 | 534400 |
| 2022-05-18 | -23.57 | $70.58 | 383933 |
| 2022-05-17 | -4.93 | $72.28 | 292300 |
| 2022-05-16 | -42.98 | $68.81 | 492332 |
| 2022-05-13 | -54.50 | $67.76 | 319948 |
| 2022-05-12 | -80.81 | $65.36 | 303800 |
| 2022-05-11 | -83.88 | $65.08 | 378400 |
| 2022-05-10 | -89.47 | $64.57 | 470000 |
| 2022-05-09 | -84.78 | $65.71 | 448200 |
| 2022-05-06 | -69.69 | $66.96 | 351900 |
| 2022-05-05 | -45.45 | $68.68 | 501600 |
| 2022-05-04 | -22.00 | $70.77 | 748700 |
| 2022-05-03 | -35.69 | $69.55 | 778729 |
| 2022-05-02 | -72.50 | $66.27 | 505000 |
| 2022-04-29 | -77.22 | $65.85 | 388800 |
| 2022-04-28 | -69.14 | $66.57 | 304416 |
| 2022-04-27 | -75.31 | $66.02 | 479725 |
| 2022-04-26 | -77.78 | $65.80 | 498600 |
| 2022-04-25 | -67.34 | $66.73 | 664000 |
| 2022-04-22 | -57.01 | $67.65 | 322817 |
| 2022-04-21 | -27.83 | $70.25 | 375227 |
| 2022-04-20 | -15.90 | $70.75 | 281464 |
| 2022-04-19 | -33.98 | $69.26 | 253910 |
| 2022-04-18 | -59.14 | $67.42 | 382100 |
| 2022-04-14 | -62.66 | $67.11 | 335302 |
| 2022-04-13 | -60.39 | $67.31 | 273000 |
| 2022-04-12 | -77.30 | $65.82 | 308330 |
| 2022-04-11 | -78.66 | $65.70 | 375100 |
| 2022-04-08 | -82.63 | $65.35 | 407804 |
| 2022-04-07 | -89.64 | $64.85 | 752926 |
| 2022-04-06 | -96.87 | $64.79 | 410300 |
| 2022-04-05 | -98.84 | $66.08 | 558000 |
| 2022-04-04 | -80.03 | $68.07 | 416200 |
| 2022-04-01 | -86.40 | $68.04 | 530937 |
| 2022-03-31 | -85.06 | $68.41 | 515500 |
| 2022-03-30 | -58.66 | $70.07 | 256041 |
| 2022-03-29 | -42.13 | $71.11 | 402045 |
| 2022-03-28 | -45.47 | $70.90 | 306900 |
| 2022-03-25 | -57.71 | $70.24 | 270121 |
| 2022-03-24 | -73.79 | $69.31 | 232200 |
| 2022-03-23 | -77.21 | $69.07 | 296200 |
| 2022-03-22 | -71.08 | $69.50 | 729200 |
| 2022-03-21 | -51.85 | $70.85 | 451231 |
| 2022-03-18 | -54.86 | $70.77 | 694129 |
| 2022-03-17 | -54.04 | $70.83 | 329039 |
| 2022-03-16 | -55.00 | $70.80 | 589508 |
| 2022-03-15 | -67.16 | $69.90 | 323539 |
| 2022-03-14 | -56.49 | $70.69 | 333200 |
| 2022-03-11 | -63.92 | $70.14 | 546336 |
| 2022-03-10 | -42.03 | $71.76 | 492600 |
| 2022-03-09 | -52.03 | $71.02 | 441419 |
| 2022-03-08 | -57.97 | $68.76 | 509935 |
| 2022-03-07 | -53.54 | $67.99 | 482000 |
| 2022-03-04 | -22.71 | $71.89 | 385700 |
| 2022-03-03 | -16.77 | $72.67 | 624700 |
| 2022-03-02 | -12.35 | $73.23 | 441540 |
| 2022-03-01 | -15.80 | $72.00 | 543613 |
| 2022-02-28 | -8.26 | $73.16 | 647400 |
| 2022-02-25 | -3.71 | $74.07 | 432900 |
| 2022-02-24 | -12.85 | $72.10 | 555700 |
| 2022-02-23 | -13.46 | $71.97 | 549800 |
| 2022-02-22 | -10.44 | $72.62 | 468000 |
| 2022-02-18 | -3.57 | $74.10 | 524500 |
| 2022-02-17 | -5.38 | $73.71 | 484400 |
| 2022-02-16 | -1.67 | $74.51 | 691552 |
| 2022-02-15 | -2.26 | $72.75 | 597400 |
| 2022-02-14 | -7.66 | $69.72 | 529232 |
| 2022-02-11 | -9.40 | $69.41 | 630500 |
| 2022-02-10 | -5.52 | $70.10 | 1.5M |
| 2022-02-09 | -3.39 | $69.26 | 783127 |
| 2022-02-08 | -1.32 | $68.22 | 990414 |
| 2022-02-07 | -5.07 | $63.81 | 629000 |
| 2022-02-04 | -14.43 | $62.45 | 440200 |
| 2022-02-03 | -17.43 | $62.13 | 493000 |
| 2022-02-02 | -1.93 | $63.50 | 993340 |
| 2022-02-01 | -0.89 | $62.19 | 1.2M |
| 2022-01-31 | -78.75 | $54.99 | 439613 |
| 2022-01-28 | -70.74 | $55.62 | 473300 |
| 2022-01-27 | -91.55 | $54.25 | 251900 |
| 2022-01-26 | -85.60 | $54.70 | 323500 |
| 2022-01-25 | -75.03 | $55.50 | 373935 |
| 2022-01-24 | -71.95 | $55.82 | 441649 |
| 2022-01-21 | -79.06 | $55.63 | 307232 |
| 2022-01-20 | -59.48 | $56.41 | 225833 |
| 2022-01-19 | -35.11 | $58.08 | 275400 |
| 2022-01-18 | -11.30 | $60.04 | 374200 |
| 2022-01-14 | -1.19 | $61.06 | 254139 |
| 2022-01-13 | -2.98 | $59.87 | 329800 |
| 2022-01-12 | -14.36 | $58.84 | 302918 |
| 2022-01-11 | -14.81 | $58.80 | 231627 |
| 2022-01-10 | -21.44 | $58.20 | 375800 |
| 2022-01-07 | -18.01 | $58.51 | 360800 |
| 2022-01-06 | -23.76 | $57.99 | 315800 |
| 2022-01-05 | -23.87 | $57.98 | 377732 |
| 2022-01-04 | -5.75 | $58.47 | 338709 |
| 2022-01-03 | -7.68 | $57.10 | 266200 |
| 2021-12-31 | -17.58 | $56.20 | 193450 |
| 2021-12-30 | -28.87 | $55.50 | 138105 |
| 2021-12-29 | -21.33 | $55.94 | 124746 |
| 2021-12-28 | -27.01 | $55.58 | 191600 |
| 2021-12-27 | -27.33 | $55.56 | 164500 |
| 2021-12-23 | -42.81 | $54.58 | 160029 |
| 2021-12-22 | -60.68 | $54.07 | 195300 |
| 2021-12-21 | -72.95 | $53.50 | 184700 |
| 2021-12-20 | -90.12 | $51.91 | 293135 |
| 2021-12-17 | -70.89 | $53.76 | 594386 |
| 2021-12-16 | -58.11 | $54.99 | 343200 |
| 2021-12-15 | -50.94 | $55.68 | 307000 |
| 2021-12-14 | -57.17 | $55.08 | 419607 |
| 2021-12-13 | -60.29 | $54.78 | 315513 |
| 2021-12-10 | -46.05 | $56.15 | 241817 |
| 2021-12-09 | -49.69 | $55.80 | 253400 |
| 2021-12-08 | -43.45 | $56.40 | 229501 |
| 2021-12-07 | -46.99 | $56.06 | 315000 |
| 2021-12-06 | -47.61 | $56.00 | 312400 |
| 2021-12-03 | -53.22 | $55.46 | 582535 |
| 2021-12-02 | -73.80 | $53.48 | 249400 |
| 2021-12-01 | -99.90 | $50.97 | 356700 |
| 2021-11-30 | -96.31 | $52.48 | 351146 |
| 2021-11-29 | -86.45 | $54.39 | 311130 |
| 2021-11-26 | -60.66 | $55.83 | 303017 |
| 2021-11-24 | -28.35 | $58.34 | 221501 |
| 2021-11-23 | -11.15 | $59.66 | 571324 |
| 2021-11-22 | -10.91 | $59.68 | 355728 |
| 2021-11-19 | -15.49 | $59.26 | 307010 |
| 2021-11-18 | -20.00 | $58.89 | 289600 |
| 2021-11-17 | -26.95 | $58.32 | 321736 |
| 2021-11-16 | -30.85 | $58.00 | 358227 |
| 2021-11-15 | -26.22 | $58.38 | 304508 |
| 2021-11-12 | -27.56 | $58.27 | 252940 |
| 2021-11-11 | -30.24 | $58.05 | 311031 |
| 2021-11-10 | -37.80 | $57.12 | 417100 |
| 2021-11-09 | -31.22 | $57.53 | 451700 |
| 2021-11-08 | -6.64 | $59.07 | 341212 |
| 2021-11-05 | -1.87 | $58.28 | 220515 |
| 2021-11-04 | -21.81 | $56.01 | 257000 |
| 2021-11-03 | -10.14 | $56.77 | 243700 |
| 2021-11-02 | -2.90 | $55.61 | 185608 |
| 2021-11-01 | -9.69 | $54.53 | 174313 |
| 2021-10-29 | -26.71 | $53.35 | 225010 |
| 2021-10-28 | -23.78 | $53.50 | 114001 |
| 2021-10-27 | -46.00 | $52.36 | 150000 |
| 2021-10-26 | -8.97 | $54.26 | 160426 |
| 2021-10-25 | -5.11 | $54.42 | 156413 |
| 2021-10-22 | -16.33 | $53.69 | 180549 |
| 2021-10-21 | -1.87 | $53.79 | 182208 |
| 2021-10-20 | -0.83 | $53.83 | 146500 |
| 2021-10-19 | -10.53 | $53.27 | 198343 |
| 2021-10-18 | -9.42 | $53.30 | 170900 |
| 2021-10-15 | -12.10 | $53.11 | 276400 |
| 2021-10-14 | -3.14 | $52.83 | 204441 |
| 2021-10-13 | -27.73 | $51.50 | 202044 |
| 2021-10-12 | -22.18 | $51.80 | 176818 |
| 2021-10-11 | -22.55 | $51.78 | 130335 |
| 2021-10-08 | -22.45 | $51.77 | 143400 |
| 2021-10-07 | -11.87 | $52.34 | 283600 |
| 2021-10-06 | -29.20 | $50.96 | 224900 |
| 2021-10-05 | -22.81 | $51.38 | 276346 |
| 2021-10-04 | -37.80 | $51.21 | 219234 |
| 2021-10-01 | -34.19 | $51.69 | 282600 |
| 2021-09-30 | -60.16 | $50.12 | 307636 |
| 2021-09-29 | -38.90 | $51.47 | 277100 |
| 2021-09-28 | -52.27 | $50.75 | 157600 |
| 2021-09-27 | -50.53 | $51.35 | 193500 |
| 2021-09-24 | -67.80 | $50.05 | 146400 |
| 2021-09-23 | -65.18 | $50.25 | 207015 |
| 2021-09-22 | -87.30 | $48.56 | 230747 |
| 2021-09-21 | -93.19 | $48.11 | 203415 |
| 2021-09-20 | -86.39 | $48.63 | 313900 |
| 2021-09-17 | -87.56 | $49.88 | 806900 |
| 2021-09-16 | -83.60 | $50.44 | 212536 |
| 2021-09-15 | -74.74 | $51.02 | 282901 |
| 2021-09-14 | -97.53 | $49.85 | 275200 |
| 2021-09-13 | -88.43 | $50.86 | 243910 |
| 2021-09-10 | -99.80 | $50.60 | 308035 |
| 2021-09-09 | -77.87 | $51.85 | 296900 |
| 2021-09-08 | -91.37 | $51.38 | 282000 |
| 2021-09-07 | -59.43 | $52.60 | 291300 |
| 2021-09-03 | -58.67 | $52.64 | 232600 |
| 2021-09-02 | -39.24 | $53.66 | 370609 |
| 2021-09-01 | -48.00 | $53.20 | 199100 |
| 2021-08-31 | -44.19 | $53.40 | 251527 |
| 2021-08-30 | -32.76 | $54.00 | 148535 |
| 2021-08-27 | -24.84 | $55.04 | 316497 |
| 2021-08-26 | -61.18 | $52.83 | 205800 |
| 2021-08-25 | -35.69 | $54.38 | 215300 |
| 2021-08-24 | -45.72 | $53.77 | 207100 |
| 2021-08-23 | -55.10 | $53.20 | 198300 |
| 2021-08-20 | -72.70 | $52.13 | 201000 |
| 2021-08-19 | -73.85 | $52.06 | 213700 |
| 2021-08-18 | -35.53 | $54.39 | 535044 |
| 2021-08-17 | -33.72 | $54.50 | 310623 |
| 2021-08-16 | -25.66 | $54.99 | 273102 |
| 2021-08-13 | -20.89 | $55.28 | 165600 |
| 2021-08-12 | -21.65 | $55.50 | 232339 |
| 2021-08-11 | -24.89 | $55.54 | 320533 |
| 2021-08-10 | -54.25 | $54.08 | 661100 |
| 2021-08-09 | -66.84 | $53.72 | 273341 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.78
2026-08-06
Close Price
$87.55
Vol: 515854Average Directional Index - Detailed Analysis
Minimum
7.81
Average
18.98
Maximum
41.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 14.78 | $87.55 | 515854 |
| 2026-08-05 | 14.45 | $84.54 | 843880 |
| 2026-08-04 | 13.57 | $81.96 | 1.5M |
| 2026-08-03 | 12.49 | $89.58 | 550900 |
| 2026-07-31 | 12.70 | $88.02 | 454531 |
| 2026-07-30 | 12.49 | $88.23 | 596200 |
| 2026-07-29 | 12.26 | $91.53 | 376873 |
| 2026-07-28 | 12.79 | $91.05 | 256800 |
| 2026-07-27 | 13.35 | $89.37 | 324626 |
| 2026-07-24 | 13.66 | $90.15 | 206300 |
| 2026-07-23 | 14.22 | $89.11 | 307300 |
| 2026-07-22 | 14.58 | $89.58 | 454931 |
| 2026-07-21 | 15.16 | $88.87 | 515688 |
| 2026-07-20 | 15.56 | $88.89 | 337010 |
| 2026-07-17 | 16.32 | $90.39 | 311200 |
| 2026-07-16 | 17.02 | $91.38 | 299500 |
| 2026-07-15 | 17.76 | $89.84 | 325836 |
| 2026-07-14 | 18.48 | $87.74 | 439600 |
| 2026-07-13 | 19.13 | $87.84 | 316315 |
| 2026-07-10 | 19.63 | $87.32 | 372613 |
| 2026-07-09 | 20.16 | $85.52 | 496400 |
| 2026-07-08 | 20.06 | $82.90 | 986115 |
| 2026-07-07 | 19.96 | $87.41 | 453317 |
| 2026-07-06 | 20.71 | $87.60 | 343400 |
| 2026-07-02 | 21.51 | $86.35 | 397900 |
| 2026-07-01 | 22.25 | $86.70 | 431472 |
| 2026-06-30 | 23.29 | $90.82 | 519905 |
| 2026-06-29 | 23.83 | $90.36 | 755141 |
| 2026-06-26 | 24.40 | $93.40 | 2.5M |
| 2026-06-25 | 23.94 | $93.09 | 486544 |
| 2026-06-24 | 23.59 | $91.89 | 767000 |
| 2026-06-23 | 23.49 | $87.49 | 485122 |
| 2026-06-22 | 23.45 | $90.70 | 848537 |
| 2026-06-18 | 22.63 | $91.80 | 1.5M |
| 2026-06-17 | 21.97 | $88.45 | 416000 |
| 2026-06-16 | 21.53 | $88.31 | 593700 |
| 2026-06-15 | 21.07 | $89.21 | 610945 |
| 2026-06-12 | 20.70 | $87.65 | 463264 |
| 2026-06-11 | 20.55 | $85.46 | 374017 |
| 2026-06-10 | 20.76 | $83.03 | 499834 |
| 2026-06-09 | 20.98 | $84.39 | 703848 |
| 2026-06-08 | 21.36 | $82.92 | 606347 |
| 2026-06-05 | 22.16 | $80.88 | 424353 |
| 2026-06-04 | 23.01 | $83.04 | 479673 |
| 2026-06-03 | 23.39 | $85.27 | 545959 |
| 2026-06-02 | 23.26 | $87.30 | 444028 |
| 2026-06-01 | 22.55 | $86.72 | 401637 |
| 2026-05-29 | 21.90 | $87.51 | 550390 |
| 2026-05-28 | 21.01 | $87.71 | 597516 |
| 2026-05-27 | 20.21 | $86.12 | 777696 |
| 2026-05-26 | 19.69 | $84.73 | 547876 |
| 2026-05-22 | 19.31 | $83.41 | 492494 |
| 2026-05-21 | 19.16 | $78.34 | 418038 |
| 2026-05-20 | 20.04 | $78.25 | 379700 |
| 2026-05-19 | 20.41 | $78.60 | 308800 |
| 2026-05-18 | 20.69 | $81.93 | 471304 |
| 2026-05-15 | 20.20 | $81.00 | 445300 |
| 2026-05-14 | 19.75 | $82.09 | 310600 |
| 2026-05-13 | 18.95 | $82.90 | 354900 |
| 2026-05-12 | 17.86 | $84.53 | 347902 |
| 2026-05-11 | 16.49 | $84.55 | 550602 |
| 2026-05-08 | 15.05 | $85.68 | 568653 |
| 2026-05-07 | 13.58 | $81.28 | 516529 |
| 2026-05-06 | 12.43 | $82.41 | 758762 |
| 2026-05-05 | 11.21 | $78.93 | 500537 |
| 2026-05-04 | 11.22 | $75.85 | 343921 |
| 2026-05-01 | 11.58 | $77.33 | 300870 |
| 2026-04-30 | 11.81 | $76.96 | 317906 |
| 2026-04-29 | 12.07 | $75.76 | 319600 |
| 2026-04-28 | 12.23 | $76.86 | 247921 |
| 2026-04-27 | 11.90 | $77.26 | 281511 |
| 2026-04-24 | 11.49 | $76.85 | 248198 |
| 2026-04-23 | 11.48 | $76.29 | 297258 |
| 2026-04-22 | 11.55 | $75.41 | 270982 |
| 2026-04-21 | 11.76 | $76.02 | 338700 |
| 2026-04-20 | 11.95 | $75.51 | 293400 |
| 2026-04-17 | 12.36 | $74.43 | 355342 |
| 2026-04-16 | 12.94 | $73.42 | 303837 |
| 2026-04-15 | 13.27 | $73.32 | 346936 |
| 2026-04-14 | 13.70 | $74.57 | 355949 |
| 2026-04-13 | 14.23 | $74.52 | 312869 |
| 2026-04-10 | 14.79 | $74.62 | 367600 |
| 2026-04-09 | 15.37 | $74.68 | 264802 |
| 2026-04-08 | 15.99 | $76.35 | 498600 |
| 2026-04-07 | 16.16 | $74.85 | 285677 |
| 2026-04-06 | 16.84 | $74.40 | 297818 |
| 2026-04-02 | 17.55 | $75.93 | 342740 |
| 2026-04-01 | 17.92 | $75.29 | 360925 |
| 2026-03-31 | 18.44 | $75.31 | 591007 |
| 2026-03-30 | 18.98 | $75.51 | 405100 |
| 2026-03-27 | 19.67 | $74.11 | 280800 |
| 2026-03-26 | 20.67 | $73.86 | 313830 |
| 2026-03-25 | 21.50 | $72.74 | 250325 |
| 2026-03-24 | 22.02 | $70.71 | 360186 |
| 2026-03-23 | 21.96 | $68.46 | 392824 |
| 2026-03-20 | 22.07 | $67.82 | 964007 |
| 2026-03-19 | 21.88 | $68.59 | 513927 |
| 2026-03-18 | 21.57 | $67.93 | 511300 |
| 2026-03-17 | 21.52 | $68.98 | 423700 |
| 2026-03-16 | 21.65 | $68.64 | 359948 |
| 2026-03-13 | 21.65 | $69.49 | 475502 |
| 2026-03-12 | 21.83 | $68.89 | 492830 |
| 2026-03-11 | 21.59 | $67.76 | 435900 |
| 2026-03-10 | 21.32 | $68.74 | 450041 |
| 2026-03-09 | 21.36 | $69.78 | 450100 |
| 2026-03-06 | 21.29 | $70.02 | 561100 |
| 2026-03-05 | 21.54 | $74.02 | 454800 |
| 2026-03-04 | 22.37 | $74.87 | 441600 |
| 2026-03-03 | 23.30 | $74.40 | 473921 |
| 2026-03-02 | 24.51 | $76.26 | 403533 |
| 2026-02-27 | 24.76 | $76.14 | 339537 |
| 2026-02-26 | 25.04 | $75.81 | 386922 |
| 2026-02-25 | 25.40 | $75.87 | 289021 |
| 2026-02-24 | 25.79 | $75.75 | 352330 |
| 2026-02-23 | 25.78 | $74.58 | 334801 |
| 2026-02-20 | 26.06 | $75.62 | 539817 |
| 2026-02-19 | 26.12 | $74.91 | 384637 |
| 2026-02-18 | 26.34 | $75.35 | 325540 |
| 2026-02-17 | 26.38 | $74.82 | 521537 |
| 2026-02-13 | 26.43 | $76.19 | 502369 |
| 2026-02-12 | 25.75 | $76.66 | 507800 |
| 2026-02-11 | 24.98 | $75.93 | 492500 |
| 2026-02-10 | 24.16 | $75.76 | 503944 |
| 2026-02-09 | 23.60 | $74.59 | 489600 |
| 2026-02-06 | 23.00 | $74.58 | 653488 |
| 2026-02-05 | 21.91 | $76.25 | 719006 |
| 2026-02-04 | 20.52 | $78.73 | 1.3M |
| 2026-02-03 | 19.06 | $71.29 | 718037 |
| 2026-02-02 | 18.67 | $72.86 | 498700 |
| 2026-01-30 | 18.63 | $72.19 | 1.4M |
| 2026-01-29 | 18.75 | $72.23 | 611037 |
| 2026-01-28 | 19.08 | $71.49 | 555007 |
| 2026-01-27 | 19.22 | $71.56 | 342222 |
| 2026-01-26 | 19.49 | $71.25 | 436000 |
| 2026-01-23 | 19.75 | $72.91 | 332146 |
| 2026-01-22 | 19.74 | $72.96 | 377705 |
| 2026-01-21 | 19.60 | $72.50 | 434940 |
| 2026-01-20 | 19.44 | $69.35 | 453733 |
| 2026-01-16 | 20.19 | $70.92 | 352716 |
| 2026-01-15 | 20.22 | $73.56 | 370700 |
| 2026-01-14 | 19.57 | $72.75 | 386326 |
| 2026-01-13 | 19.01 | $71.66 | 434341 |
| 2026-01-12 | 18.49 | $73.05 | 309927 |
| 2026-01-09 | 17.62 | $72.83 | 310948 |
| 2026-01-08 | 16.78 | $71.80 | 405200 |
| 2026-01-07 | 16.11 | $70.08 | 414008 |
| 2026-01-06 | 15.77 | $70.18 | 382000 |
| 2026-01-05 | 15.57 | $69.52 | 510600 |
| 2026-01-02 | 15.42 | $67.05 | 344400 |
| 2025-12-31 | 16.15 | $66.28 | 351312 |
| 2025-12-30 | 16.66 | $66.43 | 316436 |
| 2025-12-29 | 17.18 | $66.13 | 434000 |
| 2025-12-26 | 17.82 | $66.49 | 205546 |
| 2025-12-24 | 18.50 | $66.14 | 150500 |
| 2025-12-23 | 19.01 | $65.43 | 331800 |
| 2025-12-22 | 19.54 | $65.70 | 488624 |
| 2025-12-19 | 20.40 | $66.13 | 1.7M |
| 2025-12-18 | 21.29 | $67.42 | 418717 |
| 2025-12-17 | 21.89 | $67.53 | 366030 |
| 2025-12-16 | 22.46 | $68.00 | 617300 |
| 2025-12-15 | 23.14 | $68.70 | 560510 |
| 2025-12-12 | 23.67 | $68.34 | 579600 |
| 2025-12-11 | 24.13 | $68.55 | 739500 |
| 2025-12-10 | 24.72 | $68.53 | 810800 |
| 2025-12-09 | 25.56 | $65.67 | 749600 |
| 2025-12-08 | 26.59 | $64.54 | 589316 |
| 2025-12-05 | 27.38 | $65.33 | 518646 |
| 2025-12-04 | 28.21 | $64.10 | 491700 |
| 2025-12-03 | 29.32 | $64.54 | 551347 |
| 2025-12-02 | 30.45 | $63.95 | 550100 |
| 2025-12-01 | 31.21 | $63.32 | 517100 |
| 2025-11-28 | 31.97 | $62.57 | 317400 |
| 2025-11-26 | 32.44 | $63.80 | 454338 |
| 2025-11-25 | 33.30 | $64.10 | 433872 |
| 2025-11-24 | 34.20 | $61.81 | 490100 |
| 2025-11-21 | 34.28 | $61.71 | 472400 |
| 2025-11-20 | 34.36 | $58.71 | 386129 |
| 2025-11-19 | 33.59 | $59.76 | 386010 |
| 2025-11-18 | 32.92 | $60.25 | 524700 |
| 2025-11-17 | 32.25 | $59.45 | 343200 |
| 2025-11-14 | 31.55 | $61.60 | 467110 |
| 2025-11-13 | 31.06 | $62.22 | 454300 |
| 2025-11-12 | 30.67 | $61.48 | 565049 |
| 2025-11-11 | 29.95 | $61.41 | 373700 |
| 2025-11-10 | 29.02 | $61.09 | 449601 |
| 2025-11-07 | 28.09 | $61.48 | 621427 |
| 2025-11-06 | 26.90 | $59.33 | 520621 |
| 2025-11-05 | 25.19 | $60.47 | 929900 |
| 2025-11-04 | 23.46 | $61.24 | 924432 |
| 2025-11-03 | 21.83 | $65.90 | 1.0M |
| 2025-10-31 | 20.78 | $67.48 | 649514 |
| 2025-10-30 | 19.71 | $67.56 | 402020 |
| 2025-10-29 | 18.92 | $69.08 | 444600 |
| 2025-10-28 | 18.38 | $71.00 | 304900 |
| 2025-10-27 | 18.38 | $71.07 | 294500 |
| 2025-10-24 | 18.52 | $71.34 | 264348 |
| 2025-10-23 | 18.69 | $71.10 | 245817 |
| 2025-10-22 | 18.88 | $71.04 | 268629 |
| 2025-10-21 | 19.02 | $71.05 | 295100 |
| 2025-10-20 | 18.91 | $70.61 | 269535 |
| 2025-10-17 | 18.43 | $69.65 | 373245 |
| 2025-10-16 | 17.52 | $69.12 | 531103 |
| 2025-10-15 | 16.50 | $68.45 | 632059 |
| 2025-10-14 | 15.50 | $68.09 | 924641 |
| 2025-10-13 | 13.87 | $69.58 | 379100 |
| 2025-10-10 | 12.75 | $69.18 | 564314 |
| 2025-10-09 | 11.58 | $71.24 | 505400 |
| 2025-10-08 | 10.85 | $73.03 | 276610 |
| 2025-10-07 | 10.55 | $73.40 | 606600 |
| 2025-10-06 | 10.39 | $75.49 | 261100 |
| 2025-10-03 | 10.91 | $75.17 | 275516 |
| 2025-10-02 | 11.46 | $75.60 | 304800 |
| 2025-10-01 | 12.02 | $75.28 | 416100 |
| 2025-09-30 | 12.62 | $76.05 | 396338 |
| 2025-09-29 | 12.99 | $76.21 | 291203 |
| 2025-09-26 | 13.29 | $77.23 | 340904 |
| 2025-09-25 | 13.60 | $75.51 | 506200 |
| 2025-09-24 | 13.97 | $75.90 | 320321 |
| 2025-09-23 | 14.69 | $76.46 | 326444 |
| 2025-09-22 | 15.29 | $76.26 | 242800 |
| 2025-09-19 | 15.94 | $77.51 | 870600 |
| 2025-09-18 | 16.22 | $78.09 | 235000 |
| 2025-09-17 | 16.40 | $76.97 | 361514 |
| 2025-09-16 | 16.59 | $77.91 | 306218 |
| 2025-09-15 | 17.15 | $78.93 | 284114 |
| 2025-09-12 | 17.49 | $79.00 | 317300 |
| 2025-09-11 | 17.67 | $81.47 | 343632 |
| 2025-09-10 | 17.79 | $79.17 | 375511 |
| 2025-09-09 | 18.08 | $80.44 | 266546 |
| 2025-09-08 | 18.13 | $81.10 | 292837 |
| 2025-09-05 | 18.18 | $81.05 | 363119 |
| 2025-09-04 | 17.80 | $81.02 | 288100 |
| 2025-09-03 | 17.79 | $80.39 | 193849 |
| 2025-09-02 | 17.65 | $80.81 | 297100 |
| 2025-08-29 | 17.50 | $81.56 | 349240 |
| 2025-08-28 | 16.96 | $81.77 | 251500 |
| 2025-08-27 | 16.41 | $81.95 | 309523 |
| 2025-08-26 | 15.81 | $81.56 | 211000 |
| 2025-08-25 | 14.99 | $81.56 | 215100 |
| 2025-08-22 | 14.14 | $82.94 | 366335 |
| 2025-08-21 | 13.23 | $79.10 | 335500 |
| 2025-08-20 | 13.07 | $79.23 | 328103 |
| 2025-08-19 | 12.69 | $79.40 | 324605 |
| 2025-08-18 | 12.35 | $78.58 | 287600 |
| 2025-08-15 | 12.18 | $78.15 | 498000 |
| 2025-08-14 | 12.00 | $79.45 | 555900 |
| 2025-08-13 | 11.62 | $82.05 | 453402 |
| 2025-08-12 | 11.15 | $78.45 | 289314 |
| 2025-08-11 | 11.43 | $75.79 | 330300 |
| 2025-08-08 | 11.78 | $78.02 | 272000 |
| 2025-08-07 | 11.60 | $77.74 | 447501 |
| 2025-08-06 | 11.41 | $77.84 | 606547 |
| 2025-08-05 | 11.16 | $80.10 | 721200 |
| 2025-08-04 | 10.90 | $73.71 | 582800 |
| 2025-08-01 | 10.70 | $72.00 | 734837 |
| 2025-07-31 | 9.82 | $72.18 | 526146 |
| 2025-07-30 | 9.01 | $72.42 | 458800 |
| 2025-07-29 | 8.46 | $74.57 | 316300 |
| 2025-07-28 | 8.39 | $75.26 | 247136 |
| 2025-07-25 | 8.61 | $76.13 | 362200 |
| 2025-07-24 | 8.85 | $75.47 | 368559 |
| 2025-07-23 | 9.23 | $78.14 | 431900 |
| 2025-07-22 | 9.19 | $77.02 | 287919 |
| 2025-07-21 | 9.58 | $75.03 | 322300 |
| 2025-07-18 | 9.70 | $74.90 | 260400 |
| 2025-07-17 | 9.83 | $76.26 | 313900 |
| 2025-07-16 | 10.28 | $75.71 | 397800 |
| 2025-07-15 | 10.75 | $76.19 | 372789 |
| 2025-07-14 | 11.04 | $77.80 | 271100 |
| 2025-07-11 | 10.95 | $78.44 | 251520 |
| 2025-07-10 | 10.67 | $79.06 | 468100 |
| 2025-07-09 | 10.17 | $78.84 | 257243 |
| 2025-07-08 | 9.82 | $78.38 | 505100 |
| 2025-07-07 | 9.44 | $76.37 | 271300 |
| 2025-07-03 | 9.44 | $78.37 | 156613 |
| 2025-07-02 | 8.85 | $78.93 | 264141 |
| 2025-07-01 | 8.32 | $77.90 | 378000 |
| 2025-06-30 | 7.89 | $75.00 | 432425 |
| 2025-06-27 | 8.06 | $76.45 | 913421 |
| 2025-06-26 | 7.87 | $76.39 | 437306 |
| 2025-06-25 | 7.81 | $75.08 | 352846 |
| 2025-06-24 | 8.05 | $75.51 | 536433 |
| 2025-06-23 | 8.19 | $74.57 | 260416 |
| 2025-06-20 | 8.50 | $73.19 | 655816 |
| 2025-06-18 | 8.55 | $73.09 | 338900 |
| 2025-06-17 | 8.64 | $73.03 | 363400 |
| 2025-06-16 | 8.78 | $74.46 | 280400 |
| 2025-06-13 | 9.18 | $74.72 | 322142 |
| 2025-06-12 | 9.61 | $76.23 | 303300 |
| 2025-06-11 | 9.49 | $77.70 | 277838 |
| 2025-06-10 | 8.95 | $78.16 | 281606 |
| 2025-06-09 | 8.40 | $76.62 | 364837 |
| 2025-06-06 | 8.07 | $75.06 | 398400 |
| 2025-06-05 | 8.01 | $74.95 | 244613 |
| 2025-06-04 | 8.22 | $75.11 | 266638 |
| 2025-06-03 | 8.33 | $75.28 | 312630 |
| 2025-06-02 | 8.48 | $74.03 | 512727 |
| 2025-05-30 | 8.80 | $74.69 | 471600 |
| 2025-05-29 | 9.17 | $75.14 | 276300 |
| 2025-05-28 | 9.44 | $74.38 | 395406 |
| 2025-05-27 | 9.73 | $76.22 | 378943 |
| 2025-05-23 | 9.95 | $73.99 | 450400 |
| 2025-05-22 | 10.22 | $74.05 | 399606 |
| 2025-05-21 | 10.55 | $73.37 | 436026 |
| 2025-05-20 | 11.03 | $75.41 | 584140 |
| 2025-05-19 | 11.24 | $75.70 | 265513 |
| 2025-05-16 | 11.45 | $76.59 | 393126 |
| 2025-05-15 | 11.57 | $75.39 | 420235 |
| 2025-05-14 | 11.91 | $75.31 | 376927 |
| 2025-05-13 | 12.06 | $76.38 | 330551 |
| 2025-05-12 | 12.06 | $76.11 | 595700 |
| 2025-05-09 | 12.06 | $73.97 | 381847 |
| 2025-05-08 | 12.50 | $74.31 | 680828 |
| 2025-05-07 | 12.90 | $73.00 | 1.1M |
| 2025-05-06 | 13.05 | $72.47 | 1.2M |
| 2025-05-05 | 13.28 | $77.50 | 602100 |
| 2025-05-02 | 13.28 | $77.99 | 506147 |
| 2025-05-01 | 13.20 | $77.22 | 599117 |
| 2025-04-30 | 13.18 | $78.54 | 587900 |
| 2025-04-29 | 13.15 | $78.72 | 651117 |
| 2025-04-28 | 12.85 | $78.97 | 348100 |
| 2025-04-25 | 12.44 | $79.20 | 265114 |
| 2025-04-24 | 12.29 | $79.51 | 301600 |
| 2025-04-23 | 12.13 | $78.39 | 294043 |
| 2025-04-22 | 11.96 | $79.26 | 557400 |
| 2025-04-21 | 12.28 | $77.15 | 243329 |
| 2025-04-17 | 12.91 | $78.33 | 338411 |
| 2025-04-16 | 13.08 | $78.32 | 354914 |
| 2025-04-15 | 13.26 | $78.41 | 264400 |
| 2025-04-14 | 13.65 | $79.11 | 403812 |
| 2025-04-11 | 14.07 | $79.47 | 393818 |
| 2025-04-10 | 14.54 | $77.35 | 447000 |
| 2025-04-09 | 15.28 | $80.89 | 629500 |
| 2025-04-08 | 16.06 | $74.80 | 715109 |
| 2025-04-07 | 15.92 | $76.41 | 896500 |
| 2025-04-04 | 15.89 | $78.27 | 702900 |
| 2025-04-03 | 14.70 | $79.84 | 477400 |
| 2025-04-02 | 13.91 | $84.35 | 215357 |
| 2025-04-01 | 13.95 | $84.00 | 343830 |
| 2025-03-31 | 13.94 | $83.14 | 347037 |
| 2025-03-28 | 13.85 | $82.27 | 217800 |
| 2025-03-27 | 14.05 | $84.10 | 310400 |
| 2025-03-26 | 14.52 | $83.57 | 314139 |
| 2025-03-25 | 15.07 | $83.90 | 602423 |
| 2025-03-24 | 15.65 | $84.07 | 262800 |
| 2025-03-21 | 16.15 | $82.21 | 996200 |
| 2025-03-20 | 16.21 | $82.55 | 285500 |
| 2025-03-19 | 16.61 | $84.16 | 345700 |
| 2025-03-18 | 17.08 | $84.42 | 415131 |
| 2025-03-17 | 17.79 | $84.09 | 314100 |
| 2025-03-14 | 18.49 | $83.31 | 370747 |
| 2025-03-13 | 18.98 | $81.62 | 314345 |
| 2025-03-12 | 19.24 | $81.12 | 453725 |
| 2025-03-11 | 19.54 | $84.59 | 569546 |
| 2025-03-10 | 20.52 | $86.53 | 812500 |
| 2025-03-07 | 21.47 | $84.88 | 540100 |
| 2025-03-06 | 21.61 | $84.07 | 324300 |
| 2025-03-05 | 21.61 | $82.91 | 413300 |
| 2025-03-04 | 21.13 | $81.23 | 584300 |
| 2025-03-03 | 20.31 | $81.91 | 505100 |
| 2025-02-28 | 19.76 | $86.00 | 611236 |
| 2025-02-27 | 19.79 | $85.44 | 525600 |
| 2025-02-26 | 20.05 | $86.63 | 481900 |
| 2025-02-25 | 20.38 | $87.00 | 561600 |
| 2025-02-24 | 20.71 | $84.89 | 372200 |
| 2025-02-21 | 20.75 | $84.47 | 629703 |
| 2025-02-20 | 20.83 | $85.51 | 553036 |
| 2025-02-19 | 21.18 | $88.34 | 373046 |
| 2025-02-18 | 21.82 | $88.36 | 473226 |
| 2025-02-14 | 22.48 | $86.60 | 433522 |
| 2025-02-13 | 22.88 | $85.85 | 473000 |
| 2025-02-12 | 22.84 | $85.60 | 461100 |
| 2025-02-11 | 22.69 | $86.00 | 424600 |
| 2025-02-10 | 22.73 | $86.33 | 410000 |
| 2025-02-07 | 22.81 | $86.21 | 484546 |
| 2025-02-06 | 22.89 | $87.88 | 435015 |
| 2025-02-05 | 23.21 | $87.26 | 476700 |
| 2025-02-04 | 23.44 | $88.19 | 692819 |
| 2025-02-03 | 23.69 | $84.87 | 508974 |
| 2025-01-31 | 22.90 | $86.47 | 513211 |
| 2025-01-30 | 22.35 | $87.24 | 366238 |
| 2025-01-29 | 21.95 | $87.49 | 286341 |
| 2025-01-28 | 21.60 | $87.80 | 379744 |
| 2025-01-27 | 21.35 | $88.11 | 466432 |
| 2025-01-24 | 21.08 | $88.31 | 466400 |
| 2025-01-23 | 20.85 | $89.41 | 504000 |
| 2025-01-22 | 20.73 | $91.58 | 283323 |
| 2025-01-21 | 20.92 | $92.51 | 272800 |
| 2025-01-17 | 21.38 | $91.27 | 428700 |
| 2025-01-16 | 21.63 | $90.20 | 268648 |
| 2025-01-15 | 21.80 | $90.98 | 317000 |
| 2025-01-14 | 22.03 | $89.37 | 317500 |
| 2025-01-13 | 22.08 | $89.33 | 307200 |
| 2025-01-10 | 21.76 | $86.71 | 366620 |
| 2025-01-08 | 20.83 | $87.70 | 294120 |
| 2025-01-07 | 20.10 | $88.72 | 333300 |
| 2025-01-06 | 19.43 | $88.73 | 246100 |
| 2025-01-03 | 18.85 | $88.50 | 295180 |
| 2025-01-02 | 17.94 | $88.88 | 275100 |
| 2024-12-31 | 17.10 | $91.31 | 316100 |
| 2024-12-30 | 16.48 | $90.64 | 289320 |
| 2024-12-27 | 15.60 | $91.68 | 251700 |
| 2024-12-26 | 14.82 | $92.74 | 212100 |
| 2024-12-24 | 14.07 | $92.55 | 156800 |
| 2024-12-23 | 13.20 | $92.03 | 392746 |
| 2024-12-20 | 12.26 | $92.39 | 1.5M |
| 2024-12-19 | 11.38 | $92.81 | 520758 |
| 2024-12-18 | 10.54 | $94.97 | 512094 |
| 2024-12-17 | 9.85 | $100.09 | 447127 |
| 2024-12-16 | 9.92 | $101.91 | 238424 |
| 2024-12-13 | 10.31 | $103.38 | 396741 |
| 2024-12-12 | 10.83 | $104.09 | 244266 |
| 2024-12-11 | 11.10 | $105.01 | 315320 |
| 2024-12-10 | 11.25 | $105.92 | 350466 |
| 2024-12-09 | 11.34 | $106.54 | 358102 |
| 2024-12-06 | 11.24 | $105.03 | 340057 |
| 2024-12-05 | 11.70 | $103.66 | 440338 |
| 2024-12-04 | 12.18 | $107.61 | 515325 |
| 2024-12-03 | 11.92 | $110.60 | 270800 |
| 2024-12-02 | 12.02 | $112.42 | 437900 |
| 2024-11-29 | 12.13 | $109.62 | 223914 |
| 2024-11-27 | 12.74 | $109.50 | 386800 |
| 2024-11-26 | 13.31 | $110.59 | 293919 |
| 2024-11-25 | 13.71 | $113.55 | 492500 |
| 2024-11-22 | 13.98 | $110.36 | 398012 |
| 2024-11-21 | 14.41 | $108.67 | 336500 |
| 2024-11-20 | 14.63 | $107.21 | 684336 |
| 2024-11-19 | 14.52 | $107.78 | 313125 |
| 2024-11-18 | 14.55 | $108.82 | 191822 |
| 2024-11-15 | 14.89 | $108.81 | 234281 |
| 2024-11-14 | 15.24 | $109.18 | 340500 |
| 2024-11-13 | 15.62 | $110.95 | 515500 |
| 2024-11-12 | 16.42 | $112.54 | 501800 |
| 2024-11-11 | 17.04 | $116.50 | 654049 |
| 2024-11-08 | 17.30 | $114.99 | 522848 |
| 2024-11-07 | 17.82 | $116.60 | 499039 |
| 2024-11-06 | 17.83 | $117.00 | 765167 |
| 2024-11-05 | 17.85 | $108.86 | 742142 |
| 2024-11-04 | 18.43 | $110.09 | 723322 |
| 2024-11-01 | 18.61 | $109.02 | 599616 |
| 2024-10-31 | 19.28 | $107.83 | 491100 |
| 2024-10-30 | 19.91 | $110.24 | 341840 |
| 2024-10-29 | 20.31 | $108.87 | 469300 |
| 2024-10-28 | 21.07 | $110.26 | 262243 |
| 2024-10-25 | 21.63 | $109.26 | 264720 |
| 2024-10-24 | 22.21 | $110.39 | 293000 |
| 2024-10-23 | 23.08 | $109.19 | 284126 |
| 2024-10-22 | 24.00 | $110.91 | 296451 |
| 2024-10-21 | 24.27 | $112.86 | 215042 |
| 2024-10-18 | 24.01 | $114.60 | 234028 |
| 2024-10-17 | 23.52 | $114.88 | 275900 |
| 2024-10-16 | 22.58 | $116.05 | 264138 |
| 2024-10-15 | 21.60 | $113.41 | 217800 |
| 2024-10-14 | 20.81 | $113.83 | 169700 |
| 2024-10-11 | 20.20 | $112.41 | 153800 |
| 2024-10-10 | 19.80 | $110.77 | 186600 |
| 2024-10-09 | 19.76 | $110.90 | 217900 |
| 2024-10-08 | 19.53 | $110.54 | 219635 |
| 2024-10-07 | 19.45 | $110.80 | 156369 |
| 2024-10-04 | 19.45 | $110.48 | 149500 |
| 2024-10-03 | 19.33 | $108.94 | 171800 |
| 2024-10-02 | 19.39 | $110.59 | 156904 |
| 2024-10-01 | 19.08 | $110.86 | 168300 |
| 2024-09-30 | 18.79 | $111.77 | 289314 |
| 2024-09-27 | 18.33 | $110.83 | 1.9M |
| 2024-09-26 | 17.84 | $111.62 | 235100 |
| 2024-09-25 | 17.47 | $108.29 | 531000 |
| 2024-09-24 | 17.15 | $110.22 | 203411 |
| 2024-09-23 | 16.71 | $109.34 | 325000 |
| 2024-09-20 | 16.25 | $110.27 | 746411 |
| 2024-09-19 | 15.51 | $111.19 | 442614 |
| 2024-09-18 | 14.73 | $107.85 | 261400 |
| 2024-09-17 | 13.99 | $107.42 | 252300 |
| 2024-09-16 | 13.55 | $105.55 | 251935 |
| 2024-09-13 | 13.45 | $104.75 | 189700 |
| 2024-09-12 | 13.48 | $102.61 | 191000 |
| 2024-09-11 | 13.86 | $101.45 | 207500 |
| 2024-09-10 | 14.51 | $100.72 | 292734 |
| 2024-09-09 | 14.86 | $100.60 | 672307 |
| 2024-09-06 | 15.24 | $99.29 | 349909 |
| 2024-09-05 | 15.72 | $99.71 | 267400 |
| 2024-09-04 | 16.01 | $101.24 | 302100 |
| 2024-09-03 | 16.11 | $101.18 | 394700 |
| 2024-08-30 | 16.15 | $105.11 | 320115 |
| 2024-08-29 | 15.66 | $104.26 | 268743 |
| 2024-08-28 | 15.14 | $103.09 | 199047 |
| 2024-08-27 | 14.77 | $103.48 | 403200 |
| 2024-08-26 | 14.32 | $104.67 | 285502 |
| 2024-08-23 | 13.60 | $104.24 | 466660 |
| 2024-08-22 | 13.01 | $101.38 | 627400 |
| 2024-08-21 | 12.72 | $101.02 | 238133 |
| 2024-08-20 | 12.58 | $98.75 | 274200 |
| 2024-08-19 | 12.46 | $100.89 | 311000 |
| 2024-08-16 | 12.24 | $99.26 | 310400 |
| 2024-08-15 | 12.22 | $98.37 | 253400 |
| 2024-08-14 | 12.21 | $95.43 | 344600 |
| 2024-08-13 | 12.68 | $95.04 | 469420 |
| 2024-08-12 | 13.17 | $95.23 | 317703 |
| 2024-08-09 | 13.58 | $96.15 | 403600 |
| 2024-08-08 | 13.86 | $97.23 | 473400 |
| 2024-08-07 | 14.04 | $96.61 | 599212 |
| 2024-08-06 | 14.22 | $101.20 | 1.1M |
| 2024-08-05 | 14.47 | $86.96 | 1.0M |
| 2024-08-02 | 13.50 | $89.91 | 828053 |
| 2024-08-01 | 13.00 | $96.60 | 524200 |
| 2024-07-31 | 13.66 | $100.29 | 475500 |
| 2024-07-30 | 13.65 | $99.24 | 315918 |
| 2024-07-29 | 14.10 | $98.68 | 244300 |
| 2024-07-26 | 14.84 | $97.71 | 226800 |
| 2024-07-25 | 15.56 | $97.17 | 358500 |
| 2024-07-24 | 16.32 | $96.16 | 199935 |
| 2024-07-23 | 16.98 | $97.23 | 267002 |
| 2024-07-22 | 17.84 | $97.55 | 258300 |
| 2024-07-19 | 18.66 | $95.00 | 271321 |
| 2024-07-18 | 19.52 | $97.80 | 223207 |
| 2024-07-17 | 19.97 | $99.53 | 241900 |
| 2024-07-16 | 20.11 | $99.90 | 392031 |
| 2024-07-15 | 20.26 | $96.71 | 458021 |
| 2024-07-12 | 21.04 | $94.99 | 320340 |
| 2024-07-11 | 22.06 | $93.74 | 300500 |
| 2024-07-10 | 22.95 | $90.31 | 294600 |
| 2024-07-09 | 22.84 | $88.24 | 255029 |
| 2024-07-08 | 22.41 | $89.54 | 426000 |
| 2024-07-05 | 22.09 | $88.37 | 377600 |
| 2024-07-03 | 21.37 | $89.81 | 214300 |
| 2024-07-02 | 20.91 | $89.38 | 463054 |
| 2024-07-01 | 20.27 | $89.68 | 614900 |
| 2024-06-28 | 19.65 | $91.89 | 834705 |
| 2024-06-27 | 19.46 | $93.30 | 261343 |
| 2024-06-26 | 19.50 | $94.96 | 355220 |
| 2024-06-25 | 19.62 | $94.49 | 349186 |
| 2024-06-24 | 19.89 | $96.16 | 333846 |
| 2024-06-21 | 20.52 | $95.52 | 940758 |
| 2024-06-20 | 20.81 | $95.48 | 266800 |
| 2024-06-18 | 21.64 | $97.66 | 272500 |
| 2024-06-17 | 22.72 | $96.90 | 256900 |
| 2024-06-14 | 23.65 | $97.00 | 395900 |
| 2024-06-13 | 24.80 | $100.43 | 244800 |
| 2024-06-12 | 25.35 | $100.15 | 391200 |
| 2024-06-11 | 25.64 | $99.20 | 290103 |
| 2024-06-10 | 26.86 | $98.17 | 272131 |
| 2024-06-07 | 28.13 | $97.47 | 361502 |
| 2024-06-06 | 29.41 | $98.26 | 361129 |
| 2024-06-05 | 30.83 | $98.46 | 255800 |
| 2024-06-04 | 32.00 | $98.79 | 325014 |
| 2024-06-03 | 32.96 | $100.40 | 272000 |
| 2024-05-31 | 33.56 | $102.30 | 384100 |
| 2024-05-30 | 33.99 | $101.41 | 285617 |
| 2024-05-29 | 34.70 | $99.78 | 222600 |
| 2024-05-28 | 35.58 | $100.87 | 249300 |
| 2024-05-24 | 36.16 | $102.13 | 277434 |
| 2024-05-23 | 36.58 | $100.83 | 276604 |
| 2024-05-22 | 37.19 | $101.25 | 357948 |
| 2024-05-21 | 37.62 | $101.68 | 314218 |
| 2024-05-20 | 37.65 | $102.77 | 267102 |
| 2024-05-17 | 37.36 | $102.40 | 199100 |
| 2024-05-16 | 37.16 | $101.56 | 279900 |
| 2024-05-15 | 37.04 | $101.66 | 267600 |
| 2024-05-14 | 36.41 | $102.22 | 266400 |
| 2024-05-13 | 35.51 | $102.17 | 263308 |
| 2024-05-10 | 34.58 | $101.91 | 238500 |
| 2024-05-09 | 33.66 | $101.83 | 264815 |
| 2024-05-08 | 32.76 | $101.07 | 425902 |
| 2024-05-07 | 31.86 | $101.07 | 767328 |
| 2024-05-06 | 30.91 | $95.94 | 455723 |
| 2024-05-03 | 31.10 | $94.11 | 229200 |
| 2024-05-02 | 31.30 | $94.22 | 325500 |
| 2024-05-01 | 31.98 | $91.96 | 380845 |
| 2024-04-30 | 32.73 | $91.23 | 282800 |
| 2024-04-29 | 33.83 | $93.45 | 268012 |
| 2024-04-26 | 34.15 | $93.59 | 173821 |
| 2024-04-25 | 34.55 | $93.03 | 193200 |
| 2024-04-24 | 35.24 | $93.40 | 178621 |
| 2024-04-23 | 35.70 | $93.38 | 155443 |
| 2024-04-22 | 36.20 | $92.72 | 216300 |
| 2024-04-19 | 36.80 | $92.01 | 277500 |
| 2024-04-18 | 37.70 | $90.69 | 372107 |
| 2024-04-17 | 38.58 | $91.93 | 271000 |
| 2024-04-16 | 39.23 | $92.69 | 171400 |
| 2024-04-15 | 40.02 | $93.07 | 274300 |
| 2024-04-12 | 40.43 | $93.27 | 200800 |
| 2024-04-11 | 40.71 | $95.40 | 370048 |
| 2024-04-10 | 40.08 | $96.60 | 511700 |
| 2024-04-09 | 39.20 | $98.24 | 541500 |
| 2024-04-08 | 38.27 | $94.25 | 208748 |
| 2024-04-05 | 37.89 | $93.09 | 263300 |
| 2024-04-04 | 37.69 | $91.90 | 208325 |
| 2024-04-03 | 37.49 | $93.64 | 233327 |
| 2024-04-02 | 36.79 | $92.99 | 305800 |
| 2024-04-01 | 36.22 | $92.77 | 246243 |
| 2024-03-28 | 35.64 | $92.20 | 350100 |
| 2024-03-27 | 35.10 | $91.85 | 306908 |
| 2024-03-26 | 34.63 | $89.52 | 251942 |
| 2024-03-25 | 34.39 | $89.52 | 207801 |
| 2024-03-22 | 34.16 | $90.27 | 260132 |
| 2024-03-21 | 33.76 | $90.35 | 260001 |
| 2024-03-20 | 33.08 | $90.33 | 237500 |
| 2024-03-19 | 32.44 | $88.63 | 262227 |
| 2024-03-18 | 31.99 | $88.10 | 305700 |
| 2024-03-15 | 31.63 | $88.02 | 743500 |
| 2024-03-14 | 31.25 | $86.67 | 230800 |
| 2024-03-13 | 31.20 | $87.09 | 321100 |
| 2024-03-12 | 30.41 | $88.02 | 295500 |
| 2024-03-11 | 29.78 | $88.20 | 403234 |
| 2024-03-08 | 28.86 | $87.11 | 259903 |
| 2024-03-07 | 27.83 | $87.93 | 319604 |
| 2024-03-06 | 26.92 | $85.83 | 157200 |
| 2024-03-05 | 26.23 | $85.46 | 256216 |
| 2024-03-04 | 25.51 | $86.54 | 288335 |
| 2024-03-01 | 24.75 | $85.63 | 282372 |
| 2024-02-29 | 24.32 | $84.95 | 297300 |
| 2024-02-28 | 23.98 | $83.68 | 195624 |
| 2024-02-27 | 23.85 | $83.40 | 285304 |
| 2024-02-26 | 23.38 | $82.92 | 259700 |
| 2024-02-23 | 23.07 | $83.09 | 195000 |
| 2024-02-22 | 22.72 | $82.61 | 268500 |
| 2024-02-21 | 22.51 | $82.07 | 239600 |
| 2024-02-20 | 22.39 | $80.70 | 278700 |
| 2024-02-16 | 22.49 | $81.71 | 411747 |
| 2024-02-15 | 22.10 | $83.83 | 419425 |
| 2024-02-14 | 21.69 | $81.22 | 593216 |
| 2024-02-13 | 21.74 | $79.84 | 757900 |
| 2024-02-12 | 21.87 | $81.80 | 329700 |
| 2024-02-09 | 21.64 | $79.85 | 394800 |
| 2024-02-08 | 21.82 | $80.07 | 398708 |
| 2024-02-07 | 22.01 | $77.58 | 448419 |
| 2024-02-06 | 22.71 | $76.73 | 778146 |
| 2024-02-05 | 23.69 | $71.14 | 480325 |
| 2024-02-02 | 23.30 | $72.55 | 407313 |
| 2024-02-01 | 22.98 | $73.18 | 312300 |
| 2024-01-31 | 22.78 | $72.10 | 346820 |
| 2024-01-30 | 22.66 | $73.82 | 193900 |
| 2024-01-29 | 22.88 | $74.60 | 246629 |
| 2024-01-26 | 23.10 | $73.56 | 239936 |
| 2024-01-25 | 23.50 | $73.72 | 262800 |
| 2024-01-24 | 23.80 | $73.11 | 233200 |
| 2024-01-23 | 24.12 | $74.44 | 271001 |
| 2024-01-22 | 24.73 | $75.37 | 171322 |
| 2024-01-19 | 25.60 | $74.78 | 174635 |
| 2024-01-18 | 26.15 | $74.67 | 201817 |
| 2024-01-17 | 26.63 | $73.73 | 169000 |
| 2024-01-16 | 26.84 | $74.40 | 275024 |
| 2024-01-12 | 27.26 | $76.24 | 170300 |
| 2024-01-11 | 28.18 | $76.13 | 294400 |
| 2024-01-10 | 28.96 | $76.82 | 273139 |
| 2024-01-09 | 29.84 | $76.00 | 310201 |
| 2024-01-08 | 30.51 | $77.26 | 306100 |
| 2024-01-05 | 31.31 | $77.51 | 283600 |
| 2024-01-04 | 32.54 | $77.67 | 390421 |
| 2024-01-03 | 33.99 | $78.80 | 271400 |
| 2024-01-02 | 35.78 | $82.96 | 236128 |
| 2023-12-29 | 36.18 | $83.50 | 195631 |
| 2023-12-28 | 36.17 | $85.04 | 155700 |
| 2023-12-27 | 35.52 | $85.85 | 149600 |
| 2023-12-26 | 34.58 | $86.28 | 177700 |
| 2023-12-22 | 33.38 | $85.49 | 207800 |
| 2023-12-21 | 32.17 | $84.97 | 243027 |
| 2023-12-20 | 31.08 | $83.55 | 331811 |
| 2023-12-19 | 29.94 | $84.15 | 267339 |
| 2023-12-18 | 28.87 | $82.57 | 311601 |
| 2023-12-15 | 28.04 | $81.69 | 814038 |
| 2023-12-14 | 27.16 | $81.73 | 382539 |
| 2023-12-13 | 26.32 | $79.91 | 466214 |
| 2023-12-12 | 26.03 | $77.53 | 239100 |
| 2023-12-11 | 26.10 | $78.50 | 307800 |
| 2023-12-08 | 26.18 | $77.78 | 236700 |
| 2023-12-07 | 26.09 | $78.52 | 254820 |
| 2023-12-06 | 26.12 | $77.11 | 332345 |
| 2023-12-05 | 26.27 | $76.06 | 288100 |
| 2023-12-04 | 26.63 | $77.80 | 266200 |
| 2023-12-01 | 26.37 | $77.78 | 331600 |
| 2023-11-30 | 26.20 | $75.90 | 325800 |
| 2023-11-29 | 26.56 | $75.04 | 385707 |
| 2023-11-28 | 26.88 | $75.71 | 413400 |
| 2023-11-27 | 26.84 | $77.18 | 212500 |
| 2023-11-24 | 26.23 | $77.50 | 100522 |
| 2023-11-22 | 25.45 | $77.32 | 179400 |
| 2023-11-21 | 24.63 | $77.77 | 259100 |
| 2023-11-20 | 23.51 | $77.89 | 175504 |
| 2023-11-17 | 22.32 | $78.33 | 324546 |
| 2023-11-16 | 21.06 | $78.34 | 218800 |
| 2023-11-15 | 19.85 | $77.84 | 293500 |
| 2023-11-14 | 18.51 | $78.35 | 368200 |
| 2023-11-13 | 17.17 | $74.08 | 244145 |
| 2023-11-10 | 16.51 | $74.40 | 310430 |
| 2023-11-09 | 15.80 | $72.50 | 274409 |
| 2023-11-08 | 15.34 | $71.33 | 295065 |
| 2023-11-07 | 15.29 | $71.79 | 717300 |
| 2023-11-06 | 15.22 | $66.28 | 474300 |
| 2023-11-03 | 15.32 | $67.90 | 509202 |
| 2023-11-02 | 15.81 | $66.75 | 362809 |
| 2023-11-01 | 15.83 | $66.22 | 307703 |
| 2023-10-31 | 15.45 | $66.48 | 283132 |
| 2023-10-30 | 15.31 | $66.56 | 328500 |
| 2023-10-27 | 15.16 | $65.66 | 255800 |
| 2023-10-26 | 14.72 | $66.27 | 241800 |
| 2023-10-25 | 14.48 | $65.77 | 195100 |
| 2023-10-24 | 14.12 | $66.65 | 196542 |
| 2023-10-23 | 14.09 | $66.64 | 228005 |
| 2023-10-20 | 14.01 | $68.04 | 302741 |
| 2023-10-19 | 14.42 | $68.39 | 273336 |
| 2023-10-18 | 14.91 | $69.66 | 312600 |
| 2023-10-17 | 15.51 | $71.61 | 300803 |
| 2023-10-16 | 15.83 | $70.18 | 216947 |
| 2023-10-13 | 16.56 | $68.67 | 135700 |
| 2023-10-12 | 16.95 | $69.44 | 166242 |
| 2023-10-11 | 17.50 | $70.35 | 157575 |
| 2023-10-10 | 18.30 | $69.39 | 196906 |
| 2023-10-09 | 19.01 | $68.46 | 166600 |
| 2023-10-06 | 19.12 | $68.42 | 220700 |
| 2023-10-05 | 19.23 | $67.46 | 214400 |
| 2023-10-04 | 19.14 | $68.16 | 181045 |
| 2023-10-03 | 18.93 | $67.27 | 187032 |
| 2023-10-02 | 18.83 | $68.04 | 200900 |
| 2023-09-29 | 18.86 | $69.27 | 243142 |
| 2023-09-28 | 19.43 | $69.34 | 270200 |
| 2023-09-27 | 19.71 | $67.85 | 214613 |
| 2023-09-26 | 19.52 | $67.16 | 212317 |
| 2023-09-25 | 18.85 | $68.05 | 218600 |
| 2023-09-22 | 18.14 | $67.00 | 273100 |
| 2023-09-21 | 17.49 | $67.07 | 182600 |
| 2023-09-20 | 16.83 | $68.53 | 194420 |
| 2023-09-19 | 16.60 | $69.21 | 253400 |
| 2023-09-18 | 16.61 | $69.93 | 265113 |
| 2023-09-15 | 16.50 | $69.43 | 840000 |
| 2023-09-14 | 16.38 | $70.35 | 273540 |
| 2023-09-13 | 16.34 | $68.75 | 258014 |
| 2023-09-12 | 15.88 | $69.19 | 217102 |
| 2023-09-11 | 15.55 | $69.44 | 296735 |
| 2023-09-08 | 15.28 | $70.12 | 207641 |
| 2023-09-07 | 15.27 | $70.25 | 291600 |
| 2023-09-06 | 15.26 | $72.36 | 264806 |
| 2023-09-05 | 15.68 | $72.12 | 400400 |
| 2023-09-01 | 16.34 | $74.12 | 230200 |
| 2023-08-31 | 16.82 | $72.46 | 309602 |
| 2023-08-30 | 17.63 | $72.77 | 383727 |
| 2023-08-29 | 18.42 | $71.86 | 221100 |
| 2023-08-28 | 18.79 | $70.31 | 190600 |
| 2023-08-25 | 18.57 | $69.46 | 176900 |
| 2023-08-24 | 18.08 | $69.24 | 223830 |
| 2023-08-23 | 17.33 | $69.45 | 172223 |
| 2023-08-22 | 16.69 | $69.46 | 183500 |
| 2023-08-21 | 16.02 | $69.16 | 328800 |
| 2023-08-18 | 15.30 | $70.13 | 306825 |
| 2023-08-17 | 14.59 | $69.69 | 353748 |
| 2023-08-16 | 13.79 | $68.52 | 272328 |
| 2023-08-15 | 12.93 | $69.72 | 202000 |
| 2023-08-14 | 12.31 | $71.34 | 285600 |
| 2023-08-11 | 11.98 | $71.47 | 296000 |
| 2023-08-10 | 11.64 | $71.12 | 309300 |
| 2023-08-09 | 10.95 | $70.28 | 258400 |
| 2023-08-08 | 10.03 | $70.57 | 565204 |
| 2023-08-07 | 8.98 | $69.34 | 328544 |
| 2023-08-04 | 9.05 | $69.28 | 262513 |
| 2023-08-03 | 9.30 | $69.48 | 320600 |
| 2023-08-02 | 9.35 | $69.88 | 266300 |
| 2023-08-01 | 9.43 | $70.60 | 256900 |
| 2023-07-31 | 9.79 | $71.00 | 384239 |
| 2023-07-28 | 10.16 | $70.09 | 366300 |
| 2023-07-27 | 10.55 | $70.36 | 396700 |
| 2023-07-26 | 10.97 | $69.79 | 214644 |
| 2023-07-25 | 11.23 | $69.82 | 292735 |
| 2023-07-24 | 11.36 | $68.17 | 238300 |
| 2023-07-21 | 11.49 | $69.34 | 226817 |
| 2023-07-20 | 11.87 | $69.18 | 253815 |
| 2023-07-19 | 12.33 | $69.52 | 176109 |
| 2023-07-18 | 12.88 | $69.58 | 262600 |
| 2023-07-17 | 13.42 | $68.58 | 177328 |
| 2023-07-14 | 13.78 | $68.05 | 211600 |
| 2023-07-13 | 14.16 | $69.70 | 221809 |
| 2023-07-12 | 14.86 | $69.23 | 334900 |
| 2023-07-11 | 15.61 | $68.42 | 291743 |
| 2023-07-10 | 16.14 | $67.56 | 235400 |
| 2023-07-07 | 16.50 | $67.22 | 219200 |
| 2023-07-06 | 16.86 | $65.61 | 260300 |
| 2023-07-05 | 16.60 | $66.31 | 242250 |
| 2023-07-03 | 16.66 | $67.69 | 101737 |
| 2023-06-30 | 16.83 | $66.89 | 443300 |
| 2023-06-29 | 16.86 | $66.14 | 368045 |
| 2023-06-28 | 16.53 | $64.86 | 300444 |
| 2023-06-27 | 15.80 | $65.00 | 409243 |
| 2023-06-26 | 15.04 | $64.56 | 298900 |
| 2023-06-23 | 14.10 | $63.92 | 578100 |
| 2023-06-22 | 13.11 | $65.65 | 376345 |
| 2023-06-21 | 12.30 | $66.40 | 451644 |
| 2023-06-20 | 11.53 | $66.79 | 611616 |
| 2023-06-16 | 10.85 | $68.55 | 1.6M |
| 2023-06-15 | 10.13 | $74.62 | 366143 |
| 2023-06-14 | 10.63 | $73.92 | 189700 |
| 2023-06-13 | 11.04 | $75.06 | 266100 |
| 2023-06-12 | 11.42 | $73.36 | 327818 |
| 2023-06-09 | 11.85 | $73.40 | 219300 |
| 2023-06-08 | 12.34 | $74.68 | 179600 |
| 2023-06-07 | 12.87 | $75.74 | 374513 |
| 2023-06-06 | 13.38 | $73.68 | 506900 |
| 2023-06-05 | 14.01 | $73.69 | 325451 |
| 2023-06-02 | 14.27 | $74.68 | 274924 |
| 2023-06-01 | 14.59 | $70.20 | 408040 |
| 2023-05-31 | 14.84 | $68.48 | 547500 |
| 2023-05-30 | 14.87 | $70.31 | 199700 |
| 2023-05-26 | 15.60 | $71.09 | 221036 |
| 2023-05-25 | 16.09 | $69.75 | 208335 |
| 2023-05-24 | 16.29 | $70.04 | 371900 |
| 2023-05-23 | 16.67 | $71.26 | 370510 |
| 2023-05-22 | 17.44 | $72.21 | 328100 |
| 2023-05-19 | 17.96 | $70.91 | 381400 |
| 2023-05-18 | 18.09 | $70.23 | 303036 |
| 2023-05-17 | 18.03 | $69.06 | 292500 |
| 2023-05-16 | 17.74 | $68.39 | 298900 |
| 2023-05-15 | 17.30 | $69.29 | 199627 |
| 2023-05-12 | 17.04 | $69.11 | 324000 |
| 2023-05-11 | 16.67 | $68.93 | 318300 |
| 2023-05-10 | 16.05 | $68.86 | 453005 |
| 2023-05-09 | 15.40 | $68.10 | 534040 |
| 2023-05-08 | 14.71 | $70.55 | 261913 |
| 2023-05-05 | 14.93 | $71.32 | 289300 |
| 2023-05-04 | 14.72 | $69.00 | 415243 |
| 2023-05-03 | 13.49 | $68.46 | 337411 |
| 2023-05-02 | 12.57 | $68.96 | 341027 |
| 2023-05-01 | 11.57 | $70.92 | 204801 |
| 2023-04-28 | 11.35 | $71.76 | 348112 |
| 2023-04-27 | 11.02 | $70.65 | 266406 |
| 2023-04-26 | 10.48 | $70.72 | 249823 |
| 2023-04-25 | 9.85 | $71.31 | 307810 |
| 2023-04-24 | 9.51 | $74.73 | 157700 |
| 2023-04-21 | 9.95 | $73.90 | 260448 |
| 2023-04-20 | 10.38 | $74.52 | 213638 |
| 2023-04-19 | 10.85 | $74.92 | 160100 |
| 2023-04-18 | 11.28 | $74.94 | 151511 |
| 2023-04-17 | 11.72 | $74.89 | 203400 |
| 2023-04-14 | 12.32 | $75.10 | 248432 |
| 2023-04-13 | 12.94 | $76.45 | 218136 |
| 2023-04-12 | 13.44 | $74.60 | 249638 |
| 2023-04-11 | 13.73 | $74.45 | 233600 |
| 2023-04-10 | 13.99 | $74.56 | 255200 |
| 2023-04-06 | 14.17 | $73.69 | 210123 |
| 2023-04-05 | 14.26 | $74.61 | 244900 |
| 2023-04-04 | 14.49 | $75.47 | 394100 |
| 2023-04-03 | 14.88 | $76.74 | 287800 |
| 2023-03-31 | 15.54 | $76.64 | 329922 |
| 2023-03-30 | 16.01 | $76.04 | 173428 |
| 2023-03-29 | 16.44 | $75.74 | 153206 |
| 2023-03-28 | 16.69 | $75.19 | 160027 |
| 2023-03-27 | 16.82 | $74.70 | 248404 |
| 2023-03-24 | 16.88 | $73.34 | 201755 |
| 2023-03-23 | 16.47 | $72.46 | 199600 |
| 2023-03-22 | 16.18 | $72.99 | 279573 |
| 2023-03-21 | 16.08 | $75.56 | 411326 |
| 2023-03-20 | 16.27 | $73.46 | 222400 |
| 2023-03-17 | 16.05 | $71.77 | 555800 |
| 2023-03-16 | 15.63 | $74.13 | 240300 |
| 2023-03-15 | 15.19 | $72.61 | 414229 |
| 2023-03-14 | 14.85 | $75.82 | 477500 |
| 2023-03-13 | 15.05 | $73.59 | 457200 |
| 2023-03-10 | 14.87 | $74.31 | 291000 |
| 2023-03-09 | 14.95 | $76.63 | 257700 |
| 2023-03-08 | 15.69 | $79.29 | 163700 |
| 2023-03-07 | 15.96 | $79.28 | 213800 |
| 2023-03-06 | 16.22 | $81.59 | 303936 |
| 2023-03-03 | 15.75 | $83.66 | 285801 |
| 2023-03-02 | 15.09 | $82.05 | 246628 |
| 2023-03-01 | 14.70 | $81.29 | 260900 |
| 2023-02-28 | 14.45 | $79.53 | 336420 |
| 2023-02-27 | 14.30 | $79.31 | 208800 |
| 2023-02-24 | 14.33 | $78.71 | 294635 |
| 2023-02-23 | 14.63 | $78.12 | 270800 |
| 2023-02-22 | 14.66 | $77.77 | 275200 |
| 2023-02-21 | 14.81 | $77.28 | 347244 |
| 2023-02-17 | 14.97 | $79.93 | 419654 |
| 2023-02-16 | 14.37 | $79.72 | 419712 |
| 2023-02-15 | 13.91 | $79.19 | 394000 |
| 2023-02-14 | 13.64 | $78.56 | 415538 |
| 2023-02-13 | 13.42 | $78.75 | 477220 |
| 2023-02-10 | 13.32 | $74.03 | 499100 |
| 2023-02-09 | 13.91 | $72.68 | 336331 |
| 2023-02-08 | 14.39 | $73.26 | 318300 |
| 2023-02-07 | 14.53 | $74.54 | 363500 |
| 2023-02-06 | 14.57 | $74.70 | 247508 |
| 2023-02-03 | 14.45 | $75.96 | 414800 |
| 2023-02-02 | 13.61 | $77.36 | 308600 |
| 2023-02-01 | 12.78 | $76.69 | 261600 |
| 2023-01-31 | 11.94 | $75.33 | 309523 |
| 2023-01-30 | 11.48 | $73.30 | 268921 |
| 2023-01-27 | 11.17 | $74.07 | 297239 |
| 2023-01-26 | 10.72 | $74.98 | 162028 |
| 2023-01-25 | 10.30 | $73.96 | 245806 |
| 2023-01-24 | 10.04 | $73.51 | 120848 |
| 2023-01-23 | 9.86 | $73.16 | 199300 |
| 2023-01-20 | 9.74 | $72.33 | 274943 |
| 2023-01-19 | 9.83 | $70.24 | 323800 |
| 2023-01-18 | 10.31 | $70.82 | 268646 |
| 2023-01-17 | 10.26 | $72.00 | 182700 |
| 2023-01-13 | 10.42 | $72.52 | 231522 |
| 2023-01-12 | 10.57 | $72.81 | 277700 |
| 2023-01-11 | 10.74 | $71.46 | 372109 |
| 2023-01-10 | 11.17 | $70.48 | 251534 |
| 2023-01-09 | 11.59 | $69.72 | 320400 |
| 2023-01-06 | 11.90 | $69.88 | 275222 |
| 2023-01-05 | 12.49 | $66.54 | 344513 |
| 2023-01-04 | 12.38 | $67.39 | 342423 |
| 2023-01-03 | 12.25 | $65.68 | 271716 |
| 2022-12-30 | 12.12 | $66.84 | 199613 |
| 2022-12-29 | 11.69 | $67.21 | 182807 |
| 2022-12-28 | 11.41 | $66.15 | 233800 |
| 2022-12-27 | 11.07 | $67.21 | 233136 |
| 2022-12-23 | 10.82 | $67.25 | 163300 |
| 2022-12-22 | 10.40 | $66.57 | 246542 |
| 2022-12-21 | 9.95 | $68.52 | 294832 |
| 2022-12-20 | 9.80 | $67.24 | 270902 |
| 2022-12-19 | 9.29 | $66.29 | 251036 |
| 2022-12-16 | 8.76 | $67.02 | 1.4M |
| 2022-12-15 | 8.20 | $68.43 | 446400 |
| 2022-12-14 | 7.98 | $71.23 | 535610 |
| 2022-12-13 | 8.25 | $72.93 | 559726 |
| 2022-12-12 | 8.54 | $70.93 | 418900 |
| 2022-12-09 | 8.49 | $71.29 | 290600 |
| 2022-12-08 | 8.73 | $72.29 | 238500 |
| 2022-12-07 | 8.86 | $71.44 | 278000 |
| 2022-12-06 | 8.86 | $71.44 | 281911 |
| 2022-12-05 | 8.87 | $73.35 | 241200 |
| 2022-12-02 | 9.26 | $75.02 | 204729 |
| 2022-12-01 | 9.68 | $73.95 | 215000 |
| 2022-11-30 | 9.94 | $73.62 | 323537 |
| 2022-11-29 | 10.43 | $72.91 | 218100 |
| 2022-11-28 | 10.74 | $72.27 | 307725 |
| 2022-11-25 | 11.07 | $74.57 | 112600 |
| 2022-11-23 | 11.12 | $73.80 | 229138 |
| 2022-11-22 | 11.28 | $73.68 | 454506 |
| 2022-11-21 | 11.48 | $71.51 | 284123 |
| 2022-11-18 | 11.99 | $72.23 | 288500 |
| 2022-11-17 | 12.54 | $70.65 | 311700 |
| 2022-11-16 | 12.94 | $71.54 | 530948 |
| 2022-11-15 | 13.49 | $72.75 | 315400 |
| 2022-11-14 | 13.89 | $72.92 | 332139 |
| 2022-11-11 | 14.25 | $73.84 | 423700 |
| 2022-11-10 | 14.55 | $72.72 | 382300 |
| 2022-11-09 | 15.16 | $65.32 | 502200 |
| 2022-11-08 | 15.28 | $70.07 | 515119 |
| 2022-11-07 | 16.07 | $76.56 | 455022 |
| 2022-11-04 | 15.78 | $75.40 | 345311 |
| 2022-11-03 | 15.66 | $70.99 | 237600 |
| 2022-11-02 | 16.30 | $71.44 | 295500 |
| 2022-11-01 | 16.43 | $73.29 | 255730 |
| 2022-10-31 | 16.07 | $73.48 | 290600 |
| 2022-10-28 | 15.95 | $72.79 | 242428 |
| 2022-10-27 | 15.90 | $72.40 | 246500 |
| 2022-10-26 | 15.61 | $72.01 | 205821 |
| 2022-10-25 | 15.35 | $71.59 | 237001 |
| 2022-10-24 | 15.37 | $69.77 | 206700 |
| 2022-10-21 | 15.75 | $69.74 | 300800 |
| 2022-10-20 | 16.25 | $67.04 | 294000 |
| 2022-10-19 | 16.87 | $67.39 | 360113 |
| 2022-10-18 | 17.68 | $68.83 | 308500 |
| 2022-10-17 | 18.37 | $66.23 | 376913 |
| 2022-10-14 | 18.71 | $63.40 | 232200 |
| 2022-10-13 | 18.92 | $64.70 | 322900 |
| 2022-10-12 | 18.91 | $62.40 | 320800 |
| 2022-10-11 | 18.34 | $62.73 | 276600 |
| 2022-10-10 | 17.74 | $64.09 | 312335 |
| 2022-10-07 | 17.24 | $62.63 | 442100 |
| 2022-10-06 | 16.58 | $64.36 | 444900 |
| 2022-10-05 | 16.23 | $65.49 | 611141 |
| 2022-10-04 | 16.01 | $66.87 | 629800 |
| 2022-10-03 | 16.07 | $66.10 | 328800 |
| 2022-09-30 | 15.72 | $63.89 | 284403 |
| 2022-09-29 | 14.96 | $63.93 | 399643 |
| 2022-09-28 | 14.02 | $65.66 | 531212 |
| 2022-09-27 | 13.16 | $63.57 | 641226 |
| 2022-09-26 | 12.25 | $65.30 | 297103 |
| 2022-09-23 | 11.63 | $65.64 | 336900 |
| 2022-09-22 | 10.83 | $68.13 | 284422 |
| 2022-09-21 | 10.52 | $68.87 | 242700 |
| 2022-09-20 | 10.34 | $69.69 | 302230 |
| 2022-09-19 | 10.05 | $72.42 | 332627 |
| 2022-09-16 | 9.76 | $69.70 | 1.5M |
| 2022-09-15 | 9.31 | $73.04 | 512900 |
| 2022-09-14 | 9.64 | $73.55 | 578300 |
| 2022-09-13 | 10.10 | $73.16 | 538545 |
| 2022-09-12 | 10.56 | $74.91 | 227300 |
| 2022-09-09 | 10.68 | $73.26 | 269800 |
| 2022-09-08 | 11.20 | $71.20 | 220300 |
| 2022-09-07 | 11.30 | $70.68 | 289726 |
| 2022-09-06 | 11.31 | $69.23 | 245500 |
| 2022-09-02 | 11.30 | $69.84 | 189000 |
| 2022-09-01 | 11.40 | $70.54 | 315306 |
| 2022-08-31 | 11.24 | $71.97 | 203100 |
| 2022-08-30 | 11.71 | $73.02 | 223300 |
| 2022-08-29 | 12.24 | $74.98 | 248538 |
| 2022-08-26 | 12.69 | $74.95 | 195500 |
| 2022-08-25 | 12.78 | $77.46 | 281100 |
| 2022-08-24 | 12.83 | $74.91 | 252000 |
| 2022-08-23 | 13.40 | $74.30 | 353736 |
| 2022-08-22 | 14.06 | $71.85 | 353702 |
| 2022-08-19 | 14.44 | $74.96 | 305521 |
| 2022-08-18 | 14.77 | $77.33 | 335900 |
| 2022-08-17 | 14.64 | $76.72 | 260746 |
| 2022-08-16 | 14.50 | $78.17 | 278000 |
| 2022-08-15 | 14.12 | $76.75 | 272433 |
| 2022-08-12 | 13.97 | $76.27 | 270134 |
| 2022-08-11 | 13.90 | $74.45 | 338500 |
| 2022-08-10 | 14.03 | $72.50 | 311816 |
| 2022-08-09 | 14.60 | $70.28 | 552700 |
| 2022-08-08 | 15.21 | $72.74 | 457724 |
| 2022-08-05 | 15.28 | $71.95 | 284541 |
| 2022-08-04 | 15.40 | $73.05 | 209000 |
| 2022-08-03 | 15.14 | $73.58 | 233400 |
| 2022-08-02 | 14.87 | $72.92 | 216010 |
| 2022-08-01 | 14.53 | $74.48 | 281900 |
| 2022-07-29 | 14.06 | $74.26 | 403600 |
| 2022-07-28 | 13.50 | $73.04 | 336933 |
| 2022-07-27 | 13.21 | $71.50 | 300000 |
| 2022-07-26 | 13.17 | $69.92 | 189200 |
| 2022-07-25 | 13.26 | $71.28 | 299031 |
| 2022-07-22 | 13.36 | $69.69 | 452343 |
| 2022-07-21 | 13.56 | $69.93 | 345720 |
| 2022-07-20 | 13.98 | $68.35 | 390139 |
| 2022-07-19 | 14.71 | $67.41 | 271028 |
| 2022-07-18 | 15.33 | $64.35 | 282700 |
| 2022-07-15 | 15.57 | $64.42 | 255110 |
| 2022-07-14 | 15.75 | $63.34 | 262708 |
| 2022-07-13 | 15.59 | $64.96 | 197800 |
| 2022-07-12 | 15.89 | $65.34 | 175104 |
| 2022-07-11 | 16.25 | $65.26 | 171820 |
| 2022-07-08 | 16.74 | $65.92 | 296400 |
| 2022-07-07 | 17.25 | $65.71 | 280800 |
| 2022-07-06 | 17.74 | $63.41 | 335013 |
| 2022-07-05 | 17.82 | $63.17 | 276814 |
| 2022-07-01 | 17.70 | $64.67 | 380503 |
| 2022-06-30 | 17.69 | $63.79 | 401000 |
| 2022-06-29 | 17.48 | $63.71 | 309300 |
| 2022-06-28 | 17.37 | $64.86 | 382700 |
| 2022-06-27 | 17.54 | $65.75 | 314312 |
| 2022-06-24 | 17.59 | $65.14 | 901721 |
| 2022-06-23 | 17.41 | $60.56 | 416717 |
| 2022-06-22 | 16.58 | $62.27 | 364631 |
| 2022-06-21 | 15.74 | $62.80 | 372628 |
| 2022-06-17 | 15.04 | $61.51 | 755100 |
| 2022-06-16 | 14.00 | $61.05 | 441828 |
| 2022-06-15 | 12.97 | $67.60 | 304000 |
| 2022-06-14 | 12.72 | $67.27 | 450513 |
| 2022-06-13 | 12.48 | $68.73 | 805215 |
| 2022-06-10 | 12.40 | $72.81 | 627300 |
| 2022-06-09 | 13.02 | $74.33 | 295000 |
| 2022-06-08 | 13.18 | $75.87 | 388620 |
| 2022-06-07 | 12.99 | $77.58 | 489565 |
| 2022-06-06 | 12.57 | $78.03 | 666443 |
| 2022-06-03 | 12.13 | $75.69 | 351204 |
| 2022-06-02 | 11.79 | $77.99 | 664835 |
| 2022-06-01 | 11.44 | $74.11 | 409831 |
| 2022-05-31 | 11.38 | $75.61 | 828322 |
| 2022-05-27 | 10.53 | $77.14 | 583984 |
| 2022-05-26 | 9.84 | $72.39 | 424300 |
| 2022-05-25 | 9.89 | $70.71 | 258830 |
| 2022-05-24 | 10.31 | $69.73 | 340226 |
| 2022-05-23 | 10.66 | $70.03 | 269926 |
| 2022-05-20 | 11.06 | $69.24 | 272713 |
| 2022-05-19 | 11.49 | $69.75 | 534400 |
| 2022-05-18 | 11.52 | $70.58 | 383933 |
| 2022-05-17 | 11.30 | $72.28 | 292300 |
| 2022-05-16 | 11.13 | $68.81 | 492332 |
| 2022-05-13 | 11.35 | $67.76 | 319948 |
| 2022-05-12 | 11.78 | $65.36 | 303800 |
| 2022-05-11 | 11.66 | $65.08 | 378400 |
| 2022-05-10 | 11.65 | $64.57 | 470000 |
| 2022-05-09 | 11.54 | $65.71 | 448200 |
| 2022-05-06 | 11.82 | $66.96 | 351900 |
| 2022-05-05 | 12.37 | $68.68 | 501600 |
| 2022-05-04 | 12.74 | $70.77 | 748700 |
| 2022-05-03 | 12.80 | $69.55 | 778729 |
| 2022-05-02 | 13.24 | $66.27 | 505000 |
| 2022-04-29 | 13.37 | $65.85 | 388800 |
| 2022-04-28 | 13.67 | $66.57 | 304416 |
| 2022-04-27 | 13.79 | $66.02 | 479725 |
| 2022-04-26 | 14.09 | $65.80 | 498600 |
| 2022-04-25 | 14.40 | $66.73 | 664000 |
| 2022-04-22 | 14.74 | $67.65 | 322817 |
| 2022-04-21 | 15.23 | $70.25 | 375227 |
| 2022-04-20 | 15.07 | $70.75 | 281464 |
| 2022-04-19 | 15.28 | $69.26 | 253910 |
| 2022-04-18 | 16.04 | $67.42 | 382100 |
| 2022-04-14 | 16.43 | $67.11 | 335302 |
| 2022-04-13 | 16.85 | $67.31 | 273000 |
| 2022-04-12 | 17.06 | $65.82 | 308330 |
| 2022-04-11 | 17.27 | $65.70 | 375100 |
| 2022-04-08 | 17.16 | $65.35 | 407804 |
| 2022-04-07 | 17.13 | $64.85 | 752926 |
| 2022-04-06 | 16.85 | $64.79 | 410300 |
| 2022-04-05 | 16.71 | $66.08 | 558000 |
| 2022-04-04 | 16.92 | $68.07 | 416200 |
| 2022-04-01 | 17.14 | $68.04 | 530937 |
| 2022-03-31 | 17.49 | $68.41 | 515500 |
| 2022-03-30 | 18.17 | $70.07 | 256041 |
| 2022-03-29 | 18.94 | $71.11 | 402045 |
| 2022-03-28 | 19.51 | $70.90 | 306900 |
| 2022-03-25 | 20.41 | $70.24 | 270121 |
| 2022-03-24 | 21.18 | $69.31 | 232200 |
| 2022-03-23 | 22.18 | $69.07 | 296200 |
| 2022-03-22 | 23.24 | $69.50 | 729200 |
| 2022-03-21 | 24.35 | $70.85 | 451231 |
| 2022-03-18 | 24.84 | $70.77 | 694129 |
| 2022-03-17 | 25.67 | $70.83 | 329039 |
| 2022-03-16 | 26.28 | $70.80 | 589508 |
| 2022-03-15 | 26.92 | $69.90 | 323539 |
| 2022-03-14 | 27.71 | $70.69 | 333200 |
| 2022-03-11 | 28.19 | $70.14 | 546336 |
| 2022-03-10 | 28.71 | $71.76 | 492600 |
| 2022-03-09 | 29.58 | $71.02 | 441419 |
| 2022-03-08 | 30.58 | $68.76 | 509935 |
| 2022-03-07 | 32.00 | $67.99 | 482000 |
| 2022-03-04 | 33.48 | $71.89 | 385700 |
| 2022-03-03 | 34.21 | $72.67 | 624700 |
| 2022-03-02 | 34.68 | $73.23 | 441540 |
| 2022-03-01 | 34.99 | $72.00 | 543613 |
| 2022-02-28 | 35.38 | $73.16 | 647400 |
| 2022-02-25 | 35.09 | $74.07 | 432900 |
| 2022-02-24 | 34.80 | $72.10 | 555700 |
| 2022-02-23 | 34.77 | $71.97 | 549800 |
| 2022-02-22 | 34.00 | $72.62 | 468000 |
| 2022-02-18 | 33.04 | $74.10 | 524500 |
| 2022-02-17 | 31.47 | $73.71 | 484400 |
| 2022-02-16 | 29.88 | $74.51 | 691552 |
| 2022-02-15 | 28.20 | $72.75 | 597400 |
| 2022-02-14 | 26.59 | $69.72 | 529232 |
| 2022-02-11 | 25.26 | $69.41 | 630500 |
| 2022-02-10 | 23.71 | $70.10 | 1.5M |
| 2022-02-09 | 22.08 | $69.26 | 783127 |
| 2022-02-08 | 20.51 | $68.22 | 990414 |
| 2022-02-07 | 19.02 | $63.81 | 629000 |
| 2022-02-04 | 18.05 | $62.45 | 440200 |
| 2022-02-03 | 17.25 | $62.13 | 493000 |
| 2022-02-02 | 16.30 | $63.50 | 993340 |
| 2022-02-01 | 15.36 | $62.19 | 1.2M |
| 2022-01-31 | 14.64 | $54.99 | 439613 |
| 2022-01-28 | 14.93 | $55.62 | 473300 |
| 2022-01-27 | 15.24 | $54.25 | 251900 |
| 2022-01-26 | 15.71 | $54.70 | 323500 |
| 2022-01-25 | 16.33 | $55.50 | 373935 |
| 2022-01-24 | 16.69 | $55.82 | 441649 |
| 2022-01-21 | 17.10 | $55.63 | 307232 |
| 2022-01-20 | 17.87 | $56.41 | 225833 |
| 2022-01-19 | 18.35 | $58.08 | 275400 |
| 2022-01-18 | 18.07 | $60.04 | 374200 |
| 2022-01-14 | 17.51 | $61.06 | 254139 |
| 2022-01-13 | 16.52 | $59.87 | 329800 |
| 2022-01-12 | 15.82 | $58.84 | 302918 |
| 2022-01-11 | 15.15 | $58.80 | 231627 |
| 2022-01-10 | 14.71 | $58.20 | 375800 |
| 2022-01-07 | 14.31 | $58.51 | 360800 |
| 2022-01-06 | 13.89 | $57.99 | 315800 |
| 2022-01-05 | 13.50 | $57.98 | 377732 |
| 2022-01-04 | 13.07 | $58.47 | 338709 |
| 2022-01-03 | 12.96 | $57.10 | 266200 |
| 2021-12-31 | 13.27 | $56.20 | 193450 |
| 2021-12-30 | 13.89 | $55.50 | 138105 |
| 2021-12-29 | 14.58 | $55.94 | 124746 |
| 2021-12-28 | 15.31 | $55.58 | 191600 |
| 2021-12-27 | 16.11 | $55.56 | 164500 |
| 2021-12-23 | 16.79 | $54.58 | 160029 |
| 2021-12-22 | 17.27 | $54.07 | 195300 |
| 2021-12-21 | 17.56 | $53.50 | 184700 |
| 2021-12-20 | 17.58 | $51.91 | 293135 |
| 2021-12-17 | 17.32 | $53.76 | 594386 |
| 2021-12-16 | 17.78 | $54.99 | 343200 |
| 2021-12-15 | 18.64 | $55.68 | 307000 |
| 2021-12-14 | 19.19 | $55.08 | 419607 |
| 2021-12-13 | 19.87 | $54.78 | 315513 |
| 2021-12-10 | 20.59 | $56.15 | 241817 |
| 2021-12-09 | 21.65 | $55.80 | 253400 |
| 2021-12-08 | 22.77 | $56.40 | 229501 |
| 2021-12-07 | 23.83 | $56.06 | 315000 |
| 2021-12-06 | 24.92 | $56.00 | 312400 |
| 2021-12-03 | 26.18 | $55.46 | 582535 |
| 2021-12-02 | 27.49 | $53.48 | 249400 |
| 2021-12-01 | 27.96 | $50.97 | 356700 |
| 2021-11-30 | 28.46 | $52.48 | 351146 |
| 2021-11-29 | 29.30 | $54.39 | 311130 |
| 2021-11-26 | 30.81 | $55.83 | 303017 |
| 2021-11-24 | 32.27 | $58.34 | 221501 |
| 2021-11-23 | 32.54 | $59.66 | 571324 |
| 2021-11-22 | 32.31 | $59.68 | 355728 |
| 2021-11-19 | 31.73 | $59.26 | 307010 |
| 2021-11-18 | 31.34 | $58.89 | 289600 |
| 2021-11-17 | 31.12 | $58.32 | 321736 |
| 2021-11-16 | 30.99 | $58.00 | 358227 |
| 2021-11-15 | 30.45 | $58.38 | 304508 |
| 2021-11-12 | 30.01 | $58.27 | 252940 |
| 2021-11-11 | 29.64 | $58.05 | 311031 |
| 2021-11-10 | 29.25 | $57.12 | 417100 |
| 2021-11-09 | 29.12 | $57.53 | 451700 |
| 2021-11-08 | 28.92 | $59.07 | 341212 |
| 2021-11-05 | 27.93 | $58.28 | 220515 |
| 2021-11-04 | 27.16 | $56.01 | 257000 |
| 2021-11-03 | 26.64 | $56.77 | 243700 |
| 2021-11-02 | 26.10 | $55.61 | 185608 |
| 2021-11-01 | 25.98 | $54.53 | 174313 |
| 2021-10-29 | 26.08 | $53.35 | 225010 |
| 2021-10-28 | 26.70 | $53.50 | 114001 |
| 2021-10-27 | 27.35 | $52.36 | 150000 |
| 2021-10-26 | 28.04 | $54.26 | 160426 |
| 2021-10-25 | 27.86 | $54.42 | 156413 |
| 2021-10-22 | 27.68 | $53.69 | 180549 |
| 2021-10-21 | 27.54 | $53.79 | 182208 |
| 2021-10-20 | 27.59 | $53.83 | 146500 |
| 2021-10-19 | 27.64 | $53.27 | 198343 |
| 2021-10-18 | 27.69 | $53.30 | 170900 |
| 2021-10-15 | 27.84 | $53.11 | 276400 |
| 2021-10-14 | 27.70 | $52.83 | 204441 |
| 2021-10-13 | 27.81 | $51.50 | 202044 |
| 2021-10-12 | 28.15 | $51.80 | 176818 |
| 2021-10-11 | 28.28 | $51.78 | 130335 |
| 2021-10-08 | 28.26 | $51.77 | 143400 |
| 2021-10-07 | 28.38 | $52.34 | 283600 |
| 2021-10-06 | 28.50 | $50.96 | 224900 |
| 2021-10-05 | 29.16 | $51.38 | 276346 |
| 2021-10-04 | 29.44 | $51.21 | 219234 |
| 2021-10-01 | 29.65 | $51.69 | 282600 |
| 2021-09-30 | 29.94 | $50.12 | 307636 |
| 2021-09-29 | 30.29 | $51.47 | 277100 |
| 2021-09-28 | 30.73 | $50.75 | 157600 |
| 2021-09-27 | 31.00 | $51.35 | 193500 |
| 2021-09-24 | 31.30 | $50.05 | 146400 |
| 2021-09-23 | 31.91 | $50.25 | 207015 |
| 2021-09-22 | 32.57 | $48.56 | 230747 |
| 2021-09-21 | 33.55 | $48.11 | 203415 |
| 2021-09-20 | 34.64 | $48.63 | 313900 |
| 2021-09-17 | 35.81 | $49.88 | 806900 |
| 2021-09-16 | 36.56 | $50.44 | 212536 |
| 2021-09-15 | 37.22 | $51.02 | 282901 |
| 2021-09-14 | 37.90 | $49.85 | 275200 |
| 2021-09-13 | 38.56 | $50.86 | 243910 |
| 2021-09-10 | 39.09 | $50.60 | 308035 |
| 2021-09-09 | 39.55 | $51.85 | 296900 |
| 2021-09-08 | 40.06 | $51.38 | 282000 |
| 2021-09-07 | 40.54 | $52.60 | 291300 |
| 2021-09-03 | 40.70 | $52.64 | 232600 |
| 2021-09-02 | 40.87 | $53.66 | 370609 |
| 2021-09-01 | 40.92 | $53.20 | 199100 |
| 2021-08-31 | 41.00 | $53.40 | 251527 |
| 2021-08-30 | 40.81 | $54.00 | 148535 |
| 2021-08-27 | 40.43 | $55.04 | 316497 |
| 2021-08-26 | 40.03 | $52.83 | 205800 |
| 2021-08-25 | 39.72 | $54.38 | 215300 |
| 2021-08-24 | 39.25 | $53.77 | 207100 |
| 2021-08-23 | 38.79 | $53.20 | 198300 |
| 2021-08-20 | 38.38 | $52.13 | 201000 |
| 2021-08-19 | 38.01 | $52.06 | 213700 |
| 2021-08-18 | 37.57 | $54.39 | 535044 |
| 2021-08-17 | 36.66 | $54.50 | 310623 |
| 2021-08-16 | 35.74 | $54.99 | 273102 |
| 2021-08-13 | 34.65 | $55.28 | 165600 |
| 2021-08-12 | 33.26 | $55.50 | 232339 |
| 2021-08-11 | 31.80 | $55.54 | 320533 |
| 2021-08-10 | 30.27 | $54.08 | 661100 |
| 2021-08-09 | 28.73 | $53.72 | 273341 |
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