Is AAON, Inc. (AAON) a Buy, Sell, or Hold?
Enter your email address below for free access to our AAON, Inc. (AAON) research center and poll results.
NASDAQ : AAON
AAON, Inc.
$111.42 USD
-$1.78 (-1.57%)
- Volume
- 1.48M
- Average Volume
- 1.14M
- Market Capitalization
- $9.13B
- P/E Ratio
- 76.84
- Dividend Yield
- 0.36%
- Price Target
- $119.00
- Year High
- $150.46
- Year Low
- $62.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.28
- Current Ratio
- $2.62
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
119.26
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.89
Average
72.26
Maximum
138.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 119.26 | $111.42 | 1.7M |
| 2026-07-16 | 120.35 | $113.20 | 1.1M |
| 2026-07-15 | 121.23 | $113.11 | 790100 |
| 2026-07-14 | 122.13 | $112.93 | 835384 |
| 2026-07-13 | 122.85 | $112.19 | 679807 |
| 2026-07-10 | 123.67 | $114.16 | 828500 |
| 2026-07-09 | 124.02 | $110.25 | 718300 |
| 2026-07-08 | 124.99 | $107.98 | 929489 |
| 2026-07-07 | 126.19 | $109.94 | 1.3M |
| 2026-07-06 | 127.32 | $109.35 | 865304 |
| 2026-07-02 | 129.04 | $107.62 | 1.4M |
| 2026-07-01 | 131.07 | $116.42 | 1.1M |
| 2026-06-30 | 132.43 | $126.86 | 946505 |
| 2026-06-29 | 133.02 | $125.71 | 696086 |
| 2026-06-26 | 133.74 | $126.78 | 1.5M |
| 2026-06-25 | 134.51 | $133.26 | 711100 |
| 2026-06-24 | 134.83 | $131.60 | 1.1M |
| 2026-06-23 | 135.30 | $129.45 | 727249 |
| 2026-06-22 | 135.56 | $136.16 | 540341 |
| 2026-06-18 | 135.37 | $136.72 | 1.3M |
| 2026-06-17 | 135.22 | $133.36 | 766820 |
| 2026-06-16 | 135.07 | $130.66 | 762539 |
| 2026-06-15 | 135.23 | $131.26 | 852143 |
| 2026-06-12 | 135.45 | $127.19 | 1.1M |
| 2026-06-11 | 136.09 | $128.64 | 943900 |
| 2026-06-10 | 136.42 | $121.12 | 950944 |
| 2026-06-09 | 137.05 | $129.66 | 1.2M |
| 2026-06-08 | 137.65 | $132.05 | 732918 |
| 2026-06-05 | 138.03 | $132.62 | 1.3M |
| 2026-06-04 | 137.86 | $143.65 | 1.0M |
| 2026-06-03 | 135.60 | $148.25 | 1.2M |
| 2026-06-02 | 132.87 | $143.50 | 1.2M |
| 2026-06-01 | 130.29 | $138.66 | 1.1M |
| 2026-05-29 | 128.03 | $140.20 | 1.0M |
| 2026-05-28 | 125.69 | $142.26 | 931302 |
| 2026-05-27 | 122.90 | $139.54 | 1.0M |
| 2026-05-26 | 120.33 | $141.12 | 1.2M |
| 2026-05-22 | 117.85 | $134.60 | 944171 |
| 2026-05-21 | 116.10 | $132.39 | 1.0M |
| 2026-05-20 | 114.42 | $133.76 | 885847 |
| 2026-05-19 | 112.57 | $130.27 | 1.1M |
| 2026-05-18 | 110.85 | $133.94 | 942076 |
| 2026-05-15 | 109.04 | $135.49 | 1.2M |
| 2026-05-14 | 106.97 | $140.00 | 1.0M |
| 2026-05-13 | 104.54 | $135.37 | 1.5M |
| 2026-05-12 | 102.40 | $133.66 | 1.8M |
| 2026-05-11 | 100.41 | $141.70 | 1.4M |
| 2026-05-08 | 98.00 | $139.66 | 1.9M |
| 2026-05-07 | 95.68 | $129.25 | 7.7M |
| 2026-05-06 | 93.76 | $98.30 | 2.1M |
| 2026-05-05 | 93.21 | $93.66 | 1.3M |
| 2026-05-04 | 92.57 | $91.90 | 514600 |
| 2026-05-01 | 92.04 | $93.59 | 491232 |
| 2026-04-30 | 91.43 | $93.31 | 710500 |
| 2026-04-29 | 90.94 | $86.47 | 568306 |
| 2026-04-28 | 90.76 | $88.08 | 782803 |
| 2026-04-27 | 90.26 | $91.64 | 1.6M |
| 2026-04-24 | 89.76 | $99.59 | 933300 |
| 2026-04-23 | 88.95 | $98.71 | 623503 |
| 2026-04-22 | 88.40 | $96.86 | 669544 |
| 2026-04-21 | 87.76 | $95.74 | 640711 |
| 2026-04-20 | 86.99 | $97.90 | 623854 |
| 2026-04-17 | 86.09 | $93.98 | 2.1M |
| 2026-04-16 | 85.40 | $91.48 | 780333 |
| 2026-04-15 | 84.75 | $92.60 | 1.4M |
| 2026-04-14 | 84.09 | $93.81 | 789400 |
| 2026-04-13 | 83.48 | $93.54 | 585452 |
| 2026-04-10 | 83.00 | $93.17 | 484838 |
| 2026-04-09 | 82.69 | $90.77 | 561132 |
| 2026-04-08 | 82.73 | $87.37 | 838008 |
| 2026-04-07 | 82.89 | $80.88 | 497300 |
| 2026-04-06 | 83.36 | $81.25 | 642200 |
| 2026-04-02 | 83.72 | $81.36 | 630300 |
| 2026-04-01 | 84.27 | $83.65 | 725473 |
| 2026-03-31 | 84.88 | $82.75 | 914172 |
| 2026-03-30 | 85.51 | $78.22 | 691826 |
| 2026-03-27 | 86.84 | $81.48 | 548941 |
| 2026-03-26 | 87.83 | $83.40 | 716213 |
| 2026-03-25 | 88.60 | $87.83 | 913800 |
| 2026-03-24 | 89.16 | $84.01 | 646500 |
| 2026-03-23 | 90.01 | $80.29 | 653850 |
| 2026-03-20 | 91.05 | $80.01 | 957900 |
| 2026-03-19 | 92.16 | $80.05 | 889041 |
| 2026-03-18 | 93.21 | $78.55 | 882040 |
| 2026-03-17 | 94.40 | $79.50 | 1.2M |
| 2026-03-16 | 95.56 | $81.56 | 821300 |
| 2026-03-13 | 96.54 | $83.90 | 769146 |
| 2026-03-12 | 97.42 | $87.06 | 762100 |
| 2026-03-11 | 98.20 | $91.51 | 597151 |
| 2026-03-10 | 98.58 | $90.54 | 613580 |
| 2026-03-09 | 98.99 | $90.33 | 825027 |
| 2026-03-06 | 99.30 | $88.33 | 673500 |
| 2026-03-05 | 99.53 | $92.40 | 1.4M |
| 2026-03-04 | 99.67 | $95.97 | 915009 |
| 2026-03-03 | 99.54 | $95.33 | 1.7M |
| 2026-03-02 | 99.28 | $104.73 | 1.7M |
| 2026-02-27 | 98.59 | $101.20 | 1.3M |
| 2026-02-26 | 98.20 | $98.89 | 1.1M |
| 2026-02-25 | 97.81 | $99.05 | 1.1M |
| 2026-02-24 | 97.46 | $100.95 | 602616 |
| 2026-02-23 | 97.08 | $101.10 | 451543 |
| 2026-02-20 | 96.75 | $102.30 | 519140 |
| 2026-02-19 | 96.46 | $101.02 | 599600 |
| 2026-02-18 | 96.19 | $102.28 | 1.0M |
| 2026-02-17 | 95.67 | $102.78 | 612500 |
| 2026-02-13 | 95.23 | $101.04 | 1.1M |
| 2026-02-12 | 94.68 | $101.61 | 792900 |
| 2026-02-11 | 93.99 | $102.72 | 1.5M |
| 2026-02-10 | 93.08 | $99.03 | 620612 |
| 2026-02-09 | 92.40 | $98.81 | 761107 |
| 2026-02-06 | 91.63 | $96.43 | 1.2M |
| 2026-02-05 | 90.79 | $92.89 | 874574 |
| 2026-02-04 | 90.03 | $95.24 | 1.2M |
| 2026-02-03 | 89.35 | $93.37 | 1.1M |
| 2026-02-02 | 88.76 | $90.08 | 1.2M |
| 2026-01-30 | 88.21 | $91.06 | 1.0M |
| 2026-01-29 | 87.47 | $93.31 | 1.1M |
| 2026-01-28 | 86.74 | $91.22 | 695500 |
| 2026-01-27 | 85.96 | $91.86 | 778454 |
| 2026-01-26 | 85.16 | $93.47 | 504119 |
| 2026-01-23 | 84.27 | $94.46 | 606900 |
| 2026-01-22 | 83.31 | $96.58 | 675721 |
| 2026-01-21 | 82.24 | $95.64 | 721426 |
| 2026-01-20 | 81.22 | $91.74 | 1.1M |
| 2026-01-16 | 80.37 | $94.08 | 1.8M |
| 2026-01-15 | 79.34 | $90.04 | 894100 |
| 2026-01-14 | 78.74 | $87.84 | 1.1M |
| 2026-01-13 | 78.19 | $84.50 | 741539 |
| 2026-01-12 | 77.86 | $85.37 | 969000 |
| 2026-01-09 | 77.79 | $83.32 | 832900 |
| 2026-01-08 | 77.75 | $79.81 | 1.0M |
| 2026-01-07 | 77.85 | $77.61 | 1.1M |
| 2026-01-06 | 78.12 | $81.67 | 1.9M |
| 2026-01-05 | 78.41 | $81.48 | 1.2M |
| 2026-01-02 | 78.68 | $79.19 | 1.4M |
| 2025-12-31 | 79.15 | $76.25 | 1.2M |
| 2025-12-30 | 79.89 | $78.62 | 1.4M |
| 2025-12-29 | 80.54 | $75.70 | 864700 |
| 2025-12-26 | 81.43 | $75.77 | 358424 |
| 2025-12-24 | 82.30 | $75.79 | 563123 |
| 2025-12-23 | 83.22 | $75.25 | 689548 |
| 2025-12-22 | 84.14 | $75.08 | 915329 |
| 2025-12-19 | 84.96 | $75.34 | 1.7M |
| 2025-12-18 | 85.65 | $74.63 | 1.2M |
| 2025-12-17 | 86.51 | $73.49 | 1.1M |
| 2025-12-16 | 87.36 | $78.07 | 1.0M |
| 2025-12-15 | 88.05 | $76.83 | 1.4M |
| 2025-12-12 | 88.91 | $77.93 | 1.1M |
| 2025-12-11 | 89.77 | $83.97 | 498101 |
| 2025-12-10 | 90.68 | $82.61 | 933717 |
| 2025-12-09 | 91.74 | $81.65 | 1.5M |
| 2025-12-08 | 92.95 | $83.03 | 951642 |
| 2025-12-05 | 94.07 | $87.53 | 837400 |
| 2025-12-04 | 94.70 | $86.85 | 1.4M |
| 2025-12-03 | 95.03 | $88.63 | 876044 |
| 2025-12-02 | 95.09 | $91.06 | 639926 |
| 2025-12-01 | 95.34 | $91.63 | 865677 |
| 2025-11-28 | 95.67 | $93.48 | 258831 |
| 2025-11-26 | 96.03 | $93.20 | 798000 |
| 2025-11-25 | 96.54 | $94.14 | 951900 |
| 2025-11-24 | 97.00 | $93.60 | 627331 |
| 2025-11-21 | 97.57 | $91.52 | 1.2M |
| 2025-11-20 | 98.30 | $89.16 | 746432 |
| 2025-11-19 | 98.93 | $91.88 | 676442 |
| 2025-11-18 | 99.22 | $90.38 | 768200 |
| 2025-11-17 | 99.82 | $91.95 | 980000 |
| 2025-11-14 | 100.27 | $94.04 | 792700 |
| 2025-11-13 | 100.43 | $95.17 | 1.2M |
| 2025-11-12 | 100.67 | $102.04 | 860007 |
| 2025-11-11 | 100.78 | $103.90 | 898250 |
| 2025-11-10 | 100.80 | $105.79 | 1.1M |
| 2025-11-07 | 100.60 | $105.53 | 1.7M |
| 2025-11-06 | 100.30 | $100.03 | 2.5M |
| 2025-11-05 | 100.36 | $93.46 | 1.9M |
| 2025-11-04 | 100.81 | $89.93 | 1.4M |
| 2025-11-03 | 101.47 | $95.90 | 1.7M |
| 2025-10-31 | 101.87 | $98.39 | 1.4M |
| 2025-10-30 | 101.86 | $100.66 | 763144 |
| 2025-10-29 | 101.75 | $103.27 | 944330 |
| 2025-10-28 | 101.38 | $103.34 | 595292 |
| 2025-10-27 | 100.88 | $104.97 | 685355 |
| 2025-10-24 | 100.21 | $106.24 | 716000 |
| 2025-10-23 | 99.45 | $101.75 | 510200 |
| 2025-10-22 | 98.77 | $97.70 | 947924 |
| 2025-10-21 | 98.43 | $102.29 | 525122 |
| 2025-10-20 | 98.03 | $100.96 | 453800 |
| 2025-10-17 | 97.63 | $97.24 | 1.8M |
| 2025-10-16 | 97.35 | $100.05 | 1.9M |
| 2025-10-15 | 96.77 | $104.26 | 974500 |
| 2025-10-14 | 95.59 | $104.16 | 742186 |
| 2025-10-13 | 94.58 | $101.96 | 458346 |
| 2025-10-10 | 93.66 | $99.50 | 727271 |
| 2025-10-09 | 92.79 | $101.22 | 600802 |
| 2025-10-08 | 91.85 | $102.45 | 906726 |
| 2025-10-07 | 90.98 | $103.04 | 1.1M |
| 2025-10-06 | 89.74 | $103.85 | 1.5M |
| 2025-10-03 | 88.59 | $98.32 | 831700 |
| 2025-10-02 | 87.73 | $98.35 | 735700 |
| 2025-10-01 | 86.88 | $95.92 | 861746 |
| 2025-09-30 | 86.10 | $93.44 | 867750 |
| 2025-09-29 | 85.51 | $91.49 | 907415 |
| 2025-09-26 | 85.08 | $91.01 | 1.3M |
| 2025-09-25 | 84.79 | $88.13 | 1.1M |
| 2025-09-24 | 84.62 | $90.99 | 1.2M |
| 2025-09-23 | 84.31 | $94.26 | 1.1M |
| 2025-09-22 | 83.77 | $92.94 | 1.1M |
| 2025-09-19 | 83.42 | $91.56 | 2.3M |
| 2025-09-18 | 82.89 | $88.64 | 1.6M |
| 2025-09-17 | 82.46 | $80.52 | 1.6M |
| 2025-09-16 | 82.55 | $83.99 | 1.6M |
| 2025-09-15 | 82.44 | $83.50 | 1.0M |
| 2025-09-12 | 82.25 | $82.18 | 1.3M |
| 2025-09-11 | 82.29 | $82.47 | 1.1M |
| 2025-09-10 | 82.58 | $84.99 | 1.5M |
| 2025-09-09 | 82.48 | $78.16 | 1.1M |
| 2025-09-08 | 82.18 | $80.88 | 1.0M |
| 2025-09-05 | 82.16 | $81.15 | 695408 |
| 2025-09-04 | 82.24 | $81.41 | 671924 |
| 2025-09-03 | 82.24 | $80.25 | 464800 |
| 2025-09-02 | 82.40 | $81.69 | 582130 |
| 2025-08-29 | 82.42 | $82.95 | 861200 |
| 2025-08-28 | 82.35 | $85.12 | 537200 |
| 2025-08-27 | 82.27 | $84.75 | 810669 |
| 2025-08-26 | 82.07 | $84.69 | 1.0M |
| 2025-08-25 | 81.90 | $83.57 | 966500 |
| 2025-08-22 | 81.87 | $85.98 | 997617 |
| 2025-08-21 | 81.74 | $80.93 | 767500 |
| 2025-08-20 | 81.57 | $80.09 | 842549 |
| 2025-08-19 | 81.51 | $82.31 | 1.2M |
| 2025-08-18 | 81.19 | $81.82 | 958100 |
| 2025-08-15 | 80.87 | $79.55 | 1.3M |
| 2025-08-14 | 80.83 | $83.11 | 1.3M |
| 2025-08-13 | 80.64 | $88.29 | 2.8M |
| 2025-08-12 | 79.94 | $82.95 | 2.7M |
| 2025-08-11 | 79.51 | $72.08 | 7.1M |
| 2025-08-08 | 79.63 | $80.52 | 2.0M |
| 2025-08-07 | 79.44 | $82.73 | 1.2M |
| 2025-08-06 | 79.31 | $81.49 | 842800 |
| 2025-08-05 | 79.07 | $83.38 | 673047 |
| 2025-08-04 | 78.67 | $82.05 | 856726 |
| 2025-08-01 | 78.24 | $81.65 | 1.6M |
| 2025-07-31 | 77.92 | $83.50 | 1.7M |
| 2025-07-30 | 77.50 | $80.74 | 1.2M |
| 2025-07-29 | 77.21 | $81.21 | 865600 |
| 2025-07-28 | 76.84 | $83.08 | 1.2M |
| 2025-07-25 | 76.37 | $83.37 | 1.5M |
| 2025-07-24 | 75.82 | $77.56 | 667628 |
| 2025-07-23 | 75.58 | $78.75 | 1.4M |
| 2025-07-22 | 75.30 | $76.00 | 1.3M |
| 2025-07-21 | 75.13 | $75.36 | 1.0M |
| 2025-07-18 | 74.96 | $78.69 | 2.2M |
| 2025-07-17 | 74.62 | $79.46 | 1.1M |
| 2025-07-16 | 74.29 | $74.27 | 1.2M |
| 2025-07-15 | 74.26 | $74.25 | 978730 |
| 2025-07-14 | 74.19 | $74.49 | 1.2M |
| 2025-07-11 | 74.18 | $76.83 | 2.0M |
| 2025-07-10 | 74.13 | $79.99 | 2.5M |
| 2025-07-09 | 74.06 | $76.79 | 1.2M |
| 2025-07-08 | 74.92 | $75.34 | 851200 |
| 2025-07-07 | 75.98 | $73.39 | 1.2M |
| 2025-07-03 | 77.06 | $75.25 | 440000 |
| 2025-07-02 | 78.07 | $75.27 | 980291 |
| 2025-07-01 | 79.09 | $74.91 | 1.5M |
| 2025-06-30 | 80.05 | $73.75 | 596769 |
| 2025-06-27 | 81.17 | $73.59 | 2.0M |
| 2025-06-26 | 82.30 | $72.46 | 1.8M |
| 2025-06-25 | 83.53 | $72.75 | 1.2M |
| 2025-06-24 | 84.91 | $73.25 | 1.3M |
| 2025-06-23 | 86.20 | $72.44 | 883100 |
| 2025-06-20 | 87.57 | $72.09 | 773369 |
| 2025-06-18 | 88.99 | $71.78 | 817956 |
| 2025-06-17 | 90.63 | $72.81 | 1.1M |
| 2025-06-16 | 92.31 | $73.71 | 1.2M |
| 2025-06-13 | 93.97 | $72.99 | 1.0M |
| 2025-06-12 | 95.52 | $74.15 | 1.3M |
| 2025-06-11 | 97.06 | $75.85 | 2.5M |
| 2025-06-10 | 98.57 | $78.56 | 3.0M |
| 2025-06-09 | 99.87 | $93.96 | 727807 |
| 2025-06-06 | 100.18 | $96.68 | 658900 |
| 2025-06-05 | 100.32 | $94.85 | 424300 |
| 2025-06-04 | 100.36 | $95.61 | 420000 |
| 2025-06-03 | 100.45 | $95.56 | 498300 |
| 2025-06-02 | 100.62 | $94.07 | 516800 |
| 2025-05-30 | 100.89 | $96.29 | 525123 |
| 2025-05-29 | 100.90 | $96.15 | 546600 |
| 2025-05-28 | 100.65 | $97.13 | 479244 |
| 2025-05-27 | 100.25 | $100.19 | 529400 |
| 2025-05-23 | 99.68 | $99.10 | 291987 |
| 2025-05-22 | 99.12 | $99.94 | 490900 |
| 2025-05-21 | 98.42 | $100.51 | 526400 |
| 2025-05-20 | 97.50 | $104.53 | 381506 |
| 2025-05-19 | 96.26 | $106.36 | 395400 |
| 2025-05-16 | 94.84 | $106.87 | 444000 |
| 2025-05-15 | 93.62 | $104.11 | 333719 |
| 2025-05-14 | 92.44 | $104.89 | 355332 |
| 2025-05-13 | 91.30 | $105.95 | 503147 |
| 2025-05-12 | 90.20 | $104.63 | 682217 |
| 2025-05-09 | 89.18 | $100.23 | 580830 |
| 2025-05-08 | 88.19 | $99.43 | 1.0M |
| 2025-05-07 | 87.33 | $95.71 | 1.1M |
| 2025-05-06 | 86.19 | $97.44 | 713600 |
| 2025-05-05 | 85.05 | $98.92 | 667529 |
| 2025-05-02 | 83.81 | $99.37 | 1.2M |
| 2025-05-01 | 82.72 | $96.46 | 1.6M |
| 2025-04-30 | 82.03 | $91.27 | 854400 |
| 2025-04-29 | 81.42 | $89.11 | 469729 |
| 2025-04-28 | 80.87 | $88.79 | 661838 |
| 2025-04-25 | 80.34 | $87.94 | 843015 |
| 2025-04-24 | 79.95 | $85.84 | 636000 |
| 2025-04-23 | 79.73 | $82.06 | 926541 |
| 2025-04-22 | 79.84 | $79.90 | 1.1M |
| 2025-04-21 | 80.02 | $77.92 | 565106 |
| 2025-04-17 | 80.11 | $82.46 | 510700 |
| 2025-04-16 | 79.95 | $80.44 | 421700 |
| 2025-04-15 | 80.01 | $82.09 | 838131 |
| 2025-04-14 | 79.89 | $84.01 | 832600 |
| 2025-04-11 | 79.83 | $84.16 | 882356 |
| 2025-04-10 | 79.73 | $80.42 | 953761 |
| 2025-04-09 | 79.62 | $82.22 | 1.0M |
| 2025-04-08 | 79.59 | $73.00 | 962923 |
| 2025-04-07 | 80.06 | $74.53 | 905016 |
| 2025-04-04 | 80.32 | $74.20 | 1.0M |
| 2025-04-03 | 80.72 | $77.48 | 983700 |
| 2025-04-02 | 80.90 | $82.72 | 583934 |
| 2025-04-01 | 80.86 | $79.16 | 722424 |
| 2025-03-31 | 80.67 | $78.13 | 692001 |
| 2025-03-28 | 80.44 | $78.08 | 538244 |
| 2025-03-27 | 80.37 | $80.24 | 484900 |
| 2025-03-26 | 80.29 | $81.45 | 747364 |
| 2025-03-25 | 81.32 | $84.10 | 702400 |
| 2025-03-24 | 82.13 | $83.58 | 613300 |
| 2025-03-21 | 82.96 | $79.65 | 1.6M |
| 2025-03-20 | 84.16 | $79.42 | 629500 |
| 2025-03-19 | 85.71 | $81.48 | 1.0M |
| 2025-03-18 | 87.35 | $79.80 | 892763 |
| 2025-03-17 | 89.09 | $82.76 | 772500 |
| 2025-03-14 | 90.61 | $82.14 | 590400 |
| 2025-03-13 | 92.15 | $78.31 | 722420 |
| 2025-03-12 | 93.71 | $81.55 | 1.3M |
| 2025-03-11 | 95.27 | $82.39 | 1.8M |
| 2025-03-10 | 96.82 | $79.79 | 1.4M |
| 2025-03-07 | 98.47 | $82.07 | 1.6M |
| 2025-03-06 | 100.07 | $81.25 | 1.7M |
| 2025-03-05 | 101.75 | $81.94 | 2.6M |
| 2025-03-04 | 103.20 | $75.25 | 1.9M |
| 2025-03-03 | 105.19 | $73.52 | 1.7M |
| 2025-02-28 | 107.33 | $76.80 | 2.5M |
| 2025-02-27 | 109.32 | $78.64 | 2.5M |
| 2025-02-26 | 110.91 | $102.02 | 781775 |
| 2025-02-25 | 111.40 | $100.29 | 755700 |
| 2025-02-24 | 112.02 | $100.07 | 1.1M |
| 2025-02-21 | 113.65 | $103.63 | 930800 |
| 2025-02-20 | 115.21 | $110.59 | 629500 |
| 2025-02-19 | 116.53 | $114.11 | 540600 |
| 2025-02-18 | 117.43 | $114.76 | 466300 |
| 2025-02-14 | 118.20 | $113.16 | 269144 |
| 2025-02-13 | 119.12 | $112.86 | 587911 |
| 2025-02-12 | 119.97 | $109.59 | 470622 |
| 2025-02-11 | 120.90 | $112.76 | 475609 |
| 2025-02-10 | 121.43 | $113.27 | 542700 |
| 2025-02-07 | 121.87 | $112.77 | 708700 |
| 2025-02-06 | 122.24 | $114.05 | 826600 |
| 2025-02-05 | 122.56 | $114.90 | 893941 |
| 2025-02-04 | 122.93 | $110.93 | 845865 |
| 2025-02-03 | 123.39 | $115.09 | 859207 |
| 2025-01-31 | 123.53 | $116.38 | 913226 |
| 2025-01-30 | 123.59 | $116.60 | 1.0M |
| 2025-01-29 | 123.75 | $110.40 | 874918 |
| 2025-01-28 | 124.30 | $111.77 | 1.4M |
| 2025-01-27 | 124.84 | $112.70 | 1.8M |
| 2025-01-24 | 125.38 | $132.71 | 528204 |
| 2025-01-23 | 124.90 | $134.76 | 608714 |
| 2025-01-22 | 124.37 | $136.95 | 622551 |
| 2025-01-21 | 123.72 | $132.15 | 459700 |
| 2025-01-17 | 123.24 | $130.18 | 1.1M |
| 2025-01-16 | 123.16 | $131.53 | 502200 |
| 2025-01-15 | 123.32 | $129.95 | 630200 |
| 2025-01-14 | 123.39 | $128.11 | 494123 |
| 2025-01-13 | 123.55 | $123.40 | 599230 |
| 2025-01-10 | 123.99 | $122.07 | 522900 |
| 2025-01-08 | 124.35 | $120.19 | 470600 |
| 2025-01-07 | 124.79 | $120.44 | 525300 |
| 2025-01-06 | 125.63 | $122.32 | 750000 |
| 2025-01-03 | 126.30 | $120.01 | 471500 |
| 2025-01-02 | 127.10 | $117.94 | 344312 |
| 2024-12-31 | 127.86 | $117.68 | 409100 |
| 2024-12-30 | 128.60 | $119.65 | 365800 |
| 2024-12-27 | 129.43 | $121.42 | 240500 |
| 2024-12-26 | 130.16 | $122.68 | 340100 |
| 2024-12-24 | 131.05 | $123.44 | 246147 |
| 2024-12-23 | 131.76 | $123.21 | 335649 |
| 2024-12-20 | 132.47 | $124.13 | 1.0M |
| 2024-12-19 | 133.04 | $123.83 | 456298 |
| 2024-12-18 | 133.45 | $122.57 | 605000 |
| 2024-12-17 | 133.88 | $128.67 | 445470 |
| 2024-12-16 | 134.01 | $134.66 | 388615 |
| 2024-12-13 | 133.95 | $131.32 | 358100 |
| 2024-12-12 | 134.05 | $131.27 | 134100 |
| 2024-12-11 | 134.21 | $132.36 | 390900 |
| 2024-12-10 | 134.48 | $129.17 | 416100 |
| 2024-12-09 | 135.06 | $129.06 | 483942 |
| 2024-12-06 | 135.52 | $137.25 | 483105 |
| 2024-12-05 | 134.61 | $135.76 | 416062 |
| 2024-12-04 | 133.84 | $136.00 | 423990 |
| 2024-12-03 | 132.69 | $133.16 | 342600 |
| 2024-12-02 | 131.65 | $132.29 | 336232 |
| 2024-11-29 | 130.71 | $136.34 | 170046 |
| 2024-11-27 | 129.61 | $136.03 | 523405 |
| 2024-11-26 | 128.56 | $140.45 | 445108 |
| 2024-11-25 | 127.50 | $137.59 | 604609 |
| 2024-11-22 | 126.68 | $137.42 | 564509 |
| 2024-11-21 | 125.37 | $135.56 | 463614 |
| 2024-11-20 | 123.91 | $132.05 | 449400 |
| 2024-11-19 | 122.65 | $131.16 | 595700 |
| 2024-11-18 | 121.45 | $131.34 | 574300 |
| 2024-11-15 | 120.37 | $133.46 | 530200 |
| 2024-11-14 | 119.17 | $133.18 | 475027 |
| 2024-11-13 | 118.06 | $134.63 | 426300 |
| 2024-11-12 | 116.87 | $137.73 | 535403 |
| 2024-11-11 | 115.54 | $140.75 | 647100 |
| 2024-11-08 | 114.10 | $138.24 | 700606 |
| 2024-11-07 | 112.81 | $119.10 | 612743 |
| 2024-11-06 | 112.29 | $120.25 | 592066 |
| 2024-11-05 | 111.75 | $113.02 | 579263 |
| 2024-11-04 | 111.55 | $112.46 | 258765 |
| 2024-11-01 | 111.32 | $113.47 | 420138 |
| 2024-10-31 | 111.03 | $114.22 | 207001 |
| 2024-10-30 | 110.68 | $115.11 | 311428 |
| 2024-10-29 | 110.29 | $119.21 | 592701 |
| 2024-10-28 | 109.66 | $121.33 | 750500 |
| 2024-10-25 | 108.99 | $111.19 | 480500 |
| 2024-10-24 | 108.78 | $106.26 | 208746 |
| 2024-10-23 | 108.82 | $106.89 | 210657 |
| 2024-10-22 | 108.84 | $107.13 | 215917 |
| 2024-10-21 | 108.86 | $109.81 | 282500 |
| 2024-10-18 | 108.76 | $109.34 | 524547 |
| 2024-10-17 | 108.49 | $111.11 | 368953 |
| 2024-10-16 | 108.06 | $110.86 | 671700 |
| 2024-10-15 | 107.36 | $110.99 | 264800 |
| 2024-10-14 | 106.62 | $112.03 | 264100 |
| 2024-10-11 | 105.83 | $112.45 | 347588 |
| 2024-10-10 | 104.91 | $108.59 | 281121 |
| 2024-10-09 | 104.16 | $109.48 | 159619 |
| 2024-10-08 | 103.27 | $109.15 | 231800 |
| 2024-10-07 | 102.22 | $107.83 | 321300 |
| 2024-10-04 | 101.26 | $107.71 | 211100 |
| 2024-10-03 | 100.25 | $107.19 | 321811 |
| 2024-10-02 | 99.26 | $107.32 | 217400 |
| 2024-10-01 | 98.34 | $106.60 | 402202 |
| 2024-09-30 | 97.48 | $107.84 | 512700 |
| 2024-09-27 | 96.86 | $107.09 | 231844 |
| 2024-09-26 | 96.19 | $107.02 | 374500 |
| 2024-09-25 | 95.48 | $107.30 | 257832 |
| 2024-09-24 | 94.77 | $107.39 | 612746 |
| 2024-09-23 | 94.09 | $107.82 | 521680 |
| 2024-09-20 | 93.43 | $104.05 | 1.4M |
| 2024-09-19 | 92.88 | $102.45 | 559800 |
| 2024-09-18 | 92.35 | $96.93 | 261349 |
| 2024-09-17 | 91.99 | $96.18 | 323200 |
| 2024-09-16 | 91.72 | $96.16 | 291149 |
| 2024-09-13 | 91.35 | $94.12 | 207301 |
| 2024-09-12 | 91.11 | $93.47 | 213400 |
| 2024-09-11 | 90.84 | $91.74 | 312700 |
| 2024-09-10 | 90.63 | $88.26 | 330600 |
| 2024-09-09 | 90.58 | $88.59 | 215839 |
| 2024-09-06 | 90.49 | $87.40 | 379200 |
| 2024-09-05 | 90.42 | $87.49 | 254700 |
| 2024-09-04 | 90.34 | $88.92 | 282600 |
| 2024-09-03 | 90.21 | $89.29 | 376600 |
| 2024-08-30 | 90.02 | $95.51 | 274708 |
| 2024-08-29 | 89.53 | $93.70 | 316800 |
| 2024-08-28 | 89.19 | $92.77 | 234300 |
| 2024-08-27 | 88.98 | $93.19 | 274000 |
| 2024-08-26 | 88.65 | $93.85 | 279700 |
| 2024-08-23 | 88.33 | $94.55 | 357200 |
| 2024-08-22 | 87.98 | $93.00 | 349600 |
| 2024-08-21 | 87.60 | $91.95 | 281342 |
| 2024-08-20 | 87.24 | $89.56 | 271513 |
| 2024-08-19 | 87.27 | $90.93 | 337800 |
| 2024-08-16 | 87.18 | $88.69 | 208434 |
| 2024-08-15 | 87.09 | $89.37 | 304037 |
| 2024-08-14 | 86.99 | $87.97 | 317045 |
| 2024-08-13 | 87.00 | $87.55 | 313833 |
| 2024-08-12 | 87.35 | $87.39 | 346400 |
| 2024-08-09 | 87.54 | $86.67 | 533305 |
| 2024-08-08 | 87.70 | $86.07 | 471300 |
| 2024-08-07 | 87.83 | $85.92 | 484200 |
| 2024-08-06 | 87.80 | $86.27 | 493800 |
| 2024-08-05 | 87.69 | $85.47 | 728618 |
| 2024-08-02 | 87.71 | $85.78 | 1.0M |
| 2024-08-01 | 87.78 | $86.91 | 1.0M |
| 2024-07-31 | 87.73 | $88.53 | 520145 |
| 2024-07-30 | 87.60 | $86.57 | 583041 |
| 2024-07-29 | 87.45 | $87.46 | 339210 |
| 2024-07-26 | 87.44 | $87.59 | 365300 |
| 2024-07-25 | 87.39 | $85.41 | 592221 |
| 2024-07-24 | 87.36 | $84.78 | 490400 |
| 2024-07-23 | 87.36 | $90.05 | 407538 |
| 2024-07-22 | 86.86 | $89.05 | 296029 |
| 2024-07-19 | 86.37 | $86.94 | 563900 |
| 2024-07-18 | 86.04 | $87.35 | 667702 |
| 2024-07-17 | 85.70 | $88.18 | 831844 |
| 2024-07-16 | 85.26 | $94.62 | 458428 |
| 2024-07-15 | 84.33 | $91.11 | 389728 |
| 2024-07-12 | 83.54 | $90.03 | 449710 |
| 2024-07-11 | 82.75 | $88.57 | 457701 |
| 2024-07-10 | 81.96 | $85.34 | 439233 |
| 2024-07-09 | 81.31 | $83.98 | 562100 |
| 2024-07-08 | 80.71 | $85.99 | 458520 |
| 2024-07-05 | 80.03 | $87.04 | 517225 |
| 2024-07-03 | 79.35 | $86.08 | 440035 |
| 2024-07-02 | 78.65 | $85.80 | 701035 |
| 2024-07-01 | 78.05 | $83.58 | 1.2M |
| 2024-06-28 | 77.63 | $87.24 | 8.4M |
| 2024-06-27 | 77.01 | $86.66 | 817400 |
| 2024-06-26 | 76.42 | $84.90 | 1.3M |
| 2024-06-25 | 76.06 | $84.74 | 924202 |
| 2024-06-24 | 75.74 | $79.99 | 761900 |
| 2024-06-21 | 75.55 | $79.28 | 1.5M |
| 2024-06-20 | 75.39 | $80.25 | 1.4M |
| 2024-06-18 | 75.22 | $80.62 | 867900 |
| 2024-06-17 | 74.94 | $79.41 | 816500 |
| 2024-06-14 | 74.71 | $75.96 | 868059 |
| 2024-06-13 | 74.66 | $75.39 | 687628 |
| 2024-06-12 | 74.68 | $74.13 | 650141 |
| 2024-06-11 | 74.74 | $72.73 | 589728 |
| 2024-06-10 | 74.88 | $72.41 | 725119 |
| 2024-06-07 | 75.12 | $71.99 | 533613 |
| 2024-06-06 | 75.41 | $72.35 | 660000 |
| 2024-06-05 | 75.64 | $73.47 | 815818 |
| 2024-06-04 | 75.89 | $72.00 | 844400 |
| 2024-06-03 | 76.10 | $73.98 | 726438 |
| 2024-05-31 | 76.32 | $75.05 | 914135 |
| 2024-05-30 | 77.12 | $74.93 | 817500 |
| 2024-05-29 | 78.09 | $74.87 | 447424 |
| 2024-05-28 | 79.05 | $77.68 | 587500 |
| 2024-05-24 | 79.86 | $78.26 | 671109 |
| 2024-05-23 | 80.51 | $76.26 | 469418 |
| 2024-05-22 | 81.19 | $76.13 | 366500 |
| 2024-05-21 | 81.87 | $76.79 | 635004 |
| 2024-05-20 | 82.46 | $74.98 | 423902 |
| 2024-05-17 | 83.04 | $74.88 | 648100 |
| 2024-05-16 | 83.57 | $74.86 | 687100 |
| 2024-05-15 | 84.09 | $75.82 | 1.0M |
| 2024-05-14 | 84.61 | $75.40 | 618600 |
| 2024-05-13 | 85.24 | $75.49 | 660000 |
| 2024-05-10 | 85.83 | $77.29 | 631507 |
| 2024-05-09 | 86.36 | $77.75 | 634510 |
| 2024-05-08 | 86.85 | $76.99 | 884145 |
| 2024-05-07 | 87.40 | $78.46 | 13.6M |
| 2024-05-06 | 87.95 | $76.20 | 3.3M |
| 2024-05-03 | 88.79 | $78.40 | 2.0M |
| 2024-05-02 | 89.36 | $90.89 | 1.0M |
| 2024-05-01 | 89.10 | $94.47 | 594400 |
| 2024-04-30 | 88.69 | $94.09 | 945300 |
| 2024-04-29 | 88.25 | $93.85 | 819068 |
| 2024-04-26 | 87.96 | $91.15 | 367849 |
| 2024-04-25 | 87.81 | $89.90 | 396400 |
| 2024-04-24 | 87.65 | $89.67 | 512126 |
| 2024-04-23 | 87.49 | $88.56 | 452600 |
| 2024-04-22 | 87.34 | $86.73 | 344804 |
| 2024-04-19 | 87.32 | $85.41 | 486600 |
| 2024-04-18 | 87.47 | $85.24 | 395700 |
| 2024-04-17 | 87.48 | $86.30 | 476942 |
| 2024-04-16 | 87.42 | $88.02 | 383600 |
| 2024-04-15 | 87.16 | $87.14 | 470500 |
| 2024-04-12 | 86.93 | $88.01 | 429300 |
| 2024-04-11 | 86.59 | $87.61 | 334700 |
| 2024-04-10 | 86.25 | $87.86 | 588509 |
| 2024-04-09 | 85.85 | $89.58 | 870513 |
| 2024-04-08 | 85.36 | $92.88 | 690140 |
| 2024-04-05 | 84.81 | $89.92 | 472019 |
| 2024-04-04 | 84.37 | $85.66 | 222960 |
| 2024-04-03 | 84.13 | $86.30 | 246323 |
| 2024-04-02 | 83.86 | $85.27 | 402800 |
| 2024-04-01 | 83.72 | $87.98 | 366405 |
| 2024-03-28 | 83.49 | $88.10 | 364900 |
| 2024-03-27 | 83.28 | $86.67 | 254100 |
| 2024-03-26 | 83.29 | $86.57 | 238016 |
| 2024-03-25 | 83.26 | $85.51 | 165705 |
| 2024-03-22 | 83.24 | $86.45 | 274500 |
| 2024-03-21 | 83.12 | $88.35 | 291678 |
| 2024-03-20 | 82.84 | $85.33 | 281900 |
| 2024-03-19 | 82.67 | $85.18 | 363700 |
| 2024-03-18 | 82.50 | $82.89 | 514100 |
| 2024-03-15 | 82.57 | $82.45 | 954344 |
| 2024-03-14 | 82.67 | $81.30 | 406537 |
| 2024-03-13 | 82.69 | $80.70 | 517000 |
| 2024-03-12 | 82.65 | $79.99 | 339009 |
| 2024-03-11 | 82.76 | $79.73 | 437828 |
| 2024-03-08 | 82.84 | $81.75 | 426305 |
| 2024-03-07 | 82.69 | $81.12 | 318710 |
| 2024-03-06 | 82.40 | $81.00 | 516600 |
| 2024-03-05 | 81.95 | $80.92 | 791404 |
| 2024-03-04 | 81.50 | $82.50 | 561409 |
| 2024-03-01 | 81.04 | $83.26 | 879824 |
| 2024-02-29 | 80.49 | $83.98 | 957846 |
| 2024-02-28 | 79.80 | $86.90 | 549501 |
| 2024-02-27 | 79.14 | $85.82 | 332500 |
| 2024-02-26 | 78.40 | $85.25 | 346200 |
| 2024-02-23 | 77.63 | $84.05 | 226631 |
| 2024-02-22 | 76.94 | $82.65 | 236003 |
| 2024-02-21 | 76.30 | $81.91 | 396300 |
| 2024-02-20 | 75.74 | $81.75 | 566900 |
| 2024-02-16 | 75.26 | $84.30 | 440524 |
| 2024-02-15 | 74.56 | $84.60 | 480744 |
| 2024-02-14 | 73.85 | $81.71 | 295300 |
| 2024-02-13 | 73.26 | $79.76 | 529700 |
| 2024-02-12 | 72.77 | $82.20 | 489500 |
| 2024-02-09 | 72.20 | $81.40 | 607800 |
| 2024-02-08 | 71.70 | $78.67 | 793373 |
| 2024-02-07 | 71.36 | $75.33 | 357800 |
| 2024-02-06 | 71.23 | $72.07 | 230706 |
| 2024-02-05 | 71.31 | $71.83 | 271300 |
| 2024-02-02 | 71.34 | $73.32 | 467227 |
| 2024-02-01 | 71.36 | $72.26 | 291740 |
| 2024-01-31 | 71.40 | $70.16 | 488300 |
| 2024-01-30 | 71.59 | $73.77 | 400233 |
| 2024-01-29 | 71.59 | $71.01 | 470800 |
| 2024-01-26 | 71.76 | $69.94 | 274928 |
| 2024-01-25 | 71.97 | $70.24 | 295530 |
| 2024-01-24 | 72.16 | $69.81 | 302600 |
| 2024-01-23 | 72.34 | $70.70 | 280501 |
| 2024-01-22 | 72.43 | $72.10 | 484300 |
| 2024-01-19 | 72.41 | $70.32 | 406000 |
| 2024-01-18 | 72.51 | $70.35 | 385449 |
| 2024-01-17 | 72.53 | $70.00 | 277523 |
| 2024-01-16 | 72.59 | $69.96 | 275240 |
| 2024-01-12 | 72.65 | $70.82 | 186640 |
| 2024-01-11 | 72.48 | $71.33 | 361435 |
| 2024-01-10 | 72.26 | $71.85 | 240000 |
| 2024-01-09 | 71.98 | $72.68 | 347300 |
| 2024-01-08 | 71.61 | $73.70 | 234500 |
| 2024-01-05 | 71.19 | $72.45 | 349631 |
| 2024-01-04 | 70.76 | $73.74 | 394696 |
| 2024-01-03 | 70.25 | $73.11 | 456001 |
| 2024-01-02 | 69.81 | $73.90 | 375700 |
| 2023-12-29 | 69.25 | $73.87 | 213823 |
| 2023-12-28 | 68.68 | $74.23 | 162538 |
| 2023-12-27 | 68.07 | $74.21 | 215190 |
| 2023-12-26 | 67.46 | $74.15 | 203115 |
| 2023-12-22 | 66.93 | $73.41 | 318600 |
| 2023-12-21 | 66.45 | $72.39 | 324838 |
| 2023-12-20 | 66.01 | $71.78 | 524919 |
| 2023-12-19 | 65.60 | $72.36 | 611400 |
| 2023-12-18 | 65.14 | $70.74 | 593945 |
| 2023-12-15 | 64.74 | $71.11 | 1.1M |
| 2023-12-14 | 64.31 | $71.23 | 885161 |
| 2023-12-13 | 63.94 | $67.37 | 508300 |
| 2023-12-12 | 63.77 | $66.92 | 467751 |
| 2023-12-11 | 63.38 | $66.24 | 230033 |
| 2023-12-08 | 63.00 | $65.34 | 298900 |
| 2023-12-07 | 62.60 | $65.23 | 352720 |
| 2023-12-06 | 62.27 | $63.94 | 408500 |
| 2023-12-05 | 62.02 | $63.41 | 573400 |
| 2023-12-04 | 61.73 | $64.46 | 370600 |
| 2023-12-01 | 61.40 | $62.53 | 454800 |
| 2023-11-30 | 61.11 | $62.60 | 386309 |
| 2023-11-29 | 60.81 | $62.04 | 212546 |
| 2023-11-28 | 60.43 | $61.91 | 316845 |
| 2023-11-27 | 60.06 | $63.62 | 256100 |
| 2023-11-24 | 59.57 | $63.83 | 89300 |
| 2023-11-22 | 59.07 | $63.54 | 304900 |
| 2023-11-21 | 58.56 | $63.50 | 288912 |
| 2023-11-20 | 58.04 | $63.22 | 225424 |
| 2023-11-17 | 57.56 | $62.78 | 347509 |
| 2023-11-16 | 57.08 | $62.49 | 180300 |
| 2023-11-15 | 56.59 | $63.76 | 468232 |
| 2023-11-14 | 56.09 | $64.06 | 573700 |
| 2023-11-13 | 55.76 | $59.00 | 348544 |
| 2023-11-10 | 55.69 | $58.71 | 404339 |
| 2023-11-09 | 55.56 | $57.45 | 386307 |
| 2023-11-08 | 55.56 | $58.58 | 422414 |
| 2023-11-07 | 55.58 | $58.82 | 770623 |
| 2023-11-06 | 55.57 | $57.69 | 469706 |
| 2023-11-03 | 55.57 | $57.87 | 264900 |
| 2023-11-02 | 55.54 | $56.82 | 368300 |
| 2023-11-01 | 55.50 | $56.52 | 354521 |
| 2023-10-31 | 55.48 | $54.48 | 274038 |
| 2023-10-30 | 55.53 | $54.46 | 312545 |
| 2023-10-27 | 55.66 | $53.74 | 343040 |
| 2023-10-26 | 55.82 | $53.82 | 615511 |
| 2023-10-25 | 56.00 | $53.34 | 575045 |
| 2023-10-24 | 56.18 | $53.21 | 299600 |
| 2023-10-23 | 56.29 | $53.54 | 399841 |
| 2023-10-20 | 56.47 | $53.17 | 472400 |
| 2023-10-19 | 56.66 | $52.85 | 606100 |
| 2023-10-18 | 56.85 | $53.72 | 624251 |
| 2023-10-17 | 57.23 | $57.32 | 392211 |
| 2023-10-16 | 57.45 | $57.63 | 204127 |
| 2023-10-13 | 57.61 | $56.16 | 257500 |
| 2023-10-12 | 57.85 | $57.42 | 209318 |
| 2023-10-11 | 58.02 | $59.06 | 289064 |
| 2023-10-10 | 58.13 | $58.51 | 354257 |
| 2023-10-09 | 58.35 | $57.72 | 198024 |
| 2023-10-06 | 58.70 | $57.28 | 284333 |
| 2023-10-05 | 59.12 | $56.01 | 241500 |
| 2023-10-04 | 59.60 | $56.24 | 223600 |
| 2023-10-03 | 60.05 | $55.45 | 192500 |
| 2023-10-02 | 60.50 | $57.03 | 372400 |
| 2023-09-29 | 60.93 | $56.87 | 252566 |
| 2023-09-28 | 61.24 | $57.50 | 333543 |
| 2023-09-27 | 61.50 | $56.87 | 370100 |
| 2023-09-26 | 61.80 | $55.53 | 439405 |
| 2023-09-25 | 62.06 | $57.09 | 340200 |
| 2023-09-22 | 62.24 | $56.95 | 353905 |
| 2023-09-21 | 62.39 | $56.68 | 542859 |
| 2023-09-20 | 62.64 | $61.22 | 303507 |
| 2023-09-19 | 62.57 | $61.77 | 432412 |
| 2023-09-18 | 62.58 | $60.87 | 431800 |
| 2023-09-15 | 62.62 | $60.88 | 1.4M |
| 2023-09-14 | 62.62 | $60.94 | 574311 |
| 2023-09-13 | 62.72 | $61.23 | 524200 |
| 2023-09-12 | 62.81 | $62.94 | 529149 |
| 2023-09-11 | 62.87 | $64.73 | 394105 |
| 2023-09-08 | 62.79 | $65.57 | 347922 |
| 2023-09-07 | 62.66 | $65.70 | 329031 |
| 2023-09-06 | 62.53 | $65.26 | 307427 |
| 2023-09-05 | 62.48 | $64.34 | 618016 |
| 2023-09-01 | 62.42 | $65.66 | 462241 |
| 2023-08-31 | 62.40 | $63.06 | 441846 |
| 2023-08-30 | 62.72 | $62.78 | 395347 |
| 2023-08-29 | 63.13 | $62.76 | 332715 |
| 2023-08-28 | 63.54 | $60.78 | 216400 |
| 2023-08-25 | 64.01 | $60.70 | 170613 |
| 2023-08-24 | 64.41 | $60.00 | 342010 |
| 2023-08-23 | 64.74 | $61.59 | 522782 |
| 2023-08-22 | 65.03 | $59.79 | 773400 |
| 2023-08-21 | 65.42 | $61.97 | 293337 |
| 2023-08-18 | 65.71 | $61.75 | 416329 |
| 2023-08-17 | 65.99 | $60.82 | 404139 |
| 2023-08-16 | 66.37 | $63.05 | 216000 |
| 2023-08-15 | 66.66 | $63.00 | 304350 |
| 2023-08-14 | 67.01 | $64.16 | 304200 |
| 2023-08-11 | 67.26 | $63.08 | 228706 |
| 2023-08-10 | 67.42 | $62.90 | 248550 |
| 2023-08-09 | 67.53 | $63.22 | 333300 |
| 2023-08-08 | 67.60 | $64.26 | 533915 |
| 2023-08-07 | 67.56 | $62.97 | 758557 |
| 2023-08-04 | 67.58 | $65.33 | 1.2M |
| 2023-08-03 | 67.46 | $69.42 | 1.0M |
| 2023-08-02 | 67.07 | $71.03 | 428782 |
| 2023-08-01 | 66.63 | $70.99 | 649500 |
| 2023-07-31 | 66.27 | $70.17 | 715898 |
| 2023-07-28 | 65.92 | $68.68 | 341100 |
| 2023-07-27 | 65.67 | $66.68 | 408019 |
| 2023-07-26 | 65.51 | $67.39 | 489226 |
| 2023-07-25 | 65.36 | $67.45 | 385500 |
| 2023-07-24 | 65.17 | $67.93 | 386876 |
| 2023-07-21 | 64.95 | $67.36 | 308850 |
| 2023-07-20 | 64.83 | $68.25 | 268108 |
| 2023-07-19 | 64.75 | $69.01 | 271050 |
| 2023-07-18 | 64.53 | $69.93 | 397979 |
| 2023-07-17 | 64.23 | $69.21 | 507971 |
| 2023-07-14 | 63.90 | $66.30 | 347149 |
| 2023-07-13 | 63.74 | $64.93 | 254771 |
| 2023-07-12 | 63.71 | $64.66 | 393163 |
| 2023-07-11 | 63.65 | $63.41 | 304200 |
| 2023-07-10 | 63.66 | $63.45 | 317614 |
| 2023-07-07 | 63.66 | $62.96 | 523270 |
| 2023-07-06 | 63.70 | $61.53 | 255394 |
| 2023-07-05 | 63.73 | $62.23 | 367201 |
| 2023-07-03 | 63.65 | $63.88 | 130358 |
| 2023-06-30 | 63.51 | $63.21 | 425789 |
| 2023-06-29 | 63.27 | $63.69 | 279989 |
| 2023-06-28 | 62.98 | $63.49 | 435503 |
| 2023-06-27 | 62.75 | $64.26 | 495600 |
| 2023-06-26 | 62.54 | $63.73 | 252914 |
| 2023-06-23 | 62.35 | $63.56 | 724350 |
| 2023-06-22 | 62.11 | $64.81 | 455250 |
| 2023-06-21 | 61.86 | $66.70 | 599905 |
| 2023-06-20 | 61.55 | $64.69 | 409350 |
| 2023-06-16 | 61.36 | $63.87 | 852752 |
| 2023-06-15 | 61.22 | $62.57 | 349835 |
| 2023-06-14 | 61.14 | $63.07 | 453166 |
| 2023-06-13 | 61.03 | $64.44 | 1.0M |
| 2023-06-12 | 60.96 | $63.45 | 261150 |
| 2023-06-09 | 60.94 | $63.68 | 798170 |
| 2023-06-08 | 60.95 | $63.42 | 585000 |
| 2023-06-07 | 61.02 | $63.72 | 382034 |
| 2023-06-06 | 61.06 | $62.03 | 389850 |
| 2023-06-05 | 61.19 | $60.77 | 480724 |
| 2023-06-02 | 61.59 | $61.05 | 365100 |
| 2023-06-01 | 61.75 | $58.45 | 686100 |
| 2023-05-31 | 62.07 | $57.74 | 614100 |
| 2023-05-30 | 62.46 | $58.91 | 873061 |
| 2023-05-26 | 62.78 | $60.13 | 292412 |
| 2023-05-25 | 63.04 | $59.94 | 267600 |
| 2023-05-24 | 63.35 | $58.71 | 334943 |
| 2023-05-23 | 63.54 | $59.94 | 318600 |
| 2023-05-22 | 63.80 | $60.38 | 551755 |
| 2023-05-19 | 64.07 | $60.95 | 404850 |
| 2023-05-18 | 64.34 | $61.00 | 960352 |
| 2023-05-17 | 64.59 | $60.99 | 382336 |
| 2023-05-16 | 64.82 | $60.93 | 431850 |
| 2023-05-15 | 65.01 | $62.98 | 422119 |
| 2023-05-12 | 65.06 | $63.13 | 451050 |
| 2023-05-11 | 65.09 | $63.86 | 301271 |
| 2023-05-10 | 65.13 | $64.76 | 260400 |
| 2023-05-09 | 65.11 | $64.45 | 396000 |
| 2023-05-08 | 65.04 | $64.63 | 677550 |
| 2023-05-05 | 64.95 | $68.84 | 783750 |
| 2023-05-04 | 64.60 | $64.19 | 446581 |
| 2023-05-03 | 64.49 | $65.03 | 476177 |
| 2023-05-02 | 64.37 | $65.43 | 407570 |
| 2023-05-01 | 64.33 | $65.26 | 493433 |
| 2023-04-28 | 64.29 | $65.33 | 483644 |
| 2023-04-27 | 64.19 | $66.15 | 987000 |
| 2023-04-26 | 64.04 | $62.61 | 661210 |
| 2023-04-25 | 64.07 | $65.09 | 325650 |
| 2023-04-24 | 63.91 | $65.75 | 424500 |
| 2023-04-21 | 63.67 | $66.31 | 317850 |
| 2023-04-20 | 63.43 | $66.17 | 603913 |
| 2023-04-19 | 63.17 | $65.43 | 388376 |
| 2023-04-18 | 62.95 | $64.83 | 598050 |
| 2023-04-17 | 62.70 | $63.99 | 304500 |
| 2023-04-14 | 62.48 | $63.64 | 442687 |
| 2023-04-13 | 62.36 | $64.75 | 503866 |
| 2023-04-12 | 62.06 | $64.33 | 320700 |
| 2023-04-11 | 61.87 | $63.12 | 463500 |
| 2023-04-10 | 61.64 | $62.84 | 647569 |
| 2023-04-06 | 61.52 | $61.83 | 391513 |
| 2023-04-05 | 61.50 | $61.87 | 641167 |
| 2023-04-04 | 61.47 | $62.61 | 691950 |
| 2023-04-03 | 61.42 | $64.67 | 722250 |
| 2023-03-31 | 61.29 | $64.46 | 505964 |
| 2023-03-30 | 61.20 | $63.27 | 367950 |
| 2023-03-29 | 61.08 | $63.19 | 419850 |
| 2023-03-28 | 60.94 | $63.32 | 558000 |
| 2023-03-27 | 60.80 | $61.87 | 357775 |
| 2023-03-24 | 60.43 | $60.83 | 561028 |
| 2023-03-23 | 60.10 | $61.57 | 501150 |
| 2023-03-22 | 59.70 | $60.93 | 531812 |
| 2023-03-21 | 59.26 | $61.11 | 566261 |
| 2023-03-20 | 58.79 | $59.86 | 451058 |
| 2023-03-17 | 58.46 | $59.55 | 918000 |
| 2023-03-16 | 58.11 | $61.18 | 452876 |
| 2023-03-15 | 57.68 | $58.87 | 839850 |
| 2023-03-14 | 57.34 | $60.41 | 844650 |
| 2023-03-13 | 56.92 | $58.62 | 520950 |
| 2023-03-10 | 56.49 | $60.32 | 346682 |
| 2023-03-09 | 56.01 | $61.45 | 277200 |
| 2023-03-08 | 55.51 | $61.40 | 360300 |
| 2023-03-07 | 55.02 | $61.55 | 598699 |
| 2023-03-06 | 54.60 | $62.03 | 635771 |
| 2023-03-03 | 54.19 | $62.61 | 385945 |
| 2023-03-02 | 53.72 | $60.91 | 975892 |
| 2023-03-01 | 53.27 | $60.38 | 566400 |
| 2023-02-28 | 52.79 | $60.64 | 2.0M |
| 2023-02-27 | 52.21 | $54.33 | 653989 |
| 2023-02-24 | 51.98 | $54.31 | 367500 |
| 2023-02-23 | 51.72 | $53.58 | 410100 |
| 2023-02-22 | 51.52 | $52.02 | 481650 |
| 2023-02-21 | 51.41 | $51.71 | 461100 |
| 2023-02-17 | 51.30 | $53.33 | 404550 |
| 2023-02-16 | 51.07 | $52.45 | 230850 |
| 2023-02-15 | 50.89 | $52.64 | 250650 |
| 2023-02-14 | 50.76 | $52.17 | 301715 |
| 2023-02-13 | 50.73 | $51.87 | 208231 |
| 2023-02-10 | 50.73 | $50.15 | 325852 |
| 2023-02-09 | 50.78 | $50.68 | 292950 |
| 2023-02-08 | 50.78 | $51.37 | 150608 |
| 2023-02-07 | 50.73 | $51.69 | 247420 |
| 2023-02-06 | 50.63 | $53.04 | 189151 |
| 2023-02-03 | 50.45 | $53.85 | 246751 |
| 2023-02-02 | 50.10 | $53.29 | 232050 |
| 2023-02-01 | 49.83 | $51.84 | 338171 |
| 2023-01-31 | 49.73 | $50.88 | 372300 |
| 2023-01-30 | 49.70 | $48.98 | 273600 |
| 2023-01-27 | 49.81 | $49.67 | 317250 |
| 2023-01-26 | 49.85 | $49.27 | 168503 |
| 2023-01-25 | 49.95 | $49.51 | 130573 |
| 2023-01-24 | 50.00 | $49.87 | 180000 |
| 2023-01-23 | 50.06 | $49.36 | 356100 |
| 2023-01-20 | 50.16 | $48.85 | 227250 |
| 2023-01-19 | 50.23 | $48.74 | 263014 |
| 2023-01-18 | 50.33 | $50.21 | 272863 |
| 2023-01-17 | 50.36 | $51.40 | 158850 |
| 2023-01-13 | 50.40 | $51.91 | 161749 |
| 2023-01-12 | 50.47 | $51.16 | 273364 |
| 2023-01-11 | 50.56 | $50.65 | 155419 |
| 2023-01-10 | 50.68 | $50.41 | 277650 |
| 2023-01-09 | 50.85 | $49.61 | 277421 |
| 2023-01-06 | 51.03 | $49.46 | 310500 |
| 2023-01-05 | 51.16 | $47.00 | 252502 |
| 2023-01-04 | 51.39 | $47.78 | 455141 |
| 2023-01-03 | 51.62 | $49.89 | 237755 |
| 2022-12-30 | 51.81 | $50.21 | 153750 |
| 2022-12-29 | 51.92 | $51.23 | 283050 |
| 2022-12-28 | 52.00 | $50.40 | 130950 |
| 2022-12-27 | 52.04 | $51.27 | 204150 |
| 2022-12-23 | 52.00 | $50.57 | 219450 |
| 2022-12-22 | 52.09 | $51.08 | 426300 |
| 2022-12-21 | 52.15 | $51.40 | 237007 |
| 2022-12-20 | 52.24 | $50.27 | 184204 |
| 2022-12-19 | 52.39 | $50.69 | 351220 |
| 2022-12-16 | 52.48 | $50.89 | 1.3M |
| 2022-12-15 | 52.58 | $52.18 | 208950 |
| 2022-12-14 | 52.65 | $53.18 | 265650 |
| 2022-12-13 | 52.66 | $53.10 | 328950 |
| 2022-12-12 | 52.60 | $53.04 | 186300 |
| 2022-12-09 | 52.55 | $53.67 | 242550 |
| 2022-12-08 | 52.48 | $53.28 | 252316 |
| 2022-12-07 | 52.30 | $52.11 | 260915 |
| 2022-12-06 | 52.19 | $51.62 | 201202 |
| 2022-12-05 | 51.79 | $52.41 | 190099 |
| 2022-12-02 | 51.37 | $53.63 | 324750 |
| 2022-12-01 | 50.83 | $52.41 | 254602 |
| 2022-11-30 | 50.32 | $52.84 | 399785 |
| 2022-11-29 | 49.85 | $51.25 | 464257 |
| 2022-11-28 | 49.43 | $50.32 | 252900 |
| 2022-11-25 | 49.09 | $52.37 | 64050 |
| 2022-11-23 | 48.58 | $52.43 | 212437 |
| 2022-11-22 | 48.00 | $53.03 | 225300 |
| 2022-11-21 | 47.40 | $53.28 | 144488 |
| 2022-11-18 | 46.70 | $52.51 | 277550 |
| 2022-11-17 | 45.95 | $52.97 | 207500 |
| 2022-11-16 | 45.11 | $53.51 | 379120 |
| 2022-11-15 | 44.31 | $53.49 | 375750 |
| 2022-11-14 | 43.52 | $51.87 | 346541 |
| 2022-11-11 | 42.78 | $52.01 | 375300 |
| 2022-11-10 | 41.98 | $52.34 | 530850 |
| 2022-11-09 | 41.20 | $49.69 | 543911 |
| 2022-11-08 | 40.51 | $49.83 | 1.0M |
| 2022-11-07 | 39.85 | $43.70 | 161732 |
| 2022-11-04 | 39.46 | $43.87 | 159450 |
| 2022-11-03 | 39.04 | $42.92 | 131850 |
| 2022-11-02 | 38.73 | $42.21 | 167755 |
| 2022-11-01 | 38.50 | $43.33 | 149131 |
| 2022-10-31 | 38.21 | $42.99 | 222900 |
| 2022-10-28 | 37.91 | $43.43 | 175555 |
| 2022-10-27 | 37.53 | $42.09 | 158555 |
| 2022-10-26 | 37.24 | $40.91 | 178706 |
| 2022-10-25 | 37.05 | $41.14 | 234214 |
| 2022-10-24 | 36.81 | $39.17 | 289800 |
| 2022-10-21 | 36.68 | $37.50 | 270931 |
| 2022-10-20 | 36.61 | $36.19 | 262081 |
| 2022-10-19 | 36.61 | $37.56 | 271103 |
| 2022-10-18 | 36.63 | $37.55 | 246457 |
| 2022-10-17 | 36.67 | $37.07 | 217240 |
| 2022-10-14 | 36.77 | $36.15 | 130200 |
| 2022-10-13 | 36.86 | $36.79 | 179400 |
| 2022-10-12 | 36.95 | $35.82 | 202800 |
| 2022-10-11 | 37.07 | $36.63 | 289950 |
| 2022-10-10 | 37.15 | $35.87 | 174150 |
| 2022-10-07 | 37.33 | $35.43 | 191251 |
| 2022-10-06 | 37.47 | $36.83 | 135900 |
| 2022-10-05 | 37.54 | $37.57 | 208650 |
| 2022-10-04 | 37.58 | $37.53 | 266400 |
| 2022-10-03 | 37.54 | $36.87 | 211555 |
| 2022-09-30 | 37.60 | $35.92 | 217529 |
| 2022-09-29 | 37.74 | $36.23 | 245735 |
| 2022-09-28 | 37.84 | $37.13 | 273750 |
| 2022-09-27 | 37.91 | $36.44 | 246000 |
| 2022-09-26 | 38.05 | $36.48 | 258764 |
| 2022-09-23 | 38.19 | $36.05 | 250508 |
| 2022-09-22 | 38.42 | $36.35 | 185584 |
| 2022-09-21 | 38.59 | $37.95 | 185850 |
| 2022-09-20 | 38.66 | $38.38 | 107700 |
| 2022-09-19 | 38.74 | $38.89 | 178050 |
| 2022-09-16 | 38.84 | $38.03 | 388050 |
| 2022-09-15 | 39.03 | $38.66 | 209743 |
| 2022-09-14 | 39.20 | $38.13 | 280800 |
| 2022-09-13 | 39.40 | $38.17 | 167850 |
| 2022-09-12 | 39.60 | $39.51 | 296400 |
| 2022-09-09 | 39.69 | $38.37 | 209407 |
| 2022-09-08 | 39.80 | $38.08 | 157222 |
| 2022-09-07 | 39.95 | $38.47 | 363515 |
| 2022-09-06 | 40.02 | $36.75 | 246150 |
| 2022-09-02 | 40.24 | $38.01 | 138817 |
| 2022-09-01 | 40.40 | $38.63 | 173761 |
| 2022-08-31 | 40.55 | $38.32 | 149104 |
| 2022-08-30 | 40.69 | $38.60 | 161400 |
| 2022-08-29 | 40.75 | $39.12 | 157800 |
| 2022-08-26 | 40.83 | $39.33 | 175837 |
| 2022-08-25 | 40.87 | $40.66 | 167719 |
| 2022-08-24 | 40.81 | $39.67 | 90802 |
| 2022-08-23 | 40.74 | $39.47 | 129965 |
| 2022-08-22 | 40.66 | $39.90 | 142950 |
| 2022-08-19 | 40.54 | $40.90 | 121950 |
| 2022-08-18 | 40.39 | $41.91 | 100950 |
| 2022-08-17 | 40.22 | $41.95 | 129169 |
| 2022-08-16 | 39.97 | $42.19 | 163699 |
| 2022-08-15 | 39.67 | $42.24 | 252450 |
| 2022-08-12 | 39.30 | $41.15 | 300482 |
| 2022-08-11 | 39.04 | $40.70 | 296850 |
| 2022-08-10 | 38.78 | $41.05 | 357800 |
| 2022-08-09 | 38.52 | $39.89 | 525150 |
| 2022-08-08 | 38.36 | $41.19 | 229991 |
| 2022-08-05 | 38.11 | $41.09 | 153643 |
| 2022-08-04 | 37.88 | $41.64 | 295567 |
| 2022-08-03 | 37.66 | $41.05 | 167700 |
| 2022-08-02 | 37.47 | $39.80 | 130650 |
| 2022-08-01 | 37.38 | $40.88 | 274831 |
| 2022-07-29 | 37.19 | $40.11 | 168900 |
| 2022-07-28 | 37.01 | $39.34 | 135300 |
| 2022-07-27 | 36.80 | $38.38 | 133376 |
| 2022-07-26 | 36.62 | $37.75 | 142800 |
| 2022-07-25 | 36.53 | $37.63 | 191923 |
| 2022-07-22 | 36.42 | $37.87 | 138300 |
| 2022-07-21 | 36.27 | $38.42 | 208213 |
| 2022-07-20 | 36.05 | $37.04 | 194700 |
| 2022-07-19 | 35.86 | $36.21 | 174310 |
| 2022-07-18 | 35.75 | $34.82 | 207055 |
| 2022-07-15 | 35.72 | $35.99 | 235547 |
| 2022-07-14 | 35.66 | $35.37 | 183206 |
| 2022-07-13 | 35.63 | $35.85 | 156300 |
| 2022-07-12 | 35.56 | $36.75 | 267470 |
| 2022-07-11 | 35.46 | $36.28 | 262050 |
| 2022-07-08 | 35.48 | $36.48 | 184650 |
| 2022-07-07 | 35.51 | $37.19 | 224700 |
| 2022-07-06 | 35.50 | $37.29 | 282521 |
| 2022-07-05 | 35.52 | $37.85 | 359447 |
| 2022-07-01 | 35.47 | $37.18 | 360300 |
| 2022-06-30 | 35.46 | $36.51 | 340200 |
| 2022-06-29 | 35.45 | $35.05 | 140200 |
| 2022-06-28 | 35.48 | $34.87 | 186665 |
| 2022-06-27 | 35.51 | $35.90 | 189600 |
| 2022-06-24 | 35.47 | $35.48 | 344374 |
| 2022-06-23 | 35.42 | $34.93 | 270450 |
| 2022-06-22 | 35.38 | $33.95 | 298502 |
| 2022-06-21 | 35.39 | $33.31 | 258464 |
| 2022-06-17 | 35.44 | $33.97 | 508350 |
| 2022-06-16 | 35.42 | $34.19 | 455250 |
| 2022-06-15 | 35.38 | $34.81 | 203250 |
| 2022-06-14 | 35.37 | $34.67 | 362850 |
| 2022-06-13 | 35.33 | $34.63 | 275550 |
| 2022-06-10 | 35.38 | $34.67 | 247200 |
| 2022-06-09 | 35.41 | $36.76 | 219212 |
| 2022-06-08 | 35.25 | $37.07 | 248117 |
| 2022-06-07 | 35.17 | $36.97 | 163650 |
| 2022-06-06 | 35.12 | $37.57 | 235690 |
| 2022-06-03 | 34.98 | $36.96 | 232267 |
| 2022-06-02 | 34.73 | $36.95 | 195817 |
| 2022-06-01 | 34.55 | $36.24 | 222512 |
| 2022-05-31 | 34.36 | $35.72 | 358201 |
| 2022-05-27 | 34.22 | $35.41 | 174929 |
| 2022-05-26 | 34.07 | $35.16 | 338250 |
| 2022-05-25 | 33.99 | $34.53 | 181864 |
| 2022-05-24 | 33.89 | $33.99 | 523570 |
| 2022-05-23 | 33.89 | $34.21 | 303300 |
| 2022-05-20 | 34.02 | $34.38 | 471600 |
| 2022-05-19 | 34.17 | $33.46 | 270150 |
| 2022-05-18 | 34.37 | $33.39 | 373673 |
| 2022-05-17 | 34.49 | $34.57 | 357491 |
| 2022-05-16 | 34.52 | $34.00 | 264461 |
| 2022-05-13 | 34.55 | $35.58 | 542567 |
| 2022-05-12 | 34.51 | $35.34 | 307526 |
| 2022-05-11 | 34.48 | $33.47 | 395870 |
| 2022-05-10 | 34.54 | $35.45 | 814950 |
| 2022-05-09 | 34.51 | $36.01 | 503945 |
| 2022-05-06 | 34.44 | $34.74 | 665100 |
| 2022-05-05 | 34.47 | $31.95 | 246607 |
| 2022-05-04 | 34.66 | $33.37 | 266250 |
| 2022-05-03 | 34.81 | $32.39 | 208800 |
| 2022-05-02 | 35.05 | $33.00 | 284700 |
| 2022-04-29 | 35.27 | $32.49 | 239729 |
| 2022-04-28 | 35.50 | $33.39 | 293287 |
| 2022-04-27 | 35.70 | $32.67 | 395257 |
| 2022-04-26 | 35.93 | $33.95 | 392129 |
| 2022-04-25 | 35.97 | $36.71 | 529800 |
| 2022-04-22 | 35.88 | $37.42 | 581306 |
| 2022-04-21 | 35.77 | $37.49 | 537150 |
| 2022-04-20 | 35.69 | $35.90 | 244508 |
| 2022-04-19 | 35.75 | $35.11 | 327900 |
| 2022-04-18 | 35.89 | $34.61 | 295950 |
| 2022-04-14 | 36.10 | $34.65 | 324900 |
| 2022-04-13 | 36.25 | $34.89 | 401100 |
| 2022-04-12 | 36.39 | $34.63 | 305435 |
| 2022-04-11 | 36.47 | $34.78 | 369000 |
| 2022-04-08 | 36.49 | $34.66 | 272700 |
| 2022-04-07 | 36.55 | $35.35 | 363750 |
| 2022-04-06 | 36.60 | $35.73 | 379800 |
| 2022-04-05 | 36.65 | $36.39 | 421800 |
| 2022-04-04 | 36.62 | $37.09 | 324450 |
| 2022-04-01 | 36.57 | $37.47 | 361675 |
| 2022-03-31 | 36.51 | $37.15 | 422550 |
| 2022-03-30 | 36.45 | $37.26 | 231931 |
| 2022-03-29 | 36.44 | $37.41 | 463950 |
| 2022-03-28 | 36.47 | $34.79 | 254850 |
| 2022-03-25 | 36.68 | $34.83 | 286650 |
| 2022-03-24 | 36.89 | $35.29 | 232200 |
| 2022-03-23 | 37.04 | $35.79 | 258150 |
| 2022-03-22 | 37.14 | $37.13 | 308250 |
| 2022-03-21 | 37.20 | $37.87 | 244697 |
| 2022-03-18 | 37.25 | $38.93 | 611893 |
| 2022-03-17 | 37.24 | $37.49 | 237600 |
| 2022-03-16 | 37.35 | $37.80 | 545291 |
| 2022-03-15 | 37.47 | $36.13 | 500855 |
| 2022-03-14 | 37.62 | $35.22 | 252376 |
| 2022-03-11 | 37.82 | $35.89 | 223050 |
| 2022-03-10 | 37.98 | $36.37 | 217950 |
| 2022-03-09 | 38.15 | $36.71 | 312600 |
| 2022-03-08 | 38.31 | $35.71 | 377128 |
| 2022-03-07 | 38.50 | $36.19 | 317100 |
| 2022-03-04 | 38.69 | $36.21 | 460650 |
| 2022-03-03 | 38.91 | $36.01 | 287444 |
| 2022-03-02 | 39.18 | $36.95 | 494400 |
| 2022-03-01 | 39.46 | $38.12 | 533100 |
| 2022-02-28 | 39.69 | $39.04 | 466958 |
| 2022-02-25 | 39.82 | $39.01 | 257305 |
| 2022-02-24 | 39.94 | $38.25 | 353250 |
| 2022-02-23 | 40.15 | $37.75 | 216900 |
| 2022-02-22 | 40.46 | $38.37 | 269550 |
| 2022-02-18 | 40.79 | $38.81 | 302729 |
| 2022-02-17 | 41.04 | $38.76 | 370088 |
| 2022-02-16 | 41.29 | $39.79 | 354193 |
| 2022-02-15 | 41.55 | $40.15 | 550100 |
| 2022-02-14 | 41.83 | $39.18 | 616350 |
| 2022-02-11 | 42.25 | $39.17 | 424421 |
| 2022-02-10 | 42.70 | $38.95 | 836400 |
| 2022-02-09 | 43.18 | $39.88 | 356714 |
| 2022-02-08 | 43.67 | $39.85 | 853650 |
| 2022-02-07 | 44.15 | $39.51 | 229502 |
| 2022-02-04 | 44.64 | $39.97 | 304800 |
| 2022-02-03 | 45.18 | $40.75 | 205950 |
| 2022-02-02 | 45.67 | $41.29 | 327788 |
| 2022-02-01 | 46.24 | $42.54 | 368221 |
| 2022-01-31 | 46.72 | $42.83 | 739363 |
| 2022-01-28 | 47.23 | $41.68 | 208951 |
| 2022-01-27 | 47.79 | $41.31 | 232066 |
| 2022-01-26 | 48.38 | $42.41 | 257596 |
| 2022-01-25 | 48.90 | $44.03 | 551700 |
| 2022-01-24 | 49.36 | $44.99 | 522466 |
| 2022-01-21 | 49.73 | $43.77 | 313650 |
| 2022-01-20 | 50.16 | $43.81 | 492212 |
| 2022-01-19 | 50.57 | $44.84 | 382200 |
| 2022-01-18 | 50.89 | $45.87 | 271096 |
| 2022-01-14 | 51.20 | $47.64 | 371272 |
| 2022-01-13 | 51.39 | $48.07 | 152400 |
| 2022-01-12 | 51.62 | $48.62 | 523500 |
| 2022-01-11 | 51.81 | $49.54 | 194771 |
| 2022-01-10 | 52.03 | $49.43 | 654750 |
| 2022-01-07 | 52.23 | $49.37 | 474450 |
| 2022-01-06 | 52.43 | $50.87 | 361397 |
| 2022-01-05 | 52.66 | $50.55 | 184200 |
| 2022-01-04 | 52.83 | $52.63 | 536617 |
| 2022-01-03 | 52.86 | $52.22 | 460050 |
| 2021-12-31 | 52.90 | $52.95 | 178357 |
| 2021-12-30 | 52.90 | $52.78 | 119155 |
| 2021-12-29 | 52.84 | $53.14 | 93900 |
| 2021-12-28 | 52.78 | $52.90 | 166661 |
| 2021-12-27 | 52.72 | $53.21 | 195600 |
| 2021-12-23 | 52.66 | $52.38 | 359550 |
| 2021-12-22 | 52.67 | $52.40 | 203850 |
| 2021-12-21 | 52.66 | $51.94 | 195900 |
| 2021-12-20 | 52.66 | $51.35 | 307950 |
| 2021-12-17 | 52.68 | $51.93 | 1.4M |
| 2021-12-16 | 52.63 | $51.61 | 219750 |
| 2021-12-15 | 52.60 | $52.54 | 321965 |
| 2021-12-14 | 52.54 | $52.54 | 199800 |
| 2021-12-13 | 52.47 | $53.84 | 227878 |
| 2021-12-10 | 52.36 | $53.45 | 144600 |
| 2021-12-09 | 52.24 | $53.27 | 202838 |
| 2021-12-08 | 52.14 | $55.47 | 417600 |
| 2021-12-07 | 51.92 | $54.11 | 445050 |
| 2021-12-06 | 51.71 | $53.25 | 327300 |
| 2021-12-03 | 51.51 | $53.01 | 559118 |
| 2021-12-02 | 51.32 | $52.86 | 331700 |
| 2021-12-01 | 51.10 | $51.55 | 486300 |
| 2021-11-30 | 50.92 | $52.00 | 933600 |
| 2021-11-29 | 50.74 | $51.70 | 272550 |
| 2021-11-26 | 50.54 | $52.06 | 588464 |
| 2021-11-24 | 50.32 | $52.49 | 276959 |
| 2021-11-23 | 50.00 | $52.27 | 302918 |
| 2021-11-22 | 49.72 | $51.95 | 300300 |
| 2021-11-19 | 49.47 | $51.61 | 315300 |
| 2021-11-18 | 49.24 | $51.06 | 303750 |
| 2021-11-17 | 49.03 | $50.87 | 345300 |
| 2021-11-16 | 48.84 | $51.39 | 165000 |
| 2021-11-15 | 48.65 | $51.17 | 435000 |
| 2021-11-12 | 48.46 | $51.66 | 195520 |
| 2021-11-11 | 48.21 | $51.12 | 140608 |
| 2021-11-10 | 47.96 | $51.16 | 141181 |
| 2021-11-09 | 47.65 | $51.11 | 271650 |
| 2021-11-08 | 47.33 | $49.87 | 160650 |
| 2021-11-05 | 47.10 | $49.27 | 258508 |
| 2021-11-04 | 46.94 | $49.31 | 178544 |
| 2021-11-03 | 46.80 | $48.43 | 150337 |
| 2021-11-02 | 46.63 | $47.91 | 232672 |
| 2021-11-01 | 46.50 | $48.33 | 137894 |
| 2021-10-29 | 46.32 | $47.77 | 120050 |
| 2021-10-28 | 46.15 | $47.68 | 114812 |
| 2021-10-27 | 45.94 | $46.13 | 116879 |
| 2021-10-26 | 45.85 | $46.67 | 211800 |
| 2021-10-25 | 45.72 | $46.81 | 171600 |
| 2021-10-22 | 45.62 | $47.15 | 93817 |
| 2021-10-21 | 45.49 | $46.83 | 130800 |
| 2021-10-20 | 45.42 | $47.03 | 75941 |
| 2021-10-19 | 45.27 | $47.64 | 208050 |
| 2021-10-18 | 45.06 | $47.23 | 76970 |
| 2021-10-15 | 44.89 | $46.67 | 190050 |
| 2021-10-14 | 44.75 | $46.19 | 103699 |
| 2021-10-13 | 44.61 | $44.93 | 149400 |
| 2021-10-12 | 44.54 | $44.74 | 115950 |
| 2021-10-11 | 44.49 | $45.28 | 124050 |
| 2021-10-08 | 44.39 | $45.99 | 126616 |
| 2021-10-07 | 44.26 | $46.57 | 204300 |
| 2021-10-06 | 44.09 | $45.09 | 197850 |
| 2021-10-05 | 44.00 | $45.25 | 162340 |
| 2021-10-04 | 43.89 | $44.72 | 181350 |
| 2021-10-01 | 43.89 | $44.41 | 259500 |
| 2021-09-30 | 43.95 | $43.56 | 141161 |
| 2021-09-29 | 44.02 | $44.19 | 138600 |
| 2021-09-28 | 44.08 | $44.11 | 196558 |
| 2021-09-27 | 44.18 | $44.87 | 230400 |
| 2021-09-24 | 44.23 | $44.59 | 162046 |
| 2021-09-23 | 44.24 | $45.39 | 337650 |
| 2021-09-22 | 44.26 | $43.92 | 154200 |
| 2021-09-21 | 44.36 | $43.49 | 123000 |
| 2021-09-20 | 44.49 | $43.78 | 317554 |
| 2021-09-17 | 44.60 | $44.00 | 711750 |
| 2021-09-16 | 44.68 | $43.35 | 137704 |
| 2021-09-15 | 44.75 | $43.55 | 227584 |
| 2021-09-14 | 44.84 | $43.61 | 258325 |
| 2021-09-13 | 44.97 | $43.35 | 443251 |
| 2021-09-10 | 45.10 | $43.38 | 377700 |
| 2021-09-09 | 45.24 | $43.11 | 198150 |
| 2021-09-08 | 45.40 | $43.27 | 221850 |
| 2021-09-07 | 45.57 | $43.14 | 274202 |
| 2021-09-03 | 45.70 | $44.81 | 146447 |
| 2021-09-02 | 45.70 | $45.44 | 132515 |
| 2021-09-01 | 45.54 | $44.99 | 173100 |
| 2021-08-31 | 45.36 | $45.41 | 174300 |
| 2021-08-30 | 45.18 | $46.13 | 244050 |
| 2021-08-27 | 44.94 | $45.81 | 270150 |
| 2021-08-26 | 44.72 | $44.93 | 175400 |
| 2021-08-25 | 44.54 | $45.65 | 120600 |
| 2021-08-24 | 44.29 | $45.97 | 131550 |
| 2021-08-23 | 43.99 | $46.13 | 129769 |
| 2021-08-20 | 43.68 | $45.96 | 185266 |
| 2021-08-19 | 43.40 | $45.61 | 209015 |
| 2021-08-18 | 43.13 | $44.69 | 80100 |
| 2021-08-17 | 42.95 | $45.38 | 141750 |
| 2021-08-16 | 42.73 | $46.23 | 131100 |
| 2021-08-13 | 42.45 | $45.98 | 153815 |
| 2021-08-12 | 42.18 | $46.18 | 143884 |
| 2021-08-11 | 41.90 | $46.21 | 207900 |
| 2021-08-10 | 41.63 | $46.77 | 276632 |
| 2021-08-09 | 41.35 | $45.70 | 312496 |
| 2021-08-06 | 41.15 | $44.83 | 322267 |
| 2021-08-05 | 41.01 | $42.15 | 166240 |
| 2021-08-04 | 41.00 | $41.39 | 141206 |
| 2021-08-03 | 41.04 | $41.99 | 290550 |
| 2021-08-02 | 41.02 | $41.23 | 152850 |
| 2021-07-30 | 41.07 | $41.43 | 180750 |
| 2021-07-29 | 41.08 | $41.41 | 107400 |
| 2021-07-28 | 41.10 | $40.56 | 144750 |
| 2021-07-27 | 41.19 | $39.91 | 315750 |
| 2021-07-26 | 41.25 | $40.00 | 157050 |
| 2021-07-23 | 41.28 | $40.43 | 168508 |
| 2021-07-22 | 41.30 | $40.06 | 127350 |
| 2021-07-21 | 41.33 | $41.19 | 143704 |
| 2021-07-20 | 41.34 | $40.95 | 256960 |
| 2021-07-19 | 41.38 | $40.71 | 186600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
117.44
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.30
Average
72.23
Maximum
133.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 117.44 | $111.42 | 1.7M |
| 2026-07-16 | 118.07 | $113.20 | 1.1M |
| 2026-07-15 | 118.58 | $113.11 | 790100 |
| 2026-07-14 | 119.16 | $112.93 | 835384 |
| 2026-07-13 | 119.82 | $112.19 | 679807 |
| 2026-07-10 | 120.62 | $114.16 | 828500 |
| 2026-07-09 | 121.30 | $110.25 | 718300 |
| 2026-07-08 | 122.46 | $107.98 | 929489 |
| 2026-07-07 | 123.99 | $109.94 | 1.3M |
| 2026-07-06 | 125.46 | $109.35 | 865304 |
| 2026-07-02 | 127.16 | $107.62 | 1.4M |
| 2026-07-01 | 129.22 | $116.42 | 1.1M |
| 2026-06-30 | 130.56 | $126.86 | 946505 |
| 2026-06-29 | 130.95 | $125.71 | 696086 |
| 2026-06-26 | 131.51 | $126.78 | 1.5M |
| 2026-06-25 | 132.00 | $133.26 | 711100 |
| 2026-06-24 | 131.87 | $131.60 | 1.1M |
| 2026-06-23 | 131.90 | $129.45 | 727249 |
| 2026-06-22 | 132.16 | $136.16 | 540341 |
| 2026-06-18 | 131.74 | $136.72 | 1.3M |
| 2026-06-17 | 131.21 | $133.36 | 766820 |
| 2026-06-16 | 130.98 | $130.66 | 762539 |
| 2026-06-15 | 131.02 | $131.26 | 852143 |
| 2026-06-12 | 130.99 | $127.19 | 1.1M |
| 2026-06-11 | 131.39 | $128.64 | 943900 |
| 2026-06-10 | 131.68 | $121.12 | 950944 |
| 2026-06-09 | 132.79 | $129.66 | 1.2M |
| 2026-06-08 | 133.12 | $132.05 | 732918 |
| 2026-06-05 | 133.24 | $132.62 | 1.3M |
| 2026-06-04 | 133.30 | $143.65 | 1.0M |
| 2026-06-03 | 132.21 | $148.25 | 1.2M |
| 2026-06-02 | 130.53 | $143.50 | 1.2M |
| 2026-06-01 | 129.16 | $138.66 | 1.1M |
| 2026-05-29 | 128.16 | $140.20 | 1.0M |
| 2026-05-28 | 126.89 | $142.26 | 931302 |
| 2026-05-27 | 125.27 | $139.54 | 1.0M |
| 2026-05-26 | 123.77 | $141.12 | 1.2M |
| 2026-05-22 | 121.95 | $134.60 | 944171 |
| 2026-05-21 | 120.61 | $132.39 | 1.0M |
| 2026-05-20 | 119.38 | $133.76 | 885847 |
| 2026-05-19 | 117.86 | $130.27 | 1.1M |
| 2026-05-18 | 116.55 | $133.94 | 942076 |
| 2026-05-15 | 114.72 | $135.49 | 1.2M |
| 2026-05-14 | 112.54 | $140.00 | 1.0M |
| 2026-05-13 | 109.65 | $135.37 | 1.5M |
| 2026-05-12 | 106.94 | $133.66 | 1.8M |
| 2026-05-11 | 104.13 | $141.70 | 1.4M |
| 2026-05-08 | 100.17 | $139.66 | 1.9M |
| 2026-05-07 | 96.02 | $129.25 | 7.7M |
| 2026-05-06 | 92.52 | $98.30 | 2.1M |
| 2026-05-05 | 91.91 | $93.66 | 1.3M |
| 2026-05-04 | 91.73 | $91.90 | 514600 |
| 2026-05-01 | 91.71 | $93.59 | 491232 |
| 2026-04-30 | 91.51 | $93.31 | 710500 |
| 2026-04-29 | 91.32 | $86.47 | 568306 |
| 2026-04-28 | 91.83 | $88.08 | 782803 |
| 2026-04-27 | 92.22 | $91.64 | 1.6M |
| 2026-04-24 | 92.29 | $99.59 | 933300 |
| 2026-04-23 | 91.52 | $98.71 | 623503 |
| 2026-04-22 | 90.76 | $96.86 | 669544 |
| 2026-04-21 | 90.12 | $95.74 | 640711 |
| 2026-04-20 | 89.53 | $97.90 | 623854 |
| 2026-04-17 | 88.65 | $93.98 | 2.1M |
| 2026-04-16 | 88.08 | $91.48 | 780333 |
| 2026-04-15 | 87.73 | $92.60 | 1.4M |
| 2026-04-14 | 87.21 | $93.81 | 789400 |
| 2026-04-13 | 86.52 | $93.54 | 585452 |
| 2026-04-10 | 85.78 | $93.17 | 484838 |
| 2026-04-09 | 85.00 | $90.77 | 561132 |
| 2026-04-08 | 84.39 | $87.37 | 838008 |
| 2026-04-07 | 84.08 | $80.88 | 497300 |
| 2026-04-06 | 84.42 | $81.25 | 642200 |
| 2026-04-02 | 84.75 | $81.36 | 630300 |
| 2026-04-01 | 85.11 | $83.65 | 725473 |
| 2026-03-31 | 85.26 | $82.75 | 914172 |
| 2026-03-30 | 85.53 | $78.22 | 691826 |
| 2026-03-27 | 86.30 | $81.48 | 548941 |
| 2026-03-26 | 86.80 | $83.40 | 716213 |
| 2026-03-25 | 87.16 | $87.83 | 913800 |
| 2026-03-24 | 87.09 | $84.01 | 646500 |
| 2026-03-23 | 87.42 | $80.29 | 653850 |
| 2026-03-20 | 88.17 | $80.01 | 957900 |
| 2026-03-19 | 89.02 | $80.05 | 889041 |
| 2026-03-18 | 89.97 | $78.55 | 882040 |
| 2026-03-17 | 91.17 | $79.50 | 1.2M |
| 2026-03-16 | 92.40 | $81.56 | 821300 |
| 2026-03-13 | 93.54 | $83.90 | 769146 |
| 2026-03-12 | 94.55 | $87.06 | 762100 |
| 2026-03-11 | 95.34 | $91.51 | 597151 |
| 2026-03-10 | 95.75 | $90.54 | 613580 |
| 2026-03-09 | 96.30 | $90.33 | 825027 |
| 2026-03-06 | 96.92 | $88.33 | 673500 |
| 2026-03-05 | 97.83 | $92.40 | 1.4M |
| 2026-03-04 | 98.40 | $95.97 | 915009 |
| 2026-03-03 | 98.66 | $95.33 | 1.7M |
| 2026-03-02 | 99.01 | $104.73 | 1.7M |
| 2026-02-27 | 98.40 | $101.20 | 1.3M |
| 2026-02-26 | 98.11 | $98.89 | 1.1M |
| 2026-02-25 | 98.03 | $99.05 | 1.1M |
| 2026-02-24 | 97.92 | $100.95 | 602616 |
| 2026-02-23 | 97.60 | $101.10 | 451543 |
| 2026-02-20 | 97.23 | $102.30 | 519140 |
| 2026-02-19 | 96.70 | $101.02 | 599600 |
| 2026-02-18 | 96.24 | $102.28 | 1.0M |
| 2026-02-17 | 95.61 | $102.78 | 612500 |
| 2026-02-13 | 94.85 | $101.04 | 1.1M |
| 2026-02-12 | 94.20 | $101.61 | 792900 |
| 2026-02-11 | 93.42 | $102.72 | 1.5M |
| 2026-02-10 | 92.44 | $99.03 | 620612 |
| 2026-02-09 | 91.75 | $98.81 | 761107 |
| 2026-02-06 | 91.00 | $96.43 | 1.2M |
| 2026-02-05 | 90.43 | $92.89 | 874574 |
| 2026-02-04 | 90.17 | $95.24 | 1.2M |
| 2026-02-03 | 89.64 | $93.37 | 1.1M |
| 2026-02-02 | 89.25 | $90.08 | 1.2M |
| 2026-01-30 | 89.16 | $91.06 | 1.0M |
| 2026-01-29 | 88.96 | $93.31 | 1.1M |
| 2026-01-28 | 88.50 | $91.22 | 695500 |
| 2026-01-27 | 88.22 | $91.86 | 778454 |
| 2026-01-26 | 87.83 | $93.47 | 504119 |
| 2026-01-23 | 87.24 | $94.46 | 606900 |
| 2026-01-22 | 86.48 | $96.58 | 675721 |
| 2026-01-21 | 85.42 | $95.64 | 721426 |
| 2026-01-20 | 84.34 | $91.74 | 1.1M |
| 2026-01-16 | 83.56 | $94.08 | 1.8M |
| 2026-01-15 | 82.45 | $90.04 | 894100 |
| 2026-01-14 | 81.65 | $87.84 | 1.1M |
| 2026-01-13 | 81.00 | $84.50 | 741539 |
| 2026-01-12 | 80.64 | $85.37 | 969000 |
| 2026-01-09 | 80.14 | $83.32 | 832900 |
| 2026-01-08 | 79.80 | $79.81 | 1.0M |
| 2026-01-07 | 79.80 | $77.61 | 1.1M |
| 2026-01-06 | 80.03 | $81.67 | 1.9M |
| 2026-01-05 | 79.86 | $81.48 | 1.2M |
| 2026-01-02 | 79.69 | $79.19 | 1.4M |
| 2025-12-31 | 79.74 | $76.25 | 1.2M |
| 2025-12-30 | 80.11 | $78.62 | 1.4M |
| 2025-12-29 | 80.26 | $75.70 | 864700 |
| 2025-12-26 | 80.75 | $75.77 | 358424 |
| 2025-12-24 | 81.27 | $75.79 | 563123 |
| 2025-12-23 | 81.85 | $75.25 | 689548 |
| 2025-12-22 | 82.54 | $75.08 | 915329 |
| 2025-12-19 | 83.33 | $75.34 | 1.7M |
| 2025-12-18 | 84.17 | $74.63 | 1.2M |
| 2025-12-17 | 85.17 | $73.49 | 1.1M |
| 2025-12-16 | 86.40 | $78.07 | 1.0M |
| 2025-12-15 | 87.28 | $76.83 | 1.4M |
| 2025-12-12 | 88.38 | $77.93 | 1.1M |
| 2025-12-11 | 89.48 | $83.97 | 498101 |
| 2025-12-10 | 90.05 | $82.61 | 933717 |
| 2025-12-09 | 90.84 | $81.65 | 1.5M |
| 2025-12-08 | 91.81 | $83.03 | 951642 |
| 2025-12-05 | 92.73 | $87.53 | 837400 |
| 2025-12-04 | 93.28 | $86.85 | 1.4M |
| 2025-12-03 | 93.95 | $88.63 | 876044 |
| 2025-12-02 | 94.51 | $91.06 | 639926 |
| 2025-12-01 | 94.88 | $91.63 | 865677 |
| 2025-11-28 | 95.22 | $93.48 | 258831 |
| 2025-11-26 | 95.40 | $93.20 | 798000 |
| 2025-11-25 | 95.63 | $94.14 | 951900 |
| 2025-11-24 | 95.79 | $93.60 | 627331 |
| 2025-11-21 | 96.02 | $91.52 | 1.2M |
| 2025-11-20 | 96.49 | $89.16 | 746432 |
| 2025-11-19 | 97.27 | $91.88 | 676442 |
| 2025-11-18 | 97.83 | $90.38 | 768200 |
| 2025-11-17 | 98.62 | $91.95 | 980000 |
| 2025-11-14 | 99.32 | $94.04 | 792700 |
| 2025-11-13 | 99.88 | $95.17 | 1.2M |
| 2025-11-12 | 100.37 | $102.04 | 860007 |
| 2025-11-11 | 100.20 | $103.90 | 898250 |
| 2025-11-10 | 99.81 | $105.79 | 1.1M |
| 2025-11-07 | 99.18 | $105.53 | 1.7M |
| 2025-11-06 | 98.51 | $100.03 | 2.5M |
| 2025-11-05 | 98.35 | $93.46 | 1.9M |
| 2025-11-04 | 98.86 | $89.93 | 1.4M |
| 2025-11-03 | 99.80 | $95.90 | 1.7M |
| 2025-10-31 | 100.21 | $98.39 | 1.4M |
| 2025-10-30 | 100.40 | $100.66 | 763144 |
| 2025-10-29 | 100.38 | $103.27 | 944330 |
| 2025-10-28 | 100.07 | $103.34 | 595292 |
| 2025-10-27 | 99.73 | $104.97 | 685355 |
| 2025-10-24 | 99.18 | $106.24 | 716000 |
| 2025-10-23 | 98.43 | $101.75 | 510200 |
| 2025-10-22 | 98.08 | $97.70 | 947924 |
| 2025-10-21 | 98.12 | $102.29 | 525122 |
| 2025-10-20 | 97.69 | $100.96 | 453800 |
| 2025-10-17 | 97.34 | $97.24 | 1.8M |
| 2025-10-16 | 97.35 | $100.05 | 1.9M |
| 2025-10-15 | 97.07 | $104.26 | 974500 |
| 2025-10-14 | 96.31 | $104.16 | 742186 |
| 2025-10-13 | 95.48 | $101.96 | 458346 |
| 2025-10-10 | 94.80 | $99.50 | 727271 |
| 2025-10-09 | 94.31 | $101.22 | 600802 |
| 2025-10-08 | 93.58 | $102.45 | 906726 |
| 2025-10-07 | 92.65 | $103.04 | 1.1M |
| 2025-10-06 | 91.55 | $103.85 | 1.5M |
| 2025-10-03 | 90.26 | $98.32 | 831700 |
| 2025-10-02 | 89.41 | $98.35 | 735700 |
| 2025-10-01 | 88.47 | $95.92 | 861746 |
| 2025-09-30 | 87.69 | $93.44 | 867750 |
| 2025-09-29 | 87.08 | $91.49 | 907415 |
| 2025-09-26 | 86.62 | $91.01 | 1.3M |
| 2025-09-25 | 86.15 | $88.13 | 1.1M |
| 2025-09-24 | 85.95 | $90.99 | 1.2M |
| 2025-09-23 | 85.41 | $94.26 | 1.1M |
| 2025-09-22 | 84.48 | $92.94 | 1.1M |
| 2025-09-19 | 83.59 | $91.56 | 2.3M |
| 2025-09-18 | 82.75 | $88.64 | 1.6M |
| 2025-09-17 | 82.14 | $80.52 | 1.6M |
| 2025-09-16 | 82.31 | $83.99 | 1.6M |
| 2025-09-15 | 82.13 | $83.50 | 1.0M |
| 2025-09-12 | 81.98 | $82.18 | 1.3M |
| 2025-09-11 | 81.96 | $82.47 | 1.1M |
| 2025-09-10 | 81.91 | $84.99 | 1.5M |
| 2025-09-09 | 81.59 | $78.16 | 1.1M |
| 2025-09-08 | 81.95 | $80.88 | 1.0M |
| 2025-09-05 | 82.06 | $81.15 | 695408 |
| 2025-09-04 | 82.15 | $81.41 | 671924 |
| 2025-09-03 | 82.23 | $80.25 | 464800 |
| 2025-09-02 | 82.44 | $81.69 | 582130 |
| 2025-08-29 | 82.52 | $82.95 | 861200 |
| 2025-08-28 | 82.47 | $85.12 | 537200 |
| 2025-08-27 | 82.20 | $84.75 | 810669 |
| 2025-08-26 | 81.93 | $84.69 | 1.0M |
| 2025-08-25 | 81.64 | $83.57 | 966500 |
| 2025-08-22 | 81.43 | $85.98 | 997617 |
| 2025-08-21 | 80.95 | $80.93 | 767500 |
| 2025-08-20 | 80.96 | $80.09 | 842549 |
| 2025-08-19 | 81.05 | $82.31 | 1.2M |
| 2025-08-18 | 80.92 | $81.82 | 958100 |
| 2025-08-15 | 80.82 | $79.55 | 1.3M |
| 2025-08-14 | 80.95 | $83.11 | 1.3M |
| 2025-08-13 | 80.73 | $88.29 | 2.8M |
| 2025-08-12 | 79.93 | $82.95 | 2.7M |
| 2025-08-11 | 79.61 | $72.08 | 7.1M |
| 2025-08-08 | 80.41 | $80.52 | 2.0M |
| 2025-08-07 | 80.39 | $82.73 | 1.2M |
| 2025-08-06 | 80.15 | $81.49 | 842800 |
| 2025-08-05 | 80.01 | $83.38 | 673047 |
| 2025-08-04 | 79.65 | $82.05 | 856726 |
| 2025-08-01 | 79.40 | $81.65 | 1.6M |
| 2025-07-31 | 79.16 | $83.50 | 1.7M |
| 2025-07-30 | 78.71 | $80.74 | 1.2M |
| 2025-07-29 | 78.49 | $81.21 | 865600 |
| 2025-07-28 | 78.21 | $83.08 | 1.2M |
| 2025-07-25 | 77.69 | $83.37 | 1.5M |
| 2025-07-24 | 77.10 | $77.56 | 667628 |
| 2025-07-23 | 77.05 | $78.75 | 1.4M |
| 2025-07-22 | 76.87 | $76.00 | 1.3M |
| 2025-07-21 | 76.96 | $75.36 | 1.0M |
| 2025-07-18 | 77.13 | $78.69 | 2.2M |
| 2025-07-17 | 76.96 | $79.46 | 1.1M |
| 2025-07-16 | 76.70 | $74.27 | 1.2M |
| 2025-07-15 | 76.95 | $74.25 | 978730 |
| 2025-07-14 | 77.24 | $74.49 | 1.2M |
| 2025-07-11 | 77.53 | $76.83 | 2.0M |
| 2025-07-10 | 77.60 | $79.99 | 2.5M |
| 2025-07-09 | 77.35 | $76.79 | 1.2M |
| 2025-07-08 | 77.41 | $75.34 | 851200 |
| 2025-07-07 | 77.63 | $73.39 | 1.2M |
| 2025-07-03 | 78.07 | $75.25 | 440000 |
| 2025-07-02 | 78.37 | $75.27 | 980291 |
| 2025-07-01 | 78.70 | $74.91 | 1.5M |
| 2025-06-30 | 79.10 | $73.75 | 596769 |
| 2025-06-27 | 79.66 | $73.59 | 2.0M |
| 2025-06-26 | 80.30 | $72.46 | 1.8M |
| 2025-06-25 | 81.12 | $72.75 | 1.2M |
| 2025-06-24 | 82.00 | $73.25 | 1.3M |
| 2025-06-23 | 82.92 | $72.44 | 883100 |
| 2025-06-20 | 84.03 | $72.09 | 773369 |
| 2025-06-18 | 85.29 | $71.78 | 817956 |
| 2025-06-17 | 86.71 | $72.81 | 1.1M |
| 2025-06-16 | 88.17 | $73.71 | 1.2M |
| 2025-06-13 | 89.69 | $72.99 | 1.0M |
| 2025-06-12 | 91.45 | $74.15 | 1.3M |
| 2025-06-11 | 93.27 | $75.85 | 2.5M |
| 2025-06-10 | 95.10 | $78.56 | 3.0M |
| 2025-06-09 | 96.85 | $93.96 | 727807 |
| 2025-06-06 | 97.15 | $96.68 | 658900 |
| 2025-06-05 | 97.20 | $94.85 | 424300 |
| 2025-06-04 | 97.45 | $95.61 | 420000 |
| 2025-06-03 | 97.64 | $95.56 | 498300 |
| 2025-06-02 | 97.86 | $94.07 | 516800 |
| 2025-05-30 | 98.26 | $96.29 | 525123 |
| 2025-05-29 | 98.46 | $96.15 | 546600 |
| 2025-05-28 | 98.71 | $97.13 | 479244 |
| 2025-05-27 | 98.87 | $100.19 | 529400 |
| 2025-05-23 | 98.74 | $99.10 | 291987 |
| 2025-05-22 | 98.70 | $99.94 | 490900 |
| 2025-05-21 | 98.57 | $100.51 | 526400 |
| 2025-05-20 | 98.36 | $104.53 | 381506 |
| 2025-05-19 | 97.71 | $106.36 | 395400 |
| 2025-05-16 | 96.80 | $106.87 | 444000 |
| 2025-05-15 | 95.74 | $104.11 | 333719 |
| 2025-05-14 | 94.86 | $104.89 | 355332 |
| 2025-05-13 | 93.80 | $105.95 | 503147 |
| 2025-05-12 | 92.53 | $104.63 | 682217 |
| 2025-05-09 | 91.25 | $100.23 | 580830 |
| 2025-05-08 | 90.31 | $99.43 | 1.0M |
| 2025-05-07 | 89.35 | $95.71 | 1.1M |
| 2025-05-06 | 88.68 | $97.44 | 713600 |
| 2025-05-05 | 87.75 | $98.92 | 667529 |
| 2025-05-02 | 86.58 | $99.37 | 1.2M |
| 2025-05-01 | 85.23 | $96.46 | 1.6M |
| 2025-04-30 | 84.05 | $91.27 | 854400 |
| 2025-04-29 | 83.29 | $89.11 | 469729 |
| 2025-04-28 | 82.68 | $88.79 | 661838 |
| 2025-04-25 | 82.04 | $87.94 | 843015 |
| 2025-04-24 | 81.41 | $85.84 | 636000 |
| 2025-04-23 | 80.95 | $82.06 | 926541 |
| 2025-04-22 | 80.83 | $79.90 | 1.1M |
| 2025-04-21 | 80.93 | $77.92 | 565106 |
| 2025-04-17 | 81.25 | $82.46 | 510700 |
| 2025-04-16 | 81.12 | $80.44 | 421700 |
| 2025-04-15 | 81.19 | $82.09 | 838131 |
| 2025-04-14 | 81.09 | $84.01 | 832600 |
| 2025-04-11 | 80.79 | $84.16 | 882356 |
| 2025-04-10 | 80.43 | $80.42 | 953761 |
| 2025-04-09 | 80.43 | $82.22 | 1.0M |
| 2025-04-08 | 80.25 | $73.00 | 962923 |
| 2025-04-07 | 81.01 | $74.53 | 905016 |
| 2025-04-04 | 81.69 | $74.20 | 1.0M |
| 2025-04-03 | 82.48 | $77.48 | 983700 |
| 2025-04-02 | 83.01 | $82.72 | 583934 |
| 2025-04-01 | 83.04 | $79.16 | 722424 |
| 2025-03-31 | 83.44 | $78.13 | 692001 |
| 2025-03-28 | 84.00 | $78.08 | 538244 |
| 2025-03-27 | 84.63 | $80.24 | 484900 |
| 2025-03-26 | 85.09 | $81.45 | 747364 |
| 2025-03-25 | 85.47 | $84.10 | 702400 |
| 2025-03-24 | 85.62 | $83.58 | 613300 |
| 2025-03-21 | 85.83 | $79.65 | 1.6M |
| 2025-03-20 | 86.48 | $79.42 | 629500 |
| 2025-03-19 | 87.22 | $81.48 | 1.0M |
| 2025-03-18 | 87.83 | $79.80 | 892763 |
| 2025-03-17 | 88.67 | $82.76 | 772500 |
| 2025-03-14 | 89.30 | $82.14 | 590400 |
| 2025-03-13 | 90.05 | $78.31 | 722420 |
| 2025-03-12 | 91.28 | $81.55 | 1.3M |
| 2025-03-11 | 92.31 | $82.39 | 1.8M |
| 2025-03-10 | 93.35 | $79.79 | 1.4M |
| 2025-03-07 | 94.78 | $82.07 | 1.6M |
| 2025-03-06 | 96.12 | $81.25 | 1.7M |
| 2025-03-05 | 97.68 | $81.94 | 2.6M |
| 2025-03-04 | 99.34 | $75.25 | 1.9M |
| 2025-03-03 | 101.88 | $73.52 | 1.7M |
| 2025-02-28 | 104.86 | $76.80 | 2.5M |
| 2025-02-27 | 107.82 | $78.64 | 2.5M |
| 2025-02-26 | 110.89 | $102.02 | 781775 |
| 2025-02-25 | 111.82 | $100.29 | 755700 |
| 2025-02-24 | 113.04 | $100.07 | 1.1M |
| 2025-02-21 | 114.40 | $103.63 | 930800 |
| 2025-02-20 | 115.53 | $110.59 | 629500 |
| 2025-02-19 | 116.05 | $114.11 | 540600 |
| 2025-02-18 | 116.26 | $114.76 | 466300 |
| 2025-02-14 | 116.42 | $113.16 | 269144 |
| 2025-02-13 | 116.76 | $112.86 | 587911 |
| 2025-02-12 | 117.17 | $109.59 | 470622 |
| 2025-02-11 | 117.97 | $112.76 | 475609 |
| 2025-02-10 | 118.52 | $113.27 | 542700 |
| 2025-02-07 | 119.07 | $112.77 | 708700 |
| 2025-02-06 | 119.73 | $114.05 | 826600 |
| 2025-02-05 | 120.33 | $114.90 | 893941 |
| 2025-02-04 | 120.90 | $110.93 | 845865 |
| 2025-02-03 | 121.95 | $115.09 | 859207 |
| 2025-01-31 | 122.67 | $116.38 | 913226 |
| 2025-01-30 | 123.34 | $116.60 | 1.0M |
| 2025-01-29 | 124.05 | $110.40 | 874918 |
| 2025-01-28 | 125.48 | $111.77 | 1.4M |
| 2025-01-27 | 126.92 | $112.70 | 1.8M |
| 2025-01-24 | 128.42 | $132.71 | 528204 |
| 2025-01-23 | 127.97 | $134.76 | 608714 |
| 2025-01-22 | 127.26 | $136.95 | 622551 |
| 2025-01-21 | 126.24 | $132.15 | 459700 |
| 2025-01-17 | 125.61 | $130.18 | 1.1M |
| 2025-01-16 | 125.13 | $131.53 | 502200 |
| 2025-01-15 | 124.46 | $129.95 | 630200 |
| 2025-01-14 | 123.88 | $128.11 | 494123 |
| 2025-01-13 | 123.44 | $123.40 | 599230 |
| 2025-01-10 | 123.44 | $122.07 | 522900 |
| 2025-01-08 | 123.58 | $120.19 | 470600 |
| 2025-01-07 | 123.94 | $120.44 | 525300 |
| 2025-01-06 | 124.31 | $122.32 | 750000 |
| 2025-01-03 | 124.52 | $120.01 | 471500 |
| 2025-01-02 | 124.99 | $117.94 | 344312 |
| 2024-12-31 | 125.74 | $117.68 | 409100 |
| 2024-12-30 | 126.58 | $119.65 | 365800 |
| 2024-12-27 | 127.31 | $121.42 | 240500 |
| 2024-12-26 | 127.93 | $122.68 | 340100 |
| 2024-12-24 | 128.49 | $123.44 | 246147 |
| 2024-12-23 | 129.02 | $123.21 | 335649 |
| 2024-12-20 | 129.63 | $124.13 | 1.0M |
| 2024-12-19 | 130.21 | $123.83 | 456298 |
| 2024-12-18 | 130.88 | $122.57 | 605000 |
| 2024-12-17 | 131.76 | $128.67 | 445470 |
| 2024-12-16 | 132.08 | $134.66 | 388615 |
| 2024-12-13 | 131.81 | $131.32 | 358100 |
| 2024-12-12 | 131.86 | $131.27 | 134100 |
| 2024-12-11 | 131.92 | $132.36 | 390900 |
| 2024-12-10 | 131.88 | $129.17 | 416100 |
| 2024-12-09 | 132.16 | $129.06 | 483942 |
| 2024-12-06 | 132.49 | $137.25 | 483105 |
| 2024-12-05 | 131.99 | $135.76 | 416062 |
| 2024-12-04 | 131.59 | $136.00 | 423990 |
| 2024-12-03 | 131.12 | $133.16 | 342600 |
| 2024-12-02 | 130.91 | $132.29 | 336232 |
| 2024-11-29 | 130.77 | $136.34 | 170046 |
| 2024-11-27 | 130.18 | $136.03 | 523405 |
| 2024-11-26 | 129.56 | $140.45 | 445108 |
| 2024-11-25 | 128.42 | $137.59 | 604609 |
| 2024-11-22 | 127.45 | $137.42 | 564509 |
| 2024-11-21 | 126.40 | $135.56 | 463614 |
| 2024-11-20 | 125.44 | $132.05 | 449400 |
| 2024-11-19 | 124.74 | $131.16 | 595700 |
| 2024-11-18 | 124.07 | $131.34 | 574300 |
| 2024-11-15 | 123.30 | $133.46 | 530200 |
| 2024-11-14 | 122.23 | $133.18 | 475027 |
| 2024-11-13 | 121.08 | $134.63 | 426300 |
| 2024-11-12 | 119.65 | $137.73 | 535403 |
| 2024-11-11 | 117.75 | $140.75 | 647100 |
| 2024-11-08 | 115.33 | $138.24 | 700606 |
| 2024-11-07 | 112.92 | $119.10 | 612743 |
| 2024-11-06 | 112.26 | $120.25 | 592066 |
| 2024-11-05 | 111.42 | $113.02 | 579263 |
| 2024-11-04 | 111.26 | $112.46 | 258765 |
| 2024-11-01 | 111.13 | $113.47 | 420138 |
| 2024-10-31 | 110.88 | $114.22 | 207001 |
| 2024-10-30 | 110.53 | $115.11 | 311428 |
| 2024-10-29 | 110.05 | $119.21 | 592701 |
| 2024-10-28 | 109.08 | $121.33 | 750500 |
| 2024-10-25 | 107.80 | $111.19 | 480500 |
| 2024-10-24 | 107.44 | $106.26 | 208746 |
| 2024-10-23 | 107.56 | $106.89 | 210657 |
| 2024-10-22 | 107.63 | $107.13 | 215917 |
| 2024-10-21 | 107.69 | $109.81 | 282500 |
| 2024-10-18 | 107.46 | $109.34 | 524547 |
| 2024-10-17 | 107.27 | $111.11 | 368953 |
| 2024-10-16 | 106.86 | $110.86 | 671700 |
| 2024-10-15 | 106.44 | $110.99 | 264800 |
| 2024-10-14 | 105.96 | $112.03 | 264100 |
| 2024-10-11 | 105.32 | $112.45 | 347588 |
| 2024-10-10 | 104.57 | $108.59 | 281121 |
| 2024-10-09 | 104.15 | $109.48 | 159619 |
| 2024-10-08 | 103.59 | $109.15 | 231800 |
| 2024-10-07 | 103.00 | $107.83 | 321300 |
| 2024-10-04 | 102.49 | $107.71 | 211100 |
| 2024-10-03 | 101.94 | $107.19 | 321811 |
| 2024-10-02 | 101.39 | $107.32 | 217400 |
| 2024-10-01 | 100.77 | $106.60 | 402202 |
| 2024-09-30 | 100.15 | $107.84 | 512700 |
| 2024-09-27 | 99.34 | $107.09 | 231844 |
| 2024-09-26 | 98.53 | $107.02 | 374500 |
| 2024-09-25 | 97.64 | $107.30 | 257832 |
| 2024-09-24 | 96.62 | $107.39 | 612746 |
| 2024-09-23 | 95.48 | $107.82 | 521680 |
| 2024-09-20 | 94.19 | $104.05 | 1.4M |
| 2024-09-19 | 93.15 | $102.45 | 559800 |
| 2024-09-18 | 92.17 | $96.93 | 261349 |
| 2024-09-17 | 91.67 | $96.18 | 323200 |
| 2024-09-16 | 91.19 | $96.16 | 291149 |
| 2024-09-13 | 90.67 | $94.12 | 207301 |
| 2024-09-12 | 90.30 | $93.47 | 213400 |
| 2024-09-11 | 89.97 | $91.74 | 312700 |
| 2024-09-10 | 89.79 | $88.26 | 330600 |
| 2024-09-09 | 89.95 | $88.59 | 215839 |
| 2024-09-06 | 90.09 | $87.40 | 379200 |
| 2024-09-05 | 90.37 | $87.49 | 254700 |
| 2024-09-04 | 90.67 | $88.92 | 282600 |
| 2024-09-03 | 90.86 | $89.29 | 376600 |
| 2024-08-30 | 91.02 | $95.51 | 274708 |
| 2024-08-29 | 90.55 | $93.70 | 316800 |
| 2024-08-28 | 90.22 | $92.77 | 234300 |
| 2024-08-27 | 89.95 | $93.19 | 274000 |
| 2024-08-26 | 89.61 | $93.85 | 279700 |
| 2024-08-23 | 89.17 | $94.55 | 357200 |
| 2024-08-22 | 88.60 | $93.00 | 349600 |
| 2024-08-21 | 88.14 | $91.95 | 281342 |
| 2024-08-20 | 87.74 | $89.56 | 271513 |
| 2024-08-19 | 87.54 | $90.93 | 337800 |
| 2024-08-16 | 87.19 | $88.69 | 208434 |
| 2024-08-15 | 87.03 | $89.37 | 304037 |
| 2024-08-14 | 86.78 | $87.97 | 317045 |
| 2024-08-13 | 86.66 | $87.55 | 313833 |
| 2024-08-12 | 86.56 | $87.39 | 346400 |
| 2024-08-09 | 86.48 | $86.67 | 533305 |
| 2024-08-08 | 86.45 | $86.07 | 471300 |
| 2024-08-07 | 86.50 | $85.92 | 484200 |
| 2024-08-06 | 86.56 | $86.27 | 493800 |
| 2024-08-05 | 86.59 | $85.47 | 728618 |
| 2024-08-02 | 86.70 | $85.78 | 1.0M |
| 2024-08-01 | 86.80 | $86.91 | 1.0M |
| 2024-07-31 | 86.79 | $88.53 | 520145 |
| 2024-07-30 | 86.61 | $86.57 | 583041 |
| 2024-07-29 | 86.61 | $87.46 | 339210 |
| 2024-07-26 | 86.52 | $87.59 | 365300 |
| 2024-07-25 | 86.41 | $85.41 | 592221 |
| 2024-07-24 | 86.51 | $84.78 | 490400 |
| 2024-07-23 | 86.69 | $90.05 | 407538 |
| 2024-07-22 | 86.34 | $89.05 | 296029 |
| 2024-07-19 | 86.06 | $86.94 | 563900 |
| 2024-07-18 | 85.96 | $87.35 | 667702 |
| 2024-07-17 | 85.82 | $88.18 | 831844 |
| 2024-07-16 | 85.57 | $94.62 | 458428 |
| 2024-07-15 | 84.62 | $91.11 | 389728 |
| 2024-07-12 | 83.93 | $90.03 | 449710 |
| 2024-07-11 | 83.29 | $88.57 | 457701 |
| 2024-07-10 | 82.74 | $85.34 | 439233 |
| 2024-07-09 | 82.46 | $83.98 | 562100 |
| 2024-07-08 | 82.30 | $85.99 | 458520 |
| 2024-07-05 | 81.91 | $87.04 | 517225 |
| 2024-07-03 | 81.37 | $86.08 | 440035 |
| 2024-07-02 | 80.88 | $85.80 | 701035 |
| 2024-07-01 | 80.36 | $83.58 | 1.2M |
| 2024-06-28 | 80.02 | $87.24 | 8.4M |
| 2024-06-27 | 79.26 | $86.66 | 817400 |
| 2024-06-26 | 78.48 | $84.90 | 1.3M |
| 2024-06-25 | 77.81 | $84.74 | 924202 |
| 2024-06-24 | 77.08 | $79.99 | 761900 |
| 2024-06-21 | 76.77 | $79.28 | 1.5M |
| 2024-06-20 | 76.50 | $80.25 | 1.4M |
| 2024-06-18 | 76.11 | $80.62 | 867900 |
| 2024-06-17 | 75.64 | $79.41 | 816500 |
| 2024-06-14 | 75.24 | $75.96 | 868059 |
| 2024-06-13 | 75.16 | $75.39 | 687628 |
| 2024-06-12 | 75.14 | $74.13 | 650141 |
| 2024-06-11 | 75.25 | $72.73 | 589728 |
| 2024-06-10 | 75.51 | $72.41 | 725119 |
| 2024-06-07 | 75.84 | $71.99 | 533613 |
| 2024-06-06 | 76.24 | $72.35 | 660000 |
| 2024-06-05 | 76.65 | $73.47 | 815818 |
| 2024-06-04 | 76.99 | $72.00 | 844400 |
| 2024-06-03 | 77.51 | $73.98 | 726438 |
| 2024-05-31 | 77.88 | $75.05 | 914135 |
| 2024-05-30 | 78.18 | $74.93 | 817500 |
| 2024-05-29 | 78.52 | $74.87 | 447424 |
| 2024-05-28 | 78.91 | $77.68 | 587500 |
| 2024-05-24 | 79.04 | $78.26 | 671109 |
| 2024-05-23 | 79.12 | $76.26 | 469418 |
| 2024-05-22 | 79.42 | $76.13 | 366500 |
| 2024-05-21 | 79.76 | $76.79 | 635004 |
| 2024-05-20 | 80.08 | $74.98 | 423902 |
| 2024-05-17 | 80.61 | $74.88 | 648100 |
| 2024-05-16 | 81.22 | $74.86 | 687100 |
| 2024-05-15 | 81.89 | $75.82 | 1.0M |
| 2024-05-14 | 82.52 | $75.40 | 618600 |
| 2024-05-13 | 83.27 | $75.49 | 660000 |
| 2024-05-10 | 84.09 | $77.29 | 631507 |
| 2024-05-09 | 84.81 | $77.75 | 634510 |
| 2024-05-08 | 85.55 | $76.99 | 884145 |
| 2024-05-07 | 86.45 | $78.46 | 13.6M |
| 2024-05-06 | 87.30 | $76.20 | 3.3M |
| 2024-05-03 | 88.46 | $78.40 | 2.0M |
| 2024-05-02 | 89.52 | $90.89 | 1.0M |
| 2024-05-01 | 89.38 | $94.47 | 594400 |
| 2024-04-30 | 88.84 | $94.09 | 945300 |
| 2024-04-29 | 88.29 | $93.85 | 819068 |
| 2024-04-26 | 87.70 | $91.15 | 367849 |
| 2024-04-25 | 87.34 | $89.90 | 396400 |
| 2024-04-24 | 87.07 | $89.67 | 512126 |
| 2024-04-23 | 86.80 | $88.56 | 452600 |
| 2024-04-22 | 86.61 | $86.73 | 344804 |
| 2024-04-19 | 86.60 | $85.41 | 486600 |
| 2024-04-18 | 86.73 | $85.24 | 395700 |
| 2024-04-17 | 86.88 | $86.30 | 476942 |
| 2024-04-16 | 86.94 | $88.02 | 383600 |
| 2024-04-15 | 86.83 | $87.14 | 470500 |
| 2024-04-12 | 86.80 | $88.01 | 429300 |
| 2024-04-11 | 86.67 | $87.61 | 334700 |
| 2024-04-10 | 86.57 | $87.86 | 588509 |
| 2024-04-09 | 86.44 | $89.58 | 870513 |
| 2024-04-08 | 86.11 | $92.88 | 690140 |
| 2024-04-05 | 85.39 | $89.92 | 472019 |
| 2024-04-04 | 84.92 | $85.66 | 222960 |
| 2024-04-03 | 84.84 | $86.30 | 246323 |
| 2024-04-02 | 84.69 | $85.27 | 402800 |
| 2024-04-01 | 84.62 | $87.98 | 366405 |
| 2024-03-28 | 84.27 | $88.10 | 364900 |
| 2024-03-27 | 83.87 | $86.67 | 254100 |
| 2024-03-26 | 83.57 | $86.57 | 238016 |
| 2024-03-25 | 83.26 | $85.51 | 165705 |
| 2024-03-22 | 83.02 | $86.45 | 274500 |
| 2024-03-21 | 82.66 | $88.35 | 291678 |
| 2024-03-20 | 82.06 | $85.33 | 281900 |
| 2024-03-19 | 81.71 | $85.18 | 363700 |
| 2024-03-18 | 81.35 | $82.89 | 514100 |
| 2024-03-15 | 81.19 | $82.45 | 954344 |
| 2024-03-14 | 81.06 | $81.30 | 406537 |
| 2024-03-13 | 81.03 | $80.70 | 517000 |
| 2024-03-12 | 81.06 | $79.99 | 339009 |
| 2024-03-11 | 81.18 | $79.73 | 437828 |
| 2024-03-08 | 81.33 | $81.75 | 426305 |
| 2024-03-07 | 81.29 | $81.12 | 318710 |
| 2024-03-06 | 81.30 | $81.00 | 516600 |
| 2024-03-05 | 81.33 | $80.92 | 791404 |
| 2024-03-04 | 81.38 | $82.50 | 561409 |
| 2024-03-01 | 81.26 | $83.26 | 879824 |
| 2024-02-29 | 81.05 | $83.98 | 957846 |
| 2024-02-28 | 80.74 | $86.90 | 549501 |
| 2024-02-27 | 80.09 | $85.82 | 332500 |
| 2024-02-26 | 79.49 | $85.25 | 346200 |
| 2024-02-23 | 78.88 | $84.05 | 226631 |
| 2024-02-22 | 78.34 | $82.65 | 236003 |
| 2024-02-21 | 77.89 | $81.91 | 396300 |
| 2024-02-20 | 77.46 | $81.75 | 566900 |
| 2024-02-16 | 77.01 | $84.30 | 440524 |
| 2024-02-15 | 76.24 | $84.60 | 480744 |
| 2024-02-14 | 75.36 | $81.71 | 295300 |
| 2024-02-13 | 74.70 | $79.76 | 529700 |
| 2024-02-12 | 74.16 | $82.20 | 489500 |
| 2024-02-09 | 73.32 | $81.40 | 607800 |
| 2024-02-08 | 72.47 | $78.67 | 793373 |
| 2024-02-07 | 71.81 | $75.33 | 357800 |
| 2024-02-06 | 71.44 | $72.07 | 230706 |
| 2024-02-05 | 71.38 | $71.83 | 271300 |
| 2024-02-02 | 71.33 | $73.32 | 467227 |
| 2024-02-01 | 71.12 | $72.26 | 291740 |
| 2024-01-31 | 71.00 | $70.16 | 488300 |
| 2024-01-30 | 71.09 | $73.77 | 400233 |
| 2024-01-29 | 70.80 | $71.01 | 470800 |
| 2024-01-26 | 70.78 | $69.94 | 274928 |
| 2024-01-25 | 70.87 | $70.24 | 295530 |
| 2024-01-24 | 70.94 | $69.81 | 302600 |
| 2024-01-23 | 71.06 | $70.70 | 280501 |
| 2024-01-22 | 71.09 | $72.10 | 484300 |
| 2024-01-19 | 70.99 | $70.32 | 406000 |
| 2024-01-18 | 71.06 | $70.35 | 385449 |
| 2024-01-17 | 71.13 | $70.00 | 277523 |
| 2024-01-16 | 71.25 | $69.96 | 275240 |
| 2024-01-12 | 71.39 | $70.82 | 186640 |
| 2024-01-11 | 71.45 | $71.33 | 361435 |
| 2024-01-10 | 71.46 | $71.85 | 240000 |
| 2024-01-09 | 71.42 | $72.68 | 347300 |
| 2024-01-08 | 71.28 | $73.70 | 234500 |
| 2024-01-05 | 71.03 | $72.45 | 349631 |
| 2024-01-04 | 70.88 | $73.74 | 394696 |
| 2024-01-03 | 70.58 | $73.11 | 456001 |
| 2024-01-02 | 70.31 | $73.90 | 375700 |
| 2023-12-29 | 69.94 | $73.87 | 213823 |
| 2023-12-28 | 69.52 | $74.23 | 162538 |
| 2023-12-27 | 69.03 | $74.21 | 215190 |
| 2023-12-26 | 68.48 | $74.15 | 203115 |
| 2023-12-22 | 67.88 | $73.41 | 318600 |
| 2023-12-21 | 67.30 | $72.39 | 324838 |
| 2023-12-20 | 66.77 | $71.78 | 524919 |
| 2023-12-19 | 66.24 | $72.36 | 611400 |
| 2023-12-18 | 65.59 | $70.74 | 593945 |
| 2023-12-15 | 65.05 | $71.11 | 1.1M |
| 2023-12-14 | 64.41 | $71.23 | 885161 |
| 2023-12-13 | 63.70 | $67.37 | 508300 |
| 2023-12-12 | 63.31 | $66.92 | 467751 |
| 2023-12-11 | 62.93 | $66.24 | 230033 |
| 2023-12-08 | 62.58 | $65.34 | 298900 |
| 2023-12-07 | 62.29 | $65.23 | 352720 |
| 2023-12-06 | 61.98 | $63.94 | 408500 |
| 2023-12-05 | 61.78 | $63.41 | 573400 |
| 2023-12-04 | 61.61 | $64.46 | 370600 |
| 2023-12-01 | 61.30 | $62.53 | 454800 |
| 2023-11-30 | 61.18 | $62.60 | 386309 |
| 2023-11-29 | 61.03 | $62.04 | 212546 |
| 2023-11-28 | 60.92 | $61.91 | 316845 |
| 2023-11-27 | 60.81 | $63.62 | 256100 |
| 2023-11-24 | 60.52 | $63.83 | 89300 |
| 2023-11-22 | 60.17 | $63.54 | 304900 |
| 2023-11-21 | 59.82 | $63.50 | 288912 |
| 2023-11-20 | 59.43 | $63.22 | 225424 |
| 2023-11-17 | 59.03 | $62.78 | 347509 |
| 2023-11-16 | 58.63 | $62.49 | 180300 |
| 2023-11-15 | 58.23 | $63.76 | 468232 |
| 2023-11-14 | 57.65 | $64.06 | 573700 |
| 2023-11-13 | 56.97 | $59.00 | 348544 |
| 2023-11-10 | 56.76 | $58.71 | 404339 |
| 2023-11-09 | 56.55 | $57.45 | 386307 |
| 2023-11-08 | 56.46 | $58.58 | 422414 |
| 2023-11-07 | 56.23 | $58.82 | 770623 |
| 2023-11-06 | 55.96 | $57.69 | 469706 |
| 2023-11-03 | 55.78 | $57.87 | 264900 |
| 2023-11-02 | 55.56 | $56.82 | 368300 |
| 2023-11-01 | 55.43 | $56.52 | 354521 |
| 2023-10-31 | 55.31 | $54.48 | 274038 |
| 2023-10-30 | 55.40 | $54.46 | 312545 |
| 2023-10-27 | 55.50 | $53.74 | 343040 |
| 2023-10-26 | 55.68 | $53.82 | 615511 |
| 2023-10-25 | 55.88 | $53.34 | 575045 |
| 2023-10-24 | 56.15 | $53.21 | 299600 |
| 2023-10-23 | 56.46 | $53.54 | 399841 |
| 2023-10-20 | 56.77 | $53.17 | 472400 |
| 2023-10-19 | 57.14 | $52.85 | 606100 |
| 2023-10-18 | 57.60 | $53.72 | 624251 |
| 2023-10-17 | 58.00 | $57.32 | 392211 |
| 2023-10-16 | 58.08 | $57.63 | 204127 |
| 2023-10-13 | 58.12 | $56.16 | 257500 |
| 2023-10-12 | 58.33 | $57.42 | 209318 |
| 2023-10-11 | 58.42 | $59.06 | 289064 |
| 2023-10-10 | 58.36 | $58.51 | 354257 |
| 2023-10-09 | 58.34 | $57.72 | 198024 |
| 2023-10-06 | 58.41 | $57.28 | 284333 |
| 2023-10-05 | 58.53 | $56.01 | 241500 |
| 2023-10-04 | 58.79 | $56.24 | 223600 |
| 2023-10-03 | 59.06 | $55.45 | 192500 |
| 2023-10-02 | 59.44 | $57.03 | 372400 |
| 2023-09-29 | 59.69 | $56.87 | 252566 |
| 2023-09-28 | 59.99 | $57.50 | 333543 |
| 2023-09-27 | 60.25 | $56.87 | 370100 |
| 2023-09-26 | 60.61 | $55.53 | 439405 |
| 2023-09-25 | 61.14 | $57.09 | 340200 |
| 2023-09-22 | 61.57 | $56.95 | 353905 |
| 2023-09-21 | 62.05 | $56.68 | 542859 |
| 2023-09-20 | 62.62 | $61.22 | 303507 |
| 2023-09-19 | 62.77 | $61.77 | 432412 |
| 2023-09-18 | 62.87 | $60.87 | 431800 |
| 2023-09-15 | 63.08 | $60.88 | 1.4M |
| 2023-09-14 | 63.31 | $60.94 | 574311 |
| 2023-09-13 | 63.56 | $61.23 | 524200 |
| 2023-09-12 | 63.81 | $62.94 | 529149 |
| 2023-09-11 | 63.90 | $64.73 | 394105 |
| 2023-09-08 | 63.81 | $65.57 | 347922 |
| 2023-09-07 | 63.63 | $65.70 | 329031 |
| 2023-09-06 | 63.41 | $65.26 | 307427 |
| 2023-09-05 | 63.22 | $64.34 | 618016 |
| 2023-09-01 | 63.10 | $65.66 | 462241 |
| 2023-08-31 | 62.83 | $63.06 | 441846 |
| 2023-08-30 | 62.80 | $62.78 | 395347 |
| 2023-08-29 | 62.81 | $62.76 | 332715 |
| 2023-08-28 | 62.81 | $60.78 | 216400 |
| 2023-08-25 | 63.03 | $60.70 | 170613 |
| 2023-08-24 | 63.27 | $60.00 | 342010 |
| 2023-08-23 | 63.61 | $61.59 | 522782 |
| 2023-08-22 | 63.83 | $59.79 | 773400 |
| 2023-08-21 | 64.25 | $61.97 | 293337 |
| 2023-08-18 | 64.49 | $61.75 | 416329 |
| 2023-08-17 | 64.78 | $60.82 | 404139 |
| 2023-08-16 | 65.20 | $63.05 | 216000 |
| 2023-08-15 | 65.42 | $63.00 | 304350 |
| 2023-08-14 | 65.68 | $64.16 | 304200 |
| 2023-08-11 | 65.84 | $63.08 | 228706 |
| 2023-08-10 | 66.13 | $62.90 | 248550 |
| 2023-08-09 | 66.47 | $63.22 | 333300 |
| 2023-08-08 | 66.81 | $64.26 | 533915 |
| 2023-08-07 | 67.08 | $62.97 | 758557 |
| 2023-08-04 | 67.51 | $65.33 | 1.2M |
| 2023-08-03 | 67.74 | $69.42 | 1.0M |
| 2023-08-02 | 67.57 | $71.03 | 428782 |
| 2023-08-01 | 67.20 | $70.99 | 649500 |
| 2023-07-31 | 66.80 | $70.17 | 715898 |
| 2023-07-28 | 66.45 | $68.68 | 341100 |
| 2023-07-27 | 66.22 | $66.68 | 408019 |
| 2023-07-26 | 66.17 | $67.39 | 489226 |
| 2023-07-25 | 66.04 | $67.45 | 385500 |
| 2023-07-24 | 65.89 | $67.93 | 386876 |
| 2023-07-21 | 65.67 | $67.36 | 308850 |
| 2023-07-20 | 65.50 | $68.25 | 268108 |
| 2023-07-19 | 65.21 | $69.01 | 271050 |
| 2023-07-18 | 64.81 | $69.93 | 397979 |
| 2023-07-17 | 64.27 | $69.21 | 507971 |
| 2023-07-14 | 63.75 | $66.30 | 347149 |
| 2023-07-13 | 63.48 | $64.93 | 254771 |
| 2023-07-12 | 63.33 | $64.66 | 393163 |
| 2023-07-11 | 63.19 | $63.41 | 304200 |
| 2023-07-10 | 63.16 | $63.45 | 317614 |
| 2023-07-07 | 63.13 | $62.96 | 523270 |
| 2023-07-06 | 63.15 | $61.53 | 255394 |
| 2023-07-05 | 63.32 | $62.23 | 367201 |
| 2023-07-03 | 63.43 | $63.88 | 130358 |
| 2023-06-30 | 63.39 | $63.21 | 425789 |
| 2023-06-29 | 63.41 | $63.69 | 279989 |
| 2023-06-28 | 63.38 | $63.49 | 435503 |
| 2023-06-27 | 63.36 | $64.26 | 495600 |
| 2023-06-26 | 63.27 | $63.73 | 252914 |
| 2023-06-23 | 63.22 | $63.56 | 724350 |
| 2023-06-22 | 63.19 | $64.81 | 455250 |
| 2023-06-21 | 63.02 | $66.70 | 599905 |
| 2023-06-20 | 62.63 | $64.69 | 409350 |
| 2023-06-16 | 62.41 | $63.87 | 852752 |
| 2023-06-15 | 62.26 | $62.57 | 349835 |
| 2023-06-14 | 62.22 | $63.07 | 453166 |
| 2023-06-13 | 62.13 | $64.44 | 1.0M |
| 2023-06-12 | 61.89 | $63.45 | 261150 |
| 2023-06-09 | 61.73 | $63.68 | 798170 |
| 2023-06-08 | 61.52 | $63.42 | 585000 |
| 2023-06-07 | 61.32 | $63.72 | 382034 |
| 2023-06-06 | 61.07 | $62.03 | 389850 |
| 2023-06-05 | 60.97 | $60.77 | 480724 |
| 2023-06-02 | 60.99 | $61.05 | 365100 |
| 2023-06-01 | 60.98 | $58.45 | 686100 |
| 2023-05-31 | 61.25 | $57.74 | 614100 |
| 2023-05-30 | 61.62 | $58.91 | 873061 |
| 2023-05-26 | 61.91 | $60.13 | 292412 |
| 2023-05-25 | 62.09 | $59.94 | 267600 |
| 2023-05-24 | 62.32 | $58.71 | 334943 |
| 2023-05-23 | 62.70 | $59.94 | 318600 |
| 2023-05-22 | 62.99 | $60.38 | 551755 |
| 2023-05-19 | 63.26 | $60.95 | 404850 |
| 2023-05-18 | 63.51 | $61.00 | 960352 |
| 2023-05-17 | 63.77 | $60.99 | 382336 |
| 2023-05-16 | 64.06 | $60.93 | 431850 |
| 2023-05-15 | 64.39 | $62.98 | 422119 |
| 2023-05-12 | 64.54 | $63.13 | 451050 |
| 2023-05-11 | 64.69 | $63.86 | 301271 |
| 2023-05-10 | 64.78 | $64.76 | 260400 |
| 2023-05-09 | 64.78 | $64.45 | 396000 |
| 2023-05-08 | 64.81 | $64.63 | 677550 |
| 2023-05-05 | 64.83 | $68.84 | 783750 |
| 2023-05-04 | 64.41 | $64.19 | 446581 |
| 2023-05-03 | 64.44 | $65.03 | 476177 |
| 2023-05-02 | 64.37 | $65.43 | 407570 |
| 2023-05-01 | 64.26 | $65.26 | 493433 |
| 2023-04-28 | 64.16 | $65.33 | 483644 |
| 2023-04-27 | 64.03 | $66.15 | 987000 |
| 2023-04-26 | 63.81 | $62.61 | 661210 |
| 2023-04-25 | 63.94 | $65.09 | 325650 |
| 2023-04-24 | 63.82 | $65.75 | 424500 |
| 2023-04-21 | 63.61 | $66.31 | 317850 |
| 2023-04-20 | 63.33 | $66.17 | 603913 |
| 2023-04-19 | 63.03 | $65.43 | 388376 |
| 2023-04-18 | 62.78 | $64.83 | 598050 |
| 2023-04-17 | 62.56 | $63.99 | 304500 |
| 2023-04-14 | 62.41 | $63.64 | 442687 |
| 2023-04-13 | 62.28 | $64.75 | 503866 |
| 2023-04-12 | 62.02 | $64.33 | 320700 |
| 2023-04-11 | 61.78 | $63.12 | 463500 |
| 2023-04-10 | 61.64 | $62.84 | 647569 |
| 2023-04-06 | 61.51 | $61.83 | 391513 |
| 2023-04-05 | 61.48 | $61.87 | 641167 |
| 2023-04-04 | 61.44 | $62.61 | 691950 |
| 2023-04-03 | 61.31 | $64.67 | 722250 |
| 2023-03-31 | 60.96 | $64.46 | 505964 |
| 2023-03-30 | 60.59 | $63.27 | 367950 |
| 2023-03-29 | 60.31 | $63.19 | 419850 |
| 2023-03-28 | 60.01 | $63.32 | 558000 |
| 2023-03-27 | 59.66 | $61.87 | 357775 |
| 2023-03-24 | 59.42 | $60.83 | 561028 |
| 2023-03-23 | 59.28 | $61.57 | 501150 |
| 2023-03-22 | 59.03 | $60.93 | 531812 |
| 2023-03-21 | 58.83 | $61.11 | 566261 |
| 2023-03-20 | 58.60 | $59.86 | 451058 |
| 2023-03-17 | 58.46 | $59.55 | 918000 |
| 2023-03-16 | 58.35 | $61.18 | 452876 |
| 2023-03-15 | 58.05 | $58.87 | 839850 |
| 2023-03-14 | 57.96 | $60.41 | 844650 |
| 2023-03-13 | 57.71 | $58.62 | 520950 |
| 2023-03-10 | 57.61 | $60.32 | 346682 |
| 2023-03-09 | 57.32 | $61.45 | 277200 |
| 2023-03-08 | 56.89 | $61.40 | 360300 |
| 2023-03-07 | 56.42 | $61.55 | 598699 |
| 2023-03-06 | 55.87 | $62.03 | 635771 |
| 2023-03-03 | 55.23 | $62.61 | 385945 |
| 2023-03-02 | 54.45 | $60.91 | 975892 |
| 2023-03-01 | 53.77 | $60.38 | 566400 |
| 2023-02-28 | 53.07 | $60.64 | 2.0M |
| 2023-02-27 | 52.28 | $54.33 | 653989 |
| 2023-02-24 | 52.06 | $54.31 | 367500 |
| 2023-02-23 | 51.82 | $53.58 | 410100 |
| 2023-02-22 | 51.64 | $52.02 | 481650 |
| 2023-02-21 | 51.60 | $51.71 | 461100 |
| 2023-02-17 | 51.59 | $53.33 | 404550 |
| 2023-02-16 | 51.40 | $52.45 | 230850 |
| 2023-02-15 | 51.29 | $52.64 | 250650 |
| 2023-02-14 | 51.15 | $52.17 | 301715 |
| 2023-02-13 | 51.05 | $51.87 | 208231 |
| 2023-02-10 | 50.96 | $50.15 | 325852 |
| 2023-02-09 | 51.04 | $50.68 | 292950 |
| 2023-02-08 | 51.08 | $51.37 | 150608 |
| 2023-02-07 | 51.05 | $51.69 | 247420 |
| 2023-02-06 | 50.99 | $53.04 | 189151 |
| 2023-02-03 | 50.77 | $53.85 | 246751 |
| 2023-02-02 | 50.44 | $53.29 | 232050 |
| 2023-02-01 | 50.14 | $51.84 | 338171 |
| 2023-01-31 | 49.97 | $50.88 | 372300 |
| 2023-01-30 | 49.87 | $48.98 | 273600 |
| 2023-01-27 | 49.96 | $49.67 | 317250 |
| 2023-01-26 | 50.00 | $49.27 | 168503 |
| 2023-01-25 | 50.07 | $49.51 | 130573 |
| 2023-01-24 | 50.13 | $49.87 | 180000 |
| 2023-01-23 | 50.16 | $49.36 | 356100 |
| 2023-01-20 | 50.24 | $48.85 | 227250 |
| 2023-01-19 | 50.39 | $48.74 | 263014 |
| 2023-01-18 | 50.56 | $50.21 | 272863 |
| 2023-01-17 | 50.60 | $51.40 | 158850 |
| 2023-01-13 | 50.51 | $51.91 | 161749 |
| 2023-01-12 | 50.37 | $51.16 | 273364 |
| 2023-01-11 | 50.28 | $50.65 | 155419 |
| 2023-01-10 | 50.25 | $50.41 | 277650 |
| 2023-01-09 | 50.23 | $49.61 | 277421 |
| 2023-01-06 | 50.29 | $49.46 | 310500 |
| 2023-01-05 | 50.38 | $47.00 | 252502 |
| 2023-01-04 | 50.74 | $47.78 | 455141 |
| 2023-01-03 | 51.05 | $49.89 | 237755 |
| 2022-12-30 | 51.17 | $50.21 | 153750 |
| 2022-12-29 | 51.27 | $51.23 | 283050 |
| 2022-12-28 | 51.28 | $50.40 | 130950 |
| 2022-12-27 | 51.37 | $51.27 | 204150 |
| 2022-12-23 | 51.38 | $50.57 | 219450 |
| 2022-12-22 | 51.46 | $51.08 | 426300 |
| 2022-12-21 | 51.50 | $51.40 | 237007 |
| 2022-12-20 | 51.52 | $50.27 | 184204 |
| 2022-12-19 | 51.65 | $50.69 | 351220 |
| 2022-12-16 | 51.75 | $50.89 | 1.3M |
| 2022-12-15 | 51.84 | $52.18 | 208950 |
| 2022-12-14 | 51.80 | $53.18 | 265650 |
| 2022-12-13 | 51.66 | $53.10 | 328950 |
| 2022-12-12 | 51.50 | $53.04 | 186300 |
| 2022-12-09 | 51.34 | $53.67 | 242550 |
| 2022-12-08 | 51.10 | $53.28 | 252316 |
| 2022-12-07 | 50.87 | $52.11 | 260915 |
| 2022-12-06 | 50.74 | $51.62 | 201202 |
| 2022-12-05 | 50.64 | $52.41 | 190099 |
| 2022-12-02 | 50.46 | $53.63 | 324750 |
| 2022-12-01 | 50.12 | $52.41 | 254602 |
| 2022-11-30 | 49.88 | $52.84 | 399785 |
| 2022-11-29 | 49.57 | $51.25 | 464257 |
| 2022-11-28 | 49.39 | $50.32 | 252900 |
| 2022-11-25 | 49.30 | $52.37 | 64050 |
| 2022-11-23 | 48.97 | $52.43 | 212437 |
| 2022-11-22 | 48.61 | $53.03 | 225300 |
| 2022-11-21 | 48.14 | $53.28 | 144488 |
| 2022-11-18 | 47.60 | $52.51 | 277550 |
| 2022-11-17 | 47.09 | $52.97 | 207500 |
| 2022-11-16 | 46.47 | $53.51 | 379120 |
| 2022-11-15 | 45.73 | $53.49 | 375750 |
| 2022-11-14 | 44.91 | $51.87 | 346541 |
| 2022-11-11 | 44.18 | $52.01 | 375300 |
| 2022-11-10 | 43.35 | $52.34 | 530850 |
| 2022-11-09 | 42.41 | $49.69 | 543911 |
| 2022-11-08 | 41.64 | $49.83 | 1.0M |
| 2022-11-07 | 40.78 | $43.70 | 161732 |
| 2022-11-04 | 40.47 | $43.87 | 159450 |
| 2022-11-03 | 40.11 | $42.92 | 131850 |
| 2022-11-02 | 39.82 | $42.21 | 167755 |
| 2022-11-01 | 39.57 | $43.33 | 149131 |
| 2022-10-31 | 39.17 | $42.99 | 222900 |
| 2022-10-28 | 38.77 | $43.43 | 175555 |
| 2022-10-27 | 38.28 | $42.09 | 158555 |
| 2022-10-26 | 37.88 | $40.91 | 178706 |
| 2022-10-25 | 37.56 | $41.14 | 234214 |
| 2022-10-24 | 37.18 | $39.17 | 289800 |
| 2022-10-21 | 36.97 | $37.50 | 270931 |
| 2022-10-20 | 36.92 | $36.19 | 262081 |
| 2022-10-19 | 36.99 | $37.56 | 271103 |
| 2022-10-18 | 36.93 | $37.55 | 246457 |
| 2022-10-17 | 36.87 | $37.07 | 217240 |
| 2022-10-14 | 36.84 | $36.15 | 130200 |
| 2022-10-13 | 36.92 | $36.79 | 179400 |
| 2022-10-12 | 36.93 | $35.82 | 202800 |
| 2022-10-11 | 37.05 | $36.63 | 289950 |
| 2022-10-10 | 37.09 | $35.87 | 174150 |
| 2022-10-07 | 37.22 | $35.43 | 191251 |
| 2022-10-06 | 37.41 | $36.83 | 135900 |
| 2022-10-05 | 37.47 | $37.57 | 208650 |
| 2022-10-04 | 37.46 | $37.53 | 266400 |
| 2022-10-03 | 37.45 | $36.87 | 211555 |
| 2022-09-30 | 37.51 | $35.92 | 217529 |
| 2022-09-29 | 37.68 | $36.23 | 245735 |
| 2022-09-28 | 37.84 | $37.13 | 273750 |
| 2022-09-27 | 37.91 | $36.44 | 246000 |
| 2022-09-26 | 38.06 | $36.48 | 258764 |
| 2022-09-23 | 38.23 | $36.05 | 250508 |
| 2022-09-22 | 38.46 | $36.35 | 185584 |
| 2022-09-21 | 38.68 | $37.95 | 185850 |
| 2022-09-20 | 38.76 | $38.38 | 107700 |
| 2022-09-19 | 38.80 | $38.89 | 178050 |
| 2022-09-16 | 38.79 | $38.03 | 388050 |
| 2022-09-15 | 38.87 | $38.66 | 209743 |
| 2022-09-14 | 38.89 | $38.13 | 280800 |
| 2022-09-13 | 38.97 | $38.17 | 167850 |
| 2022-09-12 | 39.06 | $39.51 | 296400 |
| 2022-09-09 | 39.01 | $38.37 | 209407 |
| 2022-09-08 | 39.08 | $38.08 | 157222 |
| 2022-09-07 | 39.18 | $38.47 | 363515 |
| 2022-09-06 | 39.26 | $36.75 | 246150 |
| 2022-09-02 | 39.52 | $38.01 | 138817 |
| 2022-09-01 | 39.68 | $38.63 | 173761 |
| 2022-08-31 | 39.79 | $38.32 | 149104 |
| 2022-08-30 | 39.94 | $38.60 | 161400 |
| 2022-08-29 | 40.09 | $39.12 | 157800 |
| 2022-08-26 | 40.19 | $39.33 | 175837 |
| 2022-08-25 | 40.28 | $40.66 | 167719 |
| 2022-08-24 | 40.24 | $39.67 | 90802 |
| 2022-08-23 | 40.30 | $39.47 | 129965 |
| 2022-08-22 | 40.38 | $39.90 | 142950 |
| 2022-08-19 | 40.43 | $40.90 | 121950 |
| 2022-08-18 | 40.39 | $41.91 | 100950 |
| 2022-08-17 | 40.23 | $41.95 | 129169 |
| 2022-08-16 | 40.04 | $42.19 | 163699 |
| 2022-08-15 | 39.82 | $42.24 | 252450 |
| 2022-08-12 | 39.56 | $41.15 | 300482 |
| 2022-08-11 | 39.40 | $40.70 | 296850 |
| 2022-08-10 | 39.26 | $41.05 | 357800 |
| 2022-08-09 | 39.07 | $39.89 | 525150 |
| 2022-08-08 | 38.98 | $41.19 | 229991 |
| 2022-08-05 | 38.75 | $41.09 | 153643 |
| 2022-08-04 | 38.50 | $41.64 | 295567 |
| 2022-08-03 | 38.17 | $41.05 | 167700 |
| 2022-08-02 | 37.87 | $39.80 | 130650 |
| 2022-08-01 | 37.67 | $40.88 | 274831 |
| 2022-07-29 | 37.33 | $40.11 | 168900 |
| 2022-07-28 | 37.04 | $39.34 | 135300 |
| 2022-07-27 | 36.80 | $38.38 | 133376 |
| 2022-07-26 | 36.63 | $37.75 | 142800 |
| 2022-07-25 | 36.51 | $37.63 | 191923 |
| 2022-07-22 | 36.39 | $37.87 | 138300 |
| 2022-07-21 | 36.24 | $38.42 | 208213 |
| 2022-07-20 | 36.01 | $37.04 | 194700 |
| 2022-07-19 | 35.90 | $36.21 | 174310 |
| 2022-07-18 | 35.87 | $34.82 | 207055 |
| 2022-07-15 | 35.98 | $35.99 | 235547 |
| 2022-07-14 | 35.98 | $35.37 | 183206 |
| 2022-07-13 | 36.04 | $35.85 | 156300 |
| 2022-07-12 | 36.06 | $36.75 | 267470 |
| 2022-07-11 | 35.99 | $36.28 | 262050 |
| 2022-07-08 | 35.96 | $36.48 | 184650 |
| 2022-07-07 | 35.90 | $37.19 | 224700 |
| 2022-07-06 | 35.77 | $37.29 | 282521 |
| 2022-07-05 | 35.61 | $37.85 | 359447 |
| 2022-07-01 | 35.37 | $37.18 | 360300 |
| 2022-06-30 | 35.18 | $36.51 | 340200 |
| 2022-06-29 | 35.04 | $35.05 | 140200 |
| 2022-06-28 | 35.04 | $34.87 | 186665 |
| 2022-06-27 | 35.06 | $35.90 | 189600 |
| 2022-06-24 | 34.97 | $35.48 | 344374 |
| 2022-06-23 | 34.91 | $34.93 | 270450 |
| 2022-06-22 | 34.91 | $33.95 | 298502 |
| 2022-06-21 | 35.01 | $33.31 | 258464 |
| 2022-06-17 | 35.19 | $33.97 | 508350 |
| 2022-06-16 | 35.32 | $34.19 | 455250 |
| 2022-06-15 | 35.44 | $34.81 | 203250 |
| 2022-06-14 | 35.51 | $34.67 | 362850 |
| 2022-06-13 | 35.59 | $34.63 | 275550 |
| 2022-06-10 | 35.69 | $34.67 | 247200 |
| 2022-06-09 | 35.80 | $36.76 | 219212 |
| 2022-06-08 | 35.70 | $37.07 | 248117 |
| 2022-06-07 | 35.56 | $36.97 | 163650 |
| 2022-06-06 | 35.41 | $37.57 | 235690 |
| 2022-06-03 | 35.18 | $36.96 | 232267 |
| 2022-06-02 | 34.99 | $36.95 | 195817 |
| 2022-06-01 | 34.79 | $36.24 | 222512 |
| 2022-05-31 | 34.64 | $35.72 | 358201 |
| 2022-05-27 | 34.52 | $35.41 | 174929 |
| 2022-05-26 | 34.43 | $35.16 | 338250 |
| 2022-05-25 | 34.35 | $34.53 | 181864 |
| 2022-05-24 | 34.33 | $33.99 | 523570 |
| 2022-05-23 | 34.37 | $34.21 | 303300 |
| 2022-05-20 | 34.38 | $34.38 | 471600 |
| 2022-05-19 | 34.38 | $33.46 | 270150 |
| 2022-05-18 | 34.48 | $33.39 | 373673 |
| 2022-05-17 | 34.60 | $34.57 | 357491 |
| 2022-05-16 | 34.60 | $34.00 | 264461 |
| 2022-05-13 | 34.66 | $35.58 | 542567 |
| 2022-05-12 | 34.57 | $35.34 | 307526 |
| 2022-05-11 | 34.48 | $33.47 | 395870 |
| 2022-05-10 | 34.59 | $35.45 | 814950 |
| 2022-05-09 | 34.50 | $36.01 | 503945 |
| 2022-05-06 | 34.34 | $34.74 | 665100 |
| 2022-05-05 | 34.30 | $31.95 | 246607 |
| 2022-05-04 | 34.55 | $33.37 | 266250 |
| 2022-05-03 | 34.67 | $32.39 | 208800 |
| 2022-05-02 | 34.91 | $33.00 | 284700 |
| 2022-04-29 | 35.11 | $32.49 | 239729 |
| 2022-04-28 | 35.39 | $33.39 | 293287 |
| 2022-04-27 | 35.60 | $32.67 | 395257 |
| 2022-04-26 | 35.91 | $33.95 | 392129 |
| 2022-04-25 | 36.11 | $36.71 | 529800 |
| 2022-04-22 | 36.05 | $37.42 | 581306 |
| 2022-04-21 | 35.90 | $37.49 | 537150 |
| 2022-04-20 | 35.74 | $35.90 | 244508 |
| 2022-04-19 | 35.72 | $35.11 | 327900 |
| 2022-04-18 | 35.78 | $34.61 | 295950 |
| 2022-04-14 | 35.91 | $34.65 | 324900 |
| 2022-04-13 | 36.04 | $34.89 | 401100 |
| 2022-04-12 | 36.16 | $34.63 | 305435 |
| 2022-04-11 | 36.32 | $34.78 | 369000 |
| 2022-04-08 | 36.48 | $34.66 | 272700 |
| 2022-04-07 | 36.68 | $35.35 | 363750 |
| 2022-04-06 | 36.81 | $35.73 | 379800 |
| 2022-04-05 | 36.93 | $36.39 | 421800 |
| 2022-04-04 | 36.99 | $37.09 | 324450 |
| 2022-04-01 | 36.97 | $37.47 | 361675 |
| 2022-03-31 | 36.92 | $37.15 | 422550 |
| 2022-03-30 | 36.90 | $37.26 | 231931 |
| 2022-03-29 | 36.86 | $37.41 | 463950 |
| 2022-03-28 | 36.80 | $34.79 | 254850 |
| 2022-03-25 | 37.02 | $34.83 | 286650 |
| 2022-03-24 | 37.25 | $35.29 | 232200 |
| 2022-03-23 | 37.45 | $35.79 | 258150 |
| 2022-03-22 | 37.63 | $37.13 | 308250 |
| 2022-03-21 | 37.68 | $37.87 | 244697 |
| 2022-03-18 | 37.66 | $38.93 | 611893 |
| 2022-03-17 | 37.52 | $37.49 | 237600 |
| 2022-03-16 | 37.53 | $37.80 | 545291 |
| 2022-03-15 | 37.50 | $36.13 | 500855 |
| 2022-03-14 | 37.64 | $35.22 | 252376 |
| 2022-03-11 | 37.90 | $35.89 | 223050 |
| 2022-03-10 | 38.11 | $36.37 | 217950 |
| 2022-03-09 | 38.29 | $36.71 | 312600 |
| 2022-03-08 | 38.46 | $35.71 | 377128 |
| 2022-03-07 | 38.75 | $36.19 | 317100 |
| 2022-03-04 | 39.02 | $36.21 | 460650 |
| 2022-03-03 | 39.31 | $36.01 | 287444 |
| 2022-03-02 | 39.66 | $36.95 | 494400 |
| 2022-03-01 | 39.95 | $38.12 | 533100 |
| 2022-02-28 | 40.14 | $39.04 | 466958 |
| 2022-02-25 | 40.25 | $39.01 | 257305 |
| 2022-02-24 | 40.38 | $38.25 | 353250 |
| 2022-02-23 | 40.61 | $37.75 | 216900 |
| 2022-02-22 | 40.91 | $38.37 | 269550 |
| 2022-02-18 | 41.18 | $38.81 | 302729 |
| 2022-02-17 | 41.43 | $38.76 | 370088 |
| 2022-02-16 | 41.71 | $39.79 | 354193 |
| 2022-02-15 | 41.91 | $40.15 | 550100 |
| 2022-02-14 | 42.09 | $39.18 | 616350 |
| 2022-02-11 | 42.40 | $39.17 | 424421 |
| 2022-02-10 | 42.74 | $38.95 | 836400 |
| 2022-02-09 | 43.14 | $39.88 | 356714 |
| 2022-02-08 | 43.48 | $39.85 | 853650 |
| 2022-02-07 | 43.86 | $39.51 | 229502 |
| 2022-02-04 | 44.32 | $39.97 | 304800 |
| 2022-02-03 | 44.78 | $40.75 | 205950 |
| 2022-02-02 | 45.20 | $41.29 | 327788 |
| 2022-02-01 | 45.61 | $42.54 | 368221 |
| 2022-01-31 | 45.94 | $42.83 | 739363 |
| 2022-01-28 | 46.27 | $41.68 | 208951 |
| 2022-01-27 | 46.75 | $41.31 | 232066 |
| 2022-01-26 | 47.32 | $42.41 | 257596 |
| 2022-01-25 | 47.84 | $44.03 | 551700 |
| 2022-01-24 | 48.24 | $44.99 | 522466 |
| 2022-01-21 | 48.58 | $43.77 | 313650 |
| 2022-01-20 | 49.09 | $43.81 | 492212 |
| 2022-01-19 | 49.64 | $44.84 | 382200 |
| 2022-01-18 | 50.15 | $45.87 | 271096 |
| 2022-01-14 | 50.60 | $47.64 | 371272 |
| 2022-01-13 | 50.91 | $48.07 | 152400 |
| 2022-01-12 | 51.21 | $48.62 | 523500 |
| 2022-01-11 | 51.48 | $49.54 | 194771 |
| 2022-01-10 | 51.68 | $49.43 | 654750 |
| 2022-01-07 | 51.92 | $49.37 | 474450 |
| 2022-01-06 | 52.19 | $50.87 | 361397 |
| 2022-01-05 | 52.33 | $50.55 | 184200 |
| 2022-01-04 | 52.52 | $52.63 | 536617 |
| 2022-01-03 | 52.50 | $52.22 | 460050 |
| 2021-12-31 | 52.53 | $52.95 | 178357 |
| 2021-12-30 | 52.49 | $52.78 | 119155 |
| 2021-12-29 | 52.46 | $53.14 | 93900 |
| 2021-12-28 | 52.39 | $52.90 | 166661 |
| 2021-12-27 | 52.33 | $53.21 | 195600 |
| 2021-12-23 | 52.24 | $52.38 | 359550 |
| 2021-12-22 | 52.23 | $52.40 | 203850 |
| 2021-12-21 | 52.21 | $51.94 | 195900 |
| 2021-12-20 | 52.24 | $51.35 | 307950 |
| 2021-12-17 | 52.33 | $51.93 | 1.4M |
| 2021-12-16 | 52.37 | $51.61 | 219750 |
| 2021-12-15 | 52.45 | $52.54 | 321965 |
| 2021-12-14 | 52.44 | $52.54 | 199800 |
| 2021-12-13 | 52.43 | $53.84 | 227878 |
| 2021-12-10 | 52.28 | $53.45 | 144600 |
| 2021-12-09 | 52.16 | $53.27 | 202838 |
| 2021-12-08 | 52.05 | $55.47 | 417600 |
| 2021-12-07 | 51.69 | $54.11 | 445050 |
| 2021-12-06 | 51.43 | $53.25 | 327300 |
| 2021-12-03 | 51.24 | $53.01 | 559118 |
| 2021-12-02 | 51.05 | $52.86 | 331700 |
| 2021-12-01 | 50.86 | $51.55 | 486300 |
| 2021-11-30 | 50.79 | $52.00 | 933600 |
| 2021-11-29 | 50.66 | $51.70 | 272550 |
| 2021-11-26 | 50.55 | $52.06 | 588464 |
| 2021-11-24 | 50.39 | $52.49 | 276959 |
| 2021-11-23 | 50.17 | $52.27 | 302918 |
| 2021-11-22 | 49.95 | $51.95 | 300300 |
| 2021-11-19 | 49.74 | $51.61 | 315300 |
| 2021-11-18 | 49.54 | $51.06 | 303750 |
| 2021-11-17 | 49.39 | $50.87 | 345300 |
| 2021-11-16 | 49.23 | $51.39 | 165000 |
| 2021-11-15 | 49.00 | $51.17 | 435000 |
| 2021-11-12 | 48.77 | $51.66 | 195520 |
| 2021-11-11 | 48.47 | $51.12 | 140608 |
| 2021-11-10 | 48.19 | $51.16 | 141181 |
| 2021-11-09 | 47.88 | $51.11 | 271650 |
| 2021-11-08 | 47.54 | $49.87 | 160650 |
| 2021-11-05 | 47.29 | $49.27 | 258508 |
| 2021-11-04 | 47.08 | $49.31 | 178544 |
| 2021-11-03 | 46.85 | $48.43 | 150337 |
| 2021-11-02 | 46.68 | $47.91 | 232672 |
| 2021-11-01 | 46.55 | $48.33 | 137894 |
| 2021-10-29 | 46.37 | $47.77 | 120050 |
| 2021-10-28 | 46.22 | $47.68 | 114812 |
| 2021-10-27 | 46.07 | $46.13 | 116879 |
| 2021-10-26 | 46.06 | $46.67 | 211800 |
| 2021-10-25 | 46.00 | $46.81 | 171600 |
| 2021-10-22 | 45.91 | $47.15 | 93817 |
| 2021-10-21 | 45.78 | $46.83 | 130800 |
| 2021-10-20 | 45.67 | $47.03 | 75941 |
| 2021-10-19 | 45.53 | $47.64 | 208050 |
| 2021-10-18 | 45.30 | $47.23 | 76970 |
| 2021-10-15 | 45.10 | $46.67 | 190050 |
| 2021-10-14 | 44.93 | $46.19 | 103699 |
| 2021-10-13 | 44.80 | $44.93 | 149400 |
| 2021-10-12 | 44.79 | $44.74 | 115950 |
| 2021-10-11 | 44.79 | $45.28 | 124050 |
| 2021-10-08 | 44.74 | $45.99 | 126616 |
| 2021-10-07 | 44.61 | $46.57 | 204300 |
| 2021-10-06 | 44.41 | $45.09 | 197850 |
| 2021-10-05 | 44.33 | $45.25 | 162340 |
| 2021-10-04 | 44.24 | $44.72 | 181350 |
| 2021-10-01 | 44.19 | $44.41 | 259500 |
| 2021-09-30 | 44.16 | $43.56 | 141161 |
| 2021-09-29 | 44.23 | $44.19 | 138600 |
| 2021-09-28 | 44.23 | $44.11 | 196558 |
| 2021-09-27 | 44.24 | $44.87 | 230400 |
| 2021-09-24 | 44.18 | $44.59 | 162046 |
| 2021-09-23 | 44.13 | $45.39 | 337650 |
| 2021-09-22 | 44.00 | $43.92 | 154200 |
| 2021-09-21 | 44.01 | $43.49 | 123000 |
| 2021-09-20 | 44.06 | $43.78 | 317554 |
| 2021-09-17 | 44.09 | $44.00 | 711750 |
| 2021-09-16 | 44.10 | $43.35 | 137704 |
| 2021-09-15 | 44.18 | $43.55 | 227584 |
| 2021-09-14 | 44.25 | $43.61 | 258325 |
| 2021-09-13 | 44.32 | $43.35 | 443251 |
| 2021-09-10 | 44.42 | $43.38 | 377700 |
| 2021-09-09 | 44.53 | $43.11 | 198150 |
| 2021-09-08 | 44.68 | $43.27 | 221850 |
| 2021-09-07 | 44.82 | $43.14 | 274202 |
| 2021-09-03 | 45.00 | $44.81 | 146447 |
| 2021-09-02 | 45.02 | $45.44 | 132515 |
| 2021-09-01 | 44.98 | $44.99 | 173100 |
| 2021-08-31 | 44.98 | $45.41 | 174300 |
| 2021-08-30 | 44.93 | $46.13 | 244050 |
| 2021-08-27 | 44.81 | $45.81 | 270150 |
| 2021-08-26 | 44.70 | $44.93 | 175400 |
| 2021-08-25 | 44.68 | $45.65 | 120600 |
| 2021-08-24 | 44.57 | $45.97 | 131550 |
| 2021-08-23 | 44.43 | $46.13 | 129769 |
| 2021-08-20 | 44.25 | $45.96 | 185266 |
| 2021-08-19 | 44.07 | $45.61 | 209015 |
| 2021-08-18 | 43.90 | $44.69 | 80100 |
| 2021-08-17 | 43.82 | $45.38 | 141750 |
| 2021-08-16 | 43.66 | $46.23 | 131100 |
| 2021-08-13 | 43.39 | $45.98 | 153815 |
| 2021-08-12 | 43.11 | $46.18 | 143884 |
| 2021-08-11 | 42.79 | $46.21 | 207900 |
| 2021-08-10 | 42.43 | $46.77 | 276632 |
| 2021-08-09 | 41.97 | $45.70 | 312496 |
| 2021-08-06 | 41.58 | $44.83 | 322267 |
| 2021-08-05 | 41.24 | $42.15 | 166240 |
| 2021-08-04 | 41.14 | $41.39 | 141206 |
| 2021-08-03 | 41.12 | $41.99 | 290550 |
| 2021-08-02 | 41.02 | $41.23 | 152850 |
| 2021-07-30 | 41.00 | $41.43 | 180750 |
| 2021-07-29 | 40.96 | $41.41 | 107400 |
| 2021-07-28 | 40.91 | $40.56 | 144750 |
| 2021-07-27 | 40.95 | $39.91 | 315750 |
| 2021-07-26 | 41.06 | $40.00 | 157050 |
| 2021-07-23 | 41.17 | $40.43 | 168508 |
| 2021-07-22 | 41.25 | $40.06 | 127350 |
| 2021-07-21 | 41.37 | $41.19 | 143704 |
| 2021-07-20 | 41.39 | $40.95 | 256960 |
| 2021-07-19 | 41.44 | $40.71 | 186600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
114.67
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
34.00
Average
72.45
Maximum
139.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.67 | $111.42 | 1.7M |
| 2026-07-16 | 115.52 | $113.20 | 1.1M |
| 2026-07-15 | 116.29 | $113.11 | 790100 |
| 2026-07-14 | 117.15 | $112.93 | 835384 |
| 2026-07-13 | 118.09 | $112.19 | 679807 |
| 2026-07-10 | 119.19 | $114.16 | 828500 |
| 2026-07-09 | 120.12 | $110.25 | 718300 |
| 2026-07-08 | 121.53 | $107.98 | 929489 |
| 2026-07-07 | 123.26 | $109.94 | 1.3M |
| 2026-07-06 | 124.92 | $109.35 | 865304 |
| 2026-07-02 | 126.79 | $107.62 | 1.4M |
| 2026-07-01 | 129.03 | $116.42 | 1.1M |
| 2026-06-30 | 130.55 | $126.86 | 946505 |
| 2026-06-29 | 131.14 | $125.71 | 696086 |
| 2026-06-26 | 131.90 | $126.78 | 1.5M |
| 2026-06-25 | 132.64 | $133.26 | 711100 |
| 2026-06-24 | 132.79 | $131.60 | 1.1M |
| 2026-06-23 | 133.14 | $129.45 | 727249 |
| 2026-06-22 | 133.72 | $136.16 | 540341 |
| 2026-06-18 | 133.65 | $136.72 | 1.3M |
| 2026-06-17 | 133.50 | $133.36 | 766820 |
| 2026-06-16 | 133.67 | $130.66 | 762539 |
| 2026-06-15 | 134.10 | $131.26 | 852143 |
| 2026-06-12 | 134.50 | $127.19 | 1.1M |
| 2026-06-11 | 135.35 | $128.64 | 943900 |
| 2026-06-10 | 136.09 | $121.12 | 950944 |
| 2026-06-09 | 137.61 | $129.66 | 1.2M |
| 2026-06-08 | 138.37 | $132.05 | 732918 |
| 2026-06-05 | 138.94 | $132.62 | 1.3M |
| 2026-06-04 | 139.44 | $143.65 | 1.0M |
| 2026-06-03 | 138.67 | $148.25 | 1.2M |
| 2026-06-02 | 137.21 | $143.50 | 1.2M |
| 2026-06-01 | 135.95 | $138.66 | 1.1M |
| 2026-05-29 | 134.93 | $140.20 | 1.0M |
| 2026-05-28 | 133.55 | $142.26 | 931302 |
| 2026-05-27 | 131.71 | $139.54 | 1.0M |
| 2026-05-26 | 129.88 | $141.12 | 1.2M |
| 2026-05-22 | 127.66 | $134.60 | 944171 |
| 2026-05-21 | 125.90 | $132.39 | 1.0M |
| 2026-05-20 | 124.19 | $133.76 | 885847 |
| 2026-05-19 | 122.17 | $130.27 | 1.1M |
| 2026-05-18 | 120.32 | $133.94 | 942076 |
| 2026-05-15 | 117.95 | $135.49 | 1.2M |
| 2026-05-14 | 115.23 | $140.00 | 1.0M |
| 2026-05-13 | 111.86 | $135.37 | 1.5M |
| 2026-05-12 | 108.72 | $133.66 | 1.8M |
| 2026-05-11 | 105.55 | $141.70 | 1.4M |
| 2026-05-08 | 101.39 | $139.66 | 1.9M |
| 2026-05-07 | 97.20 | $129.25 | 7.7M |
| 2026-05-06 | 93.82 | $98.30 | 2.1M |
| 2026-05-05 | 93.34 | $93.66 | 1.3M |
| 2026-05-04 | 93.23 | $91.90 | 514600 |
| 2026-05-01 | 93.24 | $93.59 | 491232 |
| 2026-04-30 | 93.04 | $93.31 | 710500 |
| 2026-04-29 | 92.81 | $86.47 | 568306 |
| 2026-04-28 | 93.22 | $88.08 | 782803 |
| 2026-04-27 | 93.43 | $91.64 | 1.6M |
| 2026-04-24 | 93.25 | $99.59 | 933300 |
| 2026-04-23 | 92.24 | $98.71 | 623503 |
| 2026-04-22 | 91.25 | $96.86 | 669544 |
| 2026-04-21 | 90.39 | $95.74 | 640711 |
| 2026-04-20 | 89.55 | $97.90 | 623854 |
| 2026-04-17 | 88.43 | $93.98 | 2.1M |
| 2026-04-16 | 87.61 | $91.48 | 780333 |
| 2026-04-15 | 86.97 | $92.60 | 1.4M |
| 2026-04-14 | 86.16 | $93.81 | 789400 |
| 2026-04-13 | 85.18 | $93.54 | 585452 |
| 2026-04-10 | 84.17 | $93.17 | 484838 |
| 2026-04-09 | 83.18 | $90.77 | 561132 |
| 2026-04-08 | 82.41 | $87.37 | 838008 |
| 2026-04-07 | 81.98 | $80.88 | 497300 |
| 2026-04-06 | 82.22 | $81.25 | 642200 |
| 2026-04-02 | 82.45 | $81.36 | 630300 |
| 2026-04-01 | 82.73 | $83.65 | 725473 |
| 2026-03-31 | 82.85 | $82.75 | 914172 |
| 2026-03-30 | 83.11 | $78.22 | 691826 |
| 2026-03-27 | 83.93 | $81.48 | 548941 |
| 2026-03-26 | 84.54 | $83.40 | 716213 |
| 2026-03-25 | 85.03 | $87.83 | 913800 |
| 2026-03-24 | 85.16 | $84.01 | 646500 |
| 2026-03-23 | 85.73 | $80.29 | 653850 |
| 2026-03-20 | 86.76 | $80.01 | 957900 |
| 2026-03-19 | 87.91 | $80.05 | 889041 |
| 2026-03-18 | 89.17 | $78.55 | 882040 |
| 2026-03-17 | 90.68 | $79.50 | 1.2M |
| 2026-03-16 | 92.21 | $81.56 | 821300 |
| 2026-03-13 | 93.63 | $83.90 | 769146 |
| 2026-03-12 | 94.92 | $87.06 | 762100 |
| 2026-03-11 | 95.98 | $91.51 | 597151 |
| 2026-03-10 | 96.65 | $90.54 | 613580 |
| 2026-03-09 | 97.46 | $90.33 | 825027 |
| 2026-03-06 | 98.31 | $88.33 | 673500 |
| 2026-03-05 | 99.38 | $92.40 | 1.4M |
| 2026-03-04 | 100.07 | $95.97 | 915009 |
| 2026-03-03 | 100.41 | $95.33 | 1.7M |
| 2026-03-02 | 100.79 | $104.73 | 1.7M |
| 2026-02-27 | 100.20 | $101.20 | 1.3M |
| 2026-02-26 | 99.92 | $98.89 | 1.1M |
| 2026-02-25 | 99.81 | $99.05 | 1.1M |
| 2026-02-24 | 99.66 | $100.95 | 602616 |
| 2026-02-23 | 99.29 | $101.10 | 451543 |
| 2026-02-20 | 98.88 | $102.30 | 519140 |
| 2026-02-19 | 98.32 | $101.02 | 599600 |
| 2026-02-18 | 97.86 | $102.28 | 1.0M |
| 2026-02-17 | 97.23 | $102.78 | 612500 |
| 2026-02-13 | 96.52 | $101.04 | 1.1M |
| 2026-02-12 | 95.91 | $101.61 | 792900 |
| 2026-02-11 | 95.18 | $102.72 | 1.5M |
| 2026-02-10 | 94.27 | $99.03 | 620612 |
| 2026-02-09 | 93.64 | $98.81 | 761107 |
| 2026-02-06 | 92.95 | $96.43 | 1.2M |
| 2026-02-05 | 92.41 | $92.89 | 874574 |
| 2026-02-04 | 92.14 | $95.24 | 1.2M |
| 2026-02-03 | 91.58 | $93.37 | 1.1M |
| 2026-02-02 | 91.14 | $90.08 | 1.2M |
| 2026-01-30 | 90.96 | $91.06 | 1.0M |
| 2026-01-29 | 90.62 | $93.31 | 1.1M |
| 2026-01-28 | 90.00 | $91.22 | 695500 |
| 2026-01-27 | 89.50 | $91.86 | 778454 |
| 2026-01-26 | 88.86 | $93.47 | 504119 |
| 2026-01-23 | 87.98 | $94.46 | 606900 |
| 2026-01-22 | 86.92 | $96.58 | 675721 |
| 2026-01-21 | 85.55 | $95.64 | 721426 |
| 2026-01-20 | 84.18 | $91.74 | 1.1M |
| 2026-01-16 | 83.10 | $94.08 | 1.8M |
| 2026-01-15 | 81.69 | $90.04 | 894100 |
| 2026-01-14 | 80.62 | $87.84 | 1.1M |
| 2026-01-13 | 79.70 | $84.50 | 741539 |
| 2026-01-12 | 79.07 | $85.37 | 969000 |
| 2026-01-09 | 78.34 | $83.32 | 832900 |
| 2026-01-08 | 77.81 | $79.81 | 1.0M |
| 2026-01-07 | 77.63 | $77.61 | 1.1M |
| 2026-01-06 | 77.67 | $81.67 | 1.9M |
| 2026-01-05 | 77.36 | $81.48 | 1.2M |
| 2026-01-02 | 77.10 | $79.19 | 1.4M |
| 2025-12-31 | 77.09 | $76.25 | 1.2M |
| 2025-12-30 | 77.44 | $78.62 | 1.4M |
| 2025-12-29 | 77.62 | $75.70 | 864700 |
| 2025-12-26 | 78.17 | $75.77 | 358424 |
| 2025-12-24 | 78.79 | $75.79 | 563123 |
| 2025-12-23 | 79.50 | $75.25 | 689548 |
| 2025-12-22 | 80.35 | $75.08 | 915329 |
| 2025-12-19 | 81.29 | $75.34 | 1.7M |
| 2025-12-18 | 82.27 | $74.63 | 1.2M |
| 2025-12-17 | 83.40 | $73.49 | 1.1M |
| 2025-12-16 | 84.72 | $78.07 | 1.0M |
| 2025-12-15 | 85.67 | $76.83 | 1.4M |
| 2025-12-12 | 86.82 | $77.93 | 1.1M |
| 2025-12-11 | 87.95 | $83.97 | 498101 |
| 2025-12-10 | 88.59 | $82.61 | 933717 |
| 2025-12-09 | 89.46 | $81.65 | 1.5M |
| 2025-12-08 | 90.53 | $83.03 | 951642 |
| 2025-12-05 | 91.59 | $87.53 | 837400 |
| 2025-12-04 | 92.27 | $86.85 | 1.4M |
| 2025-12-03 | 93.05 | $88.63 | 876044 |
| 2025-12-02 | 93.66 | $91.06 | 639926 |
| 2025-12-01 | 94.07 | $91.63 | 865677 |
| 2025-11-28 | 94.46 | $93.48 | 258831 |
| 2025-11-26 | 94.70 | $93.20 | 798000 |
| 2025-11-25 | 95.02 | $94.14 | 951900 |
| 2025-11-24 | 95.29 | $93.60 | 627331 |
| 2025-11-21 | 95.67 | $91.52 | 1.2M |
| 2025-11-20 | 96.31 | $89.16 | 746432 |
| 2025-11-19 | 97.24 | $91.88 | 676442 |
| 2025-11-18 | 97.94 | $90.38 | 768200 |
| 2025-11-17 | 98.84 | $91.95 | 980000 |
| 2025-11-14 | 99.63 | $94.04 | 792700 |
| 2025-11-13 | 100.24 | $95.17 | 1.2M |
| 2025-11-12 | 100.77 | $102.04 | 860007 |
| 2025-11-11 | 100.65 | $103.90 | 898250 |
| 2025-11-10 | 100.35 | $105.79 | 1.1M |
| 2025-11-07 | 99.86 | $105.53 | 1.7M |
| 2025-11-06 | 99.36 | $100.03 | 2.5M |
| 2025-11-05 | 99.39 | $93.46 | 1.9M |
| 2025-11-04 | 100.09 | $89.93 | 1.4M |
| 2025-11-03 | 101.19 | $95.90 | 1.7M |
| 2025-10-31 | 101.76 | $98.39 | 1.4M |
| 2025-10-30 | 102.09 | $100.66 | 763144 |
| 2025-10-29 | 102.19 | $103.27 | 944330 |
| 2025-10-28 | 102.01 | $103.34 | 595292 |
| 2025-10-27 | 101.78 | $104.97 | 685355 |
| 2025-10-24 | 101.32 | $106.24 | 716000 |
| 2025-10-23 | 100.68 | $101.75 | 510200 |
| 2025-10-22 | 100.39 | $97.70 | 947924 |
| 2025-10-21 | 100.46 | $102.29 | 525122 |
| 2025-10-20 | 100.06 | $100.96 | 453800 |
| 2025-10-17 | 99.74 | $97.24 | 1.8M |
| 2025-10-16 | 99.75 | $100.05 | 1.9M |
| 2025-10-15 | 99.44 | $104.26 | 974500 |
| 2025-10-14 | 98.61 | $104.16 | 742186 |
| 2025-10-13 | 97.70 | $101.96 | 458346 |
| 2025-10-10 | 96.91 | $99.50 | 727271 |
| 2025-10-09 | 96.27 | $101.22 | 600802 |
| 2025-10-08 | 95.38 | $102.45 | 906726 |
| 2025-10-07 | 94.29 | $103.04 | 1.1M |
| 2025-10-06 | 93.02 | $103.85 | 1.5M |
| 2025-10-03 | 91.56 | $98.32 | 831700 |
| 2025-10-02 | 90.56 | $98.35 | 735700 |
| 2025-10-01 | 89.46 | $95.92 | 861746 |
| 2025-09-30 | 88.53 | $93.44 | 867750 |
| 2025-09-29 | 87.77 | $91.49 | 907415 |
| 2025-09-26 | 87.16 | $91.01 | 1.3M |
| 2025-09-25 | 86.57 | $88.13 | 1.1M |
| 2025-09-24 | 86.24 | $90.99 | 1.2M |
| 2025-09-23 | 85.60 | $94.26 | 1.1M |
| 2025-09-22 | 84.60 | $92.94 | 1.1M |
| 2025-09-19 | 83.69 | $91.56 | 2.3M |
| 2025-09-18 | 82.87 | $88.64 | 1.6M |
| 2025-09-17 | 82.28 | $80.52 | 1.6M |
| 2025-09-16 | 82.47 | $83.99 | 1.6M |
| 2025-09-15 | 82.33 | $83.50 | 1.0M |
| 2025-09-12 | 82.21 | $82.18 | 1.3M |
| 2025-09-11 | 82.22 | $82.47 | 1.1M |
| 2025-09-10 | 82.23 | $84.99 | 1.5M |
| 2025-09-09 | 81.99 | $78.16 | 1.1M |
| 2025-09-08 | 82.37 | $80.88 | 1.0M |
| 2025-09-05 | 82.50 | $81.15 | 695408 |
| 2025-09-04 | 82.60 | $81.41 | 671924 |
| 2025-09-03 | 82.68 | $80.25 | 464800 |
| 2025-09-02 | 82.88 | $81.69 | 582130 |
| 2025-08-29 | 82.95 | $82.95 | 861200 |
| 2025-08-28 | 82.90 | $85.12 | 537200 |
| 2025-08-27 | 82.62 | $84.75 | 810669 |
| 2025-08-26 | 82.37 | $84.69 | 1.0M |
| 2025-08-25 | 82.10 | $83.57 | 966500 |
| 2025-08-22 | 81.94 | $85.98 | 997617 |
| 2025-08-21 | 81.54 | $80.93 | 767500 |
| 2025-08-20 | 81.60 | $80.09 | 842549 |
| 2025-08-19 | 81.73 | $82.31 | 1.2M |
| 2025-08-18 | 81.63 | $81.82 | 958100 |
| 2025-08-15 | 81.54 | $79.55 | 1.3M |
| 2025-08-14 | 81.66 | $83.11 | 1.3M |
| 2025-08-13 | 81.42 | $88.29 | 2.8M |
| 2025-08-12 | 80.63 | $82.95 | 2.7M |
| 2025-08-11 | 80.30 | $72.08 | 7.1M |
| 2025-08-08 | 81.02 | $80.52 | 2.0M |
| 2025-08-07 | 80.92 | $82.73 | 1.2M |
| 2025-08-06 | 80.59 | $81.49 | 842800 |
| 2025-08-05 | 80.36 | $83.38 | 673047 |
| 2025-08-04 | 79.91 | $82.05 | 856726 |
| 2025-08-01 | 79.55 | $81.65 | 1.6M |
| 2025-07-31 | 79.19 | $83.50 | 1.7M |
| 2025-07-30 | 78.62 | $80.74 | 1.2M |
| 2025-07-29 | 78.29 | $81.21 | 865600 |
| 2025-07-28 | 77.87 | $83.08 | 1.2M |
| 2025-07-25 | 77.23 | $83.37 | 1.5M |
| 2025-07-24 | 76.51 | $77.56 | 667628 |
| 2025-07-23 | 76.32 | $78.75 | 1.4M |
| 2025-07-22 | 75.99 | $76.00 | 1.3M |
| 2025-07-21 | 75.91 | $75.36 | 1.0M |
| 2025-07-18 | 75.87 | $78.69 | 2.2M |
| 2025-07-17 | 75.49 | $79.46 | 1.1M |
| 2025-07-16 | 74.99 | $74.27 | 1.2M |
| 2025-07-15 | 74.99 | $74.25 | 978730 |
| 2025-07-14 | 74.99 | $74.49 | 1.2M |
| 2025-07-11 | 74.96 | $76.83 | 2.0M |
| 2025-07-10 | 74.70 | $79.99 | 2.5M |
| 2025-07-09 | 74.13 | $76.79 | 1.2M |
| 2025-07-08 | 73.96 | $75.34 | 851200 |
| 2025-07-07 | 74.02 | $73.39 | 1.2M |
| 2025-07-03 | 74.37 | $75.25 | 440000 |
| 2025-07-02 | 74.63 | $75.27 | 980291 |
| 2025-07-01 | 75.00 | $74.91 | 1.5M |
| 2025-06-30 | 75.49 | $73.75 | 596769 |
| 2025-06-27 | 76.19 | $73.59 | 2.0M |
| 2025-06-26 | 77.02 | $72.46 | 1.8M |
| 2025-06-25 | 78.08 | $72.75 | 1.2M |
| 2025-06-24 | 79.24 | $73.25 | 1.3M |
| 2025-06-23 | 80.47 | $72.44 | 883100 |
| 2025-06-20 | 81.91 | $72.09 | 773369 |
| 2025-06-18 | 83.52 | $71.78 | 817956 |
| 2025-06-17 | 85.32 | $72.81 | 1.1M |
| 2025-06-16 | 87.17 | $73.71 | 1.2M |
| 2025-06-13 | 89.10 | $72.99 | 1.0M |
| 2025-06-12 | 91.25 | $74.15 | 1.3M |
| 2025-06-11 | 93.43 | $75.85 | 2.5M |
| 2025-06-10 | 95.59 | $78.56 | 3.0M |
| 2025-06-09 | 97.62 | $93.96 | 727807 |
| 2025-06-06 | 98.22 | $96.68 | 658900 |
| 2025-06-05 | 98.56 | $94.85 | 424300 |
| 2025-06-04 | 99.09 | $95.61 | 420000 |
| 2025-06-03 | 99.55 | $95.56 | 498300 |
| 2025-06-02 | 100.03 | $94.07 | 516800 |
| 2025-05-30 | 100.68 | $96.29 | 525123 |
| 2025-05-29 | 101.12 | $96.15 | 546600 |
| 2025-05-28 | 101.55 | $97.13 | 479244 |
| 2025-05-27 | 101.85 | $100.19 | 529400 |
| 2025-05-23 | 101.80 | $99.10 | 291987 |
| 2025-05-22 | 101.80 | $99.94 | 490900 |
| 2025-05-21 | 101.65 | $100.51 | 526400 |
| 2025-05-20 | 101.37 | $104.53 | 381506 |
| 2025-05-19 | 100.58 | $106.36 | 395400 |
| 2025-05-16 | 99.48 | $106.87 | 444000 |
| 2025-05-15 | 98.22 | $104.11 | 333719 |
| 2025-05-14 | 97.11 | $104.89 | 355332 |
| 2025-05-13 | 95.81 | $105.95 | 503147 |
| 2025-05-12 | 94.31 | $104.63 | 682217 |
| 2025-05-09 | 92.84 | $100.23 | 580830 |
| 2025-05-08 | 91.70 | $99.43 | 1.0M |
| 2025-05-07 | 90.54 | $95.71 | 1.1M |
| 2025-05-06 | 89.64 | $97.44 | 713600 |
| 2025-05-05 | 88.46 | $98.92 | 667529 |
| 2025-05-02 | 87.02 | $99.37 | 1.2M |
| 2025-05-01 | 85.43 | $96.46 | 1.6M |
| 2025-04-30 | 84.06 | $91.27 | 854400 |
| 2025-04-29 | 83.12 | $89.11 | 469729 |
| 2025-04-28 | 82.33 | $88.79 | 661838 |
| 2025-04-25 | 81.53 | $87.94 | 843015 |
| 2025-04-24 | 80.77 | $85.84 | 636000 |
| 2025-04-23 | 80.19 | $82.06 | 926541 |
| 2025-04-22 | 79.98 | $79.90 | 1.1M |
| 2025-04-21 | 79.99 | $77.92 | 565106 |
| 2025-04-17 | 80.19 | $82.46 | 510700 |
| 2025-04-16 | 79.96 | $80.44 | 421700 |
| 2025-04-15 | 79.91 | $82.09 | 838131 |
| 2025-04-14 | 79.71 | $84.01 | 832600 |
| 2025-04-11 | 79.31 | $84.16 | 882356 |
| 2025-04-10 | 78.89 | $80.42 | 953761 |
| 2025-04-09 | 78.81 | $82.22 | 1.0M |
| 2025-04-08 | 78.56 | $73.00 | 962923 |
| 2025-04-07 | 79.23 | $74.53 | 905016 |
| 2025-04-04 | 79.78 | $74.20 | 1.0M |
| 2025-04-03 | 80.40 | $77.48 | 983700 |
| 2025-04-02 | 80.73 | $82.72 | 583934 |
| 2025-04-01 | 80.55 | $79.16 | 722424 |
| 2025-03-31 | 80.70 | $78.13 | 692001 |
| 2025-03-28 | 80.92 | $78.08 | 538244 |
| 2025-03-27 | 81.13 | $80.24 | 484900 |
| 2025-03-26 | 81.14 | $81.45 | 747364 |
| 2025-03-25 | 81.13 | $84.10 | 702400 |
| 2025-03-24 | 80.94 | $83.58 | 613300 |
| 2025-03-21 | 80.88 | $79.65 | 1.6M |
| 2025-03-20 | 81.31 | $79.42 | 629500 |
| 2025-03-19 | 81.91 | $81.48 | 1.0M |
| 2025-03-18 | 82.47 | $79.80 | 892763 |
| 2025-03-17 | 83.35 | $82.76 | 772500 |
| 2025-03-14 | 84.10 | $82.14 | 590400 |
| 2025-03-13 | 85.05 | $78.31 | 722420 |
| 2025-03-12 | 86.52 | $81.55 | 1.3M |
| 2025-03-11 | 87.83 | $82.39 | 1.8M |
| 2025-03-10 | 89.20 | $79.79 | 1.4M |
| 2025-03-07 | 90.98 | $82.07 | 1.6M |
| 2025-03-06 | 92.70 | $81.25 | 1.7M |
| 2025-03-05 | 94.65 | $81.94 | 2.6M |
| 2025-03-04 | 96.67 | $75.25 | 1.9M |
| 2025-03-03 | 99.52 | $73.52 | 1.7M |
| 2025-02-28 | 102.74 | $76.80 | 2.5M |
| 2025-02-27 | 105.84 | $78.64 | 2.5M |
| 2025-02-26 | 108.92 | $102.02 | 781775 |
| 2025-02-25 | 109.81 | $100.29 | 755700 |
| 2025-02-24 | 110.93 | $100.07 | 1.1M |
| 2025-02-21 | 112.22 | $103.63 | 930800 |
| 2025-02-20 | 113.32 | $110.59 | 629500 |
| 2025-02-19 | 113.89 | $114.11 | 540600 |
| 2025-02-18 | 114.20 | $114.76 | 466300 |
| 2025-02-14 | 114.53 | $113.16 | 269144 |
| 2025-02-13 | 115.10 | $112.86 | 587911 |
| 2025-02-12 | 115.78 | $109.59 | 470622 |
| 2025-02-11 | 116.85 | $112.76 | 475609 |
| 2025-02-10 | 117.68 | $113.27 | 542700 |
| 2025-02-07 | 118.50 | $112.77 | 708700 |
| 2025-02-06 | 119.40 | $114.05 | 826600 |
| 2025-02-05 | 120.21 | $114.90 | 893941 |
| 2025-02-04 | 120.97 | $110.93 | 845865 |
| 2025-02-03 | 122.16 | $115.09 | 859207 |
| 2025-01-31 | 122.96 | $116.38 | 913226 |
| 2025-01-30 | 123.65 | $116.60 | 1.0M |
| 2025-01-29 | 124.33 | $110.40 | 874918 |
| 2025-01-28 | 125.66 | $111.77 | 1.4M |
| 2025-01-27 | 126.90 | $112.70 | 1.8M |
| 2025-01-24 | 128.11 | $132.71 | 528204 |
| 2025-01-23 | 127.36 | $134.76 | 608714 |
| 2025-01-22 | 126.38 | $136.95 | 622551 |
| 2025-01-21 | 125.11 | $132.15 | 459700 |
| 2025-01-17 | 124.27 | $130.18 | 1.1M |
| 2025-01-16 | 123.60 | $131.53 | 502200 |
| 2025-01-15 | 122.82 | $129.95 | 630200 |
| 2025-01-14 | 122.19 | $128.11 | 494123 |
| 2025-01-13 | 121.76 | $123.40 | 599230 |
| 2025-01-10 | 121.81 | $122.07 | 522900 |
| 2025-01-08 | 122.03 | $120.19 | 470600 |
| 2025-01-07 | 122.47 | $120.44 | 525300 |
| 2025-01-06 | 122.96 | $122.32 | 750000 |
| 2025-01-03 | 123.34 | $120.01 | 471500 |
| 2025-01-02 | 124.02 | $117.94 | 344312 |
| 2024-12-31 | 124.96 | $117.68 | 409100 |
| 2024-12-30 | 126.00 | $119.65 | 365800 |
| 2024-12-27 | 126.93 | $121.42 | 240500 |
| 2024-12-26 | 127.77 | $122.68 | 340100 |
| 2024-12-24 | 128.56 | $123.44 | 246147 |
| 2024-12-23 | 129.35 | $123.21 | 335649 |
| 2024-12-20 | 130.24 | $124.13 | 1.0M |
| 2024-12-19 | 131.08 | $123.83 | 456298 |
| 2024-12-18 | 132.00 | $122.57 | 605000 |
| 2024-12-17 | 133.08 | $128.67 | 445470 |
| 2024-12-16 | 133.59 | $134.66 | 388615 |
| 2024-12-13 | 133.52 | $131.32 | 358100 |
| 2024-12-12 | 133.78 | $131.27 | 134100 |
| 2024-12-11 | 134.06 | $132.36 | 390900 |
| 2024-12-10 | 134.26 | $129.17 | 416100 |
| 2024-12-09 | 134.82 | $129.06 | 483942 |
| 2024-12-06 | 135.44 | $137.25 | 483105 |
| 2024-12-05 | 135.19 | $135.76 | 416062 |
| 2024-12-04 | 135.00 | $136.00 | 423990 |
| 2024-12-03 | 134.69 | $133.16 | 342600 |
| 2024-12-02 | 134.54 | $132.29 | 336232 |
| 2024-11-29 | 134.39 | $136.34 | 170046 |
| 2024-11-27 | 133.75 | $136.03 | 523405 |
| 2024-11-26 | 133.04 | $140.45 | 445108 |
| 2024-11-25 | 131.81 | $137.59 | 604609 |
| 2024-11-22 | 130.77 | $137.42 | 564509 |
| 2024-11-21 | 129.62 | $135.56 | 463614 |
| 2024-11-20 | 128.51 | $132.05 | 449400 |
| 2024-11-19 | 127.62 | $131.16 | 595700 |
| 2024-11-18 | 126.69 | $131.34 | 574300 |
| 2024-11-15 | 125.65 | $133.46 | 530200 |
| 2024-11-14 | 124.28 | $133.18 | 475027 |
| 2024-11-13 | 122.84 | $134.63 | 426300 |
| 2024-11-12 | 121.15 | $137.73 | 535403 |
| 2024-11-11 | 119.04 | $140.75 | 647100 |
| 2024-11-08 | 116.50 | $138.24 | 700606 |
| 2024-11-07 | 114.08 | $119.10 | 612743 |
| 2024-11-06 | 113.43 | $120.25 | 592066 |
| 2024-11-05 | 112.62 | $113.02 | 579263 |
| 2024-11-04 | 112.48 | $112.46 | 258765 |
| 2024-11-01 | 112.37 | $113.47 | 420138 |
| 2024-10-31 | 112.14 | $114.22 | 207001 |
| 2024-10-30 | 111.81 | $115.11 | 311428 |
| 2024-10-29 | 111.35 | $119.21 | 592701 |
| 2024-10-28 | 110.44 | $121.33 | 750500 |
| 2024-10-25 | 109.26 | $111.19 | 480500 |
| 2024-10-24 | 109.03 | $106.26 | 208746 |
| 2024-10-23 | 109.28 | $106.89 | 210657 |
| 2024-10-22 | 109.46 | $107.13 | 215917 |
| 2024-10-21 | 109.63 | $109.81 | 282500 |
| 2024-10-18 | 109.53 | $109.34 | 524547 |
| 2024-10-17 | 109.45 | $111.11 | 368953 |
| 2024-10-16 | 109.15 | $110.86 | 671700 |
| 2024-10-15 | 108.82 | $110.99 | 264800 |
| 2024-10-14 | 108.41 | $112.03 | 264100 |
| 2024-10-11 | 107.81 | $112.45 | 347588 |
| 2024-10-10 | 107.10 | $108.59 | 281121 |
| 2024-10-09 | 106.67 | $109.48 | 159619 |
| 2024-10-08 | 106.08 | $109.15 | 231800 |
| 2024-10-07 | 105.42 | $107.83 | 321300 |
| 2024-10-04 | 104.80 | $107.71 | 211100 |
| 2024-10-03 | 104.09 | $107.19 | 321811 |
| 2024-10-02 | 103.33 | $107.32 | 217400 |
| 2024-10-01 | 102.48 | $106.60 | 402202 |
| 2024-09-30 | 101.61 | $107.84 | 512700 |
| 2024-09-27 | 100.56 | $107.09 | 231844 |
| 2024-09-26 | 99.52 | $107.02 | 374500 |
| 2024-09-25 | 98.42 | $107.30 | 257832 |
| 2024-09-24 | 97.23 | $107.39 | 612746 |
| 2024-09-23 | 95.96 | $107.82 | 521680 |
| 2024-09-20 | 94.59 | $104.05 | 1.4M |
| 2024-09-19 | 93.53 | $102.45 | 559800 |
| 2024-09-18 | 92.57 | $96.93 | 261349 |
| 2024-09-17 | 92.10 | $96.18 | 323200 |
| 2024-09-16 | 91.67 | $96.16 | 291149 |
| 2024-09-13 | 91.22 | $94.12 | 207301 |
| 2024-09-12 | 90.93 | $93.47 | 213400 |
| 2024-09-11 | 90.68 | $91.74 | 312700 |
| 2024-09-10 | 90.57 | $88.26 | 330600 |
| 2024-09-09 | 90.79 | $88.59 | 215839 |
| 2024-09-06 | 90.97 | $87.40 | 379200 |
| 2024-09-05 | 91.26 | $87.49 | 254700 |
| 2024-09-04 | 91.53 | $88.92 | 282600 |
| 2024-09-03 | 91.66 | $89.29 | 376600 |
| 2024-08-30 | 91.73 | $95.51 | 274708 |
| 2024-08-29 | 91.16 | $93.70 | 316800 |
| 2024-08-28 | 90.73 | $92.77 | 234300 |
| 2024-08-27 | 90.37 | $93.19 | 274000 |
| 2024-08-26 | 89.93 | $93.85 | 279700 |
| 2024-08-23 | 89.41 | $94.55 | 357200 |
| 2024-08-22 | 88.78 | $93.00 | 349600 |
| 2024-08-21 | 88.27 | $91.95 | 281342 |
| 2024-08-20 | 87.82 | $89.56 | 271513 |
| 2024-08-19 | 87.60 | $90.93 | 337800 |
| 2024-08-16 | 87.24 | $88.69 | 208434 |
| 2024-08-15 | 87.09 | $89.37 | 304037 |
| 2024-08-14 | 86.86 | $87.97 | 317045 |
| 2024-08-13 | 86.77 | $87.55 | 313833 |
| 2024-08-12 | 86.75 | $87.39 | 346400 |
| 2024-08-09 | 86.77 | $86.67 | 533305 |
| 2024-08-08 | 86.87 | $86.07 | 471300 |
| 2024-08-07 | 87.03 | $85.92 | 484200 |
| 2024-08-06 | 87.21 | $86.27 | 493800 |
| 2024-08-05 | 87.35 | $85.47 | 728618 |
| 2024-08-02 | 87.56 | $85.78 | 1.0M |
| 2024-08-01 | 87.75 | $86.91 | 1.0M |
| 2024-07-31 | 87.83 | $88.53 | 520145 |
| 2024-07-30 | 87.74 | $86.57 | 583041 |
| 2024-07-29 | 87.82 | $87.46 | 339210 |
| 2024-07-26 | 87.82 | $87.59 | 365300 |
| 2024-07-25 | 87.80 | $85.41 | 592221 |
| 2024-07-24 | 87.99 | $84.78 | 490400 |
| 2024-07-23 | 88.23 | $90.05 | 407538 |
| 2024-07-22 | 87.93 | $89.05 | 296029 |
| 2024-07-19 | 87.68 | $86.94 | 563900 |
| 2024-07-18 | 87.59 | $87.35 | 667702 |
| 2024-07-17 | 87.43 | $88.18 | 831844 |
| 2024-07-16 | 87.15 | $94.62 | 458428 |
| 2024-07-15 | 86.17 | $91.11 | 389728 |
| 2024-07-12 | 85.45 | $90.03 | 449710 |
| 2024-07-11 | 84.76 | $88.57 | 457701 |
| 2024-07-10 | 84.13 | $85.34 | 439233 |
| 2024-07-09 | 83.75 | $83.98 | 562100 |
| 2024-07-08 | 83.43 | $85.99 | 458520 |
| 2024-07-05 | 82.87 | $87.04 | 517225 |
| 2024-07-03 | 82.13 | $86.08 | 440035 |
| 2024-07-02 | 81.43 | $85.80 | 701035 |
| 2024-07-01 | 80.69 | $83.58 | 1.2M |
| 2024-06-28 | 80.12 | $87.24 | 8.4M |
| 2024-06-27 | 79.15 | $86.66 | 817400 |
| 2024-06-26 | 78.17 | $84.90 | 1.3M |
| 2024-06-25 | 77.33 | $84.74 | 924202 |
| 2024-06-24 | 76.47 | $79.99 | 761900 |
| 2024-06-21 | 76.05 | $79.28 | 1.5M |
| 2024-06-20 | 75.68 | $80.25 | 1.4M |
| 2024-06-18 | 75.20 | $80.62 | 867900 |
| 2024-06-17 | 74.66 | $79.41 | 816500 |
| 2024-06-14 | 74.21 | $75.96 | 868059 |
| 2024-06-13 | 74.09 | $75.39 | 687628 |
| 2024-06-12 | 74.02 | $74.13 | 650141 |
| 2024-06-11 | 74.08 | $72.73 | 589728 |
| 2024-06-10 | 74.28 | $72.41 | 725119 |
| 2024-06-07 | 74.54 | $71.99 | 533613 |
| 2024-06-06 | 74.87 | $72.35 | 660000 |
| 2024-06-05 | 75.18 | $73.47 | 815818 |
| 2024-06-04 | 75.41 | $72.00 | 844400 |
| 2024-06-03 | 75.80 | $73.98 | 726438 |
| 2024-05-31 | 76.03 | $75.05 | 914135 |
| 2024-05-30 | 76.22 | $74.93 | 817500 |
| 2024-05-29 | 76.53 | $74.87 | 447424 |
| 2024-05-28 | 76.92 | $77.68 | 587500 |
| 2024-05-24 | 77.13 | $78.26 | 671109 |
| 2024-05-23 | 77.35 | $76.26 | 469418 |
| 2024-05-22 | 77.82 | $76.13 | 366500 |
| 2024-05-21 | 78.36 | $76.79 | 635004 |
| 2024-05-20 | 78.90 | $74.98 | 423902 |
| 2024-05-17 | 79.67 | $74.88 | 648100 |
| 2024-05-16 | 80.50 | $74.86 | 687100 |
| 2024-05-15 | 81.38 | $75.82 | 1.0M |
| 2024-05-14 | 82.21 | $75.40 | 618600 |
| 2024-05-13 | 83.15 | $75.49 | 660000 |
| 2024-05-10 | 84.13 | $77.29 | 631507 |
| 2024-05-09 | 85.00 | $77.75 | 634510 |
| 2024-05-08 | 85.87 | $76.99 | 884145 |
| 2024-05-07 | 86.86 | $78.46 | 13.6M |
| 2024-05-06 | 87.76 | $76.20 | 3.3M |
| 2024-05-03 | 88.96 | $78.40 | 2.0M |
| 2024-05-02 | 90.00 | $90.89 | 1.0M |
| 2024-05-01 | 89.83 | $94.47 | 594400 |
| 2024-04-30 | 89.28 | $94.09 | 945300 |
| 2024-04-29 | 88.73 | $93.85 | 819068 |
| 2024-04-26 | 88.17 | $91.15 | 367849 |
| 2024-04-25 | 87.85 | $89.90 | 396400 |
| 2024-04-24 | 87.63 | $89.67 | 512126 |
| 2024-04-23 | 87.43 | $88.56 | 452600 |
| 2024-04-22 | 87.31 | $86.73 | 344804 |
| 2024-04-19 | 87.37 | $85.41 | 486600 |
| 2024-04-18 | 87.56 | $85.24 | 395700 |
| 2024-04-17 | 87.78 | $86.30 | 476942 |
| 2024-04-16 | 87.88 | $88.02 | 383600 |
| 2024-04-15 | 87.80 | $87.14 | 470500 |
| 2024-04-12 | 87.78 | $88.01 | 429300 |
| 2024-04-11 | 87.65 | $87.61 | 334700 |
| 2024-04-10 | 87.52 | $87.86 | 588509 |
| 2024-04-09 | 87.32 | $89.58 | 870513 |
| 2024-04-08 | 86.92 | $92.88 | 690140 |
| 2024-04-05 | 86.15 | $89.92 | 472019 |
| 2024-04-04 | 85.62 | $85.66 | 222960 |
| 2024-04-03 | 85.48 | $86.30 | 246323 |
| 2024-04-02 | 85.25 | $85.27 | 402800 |
| 2024-04-01 | 85.10 | $87.98 | 366405 |
| 2024-03-28 | 84.67 | $88.10 | 364900 |
| 2024-03-27 | 84.21 | $86.67 | 254100 |
| 2024-03-26 | 83.89 | $86.57 | 238016 |
| 2024-03-25 | 83.58 | $85.51 | 165705 |
| 2024-03-22 | 83.36 | $86.45 | 274500 |
| 2024-03-21 | 83.04 | $88.35 | 291678 |
| 2024-03-20 | 82.52 | $85.33 | 281900 |
| 2024-03-19 | 82.27 | $85.18 | 363700 |
| 2024-03-18 | 82.01 | $82.89 | 514100 |
| 2024-03-15 | 81.98 | $82.45 | 954344 |
| 2024-03-14 | 82.00 | $81.30 | 406537 |
| 2024-03-13 | 82.13 | $80.70 | 517000 |
| 2024-03-12 | 82.32 | $79.99 | 339009 |
| 2024-03-11 | 82.58 | $79.73 | 437828 |
| 2024-03-08 | 82.88 | $81.75 | 426305 |
| 2024-03-07 | 82.97 | $81.12 | 318710 |
| 2024-03-06 | 83.09 | $81.00 | 516600 |
| 2024-03-05 | 83.18 | $80.92 | 791404 |
| 2024-03-04 | 83.23 | $82.50 | 561409 |
| 2024-03-01 | 83.10 | $83.26 | 879824 |
| 2024-02-29 | 82.83 | $83.98 | 957846 |
| 2024-02-28 | 82.43 | $86.90 | 549501 |
| 2024-02-27 | 81.69 | $85.82 | 332500 |
| 2024-02-26 | 80.99 | $85.25 | 346200 |
| 2024-02-23 | 80.26 | $84.05 | 226631 |
| 2024-02-22 | 79.59 | $82.65 | 236003 |
| 2024-02-21 | 78.98 | $81.91 | 396300 |
| 2024-02-20 | 78.39 | $81.75 | 566900 |
| 2024-02-16 | 77.78 | $84.30 | 440524 |
| 2024-02-15 | 76.85 | $84.60 | 480744 |
| 2024-02-14 | 75.82 | $81.71 | 295300 |
| 2024-02-13 | 75.02 | $79.76 | 529700 |
| 2024-02-12 | 74.35 | $82.20 | 489500 |
| 2024-02-09 | 73.40 | $81.40 | 607800 |
| 2024-02-08 | 72.48 | $78.67 | 793373 |
| 2024-02-07 | 71.78 | $75.33 | 357800 |
| 2024-02-06 | 71.39 | $72.07 | 230706 |
| 2024-02-05 | 71.32 | $71.83 | 271300 |
| 2024-02-02 | 71.27 | $73.32 | 467227 |
| 2024-02-01 | 71.08 | $72.26 | 291740 |
| 2024-01-31 | 71.00 | $70.16 | 488300 |
| 2024-01-30 | 71.14 | $73.77 | 400233 |
| 2024-01-29 | 70.93 | $71.01 | 470800 |
| 2024-01-26 | 71.00 | $69.94 | 274928 |
| 2024-01-25 | 71.20 | $70.24 | 295530 |
| 2024-01-24 | 71.38 | $69.81 | 302600 |
| 2024-01-23 | 71.62 | $70.70 | 280501 |
| 2024-01-22 | 71.78 | $72.10 | 484300 |
| 2024-01-19 | 71.81 | $70.32 | 406000 |
| 2024-01-18 | 72.02 | $70.35 | 385449 |
| 2024-01-17 | 72.23 | $70.00 | 277523 |
| 2024-01-16 | 72.48 | $69.96 | 275240 |
| 2024-01-12 | 72.73 | $70.82 | 186640 |
| 2024-01-11 | 72.89 | $71.33 | 361435 |
| 2024-01-10 | 72.98 | $71.85 | 240000 |
| 2024-01-09 | 72.99 | $72.68 | 347300 |
| 2024-01-08 | 72.89 | $73.70 | 234500 |
| 2024-01-05 | 72.65 | $72.45 | 349631 |
| 2024-01-04 | 72.49 | $73.74 | 394696 |
| 2024-01-03 | 72.16 | $73.11 | 456001 |
| 2024-01-02 | 71.85 | $73.90 | 375700 |
| 2023-12-29 | 71.40 | $73.87 | 213823 |
| 2023-12-28 | 70.91 | $74.23 | 162538 |
| 2023-12-27 | 70.32 | $74.21 | 215190 |
| 2023-12-26 | 69.68 | $74.15 | 203115 |
| 2023-12-22 | 68.99 | $73.41 | 318600 |
| 2023-12-21 | 68.33 | $72.39 | 324838 |
| 2023-12-20 | 67.72 | $71.78 | 524919 |
| 2023-12-19 | 67.13 | $72.36 | 611400 |
| 2023-12-18 | 66.44 | $70.74 | 593945 |
| 2023-12-15 | 65.87 | $71.11 | 1.1M |
| 2023-12-14 | 65.23 | $71.23 | 885161 |
| 2023-12-13 | 64.53 | $67.37 | 508300 |
| 2023-12-12 | 64.19 | $66.92 | 467751 |
| 2023-12-11 | 63.85 | $66.24 | 230033 |
| 2023-12-08 | 63.54 | $65.34 | 298900 |
| 2023-12-07 | 63.28 | $65.23 | 352720 |
| 2023-12-06 | 63.00 | $63.94 | 408500 |
| 2023-12-05 | 62.82 | $63.41 | 573400 |
| 2023-12-04 | 62.66 | $64.46 | 370600 |
| 2023-12-01 | 62.36 | $62.53 | 454800 |
| 2023-11-30 | 62.23 | $62.60 | 386309 |
| 2023-11-29 | 62.06 | $62.04 | 212546 |
| 2023-11-28 | 61.91 | $61.91 | 316845 |
| 2023-11-27 | 61.73 | $63.62 | 256100 |
| 2023-11-24 | 61.34 | $63.83 | 89300 |
| 2023-11-22 | 60.89 | $63.54 | 304900 |
| 2023-11-21 | 60.42 | $63.50 | 288912 |
| 2023-11-20 | 59.90 | $63.22 | 225424 |
| 2023-11-17 | 59.36 | $62.78 | 347509 |
| 2023-11-16 | 58.81 | $62.49 | 180300 |
| 2023-11-15 | 58.25 | $63.76 | 468232 |
| 2023-11-14 | 57.52 | $64.06 | 573700 |
| 2023-11-13 | 56.73 | $59.00 | 348544 |
| 2023-11-10 | 56.42 | $58.71 | 404339 |
| 2023-11-09 | 56.12 | $57.45 | 386307 |
| 2023-11-08 | 55.93 | $58.58 | 422414 |
| 2023-11-07 | 55.65 | $58.82 | 770623 |
| 2023-11-06 | 55.34 | $57.69 | 469706 |
| 2023-11-03 | 55.14 | $57.87 | 264900 |
| 2023-11-02 | 54.92 | $56.82 | 368300 |
| 2023-11-01 | 54.79 | $56.52 | 354521 |
| 2023-10-31 | 54.69 | $54.48 | 274038 |
| 2023-10-30 | 54.79 | $54.46 | 312545 |
| 2023-10-27 | 54.91 | $53.74 | 343040 |
| 2023-10-26 | 55.10 | $53.82 | 615511 |
| 2023-10-25 | 55.31 | $53.34 | 575045 |
| 2023-10-24 | 55.58 | $53.21 | 299600 |
| 2023-10-23 | 55.88 | $53.54 | 399841 |
| 2023-10-20 | 56.15 | $53.17 | 472400 |
| 2023-10-19 | 56.49 | $52.85 | 606100 |
| 2023-10-18 | 56.87 | $53.72 | 624251 |
| 2023-10-17 | 57.20 | $57.32 | 392211 |
| 2023-10-16 | 57.21 | $57.63 | 204127 |
| 2023-10-13 | 57.21 | $56.16 | 257500 |
| 2023-10-12 | 57.37 | $57.42 | 209318 |
| 2023-10-11 | 57.43 | $59.06 | 289064 |
| 2023-10-10 | 57.34 | $58.51 | 354257 |
| 2023-10-09 | 57.33 | $57.72 | 198024 |
| 2023-10-06 | 57.42 | $57.28 | 284333 |
| 2023-10-05 | 57.60 | $56.01 | 241500 |
| 2023-10-04 | 57.94 | $56.24 | 223600 |
| 2023-10-03 | 58.30 | $55.45 | 192500 |
| 2023-10-02 | 58.78 | $57.03 | 372400 |
| 2023-09-29 | 59.15 | $56.87 | 252566 |
| 2023-09-28 | 59.57 | $57.50 | 333543 |
| 2023-09-27 | 59.95 | $56.87 | 370100 |
| 2023-09-26 | 60.42 | $55.53 | 439405 |
| 2023-09-25 | 61.04 | $57.09 | 340200 |
| 2023-09-22 | 61.53 | $56.95 | 353905 |
| 2023-09-21 | 62.05 | $56.68 | 542859 |
| 2023-09-20 | 62.62 | $61.22 | 303507 |
| 2023-09-19 | 62.75 | $61.77 | 432412 |
| 2023-09-18 | 62.82 | $60.87 | 431800 |
| 2023-09-15 | 62.99 | $60.88 | 1.4M |
| 2023-09-14 | 63.16 | $60.94 | 574311 |
| 2023-09-13 | 63.33 | $61.23 | 524200 |
| 2023-09-12 | 63.48 | $62.94 | 529149 |
| 2023-09-11 | 63.47 | $64.73 | 394105 |
| 2023-09-08 | 63.29 | $65.57 | 347922 |
| 2023-09-07 | 63.01 | $65.70 | 329031 |
| 2023-09-06 | 62.71 | $65.26 | 307427 |
| 2023-09-05 | 62.44 | $64.34 | 618016 |
| 2023-09-01 | 62.26 | $65.66 | 462241 |
| 2023-08-31 | 61.95 | $63.06 | 441846 |
| 2023-08-30 | 61.92 | $62.78 | 395347 |
| 2023-08-29 | 61.95 | $62.76 | 332715 |
| 2023-08-28 | 62.02 | $60.78 | 216400 |
| 2023-08-25 | 62.33 | $60.70 | 170613 |
| 2023-08-24 | 62.68 | $60.00 | 342010 |
| 2023-08-23 | 63.14 | $61.59 | 522782 |
| 2023-08-22 | 63.46 | $59.79 | 773400 |
| 2023-08-21 | 64.00 | $61.97 | 293337 |
| 2023-08-18 | 64.36 | $61.75 | 416329 |
| 2023-08-17 | 64.76 | $60.82 | 404139 |
| 2023-08-16 | 65.29 | $63.05 | 216000 |
| 2023-08-15 | 65.63 | $63.00 | 304350 |
| 2023-08-14 | 66.02 | $64.16 | 304200 |
| 2023-08-11 | 66.31 | $63.08 | 228706 |
| 2023-08-10 | 66.72 | $62.90 | 248550 |
| 2023-08-09 | 67.16 | $63.22 | 333300 |
| 2023-08-08 | 67.58 | $64.26 | 533915 |
| 2023-08-07 | 67.90 | $62.97 | 758557 |
| 2023-08-04 | 68.33 | $65.33 | 1.2M |
| 2023-08-03 | 68.54 | $69.42 | 1.0M |
| 2023-08-02 | 68.31 | $71.03 | 428782 |
| 2023-08-01 | 67.89 | $70.99 | 649500 |
| 2023-07-31 | 67.44 | $70.17 | 715898 |
| 2023-07-28 | 67.04 | $68.68 | 341100 |
| 2023-07-27 | 66.75 | $66.68 | 408019 |
| 2023-07-26 | 66.64 | $67.39 | 489226 |
| 2023-07-25 | 66.45 | $67.45 | 385500 |
| 2023-07-24 | 66.23 | $67.93 | 386876 |
| 2023-07-21 | 65.95 | $67.36 | 308850 |
| 2023-07-20 | 65.71 | $68.25 | 268108 |
| 2023-07-19 | 65.37 | $69.01 | 271050 |
| 2023-07-18 | 64.95 | $69.93 | 397979 |
| 2023-07-17 | 64.40 | $69.21 | 507971 |
| 2023-07-14 | 63.90 | $66.30 | 347149 |
| 2023-07-13 | 63.65 | $64.93 | 254771 |
| 2023-07-12 | 63.54 | $64.66 | 393163 |
| 2023-07-11 | 63.44 | $63.41 | 304200 |
| 2023-07-10 | 63.47 | $63.45 | 317614 |
| 2023-07-07 | 63.49 | $62.96 | 523270 |
| 2023-07-06 | 63.56 | $61.53 | 255394 |
| 2023-07-05 | 63.76 | $62.23 | 367201 |
| 2023-07-03 | 63.90 | $63.88 | 130358 |
| 2023-06-30 | 63.87 | $63.21 | 425789 |
| 2023-06-29 | 63.87 | $63.69 | 279989 |
| 2023-06-28 | 63.80 | $63.49 | 435503 |
| 2023-06-27 | 63.73 | $64.26 | 495600 |
| 2023-06-26 | 63.57 | $63.73 | 252914 |
| 2023-06-23 | 63.44 | $63.56 | 724350 |
| 2023-06-22 | 63.30 | $64.81 | 455250 |
| 2023-06-21 | 63.02 | $66.70 | 599905 |
| 2023-06-20 | 62.53 | $64.69 | 409350 |
| 2023-06-16 | 62.21 | $63.87 | 852752 |
| 2023-06-15 | 61.96 | $62.57 | 349835 |
| 2023-06-14 | 61.82 | $63.07 | 453166 |
| 2023-06-13 | 61.63 | $64.44 | 1.0M |
| 2023-06-12 | 61.30 | $63.45 | 261150 |
| 2023-06-09 | 61.06 | $63.68 | 798170 |
| 2023-06-08 | 60.80 | $63.42 | 585000 |
| 2023-06-07 | 60.57 | $63.72 | 382034 |
| 2023-06-06 | 60.31 | $62.03 | 389850 |
| 2023-06-05 | 60.23 | $60.77 | 480724 |
| 2023-06-02 | 60.31 | $61.05 | 365100 |
| 2023-06-01 | 60.38 | $58.45 | 686100 |
| 2023-05-31 | 60.72 | $57.74 | 614100 |
| 2023-05-30 | 61.17 | $58.91 | 873061 |
| 2023-05-26 | 61.54 | $60.13 | 292412 |
| 2023-05-25 | 61.82 | $59.94 | 267600 |
| 2023-05-24 | 62.14 | $58.71 | 334943 |
| 2023-05-23 | 62.60 | $59.94 | 318600 |
| 2023-05-22 | 62.97 | $60.38 | 551755 |
| 2023-05-19 | 63.32 | $60.95 | 404850 |
| 2023-05-18 | 63.64 | $61.00 | 960352 |
| 2023-05-17 | 63.99 | $60.99 | 382336 |
| 2023-05-16 | 64.35 | $60.93 | 431850 |
| 2023-05-15 | 64.74 | $62.98 | 422119 |
| 2023-05-12 | 64.94 | $63.13 | 451050 |
| 2023-05-11 | 65.12 | $63.86 | 301271 |
| 2023-05-10 | 65.25 | $64.76 | 260400 |
| 2023-05-09 | 65.28 | $64.45 | 396000 |
| 2023-05-08 | 65.33 | $64.63 | 677550 |
| 2023-05-05 | 65.37 | $68.84 | 783750 |
| 2023-05-04 | 64.96 | $64.19 | 446581 |
| 2023-05-03 | 64.99 | $65.03 | 476177 |
| 2023-05-02 | 64.93 | $65.43 | 407570 |
| 2023-05-01 | 64.82 | $65.26 | 493433 |
| 2023-04-28 | 64.73 | $65.33 | 483644 |
| 2023-04-27 | 64.62 | $66.15 | 987000 |
| 2023-04-26 | 64.42 | $62.61 | 661210 |
| 2023-04-25 | 64.56 | $65.09 | 325650 |
| 2023-04-24 | 64.45 | $65.75 | 424500 |
| 2023-04-21 | 64.25 | $66.31 | 317850 |
| 2023-04-20 | 63.97 | $66.17 | 603913 |
| 2023-04-19 | 63.69 | $65.43 | 388376 |
| 2023-04-18 | 63.45 | $64.83 | 598050 |
| 2023-04-17 | 63.25 | $63.99 | 304500 |
| 2023-04-14 | 63.11 | $63.64 | 442687 |
| 2023-04-13 | 62.98 | $64.75 | 503866 |
| 2023-04-12 | 62.73 | $64.33 | 320700 |
| 2023-04-11 | 62.49 | $63.12 | 463500 |
| 2023-04-10 | 62.35 | $62.84 | 647569 |
| 2023-04-06 | 62.23 | $61.83 | 391513 |
| 2023-04-05 | 62.20 | $61.87 | 641167 |
| 2023-04-04 | 62.16 | $62.61 | 691950 |
| 2023-04-03 | 62.04 | $64.67 | 722250 |
| 2023-03-31 | 61.72 | $64.46 | 505964 |
| 2023-03-30 | 61.41 | $63.27 | 367950 |
| 2023-03-29 | 61.20 | $63.19 | 419850 |
| 2023-03-28 | 60.99 | $63.32 | 558000 |
| 2023-03-27 | 60.75 | $61.87 | 357775 |
| 2023-03-24 | 60.61 | $60.83 | 561028 |
| 2023-03-23 | 60.54 | $61.57 | 501150 |
| 2023-03-22 | 60.36 | $60.93 | 531812 |
| 2023-03-21 | 60.21 | $61.11 | 566261 |
| 2023-03-20 | 59.98 | $59.86 | 451058 |
| 2023-03-17 | 59.85 | $59.55 | 918000 |
| 2023-03-16 | 59.71 | $61.18 | 452876 |
| 2023-03-15 | 59.38 | $58.87 | 839850 |
| 2023-03-14 | 59.23 | $60.41 | 844650 |
| 2023-03-13 | 58.90 | $58.62 | 520950 |
| 2023-03-10 | 58.70 | $60.32 | 346682 |
| 2023-03-09 | 58.29 | $61.45 | 277200 |
| 2023-03-08 | 57.72 | $61.40 | 360300 |
| 2023-03-07 | 57.11 | $61.55 | 598699 |
| 2023-03-06 | 56.45 | $62.03 | 635771 |
| 2023-03-03 | 55.71 | $62.61 | 385945 |
| 2023-03-02 | 54.86 | $60.91 | 975892 |
| 2023-03-01 | 54.13 | $60.38 | 566400 |
| 2023-02-28 | 53.41 | $60.64 | 2.0M |
| 2023-02-27 | 52.61 | $54.33 | 653989 |
| 2023-02-24 | 52.38 | $54.31 | 367500 |
| 2023-02-23 | 52.13 | $53.58 | 410100 |
| 2023-02-22 | 51.94 | $52.02 | 481650 |
| 2023-02-21 | 51.88 | $51.71 | 461100 |
| 2023-02-17 | 51.84 | $53.33 | 404550 |
| 2023-02-16 | 51.63 | $52.45 | 230850 |
| 2023-02-15 | 51.48 | $52.64 | 250650 |
| 2023-02-14 | 51.30 | $52.17 | 301715 |
| 2023-02-13 | 51.16 | $51.87 | 208231 |
| 2023-02-10 | 51.05 | $50.15 | 325852 |
| 2023-02-09 | 51.11 | $50.68 | 292950 |
| 2023-02-08 | 51.12 | $51.37 | 150608 |
| 2023-02-07 | 51.06 | $51.69 | 247420 |
| 2023-02-06 | 50.96 | $53.04 | 189151 |
| 2023-02-03 | 50.71 | $53.85 | 246751 |
| 2023-02-02 | 50.36 | $53.29 | 232050 |
| 2023-02-01 | 50.03 | $51.84 | 338171 |
| 2023-01-31 | 49.82 | $50.88 | 372300 |
| 2023-01-30 | 49.71 | $48.98 | 273600 |
| 2023-01-27 | 49.79 | $49.67 | 317250 |
| 2023-01-26 | 49.81 | $49.27 | 168503 |
| 2023-01-25 | 49.87 | $49.51 | 130573 |
| 2023-01-24 | 49.92 | $49.87 | 180000 |
| 2023-01-23 | 49.94 | $49.36 | 356100 |
| 2023-01-20 | 50.01 | $48.85 | 227250 |
| 2023-01-19 | 50.14 | $48.74 | 263014 |
| 2023-01-18 | 50.30 | $50.21 | 272863 |
| 2023-01-17 | 50.31 | $51.40 | 158850 |
| 2023-01-13 | 50.22 | $51.91 | 161749 |
| 2023-01-12 | 50.08 | $51.16 | 273364 |
| 2023-01-11 | 50.02 | $50.65 | 155419 |
| 2023-01-10 | 50.02 | $50.41 | 277650 |
| 2023-01-09 | 50.07 | $49.61 | 277421 |
| 2023-01-06 | 50.20 | $49.46 | 310500 |
| 2023-01-05 | 50.36 | $47.00 | 252502 |
| 2023-01-04 | 50.78 | $47.78 | 455141 |
| 2023-01-03 | 51.15 | $49.89 | 237755 |
| 2022-12-30 | 51.33 | $50.21 | 153750 |
| 2022-12-29 | 51.49 | $51.23 | 283050 |
| 2022-12-28 | 51.57 | $50.40 | 130950 |
| 2022-12-27 | 51.72 | $51.27 | 204150 |
| 2022-12-23 | 51.79 | $50.57 | 219450 |
| 2022-12-22 | 51.94 | $51.08 | 426300 |
| 2022-12-21 | 52.04 | $51.40 | 237007 |
| 2022-12-20 | 52.12 | $50.27 | 184204 |
| 2022-12-19 | 52.32 | $50.69 | 351220 |
| 2022-12-16 | 52.49 | $50.89 | 1.3M |
| 2022-12-15 | 52.65 | $52.18 | 208950 |
| 2022-12-14 | 52.70 | $53.18 | 265650 |
| 2022-12-13 | 52.65 | $53.10 | 328950 |
| 2022-12-12 | 52.60 | $53.04 | 186300 |
| 2022-12-09 | 52.55 | $53.67 | 242550 |
| 2022-12-08 | 52.44 | $53.28 | 252316 |
| 2022-12-07 | 52.35 | $52.11 | 260915 |
| 2022-12-06 | 52.36 | $51.62 | 201202 |
| 2022-12-05 | 52.37 | $52.41 | 190099 |
| 2022-12-02 | 52.27 | $53.63 | 324750 |
| 2022-12-01 | 52.01 | $52.41 | 254602 |
| 2022-11-30 | 51.81 | $52.84 | 399785 |
| 2022-11-29 | 51.52 | $51.25 | 464257 |
| 2022-11-28 | 51.35 | $50.32 | 252900 |
| 2022-11-25 | 51.23 | $52.37 | 64050 |
| 2022-11-23 | 50.87 | $52.43 | 212437 |
| 2022-11-22 | 50.45 | $53.03 | 225300 |
| 2022-11-21 | 49.91 | $53.28 | 144488 |
| 2022-11-18 | 49.29 | $52.51 | 277550 |
| 2022-11-17 | 48.66 | $52.97 | 207500 |
| 2022-11-16 | 47.91 | $53.51 | 379120 |
| 2022-11-15 | 47.04 | $53.49 | 375750 |
| 2022-11-14 | 46.09 | $51.87 | 346541 |
| 2022-11-11 | 45.22 | $52.01 | 375300 |
| 2022-11-10 | 44.27 | $52.34 | 530850 |
| 2022-11-09 | 43.21 | $49.69 | 543911 |
| 2022-11-08 | 42.33 | $49.83 | 1.0M |
| 2022-11-07 | 41.38 | $43.70 | 161732 |
| 2022-11-04 | 40.98 | $43.87 | 159450 |
| 2022-11-03 | 40.52 | $42.92 | 131850 |
| 2022-11-02 | 40.12 | $42.21 | 167755 |
| 2022-11-01 | 39.76 | $43.33 | 149131 |
| 2022-10-31 | 39.28 | $42.99 | 222900 |
| 2022-10-28 | 38.79 | $43.43 | 175555 |
| 2022-10-27 | 38.23 | $42.09 | 158555 |
| 2022-10-26 | 37.77 | $40.91 | 178706 |
| 2022-10-25 | 37.40 | $41.14 | 234214 |
| 2022-10-24 | 36.99 | $39.17 | 289800 |
| 2022-10-21 | 36.75 | $37.50 | 270931 |
| 2022-10-20 | 36.67 | $36.19 | 262081 |
| 2022-10-19 | 36.71 | $37.56 | 271103 |
| 2022-10-18 | 36.62 | $37.55 | 246457 |
| 2022-10-17 | 36.53 | $37.07 | 217240 |
| 2022-10-14 | 36.51 | $36.15 | 130200 |
| 2022-10-13 | 36.57 | $36.79 | 179400 |
| 2022-10-12 | 36.59 | $35.82 | 202800 |
| 2022-10-11 | 36.71 | $36.63 | 289950 |
| 2022-10-10 | 36.76 | $35.87 | 174150 |
| 2022-10-07 | 36.90 | $35.43 | 191251 |
| 2022-10-06 | 37.09 | $36.83 | 135900 |
| 2022-10-05 | 37.16 | $37.57 | 208650 |
| 2022-10-04 | 37.16 | $37.53 | 266400 |
| 2022-10-03 | 37.16 | $36.87 | 211555 |
| 2022-09-30 | 37.23 | $35.92 | 217529 |
| 2022-09-29 | 37.40 | $36.23 | 245735 |
| 2022-09-28 | 37.56 | $37.13 | 273750 |
| 2022-09-27 | 37.63 | $36.44 | 246000 |
| 2022-09-26 | 37.78 | $36.48 | 258764 |
| 2022-09-23 | 37.95 | $36.05 | 250508 |
| 2022-09-22 | 38.17 | $36.35 | 185584 |
| 2022-09-21 | 38.39 | $37.95 | 185850 |
| 2022-09-20 | 38.45 | $38.38 | 107700 |
| 2022-09-19 | 38.49 | $38.89 | 178050 |
| 2022-09-16 | 38.48 | $38.03 | 388050 |
| 2022-09-15 | 38.58 | $38.66 | 209743 |
| 2022-09-14 | 38.63 | $38.13 | 280800 |
| 2022-09-13 | 38.75 | $38.17 | 167850 |
| 2022-09-12 | 38.89 | $39.51 | 296400 |
| 2022-09-09 | 38.90 | $38.37 | 209407 |
| 2022-09-08 | 39.04 | $38.08 | 157222 |
| 2022-09-07 | 39.22 | $38.47 | 363515 |
| 2022-09-06 | 39.37 | $36.75 | 246150 |
| 2022-09-02 | 39.70 | $38.01 | 138817 |
| 2022-09-01 | 39.93 | $38.63 | 173761 |
| 2022-08-31 | 40.11 | $38.32 | 149104 |
| 2022-08-30 | 40.33 | $38.60 | 161400 |
| 2022-08-29 | 40.54 | $39.12 | 157800 |
| 2022-08-26 | 40.70 | $39.33 | 175837 |
| 2022-08-25 | 40.85 | $40.66 | 167719 |
| 2022-08-24 | 40.86 | $39.67 | 90802 |
| 2022-08-23 | 40.96 | $39.47 | 129965 |
| 2022-08-22 | 41.08 | $39.90 | 142950 |
| 2022-08-19 | 41.14 | $40.90 | 121950 |
| 2022-08-18 | 41.09 | $41.91 | 100950 |
| 2022-08-17 | 40.93 | $41.95 | 129169 |
| 2022-08-16 | 40.74 | $42.19 | 163699 |
| 2022-08-15 | 40.50 | $42.24 | 252450 |
| 2022-08-12 | 40.22 | $41.15 | 300482 |
| 2022-08-11 | 40.02 | $40.70 | 296850 |
| 2022-08-10 | 39.84 | $41.05 | 357800 |
| 2022-08-09 | 39.59 | $39.89 | 525150 |
| 2022-08-08 | 39.45 | $41.19 | 229991 |
| 2022-08-05 | 39.16 | $41.09 | 153643 |
| 2022-08-04 | 38.85 | $41.64 | 295567 |
| 2022-08-03 | 38.47 | $41.05 | 167700 |
| 2022-08-02 | 38.13 | $39.80 | 130650 |
| 2022-08-01 | 37.90 | $40.88 | 274831 |
| 2022-07-29 | 37.55 | $40.11 | 168900 |
| 2022-07-28 | 37.25 | $39.34 | 135300 |
| 2022-07-27 | 37.01 | $38.38 | 133376 |
| 2022-07-26 | 36.84 | $37.75 | 142800 |
| 2022-07-25 | 36.73 | $37.63 | 191923 |
| 2022-07-22 | 36.61 | $37.87 | 138300 |
| 2022-07-21 | 36.46 | $38.42 | 208213 |
| 2022-07-20 | 36.23 | $37.04 | 194700 |
| 2022-07-19 | 36.12 | $36.21 | 174310 |
| 2022-07-18 | 36.08 | $34.82 | 207055 |
| 2022-07-15 | 36.16 | $35.99 | 235547 |
| 2022-07-14 | 36.13 | $35.37 | 183206 |
| 2022-07-13 | 36.16 | $35.85 | 156300 |
| 2022-07-12 | 36.13 | $36.75 | 267470 |
| 2022-07-11 | 36.01 | $36.28 | 262050 |
| 2022-07-08 | 35.93 | $36.48 | 184650 |
| 2022-07-07 | 35.84 | $37.19 | 224700 |
| 2022-07-06 | 35.68 | $37.29 | 282521 |
| 2022-07-05 | 35.51 | $37.85 | 359447 |
| 2022-07-01 | 35.28 | $37.18 | 360300 |
| 2022-06-30 | 35.12 | $36.51 | 340200 |
| 2022-06-29 | 35.02 | $35.05 | 140200 |
| 2022-06-28 | 35.06 | $34.87 | 186665 |
| 2022-06-27 | 35.12 | $35.90 | 189600 |
| 2022-06-24 | 35.08 | $35.48 | 344374 |
| 2022-06-23 | 35.07 | $34.93 | 270450 |
| 2022-06-22 | 35.12 | $33.95 | 298502 |
| 2022-06-21 | 35.25 | $33.31 | 258464 |
| 2022-06-17 | 35.46 | $33.97 | 508350 |
| 2022-06-16 | 35.59 | $34.19 | 455250 |
| 2022-06-15 | 35.71 | $34.81 | 203250 |
| 2022-06-14 | 35.76 | $34.67 | 362850 |
| 2022-06-13 | 35.82 | $34.63 | 275550 |
| 2022-06-10 | 35.89 | $34.67 | 247200 |
| 2022-06-09 | 35.97 | $36.76 | 219212 |
| 2022-06-08 | 35.82 | $37.07 | 248117 |
| 2022-06-07 | 35.64 | $36.97 | 163650 |
| 2022-06-06 | 35.46 | $37.57 | 235690 |
| 2022-06-03 | 35.22 | $36.96 | 232267 |
| 2022-06-02 | 35.00 | $36.95 | 195817 |
| 2022-06-01 | 34.78 | $36.24 | 222512 |
| 2022-05-31 | 34.60 | $35.72 | 358201 |
| 2022-05-27 | 34.45 | $35.41 | 174929 |
| 2022-05-26 | 34.33 | $35.16 | 338250 |
| 2022-05-25 | 34.21 | $34.53 | 181864 |
| 2022-05-24 | 34.15 | $33.99 | 523570 |
| 2022-05-23 | 34.14 | $34.21 | 303300 |
| 2022-05-20 | 34.13 | $34.38 | 471600 |
| 2022-05-19 | 34.11 | $33.46 | 270150 |
| 2022-05-18 | 34.19 | $33.39 | 373673 |
| 2022-05-17 | 34.30 | $34.57 | 357491 |
| 2022-05-16 | 34.29 | $34.00 | 264461 |
| 2022-05-13 | 34.35 | $35.58 | 542567 |
| 2022-05-12 | 34.24 | $35.34 | 307526 |
| 2022-05-11 | 34.16 | $33.47 | 395870 |
| 2022-05-10 | 34.26 | $35.45 | 814950 |
| 2022-05-09 | 34.17 | $36.01 | 503945 |
| 2022-05-06 | 34.02 | $34.74 | 665100 |
| 2022-05-05 | 34.00 | $31.95 | 246607 |
| 2022-05-04 | 34.26 | $33.37 | 266250 |
| 2022-05-03 | 34.39 | $32.39 | 208800 |
| 2022-05-02 | 34.65 | $33.00 | 284700 |
| 2022-04-29 | 34.86 | $32.49 | 239729 |
| 2022-04-28 | 35.15 | $33.39 | 293287 |
| 2022-04-27 | 35.37 | $32.67 | 395257 |
| 2022-04-26 | 35.68 | $33.95 | 392129 |
| 2022-04-25 | 35.87 | $36.71 | 529800 |
| 2022-04-22 | 35.79 | $37.42 | 581306 |
| 2022-04-21 | 35.64 | $37.49 | 537150 |
| 2022-04-20 | 35.47 | $35.90 | 244508 |
| 2022-04-19 | 35.45 | $35.11 | 327900 |
| 2022-04-18 | 35.53 | $34.61 | 295950 |
| 2022-04-14 | 35.67 | $34.65 | 324900 |
| 2022-04-13 | 35.82 | $34.89 | 401100 |
| 2022-04-12 | 35.96 | $34.63 | 305435 |
| 2022-04-11 | 36.14 | $34.78 | 369000 |
| 2022-04-08 | 36.30 | $34.66 | 272700 |
| 2022-04-07 | 36.48 | $35.35 | 363750 |
| 2022-04-06 | 36.60 | $35.73 | 379800 |
| 2022-04-05 | 36.69 | $36.39 | 421800 |
| 2022-04-04 | 36.71 | $37.09 | 324450 |
| 2022-04-01 | 36.66 | $37.47 | 361675 |
| 2022-03-31 | 36.57 | $37.15 | 422550 |
| 2022-03-30 | 36.50 | $37.26 | 231931 |
| 2022-03-29 | 36.42 | $37.41 | 463950 |
| 2022-03-28 | 36.33 | $34.79 | 254850 |
| 2022-03-25 | 36.51 | $34.83 | 286650 |
| 2022-03-24 | 36.71 | $35.29 | 232200 |
| 2022-03-23 | 36.88 | $35.79 | 258150 |
| 2022-03-22 | 37.01 | $37.13 | 308250 |
| 2022-03-21 | 37.01 | $37.87 | 244697 |
| 2022-03-18 | 36.95 | $38.93 | 611893 |
| 2022-03-17 | 36.79 | $37.49 | 237600 |
| 2022-03-16 | 36.78 | $37.80 | 545291 |
| 2022-03-15 | 36.75 | $36.13 | 500855 |
| 2022-03-14 | 36.89 | $35.22 | 252376 |
| 2022-03-11 | 37.14 | $35.89 | 223050 |
| 2022-03-10 | 37.34 | $36.37 | 217950 |
| 2022-03-09 | 37.51 | $36.71 | 312600 |
| 2022-03-08 | 37.66 | $35.71 | 377128 |
| 2022-03-07 | 37.92 | $36.19 | 317100 |
| 2022-03-04 | 38.16 | $36.21 | 460650 |
| 2022-03-03 | 38.42 | $36.01 | 287444 |
| 2022-03-02 | 38.72 | $36.95 | 494400 |
| 2022-03-01 | 38.96 | $38.12 | 533100 |
| 2022-02-28 | 39.11 | $39.04 | 466958 |
| 2022-02-25 | 39.18 | $39.01 | 257305 |
| 2022-02-24 | 39.27 | $38.25 | 353250 |
| 2022-02-23 | 39.45 | $37.75 | 216900 |
| 2022-02-22 | 39.71 | $38.37 | 269550 |
| 2022-02-18 | 39.94 | $38.81 | 302729 |
| 2022-02-17 | 40.15 | $38.76 | 370088 |
| 2022-02-16 | 40.40 | $39.79 | 354193 |
| 2022-02-15 | 40.56 | $40.15 | 550100 |
| 2022-02-14 | 40.72 | $39.18 | 616350 |
| 2022-02-11 | 41.02 | $39.17 | 424421 |
| 2022-02-10 | 41.35 | $38.95 | 836400 |
| 2022-02-09 | 41.76 | $39.88 | 356714 |
| 2022-02-08 | 42.12 | $39.85 | 853650 |
| 2022-02-07 | 42.52 | $39.51 | 229502 |
| 2022-02-04 | 43.01 | $39.97 | 304800 |
| 2022-02-03 | 43.51 | $40.75 | 205950 |
| 2022-02-02 | 43.98 | $41.29 | 327788 |
| 2022-02-01 | 44.45 | $42.54 | 368221 |
| 2022-01-31 | 44.85 | $42.83 | 739363 |
| 2022-01-28 | 45.27 | $41.68 | 208951 |
| 2022-01-27 | 45.85 | $41.31 | 232066 |
| 2022-01-26 | 46.52 | $42.41 | 257596 |
| 2022-01-25 | 47.14 | $44.03 | 551700 |
| 2022-01-24 | 47.65 | $44.99 | 522466 |
| 2022-01-21 | 48.10 | $43.77 | 313650 |
| 2022-01-20 | 48.71 | $43.81 | 492212 |
| 2022-01-19 | 49.35 | $44.84 | 382200 |
| 2022-01-18 | 49.93 | $45.87 | 271096 |
| 2022-01-14 | 50.44 | $47.64 | 371272 |
| 2022-01-13 | 50.79 | $48.07 | 152400 |
| 2022-01-12 | 51.13 | $48.62 | 523500 |
| 2022-01-11 | 51.43 | $49.54 | 194771 |
| 2022-01-10 | 51.67 | $49.43 | 654750 |
| 2022-01-07 | 51.94 | $49.37 | 474450 |
| 2022-01-06 | 52.23 | $50.87 | 361397 |
| 2022-01-05 | 52.40 | $50.55 | 184200 |
| 2022-01-04 | 52.62 | $52.63 | 536617 |
| 2022-01-03 | 52.64 | $52.22 | 460050 |
| 2021-12-31 | 52.70 | $52.95 | 178357 |
| 2021-12-30 | 52.70 | $52.78 | 119155 |
| 2021-12-29 | 52.70 | $53.14 | 93900 |
| 2021-12-28 | 52.67 | $52.90 | 166661 |
| 2021-12-27 | 52.65 | $53.21 | 195600 |
| 2021-12-23 | 52.60 | $52.38 | 359550 |
| 2021-12-22 | 52.63 | $52.40 | 203850 |
| 2021-12-21 | 52.65 | $51.94 | 195900 |
| 2021-12-20 | 52.72 | $51.35 | 307950 |
| 2021-12-17 | 52.85 | $51.93 | 1.4M |
| 2021-12-16 | 52.92 | $51.61 | 219750 |
| 2021-12-15 | 53.01 | $52.54 | 321965 |
| 2021-12-14 | 53.01 | $52.54 | 199800 |
| 2021-12-13 | 53.00 | $53.84 | 227878 |
| 2021-12-10 | 52.86 | $53.45 | 144600 |
| 2021-12-09 | 52.75 | $53.27 | 202838 |
| 2021-12-08 | 52.64 | $55.47 | 417600 |
| 2021-12-07 | 52.30 | $54.11 | 445050 |
| 2021-12-06 | 52.07 | $53.25 | 327300 |
| 2021-12-03 | 51.91 | $53.01 | 559118 |
| 2021-12-02 | 51.75 | $52.86 | 331700 |
| 2021-12-01 | 51.58 | $51.55 | 486300 |
| 2021-11-30 | 51.52 | $52.00 | 933600 |
| 2021-11-29 | 51.40 | $51.70 | 272550 |
| 2021-11-26 | 51.29 | $52.06 | 588464 |
| 2021-11-24 | 51.12 | $52.49 | 276959 |
| 2021-11-23 | 50.89 | $52.27 | 302918 |
| 2021-11-22 | 50.64 | $51.95 | 300300 |
| 2021-11-19 | 50.41 | $51.61 | 315300 |
| 2021-11-18 | 50.18 | $51.06 | 303750 |
| 2021-11-17 | 49.99 | $50.87 | 345300 |
| 2021-11-16 | 49.79 | $51.39 | 165000 |
| 2021-11-15 | 49.53 | $51.17 | 435000 |
| 2021-11-12 | 49.28 | $51.66 | 195520 |
| 2021-11-11 | 48.95 | $51.12 | 140608 |
| 2021-11-10 | 48.65 | $51.16 | 141181 |
| 2021-11-09 | 48.31 | $51.11 | 271650 |
| 2021-11-08 | 47.95 | $49.87 | 160650 |
| 2021-11-05 | 47.69 | $49.27 | 258508 |
| 2021-11-04 | 47.46 | $49.31 | 178544 |
| 2021-11-03 | 47.23 | $48.43 | 150337 |
| 2021-11-02 | 47.05 | $47.91 | 232672 |
| 2021-11-01 | 46.92 | $48.33 | 137894 |
| 2021-10-29 | 46.73 | $47.77 | 120050 |
| 2021-10-28 | 46.57 | $47.68 | 114812 |
| 2021-10-27 | 46.41 | $46.13 | 116879 |
| 2021-10-26 | 46.38 | $46.67 | 211800 |
| 2021-10-25 | 46.29 | $46.81 | 171600 |
| 2021-10-22 | 46.18 | $47.15 | 93817 |
| 2021-10-21 | 46.02 | $46.83 | 130800 |
| 2021-10-20 | 45.89 | $47.03 | 75941 |
| 2021-10-19 | 45.72 | $47.64 | 208050 |
| 2021-10-18 | 45.47 | $47.23 | 76970 |
| 2021-10-15 | 45.25 | $46.67 | 190050 |
| 2021-10-14 | 45.07 | $46.19 | 103699 |
| 2021-10-13 | 44.92 | $44.93 | 149400 |
| 2021-10-12 | 44.88 | $44.74 | 115950 |
| 2021-10-11 | 44.86 | $45.28 | 124050 |
| 2021-10-08 | 44.77 | $45.99 | 126616 |
| 2021-10-07 | 44.61 | $46.57 | 204300 |
| 2021-10-06 | 44.37 | $45.09 | 197850 |
| 2021-10-05 | 44.27 | $45.25 | 162340 |
| 2021-10-04 | 44.14 | $44.72 | 181350 |
| 2021-10-01 | 44.06 | $44.41 | 259500 |
| 2021-09-30 | 44.01 | $43.56 | 141161 |
| 2021-09-29 | 44.06 | $44.19 | 138600 |
| 2021-09-28 | 44.05 | $44.11 | 196558 |
| 2021-09-27 | 44.05 | $44.87 | 230400 |
| 2021-09-24 | 43.99 | $44.59 | 162046 |
| 2021-09-23 | 43.96 | $45.39 | 337650 |
| 2021-09-22 | 43.85 | $43.92 | 154200 |
| 2021-09-21 | 43.89 | $43.49 | 123000 |
| 2021-09-20 | 43.99 | $43.78 | 317554 |
| 2021-09-17 | 44.06 | $44.00 | 711750 |
| 2021-09-16 | 44.13 | $43.35 | 137704 |
| 2021-09-15 | 44.26 | $43.55 | 227584 |
| 2021-09-14 | 44.39 | $43.61 | 258325 |
| 2021-09-13 | 44.51 | $43.35 | 443251 |
| 2021-09-10 | 44.68 | $43.38 | 377700 |
| 2021-09-09 | 44.86 | $43.11 | 198150 |
| 2021-09-08 | 45.08 | $43.27 | 221850 |
| 2021-09-07 | 45.30 | $43.14 | 274202 |
| 2021-09-03 | 45.54 | $44.81 | 146447 |
| 2021-09-02 | 45.62 | $45.44 | 132515 |
| 2021-09-01 | 45.63 | $44.99 | 173100 |
| 2021-08-31 | 45.67 | $45.41 | 174300 |
| 2021-08-30 | 45.65 | $46.13 | 244050 |
| 2021-08-27 | 45.53 | $45.81 | 270150 |
| 2021-08-26 | 45.43 | $44.93 | 175400 |
| 2021-08-25 | 45.39 | $45.65 | 120600 |
| 2021-08-24 | 45.26 | $45.97 | 131550 |
| 2021-08-23 | 45.07 | $46.13 | 129769 |
| 2021-08-20 | 44.84 | $45.96 | 185266 |
| 2021-08-19 | 44.60 | $45.61 | 209015 |
| 2021-08-18 | 44.36 | $44.69 | 80100 |
| 2021-08-17 | 44.20 | $45.38 | 141750 |
| 2021-08-16 | 43.94 | $46.23 | 131100 |
| 2021-08-13 | 43.58 | $45.98 | 153815 |
| 2021-08-12 | 43.22 | $46.18 | 143884 |
| 2021-08-11 | 42.81 | $46.21 | 207900 |
| 2021-08-10 | 42.38 | $46.77 | 276632 |
| 2021-08-09 | 41.86 | $45.70 | 312496 |
| 2021-08-06 | 41.43 | $44.83 | 322267 |
| 2021-08-05 | 41.06 | $42.15 | 166240 |
| 2021-08-04 | 40.96 | $41.39 | 141206 |
| 2021-08-03 | 40.92 | $41.99 | 290550 |
| 2021-08-02 | 40.83 | $41.23 | 152850 |
| 2021-07-30 | 40.81 | $41.43 | 180750 |
| 2021-07-29 | 40.78 | $41.41 | 107400 |
| 2021-07-28 | 40.75 | $40.56 | 144750 |
| 2021-07-27 | 40.81 | $39.91 | 315750 |
| 2021-07-26 | 40.94 | $40.00 | 157050 |
| 2021-07-23 | 41.06 | $40.43 | 168508 |
| 2021-07-22 | 41.14 | $40.06 | 127350 |
| 2021-07-21 | 41.26 | $41.19 | 143704 |
| 2021-07-20 | 41.28 | $40.95 | 256960 |
| 2021-07-19 | 41.32 | $40.71 | 186600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
111.52
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.96
Average
72.85
Maximum
147.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 111.52 | $111.42 | 1.7M |
| 2026-07-16 | 112.16 | $113.20 | 1.1M |
| 2026-07-15 | 112.57 | $113.11 | 790100 |
| 2026-07-14 | 113.09 | $112.93 | 835384 |
| 2026-07-13 | 113.76 | $112.19 | 679807 |
| 2026-07-10 | 114.73 | $114.16 | 828500 |
| 2026-07-09 | 115.46 | $110.25 | 718300 |
| 2026-07-08 | 117.18 | $107.98 | 929489 |
| 2026-07-07 | 119.67 | $109.94 | 1.3M |
| 2026-07-06 | 122.17 | $109.35 | 865304 |
| 2026-07-02 | 125.22 | $107.62 | 1.4M |
| 2026-07-01 | 129.13 | $116.42 | 1.1M |
| 2026-06-30 | 131.81 | $126.86 | 946505 |
| 2026-06-29 | 132.72 | $125.71 | 696086 |
| 2026-06-26 | 134.01 | $126.78 | 1.5M |
| 2026-06-25 | 135.27 | $133.26 | 711100 |
| 2026-06-24 | 135.35 | $131.60 | 1.1M |
| 2026-06-23 | 135.77 | $129.45 | 727249 |
| 2026-06-22 | 136.70 | $136.16 | 540341 |
| 2026-06-18 | 136.33 | $136.72 | 1.3M |
| 2026-06-17 | 135.77 | $133.36 | 766820 |
| 2026-06-16 | 135.79 | $130.66 | 762539 |
| 2026-06-15 | 136.37 | $131.26 | 852143 |
| 2026-06-12 | 136.88 | $127.19 | 1.1M |
| 2026-06-11 | 138.30 | $128.64 | 943900 |
| 2026-06-10 | 139.61 | $121.12 | 950944 |
| 2026-06-09 | 142.66 | $129.66 | 1.2M |
| 2026-06-08 | 144.36 | $132.05 | 732918 |
| 2026-06-05 | 145.77 | $132.62 | 1.3M |
| 2026-06-04 | 147.22 | $143.65 | 1.0M |
| 2026-06-03 | 146.51 | $148.25 | 1.2M |
| 2026-06-02 | 144.64 | $143.50 | 1.2M |
| 2026-06-01 | 143.39 | $138.66 | 1.1M |
| 2026-05-29 | 142.89 | $140.20 | 1.0M |
| 2026-05-28 | 141.90 | $142.26 | 931302 |
| 2026-05-27 | 140.25 | $139.54 | 1.0M |
| 2026-05-26 | 138.82 | $141.12 | 1.2M |
| 2026-05-22 | 136.76 | $134.60 | 944171 |
| 2026-05-21 | 135.65 | $132.39 | 1.0M |
| 2026-05-20 | 134.75 | $133.76 | 885847 |
| 2026-05-19 | 133.34 | $130.27 | 1.1M |
| 2026-05-18 | 132.36 | $133.94 | 942076 |
| 2026-05-15 | 130.37 | $135.49 | 1.2M |
| 2026-05-14 | 127.64 | $140.00 | 1.0M |
| 2026-05-13 | 123.45 | $135.37 | 1.5M |
| 2026-05-12 | 119.49 | $133.66 | 1.8M |
| 2026-05-11 | 115.18 | $141.70 | 1.4M |
| 2026-05-08 | 108.43 | $139.66 | 1.9M |
| 2026-05-07 | 100.99 | $129.25 | 7.7M |
| 2026-05-06 | 94.52 | $98.30 | 2.1M |
| 2026-05-05 | 93.51 | $93.66 | 1.3M |
| 2026-05-04 | 93.31 | $91.90 | 514600 |
| 2026-05-01 | 93.44 | $93.59 | 491232 |
| 2026-04-30 | 93.23 | $93.31 | 710500 |
| 2026-04-29 | 93.03 | $86.47 | 568306 |
| 2026-04-28 | 94.23 | $88.08 | 782803 |
| 2026-04-27 | 95.27 | $91.64 | 1.6M |
| 2026-04-24 | 95.72 | $99.59 | 933300 |
| 2026-04-23 | 94.54 | $98.71 | 623503 |
| 2026-04-22 | 93.35 | $96.86 | 669544 |
| 2026-04-21 | 92.33 | $95.74 | 640711 |
| 2026-04-20 | 91.38 | $97.90 | 623854 |
| 2026-04-17 | 89.82 | $93.98 | 2.1M |
| 2026-04-16 | 88.82 | $91.48 | 780333 |
| 2026-04-15 | 88.18 | $92.60 | 1.4M |
| 2026-04-14 | 87.20 | $93.81 | 789400 |
| 2026-04-13 | 85.81 | $93.54 | 585452 |
| 2026-04-10 | 84.26 | $93.17 | 484838 |
| 2026-04-09 | 82.54 | $90.77 | 561132 |
| 2026-04-08 | 81.07 | $87.37 | 838008 |
| 2026-04-07 | 80.09 | $80.88 | 497300 |
| 2026-04-06 | 80.35 | $81.25 | 642200 |
| 2026-04-02 | 80.58 | $81.36 | 630300 |
| 2026-04-01 | 80.86 | $83.65 | 725473 |
| 2026-03-31 | 80.72 | $82.75 | 914172 |
| 2026-03-30 | 80.77 | $78.22 | 691826 |
| 2026-03-27 | 81.81 | $81.48 | 548941 |
| 2026-03-26 | 82.35 | $83.40 | 716213 |
| 2026-03-25 | 82.60 | $87.83 | 913800 |
| 2026-03-24 | 81.98 | $84.01 | 646500 |
| 2026-03-23 | 82.09 | $80.29 | 653850 |
| 2026-03-20 | 83.03 | $80.01 | 957900 |
| 2026-03-19 | 84.20 | $80.05 | 889041 |
| 2026-03-18 | 85.58 | $78.55 | 882040 |
| 2026-03-17 | 87.53 | $79.50 | 1.2M |
| 2026-03-16 | 89.60 | $81.56 | 821300 |
| 2026-03-13 | 91.59 | $83.90 | 769146 |
| 2026-03-12 | 93.41 | $87.06 | 762100 |
| 2026-03-11 | 94.87 | $91.51 | 597151 |
| 2026-03-10 | 95.63 | $90.54 | 613580 |
| 2026-03-09 | 96.71 | $90.33 | 825027 |
| 2026-03-06 | 98.01 | $88.33 | 673500 |
| 2026-03-05 | 99.93 | $92.40 | 1.4M |
| 2026-03-04 | 101.30 | $95.97 | 915009 |
| 2026-03-03 | 102.11 | $95.33 | 1.7M |
| 2026-03-02 | 103.18 | $104.73 | 1.7M |
| 2026-02-27 | 102.41 | $101.20 | 1.3M |
| 2026-02-26 | 102.24 | $98.89 | 1.1M |
| 2026-02-25 | 102.52 | $99.05 | 1.1M |
| 2026-02-24 | 102.77 | $100.95 | 602616 |
| 2026-02-23 | 102.65 | $101.10 | 451543 |
| 2026-02-20 | 102.44 | $102.30 | 519140 |
| 2026-02-19 | 101.92 | $101.02 | 599600 |
| 2026-02-18 | 101.56 | $102.28 | 1.0M |
| 2026-02-17 | 100.85 | $102.78 | 612500 |
| 2026-02-13 | 99.89 | $101.04 | 1.1M |
| 2026-02-12 | 99.12 | $101.61 | 792900 |
| 2026-02-11 | 98.08 | $102.72 | 1.5M |
| 2026-02-10 | 96.61 | $99.03 | 620612 |
| 2026-02-09 | 95.66 | $98.81 | 761107 |
| 2026-02-06 | 94.58 | $96.43 | 1.2M |
| 2026-02-05 | 93.82 | $92.89 | 874574 |
| 2026-02-04 | 93.66 | $95.24 | 1.2M |
| 2026-02-03 | 92.96 | $93.37 | 1.1M |
| 2026-02-02 | 92.52 | $90.08 | 1.2M |
| 2026-01-30 | 92.69 | $91.06 | 1.0M |
| 2026-01-29 | 92.66 | $93.31 | 1.1M |
| 2026-01-28 | 92.14 | $91.22 | 695500 |
| 2026-01-27 | 91.95 | $91.86 | 778454 |
| 2026-01-26 | 91.57 | $93.47 | 504119 |
| 2026-01-23 | 90.78 | $94.46 | 606900 |
| 2026-01-22 | 89.63 | $96.58 | 675721 |
| 2026-01-21 | 87.84 | $95.64 | 721426 |
| 2026-01-20 | 85.94 | $91.74 | 1.1M |
| 2026-01-16 | 84.55 | $94.08 | 1.8M |
| 2026-01-15 | 82.44 | $90.04 | 894100 |
| 2026-01-14 | 80.84 | $87.84 | 1.1M |
| 2026-01-13 | 79.45 | $84.50 | 741539 |
| 2026-01-12 | 78.56 | $85.37 | 969000 |
| 2026-01-09 | 77.34 | $83.32 | 832900 |
| 2026-01-08 | 76.38 | $79.81 | 1.0M |
| 2026-01-07 | 76.01 | $77.61 | 1.1M |
| 2026-01-06 | 76.08 | $81.67 | 1.9M |
| 2026-01-05 | 75.31 | $81.48 | 1.2M |
| 2026-01-02 | 74.49 | $79.19 | 1.4M |
| 2025-12-31 | 74.05 | $76.25 | 1.2M |
| 2025-12-30 | 74.19 | $78.62 | 1.4M |
| 2025-12-29 | 73.88 | $75.70 | 864700 |
| 2025-12-26 | 74.17 | $75.77 | 358424 |
| 2025-12-24 | 74.52 | $75.79 | 563123 |
| 2025-12-23 | 74.97 | $75.25 | 689548 |
| 2025-12-22 | 75.63 | $75.08 | 915329 |
| 2025-12-19 | 76.47 | $75.34 | 1.7M |
| 2025-12-18 | 77.43 | $74.63 | 1.2M |
| 2025-12-17 | 78.73 | $73.49 | 1.1M |
| 2025-12-16 | 80.51 | $78.07 | 1.0M |
| 2025-12-15 | 81.65 | $76.83 | 1.4M |
| 2025-12-12 | 83.25 | $77.93 | 1.1M |
| 2025-12-11 | 84.91 | $83.97 | 498101 |
| 2025-12-10 | 85.59 | $82.61 | 933717 |
| 2025-12-09 | 86.69 | $81.65 | 1.5M |
| 2025-12-08 | 88.19 | $83.03 | 951642 |
| 2025-12-05 | 89.65 | $87.53 | 837400 |
| 2025-12-04 | 90.42 | $86.85 | 1.4M |
| 2025-12-03 | 91.48 | $88.63 | 876044 |
| 2025-12-02 | 92.34 | $91.06 | 639926 |
| 2025-12-01 | 92.83 | $91.63 | 865677 |
| 2025-11-28 | 93.30 | $93.48 | 258831 |
| 2025-11-26 | 93.47 | $93.20 | 798000 |
| 2025-11-25 | 93.73 | $94.14 | 951900 |
| 2025-11-24 | 93.84 | $93.60 | 627331 |
| 2025-11-21 | 94.10 | $91.52 | 1.2M |
| 2025-11-20 | 94.84 | $89.16 | 746432 |
| 2025-11-19 | 96.21 | $91.88 | 676442 |
| 2025-11-18 | 97.23 | $90.38 | 768200 |
| 2025-11-17 | 98.74 | $91.95 | 980000 |
| 2025-11-14 | 100.16 | $94.04 | 792700 |
| 2025-11-13 | 101.36 | $95.17 | 1.2M |
| 2025-11-12 | 102.50 | $102.04 | 860007 |
| 2025-11-11 | 102.38 | $103.90 | 898250 |
| 2025-11-10 | 101.83 | $105.79 | 1.1M |
| 2025-11-07 | 100.78 | $105.53 | 1.7M |
| 2025-11-06 | 99.61 | $100.03 | 2.5M |
| 2025-11-05 | 99.41 | $93.46 | 1.9M |
| 2025-11-04 | 100.55 | $89.93 | 1.4M |
| 2025-11-03 | 102.60 | $95.90 | 1.7M |
| 2025-10-31 | 103.72 | $98.39 | 1.4M |
| 2025-10-30 | 104.47 | $100.66 | 763144 |
| 2025-10-29 | 104.85 | $103.27 | 944330 |
| 2025-10-28 | 104.71 | $103.34 | 595292 |
| 2025-10-27 | 104.51 | $104.97 | 685355 |
| 2025-10-24 | 103.91 | $106.24 | 716000 |
| 2025-10-23 | 102.92 | $101.75 | 510200 |
| 2025-10-22 | 102.69 | $97.70 | 947924 |
| 2025-10-21 | 103.26 | $102.29 | 525122 |
| 2025-10-20 | 102.92 | $100.96 | 453800 |
| 2025-10-17 | 102.79 | $97.24 | 1.8M |
| 2025-10-16 | 103.38 | $100.05 | 1.9M |
| 2025-10-15 | 103.45 | $104.26 | 974500 |
| 2025-10-14 | 102.60 | $104.16 | 742186 |
| 2025-10-13 | 101.61 | $101.96 | 458346 |
| 2025-10-10 | 100.90 | $99.50 | 727271 |
| 2025-10-09 | 100.55 | $101.22 | 600802 |
| 2025-10-08 | 99.75 | $102.45 | 906726 |
| 2025-10-07 | 98.53 | $103.04 | 1.1M |
| 2025-10-06 | 96.96 | $103.85 | 1.5M |
| 2025-10-03 | 94.94 | $98.32 | 831700 |
| 2025-10-02 | 93.74 | $98.35 | 735700 |
| 2025-10-01 | 92.31 | $95.92 | 861746 |
| 2025-09-30 | 91.15 | $93.44 | 867750 |
| 2025-09-29 | 90.30 | $91.49 | 907415 |
| 2025-09-26 | 89.72 | $91.01 | 1.3M |
| 2025-09-25 | 89.12 | $88.13 | 1.1M |
| 2025-09-24 | 89.01 | $90.99 | 1.2M |
| 2025-09-23 | 88.27 | $94.26 | 1.1M |
| 2025-09-22 | 86.71 | $92.94 | 1.1M |
| 2025-09-19 | 85.17 | $91.56 | 2.3M |
| 2025-09-18 | 83.65 | $88.64 | 1.6M |
| 2025-09-17 | 82.51 | $80.52 | 1.6M |
| 2025-09-16 | 82.89 | $83.99 | 1.6M |
| 2025-09-15 | 82.60 | $83.50 | 1.0M |
| 2025-09-12 | 82.36 | $82.18 | 1.3M |
| 2025-09-11 | 82.36 | $82.47 | 1.1M |
| 2025-09-10 | 82.29 | $84.99 | 1.5M |
| 2025-09-09 | 81.68 | $78.16 | 1.1M |
| 2025-09-08 | 82.41 | $80.88 | 1.0M |
| 2025-09-05 | 82.69 | $81.15 | 695408 |
| 2025-09-04 | 82.94 | $81.41 | 671924 |
| 2025-09-03 | 83.18 | $80.25 | 464800 |
| 2025-09-02 | 83.70 | $81.69 | 582130 |
| 2025-08-29 | 83.99 | $82.95 | 861200 |
| 2025-08-28 | 84.06 | $85.12 | 537200 |
| 2025-08-27 | 83.67 | $84.75 | 810669 |
| 2025-08-26 | 83.28 | $84.69 | 1.0M |
| 2025-08-25 | 82.84 | $83.57 | 966500 |
| 2025-08-22 | 82.56 | $85.98 | 997617 |
| 2025-08-21 | 81.72 | $80.93 | 767500 |
| 2025-08-20 | 81.81 | $80.09 | 842549 |
| 2025-08-19 | 82.08 | $82.31 | 1.2M |
| 2025-08-18 | 81.93 | $81.82 | 958100 |
| 2025-08-15 | 81.84 | $79.55 | 1.3M |
| 2025-08-14 | 82.22 | $83.11 | 1.3M |
| 2025-08-13 | 81.90 | $88.29 | 2.8M |
| 2025-08-12 | 80.43 | $82.95 | 2.7M |
| 2025-08-11 | 79.84 | $72.08 | 7.1M |
| 2025-08-08 | 81.46 | $80.52 | 2.0M |
| 2025-08-07 | 81.54 | $82.73 | 1.2M |
| 2025-08-06 | 81.17 | $81.49 | 842800 |
| 2025-08-05 | 81.00 | $83.38 | 673047 |
| 2025-08-04 | 80.39 | $82.05 | 856726 |
| 2025-08-01 | 79.96 | $81.65 | 1.6M |
| 2025-07-31 | 79.55 | $83.50 | 1.7M |
| 2025-07-30 | 78.68 | $80.74 | 1.2M |
| 2025-07-29 | 78.24 | $81.21 | 865600 |
| 2025-07-28 | 77.65 | $83.08 | 1.2M |
| 2025-07-25 | 76.56 | $83.37 | 1.5M |
| 2025-07-24 | 75.25 | $77.56 | 667628 |
| 2025-07-23 | 74.95 | $78.75 | 1.4M |
| 2025-07-22 | 74.38 | $76.00 | 1.3M |
| 2025-07-21 | 74.30 | $75.36 | 1.0M |
| 2025-07-18 | 74.35 | $78.69 | 2.2M |
| 2025-07-17 | 73.73 | $79.46 | 1.1M |
| 2025-07-16 | 72.86 | $74.27 | 1.2M |
| 2025-07-15 | 72.97 | $74.25 | 978730 |
| 2025-07-14 | 73.12 | $74.49 | 1.2M |
| 2025-07-11 | 73.27 | $76.83 | 2.0M |
| 2025-07-10 | 72.97 | $79.99 | 2.5M |
| 2025-07-09 | 71.97 | $76.79 | 1.2M |
| 2025-07-08 | 71.53 | $75.34 | 851200 |
| 2025-07-07 | 71.34 | $73.39 | 1.2M |
| 2025-07-03 | 71.57 | $75.25 | 440000 |
| 2025-07-02 | 71.48 | $75.27 | 980291 |
| 2025-07-01 | 71.41 | $74.91 | 1.5M |
| 2025-06-30 | 71.44 | $73.75 | 596769 |
| 2025-06-27 | 71.76 | $73.59 | 2.0M |
| 2025-06-26 | 72.21 | $72.46 | 1.8M |
| 2025-06-25 | 73.01 | $72.75 | 1.2M |
| 2025-06-24 | 73.91 | $73.25 | 1.3M |
| 2025-06-23 | 74.91 | $72.44 | 883100 |
| 2025-06-20 | 76.27 | $72.09 | 773369 |
| 2025-06-18 | 77.97 | $71.78 | 817956 |
| 2025-06-17 | 80.04 | $72.81 | 1.1M |
| 2025-06-16 | 82.26 | $73.71 | 1.2M |
| 2025-06-13 | 84.68 | $72.99 | 1.0M |
| 2025-06-12 | 87.67 | $74.15 | 1.3M |
| 2025-06-11 | 90.92 | $75.85 | 2.5M |
| 2025-06-10 | 94.34 | $78.56 | 3.0M |
| 2025-06-09 | 97.74 | $93.96 | 727807 |
| 2025-06-06 | 98.44 | $96.68 | 658900 |
| 2025-06-05 | 98.68 | $94.85 | 424300 |
| 2025-06-04 | 99.33 | $95.61 | 420000 |
| 2025-06-03 | 99.91 | $95.56 | 498300 |
| 2025-06-02 | 100.59 | $94.07 | 516800 |
| 2025-05-30 | 101.67 | $96.29 | 525123 |
| 2025-05-29 | 102.45 | $96.15 | 546600 |
| 2025-05-28 | 103.35 | $97.13 | 479244 |
| 2025-05-27 | 104.18 | $100.19 | 529400 |
| 2025-05-23 | 104.46 | $99.10 | 291987 |
| 2025-05-22 | 104.98 | $99.94 | 490900 |
| 2025-05-21 | 105.38 | $100.51 | 526400 |
| 2025-05-20 | 105.69 | $104.53 | 381506 |
| 2025-05-19 | 105.16 | $106.36 | 395400 |
| 2025-05-16 | 104.13 | $106.87 | 444000 |
| 2025-05-15 | 102.78 | $104.11 | 333719 |
| 2025-05-14 | 101.76 | $104.89 | 355332 |
| 2025-05-13 | 100.37 | $105.95 | 503147 |
| 2025-05-12 | 98.51 | $104.63 | 682217 |
| 2025-05-09 | 96.59 | $100.23 | 580830 |
| 2025-05-08 | 95.26 | $99.43 | 1.0M |
| 2025-05-07 | 93.86 | $95.71 | 1.1M |
| 2025-05-06 | 92.99 | $97.44 | 713600 |
| 2025-05-05 | 91.60 | $98.92 | 667529 |
| 2025-05-02 | 89.66 | $99.37 | 1.2M |
| 2025-05-01 | 87.29 | $96.46 | 1.6M |
| 2025-04-30 | 85.14 | $91.27 | 854400 |
| 2025-04-29 | 83.74 | $89.11 | 469729 |
| 2025-04-28 | 82.56 | $88.79 | 661838 |
| 2025-04-25 | 81.26 | $87.94 | 843015 |
| 2025-04-24 | 79.94 | $85.84 | 636000 |
| 2025-04-23 | 78.85 | $82.06 | 926541 |
| 2025-04-22 | 78.39 | $79.90 | 1.1M |
| 2025-04-21 | 78.33 | $77.92 | 565106 |
| 2025-04-17 | 78.69 | $82.46 | 510700 |
| 2025-04-16 | 78.17 | $80.44 | 421700 |
| 2025-04-15 | 78.00 | $82.09 | 838131 |
| 2025-04-14 | 77.48 | $84.01 | 832600 |
| 2025-04-11 | 76.48 | $84.16 | 882356 |
| 2025-04-10 | 75.32 | $80.42 | 953761 |
| 2025-04-09 | 74.78 | $82.22 | 1.0M |
| 2025-04-08 | 73.81 | $73.00 | 962923 |
| 2025-04-07 | 74.66 | $74.53 | 905016 |
| 2025-04-04 | 75.35 | $74.20 | 1.0M |
| 2025-04-03 | 76.26 | $77.48 | 983700 |
| 2025-04-02 | 76.66 | $82.72 | 583934 |
| 2025-04-01 | 76.06 | $79.16 | 722424 |
| 2025-03-31 | 76.14 | $78.13 | 692001 |
| 2025-03-28 | 76.49 | $78.08 | 538244 |
| 2025-03-27 | 76.94 | $80.24 | 484900 |
| 2025-03-26 | 77.06 | $81.45 | 747364 |
| 2025-03-25 | 76.98 | $84.10 | 702400 |
| 2025-03-24 | 76.37 | $83.58 | 613300 |
| 2025-03-21 | 75.83 | $79.65 | 1.6M |
| 2025-03-20 | 76.07 | $79.42 | 629500 |
| 2025-03-19 | 76.47 | $81.48 | 1.0M |
| 2025-03-18 | 76.54 | $79.80 | 892763 |
| 2025-03-17 | 77.04 | $82.76 | 772500 |
| 2025-03-14 | 77.07 | $82.14 | 590400 |
| 2025-03-13 | 77.28 | $78.31 | 722420 |
| 2025-03-12 | 78.41 | $81.55 | 1.3M |
| 2025-03-11 | 79.11 | $82.39 | 1.8M |
| 2025-03-10 | 79.80 | $79.79 | 1.4M |
| 2025-03-07 | 81.23 | $82.07 | 1.6M |
| 2025-03-06 | 82.48 | $81.25 | 1.7M |
| 2025-03-05 | 84.18 | $81.94 | 2.6M |
| 2025-03-04 | 86.07 | $75.25 | 1.9M |
| 2025-03-03 | 89.75 | $73.52 | 1.7M |
| 2025-02-28 | 94.44 | $76.80 | 2.5M |
| 2025-02-27 | 99.25 | $78.64 | 2.5M |
| 2025-02-26 | 104.49 | $102.02 | 781775 |
| 2025-02-25 | 105.69 | $100.29 | 755700 |
| 2025-02-24 | 107.47 | $100.07 | 1.1M |
| 2025-02-21 | 109.61 | $103.63 | 930800 |
| 2025-02-20 | 111.38 | $110.59 | 629500 |
| 2025-02-19 | 111.98 | $114.11 | 540600 |
| 2025-02-18 | 111.96 | $114.76 | 466300 |
| 2025-02-14 | 111.82 | $113.16 | 269144 |
| 2025-02-13 | 112.02 | $112.86 | 587911 |
| 2025-02-12 | 112.35 | $109.59 | 470622 |
| 2025-02-11 | 113.43 | $112.76 | 475609 |
| 2025-02-10 | 114.05 | $113.27 | 542700 |
| 2025-02-07 | 114.69 | $112.77 | 708700 |
| 2025-02-06 | 115.55 | $114.05 | 826600 |
| 2025-02-05 | 116.31 | $114.90 | 893941 |
| 2025-02-04 | 117.03 | $110.93 | 845865 |
| 2025-02-03 | 118.72 | $115.09 | 859207 |
| 2025-01-31 | 119.83 | $116.38 | 913226 |
| 2025-01-30 | 120.85 | $116.60 | 1.0M |
| 2025-01-29 | 122.01 | $110.40 | 874918 |
| 2025-01-28 | 124.67 | $111.77 | 1.4M |
| 2025-01-27 | 127.47 | $112.70 | 1.8M |
| 2025-01-24 | 130.52 | $132.71 | 528204 |
| 2025-01-23 | 129.84 | $134.76 | 608714 |
| 2025-01-22 | 128.60 | $136.95 | 622551 |
| 2025-01-21 | 126.70 | $132.15 | 459700 |
| 2025-01-17 | 125.51 | $130.18 | 1.1M |
| 2025-01-16 | 124.54 | $131.53 | 502200 |
| 2025-01-15 | 123.13 | $129.95 | 630200 |
| 2025-01-14 | 121.83 | $128.11 | 494123 |
| 2025-01-13 | 120.72 | $123.40 | 599230 |
| 2025-01-10 | 120.45 | $122.07 | 522900 |
| 2025-01-08 | 120.42 | $120.19 | 470600 |
| 2025-01-07 | 120.80 | $120.44 | 525300 |
| 2025-01-06 | 121.21 | $122.32 | 750000 |
| 2025-01-03 | 121.30 | $120.01 | 471500 |
| 2025-01-02 | 121.91 | $117.94 | 344312 |
| 2024-12-31 | 123.07 | $117.68 | 409100 |
| 2024-12-30 | 124.49 | $119.65 | 365800 |
| 2024-12-27 | 125.72 | $121.42 | 240500 |
| 2024-12-26 | 126.80 | $122.68 | 340100 |
| 2024-12-24 | 127.78 | $123.44 | 246147 |
| 2024-12-23 | 128.77 | $123.21 | 335649 |
| 2024-12-20 | 129.97 | $124.13 | 1.0M |
| 2024-12-19 | 131.16 | $123.83 | 456298 |
| 2024-12-18 | 132.61 | $122.57 | 605000 |
| 2024-12-17 | 134.54 | $128.67 | 445470 |
| 2024-12-16 | 135.48 | $134.66 | 388615 |
| 2024-12-13 | 135.30 | $131.32 | 358100 |
| 2024-12-12 | 135.77 | $131.27 | 134100 |
| 2024-12-11 | 136.30 | $132.36 | 390900 |
| 2024-12-10 | 136.67 | $129.17 | 416100 |
| 2024-12-09 | 137.75 | $129.06 | 483942 |
| 2024-12-06 | 138.99 | $137.25 | 483105 |
| 2024-12-05 | 138.67 | $135.76 | 416062 |
| 2024-12-04 | 138.58 | $136.00 | 423990 |
| 2024-12-03 | 138.38 | $133.16 | 342600 |
| 2024-12-02 | 138.72 | $132.29 | 336232 |
| 2024-11-29 | 139.25 | $136.34 | 170046 |
| 2024-11-27 | 138.97 | $136.03 | 523405 |
| 2024-11-26 | 138.66 | $140.45 | 445108 |
| 2024-11-25 | 137.33 | $137.59 | 604609 |
| 2024-11-22 | 136.34 | $137.42 | 564509 |
| 2024-11-21 | 135.17 | $135.56 | 463614 |
| 2024-11-20 | 134.17 | $132.05 | 449400 |
| 2024-11-19 | 133.70 | $131.16 | 595700 |
| 2024-11-18 | 133.29 | $131.34 | 574300 |
| 2024-11-15 | 132.73 | $133.46 | 530200 |
| 2024-11-14 | 131.58 | $133.18 | 475027 |
| 2024-11-13 | 130.26 | $134.63 | 426300 |
| 2024-11-12 | 128.37 | $137.73 | 535403 |
| 2024-11-11 | 125.48 | $140.75 | 647100 |
| 2024-11-08 | 121.46 | $138.24 | 700606 |
| 2024-11-07 | 117.28 | $119.10 | 612743 |
| 2024-11-06 | 116.43 | $120.25 | 592066 |
| 2024-11-05 | 115.19 | $113.02 | 579263 |
| 2024-11-04 | 115.25 | $112.46 | 258765 |
| 2024-11-01 | 115.42 | $113.47 | 420138 |
| 2024-10-31 | 115.38 | $114.22 | 207001 |
| 2024-10-30 | 115.15 | $115.11 | 311428 |
| 2024-10-29 | 114.67 | $119.21 | 592701 |
| 2024-10-28 | 113.23 | $121.33 | 750500 |
| 2024-10-25 | 111.09 | $111.19 | 480500 |
| 2024-10-24 | 110.72 | $106.26 | 208746 |
| 2024-10-23 | 111.31 | $106.89 | 210657 |
| 2024-10-22 | 111.85 | $107.13 | 215917 |
| 2024-10-21 | 112.40 | $109.81 | 282500 |
| 2024-10-18 | 112.45 | $109.34 | 524547 |
| 2024-10-17 | 112.58 | $111.11 | 368953 |
| 2024-10-16 | 112.33 | $110.86 | 671700 |
| 2024-10-15 | 112.06 | $110.99 | 264800 |
| 2024-10-14 | 111.70 | $112.03 | 264100 |
| 2024-10-11 | 111.02 | $112.45 | 347588 |
| 2024-10-10 | 110.12 | $108.59 | 281121 |
| 2024-10-09 | 109.86 | $109.48 | 159619 |
| 2024-10-08 | 109.34 | $109.15 | 231800 |
| 2024-10-07 | 108.78 | $107.83 | 321300 |
| 2024-10-04 | 108.37 | $107.71 | 211100 |
| 2024-10-03 | 107.89 | $107.19 | 321811 |
| 2024-10-02 | 107.41 | $107.32 | 217400 |
| 2024-10-01 | 106.79 | $106.60 | 402202 |
| 2024-09-30 | 106.20 | $107.84 | 512700 |
| 2024-09-27 | 105.22 | $107.09 | 231844 |
| 2024-09-26 | 104.20 | $107.02 | 374500 |
| 2024-09-25 | 103.01 | $107.30 | 257832 |
| 2024-09-24 | 101.55 | $107.39 | 612746 |
| 2024-09-23 | 99.80 | $107.82 | 521680 |
| 2024-09-20 | 97.65 | $104.05 | 1.4M |
| 2024-09-19 | 95.94 | $102.45 | 559800 |
| 2024-09-18 | 94.28 | $96.93 | 261349 |
| 2024-09-17 | 93.50 | $96.18 | 323200 |
| 2024-09-16 | 92.74 | $96.16 | 291149 |
| 2024-09-13 | 91.86 | $94.12 | 207301 |
| 2024-09-12 | 91.26 | $93.47 | 213400 |
| 2024-09-11 | 90.69 | $91.74 | 312700 |
| 2024-09-10 | 90.39 | $88.26 | 330600 |
| 2024-09-09 | 90.78 | $88.59 | 215839 |
| 2024-09-06 | 91.15 | $87.40 | 379200 |
| 2024-09-05 | 91.83 | $87.49 | 254700 |
| 2024-09-04 | 92.59 | $88.92 | 282600 |
| 2024-09-03 | 93.16 | $89.29 | 376600 |
| 2024-08-30 | 93.73 | $95.51 | 274708 |
| 2024-08-29 | 93.07 | $93.70 | 316800 |
| 2024-08-28 | 92.68 | $92.77 | 234300 |
| 2024-08-27 | 92.40 | $93.19 | 274000 |
| 2024-08-26 | 91.97 | $93.85 | 279700 |
| 2024-08-23 | 91.33 | $94.55 | 357200 |
| 2024-08-22 | 90.42 | $93.00 | 349600 |
| 2024-08-21 | 89.69 | $91.95 | 281342 |
| 2024-08-20 | 89.05 | $89.56 | 271513 |
| 2024-08-19 | 88.81 | $90.93 | 337800 |
| 2024-08-16 | 88.23 | $88.69 | 208434 |
| 2024-08-15 | 88.02 | $89.37 | 304037 |
| 2024-08-14 | 87.63 | $87.97 | 317045 |
| 2024-08-13 | 87.47 | $87.55 | 313833 |
| 2024-08-12 | 87.37 | $87.39 | 346400 |
| 2024-08-09 | 87.28 | $86.67 | 533305 |
| 2024-08-08 | 87.32 | $86.07 | 471300 |
| 2024-08-07 | 87.49 | $85.92 | 484200 |
| 2024-08-06 | 87.72 | $86.27 | 493800 |
| 2024-08-05 | 87.90 | $85.47 | 728618 |
| 2024-08-02 | 88.27 | $85.78 | 1.0M |
| 2024-08-01 | 88.63 | $86.91 | 1.0M |
| 2024-07-31 | 88.80 | $88.53 | 520145 |
| 2024-07-30 | 88.65 | $86.57 | 583041 |
| 2024-07-29 | 88.87 | $87.46 | 339210 |
| 2024-07-26 | 88.93 | $87.59 | 365300 |
| 2024-07-25 | 88.96 | $85.41 | 592221 |
| 2024-07-24 | 89.44 | $84.78 | 490400 |
| 2024-07-23 | 90.11 | $90.05 | 407538 |
| 2024-07-22 | 89.76 | $89.05 | 296029 |
| 2024-07-19 | 89.55 | $86.94 | 563900 |
| 2024-07-18 | 89.73 | $87.35 | 667702 |
| 2024-07-17 | 89.84 | $88.18 | 831844 |
| 2024-07-16 | 89.76 | $94.62 | 458428 |
| 2024-07-15 | 88.30 | $91.11 | 389728 |
| 2024-07-12 | 87.32 | $90.03 | 449710 |
| 2024-07-11 | 86.39 | $88.57 | 457701 |
| 2024-07-10 | 85.61 | $85.34 | 439233 |
| 2024-07-09 | 85.36 | $83.98 | 562100 |
| 2024-07-08 | 85.35 | $85.99 | 458520 |
| 2024-07-05 | 84.89 | $87.04 | 517225 |
| 2024-07-03 | 84.12 | $86.08 | 440035 |
| 2024-07-02 | 83.42 | $85.80 | 701035 |
| 2024-07-01 | 82.65 | $83.58 | 1.2M |
| 2024-06-28 | 82.22 | $87.24 | 8.4M |
| 2024-06-27 | 80.93 | $86.66 | 817400 |
| 2024-06-26 | 79.55 | $84.90 | 1.3M |
| 2024-06-25 | 78.31 | $84.74 | 924202 |
| 2024-06-24 | 76.90 | $79.99 | 761900 |
| 2024-06-21 | 76.27 | $79.28 | 1.5M |
| 2024-06-20 | 75.69 | $80.25 | 1.4M |
| 2024-06-18 | 74.81 | $80.62 | 867900 |
| 2024-06-17 | 73.73 | $79.41 | 816500 |
| 2024-06-14 | 72.73 | $75.96 | 868059 |
| 2024-06-13 | 72.32 | $75.39 | 687628 |
| 2024-06-12 | 71.97 | $74.13 | 650141 |
| 2024-06-11 | 71.85 | $72.73 | 589728 |
| 2024-06-10 | 72.02 | $72.41 | 725119 |
| 2024-06-07 | 72.31 | $71.99 | 533613 |
| 2024-06-06 | 72.75 | $72.35 | 660000 |
| 2024-06-05 | 73.20 | $73.47 | 815818 |
| 2024-06-04 | 73.50 | $72.00 | 844400 |
| 2024-06-03 | 74.19 | $73.98 | 726438 |
| 2024-05-31 | 74.58 | $75.05 | 914135 |
| 2024-05-30 | 74.83 | $74.93 | 817500 |
| 2024-05-29 | 75.16 | $74.87 | 447424 |
| 2024-05-28 | 75.57 | $77.68 | 587500 |
| 2024-05-24 | 75.48 | $78.26 | 671109 |
| 2024-05-23 | 75.27 | $76.26 | 469418 |
| 2024-05-22 | 75.47 | $76.13 | 366500 |
| 2024-05-21 | 75.74 | $76.79 | 635004 |
| 2024-05-20 | 75.94 | $74.98 | 423902 |
| 2024-05-17 | 76.58 | $74.88 | 648100 |
| 2024-05-16 | 77.36 | $74.86 | 687100 |
| 2024-05-15 | 78.30 | $75.82 | 1.0M |
| 2024-05-14 | 79.20 | $75.40 | 618600 |
| 2024-05-13 | 80.35 | $75.49 | 660000 |
| 2024-05-10 | 81.68 | $77.29 | 631507 |
| 2024-05-09 | 82.85 | $77.75 | 634510 |
| 2024-05-08 | 84.14 | $76.99 | 884145 |
| 2024-05-07 | 85.79 | $78.46 | 13.6M |
| 2024-05-06 | 87.40 | $76.20 | 3.3M |
| 2024-05-03 | 89.75 | $78.40 | 2.0M |
| 2024-05-02 | 92.00 | $90.89 | 1.0M |
| 2024-05-01 | 91.98 | $94.47 | 594400 |
| 2024-04-30 | 91.18 | $94.09 | 945300 |
| 2024-04-29 | 90.32 | $93.85 | 819068 |
| 2024-04-26 | 89.36 | $91.15 | 367849 |
| 2024-04-25 | 88.81 | $89.90 | 396400 |
| 2024-04-24 | 88.43 | $89.67 | 512126 |
| 2024-04-23 | 88.02 | $88.56 | 452600 |
| 2024-04-22 | 87.78 | $86.73 | 344804 |
| 2024-04-19 | 87.88 | $85.41 | 486600 |
| 2024-04-18 | 88.26 | $85.24 | 395700 |
| 2024-04-17 | 88.74 | $86.30 | 476942 |
| 2024-04-16 | 89.05 | $88.02 | 383600 |
| 2024-04-15 | 89.05 | $87.14 | 470500 |
| 2024-04-12 | 89.22 | $88.01 | 429300 |
| 2024-04-11 | 89.22 | $87.61 | 334700 |
| 2024-04-10 | 89.29 | $87.86 | 588509 |
| 2024-04-09 | 89.30 | $89.58 | 870513 |
| 2024-04-08 | 88.94 | $92.88 | 690140 |
| 2024-04-05 | 87.82 | $89.92 | 472019 |
| 2024-04-04 | 87.12 | $85.66 | 222960 |
| 2024-04-03 | 87.19 | $86.30 | 246323 |
| 2024-04-02 | 87.13 | $85.27 | 402800 |
| 2024-04-01 | 87.27 | $87.98 | 366405 |
| 2024-03-28 | 86.84 | $88.10 | 364900 |
| 2024-03-27 | 86.31 | $86.67 | 254100 |
| 2024-03-26 | 85.97 | $86.57 | 238016 |
| 2024-03-25 | 85.59 | $85.51 | 165705 |
| 2024-03-22 | 85.37 | $86.45 | 274500 |
| 2024-03-21 | 84.89 | $88.35 | 291678 |
| 2024-03-20 | 83.93 | $85.33 | 281900 |
| 2024-03-19 | 83.44 | $85.18 | 363700 |
| 2024-03-18 | 82.89 | $82.89 | 514100 |
| 2024-03-15 | 82.72 | $82.45 | 954344 |
| 2024-03-14 | 82.62 | $81.30 | 406537 |
| 2024-03-13 | 82.73 | $80.70 | 517000 |
| 2024-03-12 | 82.98 | $79.99 | 339009 |
| 2024-03-11 | 83.41 | $79.73 | 437828 |
| 2024-03-08 | 83.95 | $81.75 | 426305 |
| 2024-03-07 | 84.14 | $81.12 | 318710 |
| 2024-03-06 | 84.47 | $81.00 | 516600 |
| 2024-03-05 | 84.87 | $80.92 | 791404 |
| 2024-03-04 | 85.33 | $82.50 | 561409 |
| 2024-03-01 | 85.51 | $83.26 | 879824 |
| 2024-02-29 | 85.54 | $83.98 | 957846 |
| 2024-02-28 | 85.39 | $86.90 | 549501 |
| 2024-02-27 | 84.58 | $85.82 | 332500 |
| 2024-02-26 | 83.85 | $85.25 | 346200 |
| 2024-02-23 | 83.10 | $84.05 | 226631 |
| 2024-02-22 | 82.45 | $82.65 | 236003 |
| 2024-02-21 | 81.98 | $81.91 | 396300 |
| 2024-02-20 | 81.56 | $81.75 | 566900 |
| 2024-02-16 | 81.09 | $84.30 | 440524 |
| 2024-02-15 | 79.98 | $84.60 | 480744 |
| 2024-02-14 | 78.62 | $81.71 | 295300 |
| 2024-02-13 | 77.62 | $79.76 | 529700 |
| 2024-02-12 | 76.87 | $82.20 | 489500 |
| 2024-02-09 | 75.46 | $81.40 | 607800 |
| 2024-02-08 | 73.98 | $78.67 | 793373 |
| 2024-02-07 | 72.84 | $75.33 | 357800 |
| 2024-02-06 | 72.20 | $72.07 | 230706 |
| 2024-02-05 | 72.15 | $71.83 | 271300 |
| 2024-02-02 | 72.14 | $73.32 | 467227 |
| 2024-02-01 | 71.80 | $72.26 | 291740 |
| 2024-01-31 | 71.64 | $70.16 | 488300 |
| 2024-01-30 | 71.88 | $73.77 | 400233 |
| 2024-01-29 | 71.40 | $71.01 | 470800 |
| 2024-01-26 | 71.42 | $69.94 | 274928 |
| 2024-01-25 | 71.66 | $70.24 | 295530 |
| 2024-01-24 | 71.88 | $69.81 | 302600 |
| 2024-01-23 | 72.21 | $70.70 | 280501 |
| 2024-01-22 | 72.41 | $72.10 | 484300 |
| 2024-01-19 | 72.34 | $70.32 | 406000 |
| 2024-01-18 | 72.62 | $70.35 | 385449 |
| 2024-01-17 | 72.93 | $70.00 | 277523 |
| 2024-01-16 | 73.36 | $69.96 | 275240 |
| 2024-01-12 | 73.85 | $70.82 | 186640 |
| 2024-01-11 | 74.23 | $71.33 | 361435 |
| 2024-01-10 | 74.55 | $71.85 | 240000 |
| 2024-01-09 | 74.79 | $72.68 | 347300 |
| 2024-01-08 | 74.88 | $73.70 | 234500 |
| 2024-01-05 | 74.75 | $72.45 | 349631 |
| 2024-01-04 | 74.85 | $73.74 | 394696 |
| 2024-01-03 | 74.66 | $73.11 | 456001 |
| 2024-01-02 | 74.56 | $73.90 | 375700 |
| 2023-12-29 | 74.25 | $73.87 | 213823 |
| 2023-12-28 | 73.88 | $74.23 | 162538 |
| 2023-12-27 | 73.34 | $74.21 | 215190 |
| 2023-12-26 | 72.71 | $74.15 | 203115 |
| 2023-12-22 | 71.96 | $73.41 | 318600 |
| 2023-12-21 | 71.22 | $72.39 | 324838 |
| 2023-12-20 | 70.57 | $71.78 | 524919 |
| 2023-12-19 | 69.91 | $72.36 | 611400 |
| 2023-12-18 | 69.01 | $70.74 | 593945 |
| 2023-12-15 | 68.28 | $71.11 | 1.1M |
| 2023-12-14 | 67.35 | $71.23 | 885161 |
| 2023-12-13 | 66.22 | $67.37 | 508300 |
| 2023-12-12 | 65.71 | $66.92 | 467751 |
| 2023-12-11 | 65.21 | $66.24 | 230033 |
| 2023-12-08 | 64.75 | $65.34 | 298900 |
| 2023-12-07 | 64.40 | $65.23 | 352720 |
| 2023-12-06 | 64.00 | $63.94 | 408500 |
| 2023-12-05 | 63.80 | $63.41 | 573400 |
| 2023-12-04 | 63.67 | $64.46 | 370600 |
| 2023-12-01 | 63.29 | $62.53 | 454800 |
| 2023-11-30 | 63.24 | $62.60 | 386309 |
| 2023-11-29 | 63.16 | $62.04 | 212546 |
| 2023-11-28 | 63.17 | $61.91 | 316845 |
| 2023-11-27 | 63.19 | $63.62 | 256100 |
| 2023-11-24 | 62.85 | $63.83 | 89300 |
| 2023-11-22 | 62.40 | $63.54 | 304900 |
| 2023-11-21 | 61.93 | $63.50 | 288912 |
| 2023-11-20 | 61.37 | $63.22 | 225424 |
| 2023-11-17 | 60.78 | $62.78 | 347509 |
| 2023-11-16 | 60.18 | $62.49 | 180300 |
| 2023-11-15 | 59.53 | $63.76 | 468232 |
| 2023-11-14 | 58.50 | $64.06 | 573700 |
| 2023-11-13 | 57.24 | $59.00 | 348544 |
| 2023-11-10 | 56.84 | $58.71 | 404339 |
| 2023-11-09 | 56.44 | $57.45 | 386307 |
| 2023-11-08 | 56.24 | $58.58 | 422414 |
| 2023-11-07 | 55.76 | $58.82 | 770623 |
| 2023-11-06 | 55.17 | $57.69 | 469706 |
| 2023-11-03 | 54.72 | $57.87 | 264900 |
| 2023-11-02 | 54.17 | $56.82 | 368300 |
| 2023-11-01 | 53.76 | $56.52 | 354521 |
| 2023-10-31 | 53.36 | $54.48 | 274038 |
| 2023-10-30 | 53.33 | $54.46 | 312545 |
| 2023-10-27 | 53.31 | $53.74 | 343040 |
| 2023-10-26 | 53.44 | $53.82 | 615511 |
| 2023-10-25 | 53.60 | $53.34 | 575045 |
| 2023-10-24 | 53.90 | $53.21 | 299600 |
| 2023-10-23 | 54.28 | $53.54 | 399841 |
| 2023-10-20 | 54.66 | $53.17 | 472400 |
| 2023-10-19 | 55.20 | $52.85 | 606100 |
| 2023-10-18 | 55.90 | $53.72 | 624251 |
| 2023-10-17 | 56.53 | $57.32 | 392211 |
| 2023-10-16 | 56.52 | $57.63 | 204127 |
| 2023-10-13 | 56.45 | $56.16 | 257500 |
| 2023-10-12 | 56.69 | $57.42 | 209318 |
| 2023-10-11 | 56.71 | $59.06 | 289064 |
| 2023-10-10 | 56.40 | $58.51 | 354257 |
| 2023-10-09 | 56.16 | $57.72 | 198024 |
| 2023-10-06 | 56.06 | $57.28 | 284333 |
| 2023-10-05 | 56.05 | $56.01 | 241500 |
| 2023-10-04 | 56.32 | $56.24 | 223600 |
| 2023-10-03 | 56.59 | $55.45 | 192500 |
| 2023-10-02 | 57.10 | $57.03 | 372400 |
| 2023-09-29 | 57.36 | $56.87 | 252566 |
| 2023-09-28 | 57.70 | $57.50 | 333543 |
| 2023-09-27 | 57.99 | $56.87 | 370100 |
| 2023-09-26 | 58.46 | $55.53 | 439405 |
| 2023-09-25 | 59.30 | $57.09 | 340200 |
| 2023-09-22 | 59.96 | $56.95 | 353905 |
| 2023-09-21 | 60.77 | $56.68 | 542859 |
| 2023-09-20 | 61.76 | $61.22 | 303507 |
| 2023-09-19 | 61.97 | $61.77 | 432412 |
| 2023-09-18 | 62.09 | $60.87 | 431800 |
| 2023-09-15 | 62.43 | $60.88 | 1.4M |
| 2023-09-14 | 62.83 | $60.94 | 574311 |
| 2023-09-13 | 63.27 | $61.23 | 524200 |
| 2023-09-12 | 63.74 | $62.94 | 529149 |
| 2023-09-11 | 63.91 | $64.73 | 394105 |
| 2023-09-08 | 63.74 | $65.57 | 347922 |
| 2023-09-07 | 63.36 | $65.70 | 329031 |
| 2023-09-06 | 62.90 | $65.26 | 307427 |
| 2023-09-05 | 62.45 | $64.34 | 618016 |
| 2023-09-01 | 62.14 | $65.66 | 462241 |
| 2023-08-31 | 61.49 | $63.06 | 441846 |
| 2023-08-30 | 61.31 | $62.78 | 395347 |
| 2023-08-29 | 61.15 | $62.76 | 332715 |
| 2023-08-28 | 60.99 | $60.78 | 216400 |
| 2023-08-25 | 61.22 | $60.70 | 170613 |
| 2023-08-24 | 61.52 | $60.00 | 342010 |
| 2023-08-23 | 62.03 | $61.59 | 522782 |
| 2023-08-22 | 62.29 | $59.79 | 773400 |
| 2023-08-21 | 62.98 | $61.97 | 293337 |
| 2023-08-18 | 63.32 | $61.75 | 416329 |
| 2023-08-17 | 63.78 | $60.82 | 404139 |
| 2023-08-16 | 64.50 | $63.05 | 216000 |
| 2023-08-15 | 64.88 | $63.00 | 304350 |
| 2023-08-14 | 65.34 | $64.16 | 304200 |
| 2023-08-11 | 65.62 | $63.08 | 228706 |
| 2023-08-10 | 66.18 | $62.90 | 248550 |
| 2023-08-09 | 66.86 | $63.22 | 333300 |
| 2023-08-08 | 67.59 | $64.26 | 533915 |
| 2023-08-07 | 68.21 | $62.97 | 758557 |
| 2023-08-04 | 69.19 | $65.33 | 1.2M |
| 2023-08-03 | 69.83 | $69.42 | 1.0M |
| 2023-08-02 | 69.70 | $71.03 | 428782 |
| 2023-08-01 | 69.19 | $70.99 | 649500 |
| 2023-07-31 | 68.61 | $70.17 | 715898 |
| 2023-07-28 | 68.09 | $68.68 | 341100 |
| 2023-07-27 | 67.79 | $66.68 | 408019 |
| 2023-07-26 | 67.86 | $67.39 | 489226 |
| 2023-07-25 | 67.78 | $67.45 | 385500 |
| 2023-07-24 | 67.66 | $67.93 | 386876 |
| 2023-07-21 | 67.42 | $67.36 | 308850 |
| 2023-07-20 | 67.25 | $68.25 | 268108 |
| 2023-07-19 | 66.85 | $69.01 | 271050 |
| 2023-07-18 | 66.23 | $69.93 | 397979 |
| 2023-07-17 | 65.30 | $69.21 | 507971 |
| 2023-07-14 | 64.37 | $66.30 | 347149 |
| 2023-07-13 | 63.89 | $64.93 | 254771 |
| 2023-07-12 | 63.63 | $64.66 | 393163 |
| 2023-07-11 | 63.38 | $63.41 | 304200 |
| 2023-07-10 | 63.36 | $63.45 | 317614 |
| 2023-07-07 | 63.32 | $62.96 | 523270 |
| 2023-07-06 | 63.37 | $61.53 | 255394 |
| 2023-07-05 | 63.74 | $62.23 | 367201 |
| 2023-07-03 | 64.01 | $63.88 | 130358 |
| 2023-06-30 | 63.98 | $63.21 | 425789 |
| 2023-06-29 | 64.08 | $63.69 | 279989 |
| 2023-06-28 | 64.09 | $63.49 | 435503 |
| 2023-06-27 | 64.14 | $64.26 | 495600 |
| 2023-06-26 | 64.03 | $63.73 | 252914 |
| 2023-06-23 | 64.01 | $63.56 | 724350 |
| 2023-06-22 | 64.03 | $64.81 | 455250 |
| 2023-06-21 | 63.77 | $66.70 | 599905 |
| 2023-06-20 | 63.08 | $64.69 | 409350 |
| 2023-06-16 | 62.69 | $63.87 | 852752 |
| 2023-06-15 | 62.41 | $62.57 | 349835 |
| 2023-06-14 | 62.36 | $63.07 | 453166 |
| 2023-06-13 | 62.20 | $64.44 | 1.0M |
| 2023-06-12 | 61.72 | $63.45 | 261150 |
| 2023-06-09 | 61.37 | $63.68 | 798170 |
| 2023-06-08 | 60.92 | $63.42 | 585000 |
| 2023-06-07 | 60.46 | $63.72 | 382034 |
| 2023-06-06 | 59.87 | $62.03 | 389850 |
| 2023-06-05 | 59.54 | $60.77 | 480724 |
| 2023-06-02 | 59.43 | $61.05 | 365100 |
| 2023-06-01 | 59.25 | $58.45 | 686100 |
| 2023-05-31 | 59.60 | $57.74 | 614100 |
| 2023-05-30 | 60.17 | $58.91 | 873061 |
| 2023-05-26 | 60.59 | $60.13 | 292412 |
| 2023-05-25 | 60.82 | $59.94 | 267600 |
| 2023-05-24 | 61.14 | $58.71 | 334943 |
| 2023-05-23 | 61.77 | $59.94 | 318600 |
| 2023-05-22 | 62.26 | $60.38 | 551755 |
| 2023-05-19 | 62.73 | $60.95 | 404850 |
| 2023-05-18 | 63.16 | $61.00 | 960352 |
| 2023-05-17 | 63.65 | $60.99 | 382336 |
| 2023-05-16 | 64.23 | $60.93 | 431850 |
| 2023-05-15 | 64.90 | $62.98 | 422119 |
| 2023-05-12 | 65.25 | $63.13 | 451050 |
| 2023-05-11 | 65.63 | $63.86 | 301271 |
| 2023-05-10 | 65.90 | $64.76 | 260400 |
| 2023-05-09 | 66.02 | $64.45 | 396000 |
| 2023-05-08 | 66.22 | $64.63 | 677550 |
| 2023-05-05 | 66.41 | $68.84 | 783750 |
| 2023-05-04 | 65.73 | $64.19 | 446581 |
| 2023-05-03 | 65.92 | $65.03 | 476177 |
| 2023-05-02 | 65.95 | $65.43 | 407570 |
| 2023-05-01 | 65.89 | $65.26 | 493433 |
| 2023-04-28 | 65.85 | $65.33 | 483644 |
| 2023-04-27 | 65.78 | $66.15 | 987000 |
| 2023-04-26 | 65.52 | $62.61 | 661210 |
| 2023-04-25 | 65.96 | $65.09 | 325650 |
| 2023-04-24 | 65.93 | $65.75 | 424500 |
| 2023-04-21 | 65.74 | $66.31 | 317850 |
| 2023-04-20 | 65.40 | $66.17 | 603913 |
| 2023-04-19 | 65.02 | $65.43 | 388376 |
| 2023-04-18 | 64.72 | $64.83 | 598050 |
| 2023-04-17 | 64.49 | $63.99 | 304500 |
| 2023-04-14 | 64.40 | $63.64 | 442687 |
| 2023-04-13 | 64.35 | $64.75 | 503866 |
| 2023-04-12 | 64.04 | $64.33 | 320700 |
| 2023-04-11 | 63.77 | $63.12 | 463500 |
| 2023-04-10 | 63.70 | $62.84 | 647569 |
| 2023-04-06 | 63.66 | $61.83 | 391513 |
| 2023-04-05 | 63.82 | $61.87 | 641167 |
| 2023-04-04 | 63.98 | $62.61 | 691950 |
| 2023-04-03 | 64.00 | $64.67 | 722250 |
| 2023-03-31 | 63.58 | $64.46 | 505964 |
| 2023-03-30 | 63.12 | $63.27 | 367950 |
| 2023-03-29 | 62.82 | $63.19 | 419850 |
| 2023-03-28 | 62.48 | $63.32 | 558000 |
| 2023-03-27 | 62.04 | $61.87 | 357775 |
| 2023-03-24 | 61.83 | $60.83 | 561028 |
| 2023-03-23 | 61.79 | $61.57 | 501150 |
| 2023-03-22 | 61.57 | $60.93 | 531812 |
| 2023-03-21 | 61.43 | $61.11 | 566261 |
| 2023-03-20 | 61.23 | $59.86 | 451058 |
| 2023-03-17 | 61.24 | $59.55 | 918000 |
| 2023-03-16 | 61.30 | $61.18 | 452876 |
| 2023-03-15 | 61.02 | $58.87 | 839850 |
| 2023-03-14 | 61.16 | $60.41 | 844650 |
| 2023-03-13 | 60.98 | $58.62 | 520950 |
| 2023-03-10 | 61.13 | $60.32 | 346682 |
| 2023-03-09 | 60.93 | $61.45 | 277200 |
| 2023-03-08 | 60.44 | $61.40 | 360300 |
| 2023-03-07 | 59.87 | $61.55 | 598699 |
| 2023-03-06 | 59.15 | $62.03 | 635771 |
| 2023-03-03 | 58.20 | $62.61 | 385945 |
| 2023-03-02 | 56.96 | $60.91 | 975892 |
| 2023-03-01 | 55.86 | $60.38 | 566400 |
| 2023-02-28 | 54.69 | $60.64 | 2.0M |
| 2023-02-27 | 53.27 | $54.33 | 653989 |
| 2023-02-24 | 52.94 | $54.31 | 367500 |
| 2023-02-23 | 52.56 | $53.58 | 410100 |
| 2023-02-22 | 52.27 | $52.02 | 481650 |
| 2023-02-21 | 52.25 | $51.71 | 461100 |
| 2023-02-17 | 52.30 | $53.33 | 404550 |
| 2023-02-16 | 52.00 | $52.45 | 230850 |
| 2023-02-15 | 51.85 | $52.64 | 250650 |
| 2023-02-14 | 51.62 | $52.17 | 301715 |
| 2023-02-13 | 51.46 | $51.87 | 208231 |
| 2023-02-10 | 51.33 | $50.15 | 325852 |
| 2023-02-09 | 51.54 | $50.68 | 292950 |
| 2023-02-08 | 51.67 | $51.37 | 150608 |
| 2023-02-07 | 51.67 | $51.69 | 247420 |
| 2023-02-06 | 51.60 | $53.04 | 189151 |
| 2023-02-03 | 51.23 | $53.85 | 246751 |
| 2023-02-02 | 50.63 | $53.29 | 232050 |
| 2023-02-01 | 50.05 | $51.84 | 338171 |
| 2023-01-31 | 49.68 | $50.88 | 372300 |
| 2023-01-30 | 49.46 | $48.98 | 273600 |
| 2023-01-27 | 49.60 | $49.67 | 317250 |
| 2023-01-26 | 49.63 | $49.27 | 168503 |
| 2023-01-25 | 49.74 | $49.51 | 130573 |
| 2023-01-24 | 49.83 | $49.87 | 180000 |
| 2023-01-23 | 49.85 | $49.36 | 356100 |
| 2023-01-20 | 49.98 | $48.85 | 227250 |
| 2023-01-19 | 50.25 | $48.74 | 263014 |
| 2023-01-18 | 50.58 | $50.21 | 272863 |
| 2023-01-17 | 50.66 | $51.40 | 158850 |
| 2023-01-13 | 50.50 | $51.91 | 161749 |
| 2023-01-12 | 50.20 | $51.16 | 273364 |
| 2023-01-11 | 50.02 | $50.65 | 155419 |
| 2023-01-10 | 49.91 | $50.41 | 277650 |
| 2023-01-09 | 49.84 | $49.61 | 277421 |
| 2023-01-06 | 49.93 | $49.46 | 310500 |
| 2023-01-05 | 50.07 | $47.00 | 252502 |
| 2023-01-04 | 50.75 | $47.78 | 455141 |
| 2023-01-03 | 51.37 | $49.89 | 237755 |
| 2022-12-30 | 51.65 | $50.21 | 153750 |
| 2022-12-29 | 51.90 | $51.23 | 283050 |
| 2022-12-28 | 51.97 | $50.40 | 130950 |
| 2022-12-27 | 52.23 | $51.27 | 204150 |
| 2022-12-23 | 52.34 | $50.57 | 219450 |
| 2022-12-22 | 52.62 | $51.08 | 426300 |
| 2022-12-21 | 52.82 | $51.40 | 237007 |
| 2022-12-20 | 52.98 | $50.27 | 184204 |
| 2022-12-19 | 53.39 | $50.69 | 351220 |
| 2022-12-16 | 53.78 | $50.89 | 1.3M |
| 2022-12-15 | 54.17 | $52.18 | 208950 |
| 2022-12-14 | 54.35 | $53.18 | 265650 |
| 2022-12-13 | 54.33 | $53.10 | 328950 |
| 2022-12-12 | 54.30 | $53.04 | 186300 |
| 2022-12-09 | 54.27 | $53.67 | 242550 |
| 2022-12-08 | 54.09 | $53.28 | 252316 |
| 2022-12-07 | 53.95 | $52.11 | 260915 |
| 2022-12-06 | 54.01 | $51.62 | 201202 |
| 2022-12-05 | 54.17 | $52.41 | 190099 |
| 2022-12-02 | 54.17 | $53.63 | 324750 |
| 2022-12-01 | 53.89 | $52.41 | 254602 |
| 2022-11-30 | 53.81 | $52.84 | 399785 |
| 2022-11-29 | 53.60 | $51.25 | 464257 |
| 2022-11-28 | 53.67 | $50.32 | 252900 |
| 2022-11-25 | 53.92 | $52.37 | 64050 |
| 2022-11-23 | 53.76 | $52.43 | 212437 |
| 2022-11-22 | 53.54 | $53.03 | 225300 |
| 2022-11-21 | 53.13 | $53.28 | 144488 |
| 2022-11-18 | 52.57 | $52.51 | 277550 |
| 2022-11-17 | 52.06 | $52.97 | 207500 |
| 2022-11-16 | 51.34 | $53.51 | 379120 |
| 2022-11-15 | 50.38 | $53.49 | 375750 |
| 2022-11-14 | 49.23 | $51.87 | 346541 |
| 2022-11-11 | 48.22 | $52.01 | 375300 |
| 2022-11-10 | 47.00 | $52.34 | 530850 |
| 2022-11-09 | 45.49 | $49.69 | 543911 |
| 2022-11-08 | 44.28 | $49.83 | 1.0M |
| 2022-11-07 | 42.83 | $43.70 | 161732 |
| 2022-11-04 | 42.43 | $43.87 | 159450 |
| 2022-11-03 | 41.93 | $42.92 | 131850 |
| 2022-11-02 | 41.52 | $42.21 | 167755 |
| 2022-11-01 | 41.20 | $43.33 | 149131 |
| 2022-10-31 | 40.58 | $42.99 | 222900 |
| 2022-10-28 | 39.93 | $43.43 | 175555 |
| 2022-10-27 | 39.07 | $42.09 | 158555 |
| 2022-10-26 | 38.35 | $40.91 | 178706 |
| 2022-10-25 | 37.76 | $41.14 | 234214 |
| 2022-10-24 | 37.02 | $39.17 | 289800 |
| 2022-10-21 | 36.59 | $37.50 | 270931 |
| 2022-10-20 | 36.44 | $36.19 | 262081 |
| 2022-10-19 | 36.54 | $37.56 | 271103 |
| 2022-10-18 | 36.37 | $37.55 | 246457 |
| 2022-10-17 | 36.18 | $37.07 | 217240 |
| 2022-10-14 | 36.07 | $36.15 | 130200 |
| 2022-10-13 | 36.13 | $36.79 | 179400 |
| 2022-10-12 | 36.08 | $35.82 | 202800 |
| 2022-10-11 | 36.22 | $36.63 | 289950 |
| 2022-10-10 | 36.22 | $35.87 | 174150 |
| 2022-10-07 | 36.39 | $35.43 | 191251 |
| 2022-10-06 | 36.68 | $36.83 | 135900 |
| 2022-10-05 | 36.72 | $37.57 | 208650 |
| 2022-10-04 | 36.62 | $37.53 | 266400 |
| 2022-10-03 | 36.52 | $36.87 | 211555 |
| 2022-09-30 | 36.54 | $35.92 | 217529 |
| 2022-09-29 | 36.77 | $36.23 | 245735 |
| 2022-09-28 | 36.98 | $37.13 | 273750 |
| 2022-09-27 | 37.04 | $36.44 | 246000 |
| 2022-09-26 | 37.26 | $36.48 | 258764 |
| 2022-09-23 | 37.51 | $36.05 | 250508 |
| 2022-09-22 | 37.89 | $36.35 | 185584 |
| 2022-09-21 | 38.28 | $37.95 | 185850 |
| 2022-09-20 | 38.39 | $38.38 | 107700 |
| 2022-09-19 | 38.43 | $38.89 | 178050 |
| 2022-09-16 | 38.37 | $38.03 | 388050 |
| 2022-09-15 | 38.49 | $38.66 | 209743 |
| 2022-09-14 | 38.49 | $38.13 | 280800 |
| 2022-09-13 | 38.61 | $38.17 | 167850 |
| 2022-09-12 | 38.74 | $39.51 | 296400 |
| 2022-09-09 | 38.62 | $38.37 | 209407 |
| 2022-09-08 | 38.71 | $38.08 | 157222 |
| 2022-09-07 | 38.88 | $38.47 | 363515 |
| 2022-09-06 | 39.00 | $36.75 | 246150 |
| 2022-09-02 | 39.50 | $38.01 | 138817 |
| 2022-09-01 | 39.81 | $38.63 | 173761 |
| 2022-08-31 | 40.05 | $38.32 | 149104 |
| 2022-08-30 | 40.38 | $38.60 | 161400 |
| 2022-08-29 | 40.71 | $39.12 | 157800 |
| 2022-08-26 | 40.98 | $39.33 | 175837 |
| 2022-08-25 | 41.25 | $40.66 | 167719 |
| 2022-08-24 | 41.27 | $39.67 | 90802 |
| 2022-08-23 | 41.50 | $39.47 | 129965 |
| 2022-08-22 | 41.80 | $39.90 | 142950 |
| 2022-08-19 | 42.05 | $40.90 | 121950 |
| 2022-08-18 | 42.12 | $41.91 | 100950 |
| 2022-08-17 | 41.98 | $41.95 | 129169 |
| 2022-08-16 | 41.80 | $42.19 | 163699 |
| 2022-08-15 | 41.54 | $42.24 | 252450 |
| 2022-08-12 | 41.21 | $41.15 | 300482 |
| 2022-08-11 | 41.05 | $40.70 | 296850 |
| 2022-08-10 | 40.94 | $41.05 | 357800 |
| 2022-08-09 | 40.74 | $39.89 | 525150 |
| 2022-08-08 | 40.75 | $41.19 | 229991 |
| 2022-08-05 | 40.47 | $41.09 | 153643 |
| 2022-08-04 | 40.16 | $41.64 | 295567 |
| 2022-08-03 | 39.67 | $41.05 | 167700 |
| 2022-08-02 | 39.22 | $39.80 | 130650 |
| 2022-08-01 | 38.96 | $40.88 | 274831 |
| 2022-07-29 | 38.42 | $40.11 | 168900 |
| 2022-07-28 | 37.95 | $39.34 | 135300 |
| 2022-07-27 | 37.56 | $38.38 | 133376 |
| 2022-07-26 | 37.31 | $37.75 | 142800 |
| 2022-07-25 | 37.14 | $37.63 | 191923 |
| 2022-07-22 | 36.98 | $37.87 | 138300 |
| 2022-07-21 | 36.73 | $38.42 | 208213 |
| 2022-07-20 | 36.32 | $37.04 | 194700 |
| 2022-07-19 | 36.13 | $36.21 | 174310 |
| 2022-07-18 | 36.09 | $34.82 | 207055 |
| 2022-07-15 | 36.34 | $35.99 | 235547 |
| 2022-07-14 | 36.37 | $35.37 | 183206 |
| 2022-07-13 | 36.54 | $35.85 | 156300 |
| 2022-07-12 | 36.64 | $36.75 | 267470 |
| 2022-07-11 | 36.55 | $36.28 | 262050 |
| 2022-07-08 | 36.55 | $36.48 | 184650 |
| 2022-07-07 | 36.50 | $37.19 | 224700 |
| 2022-07-06 | 36.29 | $37.29 | 282521 |
| 2022-07-05 | 36.03 | $37.85 | 359447 |
| 2022-07-01 | 35.60 | $37.18 | 360300 |
| 2022-06-30 | 35.24 | $36.51 | 340200 |
| 2022-06-29 | 34.97 | $35.05 | 140200 |
| 2022-06-28 | 34.96 | $34.87 | 186665 |
| 2022-06-27 | 34.99 | $35.90 | 189600 |
| 2022-06-24 | 34.80 | $35.48 | 344374 |
| 2022-06-23 | 34.68 | $34.93 | 270450 |
| 2022-06-22 | 34.65 | $33.95 | 298502 |
| 2022-06-21 | 34.82 | $33.31 | 258464 |
| 2022-06-17 | 35.16 | $33.97 | 508350 |
| 2022-06-16 | 35.41 | $34.19 | 455250 |
| 2022-06-15 | 35.66 | $34.81 | 203250 |
| 2022-06-14 | 35.82 | $34.67 | 362850 |
| 2022-06-13 | 36.03 | $34.63 | 275550 |
| 2022-06-10 | 36.27 | $34.67 | 247200 |
| 2022-06-09 | 36.55 | $36.76 | 219212 |
| 2022-06-08 | 36.43 | $37.07 | 248117 |
| 2022-06-07 | 36.22 | $36.97 | 163650 |
| 2022-06-06 | 35.99 | $37.57 | 235690 |
| 2022-06-03 | 35.59 | $36.96 | 232267 |
| 2022-06-02 | 35.26 | $36.95 | 195817 |
| 2022-06-01 | 34.88 | $36.24 | 222512 |
| 2022-05-31 | 34.58 | $35.72 | 358201 |
| 2022-05-27 | 34.35 | $35.41 | 174929 |
| 2022-05-26 | 34.14 | $35.16 | 338250 |
| 2022-05-25 | 33.96 | $34.53 | 181864 |
| 2022-05-24 | 33.88 | $33.99 | 523570 |
| 2022-05-23 | 33.90 | $34.21 | 303300 |
| 2022-05-20 | 33.89 | $34.38 | 471600 |
| 2022-05-19 | 33.84 | $33.46 | 270150 |
| 2022-05-18 | 33.97 | $33.39 | 373673 |
| 2022-05-17 | 34.15 | $34.57 | 357491 |
| 2022-05-16 | 34.11 | $34.00 | 264461 |
| 2022-05-13 | 34.18 | $35.58 | 542567 |
| 2022-05-12 | 33.94 | $35.34 | 307526 |
| 2022-05-11 | 33.71 | $33.47 | 395870 |
| 2022-05-10 | 33.84 | $35.45 | 814950 |
| 2022-05-09 | 33.58 | $36.01 | 503945 |
| 2022-05-06 | 33.17 | $34.74 | 665100 |
| 2022-05-05 | 32.96 | $31.95 | 246607 |
| 2022-05-04 | 33.31 | $33.37 | 266250 |
| 2022-05-03 | 33.43 | $32.39 | 208800 |
| 2022-05-02 | 33.78 | $33.00 | 284700 |
| 2022-04-29 | 34.06 | $32.49 | 239729 |
| 2022-04-28 | 34.50 | $33.39 | 293287 |
| 2022-04-27 | 34.83 | $32.67 | 395257 |
| 2022-04-26 | 35.37 | $33.95 | 392129 |
| 2022-04-25 | 35.72 | $36.71 | 529800 |
| 2022-04-22 | 35.56 | $37.42 | 581306 |
| 2022-04-21 | 35.21 | $37.49 | 537150 |
| 2022-04-20 | 34.81 | $35.90 | 244508 |
| 2022-04-19 | 34.68 | $35.11 | 327900 |
| 2022-04-18 | 34.69 | $34.61 | 295950 |
| 2022-04-14 | 34.83 | $34.65 | 324900 |
| 2022-04-13 | 34.98 | $34.89 | 401100 |
| 2022-04-12 | 35.11 | $34.63 | 305435 |
| 2022-04-11 | 35.32 | $34.78 | 369000 |
| 2022-04-08 | 35.54 | $34.66 | 272700 |
| 2022-04-07 | 35.82 | $35.35 | 363750 |
| 2022-04-06 | 36.01 | $35.73 | 379800 |
| 2022-04-05 | 36.16 | $36.39 | 421800 |
| 2022-04-04 | 36.19 | $37.09 | 324450 |
| 2022-04-01 | 36.08 | $37.47 | 361675 |
| 2022-03-31 | 35.88 | $37.15 | 422550 |
| 2022-03-30 | 35.73 | $37.26 | 231931 |
| 2022-03-29 | 35.53 | $37.41 | 463950 |
| 2022-03-28 | 35.27 | $34.79 | 254850 |
| 2022-03-25 | 35.53 | $34.83 | 286650 |
| 2022-03-24 | 35.84 | $35.29 | 232200 |
| 2022-03-23 | 36.10 | $35.79 | 258150 |
| 2022-03-22 | 36.31 | $37.13 | 308250 |
| 2022-03-21 | 36.27 | $37.87 | 244697 |
| 2022-03-18 | 36.09 | $38.93 | 611893 |
| 2022-03-17 | 35.65 | $37.49 | 237600 |
| 2022-03-16 | 35.46 | $37.80 | 545291 |
| 2022-03-15 | 35.19 | $36.13 | 500855 |
| 2022-03-14 | 35.23 | $35.22 | 252376 |
| 2022-03-11 | 35.49 | $35.89 | 223050 |
| 2022-03-10 | 35.66 | $36.37 | 217950 |
| 2022-03-09 | 35.77 | $36.71 | 312600 |
| 2022-03-08 | 35.83 | $35.71 | 377128 |
| 2022-03-07 | 36.13 | $36.19 | 317100 |
| 2022-03-04 | 36.40 | $36.21 | 460650 |
| 2022-03-03 | 36.71 | $36.01 | 287444 |
| 2022-03-02 | 37.14 | $36.95 | 494400 |
| 2022-03-01 | 37.44 | $38.12 | 533100 |
| 2022-02-28 | 37.56 | $39.04 | 466958 |
| 2022-02-25 | 37.52 | $39.01 | 257305 |
| 2022-02-24 | 37.49 | $38.25 | 353250 |
| 2022-02-23 | 37.64 | $37.75 | 216900 |
| 2022-02-22 | 37.93 | $38.37 | 269550 |
| 2022-02-18 | 38.15 | $38.81 | 302729 |
| 2022-02-17 | 38.33 | $38.76 | 370088 |
| 2022-02-16 | 38.56 | $39.79 | 354193 |
| 2022-02-15 | 38.64 | $40.15 | 550100 |
| 2022-02-14 | 38.66 | $39.18 | 616350 |
| 2022-02-11 | 38.91 | $39.17 | 424421 |
| 2022-02-10 | 39.23 | $38.95 | 836400 |
| 2022-02-09 | 39.65 | $39.88 | 356714 |
| 2022-02-08 | 39.97 | $39.85 | 853650 |
| 2022-02-07 | 40.37 | $39.51 | 229502 |
| 2022-02-04 | 40.92 | $39.97 | 304800 |
| 2022-02-03 | 41.47 | $40.75 | 205950 |
| 2022-02-02 | 41.98 | $41.29 | 327788 |
| 2022-02-01 | 42.46 | $42.54 | 368221 |
| 2022-01-31 | 42.77 | $42.83 | 739363 |
| 2022-01-28 | 43.10 | $41.68 | 208951 |
| 2022-01-27 | 43.73 | $41.31 | 232066 |
| 2022-01-26 | 44.55 | $42.41 | 257596 |
| 2022-01-25 | 45.30 | $44.03 | 551700 |
| 2022-01-24 | 45.83 | $44.99 | 522466 |
| 2022-01-21 | 46.26 | $43.77 | 313650 |
| 2022-01-20 | 47.03 | $43.81 | 492212 |
| 2022-01-19 | 47.92 | $44.84 | 382200 |
| 2022-01-18 | 48.75 | $45.87 | 271096 |
| 2022-01-14 | 49.51 | $47.64 | 371272 |
| 2022-01-13 | 50.02 | $48.07 | 152400 |
| 2022-01-12 | 50.52 | $48.62 | 523500 |
| 2022-01-11 | 50.99 | $49.54 | 194771 |
| 2022-01-10 | 51.35 | $49.43 | 654750 |
| 2022-01-07 | 51.79 | $49.37 | 474450 |
| 2022-01-06 | 52.31 | $50.87 | 361397 |
| 2022-01-05 | 52.60 | $50.55 | 184200 |
| 2022-01-04 | 53.00 | $52.63 | 536617 |
| 2022-01-03 | 53.03 | $52.22 | 460050 |
| 2021-12-31 | 53.15 | $52.95 | 178357 |
| 2021-12-30 | 53.12 | $52.78 | 119155 |
| 2021-12-29 | 53.13 | $53.14 | 93900 |
| 2021-12-28 | 53.05 | $52.90 | 166661 |
| 2021-12-27 | 53.02 | $53.21 | 195600 |
| 2021-12-23 | 52.90 | $52.38 | 359550 |
| 2021-12-22 | 52.95 | $52.40 | 203850 |
| 2021-12-21 | 52.98 | $51.94 | 195900 |
| 2021-12-20 | 53.12 | $51.35 | 307950 |
| 2021-12-17 | 53.40 | $51.93 | 1.4M |
| 2021-12-16 | 53.60 | $51.61 | 219750 |
| 2021-12-15 | 53.89 | $52.54 | 321965 |
| 2021-12-14 | 54.02 | $52.54 | 199800 |
| 2021-12-13 | 54.17 | $53.84 | 227878 |
| 2021-12-10 | 54.05 | $53.45 | 144600 |
| 2021-12-09 | 54.00 | $53.27 | 202838 |
| 2021-12-08 | 53.95 | $55.47 | 417600 |
| 2021-12-07 | 53.43 | $54.11 | 445050 |
| 2021-12-06 | 53.11 | $53.25 | 327300 |
| 2021-12-03 | 52.90 | $53.01 | 559118 |
| 2021-12-02 | 52.70 | $52.86 | 331700 |
| 2021-12-01 | 52.50 | $51.55 | 486300 |
| 2021-11-30 | 52.52 | $52.00 | 933600 |
| 2021-11-29 | 52.45 | $51.70 | 272550 |
| 2021-11-26 | 52.42 | $52.06 | 588464 |
| 2021-11-24 | 52.30 | $52.49 | 276959 |
| 2021-11-23 | 52.06 | $52.27 | 302918 |
| 2021-11-22 | 51.82 | $51.95 | 300300 |
| 2021-11-19 | 51.59 | $51.61 | 315300 |
| 2021-11-18 | 51.40 | $51.06 | 303750 |
| 2021-11-17 | 51.27 | $50.87 | 345300 |
| 2021-11-16 | 51.16 | $51.39 | 165000 |
| 2021-11-15 | 50.91 | $51.17 | 435000 |
| 2021-11-12 | 50.65 | $51.66 | 195520 |
| 2021-11-11 | 50.24 | $51.12 | 140608 |
| 2021-11-10 | 49.87 | $51.16 | 141181 |
| 2021-11-09 | 49.42 | $51.11 | 271650 |
| 2021-11-08 | 48.90 | $49.87 | 160650 |
| 2021-11-05 | 48.55 | $49.27 | 258508 |
| 2021-11-04 | 48.27 | $49.31 | 178544 |
| 2021-11-03 | 47.93 | $48.43 | 150337 |
| 2021-11-02 | 47.71 | $47.91 | 232672 |
| 2021-11-01 | 47.56 | $48.33 | 137894 |
| 2021-10-29 | 47.29 | $47.77 | 120050 |
| 2021-10-28 | 47.09 | $47.68 | 114812 |
| 2021-10-27 | 46.88 | $46.13 | 116879 |
| 2021-10-26 | 46.95 | $46.67 | 211800 |
| 2021-10-25 | 46.91 | $46.81 | 171600 |
| 2021-10-22 | 46.84 | $47.15 | 93817 |
| 2021-10-21 | 46.67 | $46.83 | 130800 |
| 2021-10-20 | 46.55 | $47.03 | 75941 |
| 2021-10-19 | 46.35 | $47.64 | 208050 |
| 2021-10-18 | 45.99 | $47.23 | 76970 |
| 2021-10-15 | 45.66 | $46.67 | 190050 |
| 2021-10-14 | 45.39 | $46.19 | 103699 |
| 2021-10-13 | 45.17 | $44.93 | 149400 |
| 2021-10-12 | 45.19 | $44.74 | 115950 |
| 2021-10-11 | 45.24 | $45.28 | 124050 |
| 2021-10-08 | 45.18 | $45.99 | 126616 |
| 2021-10-07 | 44.97 | $46.57 | 204300 |
| 2021-10-06 | 44.59 | $45.09 | 197850 |
| 2021-10-05 | 44.47 | $45.25 | 162340 |
| 2021-10-04 | 44.29 | $44.72 | 181350 |
| 2021-10-01 | 44.19 | $44.41 | 259500 |
| 2021-09-30 | 44.14 | $43.56 | 141161 |
| 2021-09-29 | 44.27 | $44.19 | 138600 |
| 2021-09-28 | 44.28 | $44.11 | 196558 |
| 2021-09-27 | 44.31 | $44.87 | 230400 |
| 2021-09-24 | 44.19 | $44.59 | 162046 |
| 2021-09-23 | 44.10 | $45.39 | 337650 |
| 2021-09-22 | 43.83 | $43.92 | 154200 |
| 2021-09-21 | 43.83 | $43.49 | 123000 |
| 2021-09-20 | 43.92 | $43.78 | 317554 |
| 2021-09-17 | 43.97 | $44.00 | 711750 |
| 2021-09-16 | 43.97 | $43.35 | 137704 |
| 2021-09-15 | 44.12 | $43.55 | 227584 |
| 2021-09-14 | 44.24 | $43.61 | 258325 |
| 2021-09-13 | 44.38 | $43.35 | 443251 |
| 2021-09-10 | 44.59 | $43.38 | 377700 |
| 2021-09-09 | 44.82 | $43.11 | 198150 |
| 2021-09-08 | 45.15 | $43.27 | 221850 |
| 2021-09-07 | 45.50 | $43.14 | 274202 |
| 2021-09-03 | 45.93 | $44.81 | 146447 |
| 2021-09-02 | 46.06 | $45.44 | 132515 |
| 2021-09-01 | 46.09 | $44.99 | 173100 |
| 2021-08-31 | 46.20 | $45.41 | 174300 |
| 2021-08-30 | 46.24 | $46.13 | 244050 |
| 2021-08-27 | 46.12 | $45.81 | 270150 |
| 2021-08-26 | 46.05 | $44.93 | 175400 |
| 2021-08-25 | 46.14 | $45.65 | 120600 |
| 2021-08-24 | 46.09 | $45.97 | 131550 |
| 2021-08-23 | 45.96 | $46.13 | 129769 |
| 2021-08-20 | 45.76 | $45.96 | 185266 |
| 2021-08-19 | 45.56 | $45.61 | 209015 |
| 2021-08-18 | 45.39 | $44.69 | 80100 |
| 2021-08-17 | 45.39 | $45.38 | 141750 |
| 2021-08-16 | 45.22 | $46.23 | 131100 |
| 2021-08-13 | 44.84 | $45.98 | 153815 |
| 2021-08-12 | 44.45 | $46.18 | 143884 |
| 2021-08-11 | 43.95 | $46.21 | 207900 |
| 2021-08-10 | 43.35 | $46.77 | 276632 |
| 2021-08-09 | 42.53 | $45.70 | 312496 |
| 2021-08-06 | 41.81 | $44.83 | 322267 |
| 2021-08-05 | 41.15 | $42.15 | 166240 |
| 2021-08-04 | 40.94 | $41.39 | 141206 |
| 2021-08-03 | 40.87 | $41.99 | 290550 |
| 2021-08-02 | 40.66 | $41.23 | 152850 |
| 2021-07-30 | 40.58 | $41.43 | 180750 |
| 2021-07-29 | 40.45 | $41.41 | 107400 |
| 2021-07-28 | 40.30 | $40.56 | 144750 |
| 2021-07-27 | 40.31 | $39.91 | 315750 |
| 2021-07-26 | 40.46 | $40.00 | 157050 |
| 2021-07-23 | 40.62 | $40.43 | 168508 |
| 2021-07-22 | 40.71 | $40.06 | 127350 |
| 2021-07-21 | 40.91 | $41.19 | 143704 |
| 2021-07-20 | 40.90 | $40.95 | 256960 |
| 2021-07-19 | 40.94 | $40.71 | 186600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
107.51
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.67
Average
72.84
Maximum
148.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 107.51 | $111.42 | 1.7M |
| 2026-07-16 | 107.74 | $113.20 | 1.1M |
| 2026-07-15 | 107.57 | $113.11 | 790100 |
| 2026-07-14 | 107.50 | $112.93 | 835384 |
| 2026-07-13 | 107.60 | $112.19 | 679807 |
| 2026-07-10 | 108.09 | $114.16 | 828500 |
| 2026-07-09 | 108.19 | $110.25 | 718300 |
| 2026-07-08 | 109.68 | $107.98 | 929489 |
| 2026-07-07 | 112.36 | $109.94 | 1.3M |
| 2026-07-06 | 115.11 | $109.35 | 865304 |
| 2026-07-02 | 118.77 | $107.62 | 1.4M |
| 2026-07-01 | 123.85 | $116.42 | 1.1M |
| 2026-06-30 | 127.31 | $126.86 | 946505 |
| 2026-06-29 | 128.27 | $125.71 | 696086 |
| 2026-06-26 | 129.83 | $126.78 | 1.5M |
| 2026-06-25 | 131.41 | $133.26 | 711100 |
| 2026-06-24 | 131.30 | $131.60 | 1.1M |
| 2026-06-23 | 131.69 | $129.45 | 727249 |
| 2026-06-22 | 132.85 | $136.16 | 540341 |
| 2026-06-18 | 132.13 | $136.72 | 1.3M |
| 2026-06-17 | 131.09 | $133.36 | 766820 |
| 2026-06-16 | 130.87 | $130.66 | 762539 |
| 2026-06-15 | 131.47 | $131.26 | 852143 |
| 2026-06-12 | 132.00 | $127.19 | 1.1M |
| 2026-06-11 | 133.93 | $128.64 | 943900 |
| 2026-06-10 | 135.79 | $121.12 | 950944 |
| 2026-06-09 | 140.40 | $129.66 | 1.2M |
| 2026-06-08 | 143.23 | $132.05 | 732918 |
| 2026-06-05 | 145.81 | $132.62 | 1.3M |
| 2026-06-04 | 148.65 | $143.65 | 1.0M |
| 2026-06-03 | 148.46 | $148.25 | 1.2M |
| 2026-06-02 | 146.61 | $143.50 | 1.2M |
| 2026-06-01 | 145.69 | $138.66 | 1.1M |
| 2026-05-29 | 145.93 | $140.20 | 1.0M |
| 2026-05-28 | 145.55 | $142.26 | 931302 |
| 2026-05-27 | 144.24 | $139.54 | 1.0M |
| 2026-05-26 | 143.31 | $141.12 | 1.2M |
| 2026-05-22 | 141.48 | $134.60 | 944171 |
| 2026-05-21 | 141.09 | $132.39 | 1.0M |
| 2026-05-20 | 141.11 | $133.76 | 885847 |
| 2026-05-19 | 140.48 | $130.27 | 1.1M |
| 2026-05-18 | 140.57 | $133.94 | 942076 |
| 2026-05-15 | 139.27 | $135.49 | 1.2M |
| 2026-05-14 | 136.94 | $140.00 | 1.0M |
| 2026-05-13 | 132.43 | $135.37 | 1.5M |
| 2026-05-12 | 128.16 | $133.66 | 1.8M |
| 2026-05-11 | 123.28 | $141.70 | 1.4M |
| 2026-05-08 | 114.59 | $139.66 | 1.9M |
| 2026-05-07 | 104.51 | $129.25 | 7.7M |
| 2026-05-06 | 95.43 | $98.30 | 2.1M |
| 2026-05-05 | 94.12 | $93.66 | 1.3M |
| 2026-05-04 | 93.97 | $91.90 | 514600 |
| 2026-05-01 | 94.32 | $93.59 | 491232 |
| 2026-04-30 | 94.18 | $93.31 | 710500 |
| 2026-04-29 | 94.07 | $86.47 | 568306 |
| 2026-04-28 | 96.08 | $88.08 | 782803 |
| 2026-04-27 | 97.96 | $91.64 | 1.6M |
| 2026-04-24 | 99.07 | $99.59 | 933300 |
| 2026-04-23 | 97.84 | $98.71 | 623503 |
| 2026-04-22 | 96.55 | $96.86 | 669544 |
| 2026-04-21 | 95.51 | $95.74 | 640711 |
| 2026-04-20 | 94.53 | $97.90 | 623854 |
| 2026-04-17 | 92.61 | $93.98 | 2.1M |
| 2026-04-16 | 91.47 | $91.48 | 780333 |
| 2026-04-15 | 90.83 | $92.60 | 1.4M |
| 2026-04-14 | 89.66 | $93.81 | 789400 |
| 2026-04-13 | 87.83 | $93.54 | 585452 |
| 2026-04-10 | 85.68 | $93.17 | 484838 |
| 2026-04-09 | 83.18 | $90.77 | 561132 |
| 2026-04-08 | 80.90 | $87.37 | 838008 |
| 2026-04-07 | 79.25 | $80.88 | 497300 |
| 2026-04-06 | 79.33 | $81.25 | 642200 |
| 2026-04-02 | 79.37 | $81.36 | 630300 |
| 2026-04-01 | 79.43 | $83.65 | 725473 |
| 2026-03-31 | 78.85 | $82.75 | 914172 |
| 2026-03-30 | 78.49 | $78.22 | 691826 |
| 2026-03-27 | 79.55 | $81.48 | 548941 |
| 2026-03-26 | 79.89 | $83.40 | 716213 |
| 2026-03-25 | 79.77 | $87.83 | 913800 |
| 2026-03-24 | 78.30 | $84.01 | 646500 |
| 2026-03-23 | 77.81 | $80.29 | 653850 |
| 2026-03-20 | 78.49 | $80.01 | 957900 |
| 2026-03-19 | 79.51 | $80.05 | 889041 |
| 2026-03-18 | 80.83 | $78.55 | 882040 |
| 2026-03-17 | 83.01 | $79.50 | 1.2M |
| 2026-03-16 | 85.46 | $81.56 | 821300 |
| 2026-03-13 | 87.85 | $83.90 | 769146 |
| 2026-03-12 | 90.09 | $87.06 | 762100 |
| 2026-03-11 | 91.87 | $91.51 | 597151 |
| 2026-03-10 | 92.67 | $90.54 | 613580 |
| 2026-03-09 | 93.97 | $90.33 | 825027 |
| 2026-03-06 | 95.66 | $88.33 | 673500 |
| 2026-03-05 | 98.35 | $92.40 | 1.4M |
| 2026-03-04 | 100.34 | $95.97 | 915009 |
| 2026-03-03 | 101.62 | $95.33 | 1.7M |
| 2026-03-02 | 103.35 | $104.73 | 1.7M |
| 2026-02-27 | 102.43 | $101.20 | 1.3M |
| 2026-02-26 | 102.40 | $98.89 | 1.1M |
| 2026-02-25 | 103.04 | $99.05 | 1.1M |
| 2026-02-24 | 103.71 | $100.95 | 602616 |
| 2026-02-23 | 103.88 | $101.10 | 451543 |
| 2026-02-20 | 103.96 | $102.30 | 519140 |
| 2026-02-19 | 103.62 | $101.02 | 599600 |
| 2026-02-18 | 103.53 | $102.28 | 1.0M |
| 2026-02-17 | 102.95 | $102.78 | 612500 |
| 2026-02-13 | 102.01 | $101.04 | 1.1M |
| 2026-02-12 | 101.34 | $101.61 | 792900 |
| 2026-02-11 | 100.27 | $102.72 | 1.5M |
| 2026-02-10 | 98.55 | $99.03 | 620612 |
| 2026-02-09 | 97.55 | $98.81 | 761107 |
| 2026-02-06 | 96.34 | $96.43 | 1.2M |
| 2026-02-05 | 95.57 | $92.89 | 874574 |
| 2026-02-04 | 95.69 | $95.24 | 1.2M |
| 2026-02-03 | 95.03 | $93.37 | 1.1M |
| 2026-02-02 | 94.77 | $90.08 | 1.2M |
| 2026-01-30 | 95.44 | $91.06 | 1.0M |
| 2026-01-29 | 95.87 | $93.31 | 1.1M |
| 2026-01-28 | 95.61 | $91.22 | 695500 |
| 2026-01-27 | 95.88 | $91.86 | 778454 |
| 2026-01-26 | 95.93 | $93.47 | 504119 |
| 2026-01-23 | 95.40 | $94.46 | 606900 |
| 2026-01-22 | 94.35 | $96.58 | 675721 |
| 2026-01-21 | 92.32 | $95.64 | 721426 |
| 2026-01-20 | 90.08 | $91.74 | 1.1M |
| 2026-01-16 | 88.51 | $94.08 | 1.8M |
| 2026-01-15 | 85.81 | $90.04 | 894100 |
| 2026-01-14 | 83.77 | $87.84 | 1.1M |
| 2026-01-13 | 81.95 | $84.50 | 741539 |
| 2026-01-12 | 80.79 | $85.37 | 969000 |
| 2026-01-09 | 79.09 | $83.32 | 832900 |
| 2026-01-08 | 77.68 | $79.81 | 1.0M |
| 2026-01-07 | 77.09 | $77.61 | 1.1M |
| 2026-01-06 | 77.10 | $81.67 | 1.9M |
| 2026-01-05 | 75.86 | $81.48 | 1.2M |
| 2026-01-02 | 74.45 | $79.19 | 1.4M |
| 2025-12-31 | 73.51 | $76.25 | 1.2M |
| 2025-12-30 | 73.35 | $78.62 | 1.4M |
| 2025-12-29 | 72.49 | $75.70 | 864700 |
| 2025-12-26 | 72.44 | $75.77 | 358424 |
| 2025-12-24 | 72.44 | $75.79 | 563123 |
| 2025-12-23 | 72.53 | $75.25 | 689548 |
| 2025-12-22 | 72.91 | $75.08 | 915329 |
| 2025-12-19 | 73.53 | $75.34 | 1.7M |
| 2025-12-18 | 74.30 | $74.63 | 1.2M |
| 2025-12-17 | 75.56 | $73.49 | 1.1M |
| 2025-12-16 | 77.56 | $78.07 | 1.0M |
| 2025-12-15 | 78.64 | $76.83 | 1.4M |
| 2025-12-12 | 80.44 | $77.93 | 1.1M |
| 2025-12-11 | 82.36 | $83.97 | 498101 |
| 2025-12-10 | 82.87 | $82.61 | 933717 |
| 2025-12-09 | 83.99 | $81.65 | 1.5M |
| 2025-12-08 | 85.74 | $83.03 | 951642 |
| 2025-12-05 | 87.49 | $87.53 | 837400 |
| 2025-12-04 | 88.26 | $86.85 | 1.4M |
| 2025-12-03 | 89.46 | $88.63 | 876044 |
| 2025-12-02 | 90.40 | $91.06 | 639926 |
| 2025-12-01 | 90.83 | $91.63 | 865677 |
| 2025-11-28 | 91.22 | $93.48 | 258831 |
| 2025-11-26 | 91.14 | $93.20 | 798000 |
| 2025-11-25 | 91.19 | $94.14 | 951900 |
| 2025-11-24 | 90.99 | $93.60 | 627331 |
| 2025-11-21 | 90.97 | $91.52 | 1.2M |
| 2025-11-20 | 91.66 | $89.16 | 746432 |
| 2025-11-19 | 93.29 | $91.88 | 676442 |
| 2025-11-18 | 94.46 | $90.38 | 768200 |
| 2025-11-17 | 96.40 | $91.95 | 980000 |
| 2025-11-14 | 98.28 | $94.04 | 792700 |
| 2025-11-13 | 99.93 | $95.17 | 1.2M |
| 2025-11-12 | 101.58 | $102.04 | 860007 |
| 2025-11-11 | 101.40 | $103.90 | 898250 |
| 2025-11-10 | 100.59 | $105.79 | 1.1M |
| 2025-11-07 | 99.00 | $105.53 | 1.7M |
| 2025-11-06 | 97.14 | $100.03 | 2.5M |
| 2025-11-05 | 96.63 | $93.46 | 1.9M |
| 2025-11-04 | 98.10 | $89.93 | 1.4M |
| 2025-11-03 | 101.02 | $95.90 | 1.7M |
| 2025-10-31 | 102.68 | $98.39 | 1.4M |
| 2025-10-30 | 103.88 | $100.66 | 763144 |
| 2025-10-29 | 104.60 | $103.27 | 944330 |
| 2025-10-28 | 104.60 | $103.34 | 595292 |
| 2025-10-27 | 104.53 | $104.97 | 685355 |
| 2025-10-24 | 103.88 | $106.24 | 716000 |
| 2025-10-23 | 102.65 | $101.75 | 510200 |
| 2025-10-22 | 102.52 | $97.70 | 947924 |
| 2025-10-21 | 103.59 | $102.29 | 525122 |
| 2025-10-20 | 103.39 | $100.96 | 453800 |
| 2025-10-17 | 103.51 | $97.24 | 1.8M |
| 2025-10-16 | 104.76 | $100.05 | 1.9M |
| 2025-10-15 | 105.32 | $104.26 | 974500 |
| 2025-10-14 | 104.59 | $104.16 | 742186 |
| 2025-10-13 | 103.65 | $101.96 | 458346 |
| 2025-10-10 | 103.11 | $99.50 | 727271 |
| 2025-10-09 | 103.14 | $101.22 | 600802 |
| 2025-10-08 | 102.54 | $102.45 | 906726 |
| 2025-10-07 | 101.33 | $103.04 | 1.1M |
| 2025-10-06 | 99.59 | $103.85 | 1.5M |
| 2025-10-03 | 97.12 | $98.32 | 831700 |
| 2025-10-02 | 95.79 | $98.35 | 735700 |
| 2025-10-01 | 94.09 | $95.92 | 861746 |
| 2025-09-30 | 92.74 | $93.44 | 867750 |
| 2025-09-29 | 91.81 | $91.49 | 907415 |
| 2025-09-26 | 91.26 | $91.01 | 1.3M |
| 2025-09-25 | 90.69 | $88.13 | 1.1M |
| 2025-09-24 | 90.85 | $90.99 | 1.2M |
| 2025-09-23 | 90.10 | $94.26 | 1.1M |
| 2025-09-22 | 88.10 | $92.94 | 1.1M |
| 2025-09-19 | 86.04 | $91.56 | 2.3M |
| 2025-09-18 | 83.95 | $88.64 | 1.6M |
| 2025-09-17 | 82.31 | $80.52 | 1.6M |
| 2025-09-16 | 82.88 | $83.99 | 1.6M |
| 2025-09-15 | 82.47 | $83.50 | 1.0M |
| 2025-09-12 | 82.12 | $82.18 | 1.3M |
| 2025-09-11 | 82.12 | $82.47 | 1.1M |
| 2025-09-10 | 82.01 | $84.99 | 1.5M |
| 2025-09-09 | 81.09 | $78.16 | 1.1M |
| 2025-09-08 | 82.13 | $80.88 | 1.0M |
| 2025-09-05 | 82.54 | $81.15 | 695408 |
| 2025-09-04 | 82.94 | $81.41 | 671924 |
| 2025-09-03 | 83.34 | $80.25 | 464800 |
| 2025-09-02 | 84.18 | $81.69 | 582130 |
| 2025-08-29 | 84.74 | $82.95 | 861200 |
| 2025-08-28 | 84.99 | $85.12 | 537200 |
| 2025-08-27 | 84.58 | $84.75 | 810669 |
| 2025-08-26 | 84.18 | $84.69 | 1.0M |
| 2025-08-25 | 83.69 | $83.57 | 966500 |
| 2025-08-22 | 83.42 | $85.98 | 997617 |
| 2025-08-21 | 82.32 | $80.93 | 767500 |
| 2025-08-20 | 82.55 | $80.09 | 842549 |
| 2025-08-19 | 83.08 | $82.31 | 1.2M |
| 2025-08-18 | 83.01 | $81.82 | 958100 |
| 2025-08-15 | 83.05 | $79.55 | 1.3M |
| 2025-08-14 | 83.79 | $83.11 | 1.3M |
| 2025-08-13 | 83.54 | $88.29 | 2.8M |
| 2025-08-12 | 81.57 | $82.95 | 2.7M |
| 2025-08-11 | 80.84 | $72.08 | 7.1M |
| 2025-08-08 | 83.38 | $80.52 | 2.0M |
| 2025-08-07 | 83.76 | $82.73 | 1.2M |
| 2025-08-06 | 83.50 | $81.49 | 842800 |
| 2025-08-05 | 83.54 | $83.38 | 673047 |
| 2025-08-04 | 82.95 | $82.05 | 856726 |
| 2025-08-01 | 82.62 | $81.65 | 1.6M |
| 2025-07-31 | 82.30 | $83.50 | 1.7M |
| 2025-07-30 | 81.30 | $80.74 | 1.2M |
| 2025-07-29 | 80.93 | $81.21 | 865600 |
| 2025-07-28 | 80.30 | $83.08 | 1.2M |
| 2025-07-25 | 78.93 | $83.37 | 1.5M |
| 2025-07-24 | 77.15 | $77.56 | 667628 |
| 2025-07-23 | 76.81 | $78.75 | 1.4M |
| 2025-07-22 | 76.03 | $76.00 | 1.3M |
| 2025-07-21 | 75.95 | $75.36 | 1.0M |
| 2025-07-18 | 76.07 | $78.69 | 2.2M |
| 2025-07-17 | 75.17 | $79.46 | 1.1M |
| 2025-07-16 | 73.85 | $74.27 | 1.2M |
| 2025-07-15 | 73.92 | $74.25 | 978730 |
| 2025-07-14 | 74.03 | $74.49 | 1.2M |
| 2025-07-11 | 74.13 | $76.83 | 2.0M |
| 2025-07-10 | 73.54 | $79.99 | 2.5M |
| 2025-07-09 | 71.87 | $76.79 | 1.2M |
| 2025-07-08 | 70.91 | $75.34 | 851200 |
| 2025-07-07 | 70.26 | $73.39 | 1.2M |
| 2025-07-03 | 70.16 | $75.25 | 440000 |
| 2025-07-02 | 69.53 | $75.27 | 980291 |
| 2025-07-01 | 68.86 | $74.91 | 1.5M |
| 2025-06-30 | 68.25 | $73.75 | 596769 |
| 2025-06-27 | 67.99 | $73.59 | 2.0M |
| 2025-06-26 | 67.85 | $72.46 | 1.8M |
| 2025-06-25 | 68.16 | $72.75 | 1.2M |
| 2025-06-24 | 68.58 | $73.25 | 1.3M |
| 2025-06-23 | 69.08 | $72.44 | 883100 |
| 2025-06-20 | 70.09 | $72.09 | 773369 |
| 2025-06-18 | 71.58 | $71.78 | 817956 |
| 2025-06-17 | 73.63 | $72.81 | 1.1M |
| 2025-06-16 | 75.94 | $73.71 | 1.2M |
| 2025-06-13 | 78.60 | $72.99 | 1.0M |
| 2025-06-12 | 82.18 | $74.15 | 1.3M |
| 2025-06-11 | 86.27 | $75.85 | 2.5M |
| 2025-06-10 | 90.79 | $78.56 | 3.0M |
| 2025-06-09 | 95.47 | $93.96 | 727807 |
| 2025-06-06 | 96.34 | $96.68 | 658900 |
| 2025-06-05 | 96.53 | $94.85 | 424300 |
| 2025-06-04 | 97.36 | $95.61 | 420000 |
| 2025-06-03 | 98.13 | $95.56 | 498300 |
| 2025-06-02 | 99.08 | $94.07 | 516800 |
| 2025-05-30 | 100.69 | $96.29 | 525123 |
| 2025-05-29 | 101.93 | $96.15 | 546600 |
| 2025-05-28 | 103.44 | $97.13 | 479244 |
| 2025-05-27 | 104.93 | $100.19 | 529400 |
| 2025-05-23 | 105.71 | $99.10 | 291987 |
| 2025-05-22 | 106.93 | $99.94 | 490900 |
| 2025-05-21 | 108.06 | $100.51 | 526400 |
| 2025-05-20 | 109.17 | $104.53 | 381506 |
| 2025-05-19 | 109.13 | $106.36 | 395400 |
| 2025-05-16 | 108.38 | $106.87 | 444000 |
| 2025-05-15 | 107.19 | $104.11 | 333719 |
| 2025-05-14 | 106.50 | $104.89 | 355332 |
| 2025-05-13 | 105.28 | $105.95 | 503147 |
| 2025-05-12 | 103.34 | $104.63 | 682217 |
| 2025-05-09 | 101.29 | $100.23 | 580830 |
| 2025-05-08 | 100.07 | $99.43 | 1.0M |
| 2025-05-07 | 98.74 | $95.71 | 1.1M |
| 2025-05-06 | 98.20 | $97.44 | 713600 |
| 2025-05-05 | 96.89 | $98.92 | 667529 |
| 2025-05-02 | 94.73 | $99.37 | 1.2M |
| 2025-05-01 | 91.87 | $96.46 | 1.6M |
| 2025-04-30 | 89.24 | $91.27 | 854400 |
| 2025-04-29 | 87.62 | $89.11 | 469729 |
| 2025-04-28 | 86.28 | $88.79 | 661838 |
| 2025-04-25 | 84.72 | $87.94 | 843015 |
| 2025-04-24 | 83.06 | $85.84 | 636000 |
| 2025-04-23 | 81.68 | $82.06 | 926541 |
| 2025-04-22 | 81.18 | $79.90 | 1.1M |
| 2025-04-21 | 81.26 | $77.92 | 565106 |
| 2025-04-17 | 81.97 | $82.46 | 510700 |
| 2025-04-16 | 81.39 | $80.44 | 421700 |
| 2025-04-15 | 81.33 | $82.09 | 838131 |
| 2025-04-14 | 80.72 | $84.01 | 832600 |
| 2025-04-11 | 79.38 | $84.16 | 882356 |
| 2025-04-10 | 77.71 | $80.42 | 953761 |
| 2025-04-09 | 76.89 | $82.22 | 1.0M |
| 2025-04-08 | 75.36 | $73.00 | 962923 |
| 2025-04-07 | 76.46 | $74.53 | 905016 |
| 2025-04-04 | 77.35 | $74.20 | 1.0M |
| 2025-04-03 | 78.60 | $77.48 | 983700 |
| 2025-04-02 | 79.11 | $82.72 | 583934 |
| 2025-04-01 | 78.12 | $79.16 | 722424 |
| 2025-03-31 | 78.10 | $78.13 | 692001 |
| 2025-03-28 | 78.44 | $78.08 | 538244 |
| 2025-03-27 | 78.94 | $80.24 | 484900 |
| 2025-03-26 | 78.91 | $81.45 | 747364 |
| 2025-03-25 | 78.57 | $84.10 | 702400 |
| 2025-03-24 | 77.38 | $83.58 | 613300 |
| 2025-03-21 | 76.18 | $79.65 | 1.6M |
| 2025-03-20 | 76.06 | $79.42 | 629500 |
| 2025-03-19 | 76.10 | $81.48 | 1.0M |
| 2025-03-18 | 75.61 | $79.80 | 892763 |
| 2025-03-17 | 75.67 | $82.76 | 772500 |
| 2025-03-14 | 74.95 | $82.14 | 590400 |
| 2025-03-13 | 74.41 | $78.31 | 722420 |
| 2025-03-12 | 75.13 | $81.55 | 1.3M |
| 2025-03-11 | 75.15 | $82.39 | 1.8M |
| 2025-03-10 | 75.08 | $79.79 | 1.4M |
| 2025-03-07 | 76.02 | $82.07 | 1.6M |
| 2025-03-06 | 76.63 | $81.25 | 1.7M |
| 2025-03-05 | 77.84 | $81.94 | 2.6M |
| 2025-03-04 | 79.30 | $75.25 | 1.9M |
| 2025-03-03 | 83.40 | $73.52 | 1.7M |
| 2025-02-28 | 89.14 | $76.80 | 2.5M |
| 2025-02-27 | 95.24 | $78.64 | 2.5M |
| 2025-02-26 | 102.23 | $102.02 | 781775 |
| 2025-02-25 | 103.45 | $100.29 | 755700 |
| 2025-02-24 | 105.56 | $100.07 | 1.1M |
| 2025-02-21 | 108.29 | $103.63 | 930800 |
| 2025-02-20 | 110.54 | $110.59 | 629500 |
| 2025-02-19 | 111.14 | $114.11 | 540600 |
| 2025-02-18 | 110.81 | $114.76 | 466300 |
| 2025-02-14 | 110.25 | $113.16 | 269144 |
| 2025-02-13 | 110.15 | $112.86 | 587911 |
| 2025-02-12 | 110.18 | $109.59 | 470622 |
| 2025-02-11 | 111.34 | $112.76 | 475609 |
| 2025-02-10 | 111.80 | $113.27 | 542700 |
| 2025-02-07 | 112.29 | $112.77 | 708700 |
| 2025-02-06 | 113.10 | $114.05 | 826600 |
| 2025-02-05 | 113.76 | $114.90 | 893941 |
| 2025-02-04 | 114.35 | $110.93 | 845865 |
| 2025-02-03 | 116.41 | $115.09 | 859207 |
| 2025-01-31 | 117.65 | $116.38 | 913226 |
| 2025-01-30 | 118.81 | $116.60 | 1.0M |
| 2025-01-29 | 120.20 | $110.40 | 874918 |
| 2025-01-28 | 123.89 | $111.77 | 1.4M |
| 2025-01-27 | 127.96 | $112.70 | 1.8M |
| 2025-01-24 | 132.62 | $132.71 | 528204 |
| 2025-01-23 | 131.93 | $134.76 | 608714 |
| 2025-01-22 | 130.40 | $136.95 | 622551 |
| 2025-01-21 | 127.81 | $132.15 | 459700 |
| 2025-01-17 | 126.16 | $130.18 | 1.1M |
| 2025-01-16 | 124.76 | $131.53 | 502200 |
| 2025-01-15 | 122.64 | $129.95 | 630200 |
| 2025-01-14 | 120.58 | $128.11 | 494123 |
| 2025-01-13 | 118.68 | $123.40 | 599230 |
| 2025-01-10 | 117.90 | $122.07 | 522900 |
| 2025-01-08 | 117.44 | $120.19 | 470600 |
| 2025-01-07 | 117.53 | $120.44 | 525300 |
| 2025-01-06 | 117.63 | $122.32 | 750000 |
| 2025-01-03 | 117.23 | $120.01 | 471500 |
| 2025-01-02 | 117.54 | $117.94 | 344312 |
| 2024-12-31 | 118.66 | $117.68 | 409100 |
| 2024-12-30 | 120.18 | $119.65 | 365800 |
| 2024-12-27 | 121.48 | $121.42 | 240500 |
| 2024-12-26 | 122.56 | $122.68 | 340100 |
| 2024-12-24 | 123.53 | $123.44 | 246147 |
| 2024-12-23 | 124.53 | $123.21 | 335649 |
| 2024-12-20 | 125.86 | $124.13 | 1.0M |
| 2024-12-19 | 127.24 | $123.83 | 456298 |
| 2024-12-18 | 129.04 | $122.57 | 605000 |
| 2024-12-17 | 131.66 | $128.67 | 445470 |
| 2024-12-16 | 132.91 | $134.66 | 388615 |
| 2024-12-13 | 132.54 | $131.32 | 358100 |
| 2024-12-12 | 133.14 | $131.27 | 134100 |
| 2024-12-11 | 133.88 | $132.36 | 390900 |
| 2024-12-10 | 134.40 | $129.17 | 416100 |
| 2024-12-09 | 136.03 | $129.06 | 483942 |
| 2024-12-06 | 138.00 | $137.25 | 483105 |
| 2024-12-05 | 137.77 | $135.76 | 416062 |
| 2024-12-04 | 137.89 | $136.00 | 423990 |
| 2024-12-03 | 137.89 | $133.16 | 342600 |
| 2024-12-02 | 138.72 | $132.29 | 336232 |
| 2024-11-29 | 139.93 | $136.34 | 170046 |
| 2024-11-27 | 140.03 | $136.03 | 523405 |
| 2024-11-26 | 140.15 | $140.45 | 445108 |
| 2024-11-25 | 138.78 | $137.59 | 604609 |
| 2024-11-22 | 137.91 | $137.42 | 564509 |
| 2024-11-21 | 136.80 | $135.56 | 463614 |
| 2024-11-20 | 135.93 | $132.05 | 449400 |
| 2024-11-19 | 135.86 | $131.16 | 595700 |
| 2024-11-18 | 135.95 | $131.34 | 574300 |
| 2024-11-15 | 135.87 | $133.46 | 530200 |
| 2024-11-14 | 134.98 | $133.18 | 475027 |
| 2024-11-13 | 133.85 | $134.63 | 426300 |
| 2024-11-12 | 131.88 | $137.73 | 535403 |
| 2024-11-11 | 128.38 | $140.75 | 647100 |
| 2024-11-08 | 123.05 | $138.24 | 700606 |
| 2024-11-07 | 117.27 | $119.10 | 612743 |
| 2024-11-06 | 116.23 | $120.25 | 592066 |
| 2024-11-05 | 114.57 | $113.02 | 579263 |
| 2024-11-04 | 114.79 | $112.46 | 258765 |
| 2024-11-01 | 115.20 | $113.47 | 420138 |
| 2024-10-31 | 115.34 | $114.22 | 207001 |
| 2024-10-30 | 115.23 | $115.11 | 311428 |
| 2024-10-29 | 114.77 | $119.21 | 592701 |
| 2024-10-28 | 112.86 | $121.33 | 750500 |
| 2024-10-25 | 109.83 | $111.19 | 480500 |
| 2024-10-24 | 109.32 | $106.26 | 208746 |
| 2024-10-23 | 110.23 | $106.89 | 210657 |
| 2024-10-22 | 111.12 | $107.13 | 215917 |
| 2024-10-21 | 112.09 | $109.81 | 282500 |
| 2024-10-18 | 112.38 | $109.34 | 524547 |
| 2024-10-17 | 112.83 | $111.11 | 368953 |
| 2024-10-16 | 112.76 | $110.86 | 671700 |
| 2024-10-15 | 112.69 | $110.99 | 264800 |
| 2024-10-14 | 112.50 | $112.03 | 264100 |
| 2024-10-11 | 111.88 | $112.45 | 347588 |
| 2024-10-10 | 110.92 | $108.59 | 281121 |
| 2024-10-09 | 110.90 | $109.48 | 159619 |
| 2024-10-08 | 110.53 | $109.15 | 231800 |
| 2024-10-07 | 110.11 | $107.83 | 321300 |
| 2024-10-04 | 109.94 | $107.71 | 211100 |
| 2024-10-03 | 109.70 | $107.19 | 321811 |
| 2024-10-02 | 109.48 | $107.32 | 217400 |
| 2024-10-01 | 109.10 | $106.60 | 402202 |
| 2024-09-30 | 108.77 | $107.84 | 512700 |
| 2024-09-27 | 107.88 | $107.09 | 231844 |
| 2024-09-26 | 106.95 | $107.02 | 374500 |
| 2024-09-25 | 105.75 | $107.30 | 257832 |
| 2024-09-24 | 104.12 | $107.39 | 612746 |
| 2024-09-23 | 102.03 | $107.82 | 521680 |
| 2024-09-20 | 99.28 | $104.05 | 1.4M |
| 2024-09-19 | 97.06 | $102.45 | 559800 |
| 2024-09-18 | 94.83 | $96.93 | 261349 |
| 2024-09-17 | 93.83 | $96.18 | 323200 |
| 2024-09-16 | 92.83 | $96.16 | 291149 |
| 2024-09-13 | 91.59 | $94.12 | 207301 |
| 2024-09-12 | 90.73 | $93.47 | 213400 |
| 2024-09-11 | 89.87 | $91.74 | 312700 |
| 2024-09-10 | 89.38 | $88.26 | 330600 |
| 2024-09-09 | 89.88 | $88.59 | 215839 |
| 2024-09-06 | 90.39 | $87.40 | 379200 |
| 2024-09-05 | 91.38 | $87.49 | 254700 |
| 2024-09-04 | 92.55 | $88.92 | 282600 |
| 2024-09-03 | 93.51 | $89.29 | 376600 |
| 2024-08-30 | 94.52 | $95.51 | 274708 |
| 2024-08-29 | 93.76 | $93.70 | 316800 |
| 2024-08-28 | 93.37 | $92.77 | 234300 |
| 2024-08-27 | 93.15 | $93.19 | 274000 |
| 2024-08-26 | 92.72 | $93.85 | 279700 |
| 2024-08-23 | 91.96 | $94.55 | 357200 |
| 2024-08-22 | 90.78 | $93.00 | 349600 |
| 2024-08-21 | 89.82 | $91.95 | 281342 |
| 2024-08-20 | 88.95 | $89.56 | 271513 |
| 2024-08-19 | 88.64 | $90.93 | 337800 |
| 2024-08-16 | 87.82 | $88.69 | 208434 |
| 2024-08-15 | 87.52 | $89.37 | 304037 |
| 2024-08-14 | 86.94 | $87.97 | 317045 |
| 2024-08-13 | 86.67 | $87.55 | 313833 |
| 2024-08-12 | 86.48 | $87.39 | 346400 |
| 2024-08-09 | 86.29 | $86.67 | 533305 |
| 2024-08-08 | 86.29 | $86.07 | 471300 |
| 2024-08-07 | 86.49 | $85.92 | 484200 |
| 2024-08-06 | 86.77 | $86.27 | 493800 |
| 2024-08-05 | 87.01 | $85.47 | 728618 |
| 2024-08-02 | 87.55 | $85.78 | 1.0M |
| 2024-08-01 | 88.09 | $86.91 | 1.0M |
| 2024-07-31 | 88.39 | $88.53 | 520145 |
| 2024-07-30 | 88.22 | $86.57 | 583041 |
| 2024-07-29 | 88.61 | $87.46 | 339210 |
| 2024-07-26 | 88.79 | $87.59 | 365300 |
| 2024-07-25 | 88.95 | $85.41 | 592221 |
| 2024-07-24 | 89.80 | $84.78 | 490400 |
| 2024-07-23 | 91.00 | $90.05 | 407538 |
| 2024-07-22 | 90.75 | $89.05 | 296029 |
| 2024-07-19 | 90.72 | $86.94 | 563900 |
| 2024-07-18 | 91.30 | $87.35 | 667702 |
| 2024-07-17 | 91.82 | $88.18 | 831844 |
| 2024-07-16 | 92.13 | $94.62 | 458428 |
| 2024-07-15 | 90.40 | $91.11 | 389728 |
| 2024-07-12 | 89.35 | $90.03 | 449710 |
| 2024-07-11 | 88.35 | $88.57 | 457701 |
| 2024-07-10 | 87.54 | $85.34 | 439233 |
| 2024-07-09 | 87.52 | $83.98 | 562100 |
| 2024-07-08 | 87.88 | $85.99 | 458520 |
| 2024-07-05 | 87.63 | $87.04 | 517225 |
| 2024-07-03 | 86.92 | $86.08 | 440035 |
| 2024-07-02 | 86.31 | $85.80 | 701035 |
| 2024-07-01 | 85.59 | $83.58 | 1.2M |
| 2024-06-28 | 85.37 | $87.24 | 8.4M |
| 2024-06-27 | 83.88 | $86.66 | 817400 |
| 2024-06-26 | 82.21 | $84.90 | 1.3M |
| 2024-06-25 | 80.69 | $84.74 | 924202 |
| 2024-06-24 | 78.85 | $79.99 | 761900 |
| 2024-06-21 | 78.10 | $79.28 | 1.5M |
| 2024-06-20 | 77.40 | $80.25 | 1.4M |
| 2024-06-18 | 76.22 | $80.62 | 867900 |
| 2024-06-17 | 74.68 | $79.41 | 816500 |
| 2024-06-14 | 73.18 | $75.96 | 868059 |
| 2024-06-13 | 72.47 | $75.39 | 687628 |
| 2024-06-12 | 71.82 | $74.13 | 650141 |
| 2024-06-11 | 71.45 | $72.73 | 589728 |
| 2024-06-10 | 71.49 | $72.41 | 725119 |
| 2024-06-07 | 71.68 | $71.99 | 533613 |
| 2024-06-06 | 72.09 | $72.35 | 660000 |
| 2024-06-05 | 72.51 | $73.47 | 815818 |
| 2024-06-04 | 72.72 | $72.00 | 844400 |
| 2024-06-03 | 73.47 | $73.98 | 726438 |
| 2024-05-31 | 73.81 | $75.05 | 914135 |
| 2024-05-30 | 73.93 | $74.93 | 817500 |
| 2024-05-29 | 74.16 | $74.87 | 447424 |
| 2024-05-28 | 74.50 | $77.68 | 587500 |
| 2024-05-24 | 74.07 | $78.26 | 671109 |
| 2024-05-23 | 73.42 | $76.26 | 469418 |
| 2024-05-22 | 73.32 | $76.13 | 366500 |
| 2024-05-21 | 73.30 | $76.79 | 635004 |
| 2024-05-20 | 73.13 | $74.98 | 423902 |
| 2024-05-17 | 73.57 | $74.88 | 648100 |
| 2024-05-16 | 74.22 | $74.86 | 687100 |
| 2024-05-15 | 75.08 | $75.82 | 1.0M |
| 2024-05-14 | 75.91 | $75.40 | 618600 |
| 2024-05-13 | 77.11 | $75.49 | 660000 |
| 2024-05-10 | 78.61 | $77.29 | 631507 |
| 2024-05-09 | 79.93 | $77.75 | 634510 |
| 2024-05-08 | 81.44 | $76.99 | 884145 |
| 2024-05-07 | 83.56 | $78.46 | 13.6M |
| 2024-05-06 | 85.71 | $76.20 | 3.3M |
| 2024-05-03 | 89.05 | $78.40 | 2.0M |
| 2024-05-02 | 92.43 | $90.89 | 1.0M |
| 2024-05-01 | 92.56 | $94.47 | 594400 |
| 2024-04-30 | 91.57 | $94.09 | 945300 |
| 2024-04-29 | 90.44 | $93.85 | 819068 |
| 2024-04-26 | 89.12 | $91.15 | 367849 |
| 2024-04-25 | 88.36 | $89.90 | 396400 |
| 2024-04-24 | 87.81 | $89.67 | 512126 |
| 2024-04-23 | 87.21 | $88.56 | 452600 |
| 2024-04-22 | 86.83 | $86.73 | 344804 |
| 2024-04-19 | 86.94 | $85.41 | 486600 |
| 2024-04-18 | 87.49 | $85.24 | 395700 |
| 2024-04-17 | 88.20 | $86.30 | 476942 |
| 2024-04-16 | 88.71 | $88.02 | 383600 |
| 2024-04-15 | 88.78 | $87.14 | 470500 |
| 2024-04-12 | 89.12 | $88.01 | 429300 |
| 2024-04-11 | 89.24 | $87.61 | 334700 |
| 2024-04-10 | 89.48 | $87.86 | 588509 |
| 2024-04-09 | 89.67 | $89.58 | 870513 |
| 2024-04-08 | 89.32 | $92.88 | 690140 |
| 2024-04-05 | 87.82 | $89.92 | 472019 |
| 2024-04-04 | 86.90 | $85.66 | 222960 |
| 2024-04-03 | 87.10 | $86.30 | 246323 |
| 2024-04-02 | 87.13 | $85.27 | 402800 |
| 2024-04-01 | 87.46 | $87.98 | 366405 |
| 2024-03-28 | 86.98 | $88.10 | 364900 |
| 2024-03-27 | 86.32 | $86.67 | 254100 |
| 2024-03-26 | 85.95 | $86.57 | 238016 |
| 2024-03-25 | 85.51 | $85.51 | 165705 |
| 2024-03-22 | 85.28 | $86.45 | 274500 |
| 2024-03-21 | 84.68 | $88.35 | 291678 |
| 2024-03-20 | 83.33 | $85.33 | 281900 |
| 2024-03-19 | 82.63 | $85.18 | 363700 |
| 2024-03-18 | 81.81 | $82.89 | 514100 |
| 2024-03-15 | 81.54 | $82.45 | 954344 |
| 2024-03-14 | 81.34 | $81.30 | 406537 |
| 2024-03-13 | 81.45 | $80.70 | 517000 |
| 2024-03-12 | 81.78 | $79.99 | 339009 |
| 2024-03-11 | 82.40 | $79.73 | 437828 |
| 2024-03-08 | 83.22 | $81.75 | 426305 |
| 2024-03-07 | 83.56 | $81.12 | 318710 |
| 2024-03-06 | 84.15 | $81.00 | 516600 |
| 2024-03-05 | 84.88 | $80.92 | 791404 |
| 2024-03-04 | 85.76 | $82.50 | 561409 |
| 2024-03-01 | 86.28 | $83.26 | 879824 |
| 2024-02-29 | 86.63 | $83.98 | 957846 |
| 2024-02-28 | 86.76 | $86.90 | 549501 |
| 2024-02-27 | 85.94 | $85.82 | 332500 |
| 2024-02-26 | 85.22 | $85.25 | 346200 |
| 2024-02-23 | 84.46 | $84.05 | 226631 |
| 2024-02-22 | 83.86 | $82.65 | 236003 |
| 2024-02-21 | 83.51 | $81.91 | 396300 |
| 2024-02-20 | 83.26 | $81.75 | 566900 |
| 2024-02-16 | 82.95 | $84.30 | 440524 |
| 2024-02-15 | 81.71 | $84.60 | 480744 |
| 2024-02-14 | 80.03 | $81.71 | 295300 |
| 2024-02-13 | 78.86 | $79.76 | 529700 |
| 2024-02-12 | 78.01 | $82.20 | 489500 |
| 2024-02-09 | 76.16 | $81.40 | 607800 |
| 2024-02-08 | 74.14 | $78.67 | 793373 |
| 2024-02-07 | 72.51 | $75.33 | 357800 |
| 2024-02-06 | 71.58 | $72.07 | 230706 |
| 2024-02-05 | 71.48 | $71.83 | 271300 |
| 2024-02-02 | 71.43 | $73.32 | 467227 |
| 2024-02-01 | 70.90 | $72.26 | 291740 |
| 2024-01-31 | 70.59 | $70.16 | 488300 |
| 2024-01-30 | 70.87 | $73.77 | 400233 |
| 2024-01-29 | 70.09 | $71.01 | 470800 |
| 2024-01-26 | 70.01 | $69.94 | 274928 |
| 2024-01-25 | 70.26 | $70.24 | 295530 |
| 2024-01-24 | 70.48 | $69.81 | 302600 |
| 2024-01-23 | 70.89 | $70.70 | 280501 |
| 2024-01-22 | 71.10 | $72.10 | 484300 |
| 2024-01-19 | 70.92 | $70.32 | 406000 |
| 2024-01-18 | 71.27 | $70.35 | 385449 |
| 2024-01-17 | 71.68 | $70.00 | 277523 |
| 2024-01-16 | 72.29 | $69.96 | 275240 |
| 2024-01-12 | 73.02 | $70.82 | 186640 |
| 2024-01-11 | 73.64 | $71.33 | 361435 |
| 2024-01-10 | 74.20 | $71.85 | 240000 |
| 2024-01-09 | 74.69 | $72.68 | 347300 |
| 2024-01-08 | 74.99 | $73.70 | 234500 |
| 2024-01-05 | 74.99 | $72.45 | 349631 |
| 2024-01-04 | 75.35 | $73.74 | 394696 |
| 2024-01-03 | 75.34 | $73.11 | 456001 |
| 2024-01-02 | 75.47 | $73.90 | 375700 |
| 2023-12-29 | 75.33 | $73.87 | 213823 |
| 2023-12-28 | 75.11 | $74.23 | 162538 |
| 2023-12-27 | 74.67 | $74.21 | 215190 |
| 2023-12-26 | 74.08 | $74.15 | 203115 |
| 2023-12-22 | 73.32 | $73.41 | 318600 |
| 2023-12-21 | 72.58 | $72.39 | 324838 |
| 2023-12-20 | 71.94 | $71.78 | 524919 |
| 2023-12-19 | 71.30 | $72.36 | 611400 |
| 2023-12-18 | 70.28 | $70.74 | 593945 |
| 2023-12-15 | 69.51 | $71.11 | 1.1M |
| 2023-12-14 | 68.41 | $71.23 | 885161 |
| 2023-12-13 | 66.99 | $67.37 | 508300 |
| 2023-12-12 | 66.44 | $66.92 | 467751 |
| 2023-12-11 | 65.88 | $66.24 | 230033 |
| 2023-12-08 | 65.39 | $65.34 | 298900 |
| 2023-12-07 | 65.04 | $65.23 | 352720 |
| 2023-12-06 | 64.62 | $63.94 | 408500 |
| 2023-12-05 | 64.49 | $63.41 | 573400 |
| 2023-12-04 | 64.48 | $64.46 | 370600 |
| 2023-12-01 | 64.09 | $62.53 | 454800 |
| 2023-11-30 | 64.21 | $62.60 | 386309 |
| 2023-11-29 | 64.30 | $62.04 | 212546 |
| 2023-11-28 | 64.54 | $61.91 | 316845 |
| 2023-11-27 | 64.85 | $63.62 | 256100 |
| 2023-11-24 | 64.64 | $63.83 | 89300 |
| 2023-11-22 | 64.27 | $63.54 | 304900 |
| 2023-11-21 | 63.87 | $63.50 | 288912 |
| 2023-11-20 | 63.36 | $63.22 | 225424 |
| 2023-11-17 | 62.78 | $62.78 | 347509 |
| 2023-11-16 | 62.18 | $62.49 | 180300 |
| 2023-11-15 | 61.49 | $63.76 | 468232 |
| 2023-11-14 | 60.23 | $64.06 | 573700 |
| 2023-11-13 | 58.56 | $59.00 | 348544 |
| 2023-11-10 | 58.12 | $58.71 | 404339 |
| 2023-11-09 | 57.65 | $57.45 | 386307 |
| 2023-11-08 | 57.47 | $58.58 | 422414 |
| 2023-11-07 | 56.89 | $58.82 | 770623 |
| 2023-11-06 | 56.09 | $57.69 | 469706 |
| 2023-11-03 | 55.47 | $57.87 | 264900 |
| 2023-11-02 | 54.67 | $56.82 | 368300 |
| 2023-11-01 | 54.03 | $56.52 | 354521 |
| 2023-10-31 | 53.37 | $54.48 | 274038 |
| 2023-10-30 | 53.22 | $54.46 | 312545 |
| 2023-10-27 | 53.07 | $53.74 | 343040 |
| 2023-10-26 | 53.14 | $53.82 | 615511 |
| 2023-10-25 | 53.22 | $53.34 | 575045 |
| 2023-10-24 | 53.50 | $53.21 | 299600 |
| 2023-10-23 | 53.92 | $53.54 | 399841 |
| 2023-10-20 | 54.34 | $53.17 | 472400 |
| 2023-10-19 | 55.00 | $52.85 | 606100 |
| 2023-10-18 | 55.93 | $53.72 | 624251 |
| 2023-10-17 | 56.79 | $57.32 | 392211 |
| 2023-10-16 | 56.73 | $57.63 | 204127 |
| 2023-10-13 | 56.56 | $56.16 | 257500 |
| 2023-10-12 | 56.84 | $57.42 | 209318 |
| 2023-10-11 | 56.80 | $59.06 | 289064 |
| 2023-10-10 | 56.25 | $58.51 | 354257 |
| 2023-10-09 | 55.77 | $57.72 | 198024 |
| 2023-10-06 | 55.47 | $57.28 | 284333 |
| 2023-10-05 | 55.27 | $56.01 | 241500 |
| 2023-10-04 | 55.46 | $56.24 | 223600 |
| 2023-10-03 | 55.66 | $55.45 | 192500 |
| 2023-10-02 | 56.18 | $57.03 | 372400 |
| 2023-09-29 | 56.35 | $56.87 | 252566 |
| 2023-09-28 | 56.64 | $57.50 | 333543 |
| 2023-09-27 | 56.83 | $56.87 | 370100 |
| 2023-09-26 | 57.30 | $55.53 | 439405 |
| 2023-09-25 | 58.33 | $57.09 | 340200 |
| 2023-09-22 | 59.12 | $56.95 | 353905 |
| 2023-09-21 | 60.16 | $56.68 | 542859 |
| 2023-09-20 | 61.52 | $61.22 | 303507 |
| 2023-09-19 | 61.75 | $61.77 | 432412 |
| 2023-09-18 | 61.88 | $60.87 | 431800 |
| 2023-09-15 | 62.32 | $60.88 | 1.4M |
| 2023-09-14 | 62.87 | $60.94 | 574311 |
| 2023-09-13 | 63.52 | $61.23 | 524200 |
| 2023-09-12 | 64.22 | $62.94 | 529149 |
| 2023-09-11 | 64.54 | $64.73 | 394105 |
| 2023-09-08 | 64.34 | $65.57 | 347922 |
| 2023-09-07 | 63.83 | $65.70 | 329031 |
| 2023-09-06 | 63.17 | $65.26 | 307427 |
| 2023-09-05 | 62.51 | $64.34 | 618016 |
| 2023-09-01 | 62.00 | $65.66 | 462241 |
| 2023-08-31 | 60.97 | $63.06 | 441846 |
| 2023-08-30 | 60.57 | $62.78 | 395347 |
| 2023-08-29 | 60.18 | $62.76 | 332715 |
| 2023-08-28 | 59.74 | $60.78 | 216400 |
| 2023-08-25 | 59.87 | $60.70 | 170613 |
| 2023-08-24 | 60.08 | $60.00 | 342010 |
| 2023-08-23 | 60.60 | $61.59 | 522782 |
| 2023-08-22 | 60.75 | $59.79 | 773400 |
| 2023-08-21 | 61.54 | $61.97 | 293337 |
| 2023-08-18 | 61.84 | $61.75 | 416329 |
| 2023-08-17 | 62.31 | $60.82 | 404139 |
| 2023-08-16 | 63.19 | $63.05 | 216000 |
| 2023-08-15 | 63.59 | $63.00 | 304350 |
| 2023-08-14 | 64.10 | $64.16 | 304200 |
| 2023-08-11 | 64.38 | $63.08 | 228706 |
| 2023-08-10 | 65.07 | $62.90 | 248550 |
| 2023-08-09 | 65.99 | $63.22 | 333300 |
| 2023-08-08 | 67.00 | $64.26 | 533915 |
| 2023-08-07 | 67.91 | $62.97 | 758557 |
| 2023-08-04 | 69.42 | $65.33 | 1.2M |
| 2023-08-03 | 70.48 | $69.42 | 1.0M |
| 2023-08-02 | 70.46 | $71.03 | 428782 |
| 2023-08-01 | 69.90 | $70.99 | 649500 |
| 2023-07-31 | 69.19 | $70.17 | 715898 |
| 2023-07-28 | 68.57 | $68.68 | 341100 |
| 2023-07-27 | 68.26 | $66.68 | 408019 |
| 2023-07-26 | 68.50 | $67.39 | 489226 |
| 2023-07-25 | 68.54 | $67.45 | 385500 |
| 2023-07-24 | 68.54 | $67.93 | 386876 |
| 2023-07-21 | 68.36 | $67.36 | 308850 |
| 2023-07-20 | 68.29 | $68.25 | 268108 |
| 2023-07-19 | 67.90 | $69.01 | 271050 |
| 2023-07-18 | 67.16 | $69.93 | 397979 |
| 2023-07-17 | 65.93 | $69.21 | 507971 |
| 2023-07-14 | 64.66 | $66.30 | 347149 |
| 2023-07-13 | 64.01 | $64.93 | 254771 |
| 2023-07-12 | 63.65 | $64.66 | 393163 |
| 2023-07-11 | 63.30 | $63.41 | 304200 |
| 2023-07-10 | 63.26 | $63.45 | 317614 |
| 2023-07-07 | 63.20 | $62.96 | 523270 |
| 2023-07-06 | 63.28 | $61.53 | 255394 |
| 2023-07-05 | 63.83 | $62.23 | 367201 |
| 2023-07-03 | 64.27 | $63.88 | 130358 |
| 2023-06-30 | 64.28 | $63.21 | 425789 |
| 2023-06-29 | 64.49 | $63.69 | 279989 |
| 2023-06-28 | 64.59 | $63.49 | 435503 |
| 2023-06-27 | 64.76 | $64.26 | 495600 |
| 2023-06-26 | 64.70 | $63.73 | 252914 |
| 2023-06-23 | 64.79 | $63.56 | 724350 |
| 2023-06-22 | 64.93 | $64.81 | 455250 |
| 2023-06-21 | 64.69 | $66.70 | 599905 |
| 2023-06-20 | 63.78 | $64.69 | 409350 |
| 2023-06-16 | 63.29 | $63.87 | 852752 |
| 2023-06-15 | 62.96 | $62.57 | 349835 |
| 2023-06-14 | 62.95 | $63.07 | 453166 |
| 2023-06-13 | 62.77 | $64.44 | 1.0M |
| 2023-06-12 | 62.11 | $63.45 | 261150 |
| 2023-06-09 | 61.63 | $63.68 | 798170 |
| 2023-06-08 | 60.96 | $63.42 | 585000 |
| 2023-06-07 | 60.24 | $63.72 | 382034 |
| 2023-06-06 | 59.28 | $62.03 | 389850 |
| 2023-06-05 | 58.66 | $60.77 | 480724 |
| 2023-06-02 | 58.33 | $61.05 | 365100 |
| 2023-06-01 | 57.87 | $58.45 | 686100 |
| 2023-05-31 | 58.16 | $57.74 | 614100 |
| 2023-05-30 | 58.77 | $58.91 | 873061 |
| 2023-05-26 | 59.17 | $60.13 | 292412 |
| 2023-05-25 | 59.31 | $59.94 | 267600 |
| 2023-05-24 | 59.56 | $58.71 | 334943 |
| 2023-05-23 | 60.28 | $59.94 | 318600 |
| 2023-05-22 | 60.80 | $60.38 | 551755 |
| 2023-05-19 | 61.32 | $60.95 | 404850 |
| 2023-05-18 | 61.79 | $61.00 | 960352 |
| 2023-05-17 | 62.36 | $60.99 | 382336 |
| 2023-05-16 | 63.08 | $60.93 | 431850 |
| 2023-05-15 | 63.98 | $62.98 | 422119 |
| 2023-05-12 | 64.44 | $63.13 | 451050 |
| 2023-05-11 | 64.95 | $63.86 | 301271 |
| 2023-05-10 | 65.34 | $64.76 | 260400 |
| 2023-05-09 | 65.52 | $64.45 | 396000 |
| 2023-05-08 | 65.83 | $64.63 | 677550 |
| 2023-05-05 | 66.15 | $68.84 | 783750 |
| 2023-05-04 | 65.19 | $64.19 | 446581 |
| 2023-05-03 | 65.48 | $65.03 | 476177 |
| 2023-05-02 | 65.56 | $65.43 | 407570 |
| 2023-05-01 | 65.51 | $65.26 | 493433 |
| 2023-04-28 | 65.50 | $65.33 | 483644 |
| 2023-04-27 | 65.45 | $66.15 | 987000 |
| 2023-04-26 | 65.12 | $62.61 | 661210 |
| 2023-04-25 | 65.81 | $65.09 | 325650 |
| 2023-04-24 | 65.86 | $65.75 | 424500 |
| 2023-04-21 | 65.68 | $66.31 | 317850 |
| 2023-04-20 | 65.27 | $66.17 | 603913 |
| 2023-04-19 | 64.80 | $65.43 | 388376 |
| 2023-04-18 | 64.44 | $64.83 | 598050 |
| 2023-04-17 | 64.17 | $63.99 | 304500 |
| 2023-04-14 | 64.09 | $63.64 | 442687 |
| 2023-04-13 | 64.09 | $64.75 | 503866 |
| 2023-04-12 | 63.72 | $64.33 | 320700 |
| 2023-04-11 | 63.38 | $63.12 | 463500 |
| 2023-04-10 | 63.33 | $62.84 | 647569 |
| 2023-04-06 | 63.35 | $61.83 | 391513 |
| 2023-04-05 | 63.67 | $61.87 | 641167 |
| 2023-04-04 | 64.02 | $62.61 | 691950 |
| 2023-04-03 | 64.19 | $64.67 | 722250 |
| 2023-03-31 | 63.71 | $64.46 | 505964 |
| 2023-03-30 | 63.17 | $63.27 | 367950 |
| 2023-03-29 | 62.87 | $63.19 | 419850 |
| 2023-03-28 | 62.49 | $63.32 | 558000 |
| 2023-03-27 | 61.97 | $61.87 | 357775 |
| 2023-03-24 | 61.76 | $60.83 | 561028 |
| 2023-03-23 | 61.82 | $61.57 | 501150 |
| 2023-03-22 | 61.62 | $60.93 | 531812 |
| 2023-03-21 | 61.56 | $61.11 | 566261 |
| 2023-03-20 | 61.41 | $59.86 | 451058 |
| 2023-03-17 | 61.58 | $59.55 | 918000 |
| 2023-03-16 | 61.86 | $61.18 | 452876 |
| 2023-03-15 | 61.64 | $58.87 | 839850 |
| 2023-03-14 | 62.08 | $60.41 | 844650 |
| 2023-03-13 | 62.07 | $58.62 | 520950 |
| 2023-03-10 | 62.59 | $60.32 | 346682 |
| 2023-03-09 | 62.63 | $61.45 | 277200 |
| 2023-03-08 | 62.26 | $61.40 | 360300 |
| 2023-03-07 | 61.78 | $61.55 | 598699 |
| 2023-03-06 | 61.09 | $62.03 | 635771 |
| 2023-03-03 | 60.03 | $62.61 | 385945 |
| 2023-03-02 | 58.52 | $60.91 | 975892 |
| 2023-03-01 | 57.17 | $60.38 | 566400 |
| 2023-02-28 | 55.67 | $60.64 | 2.0M |
| 2023-02-27 | 53.72 | $54.33 | 653989 |
| 2023-02-24 | 53.33 | $54.31 | 367500 |
| 2023-02-23 | 52.84 | $53.58 | 410100 |
| 2023-02-22 | 52.47 | $52.02 | 481650 |
| 2023-02-21 | 52.51 | $51.71 | 461100 |
| 2023-02-17 | 52.63 | $53.33 | 404550 |
| 2023-02-16 | 52.27 | $52.45 | 230850 |
| 2023-02-15 | 52.09 | $52.64 | 250650 |
| 2023-02-14 | 51.81 | $52.17 | 301715 |
| 2023-02-13 | 51.61 | $51.87 | 208231 |
| 2023-02-10 | 51.45 | $50.15 | 325852 |
| 2023-02-09 | 51.80 | $50.68 | 292950 |
| 2023-02-08 | 52.04 | $51.37 | 150608 |
| 2023-02-07 | 52.12 | $51.69 | 247420 |
| 2023-02-06 | 52.09 | $53.04 | 189151 |
| 2023-02-03 | 51.62 | $53.85 | 246751 |
| 2023-02-02 | 50.79 | $53.29 | 232050 |
| 2023-02-01 | 49.94 | $51.84 | 338171 |
| 2023-01-31 | 49.38 | $50.88 | 372300 |
| 2023-01-30 | 49.00 | $48.98 | 273600 |
| 2023-01-27 | 49.14 | $49.67 | 317250 |
| 2023-01-26 | 49.11 | $49.27 | 168503 |
| 2023-01-25 | 49.21 | $49.51 | 130573 |
| 2023-01-24 | 49.26 | $49.87 | 180000 |
| 2023-01-23 | 49.22 | $49.36 | 356100 |
| 2023-01-20 | 49.34 | $48.85 | 227250 |
| 2023-01-19 | 49.66 | $48.74 | 263014 |
| 2023-01-18 | 50.09 | $50.21 | 272863 |
| 2023-01-17 | 50.15 | $51.40 | 158850 |
| 2023-01-13 | 49.86 | $51.91 | 161749 |
| 2023-01-12 | 49.34 | $51.16 | 273364 |
| 2023-01-11 | 48.97 | $50.65 | 155419 |
| 2023-01-10 | 48.69 | $50.41 | 277650 |
| 2023-01-09 | 48.43 | $49.61 | 277421 |
| 2023-01-06 | 48.40 | $49.46 | 310500 |
| 2023-01-05 | 48.43 | $47.00 | 252502 |
| 2023-01-04 | 49.26 | $47.78 | 455141 |
| 2023-01-03 | 50.03 | $49.89 | 237755 |
| 2022-12-30 | 50.33 | $50.21 | 153750 |
| 2022-12-29 | 50.59 | $51.23 | 283050 |
| 2022-12-28 | 50.60 | $50.40 | 130950 |
| 2022-12-27 | 50.88 | $51.27 | 204150 |
| 2022-12-23 | 50.95 | $50.57 | 219450 |
| 2022-12-22 | 51.26 | $51.08 | 426300 |
| 2022-12-21 | 51.48 | $51.40 | 237007 |
| 2022-12-20 | 51.65 | $50.27 | 184204 |
| 2022-12-19 | 52.21 | $50.69 | 351220 |
| 2022-12-16 | 52.76 | $50.89 | 1.3M |
| 2022-12-15 | 53.35 | $52.18 | 208950 |
| 2022-12-14 | 53.64 | $53.18 | 265650 |
| 2022-12-13 | 53.67 | $53.10 | 328950 |
| 2022-12-12 | 53.71 | $53.04 | 186300 |
| 2022-12-09 | 53.75 | $53.67 | 242550 |
| 2022-12-08 | 53.58 | $53.28 | 252316 |
| 2022-12-07 | 53.46 | $52.11 | 260915 |
| 2022-12-06 | 53.67 | $51.62 | 201202 |
| 2022-12-05 | 54.04 | $52.41 | 190099 |
| 2022-12-02 | 54.21 | $53.63 | 324750 |
| 2022-12-01 | 54.00 | $52.41 | 254602 |
| 2022-11-30 | 54.08 | $52.84 | 399785 |
| 2022-11-29 | 54.00 | $51.25 | 464257 |
| 2022-11-28 | 54.36 | $50.32 | 252900 |
| 2022-11-25 | 55.04 | $52.37 | 64050 |
| 2022-11-23 | 55.16 | $52.43 | 212437 |
| 2022-11-22 | 55.22 | $53.03 | 225300 |
| 2022-11-21 | 55.04 | $53.28 | 144488 |
| 2022-11-18 | 54.67 | $52.51 | 277550 |
| 2022-11-17 | 54.39 | $52.97 | 207500 |
| 2022-11-16 | 53.82 | $53.51 | 379120 |
| 2022-11-15 | 52.89 | $53.49 | 375750 |
| 2022-11-14 | 51.68 | $51.87 | 346541 |
| 2022-11-11 | 50.65 | $52.01 | 375300 |
| 2022-11-10 | 49.28 | $52.34 | 530850 |
| 2022-11-09 | 47.45 | $49.69 | 543911 |
| 2022-11-08 | 46.00 | $49.83 | 1.0M |
| 2022-11-07 | 44.15 | $43.70 | 161732 |
| 2022-11-04 | 43.80 | $43.87 | 159450 |
| 2022-11-03 | 43.29 | $42.92 | 131850 |
| 2022-11-02 | 42.93 | $42.21 | 167755 |
| 2022-11-01 | 42.68 | $43.33 | 149131 |
| 2022-10-31 | 41.99 | $42.99 | 222900 |
| 2022-10-28 | 41.23 | $43.43 | 175555 |
| 2022-10-27 | 40.14 | $42.09 | 158555 |
| 2022-10-26 | 39.21 | $40.91 | 178706 |
| 2022-10-25 | 38.44 | $41.14 | 234214 |
| 2022-10-24 | 37.43 | $39.17 | 289800 |
| 2022-10-21 | 36.81 | $37.50 | 270931 |
| 2022-10-20 | 36.58 | $36.19 | 262081 |
| 2022-10-19 | 36.73 | $37.56 | 271103 |
| 2022-10-18 | 36.47 | $37.55 | 246457 |
| 2022-10-17 | 36.17 | $37.07 | 217240 |
| 2022-10-14 | 35.96 | $36.15 | 130200 |
| 2022-10-13 | 36.00 | $36.79 | 179400 |
| 2022-10-12 | 35.87 | $35.82 | 202800 |
| 2022-10-11 | 36.02 | $36.63 | 289950 |
| 2022-10-10 | 35.95 | $35.87 | 174150 |
| 2022-10-07 | 36.13 | $35.43 | 191251 |
| 2022-10-06 | 36.49 | $36.83 | 135900 |
| 2022-10-05 | 36.50 | $37.57 | 208650 |
| 2022-10-04 | 36.28 | $37.53 | 266400 |
| 2022-10-03 | 36.05 | $36.87 | 211555 |
| 2022-09-30 | 35.99 | $35.92 | 217529 |
| 2022-09-29 | 36.23 | $36.23 | 245735 |
| 2022-09-28 | 36.44 | $37.13 | 273750 |
| 2022-09-27 | 36.42 | $36.44 | 246000 |
| 2022-09-26 | 36.64 | $36.48 | 258764 |
| 2022-09-23 | 36.91 | $36.05 | 250508 |
| 2022-09-22 | 37.38 | $36.35 | 185584 |
| 2022-09-21 | 37.87 | $37.95 | 185850 |
| 2022-09-20 | 37.98 | $38.38 | 107700 |
| 2022-09-19 | 37.97 | $38.89 | 178050 |
| 2022-09-16 | 37.82 | $38.03 | 388050 |
| 2022-09-15 | 37.91 | $38.66 | 209743 |
| 2022-09-14 | 37.84 | $38.13 | 280800 |
| 2022-09-13 | 37.93 | $38.17 | 167850 |
| 2022-09-12 | 38.03 | $39.51 | 296400 |
| 2022-09-09 | 37.75 | $38.37 | 209407 |
| 2022-09-08 | 37.78 | $38.08 | 157222 |
| 2022-09-07 | 37.91 | $38.47 | 363515 |
| 2022-09-06 | 37.97 | $36.75 | 246150 |
| 2022-09-02 | 38.60 | $38.01 | 138817 |
| 2022-09-01 | 38.98 | $38.63 | 173761 |
| 2022-08-31 | 39.25 | $38.32 | 149104 |
| 2022-08-30 | 39.69 | $38.60 | 161400 |
| 2022-08-29 | 40.13 | $39.12 | 157800 |
| 2022-08-26 | 40.51 | $39.33 | 175837 |
| 2022-08-25 | 40.90 | $40.66 | 167719 |
| 2022-08-24 | 40.94 | $39.67 | 90802 |
| 2022-08-23 | 41.30 | $39.47 | 129965 |
| 2022-08-22 | 41.80 | $39.90 | 142950 |
| 2022-08-19 | 42.25 | $40.90 | 121950 |
| 2022-08-18 | 42.46 | $41.91 | 100950 |
| 2022-08-17 | 42.38 | $41.95 | 129169 |
| 2022-08-16 | 42.25 | $42.19 | 163699 |
| 2022-08-15 | 41.99 | $42.24 | 252450 |
| 2022-08-12 | 41.63 | $41.15 | 300482 |
| 2022-08-11 | 41.52 | $40.70 | 296850 |
| 2022-08-10 | 41.50 | $41.05 | 357800 |
| 2022-08-09 | 41.35 | $39.89 | 525150 |
| 2022-08-08 | 41.51 | $41.19 | 229991 |
| 2022-08-05 | 41.26 | $41.09 | 153643 |
| 2022-08-04 | 40.97 | $41.64 | 295567 |
| 2022-08-03 | 40.42 | $41.05 | 167700 |
| 2022-08-02 | 39.90 | $39.80 | 130650 |
| 2022-08-01 | 39.65 | $40.88 | 274831 |
| 2022-07-29 | 38.98 | $40.11 | 168900 |
| 2022-07-28 | 38.39 | $39.34 | 135300 |
| 2022-07-27 | 37.90 | $38.38 | 133376 |
| 2022-07-26 | 37.60 | $37.75 | 142800 |
| 2022-07-25 | 37.42 | $37.63 | 191923 |
| 2022-07-22 | 37.23 | $37.87 | 138300 |
| 2022-07-21 | 36.91 | $38.42 | 208213 |
| 2022-07-20 | 36.34 | $37.04 | 194700 |
| 2022-07-19 | 36.08 | $36.21 | 174310 |
| 2022-07-18 | 36.03 | $34.82 | 207055 |
| 2022-07-15 | 36.40 | $35.99 | 235547 |
| 2022-07-14 | 36.48 | $35.37 | 183206 |
| 2022-07-13 | 36.76 | $35.85 | 156300 |
| 2022-07-12 | 36.95 | $36.75 | 267470 |
| 2022-07-11 | 36.89 | $36.28 | 262050 |
| 2022-07-08 | 36.95 | $36.48 | 184650 |
| 2022-07-07 | 36.95 | $37.19 | 224700 |
| 2022-07-06 | 36.72 | $37.29 | 282521 |
| 2022-07-05 | 36.40 | $37.85 | 359447 |
| 2022-07-01 | 35.82 | $37.18 | 360300 |
| 2022-06-30 | 35.31 | $36.51 | 340200 |
| 2022-06-29 | 34.92 | $35.05 | 140200 |
| 2022-06-28 | 34.89 | $34.87 | 186665 |
| 2022-06-27 | 34.92 | $35.90 | 189600 |
| 2022-06-24 | 34.63 | $35.48 | 344374 |
| 2022-06-23 | 34.42 | $34.93 | 270450 |
| 2022-06-22 | 34.34 | $33.95 | 298502 |
| 2022-06-21 | 34.55 | $33.31 | 258464 |
| 2022-06-17 | 35.02 | $33.97 | 508350 |
| 2022-06-16 | 35.38 | $34.19 | 455250 |
| 2022-06-15 | 35.76 | $34.81 | 203250 |
| 2022-06-14 | 36.01 | $34.67 | 362850 |
| 2022-06-13 | 36.36 | $34.63 | 275550 |
| 2022-06-10 | 36.79 | $34.67 | 247200 |
| 2022-06-09 | 37.29 | $36.76 | 219212 |
| 2022-06-08 | 37.23 | $37.07 | 248117 |
| 2022-06-07 | 37.03 | $36.97 | 163650 |
| 2022-06-06 | 36.81 | $37.57 | 235690 |
| 2022-06-03 | 36.33 | $36.96 | 232267 |
| 2022-06-02 | 35.94 | $36.95 | 195817 |
| 2022-06-01 | 35.45 | $36.24 | 222512 |
| 2022-05-31 | 35.07 | $35.72 | 358201 |
| 2022-05-27 | 34.76 | $35.41 | 174929 |
| 2022-05-26 | 34.49 | $35.16 | 338250 |
| 2022-05-25 | 34.24 | $34.53 | 181864 |
| 2022-05-24 | 34.13 | $33.99 | 523570 |
| 2022-05-23 | 34.16 | $34.21 | 303300 |
| 2022-05-20 | 34.14 | $34.38 | 471600 |
| 2022-05-19 | 34.07 | $33.46 | 270150 |
| 2022-05-18 | 34.27 | $33.39 | 373673 |
| 2022-05-17 | 34.54 | $34.57 | 357491 |
| 2022-05-16 | 34.49 | $34.00 | 264461 |
| 2022-05-13 | 34.62 | $35.58 | 542567 |
| 2022-05-12 | 34.27 | $35.34 | 307526 |
| 2022-05-11 | 33.93 | $33.47 | 395870 |
| 2022-05-10 | 34.11 | $35.45 | 814950 |
| 2022-05-09 | 33.71 | $36.01 | 503945 |
| 2022-05-06 | 33.05 | $34.74 | 665100 |
| 2022-05-05 | 32.67 | $31.95 | 246607 |
| 2022-05-04 | 33.10 | $33.37 | 266250 |
| 2022-05-03 | 33.19 | $32.39 | 208800 |
| 2022-05-02 | 33.62 | $33.00 | 284700 |
| 2022-04-29 | 33.97 | $32.49 | 239729 |
| 2022-04-28 | 34.56 | $33.39 | 293287 |
| 2022-04-27 | 35.02 | $32.67 | 395257 |
| 2022-04-26 | 35.80 | $33.95 | 392129 |
| 2022-04-25 | 36.35 | $36.71 | 529800 |
| 2022-04-22 | 36.14 | $37.42 | 581306 |
| 2022-04-21 | 35.67 | $37.49 | 537150 |
| 2022-04-20 | 35.07 | $35.90 | 244508 |
| 2022-04-19 | 34.85 | $35.11 | 327900 |
| 2022-04-18 | 34.84 | $34.61 | 295950 |
| 2022-04-14 | 35.00 | $34.65 | 324900 |
| 2022-04-13 | 35.18 | $34.89 | 401100 |
| 2022-04-12 | 35.34 | $34.63 | 305435 |
| 2022-04-11 | 35.63 | $34.78 | 369000 |
| 2022-04-08 | 35.94 | $34.66 | 272700 |
| 2022-04-07 | 36.36 | $35.35 | 363750 |
| 2022-04-06 | 36.65 | $35.73 | 379800 |
| 2022-04-05 | 36.90 | $36.39 | 421800 |
| 2022-04-04 | 36.98 | $37.09 | 324450 |
| 2022-04-01 | 36.86 | $37.47 | 361675 |
| 2022-03-31 | 36.60 | $37.15 | 422550 |
| 2022-03-30 | 36.39 | $37.26 | 231931 |
| 2022-03-29 | 36.09 | $37.41 | 463950 |
| 2022-03-28 | 35.70 | $34.79 | 254850 |
| 2022-03-25 | 36.06 | $34.83 | 286650 |
| 2022-03-24 | 36.49 | $35.29 | 232200 |
| 2022-03-23 | 36.88 | $35.79 | 258150 |
| 2022-03-22 | 37.20 | $37.13 | 308250 |
| 2022-03-21 | 37.18 | $37.87 | 244697 |
| 2022-03-18 | 36.92 | $38.93 | 611893 |
| 2022-03-17 | 36.27 | $37.49 | 237600 |
| 2022-03-16 | 35.95 | $37.80 | 545291 |
| 2022-03-15 | 35.48 | $36.13 | 500855 |
| 2022-03-14 | 35.46 | $35.22 | 252376 |
| 2022-03-11 | 35.74 | $35.89 | 223050 |
| 2022-03-10 | 35.89 | $36.37 | 217950 |
| 2022-03-09 | 35.95 | $36.71 | 312600 |
| 2022-03-08 | 35.94 | $35.71 | 377128 |
| 2022-03-07 | 36.26 | $36.19 | 317100 |
| 2022-03-04 | 36.54 | $36.21 | 460650 |
| 2022-03-03 | 36.89 | $36.01 | 287444 |
| 2022-03-02 | 37.40 | $36.95 | 494400 |
| 2022-03-01 | 37.75 | $38.12 | 533100 |
| 2022-02-28 | 37.83 | $39.04 | 466958 |
| 2022-02-25 | 37.67 | $39.01 | 257305 |
| 2022-02-24 | 37.50 | $38.25 | 353250 |
| 2022-02-23 | 37.56 | $37.75 | 216900 |
| 2022-02-22 | 37.83 | $38.37 | 269550 |
| 2022-02-18 | 38.00 | $38.81 | 302729 |
| 2022-02-17 | 38.09 | $38.76 | 370088 |
| 2022-02-16 | 38.26 | $39.79 | 354193 |
| 2022-02-15 | 38.17 | $40.15 | 550100 |
| 2022-02-14 | 37.98 | $39.18 | 616350 |
| 2022-02-11 | 38.11 | $39.17 | 424421 |
| 2022-02-10 | 38.31 | $38.95 | 836400 |
| 2022-02-09 | 38.67 | $39.88 | 356714 |
| 2022-02-08 | 38.86 | $39.85 | 853650 |
| 2022-02-07 | 39.16 | $39.51 | 229502 |
| 2022-02-04 | 39.67 | $39.97 | 304800 |
| 2022-02-03 | 40.19 | $40.75 | 205950 |
| 2022-02-02 | 40.64 | $41.29 | 327788 |
| 2022-02-01 | 41.05 | $42.54 | 368221 |
| 2022-01-31 | 41.21 | $42.83 | 739363 |
| 2022-01-28 | 41.36 | $41.68 | 208951 |
| 2022-01-27 | 41.96 | $41.31 | 232066 |
| 2022-01-26 | 42.85 | $42.41 | 257596 |
| 2022-01-25 | 43.64 | $44.03 | 551700 |
| 2022-01-24 | 44.13 | $44.99 | 522466 |
| 2022-01-21 | 44.47 | $43.77 | 313650 |
| 2022-01-20 | 45.32 | $43.81 | 492212 |
| 2022-01-19 | 46.37 | $44.84 | 382200 |
| 2022-01-18 | 47.36 | $45.87 | 271096 |
| 2022-01-14 | 48.27 | $47.64 | 371272 |
| 2022-01-13 | 48.85 | $48.07 | 152400 |
| 2022-01-12 | 49.43 | $48.62 | 523500 |
| 2022-01-11 | 49.99 | $49.54 | 194771 |
| 2022-01-10 | 50.39 | $49.43 | 654750 |
| 2022-01-07 | 50.93 | $49.37 | 474450 |
| 2022-01-06 | 51.62 | $50.87 | 361397 |
| 2022-01-05 | 51.99 | $50.55 | 184200 |
| 2022-01-04 | 52.54 | $52.63 | 536617 |
| 2022-01-03 | 52.56 | $52.22 | 460050 |
| 2021-12-31 | 52.71 | $52.95 | 178357 |
| 2021-12-30 | 52.67 | $52.78 | 119155 |
| 2021-12-29 | 52.66 | $53.14 | 93900 |
| 2021-12-28 | 52.54 | $52.90 | 166661 |
| 2021-12-27 | 52.46 | $53.21 | 195600 |
| 2021-12-23 | 52.27 | $52.38 | 359550 |
| 2021-12-22 | 52.30 | $52.40 | 203850 |
| 2021-12-21 | 52.33 | $51.94 | 195900 |
| 2021-12-20 | 52.50 | $51.35 | 307950 |
| 2021-12-17 | 52.91 | $51.93 | 1.4M |
| 2021-12-16 | 53.21 | $51.61 | 219750 |
| 2021-12-15 | 53.66 | $52.54 | 321965 |
| 2021-12-14 | 53.91 | $52.54 | 199800 |
| 2021-12-13 | 54.20 | $53.84 | 227878 |
| 2021-12-10 | 54.13 | $53.45 | 144600 |
| 2021-12-09 | 54.14 | $53.27 | 202838 |
| 2021-12-08 | 54.19 | $55.47 | 417600 |
| 2021-12-07 | 53.54 | $54.11 | 445050 |
| 2021-12-06 | 53.15 | $53.25 | 327300 |
| 2021-12-03 | 52.94 | $53.01 | 559118 |
| 2021-12-02 | 52.73 | $52.86 | 331700 |
| 2021-12-01 | 52.51 | $51.55 | 486300 |
| 2021-11-30 | 52.64 | $52.00 | 933600 |
| 2021-11-29 | 52.63 | $51.70 | 272550 |
| 2021-11-26 | 52.70 | $52.06 | 588464 |
| 2021-11-24 | 52.65 | $52.49 | 276959 |
| 2021-11-23 | 52.42 | $52.27 | 302918 |
| 2021-11-22 | 52.20 | $51.95 | 300300 |
| 2021-11-19 | 52.00 | $51.61 | 315300 |
| 2021-11-18 | 51.84 | $51.06 | 303750 |
| 2021-11-17 | 51.80 | $50.87 | 345300 |
| 2021-11-16 | 51.78 | $51.39 | 165000 |
| 2021-11-15 | 51.57 | $51.17 | 435000 |
| 2021-11-12 | 51.36 | $51.66 | 195520 |
| 2021-11-11 | 50.92 | $51.12 | 140608 |
| 2021-11-10 | 50.52 | $51.16 | 141181 |
| 2021-11-09 | 50.01 | $51.11 | 271650 |
| 2021-11-08 | 49.37 | $49.87 | 160650 |
| 2021-11-05 | 48.97 | $49.27 | 258508 |
| 2021-11-04 | 48.66 | $49.31 | 178544 |
| 2021-11-03 | 48.25 | $48.43 | 150337 |
| 2021-11-02 | 48.01 | $47.91 | 232672 |
| 2021-11-01 | 47.87 | $48.33 | 137894 |
| 2021-10-29 | 47.55 | $47.77 | 120050 |
| 2021-10-28 | 47.33 | $47.68 | 114812 |
| 2021-10-27 | 47.08 | $46.13 | 116879 |
| 2021-10-26 | 47.25 | $46.67 | 211800 |
| 2021-10-25 | 47.27 | $46.81 | 171600 |
| 2021-10-22 | 47.25 | $47.15 | 93817 |
| 2021-10-21 | 47.09 | $46.83 | 130800 |
| 2021-10-20 | 46.99 | $47.03 | 75941 |
| 2021-10-19 | 46.80 | $47.64 | 208050 |
| 2021-10-18 | 46.35 | $47.23 | 76970 |
| 2021-10-15 | 45.92 | $46.67 | 190050 |
| 2021-10-14 | 45.57 | $46.19 | 103699 |
| 2021-10-13 | 45.29 | $44.93 | 149400 |
| 2021-10-12 | 45.34 | $44.74 | 115950 |
| 2021-10-11 | 45.46 | $45.28 | 124050 |
| 2021-10-08 | 45.42 | $45.99 | 126616 |
| 2021-10-07 | 45.15 | $46.57 | 204300 |
| 2021-10-06 | 44.62 | $45.09 | 197850 |
| 2021-10-05 | 44.45 | $45.25 | 162340 |
| 2021-10-04 | 44.18 | $44.72 | 181350 |
| 2021-10-01 | 44.03 | $44.41 | 259500 |
| 2021-09-30 | 43.94 | $43.56 | 141161 |
| 2021-09-29 | 44.11 | $44.19 | 138600 |
| 2021-09-28 | 44.11 | $44.11 | 196558 |
| 2021-09-27 | 44.14 | $44.87 | 230400 |
| 2021-09-24 | 43.94 | $44.59 | 162046 |
| 2021-09-23 | 43.79 | $45.39 | 337650 |
| 2021-09-22 | 43.35 | $43.92 | 154200 |
| 2021-09-21 | 43.29 | $43.49 | 123000 |
| 2021-09-20 | 43.36 | $43.78 | 317554 |
| 2021-09-17 | 43.36 | $44.00 | 711750 |
| 2021-09-16 | 43.30 | $43.35 | 137704 |
| 2021-09-15 | 43.44 | $43.55 | 227584 |
| 2021-09-14 | 43.55 | $43.61 | 258325 |
| 2021-09-13 | 43.68 | $43.35 | 443251 |
| 2021-09-10 | 43.93 | $43.38 | 377700 |
| 2021-09-09 | 44.22 | $43.11 | 198150 |
| 2021-09-08 | 44.67 | $43.27 | 221850 |
| 2021-09-07 | 45.16 | $43.14 | 274202 |
| 2021-09-03 | 45.80 | $44.81 | 146447 |
| 2021-09-02 | 46.04 | $45.44 | 132515 |
| 2021-09-01 | 46.13 | $44.99 | 173100 |
| 2021-08-31 | 46.36 | $45.41 | 174300 |
| 2021-08-30 | 46.50 | $46.13 | 244050 |
| 2021-08-27 | 46.43 | $45.81 | 270150 |
| 2021-08-26 | 46.42 | $44.93 | 175400 |
| 2021-08-25 | 46.67 | $45.65 | 120600 |
| 2021-08-24 | 46.72 | $45.97 | 131550 |
| 2021-08-23 | 46.67 | $46.13 | 129769 |
| 2021-08-20 | 46.53 | $45.96 | 185266 |
| 2021-08-19 | 46.39 | $45.61 | 209015 |
| 2021-08-18 | 46.30 | $44.69 | 80100 |
| 2021-08-17 | 46.46 | $45.38 | 141750 |
| 2021-08-16 | 46.41 | $46.23 | 131100 |
| 2021-08-13 | 46.06 | $45.98 | 153815 |
| 2021-08-12 | 45.67 | $46.18 | 143884 |
| 2021-08-11 | 45.11 | $46.21 | 207900 |
| 2021-08-10 | 44.40 | $46.77 | 276632 |
| 2021-08-09 | 43.33 | $45.70 | 312496 |
| 2021-08-06 | 42.36 | $44.83 | 322267 |
| 2021-08-05 | 41.44 | $42.15 | 166240 |
| 2021-08-04 | 41.16 | $41.39 | 141206 |
| 2021-08-03 | 41.07 | $41.99 | 290550 |
| 2021-08-02 | 40.76 | $41.23 | 152850 |
| 2021-07-30 | 40.63 | $41.43 | 180750 |
| 2021-07-29 | 40.41 | $41.41 | 107400 |
| 2021-07-28 | 40.15 | $40.56 | 144750 |
| 2021-07-27 | 40.12 | $39.91 | 315750 |
| 2021-07-26 | 40.29 | $40.00 | 157050 |
| 2021-07-23 | 40.48 | $40.43 | 168508 |
| 2021-07-22 | 40.59 | $40.06 | 127350 |
| 2021-07-21 | 40.84 | $41.19 | 143704 |
| 2021-07-20 | 40.79 | $40.95 | 256960 |
| 2021-07-19 | 40.81 | $40.71 | 186600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.85
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.41
Average
52.55
Maximum
77.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.85 | $111.42 | 1.7M |
| 2026-07-16 | 44.13 | $113.20 | 1.1M |
| 2026-07-15 | 44.05 | $113.11 | 790100 |
| 2026-07-14 | 43.90 | $112.93 | 835384 |
| 2026-07-13 | 43.29 | $112.19 | 679807 |
| 2026-07-10 | 44.51 | $114.16 | 828500 |
| 2026-07-09 | 41.40 | $110.25 | 718300 |
| 2026-07-08 | 39.53 | $107.98 | 929489 |
| 2026-07-07 | 40.59 | $109.94 | 1.3M |
| 2026-07-06 | 40.13 | $109.35 | 865304 |
| 2026-07-02 | 38.81 | $107.62 | 1.4M |
| 2026-07-01 | 43.44 | $116.42 | 1.1M |
| 2026-06-30 | 50.18 | $126.86 | 946505 |
| 2026-06-29 | 49.36 | $125.71 | 696086 |
| 2026-06-26 | 50.09 | $126.78 | 1.5M |
| 2026-06-25 | 54.76 | $133.26 | 711100 |
| 2026-06-24 | 53.71 | $131.60 | 1.1M |
| 2026-06-23 | 52.35 | $129.45 | 727249 |
| 2026-06-22 | 57.34 | $136.16 | 540341 |
| 2026-06-18 | 57.78 | $136.72 | 1.3M |
| 2026-06-17 | 55.86 | $133.36 | 766820 |
| 2026-06-16 | 54.28 | $130.66 | 762539 |
| 2026-06-15 | 54.69 | $131.26 | 852143 |
| 2026-06-12 | 52.34 | $127.19 | 1.1M |
| 2026-06-11 | 53.28 | $128.64 | 943900 |
| 2026-06-10 | 48.77 | $121.12 | 950944 |
| 2026-06-09 | 54.44 | $129.66 | 1.2M |
| 2026-06-08 | 56.17 | $132.05 | 732918 |
| 2026-06-05 | 56.58 | $132.62 | 1.3M |
| 2026-06-04 | 65.30 | $143.65 | 1.0M |
| 2026-06-03 | 69.55 | $148.25 | 1.2M |
| 2026-06-02 | 67.47 | $143.50 | 1.2M |
| 2026-06-01 | 65.17 | $138.66 | 1.1M |
| 2026-05-29 | 66.60 | $140.20 | 1.0M |
| 2026-05-28 | 68.50 | $142.26 | 931302 |
| 2026-05-27 | 67.33 | $139.54 | 1.0M |
| 2026-05-26 | 68.74 | $141.12 | 1.2M |
| 2026-05-22 | 65.94 | $134.60 | 944171 |
| 2026-05-21 | 64.94 | $132.39 | 1.0M |
| 2026-05-20 | 66.09 | $133.76 | 885847 |
| 2026-05-19 | 64.57 | $130.27 | 1.1M |
| 2026-05-18 | 67.60 | $133.94 | 942076 |
| 2026-05-15 | 68.89 | $135.49 | 1.2M |
| 2026-05-14 | 72.75 | $140.00 | 1.0M |
| 2026-05-13 | 71.18 | $135.37 | 1.5M |
| 2026-05-12 | 70.58 | $133.66 | 1.8M |
| 2026-05-11 | 77.77 | $141.70 | 1.4M |
| 2026-05-08 | 77.21 | $139.66 | 1.9M |
| 2026-05-07 | 74.04 | $129.25 | 7.7M |
| 2026-05-06 | 57.28 | $98.30 | 2.1M |
| 2026-05-05 | 52.95 | $93.66 | 1.3M |
| 2026-05-04 | 51.17 | $91.90 | 514600 |
| 2026-05-01 | 53.00 | $93.59 | 491232 |
| 2026-04-30 | 52.74 | $93.31 | 710500 |
| 2026-04-29 | 45.59 | $86.47 | 568306 |
| 2026-04-28 | 47.18 | $88.08 | 782803 |
| 2026-04-27 | 50.93 | $91.64 | 1.6M |
| 2026-04-24 | 61.25 | $99.59 | 933300 |
| 2026-04-23 | 60.40 | $98.71 | 623503 |
| 2026-04-22 | 58.60 | $96.86 | 669544 |
| 2026-04-21 | 57.49 | $95.74 | 640711 |
| 2026-04-20 | 60.47 | $97.90 | 623854 |
| 2026-04-17 | 56.60 | $93.98 | 2.1M |
| 2026-04-16 | 53.86 | $91.48 | 780333 |
| 2026-04-15 | 55.35 | $92.60 | 1.4M |
| 2026-04-14 | 56.96 | $93.81 | 789400 |
| 2026-04-13 | 56.69 | $93.54 | 585452 |
| 2026-04-10 | 56.34 | $93.17 | 484838 |
| 2026-04-09 | 54.03 | $90.77 | 561132 |
| 2026-04-08 | 50.50 | $87.37 | 838008 |
| 2026-04-07 | 42.51 | $80.88 | 497300 |
| 2026-04-06 | 42.88 | $81.25 | 642200 |
| 2026-04-02 | 42.99 | $81.36 | 630300 |
| 2026-04-01 | 45.22 | $83.65 | 725473 |
| 2026-03-31 | 44.14 | $82.75 | 914172 |
| 2026-03-30 | 38.30 | $78.22 | 691826 |
| 2026-03-27 | 41.25 | $81.48 | 548941 |
| 2026-03-26 | 43.11 | $83.40 | 716213 |
| 2026-03-25 | 47.82 | $87.83 | 913800 |
| 2026-03-24 | 42.69 | $84.01 | 646500 |
| 2026-03-23 | 36.94 | $80.29 | 653850 |
| 2026-03-20 | 36.49 | $80.01 | 957900 |
| 2026-03-19 | 36.52 | $80.05 | 889041 |
| 2026-03-18 | 34.22 | $78.55 | 882040 |
| 2026-03-17 | 34.99 | $79.50 | 1.2M |
| 2026-03-16 | 36.67 | $81.56 | 821300 |
| 2026-03-13 | 38.67 | $83.90 | 769146 |
| 2026-03-12 | 41.59 | $87.06 | 762100 |
| 2026-03-11 | 46.26 | $91.51 | 597151 |
| 2026-03-10 | 44.99 | $90.54 | 613580 |
| 2026-03-09 | 44.71 | $90.33 | 825027 |
| 2026-03-06 | 42.14 | $88.33 | 673500 |
| 2026-03-05 | 46.31 | $92.40 | 1.4M |
| 2026-03-04 | 50.47 | $95.97 | 915009 |
| 2026-03-03 | 49.70 | $95.33 | 1.7M |
| 2026-03-02 | 63.48 | $104.73 | 1.7M |
| 2026-02-27 | 59.47 | $101.20 | 1.3M |
| 2026-02-26 | 56.51 | $98.89 | 1.1M |
| 2026-02-25 | 56.78 | $99.05 | 1.1M |
| 2026-02-24 | 60.06 | $100.95 | 602616 |
| 2026-02-23 | 60.32 | $101.10 | 451543 |
| 2026-02-20 | 62.38 | $102.30 | 519140 |
| 2026-02-19 | 61.03 | $101.02 | 599600 |
| 2026-02-18 | 63.15 | $102.28 | 1.0M |
| 2026-02-17 | 63.99 | $102.78 | 612500 |
| 2026-02-13 | 62.34 | $101.04 | 1.1M |
| 2026-02-12 | 63.24 | $101.61 | 792900 |
| 2026-02-11 | 64.99 | $102.72 | 1.5M |
| 2026-02-10 | 61.65 | $99.03 | 620612 |
| 2026-02-09 | 61.44 | $98.81 | 761107 |
| 2026-02-06 | 59.17 | $96.43 | 1.2M |
| 2026-02-05 | 55.45 | $92.89 | 874574 |
| 2026-02-04 | 58.83 | $95.24 | 1.2M |
| 2026-02-03 | 56.84 | $93.37 | 1.1M |
| 2026-02-02 | 53.05 | $90.08 | 1.2M |
| 2026-01-30 | 54.40 | $91.06 | 1.0M |
| 2026-01-29 | 57.60 | $93.31 | 1.1M |
| 2026-01-28 | 55.28 | $91.22 | 695500 |
| 2026-01-27 | 56.18 | $91.86 | 778454 |
| 2026-01-26 | 58.43 | $93.47 | 504119 |
| 2026-01-23 | 59.84 | $94.46 | 606900 |
| 2026-01-22 | 62.92 | $96.58 | 675721 |
| 2026-01-21 | 62.10 | $95.64 | 721426 |
| 2026-01-20 | 58.47 | $91.74 | 1.1M |
| 2026-01-16 | 61.84 | $94.08 | 1.8M |
| 2026-01-15 | 57.86 | $90.04 | 894100 |
| 2026-01-14 | 55.45 | $87.84 | 1.1M |
| 2026-01-13 | 51.45 | $84.50 | 741539 |
| 2026-01-12 | 52.62 | $85.37 | 969000 |
| 2026-01-09 | 50.08 | $83.32 | 832900 |
| 2026-01-08 | 45.31 | $79.81 | 1.0M |
| 2026-01-07 | 42.01 | $77.61 | 1.1M |
| 2026-01-06 | 46.98 | $81.67 | 1.9M |
| 2026-01-05 | 46.70 | $81.48 | 1.2M |
| 2026-01-02 | 43.27 | $79.19 | 1.4M |
| 2025-12-31 | 38.43 | $76.25 | 1.2M |
| 2025-12-30 | 41.11 | $78.62 | 1.4M |
| 2025-12-29 | 35.87 | $75.70 | 864700 |
| 2025-12-26 | 35.94 | $75.77 | 358424 |
| 2025-12-24 | 35.96 | $75.79 | 563123 |
| 2025-12-23 | 35.05 | $75.25 | 689548 |
| 2025-12-22 | 34.77 | $75.08 | 915329 |
| 2025-12-19 | 34.98 | $75.34 | 1.7M |
| 2025-12-18 | 33.90 | $74.63 | 1.2M |
| 2025-12-17 | 32.18 | $73.49 | 1.1M |
| 2025-12-16 | 35.73 | $78.07 | 1.0M |
| 2025-12-15 | 33.86 | $76.83 | 1.4M |
| 2025-12-12 | 34.71 | $77.93 | 1.1M |
| 2025-12-11 | 39.97 | $83.97 | 498101 |
| 2025-12-10 | 37.96 | $82.61 | 933717 |
| 2025-12-09 | 36.53 | $81.65 | 1.5M |
| 2025-12-08 | 37.72 | $83.03 | 951642 |
| 2025-12-05 | 41.92 | $87.53 | 837400 |
| 2025-12-04 | 40.98 | $86.85 | 1.4M |
| 2025-12-03 | 42.70 | $88.63 | 876044 |
| 2025-12-02 | 45.17 | $91.06 | 639926 |
| 2025-12-01 | 45.76 | $91.63 | 865677 |
| 2025-11-28 | 47.68 | $93.48 | 258831 |
| 2025-11-26 | 47.36 | $93.20 | 798000 |
| 2025-11-25 | 48.30 | $94.14 | 951900 |
| 2025-11-24 | 47.74 | $93.60 | 627331 |
| 2025-11-21 | 45.57 | $91.52 | 1.2M |
| 2025-11-20 | 43.02 | $89.16 | 746432 |
| 2025-11-19 | 45.34 | $91.88 | 676442 |
| 2025-11-18 | 43.75 | $90.38 | 768200 |
| 2025-11-17 | 45.06 | $91.95 | 980000 |
| 2025-11-14 | 46.82 | $94.04 | 792700 |
| 2025-11-13 | 47.78 | $95.17 | 1.2M |
| 2025-11-12 | 54.22 | $102.04 | 860007 |
| 2025-11-11 | 56.16 | $103.90 | 898250 |
| 2025-11-10 | 58.18 | $105.79 | 1.1M |
| 2025-11-07 | 57.98 | $105.53 | 1.7M |
| 2025-11-06 | 53.59 | $100.03 | 2.5M |
| 2025-11-05 | 47.34 | $93.46 | 1.9M |
| 2025-11-04 | 43.46 | $89.93 | 1.4M |
| 2025-11-03 | 49.30 | $95.90 | 1.7M |
| 2025-10-31 | 52.07 | $98.39 | 1.4M |
| 2025-10-30 | 54.74 | $100.66 | 763144 |
| 2025-10-29 | 57.99 | $103.27 | 944330 |
| 2025-10-28 | 58.08 | $103.34 | 595292 |
| 2025-10-27 | 60.09 | $104.97 | 685355 |
| 2025-10-24 | 61.67 | $106.24 | 716000 |
| 2025-10-23 | 57.95 | $101.75 | 510200 |
| 2025-10-22 | 54.15 | $97.70 | 947924 |
| 2025-10-21 | 60.00 | $102.29 | 525122 |
| 2025-10-20 | 58.77 | $100.96 | 453800 |
| 2025-10-17 | 55.11 | $97.24 | 1.8M |
| 2025-10-16 | 58.86 | $100.05 | 1.9M |
| 2025-10-15 | 65.16 | $104.26 | 974500 |
| 2025-10-14 | 65.08 | $104.16 | 742186 |
| 2025-10-13 | 63.22 | $101.96 | 458346 |
| 2025-10-10 | 61.01 | $99.50 | 727271 |
| 2025-10-09 | 63.54 | $101.22 | 600802 |
| 2025-10-08 | 65.39 | $102.45 | 906726 |
| 2025-10-07 | 66.27 | $103.04 | 1.1M |
| 2025-10-06 | 67.45 | $103.85 | 1.5M |
| 2025-10-03 | 63.19 | $98.32 | 831700 |
| 2025-10-02 | 63.24 | $98.35 | 735700 |
| 2025-10-01 | 61.23 | $95.92 | 861746 |
| 2025-09-30 | 59.06 | $93.44 | 867750 |
| 2025-09-29 | 57.27 | $91.49 | 907415 |
| 2025-09-26 | 56.83 | $91.01 | 1.3M |
| 2025-09-25 | 54.14 | $88.13 | 1.1M |
| 2025-09-24 | 57.53 | $90.99 | 1.2M |
| 2025-09-23 | 61.72 | $94.26 | 1.1M |
| 2025-09-22 | 60.62 | $92.94 | 1.1M |
| 2025-09-19 | 59.46 | $91.56 | 2.3M |
| 2025-09-18 | 56.91 | $88.64 | 1.6M |
| 2025-09-17 | 48.34 | $80.52 | 1.6M |
| 2025-09-16 | 52.59 | $83.99 | 1.6M |
| 2025-09-15 | 52.02 | $83.50 | 1.0M |
| 2025-09-12 | 50.51 | $82.18 | 1.3M |
| 2025-09-11 | 50.85 | $82.47 | 1.1M |
| 2025-09-10 | 53.78 | $84.99 | 1.5M |
| 2025-09-09 | 45.71 | $78.16 | 1.1M |
| 2025-09-08 | 48.95 | $80.88 | 1.0M |
| 2025-09-05 | 49.28 | $81.15 | 695408 |
| 2025-09-04 | 49.58 | $81.41 | 671924 |
| 2025-09-03 | 48.22 | $80.25 | 464800 |
| 2025-09-02 | 49.80 | $81.69 | 582130 |
| 2025-08-29 | 51.20 | $82.95 | 861200 |
| 2025-08-28 | 53.66 | $85.12 | 537200 |
| 2025-08-27 | 53.30 | $84.75 | 810669 |
| 2025-08-26 | 53.24 | $84.69 | 1.0M |
| 2025-08-25 | 52.21 | $83.57 | 966500 |
| 2025-08-22 | 54.66 | $85.98 | 997617 |
| 2025-08-21 | 49.99 | $80.93 | 767500 |
| 2025-08-20 | 49.17 | $80.09 | 842549 |
| 2025-08-19 | 51.30 | $82.31 | 1.2M |
| 2025-08-18 | 50.85 | $81.82 | 958100 |
| 2025-08-15 | 48.78 | $79.55 | 1.3M |
| 2025-08-14 | 52.04 | $83.11 | 1.3M |
| 2025-08-13 | 57.34 | $88.29 | 2.8M |
| 2025-08-12 | 52.62 | $82.95 | 2.7M |
| 2025-08-11 | 39.70 | $72.08 | 7.1M |
| 2025-08-08 | 49.69 | $80.52 | 2.0M |
| 2025-08-07 | 53.01 | $82.73 | 1.2M |
| 2025-08-06 | 51.28 | $81.49 | 842800 |
| 2025-08-05 | 54.18 | $83.38 | 673047 |
| 2025-08-04 | 52.38 | $82.05 | 856726 |
| 2025-08-01 | 51.84 | $81.65 | 1.6M |
| 2025-07-31 | 54.56 | $83.50 | 1.7M |
| 2025-07-30 | 50.91 | $80.74 | 1.2M |
| 2025-07-29 | 51.58 | $81.21 | 865600 |
| 2025-07-28 | 54.28 | $83.08 | 1.2M |
| 2025-07-25 | 54.70 | $83.37 | 1.5M |
| 2025-07-24 | 46.83 | $77.56 | 667628 |
| 2025-07-23 | 48.47 | $78.75 | 1.4M |
| 2025-07-22 | 44.19 | $76.00 | 1.3M |
| 2025-07-21 | 43.14 | $75.36 | 1.0M |
| 2025-07-18 | 47.54 | $78.69 | 2.2M |
| 2025-07-17 | 48.63 | $79.46 | 1.1M |
| 2025-07-16 | 39.80 | $74.27 | 1.2M |
| 2025-07-15 | 39.76 | $74.25 | 978730 |
| 2025-07-14 | 40.05 | $74.49 | 1.2M |
| 2025-07-11 | 42.92 | $76.83 | 2.0M |
| 2025-07-10 | 47.28 | $79.99 | 2.5M |
| 2025-07-09 | 41.58 | $76.79 | 1.2M |
| 2025-07-08 | 38.72 | $75.34 | 851200 |
| 2025-07-07 | 34.65 | $73.39 | 1.2M |
| 2025-07-03 | 36.87 | $75.25 | 440000 |
| 2025-07-02 | 36.89 | $75.27 | 980291 |
| 2025-07-01 | 36.18 | $74.91 | 1.5M |
| 2025-06-30 | 33.88 | $73.75 | 596769 |
| 2025-06-27 | 33.57 | $73.59 | 2.0M |
| 2025-06-26 | 31.39 | $72.46 | 1.8M |
| 2025-06-25 | 31.64 | $72.75 | 1.2M |
| 2025-06-24 | 32.06 | $73.25 | 1.3M |
| 2025-06-23 | 30.63 | $72.44 | 883100 |
| 2025-06-20 | 30.03 | $72.09 | 773369 |
| 2025-06-18 | 29.51 | $71.78 | 817956 |
| 2025-06-17 | 30.22 | $72.81 | 1.1M |
| 2025-06-16 | 30.83 | $73.71 | 1.2M |
| 2025-06-13 | 29.75 | $72.99 | 1.0M |
| 2025-06-12 | 30.48 | $74.15 | 1.3M |
| 2025-06-11 | 31.55 | $75.85 | 2.5M |
| 2025-06-10 | 33.33 | $78.56 | 3.0M |
| 2025-06-09 | 47.93 | $93.96 | 727807 |
| 2025-06-06 | 51.73 | $96.68 | 658900 |
| 2025-06-05 | 49.15 | $94.85 | 424300 |
| 2025-06-04 | 50.21 | $95.61 | 420000 |
| 2025-06-03 | 50.14 | $95.56 | 498300 |
| 2025-06-02 | 48.16 | $94.07 | 516800 |
| 2025-05-30 | 51.03 | $96.29 | 525123 |
| 2025-05-29 | 50.85 | $96.15 | 546600 |
| 2025-05-28 | 52.09 | $97.13 | 479244 |
| 2025-05-27 | 56.14 | $100.19 | 529400 |
| 2025-05-23 | 54.96 | $99.10 | 291987 |
| 2025-05-22 | 56.07 | $99.94 | 490900 |
| 2025-05-21 | 56.81 | $100.51 | 526400 |
| 2025-05-20 | 62.31 | $104.53 | 381506 |
| 2025-05-19 | 65.04 | $106.36 | 395400 |
| 2025-05-16 | 65.80 | $106.87 | 444000 |
| 2025-05-15 | 63.61 | $104.11 | 333719 |
| 2025-05-14 | 64.73 | $104.89 | 355332 |
| 2025-05-13 | 66.22 | $105.95 | 503147 |
| 2025-05-12 | 65.27 | $104.63 | 682217 |
| 2025-05-09 | 61.87 | $100.23 | 580830 |
| 2025-05-08 | 61.22 | $99.43 | 1.0M |
| 2025-05-07 | 58.03 | $95.71 | 1.1M |
| 2025-05-06 | 60.22 | $97.44 | 713600 |
| 2025-05-05 | 62.12 | $98.92 | 667529 |
| 2025-05-02 | 62.69 | $99.37 | 1.2M |
| 2025-05-01 | 60.45 | $96.46 | 1.6M |
| 2025-04-30 | 55.98 | $91.27 | 854400 |
| 2025-04-29 | 53.92 | $89.11 | 469729 |
| 2025-04-28 | 53.61 | $88.79 | 661838 |
| 2025-04-25 | 52.82 | $87.94 | 843015 |
| 2025-04-24 | 50.86 | $85.84 | 636000 |
| 2025-04-23 | 47.09 | $82.06 | 926541 |
| 2025-04-22 | 44.80 | $79.90 | 1.1M |
| 2025-04-21 | 42.63 | $77.92 | 565106 |
| 2025-04-17 | 46.62 | $82.46 | 510700 |
| 2025-04-16 | 44.42 | $80.44 | 421700 |
| 2025-04-15 | 45.88 | $82.09 | 838131 |
| 2025-04-14 | 47.62 | $84.01 | 832600 |
| 2025-04-11 | 47.76 | $84.16 | 882356 |
| 2025-04-10 | 44.02 | $80.42 | 953761 |
| 2025-04-09 | 45.51 | $82.22 | 1.0M |
| 2025-04-08 | 34.77 | $73.00 | 962923 |
| 2025-04-07 | 35.89 | $74.53 | 905016 |
| 2025-04-04 | 35.46 | $74.20 | 1.0M |
| 2025-04-03 | 37.82 | $77.48 | 983700 |
| 2025-04-02 | 42.08 | $82.72 | 583934 |
| 2025-04-01 | 37.54 | $79.16 | 722424 |
| 2025-03-31 | 36.17 | $78.13 | 692001 |
| 2025-03-28 | 36.11 | $78.08 | 538244 |
| 2025-03-27 | 37.67 | $80.24 | 484900 |
| 2025-03-26 | 38.57 | $81.45 | 747364 |
| 2025-03-25 | 40.56 | $84.10 | 702400 |
| 2025-03-24 | 39.98 | $83.58 | 613300 |
| 2025-03-21 | 35.47 | $79.65 | 1.6M |
| 2025-03-20 | 35.20 | $79.42 | 629500 |
| 2025-03-19 | 36.50 | $81.48 | 1.0M |
| 2025-03-18 | 34.62 | $79.80 | 892763 |
| 2025-03-17 | 36.43 | $82.76 | 772500 |
| 2025-03-14 | 35.76 | $82.14 | 590400 |
| 2025-03-13 | 31.55 | $78.31 | 722420 |
| 2025-03-12 | 33.31 | $81.55 | 1.3M |
| 2025-03-11 | 33.77 | $82.39 | 1.8M |
| 2025-03-10 | 30.95 | $79.79 | 1.4M |
| 2025-03-07 | 32.09 | $82.07 | 1.6M |
| 2025-03-06 | 31.23 | $81.25 | 1.7M |
| 2025-03-05 | 31.55 | $81.94 | 2.6M |
| 2025-03-04 | 24.40 | $75.25 | 1.9M |
| 2025-03-03 | 22.41 | $73.52 | 1.7M |
| 2025-02-28 | 23.53 | $76.80 | 2.5M |
| 2025-02-27 | 24.17 | $78.64 | 2.5M |
| 2025-02-26 | 36.01 | $102.02 | 781775 |
| 2025-02-25 | 33.73 | $100.29 | 755700 |
| 2025-02-24 | 33.44 | $100.07 | 1.1M |
| 2025-02-21 | 35.83 | $103.63 | 930800 |
| 2025-02-20 | 41.29 | $110.59 | 629500 |
| 2025-02-19 | 44.56 | $114.11 | 540600 |
| 2025-02-18 | 45.19 | $114.76 | 466300 |
| 2025-02-14 | 43.32 | $113.16 | 269144 |
| 2025-02-13 | 42.98 | $112.86 | 587911 |
| 2025-02-12 | 39.13 | $109.59 | 470622 |
| 2025-02-11 | 41.72 | $112.76 | 475609 |
| 2025-02-10 | 42.15 | $113.27 | 542700 |
| 2025-02-07 | 41.59 | $112.77 | 708700 |
| 2025-02-06 | 42.59 | $114.05 | 826600 |
| 2025-02-05 | 43.24 | $114.90 | 893941 |
| 2025-02-04 | 39.10 | $110.93 | 845865 |
| 2025-02-03 | 42.16 | $115.09 | 859207 |
| 2025-01-31 | 43.16 | $116.38 | 913226 |
| 2025-01-30 | 43.32 | $116.60 | 1.0M |
| 2025-01-29 | 36.82 | $110.40 | 874918 |
| 2025-01-28 | 37.73 | $111.77 | 1.4M |
| 2025-01-27 | 38.34 | $112.70 | 1.8M |
| 2025-01-24 | 57.26 | $132.71 | 528204 |
| 2025-01-23 | 60.14 | $134.76 | 608714 |
| 2025-01-22 | 63.39 | $136.95 | 622551 |
| 2025-01-21 | 58.76 | $132.15 | 459700 |
| 2025-01-17 | 56.62 | $130.18 | 1.1M |
| 2025-01-16 | 58.60 | $131.53 | 502200 |
| 2025-01-15 | 56.92 | $129.95 | 630200 |
| 2025-01-14 | 54.90 | $128.11 | 494123 |
| 2025-01-13 | 49.10 | $123.40 | 599230 |
| 2025-01-10 | 47.28 | $122.07 | 522900 |
| 2025-01-08 | 44.63 | $120.19 | 470600 |
| 2025-01-07 | 44.91 | $120.44 | 525300 |
| 2025-01-06 | 47.07 | $122.32 | 750000 |
| 2025-01-03 | 43.93 | $120.01 | 471500 |
| 2025-01-02 | 40.95 | $117.94 | 344312 |
| 2024-12-31 | 40.57 | $117.68 | 409100 |
| 2024-12-30 | 42.52 | $119.65 | 365800 |
| 2024-12-27 | 44.35 | $121.42 | 240500 |
| 2024-12-26 | 45.67 | $122.68 | 340100 |
| 2024-12-24 | 46.47 | $123.44 | 246147 |
| 2024-12-23 | 46.20 | $123.21 | 335649 |
| 2024-12-20 | 47.10 | $124.13 | 1.0M |
| 2024-12-19 | 46.78 | $123.83 | 456298 |
| 2024-12-18 | 45.46 | $122.57 | 605000 |
| 2024-12-17 | 51.32 | $128.67 | 445470 |
| 2024-12-16 | 58.34 | $134.66 | 388615 |
| 2024-12-13 | 55.09 | $131.32 | 358100 |
| 2024-12-12 | 55.04 | $131.27 | 134100 |
| 2024-12-11 | 56.33 | $132.36 | 390900 |
| 2024-12-10 | 53.27 | $129.17 | 416100 |
| 2024-12-09 | 53.16 | $129.06 | 483942 |
| 2024-12-06 | 63.51 | $137.25 | 483105 |
| 2024-12-05 | 62.24 | $135.76 | 416062 |
| 2024-12-04 | 62.57 | $136.00 | 423990 |
| 2024-12-03 | 60.18 | $133.16 | 342600 |
| 2024-12-02 | 59.42 | $132.29 | 336232 |
| 2024-11-29 | 64.87 | $136.34 | 170046 |
| 2024-11-27 | 64.63 | $136.03 | 523405 |
| 2024-11-26 | 71.10 | $140.45 | 445108 |
| 2024-11-25 | 69.21 | $137.59 | 604609 |
| 2024-11-22 | 69.09 | $137.42 | 564509 |
| 2024-11-21 | 67.85 | $135.56 | 463614 |
| 2024-11-20 | 65.36 | $132.05 | 449400 |
| 2024-11-19 | 64.70 | $131.16 | 595700 |
| 2024-11-18 | 64.94 | $131.34 | 574300 |
| 2024-11-15 | 67.72 | $133.46 | 530200 |
| 2024-11-14 | 67.54 | $133.18 | 475027 |
| 2024-11-13 | 69.39 | $134.63 | 426300 |
| 2024-11-12 | 73.47 | $137.73 | 535403 |
| 2024-11-11 | 77.69 | $140.75 | 647100 |
| 2024-11-08 | 76.63 | $138.24 | 700606 |
| 2024-11-07 | 64.34 | $119.10 | 612743 |
| 2024-11-06 | 66.33 | $120.25 | 592066 |
| 2024-11-05 | 58.71 | $113.02 | 579263 |
| 2024-11-04 | 58.01 | $112.46 | 258765 |
| 2024-11-01 | 59.74 | $113.47 | 420138 |
| 2024-10-31 | 61.03 | $114.22 | 207001 |
| 2024-10-30 | 62.55 | $115.11 | 311428 |
| 2024-10-29 | 70.21 | $119.21 | 592701 |
| 2024-10-28 | 74.70 | $121.33 | 750500 |
| 2024-10-25 | 64.33 | $111.19 | 480500 |
| 2024-10-24 | 56.00 | $106.26 | 208746 |
| 2024-10-23 | 57.64 | $106.89 | 210657 |
| 2024-10-22 | 58.25 | $107.13 | 215917 |
| 2024-10-21 | 65.68 | $109.81 | 282500 |
| 2024-10-18 | 64.94 | $109.34 | 524547 |
| 2024-10-17 | 70.41 | $111.11 | 368953 |
| 2024-10-16 | 70.07 | $110.86 | 671700 |
| 2024-10-15 | 70.47 | $110.99 | 264800 |
| 2024-10-14 | 73.65 | $112.03 | 264100 |
| 2024-10-11 | 74.94 | $112.45 | 347588 |
| 2024-10-10 | 70.39 | $108.59 | 281121 |
| 2024-10-09 | 73.31 | $109.48 | 159619 |
| 2024-10-08 | 72.91 | $109.15 | 231800 |
| 2024-10-07 | 71.30 | $107.83 | 321300 |
| 2024-10-04 | 71.15 | $107.71 | 211100 |
| 2024-10-03 | 70.52 | $107.19 | 321811 |
| 2024-10-02 | 70.89 | $107.32 | 217400 |
| 2024-10-01 | 70.07 | $106.60 | 402202 |
| 2024-09-30 | 73.45 | $107.84 | 512700 |
| 2024-09-27 | 72.69 | $107.09 | 231844 |
| 2024-09-26 | 72.62 | $107.02 | 374500 |
| 2024-09-25 | 73.33 | $107.30 | 257832 |
| 2024-09-24 | 73.55 | $107.39 | 612746 |
| 2024-09-23 | 74.56 | $107.82 | 521680 |
| 2024-09-20 | 71.28 | $104.05 | 1.4M |
| 2024-09-19 | 69.70 | $102.45 | 559800 |
| 2024-09-18 | 63.07 | $96.93 | 261349 |
| 2024-09-17 | 61.99 | $96.18 | 323200 |
| 2024-09-16 | 61.96 | $96.16 | 291149 |
| 2024-09-13 | 59.04 | $94.12 | 207301 |
| 2024-09-12 | 58.06 | $93.47 | 213400 |
| 2024-09-11 | 55.37 | $91.74 | 312700 |
| 2024-09-10 | 49.12 | $88.26 | 330600 |
| 2024-09-09 | 49.75 | $88.59 | 215839 |
| 2024-09-06 | 47.45 | $87.40 | 379200 |
| 2024-09-05 | 47.61 | $87.49 | 254700 |
| 2024-09-04 | 50.10 | $88.92 | 282600 |
| 2024-09-03 | 50.76 | $89.29 | 376600 |
| 2024-08-30 | 64.09 | $95.51 | 274708 |
| 2024-08-29 | 61.28 | $93.70 | 316800 |
| 2024-08-28 | 59.74 | $92.77 | 234300 |
| 2024-08-27 | 60.78 | $93.19 | 274000 |
| 2024-08-26 | 62.39 | $93.85 | 279700 |
| 2024-08-23 | 64.11 | $94.55 | 357200 |
| 2024-08-22 | 61.90 | $93.00 | 349600 |
| 2024-08-21 | 60.34 | $91.95 | 281342 |
| 2024-08-20 | 56.46 | $89.56 | 271513 |
| 2024-08-19 | 59.63 | $90.93 | 337800 |
| 2024-08-16 | 55.77 | $88.69 | 208434 |
| 2024-08-15 | 57.35 | $89.37 | 304037 |
| 2024-08-14 | 54.84 | $87.97 | 317045 |
| 2024-08-13 | 54.07 | $87.55 | 313833 |
| 2024-08-12 | 53.79 | $87.39 | 346400 |
| 2024-08-09 | 52.53 | $86.67 | 533305 |
| 2024-08-08 | 51.48 | $86.07 | 471300 |
| 2024-08-07 | 51.23 | $85.92 | 484200 |
| 2024-08-06 | 51.83 | $86.27 | 493800 |
| 2024-08-05 | 50.56 | $85.47 | 728618 |
| 2024-08-02 | 51.06 | $85.78 | 1.0M |
| 2024-08-01 | 52.85 | $86.91 | 1.0M |
| 2024-07-31 | 55.50 | $88.53 | 520145 |
| 2024-07-30 | 52.78 | $86.57 | 583041 |
| 2024-07-29 | 54.21 | $87.46 | 339210 |
| 2024-07-26 | 54.41 | $87.59 | 365300 |
| 2024-07-25 | 51.50 | $85.41 | 592221 |
| 2024-07-24 | 50.63 | $84.78 | 490400 |
| 2024-07-23 | 59.01 | $90.05 | 407538 |
| 2024-07-22 | 57.75 | $89.05 | 296029 |
| 2024-07-19 | 54.98 | $86.94 | 563900 |
| 2024-07-18 | 55.65 | $87.35 | 667702 |
| 2024-07-17 | 57.00 | $88.18 | 831844 |
| 2024-07-16 | 69.37 | $94.62 | 458428 |
| 2024-07-15 | 65.49 | $91.11 | 389728 |
| 2024-07-12 | 64.17 | $90.03 | 449710 |
| 2024-07-11 | 62.30 | $88.57 | 457701 |
| 2024-07-10 | 57.69 | $85.34 | 439233 |
| 2024-07-09 | 55.51 | $83.98 | 562100 |
| 2024-07-08 | 59.84 | $85.99 | 458520 |
| 2024-07-05 | 62.24 | $87.04 | 517225 |
| 2024-07-03 | 60.88 | $86.08 | 440035 |
| 2024-07-02 | 60.48 | $85.80 | 701035 |
| 2024-07-01 | 57.21 | $83.58 | 1.2M |
| 2024-06-28 | 65.73 | $87.24 | 8.4M |
| 2024-06-27 | 64.94 | $86.66 | 817400 |
| 2024-06-26 | 62.46 | $84.90 | 1.3M |
| 2024-06-25 | 62.23 | $84.74 | 924202 |
| 2024-06-24 | 54.31 | $79.99 | 761900 |
| 2024-06-21 | 52.90 | $79.28 | 1.5M |
| 2024-06-20 | 55.10 | $80.25 | 1.4M |
| 2024-06-18 | 55.94 | $80.62 | 867900 |
| 2024-06-17 | 53.74 | $79.41 | 816500 |
| 2024-06-14 | 46.53 | $75.96 | 868059 |
| 2024-06-13 | 45.19 | $75.39 | 687628 |
| 2024-06-12 | 42.14 | $74.13 | 650141 |
| 2024-06-11 | 38.53 | $72.73 | 589728 |
| 2024-06-10 | 37.69 | $72.41 | 725119 |
| 2024-06-07 | 36.60 | $71.99 | 533613 |
| 2024-06-06 | 37.13 | $72.35 | 660000 |
| 2024-06-05 | 38.78 | $73.47 | 815818 |
| 2024-06-04 | 35.19 | $72.00 | 844400 |
| 2024-06-03 | 38.05 | $73.98 | 726438 |
| 2024-05-31 | 39.70 | $75.05 | 914135 |
| 2024-05-30 | 39.42 | $74.93 | 817500 |
| 2024-05-29 | 39.28 | $74.87 | 447424 |
| 2024-05-28 | 43.57 | $77.68 | 587500 |
| 2024-05-24 | 44.53 | $78.26 | 671109 |
| 2024-05-23 | 40.24 | $76.26 | 469418 |
| 2024-05-22 | 39.96 | $76.13 | 366500 |
| 2024-05-21 | 40.90 | $76.79 | 635004 |
| 2024-05-20 | 37.02 | $74.98 | 423902 |
| 2024-05-17 | 36.80 | $74.88 | 648100 |
| 2024-05-16 | 36.76 | $74.86 | 687100 |
| 2024-05-15 | 37.90 | $75.82 | 1.0M |
| 2024-05-14 | 37.09 | $75.40 | 618600 |
| 2024-05-13 | 37.19 | $75.49 | 660000 |
| 2024-05-10 | 39.17 | $77.29 | 631507 |
| 2024-05-09 | 39.68 | $77.75 | 634510 |
| 2024-05-08 | 38.41 | $76.99 | 884145 |
| 2024-05-07 | 39.95 | $78.46 | 13.6M |
| 2024-05-06 | 36.22 | $76.20 | 3.3M |
| 2024-05-03 | 38.43 | $78.40 | 2.0M |
| 2024-05-02 | 57.25 | $90.89 | 1.0M |
| 2024-05-01 | 66.07 | $94.47 | 594400 |
| 2024-04-30 | 65.53 | $94.09 | 945300 |
| 2024-04-29 | 65.20 | $93.85 | 819068 |
| 2024-04-26 | 61.25 | $91.15 | 367849 |
| 2024-04-25 | 59.21 | $89.90 | 396400 |
| 2024-04-24 | 58.83 | $89.67 | 512126 |
| 2024-04-23 | 57.00 | $88.56 | 452600 |
| 2024-04-22 | 53.78 | $86.73 | 344804 |
| 2024-04-19 | 51.28 | $85.41 | 486600 |
| 2024-04-18 | 50.96 | $85.24 | 395700 |
| 2024-04-17 | 53.05 | $86.30 | 476942 |
| 2024-04-16 | 56.63 | $88.02 | 383600 |
| 2024-04-15 | 55.16 | $87.14 | 470500 |
| 2024-04-12 | 56.98 | $88.01 | 429300 |
| 2024-04-11 | 56.35 | $87.61 | 334700 |
| 2024-04-10 | 56.84 | $87.86 | 588509 |
| 2024-04-09 | 60.29 | $89.58 | 870513 |
| 2024-04-08 | 67.77 | $92.88 | 690140 |
| 2024-04-05 | 63.96 | $89.92 | 472019 |
| 2024-04-04 | 57.00 | $85.66 | 222960 |
| 2024-04-03 | 58.62 | $86.30 | 246323 |
| 2024-04-02 | 56.75 | $85.27 | 402800 |
| 2024-04-01 | 63.99 | $87.98 | 366405 |
| 2024-03-28 | 64.33 | $88.10 | 364900 |
| 2024-03-27 | 62.01 | $86.67 | 254100 |
| 2024-03-26 | 61.84 | $86.57 | 238016 |
| 2024-03-25 | 60.10 | $85.51 | 165705 |
| 2024-03-22 | 62.51 | $86.45 | 274500 |
| 2024-03-21 | 67.72 | $88.35 | 291678 |
| 2024-03-20 | 63.07 | $85.33 | 281900 |
| 2024-03-19 | 62.82 | $85.18 | 363700 |
| 2024-03-18 | 58.72 | $82.89 | 514100 |
| 2024-03-15 | 57.88 | $82.45 | 954344 |
| 2024-03-14 | 55.62 | $81.30 | 406537 |
| 2024-03-13 | 54.40 | $80.70 | 517000 |
| 2024-03-12 | 52.96 | $79.99 | 339009 |
| 2024-03-11 | 52.44 | $79.73 | 437828 |
| 2024-03-08 | 57.14 | $81.75 | 426305 |
| 2024-03-07 | 55.97 | $81.12 | 318710 |
| 2024-03-06 | 55.75 | $81.00 | 516600 |
| 2024-03-05 | 55.61 | $80.92 | 791404 |
| 2024-03-04 | 59.10 | $82.50 | 561409 |
| 2024-03-01 | 60.85 | $83.26 | 879824 |
| 2024-02-29 | 62.52 | $83.98 | 957846 |
| 2024-02-28 | 69.88 | $86.90 | 549501 |
| 2024-02-27 | 68.58 | $85.82 | 332500 |
| 2024-02-26 | 67.88 | $85.25 | 346200 |
| 2024-02-23 | 66.40 | $84.05 | 226631 |
| 2024-02-22 | 64.58 | $82.65 | 236003 |
| 2024-02-21 | 63.59 | $81.91 | 396300 |
| 2024-02-20 | 63.38 | $81.75 | 566900 |
| 2024-02-16 | 69.44 | $84.30 | 440524 |
| 2024-02-15 | 70.19 | $84.60 | 480744 |
| 2024-02-14 | 66.92 | $81.71 | 295300 |
| 2024-02-13 | 64.42 | $79.76 | 529700 |
| 2024-02-12 | 70.78 | $82.20 | 489500 |
| 2024-02-09 | 69.86 | $81.40 | 607800 |
| 2024-02-08 | 66.40 | $78.67 | 793373 |
| 2024-02-07 | 61.22 | $75.33 | 357800 |
| 2024-02-06 | 54.77 | $72.07 | 230706 |
| 2024-02-05 | 54.23 | $71.83 | 271300 |
| 2024-02-02 | 58.28 | $73.32 | 467227 |
| 2024-02-01 | 56.07 | $72.26 | 291740 |
| 2024-01-31 | 51.18 | $70.16 | 488300 |
| 2024-01-30 | 62.54 | $73.77 | 400233 |
| 2024-01-29 | 55.34 | $71.01 | 470800 |
| 2024-01-26 | 51.94 | $69.94 | 274928 |
| 2024-01-25 | 53.01 | $70.24 | 295530 |
| 2024-01-24 | 51.65 | $69.81 | 302600 |
| 2024-01-23 | 54.77 | $70.70 | 280501 |
| 2024-01-22 | 60.22 | $72.10 | 484300 |
| 2024-01-19 | 54.79 | $70.32 | 406000 |
| 2024-01-18 | 54.91 | $70.35 | 385449 |
| 2024-01-17 | 53.79 | $70.00 | 277523 |
| 2024-01-16 | 53.66 | $69.96 | 275240 |
| 2024-01-12 | 56.80 | $70.82 | 186640 |
| 2024-01-11 | 58.74 | $71.33 | 361435 |
| 2024-01-10 | 60.75 | $71.85 | 240000 |
| 2024-01-09 | 64.06 | $72.68 | 347300 |
| 2024-01-08 | 68.42 | $73.70 | 234500 |
| 2024-01-05 | 65.71 | $72.45 | 349631 |
| 2024-01-04 | 71.76 | $73.74 | 394696 |
| 2024-01-03 | 70.50 | $73.11 | 456001 |
| 2024-01-02 | 74.46 | $73.90 | 375700 |
| 2023-12-29 | 74.41 | $73.87 | 213823 |
| 2023-12-28 | 76.18 | $74.23 | 162538 |
| 2023-12-27 | 76.15 | $74.21 | 215190 |
| 2023-12-26 | 76.06 | $74.15 | 203115 |
| 2023-12-22 | 75.01 | $73.41 | 318600 |
| 2023-12-21 | 73.49 | $72.39 | 324838 |
| 2023-12-20 | 72.54 | $71.78 | 524919 |
| 2023-12-19 | 74.97 | $72.36 | 611400 |
| 2023-12-18 | 72.53 | $70.74 | 593945 |
| 2023-12-15 | 74.09 | $71.11 | 1.1M |
| 2023-12-14 | 74.59 | $71.23 | 885161 |
| 2023-12-13 | 68.05 | $67.37 | 508300 |
| 2023-12-12 | 67.11 | $66.92 | 467751 |
| 2023-12-11 | 65.67 | $66.24 | 230033 |
| 2023-12-08 | 63.66 | $65.34 | 298900 |
| 2023-12-07 | 63.41 | $65.23 | 352720 |
| 2023-12-06 | 60.39 | $63.94 | 408500 |
| 2023-12-05 | 59.07 | $63.41 | 573400 |
| 2023-12-04 | 63.02 | $64.46 | 370600 |
| 2023-12-01 | 58.14 | $62.53 | 454800 |
| 2023-11-30 | 58.40 | $62.60 | 386309 |
| 2023-11-29 | 56.90 | $62.04 | 212546 |
| 2023-11-28 | 56.56 | $61.91 | 316845 |
| 2023-11-27 | 62.84 | $63.62 | 256100 |
| 2023-11-24 | 63.67 | $63.83 | 89300 |
| 2023-11-22 | 63.03 | $63.54 | 304900 |
| 2023-11-21 | 62.94 | $63.50 | 288912 |
| 2023-11-20 | 62.37 | $63.22 | 225424 |
| 2023-11-17 | 61.47 | $62.78 | 347509 |
| 2023-11-16 | 60.89 | $62.49 | 180300 |
| 2023-11-15 | 64.97 | $63.76 | 468232 |
| 2023-11-14 | 65.97 | $64.06 | 573700 |
| 2023-11-13 | 54.94 | $59.00 | 348544 |
| 2023-11-10 | 54.13 | $58.71 | 404339 |
| 2023-11-09 | 50.46 | $57.45 | 386307 |
| 2023-11-08 | 54.15 | $58.58 | 422414 |
| 2023-11-07 | 54.96 | $58.82 | 770623 |
| 2023-11-06 | 51.73 | $57.69 | 469706 |
| 2023-11-03 | 52.30 | $57.87 | 264900 |
| 2023-11-02 | 49.20 | $56.82 | 368300 |
| 2023-11-01 | 48.29 | $56.52 | 354521 |
| 2023-10-31 | 41.52 | $54.48 | 274038 |
| 2023-10-30 | 41.44 | $54.46 | 312545 |
| 2023-10-27 | 38.89 | $53.74 | 343040 |
| 2023-10-26 | 39.07 | $53.82 | 615511 |
| 2023-10-25 | 37.42 | $53.34 | 575045 |
| 2023-10-24 | 36.98 | $53.21 | 299600 |
| 2023-10-23 | 37.62 | $53.54 | 399841 |
| 2023-10-20 | 36.46 | $53.17 | 472400 |
| 2023-10-19 | 35.47 | $52.85 | 606100 |
| 2023-10-18 | 36.95 | $53.72 | 624251 |
| 2023-10-17 | 44.24 | $57.32 | 392211 |
| 2023-10-16 | 44.97 | $57.63 | 204127 |
| 2023-10-13 | 40.58 | $56.16 | 257500 |
| 2023-10-12 | 43.40 | $57.42 | 209318 |
| 2023-10-11 | 47.47 | $59.06 | 289064 |
| 2023-10-10 | 45.85 | $58.51 | 354257 |
| 2023-10-09 | 43.47 | $57.72 | 198024 |
| 2023-10-06 | 42.13 | $57.28 | 284333 |
| 2023-10-05 | 38.08 | $56.01 | 241500 |
| 2023-10-04 | 38.55 | $56.24 | 223600 |
| 2023-10-03 | 36.00 | $55.45 | 192500 |
| 2023-10-02 | 39.07 | $57.03 | 372400 |
| 2023-09-29 | 38.57 | $56.87 | 252566 |
| 2023-09-28 | 39.80 | $57.50 | 333543 |
| 2023-09-27 | 37.92 | $56.87 | 370100 |
| 2023-09-26 | 33.73 | $55.53 | 439405 |
| 2023-09-25 | 36.45 | $57.09 | 340200 |
| 2023-09-22 | 36.01 | $56.95 | 353905 |
| 2023-09-21 | 35.19 | $56.68 | 542859 |
| 2023-09-20 | 44.27 | $61.22 | 303507 |
| 2023-09-19 | 45.63 | $61.77 | 432412 |
| 2023-09-18 | 42.91 | $60.87 | 431800 |
| 2023-09-15 | 42.93 | $60.88 | 1.4M |
| 2023-09-14 | 43.06 | $60.94 | 574311 |
| 2023-09-13 | 43.67 | $61.23 | 524200 |
| 2023-09-12 | 47.40 | $62.94 | 529149 |
| 2023-09-11 | 51.79 | $64.73 | 394105 |
| 2023-09-08 | 54.03 | $65.57 | 347922 |
| 2023-09-07 | 54.38 | $65.70 | 329031 |
| 2023-09-06 | 53.42 | $65.26 | 307427 |
| 2023-09-05 | 51.39 | $64.34 | 618016 |
| 2023-09-01 | 54.63 | $65.66 | 462241 |
| 2023-08-31 | 48.57 | $63.06 | 441846 |
| 2023-08-30 | 47.86 | $62.78 | 395347 |
| 2023-08-29 | 47.81 | $62.76 | 332715 |
| 2023-08-28 | 42.74 | $60.78 | 216400 |
| 2023-08-25 | 42.53 | $60.70 | 170613 |
| 2023-08-24 | 40.68 | $60.00 | 342010 |
| 2023-08-23 | 43.71 | $61.59 | 522782 |
| 2023-08-22 | 38.82 | $59.79 | 773400 |
| 2023-08-21 | 43.13 | $61.97 | 293337 |
| 2023-08-18 | 42.52 | $61.75 | 416329 |
| 2023-08-17 | 39.92 | $60.82 | 404139 |
| 2023-08-16 | 44.50 | $63.05 | 216000 |
| 2023-08-15 | 44.37 | $63.00 | 304350 |
| 2023-08-14 | 46.90 | $64.16 | 304200 |
| 2023-08-11 | 44.08 | $63.08 | 228706 |
| 2023-08-10 | 43.60 | $62.90 | 248550 |
| 2023-08-09 | 44.24 | $63.22 | 333300 |
| 2023-08-08 | 46.32 | $64.26 | 533915 |
| 2023-08-07 | 43.17 | $62.97 | 758557 |
| 2023-08-04 | 48.07 | $65.33 | 1.2M |
| 2023-08-03 | 59.15 | $69.42 | 1.0M |
| 2023-08-02 | 64.72 | $71.03 | 428782 |
| 2023-08-01 | 64.64 | $70.99 | 649500 |
| 2023-07-31 | 63.04 | $70.17 | 715898 |
| 2023-07-28 | 59.90 | $68.68 | 341100 |
| 2023-07-27 | 55.02 | $66.68 | 408019 |
| 2023-07-26 | 57.37 | $67.39 | 489226 |
| 2023-07-25 | 57.57 | $67.45 | 385500 |
| 2023-07-24 | 59.12 | $67.93 | 386876 |
| 2023-07-21 | 57.84 | $67.36 | 308850 |
| 2023-07-20 | 60.65 | $68.25 | 268108 |
| 2023-07-19 | 63.15 | $69.01 | 271050 |
| 2023-07-18 | 66.28 | $69.93 | 397979 |
| 2023-07-17 | 64.99 | $69.21 | 507971 |
| 2023-07-14 | 58.95 | $66.30 | 347149 |
| 2023-07-13 | 55.52 | $64.93 | 254771 |
| 2023-07-12 | 54.82 | $64.66 | 393163 |
| 2023-07-11 | 51.42 | $63.41 | 304200 |
| 2023-07-10 | 51.54 | $63.45 | 317614 |
| 2023-07-07 | 50.22 | $62.96 | 523270 |
| 2023-07-06 | 46.13 | $61.53 | 255394 |
| 2023-07-05 | 47.96 | $62.23 | 367201 |
| 2023-07-03 | 52.64 | $63.88 | 130358 |
| 2023-06-30 | 50.79 | $63.21 | 425789 |
| 2023-06-29 | 52.17 | $63.69 | 279989 |
| 2023-06-28 | 51.65 | $63.49 | 435503 |
| 2023-06-27 | 53.80 | $64.26 | 495600 |
| 2023-06-26 | 52.51 | $63.73 | 252914 |
| 2023-06-23 | 52.10 | $63.56 | 724350 |
| 2023-06-22 | 55.44 | $64.81 | 455250 |
| 2023-06-21 | 61.05 | $66.70 | 599905 |
| 2023-06-20 | 56.61 | $64.69 | 409350 |
| 2023-06-16 | 54.61 | $63.87 | 852752 |
| 2023-06-15 | 51.21 | $62.57 | 349835 |
| 2023-06-14 | 52.65 | $63.07 | 453166 |
| 2023-06-13 | 56.80 | $64.44 | 1.0M |
| 2023-06-12 | 54.33 | $63.45 | 261150 |
| 2023-06-09 | 55.03 | $63.68 | 798170 |
| 2023-06-08 | 54.40 | $63.42 | 585000 |
| 2023-06-07 | 55.24 | $63.72 | 382034 |
| 2023-06-06 | 51.19 | $62.03 | 389850 |
| 2023-06-05 | 47.84 | $60.77 | 480724 |
| 2023-06-02 | 48.55 | $61.05 | 365100 |
| 2023-06-01 | 40.89 | $58.45 | 686100 |
| 2023-05-31 | 38.51 | $57.74 | 614100 |
| 2023-05-30 | 41.10 | $58.91 | 873061 |
| 2023-05-26 | 44.02 | $60.13 | 292412 |
| 2023-05-25 | 43.43 | $59.94 | 267600 |
| 2023-05-24 | 39.46 | $58.71 | 334943 |
| 2023-05-23 | 42.28 | $59.94 | 318600 |
| 2023-05-22 | 43.33 | $60.38 | 551755 |
| 2023-05-19 | 44.69 | $60.95 | 404850 |
| 2023-05-18 | 44.81 | $61.00 | 960352 |
| 2023-05-17 | 44.78 | $60.99 | 382336 |
| 2023-05-16 | 44.62 | $60.93 | 431850 |
| 2023-05-15 | 49.19 | $62.98 | 422119 |
| 2023-05-12 | 49.55 | $63.13 | 451050 |
| 2023-05-11 | 51.25 | $63.86 | 301271 |
| 2023-05-10 | 53.39 | $64.76 | 260400 |
| 2023-05-09 | 52.74 | $64.45 | 396000 |
| 2023-05-08 | 53.15 | $64.63 | 677550 |
| 2023-05-05 | 64.14 | $68.84 | 783750 |
| 2023-05-04 | 54.20 | $64.19 | 446581 |
| 2023-05-03 | 56.91 | $65.03 | 476177 |
| 2023-05-02 | 58.23 | $65.43 | 407570 |
| 2023-05-01 | 57.83 | $65.26 | 493433 |
| 2023-04-28 | 58.05 | $65.33 | 483644 |
| 2023-04-27 | 60.54 | $66.15 | 987000 |
| 2023-04-26 | 52.11 | $62.61 | 661210 |
| 2023-04-25 | 60.75 | $65.09 | 325650 |
| 2023-04-24 | 63.41 | $65.75 | 424500 |
| 2023-04-21 | 65.73 | $66.31 | 317850 |
| 2023-04-20 | 65.43 | $66.17 | 603913 |
| 2023-04-19 | 63.83 | $65.43 | 388376 |
| 2023-04-18 | 62.51 | $64.83 | 598050 |
| 2023-04-17 | 60.58 | $63.99 | 304500 |
| 2023-04-14 | 59.76 | $63.64 | 442687 |
| 2023-04-13 | 63.75 | $64.75 | 503866 |
| 2023-04-12 | 62.86 | $64.33 | 320700 |
| 2023-04-11 | 60.18 | $63.12 | 463500 |
| 2023-04-10 | 59.54 | $62.84 | 647569 |
| 2023-04-06 | 57.17 | $61.83 | 391513 |
| 2023-04-05 | 57.30 | $61.87 | 641167 |
| 2023-04-04 | 59.61 | $62.61 | 691950 |
| 2023-04-03 | 66.71 | $64.67 | 722250 |
| 2023-03-31 | 66.32 | $64.46 | 505964 |
| 2023-03-30 | 64.06 | $63.27 | 367950 |
| 2023-03-29 | 63.91 | $63.19 | 419850 |
| 2023-03-28 | 64.34 | $63.32 | 558000 |
| 2023-03-27 | 61.62 | $61.87 | 357775 |
| 2023-03-24 | 59.51 | $60.83 | 561028 |
| 2023-03-23 | 61.80 | $61.57 | 501150 |
| 2023-03-22 | 60.56 | $60.93 | 531812 |
| 2023-03-21 | 61.09 | $61.11 | 566261 |
| 2023-03-20 | 58.69 | $59.86 | 451058 |
| 2023-03-17 | 58.08 | $59.55 | 918000 |
| 2023-03-16 | 62.70 | $61.18 | 452876 |
| 2023-03-15 | 58.23 | $58.87 | 839850 |
| 2023-03-14 | 63.01 | $60.41 | 844650 |
| 2023-03-13 | 59.32 | $58.62 | 520950 |
| 2023-03-10 | 65.18 | $60.32 | 346682 |
| 2023-03-09 | 69.53 | $61.45 | 277200 |
| 2023-03-08 | 69.44 | $61.40 | 360300 |
| 2023-03-07 | 70.00 | $61.55 | 598699 |
| 2023-03-06 | 71.76 | $62.03 | 635771 |
| 2023-03-03 | 73.89 | $62.61 | 385945 |
| 2023-03-02 | 71.54 | $60.91 | 975892 |
| 2023-03-01 | 70.76 | $60.38 | 566400 |
| 2023-02-28 | 71.67 | $60.64 | 2.0M |
| 2023-02-27 | 59.61 | $54.33 | 653989 |
| 2023-02-24 | 59.55 | $54.31 | 367500 |
| 2023-02-23 | 57.67 | $53.58 | 410100 |
| 2023-02-22 | 53.24 | $52.02 | 481650 |
| 2023-02-21 | 52.30 | $51.71 | 461100 |
| 2023-02-17 | 58.11 | $53.33 | 404550 |
| 2023-02-16 | 55.56 | $52.45 | 230850 |
| 2023-02-15 | 56.27 | $52.64 | 250650 |
| 2023-02-14 | 54.93 | $52.17 | 301715 |
| 2023-02-13 | 54.08 | $51.87 | 208231 |
| 2023-02-10 | 48.81 | $50.15 | 325852 |
| 2023-02-09 | 50.51 | $50.68 | 292950 |
| 2023-02-08 | 52.77 | $51.37 | 150608 |
| 2023-02-07 | 53.84 | $51.69 | 247420 |
| 2023-02-06 | 58.57 | $53.04 | 189151 |
| 2023-02-03 | 61.67 | $53.85 | 246751 |
| 2023-02-02 | 60.29 | $53.29 | 232050 |
| 2023-02-01 | 56.44 | $51.84 | 338171 |
| 2023-01-31 | 53.61 | $50.88 | 372300 |
| 2023-01-30 | 47.16 | $48.98 | 273600 |
| 2023-01-27 | 49.54 | $49.67 | 317250 |
| 2023-01-26 | 48.10 | $49.27 | 168503 |
| 2023-01-25 | 48.90 | $49.51 | 130573 |
| 2023-01-24 | 50.08 | $49.87 | 180000 |
| 2023-01-23 | 48.40 | $49.36 | 356100 |
| 2023-01-20 | 46.70 | $48.85 | 227250 |
| 2023-01-19 | 46.34 | $48.74 | 263014 |
| 2023-01-18 | 50.71 | $50.21 | 272863 |
| 2023-01-17 | 54.68 | $51.40 | 158850 |
| 2023-01-13 | 56.48 | $51.91 | 161749 |
| 2023-01-12 | 54.39 | $51.16 | 273364 |
| 2023-01-11 | 52.92 | $50.65 | 155419 |
| 2023-01-10 | 52.23 | $50.41 | 277650 |
| 2023-01-09 | 49.92 | $49.61 | 277421 |
| 2023-01-06 | 49.48 | $49.46 | 310500 |
| 2023-01-05 | 41.56 | $47.00 | 252502 |
| 2023-01-04 | 43.62 | $47.78 | 455141 |
| 2023-01-03 | 49.99 | $49.89 | 237755 |
| 2022-12-30 | 51.07 | $50.21 | 153750 |
| 2022-12-29 | 54.62 | $51.23 | 283050 |
| 2022-12-28 | 52.04 | $50.40 | 130950 |
| 2022-12-27 | 55.16 | $51.27 | 204150 |
| 2022-12-23 | 53.01 | $50.57 | 219450 |
| 2022-12-22 | 54.83 | $51.08 | 426300 |
| 2022-12-21 | 55.98 | $51.40 | 237007 |
| 2022-12-20 | 52.65 | $50.27 | 184204 |
| 2022-12-19 | 54.10 | $50.69 | 351220 |
| 2022-12-16 | 54.78 | $50.89 | 1.3M |
| 2022-12-15 | 59.34 | $52.18 | 208950 |
| 2022-12-14 | 63.23 | $53.18 | 265650 |
| 2022-12-13 | 63.04 | $53.10 | 328950 |
| 2022-12-12 | 62.91 | $53.04 | 186300 |
| 2022-12-09 | 65.24 | $53.67 | 242550 |
| 2022-12-08 | 64.46 | $53.28 | 252316 |
| 2022-12-07 | 62.06 | $52.11 | 260915 |
| 2022-12-06 | 61.01 | $51.62 | 201202 |
| 2022-12-05 | 63.71 | $52.41 | 190099 |
| 2022-12-02 | 68.13 | $53.63 | 324750 |
| 2022-12-01 | 65.88 | $52.41 | 254602 |
| 2022-11-30 | 67.47 | $52.84 | 399785 |
| 2022-11-29 | 64.45 | $51.25 | 464257 |
| 2022-11-28 | 62.52 | $50.32 | 252900 |
| 2022-11-25 | 70.56 | $52.37 | 64050 |
| 2022-11-23 | 70.81 | $52.43 | 212437 |
| 2022-11-22 | 73.31 | $53.03 | 225300 |
| 2022-11-21 | 74.34 | $53.28 | 144488 |
| 2022-11-18 | 73.24 | $52.51 | 277550 |
| 2022-11-17 | 75.08 | $52.97 | 207500 |
| 2022-11-16 | 77.24 | $53.51 | 379120 |
| 2022-11-15 | 77.22 | $53.49 | 375750 |
| 2022-11-14 | 75.29 | $51.87 | 346541 |
| 2022-11-11 | 75.82 | $52.01 | 375300 |
| 2022-11-10 | 77.03 | $52.34 | 530850 |
| 2022-11-09 | 73.84 | $49.69 | 543911 |
| 2022-11-08 | 74.36 | $49.83 | 1.0M |
| 2022-11-07 | 63.81 | $43.70 | 161732 |
| 2022-11-04 | 64.51 | $43.87 | 159450 |
| 2022-11-03 | 62.32 | $42.92 | 131850 |
| 2022-11-02 | 60.59 | $42.21 | 167755 |
| 2022-11-01 | 65.06 | $43.33 | 149131 |
| 2022-10-31 | 64.30 | $42.99 | 222900 |
| 2022-10-28 | 66.07 | $43.43 | 175555 |
| 2022-10-27 | 63.14 | $42.09 | 158555 |
| 2022-10-26 | 60.27 | $40.91 | 178706 |
| 2022-10-25 | 61.15 | $41.14 | 234214 |
| 2022-10-24 | 55.91 | $39.17 | 289800 |
| 2022-10-21 | 50.53 | $37.50 | 270931 |
| 2022-10-20 | 45.58 | $36.19 | 262081 |
| 2022-10-19 | 50.61 | $37.56 | 271103 |
| 2022-10-18 | 50.57 | $37.55 | 246457 |
| 2022-10-17 | 48.78 | $37.07 | 217240 |
| 2022-10-14 | 45.17 | $36.15 | 130200 |
| 2022-10-13 | 47.38 | $36.79 | 179400 |
| 2022-10-12 | 43.39 | $35.82 | 202800 |
| 2022-10-11 | 46.17 | $36.63 | 289950 |
| 2022-10-10 | 42.91 | $35.87 | 174150 |
| 2022-10-07 | 40.95 | $35.43 | 191251 |
| 2022-10-06 | 45.70 | $36.83 | 135900 |
| 2022-10-05 | 48.52 | $37.57 | 208650 |
| 2022-10-04 | 48.36 | $37.53 | 266400 |
| 2022-10-03 | 45.65 | $36.87 | 211555 |
| 2022-09-30 | 41.44 | $35.92 | 217529 |
| 2022-09-29 | 42.46 | $36.23 | 245735 |
| 2022-09-28 | 45.55 | $37.13 | 273750 |
| 2022-09-27 | 42.50 | $36.44 | 246000 |
| 2022-09-26 | 42.63 | $36.48 | 258764 |
| 2022-09-23 | 40.76 | $36.05 | 250508 |
| 2022-09-22 | 41.66 | $36.35 | 185584 |
| 2022-09-21 | 46.91 | $37.95 | 185850 |
| 2022-09-20 | 48.47 | $38.38 | 107700 |
| 2022-09-19 | 50.35 | $38.89 | 178050 |
| 2022-09-16 | 47.05 | $38.03 | 388050 |
| 2022-09-15 | 49.33 | $38.66 | 209743 |
| 2022-09-14 | 47.29 | $38.13 | 280800 |
| 2022-09-13 | 47.43 | $38.17 | 167850 |
| 2022-09-12 | 52.25 | $39.51 | 296400 |
| 2022-09-09 | 47.98 | $38.37 | 209407 |
| 2022-09-08 | 46.83 | $38.08 | 157222 |
| 2022-09-07 | 48.19 | $38.47 | 363515 |
| 2022-09-06 | 41.01 | $36.75 | 246150 |
| 2022-09-02 | 45.39 | $38.01 | 138817 |
| 2022-09-01 | 47.77 | $38.63 | 173761 |
| 2022-08-31 | 46.43 | $38.32 | 149104 |
| 2022-08-30 | 47.47 | $38.60 | 161400 |
| 2022-08-29 | 49.43 | $39.12 | 157800 |
| 2022-08-26 | 50.22 | $39.33 | 175837 |
| 2022-08-25 | 55.60 | $40.66 | 167719 |
| 2022-08-24 | 51.96 | $39.67 | 90802 |
| 2022-08-23 | 51.20 | $39.47 | 129965 |
| 2022-08-22 | 52.92 | $39.90 | 142950 |
| 2022-08-19 | 57.18 | $40.90 | 121950 |
| 2022-08-18 | 61.96 | $41.91 | 100950 |
| 2022-08-17 | 62.16 | $41.95 | 129169 |
| 2022-08-16 | 63.30 | $42.19 | 163699 |
| 2022-08-15 | 63.53 | $42.24 | 252450 |
| 2022-08-12 | 60.55 | $41.15 | 300482 |
| 2022-08-11 | 59.25 | $40.70 | 296850 |
| 2022-08-10 | 60.73 | $41.05 | 357800 |
| 2022-08-09 | 57.37 | $39.89 | 525150 |
| 2022-08-08 | 63.12 | $41.19 | 229991 |
| 2022-08-05 | 62.85 | $41.09 | 153643 |
| 2022-08-04 | 65.36 | $41.64 | 295567 |
| 2022-08-03 | 63.89 | $41.05 | 167700 |
| 2022-08-02 | 60.51 | $39.80 | 130650 |
| 2022-08-01 | 65.55 | $40.88 | 274831 |
| 2022-07-29 | 63.49 | $40.11 | 168900 |
| 2022-07-28 | 61.29 | $39.34 | 135300 |
| 2022-07-27 | 58.32 | $38.38 | 133376 |
| 2022-07-26 | 56.22 | $37.75 | 142800 |
| 2022-07-25 | 55.82 | $37.63 | 191923 |
| 2022-07-22 | 56.81 | $37.87 | 138300 |
| 2022-07-21 | 59.09 | $38.42 | 208213 |
| 2022-07-20 | 54.76 | $37.04 | 194700 |
| 2022-07-19 | 51.84 | $36.21 | 174310 |
| 2022-07-18 | 46.33 | $34.82 | 207055 |
| 2022-07-15 | 51.00 | $35.99 | 235547 |
| 2022-07-14 | 48.38 | $35.37 | 183206 |
| 2022-07-13 | 50.36 | $35.85 | 156300 |
| 2022-07-12 | 54.31 | $36.75 | 267470 |
| 2022-07-11 | 52.46 | $36.28 | 262050 |
| 2022-07-08 | 53.33 | $36.48 | 184650 |
| 2022-07-07 | 56.50 | $37.19 | 224700 |
| 2022-07-06 | 56.96 | $37.29 | 282521 |
| 2022-07-05 | 59.50 | $37.85 | 359447 |
| 2022-07-01 | 57.33 | $37.18 | 360300 |
| 2022-06-30 | 55.06 | $36.51 | 340200 |
| 2022-06-29 | 49.47 | $35.05 | 140200 |
| 2022-06-28 | 48.72 | $34.87 | 186665 |
| 2022-06-27 | 52.98 | $35.90 | 189600 |
| 2022-06-24 | 51.33 | $35.48 | 344374 |
| 2022-06-23 | 49.11 | $34.93 | 270450 |
| 2022-06-22 | 44.86 | $33.95 | 298502 |
| 2022-06-21 | 41.85 | $33.31 | 258464 |
| 2022-06-17 | 44.22 | $33.97 | 508350 |
| 2022-06-16 | 45.02 | $34.19 | 455250 |
| 2022-06-15 | 47.34 | $34.81 | 203250 |
| 2022-06-14 | 46.75 | $34.67 | 362850 |
| 2022-06-13 | 46.59 | $34.63 | 275550 |
| 2022-06-10 | 46.72 | $34.67 | 247200 |
| 2022-06-09 | 54.54 | $36.76 | 219212 |
| 2022-06-08 | 55.86 | $37.07 | 248117 |
| 2022-06-07 | 55.53 | $36.97 | 163650 |
| 2022-06-06 | 58.00 | $37.57 | 235690 |
| 2022-06-03 | 56.12 | $36.96 | 232267 |
| 2022-06-02 | 56.08 | $36.95 | 195817 |
| 2022-06-01 | 53.91 | $36.24 | 222512 |
| 2022-05-31 | 52.27 | $35.72 | 358201 |
| 2022-05-27 | 51.29 | $35.41 | 174929 |
| 2022-05-26 | 50.51 | $35.16 | 338250 |
| 2022-05-25 | 48.54 | $34.53 | 181864 |
| 2022-05-24 | 46.81 | $33.99 | 523570 |
| 2022-05-23 | 47.42 | $34.21 | 303300 |
| 2022-05-20 | 47.89 | $34.38 | 471600 |
| 2022-05-19 | 45.13 | $33.46 | 270150 |
| 2022-05-18 | 44.92 | $33.39 | 373673 |
| 2022-05-17 | 47.86 | $34.57 | 357491 |
| 2022-05-16 | 46.25 | $34.00 | 264461 |
| 2022-05-13 | 50.35 | $35.58 | 542567 |
| 2022-05-12 | 49.71 | $35.34 | 307526 |
| 2022-05-11 | 44.37 | $33.47 | 395870 |
| 2022-05-10 | 49.67 | $35.45 | 814950 |
| 2022-05-09 | 51.32 | $36.01 | 503945 |
| 2022-05-06 | 47.57 | $34.74 | 665100 |
| 2022-05-05 | 37.53 | $31.95 | 246607 |
| 2022-05-04 | 41.36 | $33.37 | 266250 |
| 2022-05-03 | 37.16 | $32.39 | 208800 |
| 2022-05-02 | 38.81 | $33.00 | 284700 |
| 2022-04-29 | 36.58 | $32.49 | 239729 |
| 2022-04-28 | 38.96 | $33.39 | 293287 |
| 2022-04-27 | 35.78 | $32.67 | 395257 |
| 2022-04-26 | 39.23 | $33.95 | 392129 |
| 2022-04-25 | 48.87 | $36.71 | 529800 |
| 2022-04-22 | 51.99 | $37.42 | 581306 |
| 2022-04-21 | 52.30 | $37.49 | 537150 |
| 2022-04-20 | 45.18 | $35.90 | 244508 |
| 2022-04-19 | 41.02 | $35.11 | 327900 |
| 2022-04-18 | 38.21 | $34.61 | 295950 |
| 2022-04-14 | 38.35 | $34.65 | 324900 |
| 2022-04-13 | 39.16 | $34.89 | 401100 |
| 2022-04-12 | 37.80 | $34.63 | 305435 |
| 2022-04-11 | 38.27 | $34.78 | 369000 |
| 2022-04-08 | 37.68 | $34.66 | 272700 |
| 2022-04-07 | 39.74 | $35.35 | 363750 |
| 2022-04-06 | 40.92 | $35.73 | 379800 |
| 2022-04-05 | 43.01 | $36.39 | 421800 |
| 2022-04-04 | 45.34 | $37.09 | 324450 |
| 2022-04-01 | 46.65 | $37.47 | 361675 |
| 2022-03-31 | 45.39 | $37.15 | 422550 |
| 2022-03-30 | 45.74 | $37.26 | 231931 |
| 2022-03-29 | 46.21 | $37.41 | 463950 |
| 2022-03-28 | 35.30 | $34.79 | 254850 |
| 2022-03-25 | 35.40 | $34.83 | 286650 |
| 2022-03-24 | 36.58 | $35.29 | 232200 |
| 2022-03-23 | 37.89 | $35.79 | 258150 |
| 2022-03-22 | 41.66 | $37.13 | 308250 |
| 2022-03-21 | 43.96 | $37.87 | 244697 |
| 2022-03-18 | 47.54 | $38.93 | 611893 |
| 2022-03-17 | 41.39 | $37.49 | 237600 |
| 2022-03-16 | 42.41 | $37.80 | 545291 |
| 2022-03-15 | 34.13 | $36.13 | 500855 |
| 2022-03-14 | 28.84 | $35.22 | 252376 |
| 2022-03-11 | 30.56 | $35.89 | 223050 |
| 2022-03-10 | 31.85 | $36.37 | 217950 |
| 2022-03-09 | 32.78 | $36.71 | 312600 |
| 2022-03-08 | 26.80 | $35.71 | 377128 |
| 2022-03-07 | 27.93 | $36.19 | 317100 |
| 2022-03-04 | 27.98 | $36.21 | 460650 |
| 2022-03-03 | 26.81 | $36.01 | 287444 |
| 2022-03-02 | 28.90 | $36.95 | 494400 |
| 2022-03-01 | 31.84 | $38.12 | 533100 |
| 2022-02-28 | 34.45 | $39.04 | 466958 |
| 2022-02-25 | 34.28 | $39.01 | 257305 |
| 2022-02-24 | 29.99 | $38.25 | 353250 |
| 2022-02-23 | 27.01 | $37.75 | 216900 |
| 2022-02-22 | 28.43 | $38.37 | 269550 |
| 2022-02-18 | 29.48 | $38.81 | 302729 |
| 2022-02-17 | 29.20 | $38.76 | 370088 |
| 2022-02-16 | 31.68 | $39.79 | 354193 |
| 2022-02-15 | 32.60 | $40.15 | 550100 |
| 2022-02-14 | 27.19 | $39.18 | 616350 |
| 2022-02-11 | 27.14 | $39.17 | 424421 |
| 2022-02-10 | 25.92 | $38.95 | 836400 |
| 2022-02-09 | 27.78 | $39.88 | 356714 |
| 2022-02-08 | 27.62 | $39.85 | 853650 |
| 2022-02-07 | 25.86 | $39.51 | 229502 |
| 2022-02-04 | 26.69 | $39.97 | 304800 |
| 2022-02-03 | 28.16 | $40.75 | 205950 |
| 2022-02-02 | 29.22 | $41.29 | 327788 |
| 2022-02-01 | 31.84 | $42.54 | 368221 |
| 2022-01-31 | 32.49 | $42.83 | 739363 |
| 2022-01-28 | 26.92 | $41.68 | 208951 |
| 2022-01-27 | 25.04 | $41.31 | 232066 |
| 2022-01-26 | 27.01 | $42.41 | 257596 |
| 2022-01-25 | 30.35 | $44.03 | 551700 |
| 2022-01-24 | 32.62 | $44.99 | 522466 |
| 2022-01-21 | 25.92 | $43.77 | 313650 |
| 2022-01-20 | 26.01 | $43.81 | 492212 |
| 2022-01-19 | 28.14 | $44.84 | 382200 |
| 2022-01-18 | 30.53 | $45.87 | 271096 |
| 2022-01-14 | 35.43 | $47.64 | 371272 |
| 2022-01-13 | 36.79 | $48.07 | 152400 |
| 2022-01-12 | 38.59 | $48.62 | 523500 |
| 2022-01-11 | 41.85 | $49.54 | 194771 |
| 2022-01-10 | 41.29 | $49.43 | 654750 |
| 2022-01-07 | 40.99 | $49.37 | 474450 |
| 2022-01-06 | 46.57 | $50.87 | 361397 |
| 2022-01-05 | 45.06 | $50.55 | 184200 |
| 2022-01-04 | 54.63 | $52.63 | 536617 |
| 2022-01-03 | 52.75 | $52.22 | 460050 |
| 2021-12-31 | 56.73 | $52.95 | 178357 |
| 2021-12-30 | 55.99 | $52.78 | 119155 |
| 2021-12-29 | 57.97 | $53.14 | 93900 |
| 2021-12-28 | 57.01 | $52.90 | 166661 |
| 2021-12-27 | 58.66 | $53.21 | 195600 |
| 2021-12-23 | 55.38 | $52.38 | 359550 |
| 2021-12-22 | 55.48 | $52.40 | 203850 |
| 2021-12-21 | 53.64 | $51.94 | 195900 |
| 2021-12-20 | 51.17 | $51.35 | 307950 |
| 2021-12-17 | 53.85 | $51.93 | 1.4M |
| 2021-12-16 | 52.55 | $51.61 | 219750 |
| 2021-12-15 | 56.97 | $52.54 | 321965 |
| 2021-12-14 | 56.97 | $52.54 | 199800 |
| 2021-12-13 | 63.74 | $53.84 | 227878 |
| 2021-12-10 | 62.47 | $53.45 | 144600 |
| 2021-12-09 | 61.88 | $53.27 | 202838 |
| 2021-12-08 | 75.58 | $55.47 | 417600 |
| 2021-12-07 | 71.93 | $54.11 | 445050 |
| 2021-12-06 | 69.16 | $53.25 | 327300 |
| 2021-12-03 | 68.33 | $53.01 | 559118 |
| 2021-12-02 | 67.82 | $52.86 | 331700 |
| 2021-12-01 | 62.83 | $51.55 | 486300 |
| 2021-11-30 | 66.18 | $52.00 | 933600 |
| 2021-11-29 | 65.00 | $51.70 | 272550 |
| 2021-11-26 | 67.69 | $52.06 | 588464 |
| 2021-11-24 | 71.04 | $52.49 | 276959 |
| 2021-11-23 | 70.33 | $52.27 | 302918 |
| 2021-11-22 | 69.28 | $51.95 | 300300 |
| 2021-11-19 | 68.15 | $51.61 | 315300 |
| 2021-11-18 | 66.24 | $51.06 | 303750 |
| 2021-11-17 | 65.56 | $50.87 | 345300 |
| 2021-11-16 | 69.18 | $51.39 | 165000 |
| 2021-11-15 | 68.48 | $51.17 | 435000 |
| 2021-11-12 | 71.93 | $51.66 | 195520 |
| 2021-11-11 | 70.36 | $51.12 | 140608 |
| 2021-11-10 | 70.64 | $51.16 | 141181 |
| 2021-11-09 | 70.50 | $51.11 | 271650 |
| 2021-11-08 | 66.84 | $49.87 | 160650 |
| 2021-11-05 | 64.82 | $49.27 | 258508 |
| 2021-11-04 | 65.07 | $49.31 | 178544 |
| 2021-11-03 | 62.01 | $48.43 | 150337 |
| 2021-11-02 | 60.05 | $47.91 | 232672 |
| 2021-11-01 | 62.53 | $48.33 | 137894 |
| 2021-10-29 | 60.46 | $47.77 | 120050 |
| 2021-10-28 | 60.13 | $47.68 | 114812 |
| 2021-10-27 | 53.68 | $46.13 | 116879 |
| 2021-10-26 | 56.71 | $46.67 | 211800 |
| 2021-10-25 | 57.51 | $46.81 | 171600 |
| 2021-10-22 | 59.45 | $47.15 | 93817 |
| 2021-10-21 | 58.19 | $46.83 | 130800 |
| 2021-10-20 | 59.28 | $47.03 | 75941 |
| 2021-10-19 | 62.70 | $47.64 | 208050 |
| 2021-10-18 | 61.27 | $47.23 | 76970 |
| 2021-10-15 | 59.26 | $46.67 | 190050 |
| 2021-10-14 | 57.45 | $46.19 | 103699 |
| 2021-10-13 | 52.17 | $44.93 | 149400 |
| 2021-10-12 | 51.30 | $44.74 | 115950 |
| 2021-10-11 | 53.94 | $45.28 | 124050 |
| 2021-10-08 | 57.64 | $45.99 | 126616 |
| 2021-10-07 | 60.88 | $46.57 | 204300 |
| 2021-10-06 | 54.71 | $45.09 | 197850 |
| 2021-10-05 | 55.61 | $45.25 | 162340 |
| 2021-10-04 | 53.18 | $44.72 | 181350 |
| 2021-10-01 | 51.71 | $44.41 | 259500 |
| 2021-09-30 | 47.42 | $43.56 | 141161 |
| 2021-09-29 | 50.59 | $44.19 | 138600 |
| 2021-09-28 | 50.19 | $44.11 | 196558 |
| 2021-09-27 | 54.16 | $44.87 | 230400 |
| 2021-09-24 | 52.85 | $44.59 | 162046 |
| 2021-09-23 | 57.28 | $45.39 | 337650 |
| 2021-09-22 | 49.96 | $43.92 | 154200 |
| 2021-09-21 | 47.46 | $43.49 | 123000 |
| 2021-09-20 | 49.03 | $43.78 | 317554 |
| 2021-09-17 | 50.23 | $44.00 | 711750 |
| 2021-09-16 | 46.57 | $43.35 | 137704 |
| 2021-09-15 | 47.59 | $43.55 | 227584 |
| 2021-09-14 | 47.89 | $43.61 | 258325 |
| 2021-09-13 | 46.50 | $43.35 | 443251 |
| 2021-09-10 | 46.64 | $43.38 | 377700 |
| 2021-09-09 | 45.27 | $43.11 | 198150 |
| 2021-09-08 | 45.93 | $43.27 | 221850 |
| 2021-09-07 | 45.31 | $43.14 | 274202 |
| 2021-09-03 | 52.68 | $44.81 | 146447 |
| 2021-09-02 | 55.93 | $45.44 | 132515 |
| 2021-09-01 | 54.00 | $44.99 | 173100 |
| 2021-08-31 | 56.18 | $45.41 | 174300 |
| 2021-08-30 | 60.14 | $46.13 | 244050 |
| 2021-08-27 | 58.92 | $45.81 | 270150 |
| 2021-08-26 | 55.34 | $44.93 | 175400 |
| 2021-08-25 | 59.36 | $45.65 | 120600 |
| 2021-08-24 | 61.24 | $45.97 | 131550 |
| 2021-08-23 | 62.17 | $46.13 | 129769 |
| 2021-08-20 | 61.58 | $45.96 | 185266 |
| 2021-08-19 | 60.37 | $45.61 | 209015 |
| 2021-08-18 | 56.98 | $44.69 | 80100 |
| 2021-08-17 | 60.68 | $45.38 | 141750 |
| 2021-08-16 | 65.66 | $46.23 | 131100 |
| 2021-08-13 | 64.85 | $45.98 | 153815 |
| 2021-08-12 | 66.03 | $46.18 | 143884 |
| 2021-08-11 | 66.20 | $46.21 | 207900 |
| 2021-08-10 | 69.39 | $46.77 | 276632 |
| 2021-08-09 | 66.45 | $45.70 | 312496 |
| 2021-08-06 | 63.77 | $44.83 | 322267 |
| 2021-08-05 | 52.68 | $42.15 | 166240 |
| 2021-08-04 | 48.43 | $41.39 | 141206 |
| 2021-08-03 | 51.93 | $41.99 | 290550 |
| 2021-08-02 | 47.35 | $41.23 | 152850 |
| 2021-07-30 | 48.51 | $41.43 | 180750 |
| 2021-07-29 | 48.39 | $41.41 | 107400 |
| 2021-07-28 | 43.05 | $40.56 | 144750 |
| 2021-07-27 | 38.42 | $39.91 | 315750 |
| 2021-07-26 | 38.84 | $40.00 | 157050 |
| 2021-07-23 | 40.84 | $40.43 | 168508 |
| 2021-07-22 | 38.23 | $40.06 | 127350 |
| 2021-07-21 | 43.83 | $41.19 | 143704 |
| 2021-07-20 | 42.12 | $40.95 | 256960 |
| 2021-07-19 | 40.40 | $40.71 | 186600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.27
2026-07-17
Close Price
$111.42
Vol: 1.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -79.27 | $111.42 | 1.7M |
| 2026-07-16 | -74.31 | $113.20 | 1.1M |
| 2026-07-15 | -74.56 | $113.11 | 790100 |
| 2026-07-14 | -75.06 | $112.93 | 835384 |
| 2026-07-13 | -77.12 | $112.19 | 679807 |
| 2026-07-10 | -71.64 | $114.16 | 828500 |
| 2026-07-09 | -82.53 | $110.25 | 718300 |
| 2026-07-08 | -88.85 | $107.98 | 929489 |
| 2026-07-07 | -84.60 | $109.94 | 1.3M |
| 2026-07-06 | -88.69 | $109.35 | 865304 |
| 2026-07-02 | -94.08 | $107.62 | 1.4M |
| 2026-07-01 | -98.70 | $116.42 | 1.1M |
| 2026-06-30 | -74.10 | $126.86 | 946505 |
| 2026-06-29 | -77.71 | $125.71 | 696086 |
| 2026-06-26 | -74.35 | $126.78 | 1.5M |
| 2026-06-25 | -54.00 | $133.26 | 711100 |
| 2026-06-24 | -59.22 | $131.60 | 1.1M |
| 2026-06-23 | -65.97 | $129.45 | 727249 |
| 2026-06-22 | -44.90 | $136.16 | 540341 |
| 2026-06-18 | -43.14 | $136.72 | 1.3M |
| 2026-06-17 | -53.69 | $133.36 | 766820 |
| 2026-06-16 | -62.17 | $130.66 | 762539 |
| 2026-06-15 | -60.28 | $131.26 | 852143 |
| 2026-06-12 | -73.06 | $127.19 | 1.1M |
| 2026-06-11 | -68.51 | $128.64 | 943900 |
| 2026-06-10 | -92.12 | $121.12 | 950944 |
| 2026-06-09 | -79.36 | $129.66 | 1.2M |
| 2026-06-08 | -75.79 | $132.05 | 732918 |
| 2026-06-05 | -73.45 | $132.62 | 1.3M |
| 2026-06-04 | -26.99 | $143.65 | 1.0M |
| 2026-06-03 | -3.94 | $148.25 | 1.2M |
| 2026-06-02 | -9.09 | $143.50 | 1.2M |
| 2026-06-01 | -17.09 | $138.66 | 1.1M |
| 2026-05-29 | -14.54 | $140.20 | 1.0M |
| 2026-05-28 | -10.79 | $142.26 | 931302 |
| 2026-05-27 | -15.10 | $139.54 | 1.0M |
| 2026-05-26 | -12.43 | $141.12 | 1.2M |
| 2026-05-22 | -22.72 | $134.60 | 944171 |
| 2026-05-21 | -26.21 | $132.39 | 1.0M |
| 2026-05-20 | -24.05 | $133.76 | 885847 |
| 2026-05-19 | -29.56 | $130.27 | 1.1M |
| 2026-05-18 | -23.77 | $133.94 | 942076 |
| 2026-05-15 | -21.32 | $135.49 | 1.2M |
| 2026-05-14 | -14.20 | $140.00 | 1.0M |
| 2026-05-13 | -21.51 | $135.37 | 1.5M |
| 2026-05-12 | -24.21 | $133.66 | 1.8M |
| 2026-05-11 | -11.52 | $141.70 | 1.4M |
| 2026-05-08 | -14.74 | $139.66 | 1.9M |
| 2026-05-07 | -31.17 | $129.25 | 7.7M |
| 2026-05-06 | -22.51 | $98.30 | 2.1M |
| 2026-05-05 | -50.39 | $93.66 | 1.3M |
| 2026-05-04 | -43.86 | $91.90 | 514600 |
| 2026-05-01 | -36.51 | $93.59 | 491232 |
| 2026-04-30 | -37.31 | $93.31 | 710500 |
| 2026-04-29 | -66.74 | $86.47 | 568306 |
| 2026-04-28 | -59.81 | $88.08 | 782803 |
| 2026-04-27 | -41.13 | $91.64 | 1.6M |
| 2026-04-24 | -9.51 | $99.59 | 933300 |
| 2026-04-23 | -7.68 | $98.71 | 623503 |
| 2026-04-22 | -15.28 | $96.86 | 669544 |
| 2026-04-21 | -20.02 | $95.74 | 640711 |
| 2026-04-20 | -1.82 | $97.90 | 623854 |
| 2026-04-17 | -19.83 | $93.98 | 2.1M |
| 2026-04-16 | -24.42 | $91.48 | 780333 |
| 2026-04-15 | -18.64 | $92.60 | 1.4M |
| 2026-04-14 | -12.39 | $93.81 | 789400 |
| 2026-04-13 | -1.47 | $93.54 | 585452 |
| 2026-04-10 | -2.97 | $93.17 | 484838 |
| 2026-04-09 | -5.56 | $90.77 | 561132 |
| 2026-04-08 | -29.85 | $87.37 | 838008 |
| 2026-04-07 | -74.54 | $80.88 | 497300 |
| 2026-04-06 | -72.21 | $81.25 | 642200 |
| 2026-04-02 | -71.52 | $81.36 | 630300 |
| 2026-04-01 | -63.52 | $83.65 | 725473 |
| 2026-03-31 | -70.80 | $82.75 | 914172 |
| 2026-03-30 | -94.56 | $78.22 | 691826 |
| 2026-03-27 | -87.24 | $81.48 | 548941 |
| 2026-03-26 | -81.92 | $83.40 | 716213 |
| 2026-03-25 | -69.63 | $87.83 | 913800 |
| 2026-03-24 | -80.23 | $84.01 | 646500 |
| 2026-03-23 | -90.54 | $80.29 | 653850 |
| 2026-03-20 | -91.32 | $80.01 | 957900 |
| 2026-03-19 | -91.21 | $80.05 | 889041 |
| 2026-03-18 | -98.79 | $78.55 | 882040 |
| 2026-03-17 | -96.06 | $79.50 | 1.2M |
| 2026-03-16 | -97.97 | $81.56 | 821300 |
| 2026-03-13 | -98.41 | $83.90 | 769146 |
| 2026-03-12 | -91.26 | $87.06 | 762100 |
| 2026-03-11 | -75.56 | $91.51 | 597151 |
| 2026-03-10 | -78.98 | $90.54 | 613580 |
| 2026-03-09 | -79.73 | $90.33 | 825027 |
| 2026-03-06 | -97.74 | $88.33 | 673500 |
| 2026-03-05 | -91.29 | $92.40 | 1.4M |
| 2026-03-04 | -75.42 | $95.97 | 915009 |
| 2026-03-03 | -69.99 | $95.33 | 1.7M |
| 2026-03-02 | -32.63 | $104.73 | 1.7M |
| 2026-02-27 | -29.63 | $101.20 | 1.3M |
| 2026-02-26 | -41.74 | $98.89 | 1.1M |
| 2026-02-25 | -40.90 | $99.05 | 1.1M |
| 2026-02-24 | -30.94 | $100.95 | 602616 |
| 2026-02-23 | -30.15 | $101.10 | 451543 |
| 2026-02-20 | -23.86 | $102.30 | 519140 |
| 2026-02-19 | -30.57 | $101.02 | 599600 |
| 2026-02-18 | -23.96 | $102.28 | 1.0M |
| 2026-02-17 | -21.34 | $102.78 | 612500 |
| 2026-02-13 | -30.47 | $101.04 | 1.1M |
| 2026-02-12 | -26.55 | $101.61 | 792900 |
| 2026-02-11 | -6.44 | $102.72 | 1.5M |
| 2026-02-10 | -13.05 | $99.03 | 620612 |
| 2026-02-09 | -4.15 | $98.81 | 761107 |
| 2026-02-06 | -6.77 | $96.43 | 1.2M |
| 2026-02-05 | -22.33 | $92.89 | 874574 |
| 2026-02-04 | -11.30 | $95.24 | 1.2M |
| 2026-02-03 | -17.94 | $93.37 | 1.1M |
| 2026-02-02 | -31.73 | $90.08 | 1.2M |
| 2026-01-30 | -27.62 | $91.06 | 1.0M |
| 2026-01-29 | -18.19 | $93.31 | 1.1M |
| 2026-01-28 | -26.95 | $91.22 | 695500 |
| 2026-01-27 | -24.27 | $91.86 | 778454 |
| 2026-01-26 | -17.52 | $93.47 | 504119 |
| 2026-01-23 | -13.37 | $94.46 | 606900 |
| 2026-01-22 | -4.48 | $96.58 | 675721 |
| 2026-01-21 | -2.98 | $95.64 | 721426 |
| 2026-01-20 | -14.27 | $91.74 | 1.1M |
| 2026-01-16 | -1.60 | $94.08 | 1.8M |
| 2026-01-15 | -7.01 | $90.04 | 894100 |
| 2026-01-14 | -2.72 | $87.84 | 1.1M |
| 2026-01-13 | -14.96 | $84.50 | 741539 |
| 2026-01-12 | -8.42 | $85.37 | 969000 |
| 2026-01-09 | -11.14 | $83.32 | 832900 |
| 2026-01-08 | -41.93 | $79.81 | 1.0M |
| 2026-01-07 | -61.23 | $77.61 | 1.1M |
| 2026-01-06 | -46.36 | $81.67 | 1.9M |
| 2026-01-05 | -48.03 | $81.48 | 1.2M |
| 2026-01-02 | -65.52 | $79.19 | 1.4M |
| 2025-12-31 | -83.20 | $76.25 | 1.2M |
| 2025-12-30 | -71.59 | $78.62 | 1.4M |
| 2025-12-29 | -87.14 | $75.70 | 864700 |
| 2025-12-26 | -87.70 | $75.77 | 358424 |
| 2025-12-24 | -88.19 | $75.79 | 563123 |
| 2025-12-23 | -90.64 | $75.25 | 689548 |
| 2025-12-22 | -91.41 | $75.08 | 915329 |
| 2025-12-19 | -90.23 | $75.34 | 1.7M |
| 2025-12-18 | -93.57 | $74.63 | 1.2M |
| 2025-12-17 | -99.73 | $73.49 | 1.1M |
| 2025-12-16 | -87.17 | $78.07 | 1.0M |
| 2025-12-15 | -93.34 | $76.83 | 1.4M |
| 2025-12-12 | -97.95 | $77.93 | 1.1M |
| 2025-12-11 | -80.66 | $83.97 | 498101 |
| 2025-12-10 | -88.56 | $82.61 | 933717 |
| 2025-12-09 | -92.45 | $81.65 | 1.5M |
| 2025-12-08 | -98.07 | $83.03 | 951642 |
| 2025-12-05 | -89.90 | $87.53 | 837400 |
| 2025-12-04 | -98.25 | $86.85 | 1.4M |
| 2025-12-03 | -92.26 | $88.63 | 876044 |
| 2025-12-02 | -84.08 | $91.06 | 639926 |
| 2025-12-01 | -82.16 | $91.63 | 865677 |
| 2025-11-28 | -75.93 | $93.48 | 258831 |
| 2025-11-26 | -76.88 | $93.20 | 798000 |
| 2025-11-25 | -73.71 | $94.14 | 951900 |
| 2025-11-24 | -75.53 | $93.60 | 627331 |
| 2025-11-21 | -82.53 | $91.52 | 1.2M |
| 2025-11-20 | -96.80 | $89.16 | 746432 |
| 2025-11-19 | -88.73 | $91.88 | 676442 |
| 2025-11-18 | -94.23 | $90.38 | 768200 |
| 2025-11-17 | -88.47 | $91.95 | 980000 |
| 2025-11-14 | -80.79 | $94.04 | 792700 |
| 2025-11-13 | -76.64 | $95.17 | 1.2M |
| 2025-11-12 | -51.41 | $102.04 | 860007 |
| 2025-11-11 | -44.58 | $103.90 | 898250 |
| 2025-11-10 | -37.64 | $105.79 | 1.1M |
| 2025-11-07 | -38.60 | $105.53 | 1.7M |
| 2025-11-06 | -58.80 | $100.03 | 2.5M |
| 2025-11-05 | -75.29 | $93.46 | 1.9M |
| 2025-11-04 | -97.36 | $89.93 | 1.4M |
| 2025-11-03 | -91.57 | $95.90 | 1.7M |
| 2025-10-31 | -76.11 | $98.39 | 1.4M |
| 2025-10-30 | -57.41 | $100.66 | 763144 |
| 2025-10-29 | -35.91 | $103.27 | 944330 |
| 2025-10-28 | -27.62 | $103.34 | 595292 |
| 2025-10-27 | -15.74 | $104.97 | 685355 |
| 2025-10-24 | -8.17 | $106.24 | 716000 |
| 2025-10-23 | -25.69 | $101.75 | 510200 |
| 2025-10-22 | -45.21 | $97.70 | 947924 |
| 2025-10-21 | -21.84 | $102.29 | 525122 |
| 2025-10-20 | -28.62 | $100.96 | 453800 |
| 2025-10-17 | -47.56 | $97.24 | 1.8M |
| 2025-10-16 | -33.25 | $100.05 | 1.9M |
| 2025-10-15 | -9.22 | $104.26 | 974500 |
| 2025-10-14 | -8.66 | $104.16 | 742186 |
| 2025-10-13 | -13.50 | $101.96 | 458346 |
| 2025-10-10 | -22.63 | $99.50 | 727271 |
| 2025-10-09 | -16.25 | $101.22 | 600802 |
| 2025-10-08 | -11.68 | $102.45 | 906726 |
| 2025-10-07 | -9.48 | $103.04 | 1.1M |
| 2025-10-06 | -1.00 | $103.85 | 1.5M |
| 2025-10-03 | -10.66 | $98.32 | 831700 |
| 2025-10-02 | -1.84 | $98.35 | 735700 |
| 2025-10-01 | -4.07 | $95.92 | 861746 |
| 2025-09-30 | -10.44 | $93.44 | 867750 |
| 2025-09-29 | -21.75 | $91.49 | 907415 |
| 2025-09-26 | -24.54 | $91.01 | 1.3M |
| 2025-09-25 | -41.24 | $88.13 | 1.1M |
| 2025-09-24 | -24.65 | $90.99 | 1.2M |
| 2025-09-23 | -5.68 | $94.26 | 1.1M |
| 2025-09-22 | -3.49 | $92.94 | 1.1M |
| 2025-09-19 | -7.00 | $91.56 | 2.3M |
| 2025-09-18 | -2.21 | $88.64 | 1.6M |
| 2025-09-17 | -74.15 | $80.52 | 1.6M |
| 2025-09-16 | -38.56 | $83.99 | 1.6M |
| 2025-09-15 | -43.59 | $83.50 | 1.0M |
| 2025-09-12 | -57.13 | $82.18 | 1.3M |
| 2025-09-11 | -54.15 | $82.47 | 1.1M |
| 2025-09-10 | -33.93 | $84.99 | 1.5M |
| 2025-09-09 | -63.19 | $78.16 | 1.1M |
| 2025-09-08 | -28.97 | $80.88 | 1.0M |
| 2025-09-05 | -27.95 | $81.15 | 695408 |
| 2025-09-04 | -26.98 | $81.41 | 671924 |
| 2025-09-03 | -31.34 | $80.25 | 464800 |
| 2025-09-02 | -25.92 | $81.69 | 582130 |
| 2025-08-29 | -21.18 | $82.95 | 861200 |
| 2025-08-28 | -13.02 | $85.12 | 537200 |
| 2025-08-27 | -14.41 | $84.75 | 810669 |
| 2025-08-26 | -14.64 | $84.69 | 1.0M |
| 2025-08-25 | -18.85 | $83.57 | 966500 |
| 2025-08-22 | -9.78 | $85.98 | 997617 |
| 2025-08-21 | -28.78 | $80.93 | 767500 |
| 2025-08-20 | -31.94 | $80.09 | 842549 |
| 2025-08-19 | -23.59 | $82.31 | 1.2M |
| 2025-08-18 | -25.43 | $81.82 | 958100 |
| 2025-08-15 | -33.97 | $79.55 | 1.3M |
| 2025-08-14 | -20.58 | $83.11 | 1.3M |
| 2025-08-13 | -1.09 | $88.29 | 2.8M |
| 2025-08-12 | -6.05 | $82.95 | 2.7M |
| 2025-08-11 | -54.80 | $72.08 | 7.1M |
| 2025-08-08 | -32.09 | $80.52 | 2.0M |
| 2025-08-07 | -13.33 | $82.73 | 1.2M |
| 2025-08-06 | -23.85 | $81.49 | 842800 |
| 2025-08-05 | -7.81 | $83.38 | 673047 |
| 2025-08-04 | -19.10 | $82.05 | 856726 |
| 2025-08-01 | -21.97 | $81.65 | 1.6M |
| 2025-07-31 | -6.63 | $83.50 | 1.7M |
| 2025-07-30 | -29.52 | $80.74 | 1.2M |
| 2025-07-29 | -25.62 | $81.21 | 865600 |
| 2025-07-28 | -10.12 | $83.08 | 1.2M |
| 2025-07-25 | -1.15 | $83.37 | 1.5M |
| 2025-07-24 | -45.14 | $77.56 | 667628 |
| 2025-07-23 | -34.52 | $78.75 | 1.4M |
| 2025-07-22 | -59.05 | $76.00 | 1.3M |
| 2025-07-21 | -61.73 | $75.36 | 1.0M |
| 2025-07-18 | -33.42 | $78.69 | 2.2M |
| 2025-07-17 | -26.87 | $79.46 | 1.1M |
| 2025-07-16 | -71.00 | $74.27 | 1.2M |
| 2025-07-15 | -71.17 | $74.25 | 978730 |
| 2025-07-14 | -69.13 | $74.49 | 1.2M |
| 2025-07-11 | -49.23 | $76.83 | 2.0M |
| 2025-07-10 | -22.36 | $79.99 | 2.5M |
| 2025-07-09 | -75.14 | $76.79 | 1.2M |
| 2025-07-08 | -83.49 | $75.34 | 851200 |
| 2025-07-07 | -90.67 | $73.39 | 1.2M |
| 2025-07-03 | -83.82 | $75.25 | 440000 |
| 2025-07-02 | -83.74 | $75.27 | 980291 |
| 2025-07-01 | -85.07 | $74.91 | 1.5M |
| 2025-06-30 | -89.35 | $73.75 | 596769 |
| 2025-06-27 | -89.94 | $73.59 | 2.0M |
| 2025-06-26 | -94.18 | $72.46 | 1.8M |
| 2025-06-25 | -93.63 | $72.75 | 1.2M |
| 2025-06-24 | -92.19 | $73.25 | 1.3M |
| 2025-06-23 | -94.84 | $72.44 | 883100 |
| 2025-06-20 | -97.48 | $72.09 | 773369 |
| 2025-06-18 | -98.63 | $71.78 | 817956 |
| 2025-06-17 | -96.24 | $72.81 | 1.1M |
| 2025-06-16 | -94.46 | $73.71 | 1.2M |
| 2025-06-13 | -96.54 | $72.99 | 1.0M |
| 2025-06-12 | -99.52 | $74.15 | 1.3M |
| 2025-06-11 | -95.41 | $75.85 | 2.5M |
| 2025-06-10 | -98.48 | $78.56 | 3.0M |
| 2025-06-09 | -92.36 | $93.96 | 727807 |
| 2025-06-06 | -73.13 | $96.68 | 658900 |
| 2025-06-05 | -86.07 | $94.85 | 424300 |
| 2025-06-04 | -80.69 | $95.61 | 420000 |
| 2025-06-03 | -81.05 | $95.56 | 498300 |
| 2025-06-02 | -91.58 | $94.07 | 516800 |
| 2025-05-30 | -85.77 | $96.29 | 525123 |
| 2025-05-29 | -84.26 | $96.15 | 546600 |
| 2025-05-28 | -49.43 | $97.13 | 479244 |
| 2025-05-27 | -33.71 | $100.19 | 529400 |
| 2025-05-23 | -38.52 | $99.10 | 291987 |
| 2025-05-22 | -32.90 | $99.94 | 490900 |
| 2025-05-21 | -26.13 | $100.51 | 526400 |
| 2025-05-20 | -9.72 | $104.53 | 381506 |
| 2025-05-19 | -2.29 | $106.36 | 395400 |
| 2025-05-16 | -0.50 | $106.87 | 444000 |
| 2025-05-15 | -9.68 | $104.11 | 333719 |
| 2025-05-14 | -7.06 | $104.89 | 355332 |
| 2025-05-13 | -3.52 | $105.95 | 503147 |
| 2025-05-12 | -7.93 | $104.63 | 682217 |
| 2025-05-09 | -3.91 | $100.23 | 580830 |
| 2025-05-08 | -7.03 | $99.43 | 1.0M |
| 2025-05-07 | -16.42 | $95.71 | 1.1M |
| 2025-05-06 | -10.01 | $97.44 | 713600 |
| 2025-05-05 | -4.25 | $98.92 | 667529 |
| 2025-05-02 | -2.44 | $99.37 | 1.2M |
| 2025-05-01 | -11.41 | $96.46 | 1.6M |
| 2025-04-30 | -2.02 | $91.27 | 854400 |
| 2025-04-29 | -3.08 | $89.11 | 469729 |
| 2025-04-28 | -4.62 | $88.79 | 661838 |
| 2025-04-25 | -4.00 | $87.94 | 843015 |
| 2025-04-24 | -2.09 | $85.84 | 636000 |
| 2025-04-23 | -21.49 | $82.06 | 926541 |
| 2025-04-22 | -34.10 | $79.90 | 1.1M |
| 2025-04-21 | -46.05 | $77.92 | 565106 |
| 2025-04-17 | -18.65 | $82.46 | 510700 |
| 2025-04-16 | -30.84 | $80.44 | 421700 |
| 2025-04-15 | -20.88 | $82.09 | 838131 |
| 2025-04-14 | -9.29 | $84.01 | 832600 |
| 2025-04-11 | -5.95 | $84.16 | 882356 |
| 2025-04-10 | -29.12 | $80.42 | 953761 |
| 2025-04-09 | -17.97 | $82.22 | 1.0M |
| 2025-04-08 | -75.62 | $73.00 | 962923 |
| 2025-04-07 | -66.34 | $74.53 | 905016 |
| 2025-04-04 | -78.59 | $74.20 | 1.0M |
| 2025-04-03 | -69.66 | $77.48 | 983700 |
| 2025-04-02 | -23.98 | $82.72 | 583934 |
| 2025-04-01 | -55.01 | $79.16 | 722424 |
| 2025-03-31 | -46.02 | $78.13 | 692001 |
| 2025-03-28 | -46.33 | $78.08 | 538244 |
| 2025-03-27 | -32.79 | $80.24 | 484900 |
| 2025-03-26 | -42.28 | $81.45 | 747364 |
| 2025-03-25 | -58.69 | $84.10 | 702400 |
| 2025-03-24 | -60.16 | $83.58 | 613300 |
| 2025-03-21 | -72.97 | $79.65 | 1.6M |
| 2025-03-20 | -76.30 | $79.42 | 629500 |
| 2025-03-19 | -73.46 | $81.48 | 1.0M |
| 2025-03-18 | -77.36 | $79.80 | 892763 |
| 2025-03-17 | -71.20 | $82.76 | 772500 |
| 2025-03-14 | -72.55 | $82.14 | 590400 |
| 2025-03-13 | -80.88 | $78.31 | 722420 |
| 2025-03-12 | -73.84 | $81.55 | 1.3M |
| 2025-03-11 | -72.01 | $82.39 | 1.8M |
| 2025-03-10 | -77.66 | $79.79 | 1.4M |
| 2025-03-07 | -72.71 | $82.07 | 1.6M |
| 2025-03-06 | -75.67 | $81.25 | 1.7M |
| 2025-03-05 | -74.24 | $81.94 | 2.6M |
| 2025-03-04 | -88.11 | $75.25 | 1.9M |
| 2025-03-03 | -97.92 | $73.52 | 1.7M |
| 2025-02-28 | -91.94 | $76.80 | 2.5M |
| 2025-02-27 | -99.78 | $78.64 | 2.5M |
| 2025-02-26 | -81.33 | $102.02 | 781775 |
| 2025-02-25 | -89.68 | $100.29 | 755700 |
| 2025-02-24 | -99.22 | $100.07 | 1.1M |
| 2025-02-21 | -97.85 | $103.63 | 930800 |
| 2025-02-20 | -92.57 | $110.59 | 629500 |
| 2025-02-19 | -81.25 | $114.11 | 540600 |
| 2025-02-18 | -79.03 | $114.76 | 466300 |
| 2025-02-14 | -84.49 | $113.16 | 269144 |
| 2025-02-13 | -85.52 | $112.86 | 587911 |
| 2025-02-12 | -96.69 | $109.59 | 470622 |
| 2025-02-11 | -85.86 | $112.76 | 475609 |
| 2025-02-10 | -84.12 | $113.27 | 542700 |
| 2025-02-07 | -85.83 | $112.77 | 708700 |
| 2025-02-06 | -81.45 | $114.05 | 826600 |
| 2025-02-05 | -78.55 | $114.90 | 893941 |
| 2025-02-04 | -92.11 | $110.93 | 845865 |
| 2025-02-03 | -77.90 | $115.09 | 859207 |
| 2025-01-31 | -73.50 | $116.38 | 913226 |
| 2025-01-30 | -72.75 | $116.60 | 1.0M |
| 2025-01-29 | -93.92 | $110.40 | 874918 |
| 2025-01-28 | -89.79 | $111.77 | 1.4M |
| 2025-01-27 | -93.06 | $112.70 | 1.8M |
| 2025-01-24 | -24.17 | $132.71 | 528204 |
| 2025-01-23 | -14.63 | $134.76 | 608714 |
| 2025-01-22 | -4.42 | $136.95 | 622551 |
| 2025-01-21 | -12.47 | $132.15 | 459700 |
| 2025-01-17 | -20.10 | $130.18 | 1.1M |
| 2025-01-16 | -12.26 | $131.53 | 502200 |
| 2025-01-15 | -28.65 | $129.95 | 630200 |
| 2025-01-14 | -38.36 | $128.11 | 494123 |
| 2025-01-13 | -63.22 | $123.40 | 599230 |
| 2025-01-10 | -70.24 | $122.07 | 522900 |
| 2025-01-08 | -80.16 | $120.19 | 470600 |
| 2025-01-07 | -81.62 | $120.44 | 525300 |
| 2025-01-06 | -74.01 | $122.32 | 750000 |
| 2025-01-03 | -84.20 | $120.01 | 471500 |
| 2025-01-02 | -93.34 | $117.94 | 344312 |
| 2024-12-31 | -97.50 | $117.68 | 409100 |
| 2024-12-30 | -88.52 | $119.65 | 365800 |
| 2024-12-27 | -91.84 | $121.42 | 240500 |
| 2024-12-26 | -96.43 | $122.68 | 340100 |
| 2024-12-24 | -92.44 | $123.44 | 246147 |
| 2024-12-23 | -96.15 | $123.21 | 335649 |
| 2024-12-20 | -91.49 | $124.13 | 1.0M |
| 2024-12-19 | -93.01 | $123.83 | 456298 |
| 2024-12-18 | -99.39 | $122.57 | 605000 |
| 2024-12-17 | -88.55 | $128.67 | 445470 |
| 2024-12-16 | -49.35 | $134.66 | 388615 |
| 2024-12-13 | -71.20 | $131.32 | 358100 |
| 2024-12-12 | -71.53 | $131.27 | 134100 |
| 2024-12-11 | -64.40 | $132.36 | 390900 |
| 2024-12-10 | -85.27 | $129.17 | 416100 |
| 2024-12-09 | -97.91 | $129.06 | 483942 |
| 2024-12-06 | -32.37 | $137.25 | 483105 |
| 2024-12-05 | -32.63 | $135.76 | 416062 |
| 2024-12-04 | -28.81 | $136.00 | 423990 |
| 2024-12-03 | -34.23 | $133.16 | 342600 |
| 2024-12-02 | -36.96 | $132.29 | 336232 |
| 2024-11-29 | -24.25 | $136.34 | 170046 |
| 2024-11-27 | -25.23 | $136.03 | 523405 |
| 2024-11-26 | -11.36 | $140.45 | 445108 |
| 2024-11-25 | -20.33 | $137.59 | 604609 |
| 2024-11-22 | -20.87 | $137.42 | 564509 |
| 2024-11-21 | -23.99 | $135.56 | 463614 |
| 2024-11-20 | -31.37 | $132.05 | 449400 |
| 2024-11-19 | -33.52 | $131.16 | 595700 |
| 2024-11-18 | -33.05 | $131.34 | 574300 |
| 2024-11-15 | -27.54 | $133.46 | 530200 |
| 2024-11-14 | -28.27 | $133.18 | 475027 |
| 2024-11-13 | -24.51 | $134.63 | 426300 |
| 2024-11-12 | -16.46 | $137.73 | 535403 |
| 2024-11-11 | -8.62 | $140.75 | 647100 |
| 2024-11-08 | -4.08 | $138.24 | 700606 |
| 2024-11-07 | -22.22 | $119.10 | 612743 |
| 2024-11-06 | -15.61 | $120.25 | 592066 |
| 2024-11-05 | -57.12 | $113.02 | 579263 |
| 2024-11-04 | -60.33 | $112.46 | 258765 |
| 2024-11-01 | -54.54 | $113.47 | 420138 |
| 2024-10-31 | -50.23 | $114.22 | 207001 |
| 2024-10-30 | -45.12 | $115.11 | 311428 |
| 2024-10-29 | -21.45 | $119.21 | 592701 |
| 2024-10-28 | -9.36 | $121.33 | 750500 |
| 2024-10-25 | -31.71 | $111.19 | 480500 |
| 2024-10-24 | -90.26 | $106.26 | 208746 |
| 2024-10-23 | -82.78 | $106.89 | 210657 |
| 2024-10-22 | -79.93 | $107.13 | 215917 |
| 2024-10-21 | -48.10 | $109.81 | 282500 |
| 2024-10-18 | -44.05 | $109.34 | 524547 |
| 2024-10-17 | -21.57 | $111.11 | 368953 |
| 2024-10-16 | -20.04 | $110.86 | 671700 |
| 2024-10-15 | -15.42 | $110.99 | 264800 |
| 2024-10-14 | -9.81 | $112.03 | 264100 |
| 2024-10-11 | -2.38 | $112.45 | 347588 |
| 2024-10-10 | -11.21 | $108.59 | 281121 |
| 2024-10-09 | -5.38 | $109.48 | 159619 |
| 2024-10-08 | -3.59 | $109.15 | 231800 |
| 2024-10-07 | -7.05 | $107.83 | 321300 |
| 2024-10-04 | -7.57 | $107.71 | 211100 |
| 2024-10-03 | -9.82 | $107.19 | 321811 |
| 2024-10-02 | -9.26 | $107.32 | 217400 |
| 2024-10-01 | -12.38 | $106.60 | 402202 |
| 2024-09-30 | -7.01 | $107.84 | 512700 |
| 2024-09-27 | -8.71 | $107.09 | 231844 |
| 2024-09-26 | -9.02 | $107.02 | 374500 |
| 2024-09-25 | -7.79 | $107.30 | 257832 |
| 2024-09-24 | -7.39 | $107.39 | 612746 |
| 2024-09-23 | -0.92 | $107.82 | 521680 |
| 2024-09-20 | -3.70 | $104.05 | 1.4M |
| 2024-09-19 | -1.83 | $102.45 | 559800 |
| 2024-09-18 | -18.11 | $96.93 | 261349 |
| 2024-09-17 | -15.19 | $96.18 | 323200 |
| 2024-09-16 | -4.39 | $96.16 | 291149 |
| 2024-09-13 | -23.82 | $94.12 | 207301 |
| 2024-09-12 | -30.20 | $93.47 | 213400 |
| 2024-09-11 | -47.16 | $91.74 | 312700 |
| 2024-09-10 | -84.16 | $88.26 | 330600 |
| 2024-09-09 | -78.97 | $88.59 | 215839 |
| 2024-09-06 | -79.08 | $87.40 | 379200 |
| 2024-09-05 | -78.31 | $87.49 | 254700 |
| 2024-09-04 | -65.95 | $88.92 | 282600 |
| 2024-09-03 | -62.75 | $89.29 | 376600 |
| 2024-08-30 | -2.28 | $95.51 | 274708 |
| 2024-08-29 | -13.43 | $93.70 | 316800 |
| 2024-08-28 | -19.16 | $92.77 | 234300 |
| 2024-08-27 | -16.57 | $93.19 | 274000 |
| 2024-08-26 | -12.51 | $93.85 | 279700 |
| 2024-08-23 | -8.19 | $94.55 | 357200 |
| 2024-08-22 | -0.67 | $93.00 | 349600 |
| 2024-08-21 | -7.03 | $91.95 | 281342 |
| 2024-08-20 | -25.09 | $89.56 | 271513 |
| 2024-08-19 | -14.74 | $90.93 | 337800 |
| 2024-08-16 | -31.67 | $88.69 | 208434 |
| 2024-08-15 | -26.53 | $89.37 | 304037 |
| 2024-08-14 | -37.11 | $87.97 | 317045 |
| 2024-08-13 | -45.55 | $87.55 | 313833 |
| 2024-08-12 | -48.47 | $87.39 | 346400 |
| 2024-08-09 | -53.26 | $86.67 | 533305 |
| 2024-08-08 | -57.26 | $86.07 | 471300 |
| 2024-08-07 | -58.26 | $85.92 | 484200 |
| 2024-08-06 | -55.93 | $86.27 | 493800 |
| 2024-08-05 | -61.25 | $85.47 | 728618 |
| 2024-08-02 | -78.05 | $85.78 | 1.0M |
| 2024-08-01 | -68.13 | $86.91 | 1.0M |
| 2024-07-31 | -53.91 | $88.53 | 520145 |
| 2024-07-30 | -70.01 | $86.57 | 583041 |
| 2024-07-29 | -62.32 | $87.46 | 339210 |
| 2024-07-26 | -61.19 | $87.59 | 365300 |
| 2024-07-25 | -80.03 | $85.41 | 592221 |
| 2024-07-24 | -85.48 | $84.78 | 490400 |
| 2024-07-23 | -30.82 | $90.05 | 407538 |
| 2024-07-22 | -35.39 | $89.05 | 296029 |
| 2024-07-19 | -44.53 | $86.94 | 563900 |
| 2024-07-18 | -42.17 | $87.35 | 667702 |
| 2024-07-17 | -37.38 | $88.18 | 831844 |
| 2024-07-16 | -0.26 | $94.62 | 458428 |
| 2024-07-15 | -4.41 | $91.11 | 389728 |
| 2024-07-12 | -4.13 | $90.03 | 449710 |
| 2024-07-11 | -2.47 | $88.57 | 457701 |
| 2024-07-10 | -18.94 | $85.34 | 439233 |
| 2024-07-09 | -25.66 | $83.98 | 562100 |
| 2024-07-08 | -14.76 | $85.99 | 458520 |
| 2024-07-05 | -9.06 | $87.04 | 517225 |
| 2024-07-03 | -14.27 | $86.08 | 440035 |
| 2024-07-02 | -15.79 | $85.80 | 701035 |
| 2024-07-01 | -27.84 | $83.58 | 1.2M |
| 2024-06-28 | -7.98 | $87.24 | 8.4M |
| 2024-06-27 | -4.04 | $86.66 | 817400 |
| 2024-06-26 | -3.82 | $84.90 | 1.3M |
| 2024-06-25 | -0.76 | $84.74 | 924202 |
| 2024-06-24 | -31.28 | $79.99 | 761900 |
| 2024-06-21 | -36.31 | $79.28 | 1.5M |
| 2024-06-20 | -29.44 | $80.25 | 1.4M |
| 2024-06-18 | -5.74 | $80.62 | 867900 |
| 2024-06-17 | -7.12 | $79.41 | 816500 |
| 2024-06-14 | -31.98 | $75.96 | 868059 |
| 2024-06-13 | -38.80 | $75.39 | 687628 |
| 2024-06-12 | -53.89 | $74.13 | 650141 |
| 2024-06-11 | -70.66 | $72.73 | 589728 |
| 2024-06-10 | -74.49 | $72.41 | 725119 |
| 2024-06-07 | -89.25 | $71.99 | 533613 |
| 2024-06-06 | -84.41 | $72.35 | 660000 |
| 2024-06-05 | -69.35 | $73.47 | 815818 |
| 2024-06-04 | -89.11 | $72.00 | 844400 |
| 2024-06-03 | -88.84 | $73.98 | 726438 |
| 2024-05-31 | -88.97 | $75.05 | 914135 |
| 2024-05-30 | -95.85 | $74.93 | 817500 |
| 2024-05-29 | -96.33 | $74.87 | 447424 |
| 2024-05-28 | -83.26 | $77.68 | 587500 |
| 2024-05-24 | -81.22 | $78.26 | 671109 |
| 2024-05-23 | -90.21 | $76.26 | 469418 |
| 2024-05-22 | -90.79 | $76.13 | 366500 |
| 2024-05-21 | -87.83 | $76.79 | 635004 |
| 2024-05-20 | -95.96 | $74.98 | 423902 |
| 2024-05-17 | -96.41 | $74.88 | 648100 |
| 2024-05-16 | -96.50 | $74.86 | 687100 |
| 2024-05-15 | -92.18 | $75.82 | 1.0M |
| 2024-05-14 | -94.07 | $75.40 | 618600 |
| 2024-05-13 | -93.67 | $75.49 | 660000 |
| 2024-05-10 | -85.58 | $77.29 | 631507 |
| 2024-05-09 | -83.51 | $77.75 | 634510 |
| 2024-05-08 | -86.93 | $76.99 | 884145 |
| 2024-05-07 | -80.32 | $78.46 | 13.6M |
| 2024-05-06 | -90.48 | $76.20 | 3.3M |
| 2024-05-03 | -91.20 | $78.40 | 2.0M |
| 2024-05-02 | -45.15 | $90.89 | 1.0M |
| 2024-05-01 | -15.49 | $94.47 | 594400 |
| 2024-04-30 | -18.64 | $94.09 | 945300 |
| 2024-04-29 | -20.63 | $93.85 | 819068 |
| 2024-04-26 | -23.81 | $91.15 | 367849 |
| 2024-04-25 | -37.65 | $89.90 | 396400 |
| 2024-04-24 | -40.20 | $89.67 | 512126 |
| 2024-04-23 | -52.49 | $88.56 | 452600 |
| 2024-04-22 | -72.76 | $86.73 | 344804 |
| 2024-04-19 | -87.38 | $85.41 | 486600 |
| 2024-04-18 | -90.36 | $85.24 | 395700 |
| 2024-04-17 | -77.61 | $86.30 | 476942 |
| 2024-04-16 | -49.03 | $88.02 | 383600 |
| 2024-04-15 | -53.66 | $87.14 | 470500 |
| 2024-04-12 | -43.08 | $88.01 | 429300 |
| 2024-04-11 | -42.59 | $87.61 | 334700 |
| 2024-04-10 | -40.72 | $87.86 | 588509 |
| 2024-04-09 | -26.61 | $89.58 | 870513 |
| 2024-04-08 | -2.88 | $92.88 | 690140 |
| 2024-04-05 | -0.62 | $89.92 | 472019 |
| 2024-04-04 | -29.94 | $85.66 | 222960 |
| 2024-04-03 | -23.49 | $86.30 | 246323 |
| 2024-04-02 | -33.87 | $85.27 | 402800 |
| 2024-04-01 | -6.55 | $87.98 | 366405 |
| 2024-03-28 | -5.34 | $88.10 | 364900 |
| 2024-03-27 | -20.95 | $86.67 | 254100 |
| 2024-03-26 | -21.95 | $86.57 | 238016 |
| 2024-03-25 | -32.47 | $85.51 | 165705 |
| 2024-03-22 | -23.14 | $86.45 | 274500 |
| 2024-03-21 | -4.27 | $88.35 | 291678 |
| 2024-03-20 | -34.26 | $85.33 | 281900 |
| 2024-03-19 | -35.75 | $85.18 | 363700 |
| 2024-03-18 | -58.49 | $82.89 | 514100 |
| 2024-03-15 | -62.86 | $82.45 | 954344 |
| 2024-03-14 | -74.28 | $81.30 | 406537 |
| 2024-03-13 | -80.24 | $80.70 | 517000 |
| 2024-03-12 | -82.07 | $79.99 | 339009 |
| 2024-03-11 | -84.50 | $79.73 | 437828 |
| 2024-03-08 | -65.64 | $81.75 | 426305 |
| 2024-03-07 | -59.33 | $81.12 | 318710 |
| 2024-03-06 | -47.15 | $81.00 | 516600 |
| 2024-03-05 | -44.56 | $80.92 | 791404 |
| 2024-03-04 | -34.45 | $82.50 | 561409 |
| 2024-03-01 | -30.28 | $83.26 | 879824 |
| 2024-02-29 | -26.33 | $83.98 | 957846 |
| 2024-02-28 | -3.73 | $86.90 | 549501 |
| 2024-02-27 | -4.16 | $85.82 | 332500 |
| 2024-02-26 | -1.20 | $85.25 | 346200 |
| 2024-02-23 | -7.17 | $84.05 | 226631 |
| 2024-02-22 | -16.12 | $82.65 | 236003 |
| 2024-02-21 | -20.86 | $81.91 | 396300 |
| 2024-02-20 | -21.88 | $81.75 | 566900 |
| 2024-02-16 | -5.57 | $84.30 | 440524 |
| 2024-02-15 | -3.65 | $84.60 | 480744 |
| 2024-02-14 | -9.58 | $81.71 | 295300 |
| 2024-02-13 | -22.16 | $79.76 | 529700 |
| 2024-02-12 | -5.47 | $82.20 | 489500 |
| 2024-02-09 | -0.53 | $81.40 | 607800 |
| 2024-02-08 | -8.78 | $78.67 | 793373 |
| 2024-02-07 | -3.20 | $75.33 | 357800 |
| 2024-02-06 | -32.29 | $72.07 | 230706 |
| 2024-02-05 | -36.70 | $71.83 | 271300 |
| 2024-02-02 | -11.47 | $73.32 | 467227 |
| 2024-02-01 | -33.33 | $72.26 | 291740 |
| 2024-01-31 | -69.42 | $70.16 | 488300 |
| 2024-01-30 | -7.39 | $73.77 | 400233 |
| 2024-01-29 | -60.51 | $71.01 | 470800 |
| 2024-01-26 | -76.58 | $69.94 | 274928 |
| 2024-01-25 | -72.89 | $70.24 | 295530 |
| 2024-01-24 | -79.15 | $69.81 | 302600 |
| 2024-01-23 | -66.18 | $70.70 | 280501 |
| 2024-01-22 | -45.77 | $72.10 | 484300 |
| 2024-01-19 | -71.72 | $70.32 | 406000 |
| 2024-01-18 | -71.28 | $70.35 | 385449 |
| 2024-01-17 | -76.38 | $70.00 | 277523 |
| 2024-01-16 | -89.95 | $69.96 | 275240 |
| 2024-01-12 | -60.97 | $70.82 | 186640 |
| 2024-01-11 | -36.51 | $71.33 | 361435 |
| 2024-01-10 | -31.65 | $71.85 | 240000 |
| 2024-01-09 | -23.90 | $72.68 | 347300 |
| 2024-01-08 | -14.19 | $73.70 | 234500 |
| 2024-01-05 | -22.57 | $72.45 | 349631 |
| 2024-01-04 | -12.14 | $73.74 | 394696 |
| 2024-01-03 | -17.23 | $73.11 | 456001 |
| 2024-01-02 | -10.13 | $73.90 | 375700 |
| 2023-12-29 | -9.68 | $73.87 | 213823 |
| 2023-12-28 | -7.14 | $74.23 | 162538 |
| 2023-12-27 | -7.28 | $74.21 | 215190 |
| 2023-12-26 | -4.11 | $74.15 | 203115 |
| 2023-12-22 | -1.99 | $73.41 | 318600 |
| 2023-12-21 | -9.96 | $72.39 | 324838 |
| 2023-12-20 | -14.82 | $71.78 | 524919 |
| 2023-12-19 | -1.31 | $72.36 | 611400 |
| 2023-12-18 | -12.83 | $70.74 | 593945 |
| 2023-12-15 | -9.49 | $71.11 | 1.1M |
| 2023-12-14 | -4.16 | $71.23 | 885161 |
| 2023-12-13 | -2.79 | $67.37 | 508300 |
| 2023-12-12 | -0.96 | $66.92 | 467751 |
| 2023-12-11 | -2.25 | $66.24 | 230033 |
| 2023-12-08 | -12.10 | $65.34 | 298900 |
| 2023-12-07 | -0.86 | $65.23 | 352720 |
| 2023-12-06 | -16.79 | $63.94 | 408500 |
| 2023-12-05 | -23.33 | $63.41 | 573400 |
| 2023-12-04 | -9.77 | $64.46 | 370600 |
| 2023-12-01 | -32.21 | $62.53 | 454800 |
| 2023-11-30 | -29.57 | $62.60 | 386309 |
| 2023-11-29 | -30.67 | $62.04 | 212546 |
| 2023-11-28 | -30.51 | $61.91 | 316845 |
| 2023-11-27 | -14.41 | $63.62 | 256100 |
| 2023-11-24 | -11.98 | $63.83 | 89300 |
| 2023-11-22 | -14.34 | $63.54 | 304900 |
| 2023-11-21 | -13.78 | $63.50 | 288912 |
| 2023-11-20 | -15.93 | $63.22 | 225424 |
| 2023-11-17 | -19.30 | $62.78 | 347509 |
| 2023-11-16 | -21.52 | $62.49 | 180300 |
| 2023-11-15 | -11.79 | $63.76 | 468232 |
| 2023-11-14 | -2.23 | $64.06 | 573700 |
| 2023-11-13 | -30.09 | $59.00 | 348544 |
| 2023-11-10 | -33.09 | $58.71 | 404339 |
| 2023-11-09 | -46.12 | $57.45 | 386307 |
| 2023-11-08 | -34.44 | $58.58 | 422414 |
| 2023-11-07 | -31.95 | $58.82 | 770623 |
| 2023-11-06 | -25.24 | $57.69 | 469706 |
| 2023-11-03 | -22.77 | $57.87 | 264900 |
| 2023-11-02 | -37.17 | $56.82 | 368300 |
| 2023-11-01 | -41.29 | $56.52 | 354521 |
| 2023-10-31 | -69.27 | $54.48 | 274038 |
| 2023-10-30 | -69.55 | $54.46 | 312545 |
| 2023-10-27 | -79.42 | $53.74 | 343040 |
| 2023-10-26 | -78.33 | $53.82 | 615511 |
| 2023-10-25 | -84.91 | $53.34 | 575045 |
| 2023-10-24 | -87.17 | $53.21 | 299600 |
| 2023-10-23 | -82.62 | $53.54 | 399841 |
| 2023-10-20 | -87.72 | $53.17 | 472400 |
| 2023-10-19 | -99.11 | $52.85 | 606100 |
| 2023-10-18 | -94.27 | $53.72 | 624251 |
| 2023-10-17 | -69.87 | $57.32 | 392211 |
| 2023-10-16 | -66.10 | $57.63 | 204127 |
| 2023-10-13 | -83.96 | $56.16 | 257500 |
| 2023-10-12 | -68.65 | $57.42 | 209318 |
| 2023-10-11 | -48.72 | $59.06 | 289064 |
| 2023-10-10 | -58.53 | $58.51 | 354257 |
| 2023-10-09 | -71.85 | $57.72 | 198024 |
| 2023-10-06 | -78.84 | $57.28 | 284333 |
| 2023-10-05 | -90.18 | $56.01 | 241500 |
| 2023-10-04 | -88.25 | $56.24 | 223600 |
| 2023-10-03 | -96.17 | $55.45 | 192500 |
| 2023-10-02 | -85.49 | $57.03 | 372400 |
| 2023-09-29 | -86.90 | $56.87 | 252566 |
| 2023-09-28 | -81.35 | $57.50 | 333543 |
| 2023-09-27 | -86.90 | $56.87 | 370100 |
| 2023-09-26 | -98.68 | $55.53 | 439405 |
| 2023-09-25 | -94.52 | $57.09 | 340200 |
| 2023-09-22 | -95.89 | $56.95 | 353905 |
| 2023-09-21 | -99.90 | $56.68 | 542859 |
| 2023-09-20 | -76.91 | $61.22 | 303507 |
| 2023-09-19 | -62.25 | $61.77 | 432412 |
| 2023-09-18 | -73.50 | $60.87 | 431800 |
| 2023-09-15 | -73.38 | $60.88 | 1.4M |
| 2023-09-14 | -72.63 | $60.94 | 574311 |
| 2023-09-13 | -69.00 | $61.23 | 524200 |
| 2023-09-12 | -47.63 | $62.94 | 529149 |
| 2023-09-11 | -25.25 | $64.73 | 394105 |
| 2023-09-08 | -14.75 | $65.57 | 347922 |
| 2023-09-07 | -9.03 | $65.70 | 329031 |
| 2023-09-06 | -14.79 | $65.26 | 307427 |
| 2023-09-05 | -26.83 | $64.34 | 618016 |
| 2023-09-01 | -7.62 | $65.66 | 462241 |
| 2023-08-31 | -61.62 | $63.06 | 441846 |
| 2023-08-30 | -65.79 | $62.78 | 395347 |
| 2023-08-29 | -68.28 | $62.76 | 332715 |
| 2023-08-28 | -83.94 | $60.78 | 216400 |
| 2023-08-25 | -84.57 | $60.70 | 170613 |
| 2023-08-24 | -90.11 | $60.00 | 342010 |
| 2023-08-23 | -77.53 | $61.59 | 522782 |
| 2023-08-22 | -91.77 | $59.79 | 773400 |
| 2023-08-21 | -82.70 | $61.97 | 293337 |
| 2023-08-18 | -84.64 | $61.75 | 416329 |
| 2023-08-17 | -100.00 | $60.82 | 404139 |
| 2023-08-16 | -85.80 | $63.05 | 216000 |
| 2023-08-15 | -86.32 | $63.00 | 304350 |
| 2023-08-14 | -74.38 | $64.16 | 304200 |
| 2023-08-11 | -85.49 | $63.08 | 228706 |
| 2023-08-10 | -87.35 | $62.90 | 248550 |
| 2023-08-09 | -84.05 | $63.22 | 333300 |
| 2023-08-08 | -73.35 | $64.26 | 533915 |
| 2023-08-07 | -97.23 | $62.97 | 758557 |
| 2023-08-04 | -69.26 | $65.33 | 1.2M |
| 2023-08-03 | -21.30 | $69.42 | 1.0M |
| 2023-08-02 | -3.35 | $71.03 | 428782 |
| 2023-08-01 | -3.63 | $70.99 | 649500 |
| 2023-07-31 | -5.56 | $70.17 | 715898 |
| 2023-07-28 | -20.34 | $68.68 | 341100 |
| 2023-07-27 | -40.18 | $66.68 | 408019 |
| 2023-07-26 | -33.13 | $67.39 | 489226 |
| 2023-07-25 | -32.54 | $67.45 | 385500 |
| 2023-07-24 | -27.78 | $67.93 | 386876 |
| 2023-07-21 | -33.43 | $67.36 | 308850 |
| 2023-07-20 | -24.60 | $68.25 | 268108 |
| 2023-07-19 | -17.06 | $69.01 | 271050 |
| 2023-07-18 | -7.94 | $69.93 | 397979 |
| 2023-07-17 | -6.86 | $69.21 | 507971 |
| 2023-07-14 | -10.60 | $66.30 | 347149 |
| 2023-07-13 | -32.28 | $64.93 | 254771 |
| 2023-07-12 | -36.55 | $64.66 | 393163 |
| 2023-07-11 | -56.33 | $63.41 | 304200 |
| 2023-07-10 | -55.70 | $63.45 | 317614 |
| 2023-07-07 | -63.45 | $62.96 | 523270 |
| 2023-07-06 | -86.08 | $61.53 | 255394 |
| 2023-07-05 | -72.92 | $62.23 | 367201 |
| 2023-07-03 | -41.53 | $63.88 | 130358 |
| 2023-06-30 | -48.08 | $63.21 | 425789 |
| 2023-06-29 | -33.13 | $63.69 | 279989 |
| 2023-06-28 | -35.15 | $63.49 | 435503 |
| 2023-06-27 | -27.37 | $64.26 | 495600 |
| 2023-06-26 | -32.73 | $63.73 | 252914 |
| 2023-06-23 | -34.44 | $63.56 | 724350 |
| 2023-06-22 | -21.82 | $64.81 | 455250 |
| 2023-06-21 | -2.73 | $66.70 | 599905 |
| 2023-06-20 | -5.93 | $64.69 | 409350 |
| 2023-06-16 | -14.47 | $63.87 | 852752 |
| 2023-06-15 | -30.82 | $62.57 | 349835 |
| 2023-06-14 | -24.53 | $63.07 | 453166 |
| 2023-06-13 | -6.94 | $64.44 | 1.0M |
| 2023-06-12 | -12.12 | $63.45 | 261150 |
| 2023-06-09 | -13.48 | $63.68 | 798170 |
| 2023-06-08 | -17.43 | $63.42 | 585000 |
| 2023-06-07 | -18.30 | $63.72 | 382034 |
| 2023-06-06 | -39.07 | $62.03 | 389850 |
| 2023-06-05 | -69.80 | $60.77 | 480724 |
| 2023-06-02 | -68.11 | $61.05 | 365100 |
| 2023-06-01 | -88.94 | $58.45 | 686100 |
| 2023-05-31 | -96.57 | $57.74 | 614100 |
| 2023-05-30 | -94.49 | $58.91 | 873061 |
| 2023-05-26 | -83.66 | $60.13 | 292412 |
| 2023-05-25 | -85.35 | $59.94 | 267600 |
| 2023-05-24 | -96.27 | $58.71 | 334943 |
| 2023-05-23 | -97.56 | $59.94 | 318600 |
| 2023-05-22 | -97.14 | $60.38 | 551755 |
| 2023-05-19 | -91.10 | $60.95 | 404850 |
| 2023-05-18 | -90.57 | $61.00 | 960352 |
| 2023-05-17 | -95.96 | $60.99 | 382336 |
| 2023-05-16 | -96.64 | $60.93 | 431850 |
| 2023-05-15 | -91.89 | $62.98 | 422119 |
| 2023-05-12 | -89.79 | $63.13 | 451050 |
| 2023-05-11 | -79.58 | $63.86 | 301271 |
| 2023-05-10 | -66.99 | $64.76 | 260400 |
| 2023-05-09 | -71.33 | $64.45 | 396000 |
| 2023-05-08 | -68.81 | $64.63 | 677550 |
| 2023-05-05 | -7.89 | $68.84 | 783750 |
| 2023-05-04 | -45.26 | $64.19 | 446581 |
| 2023-05-03 | -32.63 | $65.03 | 476177 |
| 2023-05-02 | -26.62 | $65.43 | 407570 |
| 2023-05-01 | -29.17 | $65.26 | 493433 |
| 2023-04-28 | -28.12 | $65.33 | 483644 |
| 2023-04-27 | -15.79 | $66.15 | 987000 |
| 2023-04-26 | -69.02 | $62.61 | 661210 |
| 2023-04-25 | -31.73 | $65.09 | 325650 |
| 2023-04-24 | -21.80 | $65.75 | 424500 |
| 2023-04-21 | -4.31 | $66.31 | 317850 |
| 2023-04-20 | -6.19 | $66.17 | 603913 |
| 2023-04-19 | -2.50 | $65.43 | 388376 |
| 2023-04-18 | -11.89 | $64.83 | 598050 |
| 2023-04-17 | -25.04 | $63.99 | 304500 |
| 2023-04-14 | -30.28 | $63.64 | 442687 |
| 2023-04-13 | -3.60 | $64.75 | 503866 |
| 2023-04-12 | -7.10 | $64.33 | 320700 |
| 2023-04-11 | -24.29 | $63.12 | 463500 |
| 2023-04-10 | -28.27 | $62.84 | 647569 |
| 2023-04-06 | -42.61 | $61.83 | 391513 |
| 2023-04-05 | -42.05 | $61.87 | 641167 |
| 2023-04-04 | -31.53 | $62.61 | 691950 |
| 2023-04-03 | -2.27 | $64.67 | 722250 |
| 2023-03-31 | -2.49 | $64.46 | 505964 |
| 2023-03-30 | -14.51 | $63.27 | 367950 |
| 2023-03-29 | -15.76 | $63.19 | 419850 |
| 2023-03-28 | -6.43 | $63.32 | 558000 |
| 2023-03-27 | -17.46 | $61.87 | 357775 |
| 2023-03-24 | -22.89 | $60.83 | 561028 |
| 2023-03-23 | -13.73 | $61.57 | 501150 |
| 2023-03-22 | -18.44 | $60.93 | 531812 |
| 2023-03-21 | -16.22 | $61.11 | 566261 |
| 2023-03-20 | -27.11 | $59.86 | 451058 |
| 2023-03-17 | -29.82 | $59.55 | 918000 |
| 2023-03-16 | -15.61 | $61.18 | 452876 |
| 2023-03-15 | -35.75 | $58.87 | 839850 |
| 2023-03-14 | -21.92 | $60.41 | 844650 |
| 2023-03-13 | -33.64 | $58.62 | 520950 |
| 2023-03-10 | -20.38 | $60.32 | 346682 |
| 2023-03-09 | -11.69 | $61.45 | 277200 |
| 2023-03-08 | -12.08 | $61.40 | 360300 |
| 2023-03-07 | -10.92 | $61.55 | 598699 |
| 2023-03-06 | -7.23 | $62.03 | 635771 |
| 2023-03-03 | -2.47 | $62.61 | 385945 |
| 2023-03-02 | -15.59 | $60.91 | 975892 |
| 2023-03-01 | -19.68 | $60.38 | 566400 |
| 2023-02-28 | -16.84 | $60.64 | 2.0M |
| 2023-02-27 | -16.18 | $54.33 | 653989 |
| 2023-02-24 | -2.50 | $54.31 | 367500 |
| 2023-02-23 | -15.51 | $53.58 | 410100 |
| 2023-02-22 | -43.32 | $52.02 | 481650 |
| 2023-02-21 | -47.74 | $51.71 | 461100 |
| 2023-02-17 | -18.39 | $53.33 | 404550 |
| 2023-02-16 | -32.84 | $52.45 | 230850 |
| 2023-02-15 | -29.72 | $52.64 | 250650 |
| 2023-02-14 | -37.44 | $52.17 | 301715 |
| 2023-02-13 | -42.36 | $51.87 | 208231 |
| 2023-02-10 | -70.61 | $50.15 | 325852 |
| 2023-02-09 | -49.74 | $50.68 | 292950 |
| 2023-02-08 | -40.63 | $51.37 | 150608 |
| 2023-02-07 | -36.41 | $51.69 | 247420 |
| 2023-02-06 | -18.60 | $53.04 | 189151 |
| 2023-02-03 | -1.41 | $53.85 | 246751 |
| 2023-02-02 | 0.00 | $53.29 | 232050 |
| 2023-02-01 | -14.60 | $51.84 | 338171 |
| 2023-01-31 | -31.10 | $50.88 | 372300 |
| 2023-01-30 | -63.75 | $48.98 | 273600 |
| 2023-01-27 | -51.89 | $49.67 | 317250 |
| 2023-01-26 | -58.76 | $49.27 | 168503 |
| 2023-01-25 | -54.64 | $49.51 | 130573 |
| 2023-01-24 | -48.45 | $49.87 | 180000 |
| 2023-01-23 | -57.22 | $49.36 | 356100 |
| 2023-01-20 | -65.98 | $48.85 | 227250 |
| 2023-01-19 | -67.87 | $48.74 | 263014 |
| 2023-01-18 | -42.61 | $50.21 | 272863 |
| 2023-01-17 | -22.16 | $51.40 | 158850 |
| 2023-01-13 | -9.52 | $51.91 | 161749 |
| 2023-01-12 | -39.41 | $51.16 | 273364 |
| 2023-01-11 | -55.78 | $50.65 | 155419 |
| 2023-01-10 | -58.64 | $50.41 | 277650 |
| 2023-01-09 | -68.18 | $49.61 | 277421 |
| 2023-01-06 | -69.96 | $49.46 | 310500 |
| 2023-01-05 | -99.28 | $47.00 | 252502 |
| 2023-01-04 | -90.31 | $47.78 | 455141 |
| 2023-01-03 | -90.67 | $49.89 | 237755 |
| 2022-12-30 | -85.91 | $50.21 | 153750 |
| 2022-12-29 | -68.79 | $51.23 | 283050 |
| 2022-12-28 | -82.72 | $50.40 | 130950 |
| 2022-12-27 | -68.12 | $51.27 | 204150 |
| 2022-12-23 | -85.46 | $50.57 | 219450 |
| 2022-12-22 | -76.30 | $51.08 | 426300 |
| 2022-12-21 | -70.56 | $51.40 | 237007 |
| 2022-12-20 | -90.84 | $50.27 | 184204 |
| 2022-12-19 | -83.30 | $50.69 | 351220 |
| 2022-12-16 | -79.71 | $50.89 | 1.3M |
| 2022-12-15 | -56.55 | $52.18 | 208950 |
| 2022-12-14 | -38.60 | $53.18 | 265650 |
| 2022-12-13 | -40.04 | $53.10 | 328950 |
| 2022-12-12 | -24.94 | $53.04 | 186300 |
| 2022-12-09 | -10.53 | $53.67 | 242550 |
| 2022-12-08 | -19.45 | $53.28 | 252316 |
| 2022-12-07 | -36.20 | $52.11 | 260915 |
| 2022-12-06 | -39.22 | $51.62 | 201202 |
| 2022-12-05 | -16.29 | $52.41 | 190099 |
| 2022-12-02 | -4.45 | $53.63 | 324750 |
| 2022-12-01 | -13.54 | $52.41 | 254602 |
| 2022-11-30 | -10.16 | $52.84 | 399785 |
| 2022-11-29 | -22.68 | $51.25 | 464257 |
| 2022-11-28 | -30.00 | $50.32 | 252900 |
| 2022-11-25 | -13.86 | $52.37 | 64050 |
| 2022-11-23 | -13.24 | $52.43 | 212437 |
| 2022-11-22 | -8.23 | $53.03 | 225300 |
| 2022-11-21 | -5.72 | $53.28 | 144488 |
| 2022-11-18 | -9.84 | $52.51 | 277550 |
| 2022-11-17 | -6.36 | $52.97 | 207500 |
| 2022-11-16 | -3.40 | $53.51 | 379120 |
| 2022-11-15 | -3.51 | $53.49 | 375750 |
| 2022-11-14 | -10.08 | $51.87 | 346541 |
| 2022-11-11 | -9.29 | $52.01 | 375300 |
| 2022-11-10 | -7.43 | $52.34 | 530850 |
| 2022-11-09 | -20.94 | $49.69 | 543911 |
| 2022-11-08 | -20.20 | $49.83 | 1.0M |
| 2022-11-07 | -8.63 | $43.70 | 161732 |
| 2022-11-04 | -4.78 | $43.87 | 159450 |
| 2022-11-03 | -14.64 | $42.92 | 131850 |
| 2022-11-02 | -22.01 | $42.21 | 167755 |
| 2022-11-01 | -5.27 | $43.33 | 149131 |
| 2022-10-31 | -9.00 | $42.99 | 222900 |
| 2022-10-28 | -4.17 | $43.43 | 175555 |
| 2022-10-27 | -8.43 | $42.09 | 158555 |
| 2022-10-26 | -15.28 | $40.91 | 178706 |
| 2022-10-25 | -3.16 | $41.14 | 234214 |
| 2022-10-24 | -3.87 | $39.17 | 289800 |
| 2022-10-21 | -20.68 | $37.50 | 270931 |
| 2022-10-20 | -57.79 | $36.19 | 262081 |
| 2022-10-19 | -18.98 | $37.56 | 271103 |
| 2022-10-18 | -36.24 | $37.55 | 246457 |
| 2022-10-17 | -46.98 | $37.07 | 217240 |
| 2022-10-14 | -67.56 | $36.15 | 130200 |
| 2022-10-13 | -53.24 | $36.79 | 179400 |
| 2022-10-12 | -84.79 | $35.82 | 202800 |
| 2022-10-11 | -64.59 | $36.63 | 289950 |
| 2022-10-10 | -83.54 | $35.87 | 174150 |
| 2022-10-07 | -95.00 | $35.43 | 191251 |
| 2022-10-06 | -64.65 | $36.83 | 135900 |
| 2022-10-05 | -47.44 | $37.57 | 208650 |
| 2022-10-04 | -48.37 | $37.53 | 266400 |
| 2022-10-03 | -63.72 | $36.87 | 211555 |
| 2022-09-30 | -85.81 | $35.92 | 217529 |
| 2022-09-29 | -78.60 | $36.23 | 245735 |
| 2022-09-28 | -57.67 | $37.13 | 273750 |
| 2022-09-27 | -73.72 | $36.44 | 246000 |
| 2022-09-26 | -72.79 | $36.48 | 258764 |
| 2022-09-23 | -85.98 | $36.05 | 250508 |
| 2022-09-22 | -97.37 | $36.35 | 185584 |
| 2022-09-21 | -64.11 | $37.95 | 185850 |
| 2022-09-20 | -54.40 | $38.38 | 107700 |
| 2022-09-19 | -42.89 | $38.89 | 178050 |
| 2022-09-16 | -69.58 | $38.03 | 388050 |
| 2022-09-15 | -60.34 | $38.66 | 209743 |
| 2022-09-14 | -69.48 | $38.13 | 280800 |
| 2022-09-13 | -70.28 | $38.17 | 167850 |
| 2022-09-12 | -48.28 | $39.51 | 296400 |
| 2022-09-09 | -67.00 | $38.37 | 209407 |
| 2022-09-08 | -71.76 | $38.08 | 157222 |
| 2022-09-07 | -65.35 | $38.47 | 363515 |
| 2022-09-06 | -94.13 | $36.75 | 246150 |
| 2022-09-02 | -95.78 | $38.01 | 138817 |
| 2022-09-01 | -83.88 | $38.63 | 173761 |
| 2022-08-31 | -94.55 | $38.32 | 149104 |
| 2022-08-30 | -93.02 | $38.60 | 161400 |
| 2022-08-29 | -88.58 | $39.12 | 157800 |
| 2022-08-26 | -83.79 | $39.33 | 175837 |
| 2022-08-25 | -53.42 | $40.66 | 167719 |
| 2022-08-24 | -69.81 | $39.67 | 90802 |
| 2022-08-23 | -66.10 | $39.47 | 129965 |
| 2022-08-22 | -51.50 | $39.90 | 142950 |
| 2022-08-19 | -34.88 | $40.90 | 121950 |
| 2022-08-18 | -18.11 | $41.91 | 100950 |
| 2022-08-17 | -16.46 | $41.95 | 129169 |
| 2022-08-16 | -11.76 | $42.19 | 163699 |
| 2022-08-15 | -8.66 | $42.24 | 252450 |
| 2022-08-12 | -21.07 | $41.15 | 300482 |
| 2022-08-11 | -26.20 | $40.70 | 296850 |
| 2022-08-10 | -22.21 | $41.05 | 357800 |
| 2022-08-09 | -35.42 | $39.89 | 525150 |
| 2022-08-08 | -11.66 | $41.19 | 229991 |
| 2022-08-05 | -9.72 | $41.09 | 153643 |
| 2022-08-04 | -2.50 | $41.64 | 295567 |
| 2022-08-03 | -7.20 | $41.05 | 167700 |
| 2022-08-02 | -24.18 | $39.80 | 130650 |
| 2022-08-01 | -9.51 | $40.88 | 274831 |
| 2022-07-29 | -3.44 | $40.11 | 168900 |
| 2022-07-28 | -1.73 | $39.34 | 135300 |
| 2022-07-27 | -7.76 | $38.38 | 133376 |
| 2022-07-26 | -18.66 | $37.75 | 142800 |
| 2022-07-25 | -21.43 | $37.63 | 191923 |
| 2022-07-22 | -15.90 | $37.87 | 138300 |
| 2022-07-21 | 0.00 | $38.42 | 208213 |
| 2022-07-20 | -20.47 | $37.04 | 194700 |
| 2022-07-19 | -35.51 | $36.21 | 174310 |
| 2022-07-18 | -60.69 | $34.82 | 207055 |
| 2022-07-15 | -39.49 | $35.99 | 235547 |
| 2022-07-14 | -50.72 | $35.37 | 183206 |
| 2022-07-13 | -42.03 | $35.85 | 156300 |
| 2022-07-12 | -25.72 | $36.75 | 267470 |
| 2022-07-11 | -34.24 | $36.28 | 262050 |
| 2022-07-08 | -30.62 | $36.48 | 184650 |
| 2022-07-07 | -17.75 | $37.19 | 224700 |
| 2022-07-06 | -15.94 | $37.29 | 282521 |
| 2022-07-05 | -0.95 | $37.85 | 359447 |
| 2022-07-01 | -8.85 | $37.18 | 360300 |
| 2022-06-30 | -22.33 | $36.51 | 340200 |
| 2022-06-29 | -51.71 | $35.05 | 140200 |
| 2022-06-28 | -55.33 | $34.87 | 186665 |
| 2022-06-27 | -34.61 | $35.90 | 189600 |
| 2022-06-24 | -43.06 | $35.48 | 344374 |
| 2022-06-23 | -54.12 | $34.93 | 270450 |
| 2022-06-22 | -73.84 | $33.95 | 298502 |
| 2022-06-21 | -88.68 | $33.31 | 258464 |
| 2022-06-17 | -75.10 | $33.97 | 508350 |
| 2022-06-16 | -70.58 | $34.19 | 455250 |
| 2022-06-15 | -57.82 | $34.81 | 203250 |
| 2022-06-14 | -60.70 | $34.67 | 362850 |
| 2022-06-13 | -61.52 | $34.63 | 275550 |
| 2022-06-10 | -60.70 | $34.67 | 247200 |
| 2022-06-09 | -17.70 | $36.76 | 219212 |
| 2022-06-08 | -11.32 | $37.07 | 248117 |
| 2022-06-07 | -13.37 | $36.97 | 163650 |
| 2022-06-06 | -1.01 | $37.57 | 235690 |
| 2022-06-03 | -2.94 | $36.96 | 232267 |
| 2022-06-02 | -2.58 | $36.95 | 195817 |
| 2022-06-01 | -6.92 | $36.24 | 222512 |
| 2022-05-31 | -17.52 | $35.72 | 358201 |
| 2022-05-27 | -23.83 | $35.41 | 174929 |
| 2022-05-26 | -28.92 | $35.16 | 338250 |
| 2022-05-25 | -41.75 | $34.53 | 181864 |
| 2022-05-24 | -52.75 | $33.99 | 523570 |
| 2022-05-23 | -48.27 | $34.21 | 303300 |
| 2022-05-20 | -54.45 | $34.38 | 471600 |
| 2022-05-19 | -71.36 | $33.46 | 270150 |
| 2022-05-18 | -72.48 | $33.39 | 373673 |
| 2022-05-17 | -53.60 | $34.57 | 357491 |
| 2022-05-16 | -62.72 | $34.00 | 264461 |
| 2022-05-13 | -37.44 | $35.58 | 542567 |
| 2022-05-12 | -41.28 | $35.34 | 307526 |
| 2022-05-11 | -71.20 | $33.47 | 395870 |
| 2022-05-10 | -39.52 | $35.45 | 814950 |
| 2022-05-09 | -30.56 | $36.01 | 503945 |
| 2022-05-06 | -50.88 | $34.74 | 665100 |
| 2022-05-05 | -95.52 | $31.95 | 246607 |
| 2022-05-04 | -74.71 | $33.37 | 266250 |
| 2022-05-03 | -93.89 | $32.39 | 208800 |
| 2022-05-02 | -83.53 | $33.00 | 284700 |
| 2022-04-29 | -92.19 | $32.49 | 239729 |
| 2022-04-28 | -76.91 | $33.39 | 293287 |
| 2022-04-27 | -98.87 | $32.67 | 395257 |
| 2022-04-26 | -97.07 | $33.95 | 392129 |
| 2022-04-25 | -31.84 | $36.71 | 529800 |
| 2022-04-22 | -13.16 | $37.42 | 581306 |
| 2022-04-21 | -11.08 | $37.49 | 537150 |
| 2022-04-20 | -53.03 | $35.90 | 244508 |
| 2022-04-19 | -75.97 | $35.11 | 327900 |
| 2022-04-18 | -89.46 | $34.61 | 295950 |
| 2022-04-14 | -89.36 | $34.65 | 324900 |
| 2022-04-13 | -84.54 | $34.89 | 401100 |
| 2022-04-12 | -89.76 | $34.63 | 305435 |
| 2022-04-11 | -86.75 | $34.78 | 369000 |
| 2022-04-08 | -89.16 | $34.66 | 272700 |
| 2022-04-07 | -75.30 | $35.35 | 363750 |
| 2022-04-06 | -67.67 | $35.73 | 379800 |
| 2022-04-05 | -54.42 | $36.39 | 421800 |
| 2022-04-04 | -40.36 | $37.09 | 324450 |
| 2022-04-01 | -32.73 | $37.47 | 361675 |
| 2022-03-31 | -39.16 | $37.15 | 422550 |
| 2022-03-30 | -36.95 | $37.26 | 231931 |
| 2022-03-29 | -33.94 | $37.41 | 463950 |
| 2022-03-28 | -86.55 | $34.79 | 254850 |
| 2022-03-25 | -95.33 | $34.83 | 286650 |
| 2022-03-24 | -90.80 | $35.29 | 232200 |
| 2022-03-23 | -80.57 | $35.79 | 258150 |
| 2022-03-22 | -53.17 | $37.13 | 308250 |
| 2022-03-21 | -38.04 | $37.87 | 244697 |
| 2022-03-18 | -16.36 | $38.93 | 611893 |
| 2022-03-17 | -45.81 | $37.49 | 237600 |
| 2022-03-16 | -43.83 | $37.80 | 545291 |
| 2022-03-15 | -76.67 | $36.13 | 500855 |
| 2022-03-14 | -93.13 | $35.22 | 252376 |
| 2022-03-11 | -83.90 | $35.89 | 223050 |
| 2022-03-10 | -74.91 | $36.37 | 217950 |
| 2022-03-09 | -69.89 | $36.71 | 312600 |
| 2022-03-08 | -87.81 | $35.71 | 377128 |
| 2022-03-07 | -79.21 | $36.19 | 317100 |
| 2022-03-04 | -82.70 | $36.21 | 460650 |
| 2022-03-03 | -98.23 | $36.01 | 287444 |
| 2022-03-02 | -92.96 | $36.95 | 494400 |
| 2022-03-01 | -77.14 | $38.12 | 533100 |
| 2022-02-28 | -66.86 | $39.04 | 466958 |
| 2022-02-25 | -67.30 | $39.01 | 257305 |
| 2022-02-24 | -78.39 | $38.25 | 353250 |
| 2022-02-23 | -98.83 | $37.75 | 216900 |
| 2022-02-22 | -94.79 | $38.37 | 269550 |
| 2022-02-18 | -96.37 | $38.81 | 302729 |
| 2022-02-17 | -98.81 | $38.76 | 370088 |
| 2022-02-16 | -83.91 | $39.79 | 354193 |
| 2022-02-15 | -80.73 | $40.15 | 550100 |
| 2022-02-14 | -94.31 | $39.18 | 616350 |
| 2022-02-11 | -94.77 | $39.17 | 424421 |
| 2022-02-10 | -97.44 | $38.95 | 836400 |
| 2022-02-09 | -92.90 | $39.88 | 356714 |
| 2022-02-08 | -93.17 | $39.85 | 853650 |
| 2022-02-07 | -99.06 | $39.51 | 229502 |
| 2022-02-04 | -95.16 | $39.97 | 304800 |
| 2022-02-03 | -95.21 | $40.75 | 205950 |
| 2022-02-02 | -91.41 | $41.29 | 327788 |
| 2022-02-01 | -82.30 | $42.54 | 368221 |
| 2022-01-31 | -80.09 | $42.83 | 739363 |
| 2022-01-28 | -88.86 | $41.68 | 208951 |
| 2022-01-27 | -99.34 | $41.31 | 232066 |
| 2022-01-26 | -96.49 | $42.41 | 257596 |
| 2022-01-25 | -91.47 | $44.03 | 551700 |
| 2022-01-24 | -82.82 | $44.99 | 522466 |
| 2022-01-21 | -95.89 | $43.77 | 313650 |
| 2022-01-20 | -98.39 | $43.81 | 492212 |
| 2022-01-19 | -98.98 | $44.84 | 382200 |
| 2022-01-18 | -99.48 | $45.87 | 271096 |
| 2022-01-14 | -89.17 | $47.64 | 371272 |
| 2022-01-13 | -98.21 | $48.07 | 152400 |
| 2022-01-12 | -90.99 | $48.62 | 523500 |
| 2022-01-11 | -76.50 | $49.54 | 194771 |
| 2022-01-10 | -81.19 | $49.43 | 654750 |
| 2022-01-07 | -98.68 | $49.37 | 474450 |
| 2022-01-06 | -88.45 | $50.87 | 361397 |
| 2022-01-05 | -94.65 | $50.55 | 184200 |
| 2022-01-04 | -57.58 | $52.63 | 536617 |
| 2022-01-03 | -64.88 | $52.22 | 460050 |
| 2021-12-31 | -51.87 | $52.95 | 178357 |
| 2021-12-30 | -54.90 | $52.78 | 119155 |
| 2021-12-29 | -48.48 | $53.14 | 93900 |
| 2021-12-28 | -52.76 | $52.90 | 166661 |
| 2021-12-27 | -47.24 | $53.21 | 195600 |
| 2021-12-23 | -62.03 | $52.38 | 359550 |
| 2021-12-22 | -61.68 | $52.40 | 203850 |
| 2021-12-21 | -69.88 | $51.94 | 195900 |
| 2021-12-20 | -80.39 | $51.35 | 307950 |
| 2021-12-17 | -74.57 | $51.93 | 1.4M |
| 2021-12-16 | -79.14 | $51.61 | 219750 |
| 2021-12-15 | -59.07 | $52.54 | 321965 |
| 2021-12-14 | -59.07 | $52.54 | 199800 |
| 2021-12-13 | -35.94 | $53.84 | 227878 |
| 2021-12-10 | -42.88 | $53.45 | 144600 |
| 2021-12-09 | -46.09 | $53.27 | 202838 |
| 2021-12-08 | -6.94 | $55.47 | 417600 |
| 2021-12-07 | -9.52 | $54.11 | 445050 |
| 2021-12-06 | -24.33 | $53.25 | 327300 |
| 2021-12-03 | -2.43 | $53.01 | 559118 |
| 2021-12-02 | -2.50 | $52.86 | 331700 |
| 2021-12-01 | -20.69 | $51.55 | 486300 |
| 2021-11-30 | -12.17 | $52.00 | 933600 |
| 2021-11-29 | -17.39 | $51.70 | 272550 |
| 2021-11-26 | -11.13 | $52.06 | 588464 |
| 2021-11-24 | -3.31 | $52.49 | 276959 |
| 2021-11-23 | -3.45 | $52.27 | 302918 |
| 2021-11-22 | -6.11 | $51.95 | 300300 |
| 2021-11-19 | -9.84 | $51.61 | 315300 |
| 2021-11-18 | -18.85 | $51.06 | 303750 |
| 2021-11-17 | -21.97 | $50.87 | 345300 |
| 2021-11-16 | -13.44 | $51.39 | 165000 |
| 2021-11-15 | -17.05 | $51.17 | 435000 |
| 2021-11-12 | -8.99 | $51.66 | 195520 |
| 2021-11-11 | -4.91 | $51.12 | 140608 |
| 2021-11-10 | -2.61 | $51.16 | 141181 |
| 2021-11-09 | -3.03 | $51.11 | 271650 |
| 2021-11-08 | -6.31 | $49.87 | 160650 |
| 2021-11-05 | -16.55 | $49.27 | 258508 |
| 2021-11-04 | -13.51 | $49.31 | 178544 |
| 2021-11-03 | -7.74 | $48.43 | 150337 |
| 2021-11-02 | -18.74 | $47.91 | 232672 |
| 2021-11-01 | -7.16 | $48.33 | 137894 |
| 2021-10-29 | -4.12 | $47.77 | 120050 |
| 2021-10-28 | -4.74 | $47.68 | 114812 |
| 2021-10-27 | -36.70 | $46.13 | 116879 |
| 2021-10-26 | -25.57 | $46.67 | 211800 |
| 2021-10-25 | -22.68 | $46.81 | 171600 |
| 2021-10-22 | -15.67 | $47.15 | 93817 |
| 2021-10-21 | -22.27 | $46.83 | 130800 |
| 2021-10-20 | -17.12 | $47.03 | 75941 |
| 2021-10-19 | 0.00 | $47.64 | 208050 |
| 2021-10-18 | -5.87 | $47.23 | 76970 |
| 2021-10-15 | -18.51 | $46.67 | 190050 |
| 2021-10-14 | -14.01 | $46.19 | 103699 |
| 2021-10-13 | -47.45 | $44.93 | 149400 |
| 2021-10-12 | -52.55 | $44.74 | 115950 |
| 2021-10-11 | -36.69 | $45.28 | 124050 |
| 2021-10-08 | -18.30 | $45.99 | 126616 |
| 2021-10-07 | -1.57 | $46.57 | 204300 |
| 2021-10-06 | -20.86 | $45.09 | 197850 |
| 2021-10-05 | -15.28 | $45.25 | 162340 |
| 2021-10-04 | -32.89 | $44.72 | 181350 |
| 2021-10-01 | -43.19 | $44.41 | 259500 |
| 2021-09-30 | -71.43 | $43.56 | 141161 |
| 2021-09-29 | -49.66 | $44.19 | 138600 |
| 2021-09-28 | -57.27 | $44.11 | 196558 |
| 2021-09-27 | -38.53 | $44.87 | 230400 |
| 2021-09-24 | -46.46 | $44.59 | 162046 |
| 2021-09-23 | -23.80 | $45.39 | 337650 |
| 2021-09-22 | -66.58 | $43.92 | 154200 |
| 2021-09-21 | -78.42 | $43.49 | 123000 |
| 2021-09-20 | -72.24 | $43.78 | 317554 |
| 2021-09-17 | -66.58 | $44.00 | 711750 |
| 2021-09-16 | -83.29 | $43.35 | 137704 |
| 2021-09-15 | -78.15 | $43.55 | 227584 |
| 2021-09-14 | -76.61 | $43.61 | 258325 |
| 2021-09-13 | -83.29 | $43.35 | 443251 |
| 2021-09-10 | -82.52 | $43.38 | 377700 |
| 2021-09-09 | -89.46 | $43.11 | 198150 |
| 2021-09-08 | -87.15 | $43.27 | 221850 |
| 2021-09-07 | -95.37 | $43.14 | 274202 |
| 2021-09-03 | -82.35 | $44.81 | 146447 |
| 2021-09-02 | -43.16 | $45.44 | 132515 |
| 2021-09-01 | -37.32 | $44.99 | 173100 |
| 2021-08-31 | -27.42 | $45.41 | 174300 |
| 2021-08-30 | -15.36 | $46.13 | 244050 |
| 2021-08-27 | -20.70 | $45.81 | 270150 |
| 2021-08-26 | -35.39 | $44.93 | 175400 |
| 2021-08-25 | -21.18 | $45.65 | 120600 |
| 2021-08-24 | -14.50 | $45.97 | 131550 |
| 2021-08-23 | -12.15 | $46.13 | 129769 |
| 2021-08-20 | -14.40 | $45.96 | 185266 |
| 2021-08-19 | -19.02 | $45.61 | 209015 |
| 2021-08-18 | -31.18 | $44.69 | 80100 |
| 2021-08-17 | -22.06 | $45.38 | 141750 |
| 2021-08-16 | -10.83 | $46.23 | 131100 |
| 2021-08-13 | -14.13 | $45.98 | 153815 |
| 2021-08-12 | -11.49 | $46.18 | 143884 |
| 2021-08-11 | -11.10 | $46.21 | 207900 |
| 2021-08-10 | -3.70 | $46.77 | 276632 |
| 2021-08-09 | -7.30 | $45.70 | 312496 |
| 2021-08-06 | -8.86 | $44.83 | 322267 |
| 2021-08-05 | -12.75 | $42.15 | 166240 |
| 2021-08-04 | -37.58 | $41.39 | 141206 |
| 2021-08-03 | -24.62 | $41.99 | 290550 |
| 2021-08-02 | -47.45 | $41.23 | 152850 |
| 2021-07-30 | -41.44 | $41.43 | 180750 |
| 2021-07-29 | -42.04 | $41.41 | 107400 |
| 2021-07-28 | -67.57 | $40.56 | 144750 |
| 2021-07-27 | -87.09 | $39.91 | 315750 |
| 2021-07-26 | -94.30 | $40.00 | 157050 |
| 2021-07-23 | -79.87 | $40.43 | 168508 |
| 2021-07-22 | -97.52 | $40.06 | 127350 |
| 2021-07-21 | -57.86 | $41.19 | 143704 |
| 2021-07-20 | -66.43 | $40.95 | 256960 |
| 2021-07-19 | -75.00 | $40.71 | 186600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.80
2026-07-17
Close Price
$111.42
Vol: 1.7MAverage Directional Index - Detailed Analysis
Minimum
7.08
Average
23.87
Maximum
58.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.80 | $111.42 | 1.7M |
| 2026-07-16 | 17.67 | $113.20 | 1.1M |
| 2026-07-15 | 17.73 | $113.11 | 790100 |
| 2026-07-14 | 17.89 | $112.93 | 835384 |
| 2026-07-13 | 18.10 | $112.19 | 679807 |
| 2026-07-10 | 17.95 | $114.16 | 828500 |
| 2026-07-09 | 17.81 | $110.25 | 718300 |
| 2026-07-08 | 17.47 | $107.98 | 929489 |
| 2026-07-07 | 16.80 | $109.94 | 1.3M |
| 2026-07-06 | 16.12 | $109.35 | 865304 |
| 2026-07-02 | 15.57 | $107.62 | 1.4M |
| 2026-07-01 | 15.00 | $116.42 | 1.1M |
| 2026-06-30 | 15.00 | $126.86 | 946505 |
| 2026-06-29 | 15.60 | $125.71 | 696086 |
| 2026-06-26 | 16.24 | $126.78 | 1.5M |
| 2026-06-25 | 17.09 | $133.26 | 711100 |
| 2026-06-24 | 17.51 | $131.60 | 1.1M |
| 2026-06-23 | 18.39 | $129.45 | 727249 |
| 2026-06-22 | 19.35 | $136.16 | 540341 |
| 2026-06-18 | 19.64 | $136.72 | 1.3M |
| 2026-06-17 | 19.98 | $133.36 | 766820 |
| 2026-06-16 | 20.46 | $130.66 | 762539 |
| 2026-06-15 | 21.07 | $131.26 | 852143 |
| 2026-06-12 | 21.79 | $127.19 | 1.1M |
| 2026-06-11 | 22.75 | $128.64 | 943900 |
| 2026-06-10 | 23.93 | $121.12 | 950944 |
| 2026-06-09 | 25.16 | $129.66 | 1.2M |
| 2026-06-08 | 26.11 | $132.05 | 732918 |
| 2026-06-05 | 26.50 | $132.62 | 1.3M |
| 2026-06-04 | 26.91 | $143.65 | 1.0M |
| 2026-06-03 | 26.75 | $148.25 | 1.2M |
| 2026-06-02 | 26.31 | $143.50 | 1.2M |
| 2026-06-01 | 25.94 | $138.66 | 1.1M |
| 2026-05-29 | 25.90 | $140.20 | 1.0M |
| 2026-05-28 | 25.69 | $142.26 | 931302 |
| 2026-05-27 | 25.46 | $139.54 | 1.0M |
| 2026-05-26 | 24.66 | $141.12 | 1.2M |
| 2026-05-22 | 23.96 | $134.60 | 944171 |
| 2026-05-21 | 23.45 | $132.39 | 1.0M |
| 2026-05-20 | 23.07 | $133.76 | 885847 |
| 2026-05-19 | 22.61 | $130.27 | 1.1M |
| 2026-05-18 | 22.13 | $133.94 | 942076 |
| 2026-05-15 | 21.28 | $135.49 | 1.2M |
| 2026-05-14 | 20.39 | $140.00 | 1.0M |
| 2026-05-13 | 19.20 | $135.37 | 1.5M |
| 2026-05-12 | 18.02 | $133.66 | 1.8M |
| 2026-05-11 | 16.78 | $141.70 | 1.4M |
| 2026-05-08 | 14.67 | $139.66 | 1.9M |
| 2026-05-07 | 12.58 | $129.25 | 7.7M |
| 2026-05-06 | 10.39 | $98.30 | 2.1M |
| 2026-05-05 | 10.42 | $93.66 | 1.3M |
| 2026-05-04 | 10.95 | $91.90 | 514600 |
| 2026-05-01 | 11.31 | $93.59 | 491232 |
| 2026-04-30 | 11.45 | $93.31 | 710500 |
| 2026-04-29 | 11.83 | $86.47 | 568306 |
| 2026-04-28 | 12.16 | $88.08 | 782803 |
| 2026-04-27 | 12.52 | $91.64 | 1.6M |
| 2026-04-24 | 12.88 | $99.59 | 933300 |
| 2026-04-23 | 12.58 | $98.71 | 623503 |
| 2026-04-22 | 12.40 | $96.86 | 669544 |
| 2026-04-21 | 12.44 | $95.74 | 640711 |
| 2026-04-20 | 12.48 | $97.90 | 623854 |
| 2026-04-17 | 12.75 | $93.98 | 2.1M |
| 2026-04-16 | 13.00 | $91.48 | 780333 |
| 2026-04-15 | 13.55 | $92.60 | 1.4M |
| 2026-04-14 | 14.12 | $93.81 | 789400 |
| 2026-04-13 | 14.42 | $93.54 | 585452 |
| 2026-04-10 | 14.99 | $93.17 | 484838 |
| 2026-04-09 | 15.45 | $90.77 | 561132 |
| 2026-04-08 | 16.14 | $87.37 | 838008 |
| 2026-04-07 | 16.81 | $80.88 | 497300 |
| 2026-04-06 | 16.63 | $81.25 | 642200 |
| 2026-04-02 | 16.54 | $81.36 | 630300 |
| 2026-04-01 | 16.45 | $83.65 | 725473 |
| 2026-03-31 | 16.83 | $82.75 | 914172 |
| 2026-03-30 | 17.22 | $78.22 | 691826 |
| 2026-03-27 | 16.95 | $81.48 | 548941 |
| 2026-03-26 | 17.07 | $83.40 | 716213 |
| 2026-03-25 | 17.33 | $87.83 | 913800 |
| 2026-03-24 | 17.82 | $84.01 | 646500 |
| 2026-03-23 | 17.86 | $80.29 | 653850 |
| 2026-03-20 | 18.01 | $80.01 | 957900 |
| 2026-03-19 | 17.80 | $80.05 | 889041 |
| 2026-03-18 | 17.46 | $78.55 | 882040 |
| 2026-03-17 | 17.22 | $79.50 | 1.2M |
| 2026-03-16 | 16.97 | $81.56 | 821300 |
| 2026-03-13 | 16.95 | $83.90 | 769146 |
| 2026-03-12 | 17.17 | $87.06 | 762100 |
| 2026-03-11 | 17.68 | $91.51 | 597151 |
| 2026-03-10 | 18.41 | $90.54 | 613580 |
| 2026-03-09 | 19.24 | $90.33 | 825027 |
| 2026-03-06 | 19.92 | $88.33 | 673500 |
| 2026-03-05 | 20.96 | $92.40 | 1.4M |
| 2026-03-04 | 21.67 | $95.97 | 915009 |
| 2026-03-03 | 22.29 | $95.33 | 1.7M |
| 2026-03-02 | 22.95 | $104.73 | 1.7M |
| 2026-02-27 | 22.25 | $101.20 | 1.3M |
| 2026-02-26 | 22.66 | $98.89 | 1.1M |
| 2026-02-25 | 23.15 | $99.05 | 1.1M |
| 2026-02-24 | 23.60 | $100.95 | 602616 |
| 2026-02-23 | 23.15 | $101.10 | 451543 |
| 2026-02-20 | 22.95 | $102.30 | 519140 |
| 2026-02-19 | 22.45 | $101.02 | 599600 |
| 2026-02-18 | 22.07 | $102.28 | 1.0M |
| 2026-02-17 | 21.54 | $102.78 | 612500 |
| 2026-02-13 | 21.02 | $101.04 | 1.1M |
| 2026-02-12 | 20.44 | $101.61 | 792900 |
| 2026-02-11 | 19.48 | $102.72 | 1.5M |
| 2026-02-10 | 18.70 | $99.03 | 620612 |
| 2026-02-09 | 18.12 | $98.81 | 761107 |
| 2026-02-06 | 17.70 | $96.43 | 1.2M |
| 2026-02-05 | 17.50 | $92.89 | 874574 |
| 2026-02-04 | 17.62 | $95.24 | 1.2M |
| 2026-02-03 | 17.57 | $93.37 | 1.1M |
| 2026-02-02 | 17.89 | $90.08 | 1.2M |
| 2026-01-30 | 18.49 | $91.06 | 1.0M |
| 2026-01-29 | 18.65 | $93.31 | 1.1M |
| 2026-01-28 | 18.51 | $91.22 | 695500 |
| 2026-01-27 | 18.74 | $91.86 | 778454 |
| 2026-01-26 | 18.37 | $93.47 | 504119 |
| 2026-01-23 | 18.13 | $94.46 | 606900 |
| 2026-01-22 | 17.75 | $96.58 | 675721 |
| 2026-01-21 | 17.21 | $95.64 | 721426 |
| 2026-01-20 | 16.80 | $91.74 | 1.1M |
| 2026-01-16 | 16.53 | $94.08 | 1.8M |
| 2026-01-15 | 16.28 | $90.04 | 894100 |
| 2026-01-14 | 16.39 | $87.84 | 1.1M |
| 2026-01-13 | 16.90 | $84.50 | 741539 |
| 2026-01-12 | 17.78 | $85.37 | 969000 |
| 2026-01-09 | 18.70 | $83.32 | 832900 |
| 2026-01-08 | 19.31 | $79.81 | 1.0M |
| 2026-01-07 | 19.28 | $77.61 | 1.1M |
| 2026-01-06 | 19.39 | $81.67 | 1.9M |
| 2026-01-05 | 19.51 | $81.48 | 1.2M |
| 2026-01-02 | 20.50 | $79.19 | 1.4M |
| 2025-12-31 | 21.39 | $76.25 | 1.2M |
| 2025-12-30 | 21.65 | $78.62 | 1.4M |
| 2025-12-29 | 21.93 | $75.70 | 864700 |
| 2025-12-26 | 21.44 | $75.77 | 358424 |
| 2025-12-24 | 20.89 | $75.79 | 563123 |
| 2025-12-23 | 20.32 | $75.25 | 689548 |
| 2025-12-22 | 19.58 | $75.08 | 915329 |
| 2025-12-19 | 18.80 | $75.34 | 1.7M |
| 2025-12-18 | 17.82 | $74.63 | 1.2M |
| 2025-12-17 | 16.78 | $73.49 | 1.1M |
| 2025-12-16 | 15.70 | $78.07 | 1.0M |
| 2025-12-15 | 14.82 | $76.83 | 1.4M |
| 2025-12-12 | 13.86 | $77.93 | 1.1M |
| 2025-12-11 | 13.04 | $83.97 | 498101 |
| 2025-12-10 | 12.50 | $82.61 | 933717 |
| 2025-12-09 | 11.86 | $81.65 | 1.5M |
| 2025-12-08 | 11.17 | $83.03 | 951642 |
| 2025-12-05 | 10.71 | $87.53 | 837400 |
| 2025-12-04 | 10.47 | $86.85 | 1.4M |
| 2025-12-03 | 10.41 | $88.63 | 876044 |
| 2025-12-02 | 10.43 | $91.06 | 639926 |
| 2025-12-01 | 10.73 | $91.63 | 865677 |
| 2025-11-28 | 11.04 | $93.48 | 258831 |
| 2025-11-26 | 11.62 | $93.20 | 798000 |
| 2025-11-25 | 12.17 | $94.14 | 951900 |
| 2025-11-24 | 12.81 | $93.60 | 627331 |
| 2025-11-21 | 13.47 | $91.52 | 1.2M |
| 2025-11-20 | 13.90 | $89.16 | 746432 |
| 2025-11-19 | 14.54 | $91.88 | 676442 |
| 2025-11-18 | 15.21 | $90.38 | 768200 |
| 2025-11-17 | 15.89 | $91.95 | 980000 |
| 2025-11-14 | 16.70 | $94.04 | 792700 |
| 2025-11-13 | 17.55 | $95.17 | 1.2M |
| 2025-11-12 | 18.32 | $102.04 | 860007 |
| 2025-11-11 | 18.28 | $103.90 | 898250 |
| 2025-11-10 | 18.03 | $105.79 | 1.1M |
| 2025-11-07 | 17.52 | $105.53 | 1.7M |
| 2025-11-06 | 17.19 | $100.03 | 2.5M |
| 2025-11-05 | 16.64 | $93.46 | 1.9M |
| 2025-11-04 | 16.77 | $89.93 | 1.4M |
| 2025-11-03 | 16.97 | $95.90 | 1.7M |
| 2025-10-31 | 17.85 | $98.39 | 1.4M |
| 2025-10-30 | 18.62 | $100.66 | 763144 |
| 2025-10-29 | 18.94 | $103.27 | 944330 |
| 2025-10-28 | 18.74 | $103.34 | 595292 |
| 2025-10-27 | 18.71 | $104.97 | 685355 |
| 2025-10-24 | 18.57 | $106.24 | 716000 |
| 2025-10-23 | 18.42 | $101.75 | 510200 |
| 2025-10-22 | 18.97 | $97.70 | 947924 |
| 2025-10-21 | 19.53 | $102.29 | 525122 |
| 2025-10-20 | 19.58 | $100.96 | 453800 |
| 2025-10-17 | 19.96 | $97.24 | 1.8M |
| 2025-10-16 | 20.37 | $100.05 | 1.9M |
| 2025-10-15 | 20.04 | $104.26 | 974500 |
| 2025-10-14 | 19.15 | $104.16 | 742186 |
| 2025-10-13 | 18.21 | $101.96 | 458346 |
| 2025-10-10 | 17.53 | $99.50 | 727271 |
| 2025-10-09 | 16.82 | $101.22 | 600802 |
| 2025-10-08 | 15.69 | $102.45 | 906726 |
| 2025-10-07 | 14.51 | $103.04 | 1.1M |
| 2025-10-06 | 13.26 | $103.85 | 1.5M |
| 2025-10-03 | 12.06 | $98.32 | 831700 |
| 2025-10-02 | 11.11 | $98.35 | 735700 |
| 2025-10-01 | 10.30 | $95.92 | 861746 |
| 2025-09-30 | 9.66 | $93.44 | 867750 |
| 2025-09-29 | 9.22 | $91.49 | 907415 |
| 2025-09-26 | 8.92 | $91.01 | 1.3M |
| 2025-09-25 | 8.82 | $88.13 | 1.1M |
| 2025-09-24 | 8.90 | $90.99 | 1.2M |
| 2025-09-23 | 8.55 | $94.26 | 1.1M |
| 2025-09-22 | 7.93 | $92.94 | 1.1M |
| 2025-09-19 | 7.46 | $91.56 | 2.3M |
| 2025-09-18 | 7.08 | $88.64 | 1.6M |
| 2025-09-17 | 7.10 | $80.52 | 1.6M |
| 2025-09-16 | 7.19 | $83.99 | 1.6M |
| 2025-09-15 | 7.37 | $83.50 | 1.0M |
| 2025-09-12 | 7.59 | $82.18 | 1.3M |
| 2025-09-11 | 7.90 | $82.47 | 1.1M |
| 2025-09-10 | 8.08 | $84.99 | 1.5M |
| 2025-09-09 | 8.31 | $78.16 | 1.1M |
| 2025-09-08 | 8.32 | $80.88 | 1.0M |
| 2025-09-05 | 8.57 | $81.15 | 695408 |
| 2025-09-04 | 8.87 | $81.41 | 671924 |
| 2025-09-03 | 8.96 | $80.25 | 464800 |
| 2025-09-02 | 9.27 | $81.69 | 582130 |
| 2025-08-29 | 9.44 | $82.95 | 861200 |
| 2025-08-28 | 9.88 | $85.12 | 537200 |
| 2025-08-27 | 10.15 | $84.75 | 810669 |
| 2025-08-26 | 10.43 | $84.69 | 1.0M |
| 2025-08-25 | 10.92 | $83.57 | 966500 |
| 2025-08-22 | 11.26 | $85.98 | 997617 |
| 2025-08-21 | 11.62 | $80.93 | 767500 |
| 2025-08-20 | 11.82 | $80.09 | 842549 |
| 2025-08-19 | 12.15 | $82.31 | 1.2M |
| 2025-08-18 | 12.50 | $81.82 | 958100 |
| 2025-08-15 | 12.80 | $79.55 | 1.3M |
| 2025-08-14 | 13.13 | $83.11 | 1.3M |
| 2025-08-13 | 13.80 | $88.29 | 2.8M |
| 2025-08-12 | 14.51 | $82.95 | 2.7M |
| 2025-08-11 | 14.69 | $72.08 | 7.1M |
| 2025-08-08 | 13.60 | $80.52 | 2.0M |
| 2025-08-07 | 13.99 | $82.73 | 1.2M |
| 2025-08-06 | 14.30 | $81.49 | 842800 |
| 2025-08-05 | 14.54 | $83.38 | 673047 |
| 2025-08-04 | 14.79 | $82.05 | 856726 |
| 2025-08-01 | 15.20 | $81.65 | 1.6M |
| 2025-07-31 | 15.63 | $83.50 | 1.7M |
| 2025-07-30 | 15.87 | $80.74 | 1.2M |
| 2025-07-29 | 16.40 | $81.21 | 865600 |
| 2025-07-28 | 16.82 | $83.08 | 1.2M |
| 2025-07-25 | 16.86 | $83.37 | 1.5M |
| 2025-07-24 | 17.01 | $77.56 | 667628 |
| 2025-07-23 | 17.80 | $78.75 | 1.4M |
| 2025-07-22 | 18.64 | $76.00 | 1.3M |
| 2025-07-21 | 19.00 | $75.36 | 1.0M |
| 2025-07-18 | 19.59 | $78.69 | 2.2M |
| 2025-07-17 | 20.56 | $79.46 | 1.1M |
| 2025-07-16 | 21.62 | $74.27 | 1.2M |
| 2025-07-15 | 22.13 | $74.25 | 978730 |
| 2025-07-14 | 22.59 | $74.49 | 1.2M |
| 2025-07-11 | 23.27 | $76.83 | 2.0M |
| 2025-07-10 | 24.39 | $79.99 | 2.5M |
| 2025-07-09 | 25.57 | $76.79 | 1.2M |
| 2025-07-08 | 25.93 | $75.34 | 851200 |
| 2025-07-07 | 25.84 | $73.39 | 1.2M |
| 2025-07-03 | 25.65 | $75.25 | 440000 |
| 2025-07-02 | 25.78 | $75.27 | 980291 |
| 2025-07-01 | 25.93 | $74.91 | 1.5M |
| 2025-06-30 | 26.08 | $73.75 | 596769 |
| 2025-06-27 | 25.86 | $73.59 | 2.0M |
| 2025-06-26 | 25.63 | $72.46 | 1.8M |
| 2025-06-25 | 25.10 | $72.75 | 1.2M |
| 2025-06-24 | 24.60 | $73.25 | 1.3M |
| 2025-06-23 | 24.07 | $72.44 | 883100 |
| 2025-06-20 | 23.38 | $72.09 | 773369 |
| 2025-06-18 | 22.73 | $71.78 | 817956 |
| 2025-06-17 | 22.04 | $72.81 | 1.1M |
| 2025-06-16 | 21.32 | $73.71 | 1.2M |
| 2025-06-13 | 20.63 | $72.99 | 1.0M |
| 2025-06-12 | 19.31 | $74.15 | 1.3M |
| 2025-06-11 | 18.06 | $75.85 | 2.5M |
| 2025-06-10 | 16.78 | $78.56 | 3.0M |
| 2025-06-09 | 15.68 | $93.96 | 727807 |
| 2025-06-06 | 16.21 | $96.68 | 658900 |
| 2025-06-05 | 17.00 | $94.85 | 424300 |
| 2025-06-04 | 17.59 | $95.61 | 420000 |
| 2025-06-03 | 18.30 | $95.56 | 498300 |
| 2025-06-02 | 18.99 | $94.07 | 516800 |
| 2025-05-30 | 19.71 | $96.29 | 525123 |
| 2025-05-29 | 20.72 | $96.15 | 546600 |
| 2025-05-28 | 21.69 | $97.13 | 479244 |
| 2025-05-27 | 22.53 | $100.19 | 529400 |
| 2025-05-23 | 23.02 | $99.10 | 291987 |
| 2025-05-22 | 23.75 | $99.94 | 490900 |
| 2025-05-21 | 24.25 | $100.51 | 526400 |
| 2025-05-20 | 24.53 | $104.53 | 381506 |
| 2025-05-19 | 24.18 | $106.36 | 395400 |
| 2025-05-16 | 23.81 | $106.87 | 444000 |
| 2025-05-15 | 23.34 | $104.11 | 333719 |
| 2025-05-14 | 23.05 | $104.89 | 355332 |
| 2025-05-13 | 22.43 | $105.95 | 503147 |
| 2025-05-12 | 21.77 | $104.63 | 682217 |
| 2025-05-09 | 21.08 | $100.23 | 580830 |
| 2025-05-08 | 20.90 | $99.43 | 1.0M |
| 2025-05-07 | 20.71 | $95.71 | 1.1M |
| 2025-05-06 | 20.79 | $97.44 | 713600 |
| 2025-05-05 | 20.50 | $98.92 | 667529 |
| 2025-05-02 | 20.09 | $99.37 | 1.2M |
| 2025-05-01 | 19.66 | $96.46 | 1.6M |
| 2025-04-30 | 19.23 | $91.27 | 854400 |
| 2025-04-29 | 19.56 | $89.11 | 469729 |
| 2025-04-28 | 20.15 | $88.79 | 661838 |
| 2025-04-25 | 20.78 | $87.94 | 843015 |
| 2025-04-24 | 21.56 | $85.84 | 636000 |
| 2025-04-23 | 22.67 | $82.06 | 926541 |
| 2025-04-22 | 23.82 | $79.90 | 1.1M |
| 2025-04-21 | 24.36 | $77.92 | 565106 |
| 2025-04-17 | 24.93 | $82.46 | 510700 |
| 2025-04-16 | 25.93 | $80.44 | 421700 |
| 2025-04-15 | 26.61 | $82.09 | 838131 |
| 2025-04-14 | 27.66 | $84.01 | 832600 |
| 2025-04-11 | 28.79 | $84.16 | 882356 |
| 2025-04-10 | 29.81 | $80.42 | 953761 |
| 2025-04-09 | 30.50 | $82.22 | 1.0M |
| 2025-04-08 | 31.23 | $73.00 | 962923 |
| 2025-04-07 | 31.55 | $74.53 | 905016 |
| 2025-04-04 | 31.75 | $74.20 | 1.0M |
| 2025-04-03 | 31.60 | $77.48 | 983700 |
| 2025-04-02 | 31.90 | $82.72 | 583934 |
| 2025-04-01 | 32.25 | $79.16 | 722424 |
| 2025-03-31 | 32.10 | $78.13 | 692001 |
| 2025-03-28 | 31.85 | $78.08 | 538244 |
| 2025-03-27 | 31.84 | $80.24 | 484900 |
| 2025-03-26 | 32.01 | $81.45 | 747364 |
| 2025-03-25 | 32.30 | $84.10 | 702400 |
| 2025-03-24 | 32.72 | $83.58 | 613300 |
| 2025-03-21 | 32.98 | $79.65 | 1.6M |
| 2025-03-20 | 32.82 | $79.42 | 629500 |
| 2025-03-19 | 32.81 | $81.48 | 1.0M |
| 2025-03-18 | 32.79 | $79.80 | 892763 |
| 2025-03-17 | 32.69 | $82.76 | 772500 |
| 2025-03-14 | 32.67 | $82.14 | 590400 |
| 2025-03-13 | 32.41 | $78.31 | 722420 |
| 2025-03-12 | 31.96 | $81.55 | 1.3M |
| 2025-03-11 | 31.72 | $82.39 | 1.8M |
| 2025-03-10 | 31.22 | $79.79 | 1.4M |
| 2025-03-07 | 30.49 | $82.07 | 1.6M |
| 2025-03-06 | 29.77 | $81.25 | 1.7M |
| 2025-03-05 | 28.90 | $81.94 | 2.6M |
| 2025-03-04 | 27.98 | $75.25 | 1.9M |
| 2025-03-03 | 26.30 | $73.52 | 1.7M |
| 2025-02-28 | 24.64 | $76.80 | 2.5M |
| 2025-02-27 | 22.91 | $78.64 | 2.5M |
| 2025-02-26 | 21.28 | $102.02 | 781775 |
| 2025-02-25 | 20.82 | $100.29 | 755700 |
| 2025-02-24 | 19.88 | $100.07 | 1.1M |
| 2025-02-21 | 19.02 | $103.63 | 930800 |
| 2025-02-20 | 18.35 | $110.59 | 629500 |
| 2025-02-19 | 18.14 | $114.11 | 540600 |
| 2025-02-18 | 18.40 | $114.76 | 466300 |
| 2025-02-14 | 18.76 | $113.16 | 269144 |
| 2025-02-13 | 19.01 | $112.86 | 587911 |
| 2025-02-12 | 19.03 | $109.59 | 470622 |
| 2025-02-11 | 18.89 | $112.76 | 475609 |
| 2025-02-10 | 18.90 | $113.27 | 542700 |
| 2025-02-07 | 19.06 | $112.77 | 708700 |
| 2025-02-06 | 19.22 | $114.05 | 826600 |
| 2025-02-05 | 19.39 | $114.90 | 893941 |
| 2025-02-04 | 19.36 | $110.93 | 845865 |
| 2025-02-03 | 19.32 | $115.09 | 859207 |
| 2025-01-31 | 19.48 | $116.38 | 913226 |
| 2025-01-30 | 19.78 | $116.60 | 1.0M |
| 2025-01-29 | 19.90 | $110.40 | 874918 |
| 2025-01-28 | 19.49 | $111.77 | 1.4M |
| 2025-01-27 | 19.08 | $112.70 | 1.8M |
| 2025-01-24 | 18.79 | $132.71 | 528204 |
| 2025-01-23 | 18.80 | $134.76 | 608714 |
| 2025-01-22 | 18.49 | $136.95 | 622551 |
| 2025-01-21 | 18.15 | $132.15 | 459700 |
| 2025-01-17 | 18.18 | $130.18 | 1.1M |
| 2025-01-16 | 18.37 | $131.53 | 502200 |
| 2025-01-15 | 18.20 | $129.95 | 630200 |
| 2025-01-14 | 18.20 | $128.11 | 494123 |
| 2025-01-13 | 18.54 | $123.40 | 599230 |
| 2025-01-10 | 19.40 | $122.07 | 522900 |
| 2025-01-08 | 20.23 | $120.19 | 470600 |
| 2025-01-07 | 20.72 | $120.44 | 525300 |
| 2025-01-06 | 21.46 | $122.32 | 750000 |
| 2025-01-03 | 22.05 | $120.01 | 471500 |
| 2025-01-02 | 22.30 | $117.94 | 344312 |
| 2024-12-31 | 22.56 | $117.68 | 409100 |
| 2024-12-30 | 22.93 | $119.65 | 365800 |
| 2024-12-27 | 23.28 | $121.42 | 240500 |
| 2024-12-26 | 23.97 | $122.68 | 340100 |
| 2024-12-24 | 25.01 | $123.44 | 246147 |
| 2024-12-23 | 26.11 | $123.21 | 335649 |
| 2024-12-20 | 27.36 | $124.13 | 1.0M |
| 2024-12-19 | 28.79 | $123.83 | 456298 |
| 2024-12-18 | 30.22 | $122.57 | 605000 |
| 2024-12-17 | 31.72 | $128.67 | 445470 |
| 2024-12-16 | 32.87 | $134.66 | 388615 |
| 2024-12-13 | 33.53 | $131.32 | 358100 |
| 2024-12-12 | 34.44 | $131.27 | 134100 |
| 2024-12-11 | 35.30 | $132.36 | 390900 |
| 2024-12-10 | 36.25 | $129.17 | 416100 |
| 2024-12-09 | 37.45 | $129.06 | 483942 |
| 2024-12-06 | 38.46 | $137.25 | 483105 |
| 2024-12-05 | 38.51 | $135.76 | 416062 |
| 2024-12-04 | 38.62 | $136.00 | 423990 |
| 2024-12-03 | 38.90 | $133.16 | 342600 |
| 2024-12-02 | 39.36 | $132.29 | 336232 |
| 2024-11-29 | 39.73 | $136.34 | 170046 |
| 2024-11-27 | 39.53 | $136.03 | 523405 |
| 2024-11-26 | 39.31 | $140.45 | 445108 |
| 2024-11-25 | 39.10 | $137.59 | 604609 |
| 2024-11-22 | 38.55 | $137.42 | 564509 |
| 2024-11-21 | 38.23 | $135.56 | 463614 |
| 2024-11-20 | 37.92 | $132.05 | 449400 |
| 2024-11-19 | 37.87 | $131.16 | 595700 |
| 2024-11-18 | 37.90 | $131.34 | 574300 |
| 2024-11-15 | 37.70 | $133.46 | 530200 |
| 2024-11-14 | 37.62 | $133.18 | 475027 |
| 2024-11-13 | 37.49 | $134.63 | 426300 |
| 2024-11-12 | 36.89 | $137.73 | 535403 |
| 2024-11-11 | 36.04 | $140.75 | 647100 |
| 2024-11-08 | 34.61 | $138.24 | 700606 |
| 2024-11-07 | 33.28 | $119.10 | 612743 |
| 2024-11-06 | 33.01 | $120.25 | 592066 |
| 2024-11-05 | 32.80 | $113.02 | 579263 |
| 2024-11-04 | 33.15 | $112.46 | 258765 |
| 2024-11-01 | 33.58 | $113.47 | 420138 |
| 2024-10-31 | 33.88 | $114.22 | 207001 |
| 2024-10-30 | 34.21 | $115.11 | 311428 |
| 2024-10-29 | 34.28 | $119.21 | 592701 |
| 2024-10-28 | 33.43 | $121.33 | 750500 |
| 2024-10-25 | 32.54 | $111.19 | 480500 |
| 2024-10-24 | 32.81 | $106.26 | 208746 |
| 2024-10-23 | 33.67 | $106.89 | 210657 |
| 2024-10-22 | 34.57 | $107.13 | 215917 |
| 2024-10-21 | 35.11 | $109.81 | 282500 |
| 2024-10-18 | 35.23 | $109.34 | 524547 |
| 2024-10-17 | 35.23 | $111.11 | 368953 |
| 2024-10-16 | 34.73 | $110.86 | 671700 |
| 2024-10-15 | 34.21 | $110.99 | 264800 |
| 2024-10-14 | 33.81 | $112.03 | 264100 |
| 2024-10-11 | 32.92 | $112.45 | 347588 |
| 2024-10-10 | 32.07 | $108.59 | 281121 |
| 2024-10-09 | 31.66 | $109.48 | 159619 |
| 2024-10-08 | 30.59 | $109.15 | 231800 |
| 2024-10-07 | 29.51 | $107.83 | 321300 |
| 2024-10-04 | 28.60 | $107.71 | 211100 |
| 2024-10-03 | 27.62 | $107.19 | 321811 |
| 2024-10-02 | 26.74 | $107.32 | 217400 |
| 2024-10-01 | 25.82 | $106.60 | 402202 |
| 2024-09-30 | 24.86 | $107.84 | 512700 |
| 2024-09-27 | 23.61 | $107.09 | 231844 |
| 2024-09-26 | 22.41 | $107.02 | 374500 |
| 2024-09-25 | 21.15 | $107.30 | 257832 |
| 2024-09-24 | 19.67 | $107.39 | 612746 |
| 2024-09-23 | 18.09 | $107.82 | 521680 |
| 2024-09-20 | 16.52 | $104.05 | 1.4M |
| 2024-09-19 | 15.18 | $102.45 | 559800 |
| 2024-09-18 | 14.00 | $96.93 | 261349 |
| 2024-09-17 | 13.19 | $96.18 | 323200 |
| 2024-09-16 | 12.54 | $96.16 | 291149 |
| 2024-09-13 | 12.05 | $94.12 | 207301 |
| 2024-09-12 | 11.76 | $93.47 | 213400 |
| 2024-09-11 | 11.74 | $91.74 | 312700 |
| 2024-09-10 | 12.02 | $88.26 | 330600 |
| 2024-09-09 | 12.51 | $88.59 | 215839 |
| 2024-09-06 | 13.12 | $87.40 | 379200 |
| 2024-09-05 | 13.80 | $87.49 | 254700 |
| 2024-09-04 | 14.52 | $88.92 | 282600 |
| 2024-09-03 | 15.20 | $89.29 | 376600 |
| 2024-08-30 | 15.67 | $95.51 | 274708 |
| 2024-08-29 | 15.10 | $93.70 | 316800 |
| 2024-08-28 | 14.58 | $92.77 | 234300 |
| 2024-08-27 | 14.31 | $93.19 | 274000 |
| 2024-08-26 | 14.02 | $93.85 | 279700 |
| 2024-08-23 | 13.28 | $94.55 | 357200 |
| 2024-08-22 | 12.50 | $93.00 | 349600 |
| 2024-08-21 | 12.08 | $91.95 | 281342 |
| 2024-08-20 | 11.82 | $89.56 | 271513 |
| 2024-08-19 | 11.68 | $90.93 | 337800 |
| 2024-08-16 | 11.54 | $88.69 | 208434 |
| 2024-08-15 | 11.69 | $89.37 | 304037 |
| 2024-08-14 | 11.83 | $87.97 | 317045 |
| 2024-08-13 | 12.25 | $87.55 | 313833 |
| 2024-08-12 | 12.70 | $87.39 | 346400 |
| 2024-08-09 | 13.29 | $86.67 | 533305 |
| 2024-08-08 | 13.90 | $86.07 | 471300 |
| 2024-08-07 | 14.47 | $85.92 | 484200 |
| 2024-08-06 | 15.07 | $86.27 | 493800 |
| 2024-08-05 | 15.83 | $85.47 | 728618 |
| 2024-08-02 | 16.41 | $85.78 | 1.0M |
| 2024-08-01 | 16.74 | $86.91 | 1.0M |
| 2024-07-31 | 17.56 | $88.53 | 520145 |
| 2024-07-30 | 17.88 | $86.57 | 583041 |
| 2024-07-29 | 18.40 | $87.46 | 339210 |
| 2024-07-26 | 18.76 | $87.59 | 365300 |
| 2024-07-25 | 19.14 | $85.41 | 592221 |
| 2024-07-24 | 19.97 | $84.78 | 490400 |
| 2024-07-23 | 20.63 | $90.05 | 407538 |
| 2024-07-22 | 20.64 | $89.05 | 296029 |
| 2024-07-19 | 20.90 | $86.94 | 563900 |
| 2024-07-18 | 21.38 | $87.35 | 667702 |
| 2024-07-17 | 21.89 | $88.18 | 831844 |
| 2024-07-16 | 21.90 | $94.62 | 458428 |
| 2024-07-15 | 21.14 | $91.11 | 389728 |
| 2024-07-12 | 20.68 | $90.03 | 449710 |
| 2024-07-11 | 20.34 | $88.57 | 457701 |
| 2024-07-10 | 20.23 | $85.34 | 439233 |
| 2024-07-09 | 20.61 | $83.98 | 562100 |
| 2024-07-08 | 21.02 | $85.99 | 458520 |
| 2024-07-05 | 20.91 | $87.04 | 517225 |
| 2024-07-03 | 20.91 | $86.08 | 440035 |
| 2024-07-02 | 21.10 | $85.80 | 701035 |
| 2024-07-01 | 21.35 | $83.58 | 1.2M |
| 2024-06-28 | 21.61 | $87.24 | 8.4M |
| 2024-06-27 | 21.05 | $86.66 | 817400 |
| 2024-06-26 | 20.64 | $84.90 | 1.3M |
| 2024-06-25 | 20.45 | $84.74 | 924202 |
| 2024-06-24 | 20.35 | $79.99 | 761900 |
| 2024-06-21 | 20.91 | $79.28 | 1.5M |
| 2024-06-20 | 21.54 | $80.25 | 1.4M |
| 2024-06-18 | 21.55 | $80.62 | 867900 |
| 2024-06-17 | 22.13 | $79.41 | 816500 |
| 2024-06-14 | 22.96 | $75.96 | 868059 |
| 2024-06-13 | 23.70 | $75.39 | 687628 |
| 2024-06-12 | 24.21 | $74.13 | 650141 |
| 2024-06-11 | 24.74 | $72.73 | 589728 |
| 2024-06-10 | 24.43 | $72.41 | 725119 |
| 2024-06-07 | 24.11 | $71.99 | 533613 |
| 2024-06-06 | 23.99 | $72.35 | 660000 |
| 2024-06-05 | 23.86 | $73.47 | 815818 |
| 2024-06-04 | 23.92 | $72.00 | 844400 |
| 2024-06-03 | 23.78 | $73.98 | 726438 |
| 2024-05-31 | 23.98 | $75.05 | 914135 |
| 2024-05-30 | 24.05 | $74.93 | 817500 |
| 2024-05-29 | 24.31 | $74.87 | 447424 |
| 2024-05-28 | 24.62 | $77.68 | 587500 |
| 2024-05-24 | 25.34 | $78.26 | 671109 |
| 2024-05-23 | 26.09 | $76.26 | 469418 |
| 2024-05-22 | 26.33 | $76.13 | 366500 |
| 2024-05-21 | 26.72 | $76.79 | 635004 |
| 2024-05-20 | 27.12 | $74.98 | 423902 |
| 2024-05-17 | 27.36 | $74.88 | 648100 |
| 2024-05-16 | 27.42 | $74.86 | 687100 |
| 2024-05-15 | 27.49 | $75.82 | 1.0M |
| 2024-05-14 | 27.70 | $75.40 | 618600 |
| 2024-05-13 | 27.62 | $75.49 | 660000 |
| 2024-05-10 | 27.62 | $77.29 | 631507 |
| 2024-05-09 | 27.73 | $77.75 | 634510 |
| 2024-05-08 | 27.91 | $76.99 | 884145 |
| 2024-05-07 | 28.09 | $78.46 | 13.6M |
| 2024-05-06 | 28.28 | $76.20 | 3.3M |
| 2024-05-03 | 28.49 | $78.40 | 2.0M |
| 2024-05-02 | 28.99 | $90.89 | 1.0M |
| 2024-05-01 | 28.98 | $94.47 | 594400 |
| 2024-04-30 | 28.65 | $94.09 | 945300 |
| 2024-04-29 | 27.95 | $93.85 | 819068 |
| 2024-04-26 | 27.20 | $91.15 | 367849 |
| 2024-04-25 | 27.07 | $89.90 | 396400 |
| 2024-04-24 | 27.15 | $89.67 | 512126 |
| 2024-04-23 | 26.97 | $88.56 | 452600 |
| 2024-04-22 | 27.29 | $86.73 | 344804 |
| 2024-04-19 | 27.86 | $85.41 | 486600 |
| 2024-04-18 | 28.71 | $85.24 | 395700 |
| 2024-04-17 | 29.44 | $86.30 | 476942 |
| 2024-04-16 | 29.85 | $88.02 | 383600 |
| 2024-04-15 | 30.36 | $87.14 | 470500 |
| 2024-04-12 | 30.71 | $88.01 | 429300 |
| 2024-04-11 | 31.33 | $87.61 | 334700 |
| 2024-04-10 | 31.99 | $87.86 | 588509 |
| 2024-04-09 | 32.68 | $89.58 | 870513 |
| 2024-04-08 | 32.79 | $92.88 | 690140 |
| 2024-04-05 | 32.20 | $89.92 | 472019 |
| 2024-04-04 | 32.08 | $85.66 | 222960 |
| 2024-04-03 | 32.34 | $86.30 | 246323 |
| 2024-04-02 | 32.78 | $85.27 | 402800 |
| 2024-04-01 | 33.25 | $87.98 | 366405 |
| 2024-03-28 | 32.96 | $88.10 | 364900 |
| 2024-03-27 | 32.69 | $86.67 | 254100 |
| 2024-03-26 | 32.53 | $86.57 | 238016 |
| 2024-03-25 | 32.45 | $85.51 | 165705 |
| 2024-03-22 | 32.38 | $86.45 | 274500 |
| 2024-03-21 | 31.95 | $88.35 | 291678 |
| 2024-03-20 | 31.51 | $85.33 | 281900 |
| 2024-03-19 | 31.44 | $85.18 | 363700 |
| 2024-03-18 | 31.49 | $82.89 | 514100 |
| 2024-03-15 | 31.76 | $82.45 | 954344 |
| 2024-03-14 | 32.09 | $81.30 | 406537 |
| 2024-03-13 | 32.88 | $80.70 | 517000 |
| 2024-03-12 | 33.70 | $79.99 | 339009 |
| 2024-03-11 | 34.76 | $79.73 | 437828 |
| 2024-03-08 | 35.89 | $81.75 | 426305 |
| 2024-03-07 | 36.31 | $81.12 | 318710 |
| 2024-03-06 | 37.09 | $81.00 | 516600 |
| 2024-03-05 | 37.91 | $80.92 | 791404 |
| 2024-03-04 | 38.82 | $82.50 | 561409 |
| 2024-03-01 | 39.10 | $83.26 | 879824 |
| 2024-02-29 | 39.32 | $83.98 | 957846 |
| 2024-02-28 | 39.55 | $86.90 | 549501 |
| 2024-02-27 | 38.87 | $85.82 | 332500 |
| 2024-02-26 | 38.28 | $85.25 | 346200 |
| 2024-02-23 | 37.77 | $84.05 | 226631 |
| 2024-02-22 | 37.38 | $82.65 | 236003 |
| 2024-02-21 | 37.11 | $81.91 | 396300 |
| 2024-02-20 | 37.00 | $81.75 | 566900 |
| 2024-02-16 | 36.81 | $84.30 | 440524 |
| 2024-02-15 | 35.97 | $84.60 | 480744 |
| 2024-02-14 | 35.08 | $81.71 | 295300 |
| 2024-02-13 | 34.51 | $79.76 | 529700 |
| 2024-02-12 | 34.03 | $82.20 | 489500 |
| 2024-02-09 | 32.43 | $81.40 | 607800 |
| 2024-02-08 | 30.89 | $78.67 | 793373 |
| 2024-02-07 | 29.47 | $75.33 | 357800 |
| 2024-02-06 | 28.55 | $72.07 | 230706 |
| 2024-02-05 | 28.12 | $71.83 | 271300 |
| 2024-02-02 | 27.77 | $73.32 | 467227 |
| 2024-02-01 | 27.17 | $72.26 | 291740 |
| 2024-01-31 | 26.84 | $70.16 | 488300 |
| 2024-01-30 | 26.49 | $73.77 | 400233 |
| 2024-01-29 | 26.04 | $71.01 | 470800 |
| 2024-01-26 | 26.30 | $69.94 | 274928 |
| 2024-01-25 | 26.64 | $70.24 | 295530 |
| 2024-01-24 | 26.99 | $69.81 | 302600 |
| 2024-01-23 | 27.30 | $70.70 | 280501 |
| 2024-01-22 | 27.28 | $72.10 | 484300 |
| 2024-01-19 | 27.47 | $70.32 | 406000 |
| 2024-01-18 | 28.20 | $70.35 | 385449 |
| 2024-01-17 | 28.96 | $70.00 | 277523 |
| 2024-01-16 | 30.10 | $69.96 | 275240 |
| 2024-01-12 | 30.91 | $70.82 | 186640 |
| 2024-01-11 | 31.38 | $71.33 | 361435 |
| 2024-01-10 | 32.17 | $71.85 | 240000 |
| 2024-01-09 | 32.54 | $72.68 | 347300 |
| 2024-01-08 | 32.55 | $73.70 | 234500 |
| 2024-01-05 | 32.57 | $72.45 | 349631 |
| 2024-01-04 | 32.60 | $73.74 | 394696 |
| 2024-01-03 | 32.26 | $73.11 | 456001 |
| 2024-01-02 | 32.02 | $73.90 | 375700 |
| 2023-12-29 | 31.61 | $73.87 | 213823 |
| 2023-12-28 | 30.66 | $74.23 | 162538 |
| 2023-12-27 | 29.77 | $74.21 | 215190 |
| 2023-12-26 | 28.67 | $74.15 | 203115 |
| 2023-12-22 | 27.60 | $73.41 | 318600 |
| 2023-12-21 | 26.66 | $72.39 | 324838 |
| 2023-12-20 | 25.76 | $71.78 | 524919 |
| 2023-12-19 | 24.82 | $72.36 | 611400 |
| 2023-12-18 | 24.03 | $70.74 | 593945 |
| 2023-12-15 | 23.33 | $71.11 | 1.1M |
| 2023-12-14 | 22.60 | $71.23 | 885161 |
| 2023-12-13 | 21.92 | $67.37 | 508300 |
| 2023-12-12 | 22.12 | $66.92 | 467751 |
| 2023-12-11 | 21.89 | $66.24 | 230033 |
| 2023-12-08 | 21.81 | $65.34 | 298900 |
| 2023-12-07 | 21.72 | $65.23 | 352720 |
| 2023-12-06 | 21.92 | $63.94 | 408500 |
| 2023-12-05 | 21.80 | $63.41 | 573400 |
| 2023-12-04 | 21.75 | $64.46 | 370600 |
| 2023-12-01 | 21.70 | $62.53 | 454800 |
| 2023-11-30 | 21.89 | $62.60 | 386309 |
| 2023-11-29 | 22.29 | $62.04 | 212546 |
| 2023-11-28 | 22.50 | $61.91 | 316845 |
| 2023-11-27 | 22.72 | $63.62 | 256100 |
| 2023-11-24 | 22.41 | $63.83 | 89300 |
| 2023-11-22 | 22.08 | $63.54 | 304900 |
| 2023-11-21 | 21.69 | $63.50 | 288912 |
| 2023-11-20 | 21.42 | $63.22 | 225424 |
| 2023-11-17 | 21.27 | $62.78 | 347509 |
| 2023-11-16 | 20.96 | $62.49 | 180300 |
| 2023-11-15 | 20.62 | $63.76 | 468232 |
| 2023-11-14 | 19.89 | $64.06 | 573700 |
| 2023-11-13 | 19.27 | $59.00 | 348544 |
| 2023-11-10 | 19.67 | $58.71 | 404339 |
| 2023-11-09 | 20.13 | $57.45 | 386307 |
| 2023-11-08 | 20.62 | $58.58 | 422414 |
| 2023-11-07 | 21.04 | $58.82 | 770623 |
| 2023-11-06 | 21.25 | $57.69 | 469706 |
| 2023-11-03 | 22.26 | $57.87 | 264900 |
| 2023-11-02 | 23.20 | $56.82 | 368300 |
| 2023-11-01 | 24.39 | $56.52 | 354521 |
| 2023-10-31 | 25.16 | $54.48 | 274038 |
| 2023-10-30 | 25.31 | $54.46 | 312545 |
| 2023-10-27 | 25.36 | $53.74 | 343040 |
| 2023-10-26 | 25.27 | $53.82 | 615511 |
| 2023-10-25 | 25.33 | $53.34 | 575045 |
| 2023-10-24 | 24.69 | $53.21 | 299600 |
| 2023-10-23 | 24.19 | $53.54 | 399841 |
| 2023-10-20 | 23.67 | $53.17 | 472400 |
| 2023-10-19 | 22.94 | $52.85 | 606100 |
| 2023-10-18 | 22.27 | $53.72 | 624251 |
| 2023-10-17 | 21.65 | $57.32 | 392211 |
| 2023-10-16 | 21.86 | $57.63 | 204127 |
| 2023-10-13 | 21.82 | $56.16 | 257500 |
| 2023-10-12 | 21.68 | $57.42 | 209318 |
| 2023-10-11 | 21.81 | $59.06 | 289064 |
| 2023-10-10 | 22.40 | $58.51 | 354257 |
| 2023-10-09 | 22.98 | $57.72 | 198024 |
| 2023-10-06 | 22.99 | $57.28 | 284333 |
| 2023-10-05 | 22.84 | $56.01 | 241500 |
| 2023-10-04 | 22.24 | $56.24 | 223600 |
| 2023-10-03 | 21.61 | $55.45 | 192500 |
| 2023-10-02 | 20.97 | $57.03 | 372400 |
| 2023-09-29 | 20.56 | $56.87 | 252566 |
| 2023-09-28 | 20.24 | $57.50 | 333543 |
| 2023-09-27 | 19.90 | $56.87 | 370100 |
| 2023-09-26 | 19.19 | $55.53 | 439405 |
| 2023-09-25 | 18.37 | $57.09 | 340200 |
| 2023-09-22 | 17.73 | $56.95 | 353905 |
| 2023-09-21 | 17.05 | $56.68 | 542859 |
| 2023-09-20 | 16.37 | $61.22 | 303507 |
| 2023-09-19 | 16.63 | $61.77 | 432412 |
| 2023-09-18 | 16.46 | $60.87 | 431800 |
| 2023-09-15 | 16.47 | $60.88 | 1.4M |
| 2023-09-14 | 16.12 | $60.94 | 574311 |
| 2023-09-13 | 16.01 | $61.23 | 524200 |
| 2023-09-12 | 15.97 | $62.94 | 529149 |
| 2023-09-11 | 16.45 | $64.73 | 394105 |
| 2023-09-08 | 17.09 | $65.57 | 347922 |
| 2023-09-07 | 17.43 | $65.70 | 329031 |
| 2023-09-06 | 18.04 | $65.26 | 307427 |
| 2023-09-05 | 18.77 | $64.34 | 618016 |
| 2023-09-01 | 19.54 | $65.66 | 462241 |
| 2023-08-31 | 20.39 | $63.06 | 441846 |
| 2023-08-30 | 20.79 | $62.78 | 395347 |
| 2023-08-29 | 21.09 | $62.76 | 332715 |
| 2023-08-28 | 21.22 | $60.78 | 216400 |
| 2023-08-25 | 20.74 | $60.70 | 170613 |
| 2023-08-24 | 20.08 | $60.00 | 342010 |
| 2023-08-23 | 19.40 | $61.59 | 522782 |
| 2023-08-22 | 18.81 | $59.79 | 773400 |
| 2023-08-21 | 18.11 | $61.97 | 293337 |
| 2023-08-18 | 17.94 | $61.75 | 416329 |
| 2023-08-17 | 17.77 | $60.82 | 404139 |
| 2023-08-16 | 17.79 | $63.05 | 216000 |
| 2023-08-15 | 18.26 | $63.00 | 304350 |
| 2023-08-14 | 18.87 | $64.16 | 304200 |
| 2023-08-11 | 19.51 | $63.08 | 228706 |
| 2023-08-10 | 19.92 | $62.90 | 248550 |
| 2023-08-09 | 20.35 | $63.22 | 333300 |
| 2023-08-08 | 20.80 | $64.26 | 533915 |
| 2023-08-07 | 21.27 | $62.97 | 758557 |
| 2023-08-04 | 22.01 | $65.33 | 1.2M |
| 2023-08-03 | 23.06 | $69.42 | 1.0M |
| 2023-08-02 | 23.11 | $71.03 | 428782 |
| 2023-08-01 | 22.49 | $70.99 | 649500 |
| 2023-07-31 | 21.84 | $70.17 | 715898 |
| 2023-07-28 | 21.31 | $68.68 | 341100 |
| 2023-07-27 | 21.16 | $66.68 | 408019 |
| 2023-07-26 | 21.18 | $67.39 | 489226 |
| 2023-07-25 | 20.82 | $67.45 | 385500 |
| 2023-07-24 | 20.79 | $67.93 | 386876 |
| 2023-07-21 | 20.22 | $67.36 | 308850 |
| 2023-07-20 | 19.67 | $68.25 | 268108 |
| 2023-07-19 | 18.95 | $69.01 | 271050 |
| 2023-07-18 | 17.88 | $69.93 | 397979 |
| 2023-07-17 | 16.61 | $69.21 | 507971 |
| 2023-07-14 | 15.44 | $66.30 | 347149 |
| 2023-07-13 | 14.96 | $64.93 | 254771 |
| 2023-07-12 | 14.77 | $64.66 | 393163 |
| 2023-07-11 | 14.57 | $63.41 | 304200 |
| 2023-07-10 | 14.81 | $63.45 | 317614 |
| 2023-07-07 | 15.07 | $62.96 | 523270 |
| 2023-07-06 | 15.60 | $61.53 | 255394 |
| 2023-07-05 | 16.15 | $62.23 | 367201 |
| 2023-07-03 | 16.85 | $63.88 | 130358 |
| 2023-06-30 | 17.22 | $63.21 | 425789 |
| 2023-06-29 | 17.54 | $63.69 | 279989 |
| 2023-06-28 | 17.59 | $63.49 | 435503 |
| 2023-06-27 | 17.65 | $64.26 | 495600 |
| 2023-06-26 | 17.58 | $63.73 | 252914 |
| 2023-06-23 | 17.66 | $63.56 | 724350 |
| 2023-06-22 | 17.74 | $64.81 | 455250 |
| 2023-06-21 | 17.21 | $66.70 | 599905 |
| 2023-06-20 | 16.64 | $64.69 | 409350 |
| 2023-06-16 | 16.50 | $63.87 | 852752 |
| 2023-06-15 | 16.68 | $62.57 | 349835 |
| 2023-06-14 | 17.12 | $63.07 | 453166 |
| 2023-06-13 | 17.33 | $64.44 | 1.0M |
| 2023-06-12 | 17.26 | $63.45 | 261150 |
| 2023-06-09 | 17.46 | $63.68 | 798170 |
| 2023-06-08 | 17.68 | $63.42 | 585000 |
| 2023-06-07 | 18.06 | $63.72 | 382034 |
| 2023-06-06 | 18.47 | $62.03 | 389850 |
| 2023-06-05 | 19.37 | $60.77 | 480724 |
| 2023-06-02 | 19.89 | $61.05 | 365100 |
| 2023-06-01 | 20.44 | $58.45 | 686100 |
| 2023-05-31 | 20.16 | $57.74 | 614100 |
| 2023-05-30 | 19.93 | $58.91 | 873061 |
| 2023-05-26 | 20.06 | $60.13 | 292412 |
| 2023-05-25 | 20.40 | $59.94 | 267600 |
| 2023-05-24 | 20.57 | $58.71 | 334943 |
| 2023-05-23 | 20.72 | $59.94 | 318600 |
| 2023-05-22 | 21.28 | $60.38 | 551755 |
| 2023-05-19 | 21.99 | $60.95 | 404850 |
| 2023-05-18 | 22.92 | $61.00 | 960352 |
| 2023-05-17 | 23.75 | $60.99 | 382336 |
| 2023-05-16 | 24.87 | $60.93 | 431850 |
| 2023-05-15 | 26.04 | $62.98 | 422119 |
| 2023-05-12 | 26.92 | $63.13 | 451050 |
| 2023-05-11 | 27.84 | $63.86 | 301271 |
| 2023-05-10 | 28.48 | $64.76 | 260400 |
| 2023-05-09 | 28.99 | $64.45 | 396000 |
| 2023-05-08 | 29.54 | $64.63 | 677550 |
| 2023-05-05 | 30.13 | $68.84 | 783750 |
| 2023-05-04 | 29.91 | $64.19 | 446581 |
| 2023-05-03 | 30.72 | $65.03 | 476177 |
| 2023-05-02 | 31.19 | $65.43 | 407570 |
| 2023-05-01 | 31.87 | $65.26 | 493433 |
| 2023-04-28 | 32.32 | $65.33 | 483644 |
| 2023-04-27 | 32.77 | $66.15 | 987000 |
| 2023-04-26 | 33.25 | $62.61 | 661210 |
| 2023-04-25 | 34.33 | $65.09 | 325650 |
| 2023-04-24 | 34.23 | $65.75 | 424500 |
| 2023-04-21 | 34.12 | $66.31 | 317850 |
| 2023-04-20 | 33.63 | $66.17 | 603913 |
| 2023-04-19 | 33.10 | $65.43 | 388376 |
| 2023-04-18 | 32.78 | $64.83 | 598050 |
| 2023-04-17 | 32.58 | $63.99 | 304500 |
| 2023-04-14 | 32.38 | $63.64 | 442687 |
| 2023-04-13 | 32.16 | $64.75 | 503866 |
| 2023-04-12 | 32.06 | $64.33 | 320700 |
| 2023-04-11 | 32.04 | $63.12 | 463500 |
| 2023-04-10 | 32.25 | $62.84 | 647569 |
| 2023-04-06 | 32.58 | $61.83 | 391513 |
| 2023-04-05 | 33.11 | $61.87 | 641167 |
| 2023-04-04 | 33.67 | $62.61 | 691950 |
| 2023-04-03 | 33.81 | $64.67 | 722250 |
| 2023-03-31 | 33.24 | $64.46 | 505964 |
| 2023-03-30 | 32.67 | $63.27 | 367950 |
| 2023-03-29 | 32.23 | $63.19 | 419850 |
| 2023-03-28 | 31.77 | $63.32 | 558000 |
| 2023-03-27 | 31.36 | $61.87 | 357775 |
| 2023-03-24 | 31.12 | $60.83 | 561028 |
| 2023-03-23 | 31.19 | $61.57 | 501150 |
| 2023-03-22 | 30.61 | $60.93 | 531812 |
| 2023-03-21 | 30.16 | $61.11 | 566261 |
| 2023-03-20 | 29.81 | $59.86 | 451058 |
| 2023-03-17 | 29.56 | $59.55 | 918000 |
| 2023-03-16 | 29.34 | $61.18 | 452876 |
| 2023-03-15 | 29.10 | $58.87 | 839850 |
| 2023-03-14 | 29.20 | $60.41 | 844650 |
| 2023-03-13 | 29.02 | $58.62 | 520950 |
| 2023-03-10 | 29.07 | $60.32 | 346682 |
| 2023-03-09 | 28.68 | $61.45 | 277200 |
| 2023-03-08 | 27.54 | $61.40 | 360300 |
| 2023-03-07 | 26.38 | $61.55 | 598699 |
| 2023-03-06 | 25.05 | $62.03 | 635771 |
| 2023-03-03 | 23.25 | $62.61 | 385945 |
| 2023-03-02 | 21.39 | $60.91 | 975892 |
| 2023-03-01 | 19.61 | $60.38 | 566400 |
| 2023-02-28 | 17.71 | $60.64 | 2.0M |
| 2023-02-27 | 15.71 | $54.33 | 653989 |
| 2023-02-24 | 14.86 | $54.31 | 367500 |
| 2023-02-23 | 14.21 | $53.58 | 410100 |
| 2023-02-22 | 13.70 | $52.02 | 481650 |
| 2023-02-21 | 13.61 | $51.71 | 461100 |
| 2023-02-17 | 13.51 | $53.33 | 404550 |
| 2023-02-16 | 13.19 | $52.45 | 230850 |
| 2023-02-15 | 13.07 | $52.64 | 250650 |
| 2023-02-14 | 13.11 | $52.17 | 301715 |
| 2023-02-13 | 13.15 | $51.87 | 208231 |
| 2023-02-10 | 13.41 | $50.15 | 325852 |
| 2023-02-09 | 14.03 | $50.68 | 292950 |
| 2023-02-08 | 14.54 | $51.37 | 150608 |
| 2023-02-07 | 14.86 | $51.69 | 247420 |
| 2023-02-06 | 15.20 | $53.04 | 189151 |
| 2023-02-03 | 14.81 | $53.85 | 246751 |
| 2023-02-02 | 14.53 | $53.29 | 232050 |
| 2023-02-01 | 14.42 | $51.84 | 338171 |
| 2023-01-31 | 14.47 | $50.88 | 372300 |
| 2023-01-30 | 15.00 | $48.98 | 273600 |
| 2023-01-27 | 15.57 | $49.67 | 317250 |
| 2023-01-26 | 16.27 | $49.27 | 168503 |
| 2023-01-25 | 16.85 | $49.51 | 130573 |
| 2023-01-24 | 17.56 | $49.87 | 180000 |
| 2023-01-23 | 17.76 | $49.36 | 356100 |
| 2023-01-20 | 17.78 | $48.85 | 227250 |
| 2023-01-19 | 17.67 | $48.74 | 263014 |
| 2023-01-18 | 17.56 | $50.21 | 272863 |
| 2023-01-17 | 17.84 | $51.40 | 158850 |
| 2023-01-13 | 18.44 | $51.91 | 161749 |
| 2023-01-12 | 18.91 | $51.16 | 273364 |
| 2023-01-11 | 19.08 | $50.65 | 155419 |
| 2023-01-10 | 19.81 | $50.41 | 277650 |
| 2023-01-09 | 20.80 | $49.61 | 277421 |
| 2023-01-06 | 21.88 | $49.46 | 310500 |
| 2023-01-05 | 22.76 | $47.00 | 252502 |
| 2023-01-04 | 23.05 | $47.78 | 455141 |
| 2023-01-03 | 23.37 | $49.89 | 237755 |
| 2022-12-30 | 24.51 | $50.21 | 153750 |
| 2022-12-29 | 25.66 | $51.23 | 283050 |
| 2022-12-28 | 26.58 | $50.40 | 130950 |
| 2022-12-27 | 27.54 | $51.27 | 204150 |
| 2022-12-23 | 28.66 | $50.57 | 219450 |
| 2022-12-22 | 29.42 | $51.08 | 426300 |
| 2022-12-21 | 30.19 | $51.40 | 237007 |
| 2022-12-20 | 31.00 | $50.27 | 184204 |
| 2022-12-19 | 32.06 | $50.69 | 351220 |
| 2022-12-16 | 33.17 | $50.89 | 1.3M |
| 2022-12-15 | 34.13 | $52.18 | 208950 |
| 2022-12-14 | 34.71 | $53.18 | 265650 |
| 2022-12-13 | 35.01 | $53.10 | 328950 |
| 2022-12-12 | 35.05 | $53.04 | 186300 |
| 2022-12-09 | 35.49 | $53.67 | 242550 |
| 2022-12-08 | 35.95 | $53.28 | 252316 |
| 2022-12-07 | 36.55 | $52.11 | 260915 |
| 2022-12-06 | 37.36 | $51.62 | 201202 |
| 2022-12-05 | 38.22 | $52.41 | 190099 |
| 2022-12-02 | 38.71 | $53.63 | 324750 |
| 2022-12-01 | 39.24 | $52.41 | 254602 |
| 2022-11-30 | 39.01 | $52.84 | 399785 |
| 2022-11-29 | 38.86 | $51.25 | 464257 |
| 2022-11-28 | 38.98 | $50.32 | 252900 |
| 2022-11-25 | 38.95 | $52.37 | 64050 |
| 2022-11-23 | 37.93 | $52.43 | 212437 |
| 2022-11-22 | 36.85 | $53.03 | 225300 |
| 2022-11-21 | 35.73 | $53.28 | 144488 |
| 2022-11-18 | 34.45 | $52.51 | 277550 |
| 2022-11-17 | 33.11 | $52.97 | 207500 |
| 2022-11-16 | 31.79 | $53.51 | 379120 |
| 2022-11-15 | 30.17 | $53.49 | 375750 |
| 2022-11-14 | 28.47 | $51.87 | 346541 |
| 2022-11-11 | 26.86 | $52.01 | 375300 |
| 2022-11-10 | 24.80 | $52.34 | 530850 |
| 2022-11-09 | 22.69 | $49.69 | 543911 |
| 2022-11-08 | 20.66 | $49.83 | 1.0M |
| 2022-11-07 | 18.52 | $43.70 | 161732 |
| 2022-11-04 | 17.71 | $43.87 | 159450 |
| 2022-11-03 | 17.03 | $42.92 | 131850 |
| 2022-11-02 | 16.50 | $42.21 | 167755 |
| 2022-11-01 | 15.54 | $43.33 | 149131 |
| 2022-10-31 | 14.70 | $42.99 | 222900 |
| 2022-10-28 | 13.91 | $43.43 | 175555 |
| 2022-10-27 | 12.97 | $42.09 | 158555 |
| 2022-10-26 | 12.27 | $40.91 | 178706 |
| 2022-10-25 | 11.74 | $41.14 | 234214 |
| 2022-10-24 | 11.40 | $39.17 | 289800 |
| 2022-10-21 | 11.75 | $37.50 | 270931 |
| 2022-10-20 | 11.88 | $36.19 | 262081 |
| 2022-10-19 | 11.85 | $37.56 | 271103 |
| 2022-10-18 | 12.03 | $37.55 | 246457 |
| 2022-10-17 | 12.52 | $37.07 | 217240 |
| 2022-10-14 | 12.56 | $36.15 | 130200 |
| 2022-10-13 | 12.45 | $36.79 | 179400 |
| 2022-10-12 | 12.26 | $35.82 | 202800 |
| 2022-10-11 | 12.41 | $36.63 | 289950 |
| 2022-10-10 | 12.60 | $35.87 | 174150 |
| 2022-10-07 | 12.28 | $35.43 | 191251 |
| 2022-10-06 | 11.94 | $36.83 | 135900 |
| 2022-10-05 | 12.07 | $37.57 | 208650 |
| 2022-10-04 | 12.39 | $37.53 | 266400 |
| 2022-10-03 | 12.82 | $36.87 | 211555 |
| 2022-09-30 | 12.84 | $35.92 | 217529 |
| 2022-09-29 | 12.65 | $36.23 | 245735 |
| 2022-09-28 | 12.40 | $37.13 | 273750 |
| 2022-09-27 | 12.39 | $36.44 | 246000 |
| 2022-09-26 | 12.02 | $36.48 | 258764 |
| 2022-09-23 | 11.57 | $36.05 | 250508 |
| 2022-09-22 | 11.05 | $36.35 | 185584 |
| 2022-09-21 | 10.79 | $37.95 | 185850 |
| 2022-09-20 | 11.12 | $38.38 | 107700 |
| 2022-09-19 | 11.28 | $38.89 | 178050 |
| 2022-09-16 | 11.45 | $38.03 | 388050 |
| 2022-09-15 | 11.30 | $38.66 | 209743 |
| 2022-09-14 | 11.82 | $38.13 | 280800 |
| 2022-09-13 | 11.86 | $38.17 | 167850 |
| 2022-09-12 | 12.28 | $39.51 | 296400 |
| 2022-09-09 | 12.90 | $38.37 | 209407 |
| 2022-09-08 | 13.21 | $38.08 | 157222 |
| 2022-09-07 | 13.15 | $38.47 | 363515 |
| 2022-09-06 | 13.09 | $36.75 | 246150 |
| 2022-09-02 | 12.57 | $38.01 | 138817 |
| 2022-09-01 | 12.61 | $38.63 | 173761 |
| 2022-08-31 | 12.43 | $38.32 | 149104 |
| 2022-08-30 | 12.35 | $38.60 | 161400 |
| 2022-08-29 | 12.36 | $39.12 | 157800 |
| 2022-08-26 | 12.57 | $39.33 | 175837 |
| 2022-08-25 | 12.90 | $40.66 | 167719 |
| 2022-08-24 | 13.54 | $39.67 | 90802 |
| 2022-08-23 | 13.75 | $39.47 | 129965 |
| 2022-08-22 | 13.96 | $39.90 | 142950 |
| 2022-08-19 | 14.33 | $40.90 | 121950 |
| 2022-08-18 | 15.01 | $41.91 | 100950 |
| 2022-08-17 | 15.19 | $41.95 | 129169 |
| 2022-08-16 | 15.41 | $42.19 | 163699 |
| 2022-08-15 | 15.43 | $42.24 | 252450 |
| 2022-08-12 | 15.45 | $41.15 | 300482 |
| 2022-08-11 | 15.92 | $40.70 | 296850 |
| 2022-08-10 | 15.99 | $41.05 | 357800 |
| 2022-08-09 | 16.06 | $39.89 | 525150 |
| 2022-08-08 | 16.13 | $41.19 | 229991 |
| 2022-08-05 | 14.94 | $41.09 | 153643 |
| 2022-08-04 | 13.87 | $41.64 | 295567 |
| 2022-08-03 | 12.67 | $41.05 | 167700 |
| 2022-08-02 | 11.58 | $39.80 | 130650 |
| 2022-08-01 | 10.64 | $40.88 | 274831 |
| 2022-07-29 | 9.65 | $40.11 | 168900 |
| 2022-07-28 | 9.03 | $39.34 | 135300 |
| 2022-07-27 | 8.72 | $38.38 | 133376 |
| 2022-07-26 | 8.69 | $37.75 | 142800 |
| 2022-07-25 | 9.02 | $37.63 | 191923 |
| 2022-07-22 | 9.24 | $37.87 | 138300 |
| 2022-07-21 | 9.32 | $38.42 | 208213 |
| 2022-07-20 | 9.47 | $37.04 | 194700 |
| 2022-07-19 | 9.76 | $36.21 | 174310 |
| 2022-07-18 | 9.69 | $34.82 | 207055 |
| 2022-07-15 | 9.81 | $35.99 | 235547 |
| 2022-07-14 | 9.94 | $35.37 | 183206 |
| 2022-07-13 | 10.24 | $35.85 | 156300 |
| 2022-07-12 | 10.73 | $36.75 | 267470 |
| 2022-07-11 | 10.93 | $36.28 | 262050 |
| 2022-07-08 | 11.39 | $36.48 | 184650 |
| 2022-07-07 | 11.75 | $37.19 | 224700 |
| 2022-07-06 | 11.87 | $37.29 | 282521 |
| 2022-07-05 | 11.78 | $37.85 | 359447 |
| 2022-07-01 | 11.79 | $37.18 | 360300 |
| 2022-06-30 | 12.05 | $36.51 | 340200 |
| 2022-06-29 | 12.61 | $35.05 | 140200 |
| 2022-06-28 | 12.72 | $34.87 | 186665 |
| 2022-06-27 | 13.02 | $35.90 | 189600 |
| 2022-06-24 | 13.55 | $35.48 | 344374 |
| 2022-06-23 | 14.02 | $34.93 | 270450 |
| 2022-06-22 | 14.01 | $33.95 | 298502 |
| 2022-06-21 | 13.57 | $33.31 | 258464 |
| 2022-06-17 | 13.31 | $33.97 | 508350 |
| 2022-06-16 | 13.31 | $34.19 | 455250 |
| 2022-06-15 | 13.00 | $34.81 | 203250 |
| 2022-06-14 | 13.13 | $34.67 | 362850 |
| 2022-06-13 | 13.16 | $34.63 | 275550 |
| 2022-06-10 | 13.07 | $34.67 | 247200 |
| 2022-06-09 | 13.35 | $36.76 | 219212 |
| 2022-06-08 | 13.57 | $37.07 | 248117 |
| 2022-06-07 | 13.75 | $36.97 | 163650 |
| 2022-06-06 | 13.98 | $37.57 | 235690 |
| 2022-06-03 | 14.01 | $36.96 | 232267 |
| 2022-06-02 | 14.26 | $36.95 | 195817 |
| 2022-06-01 | 14.51 | $36.24 | 222512 |
| 2022-05-31 | 15.12 | $35.72 | 358201 |
| 2022-05-27 | 15.85 | $35.41 | 174929 |
| 2022-05-26 | 16.52 | $35.16 | 338250 |
| 2022-05-25 | 17.27 | $34.53 | 181864 |
| 2022-05-24 | 17.89 | $33.99 | 523570 |
| 2022-05-23 | 18.18 | $34.21 | 303300 |
| 2022-05-20 | 18.68 | $34.38 | 471600 |
| 2022-05-19 | 18.85 | $33.46 | 270150 |
| 2022-05-18 | 18.80 | $33.39 | 373673 |
| 2022-05-17 | 18.80 | $34.57 | 357491 |
| 2022-05-16 | 19.21 | $34.00 | 264461 |
| 2022-05-13 | 19.64 | $35.58 | 542567 |
| 2022-05-12 | 20.48 | $35.34 | 307526 |
| 2022-05-11 | 21.41 | $33.47 | 395870 |
| 2022-05-10 | 22.52 | $35.45 | 814950 |
| 2022-05-09 | 23.39 | $36.01 | 503945 |
| 2022-05-06 | 24.39 | $34.74 | 665100 |
| 2022-05-05 | 25.36 | $31.95 | 246607 |
| 2022-05-04 | 25.26 | $33.37 | 266250 |
| 2022-05-03 | 25.22 | $32.39 | 208800 |
| 2022-05-02 | 24.93 | $33.00 | 284700 |
| 2022-04-29 | 24.63 | $32.49 | 239729 |
| 2022-04-28 | 24.40 | $33.39 | 293287 |
| 2022-04-27 | 24.15 | $32.67 | 395257 |
| 2022-04-26 | 24.07 | $33.95 | 392129 |
| 2022-04-25 | 24.40 | $36.71 | 529800 |
| 2022-04-22 | 25.59 | $37.42 | 581306 |
| 2022-04-21 | 26.63 | $37.49 | 537150 |
| 2022-04-20 | 27.84 | $35.90 | 244508 |
| 2022-04-19 | 28.84 | $35.11 | 327900 |
| 2022-04-18 | 29.37 | $34.61 | 295950 |
| 2022-04-14 | 29.53 | $34.65 | 324900 |
| 2022-04-13 | 29.73 | $34.89 | 401100 |
| 2022-04-12 | 30.02 | $34.63 | 305435 |
| 2022-04-11 | 30.34 | $34.78 | 369000 |
| 2022-04-08 | 30.66 | $34.66 | 272700 |
| 2022-04-07 | 30.78 | $35.35 | 363750 |
| 2022-04-06 | 31.13 | $35.73 | 379800 |
| 2022-04-05 | 31.66 | $36.39 | 421800 |
| 2022-04-04 | 32.40 | $37.09 | 324450 |
| 2022-04-01 | 33.28 | $37.47 | 361675 |
| 2022-03-31 | 34.40 | $37.15 | 422550 |
| 2022-03-30 | 35.58 | $37.26 | 231931 |
| 2022-03-29 | 36.92 | $37.41 | 463950 |
| 2022-03-28 | 38.28 | $34.79 | 254850 |
| 2022-03-25 | 38.34 | $34.83 | 286650 |
| 2022-03-24 | 38.55 | $35.29 | 232200 |
| 2022-03-23 | 38.88 | $35.79 | 258150 |
| 2022-03-22 | 39.46 | $37.13 | 308250 |
| 2022-03-21 | 40.52 | $37.87 | 244697 |
| 2022-03-18 | 41.92 | $38.93 | 611893 |
| 2022-03-17 | 43.40 | $37.49 | 237600 |
| 2022-03-16 | 44.34 | $37.80 | 545291 |
| 2022-03-15 | 45.25 | $36.13 | 500855 |
| 2022-03-14 | 45.04 | $35.22 | 252376 |
| 2022-03-11 | 44.82 | $35.89 | 223050 |
| 2022-03-10 | 44.81 | $36.37 | 217950 |
| 2022-03-09 | 44.59 | $36.71 | 312600 |
| 2022-03-08 | 44.36 | $35.71 | 377128 |
| 2022-03-07 | 44.16 | $36.19 | 317100 |
| 2022-03-04 | 44.04 | $36.21 | 460650 |
| 2022-03-03 | 43.73 | $36.01 | 287444 |
| 2022-03-02 | 43.61 | $36.95 | 494400 |
| 2022-03-01 | 43.71 | $38.12 | 533100 |
| 2022-02-28 | 43.80 | $39.04 | 466958 |
| 2022-02-25 | 44.46 | $39.01 | 257305 |
| 2022-02-24 | 44.81 | $38.25 | 353250 |
| 2022-02-23 | 44.63 | $37.75 | 216900 |
| 2022-02-22 | 44.69 | $38.37 | 269550 |
| 2022-02-18 | 44.21 | $38.81 | 302729 |
| 2022-02-17 | 43.85 | $38.76 | 370088 |
| 2022-02-16 | 43.50 | $39.79 | 354193 |
| 2022-02-15 | 43.33 | $40.15 | 550100 |
| 2022-02-14 | 43.16 | $39.18 | 616350 |
| 2022-02-11 | 42.62 | $39.17 | 424421 |
| 2022-02-10 | 42.08 | $38.95 | 836400 |
| 2022-02-09 | 41.46 | $39.88 | 356714 |
| 2022-02-08 | 41.03 | $39.85 | 853650 |
| 2022-02-07 | 40.33 | $39.51 | 229502 |
| 2022-02-04 | 39.67 | $39.97 | 304800 |
| 2022-02-03 | 38.97 | $40.75 | 205950 |
| 2022-02-02 | 38.49 | $41.29 | 327788 |
| 2022-02-01 | 38.08 | $42.54 | 368221 |
| 2022-01-31 | 37.75 | $42.83 | 739363 |
| 2022-01-28 | 36.97 | $41.68 | 208951 |
| 2022-01-27 | 35.26 | $41.31 | 232066 |
| 2022-01-26 | 33.62 | $42.41 | 257596 |
| 2022-01-25 | 32.02 | $44.03 | 551700 |
| 2022-01-24 | 30.54 | $44.99 | 522466 |
| 2022-01-21 | 29.00 | $43.77 | 313650 |
| 2022-01-20 | 27.40 | $43.81 | 492212 |
| 2022-01-19 | 25.77 | $44.84 | 382200 |
| 2022-01-18 | 24.28 | $45.87 | 271096 |
| 2022-01-14 | 22.96 | $47.64 | 371272 |
| 2022-01-13 | 21.86 | $48.07 | 152400 |
| 2022-01-12 | 21.04 | $48.62 | 523500 |
| 2022-01-11 | 20.28 | $49.54 | 194771 |
| 2022-01-10 | 19.34 | $49.43 | 654750 |
| 2022-01-07 | 18.39 | $49.37 | 474450 |
| 2022-01-06 | 17.74 | $50.87 | 361397 |
| 2022-01-05 | 17.48 | $50.55 | 184200 |
| 2022-01-04 | 17.25 | $52.63 | 536617 |
| 2022-01-03 | 17.80 | $52.22 | 460050 |
| 2021-12-31 | 18.04 | $52.95 | 178357 |
| 2021-12-30 | 18.89 | $52.78 | 119155 |
| 2021-12-29 | 19.84 | $53.14 | 93900 |
| 2021-12-28 | 20.85 | $52.90 | 166661 |
| 2021-12-27 | 21.93 | $53.21 | 195600 |
| 2021-12-23 | 22.88 | $52.38 | 359550 |
| 2021-12-22 | 23.79 | $52.40 | 203850 |
| 2021-12-21 | 25.03 | $51.94 | 195900 |
| 2021-12-20 | 26.19 | $51.35 | 307950 |
| 2021-12-17 | 27.40 | $51.93 | 1.4M |
| 2021-12-16 | 28.83 | $51.61 | 219750 |
| 2021-12-15 | 29.87 | $52.54 | 321965 |
| 2021-12-14 | 31.15 | $52.54 | 199800 |
| 2021-12-13 | 32.04 | $53.84 | 227878 |
| 2021-12-10 | 32.33 | $53.45 | 144600 |
| 2021-12-09 | 32.65 | $53.27 | 202838 |
| 2021-12-08 | 32.49 | $55.47 | 417600 |
| 2021-12-07 | 31.52 | $54.11 | 445050 |
| 2021-12-06 | 30.91 | $53.25 | 327300 |
| 2021-12-03 | 30.28 | $53.01 | 559118 |
| 2021-12-02 | 30.18 | $52.86 | 331700 |
| 2021-12-01 | 30.15 | $51.55 | 486300 |
| 2021-11-30 | 30.22 | $52.00 | 933600 |
| 2021-11-29 | 30.53 | $51.70 | 272550 |
| 2021-11-26 | 30.74 | $52.06 | 588464 |
| 2021-11-24 | 31.05 | $52.49 | 276959 |
| 2021-11-23 | 30.72 | $52.27 | 302918 |
| 2021-11-22 | 30.46 | $51.95 | 300300 |
| 2021-11-19 | 30.25 | $51.61 | 315300 |
| 2021-11-18 | 30.14 | $51.06 | 303750 |
| 2021-11-17 | 30.22 | $50.87 | 345300 |
| 2021-11-16 | 30.41 | $51.39 | 165000 |
| 2021-11-15 | 30.18 | $51.17 | 435000 |
| 2021-11-12 | 29.87 | $51.66 | 195520 |
| 2021-11-11 | 29.50 | $51.12 | 140608 |
| 2021-11-10 | 29.41 | $51.16 | 141181 |
| 2021-11-09 | 29.36 | $51.11 | 271650 |
| 2021-11-08 | 29.29 | $49.87 | 160650 |
| 2021-11-05 | 29.71 | $49.27 | 258508 |
| 2021-11-04 | 30.14 | $49.31 | 178544 |
| 2021-11-03 | 29.91 | $48.43 | 150337 |
| 2021-11-02 | 30.24 | $47.91 | 232672 |
| 2021-11-01 | 29.98 | $48.33 | 137894 |
| 2021-10-29 | 29.75 | $47.77 | 120050 |
| 2021-10-28 | 29.81 | $47.68 | 114812 |
| 2021-10-27 | 29.92 | $46.13 | 116879 |
| 2021-10-26 | 30.35 | $46.67 | 211800 |
| 2021-10-25 | 30.65 | $46.81 | 171600 |
| 2021-10-22 | 30.64 | $47.15 | 93817 |
| 2021-10-21 | 30.78 | $46.83 | 130800 |
| 2021-10-20 | 30.93 | $47.03 | 75941 |
| 2021-10-19 | 30.89 | $47.64 | 208050 |
| 2021-10-18 | 30.92 | $47.23 | 76970 |
| 2021-10-15 | 31.07 | $46.67 | 190050 |
| 2021-10-14 | 31.02 | $46.19 | 103699 |
| 2021-10-13 | 31.38 | $44.93 | 149400 |
| 2021-10-12 | 32.32 | $44.74 | 115950 |
| 2021-10-11 | 33.08 | $45.28 | 124050 |
| 2021-10-08 | 33.47 | $45.99 | 126616 |
| 2021-10-07 | 33.38 | $46.57 | 204300 |
| 2021-10-06 | 33.30 | $45.09 | 197850 |
| 2021-10-05 | 33.60 | $45.25 | 162340 |
| 2021-10-04 | 33.81 | $44.72 | 181350 |
| 2021-10-01 | 34.30 | $44.41 | 259500 |
| 2021-09-30 | 34.83 | $43.56 | 141161 |
| 2021-09-29 | 35.08 | $44.19 | 138600 |
| 2021-09-28 | 35.80 | $44.11 | 196558 |
| 2021-09-27 | 36.56 | $44.87 | 230400 |
| 2021-09-24 | 36.93 | $44.59 | 162046 |
| 2021-09-23 | 37.28 | $45.39 | 337650 |
| 2021-09-22 | 37.66 | $43.92 | 154200 |
| 2021-09-21 | 38.49 | $43.49 | 123000 |
| 2021-09-20 | 39.46 | $43.78 | 317554 |
| 2021-09-17 | 40.60 | $44.00 | 711750 |
| 2021-09-16 | 41.77 | $43.35 | 137704 |
| 2021-09-15 | 43.13 | $43.55 | 227584 |
| 2021-09-14 | 44.35 | $43.61 | 258325 |
| 2021-09-13 | 45.71 | $43.35 | 443251 |
| 2021-09-10 | 47.15 | $43.38 | 377700 |
| 2021-09-09 | 48.79 | $43.11 | 198150 |
| 2021-09-08 | 50.54 | $43.27 | 221850 |
| 2021-09-07 | 52.37 | $43.14 | 274202 |
| 2021-09-03 | 54.19 | $44.81 | 146447 |
| 2021-09-02 | 55.21 | $45.44 | 132515 |
| 2021-09-01 | 56.09 | $44.99 | 173100 |
| 2021-08-31 | 57.02 | $45.41 | 174300 |
| 2021-08-30 | 57.40 | $46.13 | 244050 |
| 2021-08-27 | 57.62 | $45.81 | 270150 |
| 2021-08-26 | 57.91 | $44.93 | 175400 |
| 2021-08-25 | 58.29 | $45.65 | 120600 |
| 2021-08-24 | 58.25 | $45.97 | 131550 |
| 2021-08-23 | 58.05 | $46.13 | 129769 |
| 2021-08-20 | 57.83 | $45.96 | 185266 |
| 2021-08-19 | 57.61 | $45.61 | 209015 |
| 2021-08-18 | 57.47 | $44.69 | 80100 |
| 2021-08-17 | 57.16 | $45.38 | 141750 |
| 2021-08-16 | 56.65 | $46.23 | 131100 |
| 2021-08-13 | 56.04 | $45.98 | 153815 |
| 2021-08-12 | 55.42 | $46.18 | 143884 |
| 2021-08-11 | 54.42 | $46.21 | 207900 |
| 2021-08-10 | 53.33 | $46.77 | 276632 |
| 2021-08-09 | 52.18 | $45.70 | 312496 |
| 2021-08-06 | 51.02 | $44.83 | 322267 |
| 2021-08-05 | 49.86 | $42.15 | 166240 |
| 2021-08-04 | 48.87 | $41.39 | 141206 |
| 2021-08-03 | 47.84 | $41.99 | 290550 |
| 2021-08-02 | 46.76 | $41.23 | 152850 |
| 2021-07-30 | 45.62 | $41.43 | 180750 |
| 2021-07-29 | 44.45 | $41.41 | 107400 |
| 2021-07-28 | 43.26 | $40.56 | 144750 |
| 2021-07-27 | 42.04 | $39.91 | 315750 |
| 2021-07-26 | 40.79 | $40.00 | 157050 |
| 2021-07-23 | 39.33 | $40.43 | 168508 |
| 2021-07-22 | 37.79 | $40.06 | 127350 |
| 2021-07-21 | 36.12 | $41.19 | 143704 |
| 2021-07-20 | 34.07 | $40.95 | 256960 |
| 2021-07-19 | 31.90 | $40.71 | 186600 |
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