Is AMN Healthcare Services, Inc. (AMN) a Buy, Sell, or Hold?
Enter your email address below for free access to our AMN Healthcare Services, Inc. (AMN) research center and poll results.
NYSE : AMN
AMN Healthcare Services, Inc.
$34.68 USD
$0.46 (1.34%)
- Volume
- 599.97K
- Average Volume
- 1.09M
- Market Capitalization
- $1.35B
- P/E Ratio
- -37.62
- Dividend Yield
- 0.00%
- Price Target
- $26.00
- Year High
- $36.27
- Year Low
- $14.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.09
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 8
Bullish
↓ 0
Bearish
⚪ 0
Neutral
8 Bullish / 0 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
32.75
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.81
Average
66.90
Maximum
120.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.75 | $34.83 | 220667 |
| 2026-07-16 | 32.63 | $34.22 | 924750 |
| 2026-07-15 | 32.51 | $32.35 | 600000 |
| 2026-07-14 | 32.44 | $32.50 | 912310 |
| 2026-07-13 | 32.35 | $33.98 | 1.2M |
| 2026-07-10 | 32.19 | $32.37 | 728600 |
| 2026-07-09 | 32.04 | $31.54 | 781437 |
| 2026-07-08 | 31.98 | $32.08 | 1.5M |
| 2026-07-07 | 31.93 | $33.25 | 1.0M |
| 2026-07-06 | 31.85 | $35.77 | 1.2M |
| 2026-07-02 | 31.59 | $34.75 | 862688 |
| 2026-07-01 | 31.37 | $33.24 | 622337 |
| 2026-06-30 | 31.22 | $32.37 | 828736 |
| 2026-06-29 | 31.07 | $32.38 | 682337 |
| 2026-06-26 | 30.90 | $32.76 | 2.0M |
| 2026-06-25 | 30.66 | $32.33 | 949683 |
| 2026-06-24 | 30.40 | $31.72 | 1.0M |
| 2026-06-23 | 30.18 | $31.24 | 627700 |
| 2026-06-22 | 30.00 | $30.34 | 866838 |
| 2026-06-18 | 29.76 | $30.98 | 1.2M |
| 2026-06-17 | 29.56 | $32.38 | 1.9M |
| 2026-06-16 | 29.29 | $31.88 | 899163 |
| 2026-06-15 | 29.13 | $30.88 | 1.3M |
| 2026-06-12 | 29.02 | $30.80 | 740521 |
| 2026-06-11 | 29.00 | $30.79 | 768945 |
| 2026-06-10 | 29.00 | $29.38 | 779665 |
| 2026-06-09 | 29.00 | $30.33 | 946200 |
| 2026-06-08 | 29.00 | $31.04 | 1.1M |
| 2026-06-05 | 28.90 | $31.69 | 1.6M |
| 2026-06-04 | 28.44 | $30.61 | 858438 |
| 2026-06-03 | 27.95 | $30.31 | 1.3M |
| 2026-06-02 | 27.50 | $30.25 | 1.1M |
| 2026-06-01 | 27.03 | $29.34 | 794000 |
| 2026-05-29 | 26.62 | $28.97 | 1.9M |
| 2026-05-28 | 26.19 | $27.93 | 763238 |
| 2026-05-27 | 25.85 | $27.20 | 686316 |
| 2026-05-26 | 25.54 | $27.22 | 728400 |
| 2026-05-22 | 25.23 | $27.66 | 1.1M |
| 2026-05-21 | 24.86 | $25.65 | 1.4M |
| 2026-05-20 | 24.59 | $26.86 | 1.4M |
| 2026-05-19 | 24.30 | $26.92 | 1.2M |
| 2026-05-18 | 23.99 | $28.86 | 809305 |
| 2026-05-15 | 23.57 | $28.61 | 1.1M |
| 2026-05-14 | 23.15 | $30.30 | 1.3M |
| 2026-05-13 | 22.66 | $30.87 | 1.3M |
| 2026-05-12 | 22.08 | $29.47 | 1.6M |
| 2026-05-11 | 21.55 | $30.27 | 3.5M |
| 2026-05-08 | 20.96 | $28.97 | 3.8M |
| 2026-05-07 | 20.41 | $22.45 | 1.8M |
| 2026-05-06 | 20.21 | $20.97 | 1.1M |
| 2026-05-05 | 20.11 | $21.28 | 879733 |
| 2026-05-04 | 19.98 | $20.72 | 758200 |
| 2026-05-01 | 19.87 | $21.12 | 758233 |
| 2026-04-30 | 19.72 | $20.47 | 1.4M |
| 2026-04-29 | 19.63 | $21.16 | 801823 |
| 2026-04-28 | 19.49 | $20.93 | 580596 |
| 2026-04-27 | 19.38 | $20.98 | 528100 |
| 2026-04-24 | 19.27 | $20.35 | 566300 |
| 2026-04-23 | 19.24 | $20.29 | 483800 |
| 2026-04-22 | 19.17 | $20.91 | 560349 |
| 2026-04-21 | 19.04 | $20.83 | 683200 |
| 2026-04-20 | 18.92 | $20.46 | 524539 |
| 2026-04-17 | 18.80 | $20.19 | 1.1M |
| 2026-04-16 | 18.71 | $20.45 | 780400 |
| 2026-04-15 | 18.58 | $19.37 | 531160 |
| 2026-04-14 | 18.53 | $18.78 | 483100 |
| 2026-04-13 | 18.53 | $18.58 | 577245 |
| 2026-04-10 | 18.55 | $17.87 | 539400 |
| 2026-04-09 | 18.62 | $18.49 | 738245 |
| 2026-04-08 | 18.72 | $18.98 | 661540 |
| 2026-04-07 | 18.79 | $18.63 | 951547 |
| 2026-04-06 | 18.89 | $18.56 | 622035 |
| 2026-04-02 | 19.03 | $18.20 | 951851 |
| 2026-04-01 | 19.24 | $18.56 | 1.0M |
| 2026-03-31 | 19.40 | $18.34 | 669200 |
| 2026-03-30 | 19.54 | $18.73 | 602710 |
| 2026-03-27 | 19.62 | $18.91 | 563802 |
| 2026-03-26 | 19.65 | $19.58 | 1.1M |
| 2026-03-25 | 19.63 | $18.89 | 870721 |
| 2026-03-24 | 19.68 | $18.49 | 849915 |
| 2026-03-23 | 19.78 | $18.39 | 819849 |
| 2026-03-20 | 19.90 | $18.01 | 1.3M |
| 2026-03-19 | 19.96 | $18.31 | 1.0M |
| 2026-03-18 | 19.91 | $17.93 | 1.2M |
| 2026-03-17 | 19.87 | $18.45 | 1.1M |
| 2026-03-16 | 19.77 | $18.68 | 1.2M |
| 2026-03-13 | 19.65 | $18.90 | 1.3M |
| 2026-03-12 | 19.51 | $19.38 | 908210 |
| 2026-03-11 | 19.52 | $20.39 | 888816 |
| 2026-03-10 | 19.52 | $20.46 | 887600 |
| 2026-03-09 | 19.49 | $20.63 | 1.2M |
| 2026-03-06 | 19.48 | $21.27 | 1.4M |
| 2026-03-05 | 19.46 | $22.56 | 1.0M |
| 2026-03-04 | 19.38 | $21.78 | 916113 |
| 2026-03-03 | 19.32 | $20.99 | 1.7M |
| 2026-03-02 | 19.36 | $20.40 | 1.4M |
| 2026-02-27 | 19.40 | $19.48 | 1.8M |
| 2026-02-26 | 19.44 | $19.14 | 1.2M |
| 2026-02-25 | 19.50 | $20.01 | 1.2M |
| 2026-02-24 | 19.55 | $20.40 | 2.2M |
| 2026-02-23 | 19.55 | $20.81 | 2.8M |
| 2026-02-20 | 19.53 | $19.32 | 3.5M |
| 2026-02-19 | 19.55 | $17.28 | 2.7M |
| 2026-02-18 | 19.65 | $17.08 | 2.0M |
| 2026-02-17 | 19.73 | $16.39 | 2.2M |
| 2026-02-13 | 19.86 | $16.25 | 2.5M |
| 2026-02-12 | 20.02 | $16.26 | 2.8M |
| 2026-02-11 | 20.19 | $19.54 | 1.1M |
| 2026-02-10 | 19.98 | $20.36 | 800422 |
| 2026-02-09 | 19.74 | $19.93 | 858054 |
| 2026-02-06 | 19.51 | $20.30 | 817434 |
| 2026-02-05 | 19.28 | $20.85 | 1.0M |
| 2026-02-04 | 19.04 | $21.05 | 1.0M |
| 2026-02-03 | 18.78 | $20.54 | 1.4M |
| 2026-02-02 | 18.50 | $21.73 | 1.5M |
| 2026-01-30 | 18.17 | $21.30 | 1.4M |
| 2026-01-29 | 17.90 | $20.19 | 877305 |
| 2026-01-28 | 17.69 | $20.49 | 1.1M |
| 2026-01-27 | 17.46 | $20.88 | 1.0M |
| 2026-01-26 | 17.22 | $20.41 | 1.0M |
| 2026-01-23 | 17.00 | $20.49 | 924274 |
| 2026-01-22 | 16.77 | $19.61 | 991696 |
| 2026-01-21 | 16.59 | $19.30 | 1.3M |
| 2026-01-20 | 16.43 | $18.72 | 1.5M |
| 2026-01-16 | 16.31 | $19.02 | 1.9M |
| 2026-01-15 | 16.17 | $19.46 | 4.1M |
| 2026-01-14 | 15.99 | $19.55 | 5.3M |
| 2026-01-13 | 15.81 | $15.32 | 695741 |
| 2026-01-12 | 15.86 | $15.75 | 840900 |
| 2026-01-09 | 15.89 | $15.31 | 806300 |
| 2026-01-08 | 15.92 | $15.65 | 773034 |
| 2026-01-07 | 15.94 | $16.08 | 724960 |
| 2026-01-06 | 15.96 | $15.70 | 1.1M |
| 2026-01-05 | 15.98 | $15.10 | 958945 |
| 2026-01-02 | 16.06 | $15.12 | 803300 |
| 2025-12-31 | 16.14 | $15.76 | 631300 |
| 2025-12-30 | 16.19 | $16.03 | 674300 |
| 2025-12-29 | 16.23 | $15.90 | 758233 |
| 2025-12-26 | 16.27 | $16.10 | 552220 |
| 2025-12-24 | 16.33 | $16.01 | 298500 |
| 2025-12-23 | 16.40 | $15.99 | 1.1M |
| 2025-12-22 | 16.45 | $15.89 | 861084 |
| 2025-12-19 | 16.49 | $16.04 | 1.3M |
| 2025-12-18 | 16.45 | $16.42 | 866303 |
| 2025-12-17 | 16.42 | $16.25 | 981200 |
| 2025-12-16 | 16.40 | $15.82 | 970025 |
| 2025-12-15 | 16.41 | $15.99 | 1.9M |
| 2025-12-12 | 16.40 | $16.37 | 1.1M |
| 2025-12-11 | 16.39 | $16.27 | 970025 |
| 2025-12-10 | 16.40 | $15.97 | 824500 |
| 2025-12-09 | 16.45 | $15.95 | 1.1M |
| 2025-12-08 | 16.52 | $16.42 | 1.2M |
| 2025-12-05 | 16.59 | $16.26 | 782539 |
| 2025-12-04 | 16.70 | $16.57 | 972800 |
| 2025-12-03 | 16.90 | $16.69 | 779300 |
| 2025-12-02 | 17.05 | $16.80 | 527610 |
| 2025-12-01 | 17.19 | $16.95 | 1.0M |
| 2025-11-28 | 17.33 | $16.65 | 516208 |
| 2025-11-26 | 17.47 | $17.22 | 680713 |
| 2025-11-25 | 17.64 | $17.49 | 952917 |
| 2025-11-24 | 17.80 | $17.06 | 1.4M |
| 2025-11-21 | 18.00 | $16.52 | 1.3M |
| 2025-11-20 | 18.23 | $15.34 | 908466 |
| 2025-11-19 | 18.46 | $15.78 | 835300 |
| 2025-11-18 | 18.70 | $15.93 | 954020 |
| 2025-11-17 | 18.93 | $15.90 | 1.5M |
| 2025-11-14 | 19.12 | $15.89 | 1.4M |
| 2025-11-13 | 19.31 | $16.07 | 1.4M |
| 2025-11-12 | 19.51 | $16.59 | 1.8M |
| 2025-11-11 | 19.70 | $16.85 | 1.5M |
| 2025-11-10 | 19.89 | $17.39 | 1.9M |
| 2025-11-07 | 19.98 | $17.87 | 3.2M |
| 2025-11-06 | 20.00 | $18.43 | 2.6M |
| 2025-11-05 | 20.02 | $20.63 | 766500 |
| 2025-11-04 | 19.95 | $19.70 | 528823 |
| 2025-11-03 | 19.94 | $19.58 | 514824 |
| 2025-10-31 | 19.95 | $19.69 | 757900 |
| 2025-10-30 | 19.99 | $19.41 | 758446 |
| 2025-10-29 | 20.00 | $20.63 | 750300 |
| 2025-10-28 | 19.97 | $20.73 | 732110 |
| 2025-10-27 | 19.90 | $21.01 | 841900 |
| 2025-10-24 | 19.77 | $21.17 | 664536 |
| 2025-10-23 | 19.66 | $19.96 | 542815 |
| 2025-10-22 | 19.55 | $20.49 | 558022 |
| 2025-10-21 | 19.45 | $20.51 | 574602 |
| 2025-10-20 | 19.34 | $19.86 | 463807 |
| 2025-10-17 | 19.30 | $19.67 | 420448 |
| 2025-10-16 | 19.26 | $19.93 | 485720 |
| 2025-10-15 | 19.22 | $20.52 | 654625 |
| 2025-10-14 | 19.15 | $20.69 | 1.1M |
| 2025-10-13 | 19.04 | $19.17 | 743308 |
| 2025-10-10 | 18.99 | $18.16 | 655669 |
| 2025-10-09 | 19.00 | $18.92 | 595323 |
| 2025-10-08 | 19.00 | $19.27 | 497203 |
| 2025-10-07 | 19.01 | $19.40 | 650433 |
| 2025-10-06 | 19.08 | $19.79 | 937623 |
| 2025-10-03 | 19.15 | $20.53 | 864300 |
| 2025-10-02 | 19.16 | $19.55 | 732300 |
| 2025-10-01 | 19.20 | $19.97 | 848660 |
| 2025-09-30 | 19.19 | $19.36 | 872938 |
| 2025-09-29 | 19.25 | $18.51 | 572628 |
| 2025-09-26 | 19.36 | $18.87 | 658900 |
| 2025-09-25 | 19.42 | $17.91 | 1.1M |
| 2025-09-24 | 19.53 | $18.34 | 662800 |
| 2025-09-23 | 19.63 | $18.39 | 738200 |
| 2025-09-22 | 19.75 | $19.13 | 783047 |
| 2025-09-19 | 19.83 | $18.72 | 1.7M |
| 2025-09-18 | 19.87 | $19.26 | 728100 |
| 2025-09-17 | 19.93 | $19.01 | 1.4M |
| 2025-09-16 | 19.98 | $18.49 | 1.5M |
| 2025-09-15 | 20.03 | $18.23 | 1.8M |
| 2025-09-12 | 20.06 | $18.25 | 1.3M |
| 2025-09-11 | 20.08 | $18.96 | 2.4M |
| 2025-09-10 | 20.06 | $19.59 | 1.6M |
| 2025-09-09 | 19.97 | $20.83 | 522300 |
| 2025-09-08 | 19.75 | $21.04 | 702268 |
| 2025-09-05 | 19.56 | $20.85 | 873700 |
| 2025-09-04 | 19.36 | $20.23 | 402300 |
| 2025-09-03 | 19.21 | $19.84 | 760000 |
| 2025-09-02 | 19.10 | $20.50 | 617700 |
| 2025-08-29 | 18.94 | $20.78 | 1.1M |
| 2025-08-28 | 18.80 | $20.05 | 458500 |
| 2025-08-27 | 18.71 | $20.11 | 638400 |
| 2025-08-26 | 18.64 | $20.35 | 923500 |
| 2025-08-25 | 18.58 | $20.69 | 846300 |
| 2025-08-22 | 18.53 | $20.75 | 947452 |
| 2025-08-21 | 18.49 | $19.65 | 950800 |
| 2025-08-20 | 18.48 | $20.30 | 1.7M |
| 2025-08-19 | 18.49 | $20.07 | 1.0M |
| 2025-08-18 | 18.49 | $19.43 | 1.5M |
| 2025-08-15 | 18.44 | $18.92 | 1.1M |
| 2025-08-14 | 18.49 | $18.67 | 1.4M |
| 2025-08-13 | 18.57 | $18.64 | 1.4M |
| 2025-08-12 | 18.63 | $17.64 | 1.6M |
| 2025-08-11 | 18.74 | $16.49 | 1.5M |
| 2025-08-08 | 18.95 | $17.24 | 2.1M |
| 2025-08-07 | 19.14 | $16.92 | 1.4M |
| 2025-08-06 | 19.40 | $17.22 | 1.3M |
| 2025-08-05 | 19.63 | $17.49 | 889533 |
| 2025-08-04 | 19.86 | $17.43 | 643813 |
| 2025-08-01 | 20.05 | $17.85 | 945600 |
| 2025-07-31 | 20.25 | $18.34 | 786343 |
| 2025-07-30 | 20.44 | $18.61 | 631123 |
| 2025-07-29 | 20.60 | $19.34 | 591936 |
| 2025-07-28 | 20.67 | $19.67 | 542300 |
| 2025-07-25 | 20.73 | $19.80 | 559142 |
| 2025-07-24 | 20.79 | $19.60 | 669167 |
| 2025-07-23 | 20.87 | $20.52 | 726524 |
| 2025-07-22 | 20.93 | $19.92 | 950422 |
| 2025-07-21 | 20.99 | $18.57 | 901400 |
| 2025-07-18 | 21.16 | $19.82 | 1.3M |
| 2025-07-17 | 21.28 | $20.34 | 928400 |
| 2025-07-16 | 21.36 | $19.69 | 612500 |
| 2025-07-15 | 21.48 | $19.88 | 732039 |
| 2025-07-14 | 21.56 | $20.67 | 596200 |
| 2025-07-11 | 21.61 | $21.16 | 455508 |
| 2025-07-10 | 21.65 | $22.10 | 656100 |
| 2025-07-09 | 21.65 | $21.77 | 424964 |
| 2025-07-08 | 21.63 | $22.09 | 600219 |
| 2025-07-07 | 21.58 | $21.23 | 737900 |
| 2025-07-03 | 21.52 | $21.92 | 367630 |
| 2025-07-02 | 21.43 | $22.01 | 650312 |
| 2025-07-01 | 21.35 | $21.99 | 833600 |
| 2025-06-30 | 21.26 | $20.67 | 745243 |
| 2025-06-27 | 21.29 | $20.88 | 1.6M |
| 2025-06-26 | 21.30 | $21.04 | 512800 |
| 2025-06-25 | 21.30 | $21.05 | 643000 |
| 2025-06-24 | 21.32 | $21.70 | 439700 |
| 2025-06-23 | 21.28 | $21.18 | 472600 |
| 2025-06-20 | 21.30 | $21.91 | 944011 |
| 2025-06-18 | 21.31 | $22.35 | 612500 |
| 2025-06-17 | 21.34 | $21.99 | 456102 |
| 2025-06-16 | 21.36 | $21.91 | 473100 |
| 2025-06-13 | 21.40 | $21.58 | 413840 |
| 2025-06-12 | 21.44 | $21.62 | 355600 |
| 2025-06-11 | 21.45 | $22.05 | 561900 |
| 2025-06-10 | 21.43 | $22.02 | 764630 |
| 2025-06-09 | 21.46 | $21.37 | 759014 |
| 2025-06-06 | 21.49 | $21.10 | 633400 |
| 2025-06-05 | 21.45 | $20.08 | 646400 |
| 2025-06-04 | 21.43 | $20.05 | 594500 |
| 2025-06-03 | 21.41 | $20.44 | 984842 |
| 2025-06-02 | 21.38 | $20.30 | 751700 |
| 2025-05-30 | 21.43 | $21.11 | 869097 |
| 2025-05-29 | 21.39 | $21.09 | 301141 |
| 2025-05-28 | 21.36 | $21.15 | 454032 |
| 2025-05-27 | 21.31 | $21.48 | 556707 |
| 2025-05-23 | 21.20 | $20.77 | 592300 |
| 2025-05-22 | 21.12 | $21.67 | 416749 |
| 2025-05-21 | 20.97 | $22.11 | 466518 |
| 2025-05-20 | 20.77 | $22.94 | 688223 |
| 2025-05-19 | 20.53 | $22.42 | 626306 |
| 2025-05-16 | 20.30 | $22.69 | 507532 |
| 2025-05-15 | 20.09 | $22.38 | 703138 |
| 2025-05-14 | 19.88 | $21.77 | 636669 |
| 2025-05-13 | 19.74 | $21.67 | 757500 |
| 2025-05-12 | 19.64 | $22.63 | 1.2M |
| 2025-05-09 | 19.47 | $22.00 | 2.0M |
| 2025-05-08 | 19.33 | $20.33 | 1.7M |
| 2025-05-07 | 19.35 | $19.61 | 667607 |
| 2025-05-06 | 19.34 | $19.58 | 803600 |
| 2025-05-05 | 19.35 | $19.88 | 1.6M |
| 2025-05-02 | 19.37 | $21.24 | 810933 |
| 2025-05-01 | 19.40 | $20.42 | 1.0M |
| 2025-04-30 | 19.55 | $20.43 | 815315 |
| 2025-04-29 | 19.71 | $20.17 | 1.2M |
| 2025-04-28 | 19.93 | $19.35 | 788004 |
| 2025-04-25 | 20.14 | $19.19 | 853100 |
| 2025-04-24 | 20.38 | $18.59 | 847449 |
| 2025-04-23 | 20.62 | $18.17 | 1.3M |
| 2025-04-22 | 20.91 | $18.04 | 2.0M |
| 2025-04-21 | 21.23 | $17.79 | 807182 |
| 2025-04-17 | 21.55 | $18.49 | 731540 |
| 2025-04-16 | 21.84 | $18.22 | 753311 |
| 2025-04-15 | 22.15 | $18.96 | 936907 |
| 2025-04-14 | 22.46 | $19.74 | 800800 |
| 2025-04-11 | 22.70 | $19.11 | 775261 |
| 2025-04-10 | 23.08 | $19.24 | 716312 |
| 2025-04-09 | 23.40 | $20.71 | 1.0M |
| 2025-04-08 | 23.62 | $19.47 | 887200 |
| 2025-04-07 | 23.95 | $19.74 | 1.4M |
| 2025-04-04 | 24.28 | $20.38 | 1.1M |
| 2025-04-03 | 24.58 | $21.78 | 1.2M |
| 2025-04-02 | 24.79 | $23.35 | 557215 |
| 2025-04-01 | 24.93 | $23.80 | 565400 |
| 2025-03-31 | 25.00 | $24.46 | 737744 |
| 2025-03-28 | 25.00 | $23.57 | 645023 |
| 2025-03-27 | 25.09 | $23.93 | 835229 |
| 2025-03-26 | 25.22 | $23.50 | 807147 |
| 2025-03-25 | 25.34 | $23.96 | 814360 |
| 2025-03-24 | 25.46 | $24.49 | 649201 |
| 2025-03-21 | 25.57 | $24.08 | 1.6M |
| 2025-03-20 | 25.75 | $24.24 | 489100 |
| 2025-03-19 | 25.83 | $24.58 | 631500 |
| 2025-03-18 | 25.79 | $24.97 | 1.3M |
| 2025-03-17 | 25.70 | $24.59 | 747371 |
| 2025-03-14 | 25.64 | $26.74 | 841300 |
| 2025-03-13 | 25.47 | $25.56 | 763942 |
| 2025-03-12 | 25.39 | $25.14 | 1.5M |
| 2025-03-11 | 25.36 | $26.07 | 2.0M |
| 2025-03-10 | 25.30 | $26.34 | 1.6M |
| 2025-03-07 | 25.24 | $26.45 | 701600 |
| 2025-03-06 | 25.22 | $25.90 | 572900 |
| 2025-03-05 | 25.26 | $26.16 | 972036 |
| 2025-03-04 | 25.29 | $25.19 | 1.1M |
| 2025-03-03 | 25.37 | $24.57 | 999600 |
| 2025-02-28 | 25.51 | $25.32 | 1.1M |
| 2025-02-27 | 25.65 | $26.57 | 847186 |
| 2025-02-26 | 25.69 | $25.96 | 992923 |
| 2025-02-25 | 25.76 | $26.18 | 1.6M |
| 2025-02-24 | 25.83 | $26.87 | 1.6M |
| 2025-02-21 | 25.87 | $27.58 | 3.0M |
| 2025-02-20 | 25.88 | $25.84 | 2.1M |
| 2025-02-19 | 25.93 | $23.84 | 2.3M |
| 2025-02-18 | 26.09 | $23.07 | 1.7M |
| 2025-02-14 | 26.23 | $23.42 | 1.3M |
| 2025-02-13 | 26.37 | $23.37 | 1.6M |
| 2025-02-12 | 26.48 | $23.95 | 1.0M |
| 2025-02-11 | 26.59 | $24.49 | 1.1M |
| 2025-02-10 | 26.74 | $24.91 | 736000 |
| 2025-02-07 | 26.84 | $25.21 | 662815 |
| 2025-02-06 | 26.91 | $26.08 | 584400 |
| 2025-02-05 | 26.91 | $26.61 | 740100 |
| 2025-02-04 | 26.86 | $26.70 | 741019 |
| 2025-02-03 | 26.80 | $26.79 | 510100 |
| 2025-01-31 | 26.69 | $27.52 | 733432 |
| 2025-01-30 | 26.51 | $28.10 | 449100 |
| 2025-01-29 | 26.29 | $27.22 | 504911 |
| 2025-01-28 | 26.14 | $27.54 | 406434 |
| 2025-01-27 | 25.97 | $27.43 | 514639 |
| 2025-01-24 | 25.77 | $27.68 | 762600 |
| 2025-01-23 | 25.55 | $27.79 | 632274 |
| 2025-01-22 | 25.30 | $26.83 | 496300 |
| 2025-01-21 | 25.11 | $27.10 | 773100 |
| 2025-01-17 | 24.93 | $25.89 | 581316 |
| 2025-01-16 | 24.86 | $26.20 | 451368 |
| 2025-01-15 | 24.82 | $25.51 | 743600 |
| 2025-01-14 | 24.90 | $26.12 | 761009 |
| 2025-01-13 | 24.95 | $27.61 | 651850 |
| 2025-01-10 | 24.92 | $26.87 | 629146 |
| 2025-01-08 | 24.93 | $26.51 | 717737 |
| 2025-01-07 | 25.00 | $26.25 | 772200 |
| 2025-01-06 | 25.00 | $25.54 | 520722 |
| 2025-01-03 | 25.06 | $25.46 | 788300 |
| 2025-01-02 | 25.19 | $24.55 | 809000 |
| 2024-12-31 | 25.32 | $23.92 | 713200 |
| 2024-12-30 | 25.51 | $23.81 | 745300 |
| 2024-12-27 | 25.62 | $24.24 | 452327 |
| 2024-12-26 | 25.72 | $24.10 | 640224 |
| 2024-12-24 | 25.83 | $23.39 | 312110 |
| 2024-12-23 | 26.02 | $23.21 | 838724 |
| 2024-12-20 | 26.15 | $22.94 | 2.3M |
| 2024-12-19 | 26.29 | $22.95 | 993702 |
| 2024-12-18 | 26.38 | $23.52 | 1.1M |
| 2024-12-17 | 26.46 | $24.47 | 773751 |
| 2024-12-16 | 26.56 | $25.48 | 908600 |
| 2024-12-13 | 26.47 | $27.02 | 755334 |
| 2024-12-12 | 26.31 | $27.18 | 662132 |
| 2024-12-11 | 26.18 | $26.94 | 598600 |
| 2024-12-10 | 26.14 | $27.03 | 540700 |
| 2024-12-09 | 26.18 | $28.06 | 1.1M |
| 2024-12-06 | 26.23 | $26.28 | 1.0M |
| 2024-12-05 | 26.96 | $26.73 | 1.1M |
| 2024-12-04 | 27.68 | $28.02 | 1.2M |
| 2024-12-03 | 28.26 | $27.15 | 623621 |
| 2024-12-02 | 28.83 | $27.60 | 904959 |
| 2024-11-29 | 29.29 | $26.03 | 491900 |
| 2024-11-27 | 29.89 | $26.29 | 868812 |
| 2024-11-26 | 30.54 | $26.27 | 988417 |
| 2024-11-25 | 31.26 | $27.16 | 1.3M |
| 2024-11-22 | 31.90 | $25.84 | 603131 |
| 2024-11-21 | 32.59 | $25.70 | 716136 |
| 2024-11-20 | 33.27 | $24.80 | 787800 |
| 2024-11-19 | 34.02 | $25.05 | 1.2M |
| 2024-11-18 | 34.75 | $26.50 | 2.2M |
| 2024-11-15 | 35.40 | $23.70 | 1.4M |
| 2024-11-14 | 36.27 | $23.87 | 1.8M |
| 2024-11-13 | 37.19 | $24.60 | 2.1M |
| 2024-11-12 | 38.00 | $26.09 | 2.3M |
| 2024-11-11 | 38.72 | $27.80 | 3.1M |
| 2024-11-08 | 39.34 | $29.05 | 5.5M |
| 2024-11-07 | 39.86 | $40.92 | 722445 |
| 2024-11-06 | 39.75 | $41.20 | 715900 |
| 2024-11-05 | 39.64 | $39.65 | 601261 |
| 2024-11-04 | 39.61 | $38.40 | 791972 |
| 2024-11-01 | 39.62 | $36.90 | 735637 |
| 2024-10-31 | 39.69 | $37.94 | 696200 |
| 2024-10-30 | 39.71 | $39.42 | 532210 |
| 2024-10-29 | 39.73 | $40.52 | 427800 |
| 2024-10-28 | 39.77 | $40.00 | 438000 |
| 2024-10-25 | 39.88 | $39.67 | 579500 |
| 2024-10-24 | 40.03 | $39.41 | 663900 |
| 2024-10-23 | 40.19 | $39.65 | 589500 |
| 2024-10-22 | 40.26 | $39.65 | 671015 |
| 2024-10-21 | 40.38 | $39.59 | 765907 |
| 2024-10-18 | 40.62 | $41.01 | 1.0M |
| 2024-10-17 | 40.85 | $42.42 | 1.2M |
| 2024-10-16 | 41.03 | $40.62 | 1.9M |
| 2024-10-15 | 41.34 | $40.49 | 809539 |
| 2024-10-14 | 41.62 | $40.19 | 639700 |
| 2024-10-11 | 41.91 | $39.62 | 564021 |
| 2024-10-10 | 42.29 | $38.56 | 810773 |
| 2024-10-09 | 42.54 | $39.18 | 779420 |
| 2024-10-08 | 42.73 | $38.86 | 665700 |
| 2024-10-07 | 43.05 | $38.64 | 940244 |
| 2024-10-04 | 43.40 | $38.32 | 1.1M |
| 2024-10-03 | 43.77 | $38.40 | 909834 |
| 2024-10-02 | 44.46 | $39.76 | 945209 |
| 2024-10-01 | 45.13 | $41.26 | 1.7M |
| 2024-09-30 | 45.71 | $42.39 | 745022 |
| 2024-09-27 | 46.24 | $42.57 | 740500 |
| 2024-09-26 | 46.76 | $42.63 | 527747 |
| 2024-09-25 | 47.28 | $41.07 | 1.0M |
| 2024-09-24 | 47.85 | $42.04 | 865810 |
| 2024-09-23 | 48.39 | $44.38 | 819424 |
| 2024-09-20 | 48.84 | $45.66 | 3.4M |
| 2024-09-19 | 49.09 | $45.93 | 613500 |
| 2024-09-18 | 49.35 | $46.79 | 961042 |
| 2024-09-17 | 49.54 | $46.08 | 563500 |
| 2024-09-16 | 49.79 | $46.07 | 707934 |
| 2024-09-13 | 50.09 | $47.14 | 1.2M |
| 2024-09-12 | 50.33 | $43.68 | 631945 |
| 2024-09-11 | 50.76 | $43.01 | 745400 |
| 2024-09-10 | 51.26 | $45.17 | 724407 |
| 2024-09-09 | 51.71 | $45.70 | 908130 |
| 2024-09-06 | 52.33 | $45.65 | 1.0M |
| 2024-09-05 | 53.16 | $52.21 | 369900 |
| 2024-09-04 | 53.55 | $53.23 | 501704 |
| 2024-09-03 | 53.97 | $52.75 | 576300 |
| 2024-08-30 | 54.39 | $53.03 | 579832 |
| 2024-08-29 | 54.93 | $52.96 | 369733 |
| 2024-08-28 | 55.63 | $53.04 | 327915 |
| 2024-08-27 | 56.36 | $52.43 | 366946 |
| 2024-08-26 | 57.14 | $52.93 | 418745 |
| 2024-08-23 | 57.71 | $53.37 | 615367 |
| 2024-08-22 | 58.21 | $50.64 | 438200 |
| 2024-08-21 | 58.84 | $51.06 | 657673 |
| 2024-08-20 | 59.37 | $50.70 | 578300 |
| 2024-08-19 | 59.83 | $51.08 | 605600 |
| 2024-08-16 | 60.13 | $52.03 | 732300 |
| 2024-08-15 | 60.38 | $51.86 | 547700 |
| 2024-08-14 | 60.58 | $52.44 | 727800 |
| 2024-08-13 | 60.81 | $52.91 | 834100 |
| 2024-08-12 | 60.98 | $54.15 | 1.1M |
| 2024-08-09 | 60.86 | $58.14 | 2.4M |
| 2024-08-08 | 60.44 | $62.21 | 779777 |
| 2024-08-07 | 59.80 | $60.03 | 626243 |
| 2024-08-06 | 59.15 | $61.64 | 594100 |
| 2024-08-05 | 58.46 | $61.23 | 812138 |
| 2024-08-02 | 57.85 | $63.81 | 864220 |
| 2024-08-01 | 57.08 | $66.88 | 741300 |
| 2024-07-31 | 56.21 | $67.62 | 1.3M |
| 2024-07-30 | 55.31 | $68.05 | 1.2M |
| 2024-07-29 | 54.38 | $64.37 | 650880 |
| 2024-07-26 | 53.72 | $63.26 | 732901 |
| 2024-07-25 | 53.15 | $63.31 | 930300 |
| 2024-07-24 | 52.66 | $61.70 | 1.2M |
| 2024-07-23 | 52.24 | $59.79 | 667000 |
| 2024-07-22 | 51.92 | $57.21 | 395940 |
| 2024-07-19 | 51.71 | $57.03 | 466058 |
| 2024-07-18 | 51.51 | $55.78 | 531300 |
| 2024-07-17 | 51.35 | $57.02 | 591984 |
| 2024-07-16 | 51.19 | $56.29 | 987300 |
| 2024-07-15 | 51.14 | $51.77 | 694336 |
| 2024-07-12 | 51.25 | $49.82 | 570039 |
| 2024-07-11 | 51.43 | $49.32 | 777842 |
| 2024-07-10 | 51.65 | $47.02 | 504200 |
| 2024-07-09 | 51.93 | $47.86 | 456700 |
| 2024-07-08 | 52.25 | $49.10 | 615237 |
| 2024-07-05 | 52.49 | $48.46 | 457300 |
| 2024-07-03 | 52.74 | $49.34 | 275100 |
| 2024-07-02 | 53.00 | $49.77 | 599213 |
| 2024-07-01 | 53.28 | $49.32 | 754511 |
| 2024-06-28 | 53.61 | $51.23 | 1.1M |
| 2024-06-27 | 53.76 | $51.79 | 667717 |
| 2024-06-26 | 53.88 | $53.54 | 1.1M |
| 2024-06-25 | 53.96 | $53.24 | 680000 |
| 2024-06-24 | 54.11 | $53.41 | 756328 |
| 2024-06-21 | 54.28 | $52.99 | 5.1M |
| 2024-06-20 | 54.48 | $53.13 | 791215 |
| 2024-06-18 | 54.61 | $52.53 | 861300 |
| 2024-06-17 | 54.97 | $53.89 | 676932 |
| 2024-06-14 | 55.21 | $55.31 | 775838 |
| 2024-06-13 | 55.40 | $53.83 | 622600 |
| 2024-06-12 | 55.71 | $53.55 | 760500 |
| 2024-06-11 | 56.15 | $53.72 | 442014 |
| 2024-06-10 | 56.42 | $52.59 | 573500 |
| 2024-06-07 | 56.52 | $54.21 | 429000 |
| 2024-06-06 | 56.86 | $53.96 | 632500 |
| 2024-06-05 | 57.17 | $53.50 | 504643 |
| 2024-06-04 | 57.51 | $54.39 | 411629 |
| 2024-06-03 | 57.78 | $55.46 | 763319 |
| 2024-05-31 | 57.99 | $55.94 | 722900 |
| 2024-05-30 | 58.20 | $54.31 | 527300 |
| 2024-05-29 | 58.48 | $54.02 | 751735 |
| 2024-05-28 | 58.78 | $55.27 | 500400 |
| 2024-05-24 | 58.99 | $56.24 | 387014 |
| 2024-05-23 | 59.03 | $56.68 | 493047 |
| 2024-05-22 | 59.01 | $57.04 | 1.0M |
| 2024-05-21 | 59.02 | $55.85 | 847904 |
| 2024-05-20 | 59.09 | $59.61 | 672949 |
| 2024-05-17 | 58.93 | $58.68 | 613862 |
| 2024-05-16 | 58.84 | $59.06 | 647437 |
| 2024-05-15 | 58.71 | $60.18 | 871146 |
| 2024-05-14 | 58.52 | $62.36 | 1.2M |
| 2024-05-13 | 58.24 | $59.01 | 1.6M |
| 2024-05-10 | 58.14 | $54.71 | 2.3M |
| 2024-05-09 | 58.24 | $60.85 | 893500 |
| 2024-05-08 | 58.06 | $60.29 | 823827 |
| 2024-05-07 | 57.99 | $60.21 | 925000 |
| 2024-05-06 | 58.00 | $59.92 | 538237 |
| 2024-05-03 | 57.94 | $59.53 | 433806 |
| 2024-05-02 | 57.86 | $60.21 | 821000 |
| 2024-05-01 | 57.77 | $59.90 | 984361 |
| 2024-04-30 | 57.69 | $59.98 | 1.1M |
| 2024-04-29 | 57.60 | $59.48 | 596300 |
| 2024-04-26 | 57.73 | $57.12 | 339387 |
| 2024-04-25 | 58.00 | $56.25 | 603000 |
| 2024-04-24 | 58.26 | $57.19 | 359100 |
| 2024-04-23 | 58.49 | $57.17 | 502322 |
| 2024-04-22 | 58.75 | $56.51 | 451712 |
| 2024-04-19 | 59.12 | $56.95 | 430801 |
| 2024-04-18 | 59.60 | $56.30 | 526000 |
| 2024-04-17 | 60.09 | $56.39 | 664600 |
| 2024-04-16 | 60.54 | $56.83 | 618700 |
| 2024-04-15 | 60.84 | $57.09 | 680608 |
| 2024-04-12 | 60.93 | $56.63 | 768300 |
| 2024-04-11 | 60.96 | $57.16 | 890000 |
| 2024-04-10 | 61.07 | $58.95 | 647000 |
| 2024-04-09 | 61.08 | $60.44 | 506700 |
| 2024-04-08 | 61.03 | $58.71 | 460512 |
| 2024-04-05 | 61.14 | $57.98 | 559500 |
| 2024-04-04 | 61.26 | $58.30 | 665200 |
| 2024-04-03 | 61.26 | $58.31 | 869100 |
| 2024-04-02 | 61.18 | $58.20 | 1.2M |
| 2024-04-01 | 61.17 | $62.11 | 444514 |
| 2024-03-28 | 60.90 | $62.51 | 917700 |
| 2024-03-27 | 60.59 | $61.48 | 774200 |
| 2024-03-26 | 60.31 | $61.78 | 581419 |
| 2024-03-25 | 59.97 | $62.31 | 886800 |
| 2024-03-22 | 59.64 | $63.93 | 844447 |
| 2024-03-21 | 59.19 | $66.65 | 769705 |
| 2024-03-20 | 58.71 | $66.09 | 772001 |
| 2024-03-19 | 58.37 | $65.39 | 1.3M |
| 2024-03-18 | 58.00 | $62.87 | 950859 |
| 2024-03-15 | 57.94 | $58.72 | 5.0M |
| 2024-03-14 | 58.89 | $57.33 | 963010 |
| 2024-03-13 | 59.92 | $59.42 | 667642 |
| 2024-03-12 | 60.77 | $59.10 | 520702 |
| 2024-03-11 | 61.77 | $59.39 | 698935 |
| 2024-03-08 | 62.59 | $60.89 | 985500 |
| 2024-03-07 | 63.29 | $60.35 | 855732 |
| 2024-03-06 | 63.98 | $58.29 | 629202 |
| 2024-03-05 | 64.81 | $56.80 | 675626 |
| 2024-03-04 | 65.65 | $57.93 | 660635 |
| 2024-03-01 | 66.59 | $56.81 | 646200 |
| 2024-02-29 | 67.55 | $56.27 | 997500 |
| 2024-02-28 | 68.43 | $55.87 | 940502 |
| 2024-02-27 | 69.39 | $54.89 | 940390 |
| 2024-02-26 | 70.45 | $55.83 | 1.1M |
| 2024-02-23 | 71.35 | $54.85 | 976100 |
| 2024-02-22 | 72.37 | $57.16 | 1.3M |
| 2024-02-21 | 73.27 | $59.16 | 1.7M |
| 2024-02-20 | 73.97 | $58.11 | 2.0M |
| 2024-02-16 | 74.84 | $61.69 | 3.3M |
| 2024-02-15 | 75.46 | $77.63 | 1.0M |
| 2024-02-14 | 75.24 | $77.95 | 424600 |
| 2024-02-13 | 75.01 | $76.42 | 464400 |
| 2024-02-12 | 74.93 | $79.13 | 448900 |
| 2024-02-09 | 74.83 | $75.73 | 401203 |
| 2024-02-08 | 74.86 | $74.96 | 495000 |
| 2024-02-07 | 75.03 | $74.16 | 377400 |
| 2024-02-06 | 75.25 | $74.78 | 407422 |
| 2024-02-05 | 75.27 | $73.73 | 282759 |
| 2024-02-02 | 75.29 | $76.59 | 429700 |
| 2024-02-01 | 75.18 | $75.99 | 470300 |
| 2024-01-31 | 75.18 | $74.01 | 372300 |
| 2024-01-30 | 75.35 | $75.07 | 333645 |
| 2024-01-29 | 75.34 | $76.11 | 462833 |
| 2024-01-26 | 75.29 | $73.86 | 352956 |
| 2024-01-25 | 75.36 | $75.15 | 372900 |
| 2024-01-24 | 75.38 | $75.17 | 606400 |
| 2024-01-23 | 75.36 | $73.07 | 395600 |
| 2024-01-22 | 75.37 | $75.53 | 468900 |
| 2024-01-19 | 75.12 | $74.19 | 527300 |
| 2024-01-18 | 74.98 | $73.25 | 560734 |
| 2024-01-17 | 74.79 | $73.34 | 425132 |
| 2024-01-16 | 74.63 | $74.77 | 401044 |
| 2024-01-12 | 74.46 | $77.06 | 501241 |
| 2024-01-11 | 74.09 | $76.44 | 523800 |
| 2024-01-10 | 73.71 | $78.41 | 1.1M |
| 2024-01-09 | 73.28 | $78.50 | 941300 |
| 2024-01-08 | 72.79 | $75.17 | 622942 |
| 2024-01-05 | 72.48 | $74.14 | 613800 |
| 2024-01-04 | 72.19 | $74.45 | 425937 |
| 2024-01-03 | 71.99 | $75.82 | 415143 |
| 2024-01-02 | 71.84 | $77.44 | 458200 |
| 2023-12-29 | 71.43 | $74.88 | 290300 |
| 2023-12-28 | 71.08 | $75.12 | 238335 |
| 2023-12-27 | 70.73 | $75.20 | 469227 |
| 2023-12-26 | 70.39 | $75.71 | 389400 |
| 2023-12-22 | 69.97 | $74.79 | 507027 |
| 2023-12-21 | 69.60 | $73.12 | 484500 |
| 2023-12-20 | 69.34 | $70.68 | 650741 |
| 2023-12-19 | 69.15 | $71.26 | 593200 |
| 2023-12-18 | 68.94 | $69.54 | 466203 |
| 2023-12-15 | 68.79 | $70.11 | 2.2M |
| 2023-12-14 | 68.58 | $71.33 | 1.2M |
| 2023-12-13 | 68.32 | $69.67 | 1.2M |
| 2023-12-12 | 68.00 | $68.92 | 567900 |
| 2023-12-11 | 67.46 | $69.83 | 578800 |
| 2023-12-08 | 66.99 | $68.69 | 445371 |
| 2023-12-07 | 66.59 | $68.80 | 397947 |
| 2023-12-06 | 66.17 | $68.50 | 779000 |
| 2023-12-05 | 65.89 | $70.30 | 798127 |
| 2023-12-04 | 65.64 | $72.94 | 494000 |
| 2023-12-01 | 65.35 | $69.21 | 631700 |
| 2023-11-30 | 65.53 | $67.80 | 680300 |
| 2023-11-29 | 65.96 | $68.29 | 507813 |
| 2023-11-28 | 66.34 | $68.36 | 298300 |
| 2023-11-27 | 66.63 | $67.25 | 360040 |
| 2023-11-24 | 67.06 | $67.44 | 150430 |
| 2023-11-22 | 67.46 | $67.81 | 324500 |
| 2023-11-21 | 67.76 | $67.00 | 443514 |
| 2023-11-20 | 68.11 | $66.99 | 451700 |
| 2023-11-17 | 68.42 | $66.64 | 563332 |
| 2023-11-16 | 68.78 | $65.87 | 483700 |
| 2023-11-15 | 69.15 | $66.07 | 962164 |
| 2023-11-14 | 69.57 | $63.28 | 840519 |
| 2023-11-13 | 70.10 | $58.17 | 582770 |
| 2023-11-10 | 70.88 | $60.44 | 697019 |
| 2023-11-09 | 71.56 | $60.57 | 731736 |
| 2023-11-08 | 72.19 | $60.48 | 862600 |
| 2023-11-07 | 73.03 | $62.91 | 1.0M |
| 2023-11-06 | 73.89 | $65.35 | 1.2M |
| 2023-11-03 | 74.59 | $67.15 | 1.2M |
| 2023-11-02 | 75.14 | $72.75 | 1.0M |
| 2023-11-01 | 75.66 | $76.45 | 508600 |
| 2023-10-31 | 76.21 | $75.86 | 502729 |
| 2023-10-30 | 76.57 | $74.17 | 828400 |
| 2023-10-27 | 77.09 | $75.70 | 395810 |
| 2023-10-26 | 77.56 | $75.63 | 452300 |
| 2023-10-25 | 78.05 | $73.66 | 377200 |
| 2023-10-24 | 78.50 | $74.07 | 435600 |
| 2023-10-23 | 78.89 | $73.17 | 482000 |
| 2023-10-20 | 79.39 | $73.75 | 475200 |
| 2023-10-19 | 79.83 | $73.34 | 322700 |
| 2023-10-18 | 80.26 | $74.46 | 364939 |
| 2023-10-17 | 80.75 | $73.85 | 345835 |
| 2023-10-16 | 81.43 | $73.89 | 433400 |
| 2023-10-13 | 82.12 | $73.89 | 661700 |
| 2023-10-12 | 82.82 | $73.34 | 686300 |
| 2023-10-11 | 83.43 | $77.13 | 647900 |
| 2023-10-10 | 83.78 | $80.28 | 624000 |
| 2023-10-09 | 84.01 | $79.29 | 543200 |
| 2023-10-06 | 84.33 | $78.13 | 909300 |
| 2023-10-05 | 84.76 | $83.11 | 742400 |
| 2023-10-04 | 84.89 | $87.38 | 982320 |
| 2023-10-03 | 84.85 | $83.08 | 403600 |
| 2023-10-02 | 85.04 | $84.61 | 363134 |
| 2023-09-29 | 85.19 | $85.18 | 459717 |
| 2023-09-28 | 85.35 | $85.30 | 537718 |
| 2023-09-27 | 85.58 | $82.82 | 317200 |
| 2023-09-26 | 85.82 | $81.88 | 335700 |
| 2023-09-25 | 86.08 | $83.14 | 464500 |
| 2023-09-22 | 86.30 | $82.47 | 533548 |
| 2023-09-21 | 86.60 | $82.06 | 551334 |
| 2023-09-20 | 86.93 | $84.21 | 415632 |
| 2023-09-19 | 87.09 | $87.45 | 448300 |
| 2023-09-18 | 87.19 | $87.55 | 506300 |
| 2023-09-15 | 87.27 | $88.07 | 1.7M |
| 2023-09-14 | 87.25 | $85.43 | 485300 |
| 2023-09-13 | 87.35 | $84.07 | 320500 |
| 2023-09-12 | 87.67 | $84.98 | 362348 |
| 2023-09-11 | 87.92 | $85.70 | 298000 |
| 2023-09-08 | 88.13 | $86.66 | 371214 |
| 2023-09-07 | 88.32 | $85.76 | 311321 |
| 2023-09-06 | 88.63 | $86.59 | 376300 |
| 2023-09-05 | 88.79 | $86.96 | 390426 |
| 2023-09-01 | 88.95 | $87.61 | 443900 |
| 2023-08-31 | 89.07 | $88.38 | 510826 |
| 2023-08-30 | 89.73 | $89.79 | 502900 |
| 2023-08-29 | 90.62 | $87.54 | 416000 |
| 2023-08-28 | 91.56 | $87.19 | 284407 |
| 2023-08-25 | 92.56 | $87.53 | 293942 |
| 2023-08-24 | 93.50 | $88.38 | 352900 |
| 2023-08-23 | 94.31 | $88.67 | 325200 |
| 2023-08-22 | 95.14 | $87.56 | 516100 |
| 2023-08-21 | 96.14 | $89.30 | 300755 |
| 2023-08-18 | 97.23 | $89.16 | 538910 |
| 2023-08-17 | 98.33 | $87.80 | 414300 |
| 2023-08-16 | 99.52 | $87.39 | 433900 |
| 2023-08-15 | 100.69 | $90.49 | 572800 |
| 2023-08-14 | 101.66 | $90.00 | 731045 |
| 2023-08-11 | 102.65 | $89.81 | 514810 |
| 2023-08-10 | 103.59 | $90.56 | 819000 |
| 2023-08-09 | 104.38 | $91.93 | 637723 |
| 2023-08-08 | 105.22 | $89.69 | 940706 |
| 2023-08-07 | 106.23 | $90.30 | 1.2M |
| 2023-08-04 | 107.27 | $89.91 | 3.3M |
| 2023-08-03 | 108.23 | $101.68 | 1.6M |
| 2023-08-02 | 108.58 | $107.58 | 688421 |
| 2023-08-01 | 108.62 | $106.21 | 670137 |
| 2023-07-31 | 108.69 | $107.15 | 569700 |
| 2023-07-28 | 108.79 | $106.47 | 367500 |
| 2023-07-27 | 108.91 | $104.45 | 730900 |
| 2023-07-26 | 109.07 | $105.41 | 971900 |
| 2023-07-25 | 109.07 | $107.54 | 1.7M |
| 2023-07-24 | 108.92 | $111.12 | 350342 |
| 2023-07-21 | 108.56 | $111.06 | 335436 |
| 2023-07-20 | 108.18 | $111.69 | 321620 |
| 2023-07-19 | 107.75 | $110.72 | 433800 |
| 2023-07-18 | 107.45 | $109.86 | 409400 |
| 2023-07-17 | 107.36 | $109.81 | 673903 |
| 2023-07-14 | 107.28 | $108.61 | 638000 |
| 2023-07-13 | 107.25 | $106.50 | 956043 |
| 2023-07-12 | 107.39 | $108.57 | 649200 |
| 2023-07-11 | 107.33 | $110.02 | 656048 |
| 2023-07-10 | 107.13 | $111.09 | 450500 |
| 2023-07-07 | 106.93 | $109.03 | 287448 |
| 2023-07-06 | 106.74 | $108.74 | 374329 |
| 2023-07-05 | 106.44 | $108.41 | 360320 |
| 2023-07-03 | 106.01 | $107.64 | 312437 |
| 2023-06-30 | 105.60 | $109.12 | 463781 |
| 2023-06-29 | 104.95 | $108.84 | 372900 |
| 2023-06-28 | 104.25 | $107.58 | 483600 |
| 2023-06-27 | 103.70 | $105.42 | 367800 |
| 2023-06-26 | 103.24 | $104.60 | 329800 |
| 2023-06-23 | 102.81 | $103.90 | 870592 |
| 2023-06-22 | 102.36 | $103.50 | 524700 |
| 2023-06-21 | 101.92 | $103.04 | 502200 |
| 2023-06-20 | 101.44 | $104.71 | 621146 |
| 2023-06-16 | 101.03 | $108.10 | 2.1M |
| 2023-06-15 | 100.39 | $108.26 | 719400 |
| 2023-06-14 | 99.75 | $107.98 | 611663 |
| 2023-06-13 | 99.11 | $109.34 | 932100 |
| 2023-06-12 | 98.41 | $107.30 | 741129 |
| 2023-06-09 | 97.73 | $106.00 | 751201 |
| 2023-06-08 | 97.11 | $107.15 | 707700 |
| 2023-06-07 | 96.41 | $105.16 | 734015 |
| 2023-06-06 | 95.81 | $102.72 | 943953 |
| 2023-06-05 | 95.19 | $99.75 | 846209 |
| 2023-06-02 | 94.74 | $99.59 | 856300 |
| 2023-06-01 | 94.02 | $96.00 | 569836 |
| 2023-05-31 | 93.44 | $94.96 | 676700 |
| 2023-05-30 | 92.89 | $96.43 | 618617 |
| 2023-05-26 | 92.50 | $96.23 | 408017 |
| 2023-05-25 | 92.01 | $96.06 | 683000 |
| 2023-05-24 | 91.52 | $95.01 | 603900 |
| 2023-05-23 | 91.07 | $94.55 | 597200 |
| 2023-05-22 | 90.70 | $93.55 | 738215 |
| 2023-05-19 | 90.43 | $96.41 | 543000 |
| 2023-05-18 | 90.04 | $95.28 | 517400 |
| 2023-05-17 | 89.68 | $95.44 | 528900 |
| 2023-05-16 | 89.27 | $95.19 | 758620 |
| 2023-05-15 | 88.77 | $95.41 | 814803 |
| 2023-05-12 | 88.33 | $93.69 | 690500 |
| 2023-05-11 | 87.98 | $93.64 | 828951 |
| 2023-05-10 | 87.67 | $93.15 | 735265 |
| 2023-05-09 | 87.34 | $93.07 | 954107 |
| 2023-05-08 | 86.90 | $90.31 | 977753 |
| 2023-05-05 | 86.57 | $90.89 | 2.2M |
| 2023-05-04 | 86.12 | $85.10 | 1.4M |
| 2023-05-03 | 86.01 | $84.37 | 830721 |
| 2023-05-02 | 85.89 | $83.95 | 1.0M |
| 2023-05-01 | 85.84 | $88.72 | 627640 |
| 2023-04-28 | 85.55 | $86.35 | 670000 |
| 2023-04-27 | 85.33 | $86.34 | 396028 |
| 2023-04-26 | 85.18 | $86.04 | 539154 |
| 2023-04-25 | 85.08 | $87.03 | 664301 |
| 2023-04-24 | 85.00 | $88.12 | 663572 |
| 2023-04-21 | 84.75 | $88.77 | 634222 |
| 2023-04-20 | 84.44 | $87.93 | 524734 |
| 2023-04-19 | 84.19 | $87.41 | 567908 |
| 2023-04-18 | 84.08 | $85.12 | 539403 |
| 2023-04-17 | 84.00 | $86.62 | 525600 |
| 2023-04-14 | 83.84 | $86.70 | 595944 |
| 2023-04-13 | 83.77 | $87.46 | 978177 |
| 2023-04-12 | 83.66 | $86.41 | 587200 |
| 2023-04-11 | 83.63 | $84.33 | 494546 |
| 2023-04-10 | 83.71 | $83.79 | 654700 |
| 2023-04-06 | 83.89 | $81.86 | 561500 |
| 2023-04-05 | 84.29 | $82.90 | 662100 |
| 2023-04-04 | 84.57 | $81.89 | 783500 |
| 2023-04-03 | 84.89 | $83.06 | 548924 |
| 2023-03-31 | 85.25 | $82.96 | 527200 |
| 2023-03-30 | 85.59 | $81.77 | 484353 |
| 2023-03-29 | 85.99 | $83.49 | 460500 |
| 2023-03-28 | 86.31 | $83.96 | 280827 |
| 2023-03-27 | 86.61 | $85.48 | 489500 |
| 2023-03-24 | 86.89 | $83.00 | 456100 |
| 2023-03-23 | 87.34 | $82.70 | 754800 |
| 2023-03-22 | 87.83 | $82.96 | 1.0M |
| 2023-03-21 | 88.39 | $85.06 | 585600 |
| 2023-03-20 | 88.85 | $83.65 | 857214 |
| 2023-03-17 | 89.29 | $83.46 | 1.4M |
| 2023-03-16 | 89.99 | $85.15 | 584329 |
| 2023-03-15 | 90.55 | $85.31 | 622900 |
| 2023-03-14 | 90.99 | $85.76 | 676418 |
| 2023-03-13 | 91.49 | $85.89 | 623800 |
| 2023-03-10 | 91.84 | $87.56 | 611843 |
| 2023-03-09 | 92.14 | $89.83 | 1.1M |
| 2023-03-08 | 92.42 | $88.47 | 979700 |
| 2023-03-07 | 92.89 | $88.29 | 825800 |
| 2023-03-06 | 93.54 | $90.15 | 681010 |
| 2023-03-03 | 94.22 | $89.93 | 529400 |
| 2023-03-02 | 94.85 | $89.60 | 571600 |
| 2023-03-01 | 95.36 | $90.01 | 574629 |
| 2023-02-28 | 95.65 | $90.01 | 830806 |
| 2023-02-27 | 95.92 | $91.00 | 798119 |
| 2023-02-24 | 96.19 | $92.06 | 579948 |
| 2023-02-23 | 96.53 | $92.39 | 948071 |
| 2023-02-22 | 96.78 | $94.26 | 744727 |
| 2023-02-21 | 96.91 | $94.12 | 1.2M |
| 2023-02-17 | 97.29 | $92.50 | 1.9M |
| 2023-02-16 | 97.62 | $97.49 | 1.5M |
| 2023-02-15 | 97.55 | $96.38 | 751522 |
| 2023-02-14 | 97.48 | $94.06 | 693265 |
| 2023-02-13 | 98.02 | $95.73 | 617027 |
| 2023-02-10 | 98.43 | $92.93 | 873441 |
| 2023-02-09 | 98.99 | $93.60 | 1.5M |
| 2023-02-08 | 99.86 | $95.35 | 1.0M |
| 2023-02-07 | 100.72 | $97.89 | 1.2M |
| 2023-02-06 | 101.29 | $101.28 | 635300 |
| 2023-02-03 | 101.71 | $103.87 | 874934 |
| 2023-02-02 | 101.88 | $102.40 | 975038 |
| 2023-02-01 | 101.96 | $99.77 | 979838 |
| 2023-01-31 | 102.27 | $95.84 | 777268 |
| 2023-01-30 | 102.62 | $95.47 | 1.1M |
| 2023-01-27 | 102.99 | $96.32 | 930861 |
| 2023-01-26 | 103.32 | $98.94 | 481200 |
| 2023-01-25 | 103.48 | $97.46 | 592083 |
| 2023-01-24 | 103.78 | $96.75 | 1.1M |
| 2023-01-23 | 104.09 | $101.67 | 762345 |
| 2023-01-20 | 104.21 | $99.14 | 932750 |
| 2023-01-19 | 104.35 | $96.12 | 1.3M |
| 2023-01-18 | 104.71 | $94.93 | 1.9M |
| 2023-01-17 | 105.20 | $105.03 | 752800 |
| 2023-01-13 | 105.23 | $103.86 | 685400 |
| 2023-01-12 | 105.53 | $104.16 | 959716 |
| 2023-01-11 | 105.98 | $110.88 | 533200 |
| 2023-01-10 | 106.09 | $112.63 | 862300 |
| 2023-01-09 | 106.22 | $109.26 | 850700 |
| 2023-01-06 | 106.57 | $109.77 | 861945 |
| 2023-01-05 | 107.02 | $107.16 | 904552 |
| 2023-01-04 | 107.54 | $103.97 | 860900 |
| 2023-01-03 | 108.35 | $106.00 | 1.0M |
| 2022-12-30 | 109.25 | $102.82 | 339400 |
| 2022-12-29 | 110.21 | $103.00 | 455119 |
| 2022-12-28 | 111.25 | $102.79 | 454100 |
| 2022-12-27 | 112.21 | $102.18 | 395500 |
| 2022-12-23 | 113.25 | $103.46 | 267400 |
| 2022-12-22 | 114.20 | $102.99 | 496800 |
| 2022-12-21 | 115.14 | $104.04 | 436239 |
| 2022-12-20 | 116.17 | $101.89 | 570189 |
| 2022-12-19 | 117.12 | $103.31 | 681189 |
| 2022-12-16 | 118.00 | $104.85 | 1.0M |
| 2022-12-15 | 118.65 | $105.54 | 913342 |
| 2022-12-14 | 119.24 | $109.91 | 793613 |
| 2022-12-13 | 119.78 | $113.17 | 675700 |
| 2022-12-12 | 120.07 | $113.14 | 897800 |
| 2022-12-09 | 120.06 | $115.07 | 548039 |
| 2022-12-08 | 120.29 | $116.27 | 568449 |
| 2022-12-07 | 120.49 | $118.83 | 528600 |
| 2022-12-06 | 120.61 | $117.61 | 529500 |
| 2022-12-05 | 120.72 | $120.19 | 537049 |
| 2022-12-02 | 120.34 | $123.88 | 437285 |
| 2022-12-01 | 120.35 | $122.15 | 574431 |
| 2022-11-30 | 120.34 | $123.70 | 463000 |
| 2022-11-29 | 120.50 | $122.01 | 264138 |
| 2022-11-28 | 120.68 | $122.97 | 370546 |
| 2022-11-25 | 120.86 | $122.48 | 182900 |
| 2022-11-23 | 120.79 | $121.87 | 276026 |
| 2022-11-22 | 120.70 | $124.52 | 385900 |
| 2022-11-21 | 120.47 | $120.85 | 341409 |
| 2022-11-18 | 120.34 | $120.94 | 398300 |
| 2022-11-17 | 120.03 | $117.94 | 476943 |
| 2022-11-16 | 119.50 | $117.32 | 383302 |
| 2022-11-15 | 119.11 | $120.69 | 642694 |
| 2022-11-14 | 118.86 | $118.98 | 908300 |
| 2022-11-11 | 118.53 | $112.91 | 1.7M |
| 2022-11-10 | 118.44 | $119.71 | 1.1M |
| 2022-11-09 | 118.13 | $120.31 | 428324 |
| 2022-11-08 | 117.70 | $121.25 | 675403 |
| 2022-11-07 | 117.31 | $119.78 | 1.1M |
| 2022-11-04 | 116.98 | $112.62 | 1.5M |
| 2022-11-03 | 116.91 | $124.09 | 710562 |
| 2022-11-02 | 116.29 | $121.79 | 701902 |
| 2022-11-01 | 115.78 | $127.04 | 586961 |
| 2022-10-31 | 115.19 | $125.50 | 689986 |
| 2022-10-28 | 114.47 | $126.63 | 639512 |
| 2022-10-27 | 113.44 | $121.01 | 428847 |
| 2022-10-26 | 112.71 | $120.02 | 518714 |
| 2022-10-25 | 112.01 | $120.04 | 562786 |
| 2022-10-24 | 111.09 | $118.16 | 603579 |
| 2022-10-21 | 110.34 | $114.89 | 1.0M |
| 2022-10-20 | 109.79 | $107.27 | 583609 |
| 2022-10-19 | 109.63 | $109.50 | 606640 |
| 2022-10-18 | 109.54 | $115.61 | 322341 |
| 2022-10-17 | 109.10 | $112.48 | 566400 |
| 2022-10-14 | 108.84 | $111.19 | 278000 |
| 2022-10-13 | 108.53 | $113.46 | 582300 |
| 2022-10-12 | 108.16 | $111.75 | 418322 |
| 2022-10-11 | 107.91 | $113.46 | 499000 |
| 2022-10-10 | 107.41 | $113.06 | 405300 |
| 2022-10-07 | 107.12 | $111.25 | 577300 |
| 2022-10-06 | 106.86 | $111.66 | 390564 |
| 2022-10-05 | 106.57 | $111.55 | 849930 |
| 2022-10-04 | 106.17 | $115.28 | 1.2M |
| 2022-10-03 | 105.54 | $111.17 | 576800 |
| 2022-09-30 | 105.03 | $105.96 | 523800 |
| 2022-09-29 | 104.78 | $106.50 | 397627 |
| 2022-09-28 | 104.58 | $105.90 | 440701 |
| 2022-09-27 | 104.51 | $101.65 | 374829 |
| 2022-09-26 | 104.54 | $103.11 | 367213 |
| 2022-09-23 | 104.60 | $103.95 | 481631 |
| 2022-09-22 | 104.77 | $104.11 | 442600 |
| 2022-09-21 | 104.69 | $107.61 | 679000 |
| 2022-09-20 | 104.44 | $106.86 | 364600 |
| 2022-09-19 | 104.29 | $107.25 | 371318 |
| 2022-09-16 | 104.16 | $105.08 | 1.2M |
| 2022-09-15 | 104.16 | $106.05 | 668485 |
| 2022-09-14 | 104.20 | $106.64 | 924115 |
| 2022-09-13 | 104.15 | $103.60 | 598900 |
| 2022-09-12 | 104.58 | $107.22 | 713118 |
| 2022-09-09 | 104.93 | $106.10 | 577436 |
| 2022-09-08 | 105.29 | $105.77 | 630736 |
| 2022-09-07 | 105.83 | $103.60 | 597261 |
| 2022-09-06 | 106.34 | $102.62 | 572005 |
| 2022-09-02 | 107.00 | $101.03 | 671500 |
| 2022-09-01 | 107.84 | $100.85 | 767801 |
| 2022-08-31 | 108.21 | $102.64 | 525901 |
| 2022-08-30 | 108.87 | $104.42 | 540086 |
| 2022-08-29 | 109.40 | $102.22 | 302946 |
| 2022-08-26 | 110.04 | $104.34 | 572043 |
| 2022-08-25 | 110.45 | $107.44 | 821601 |
| 2022-08-24 | 110.85 | $102.46 | 462152 |
| 2022-08-23 | 111.44 | $102.52 | 280900 |
| 2022-08-22 | 111.98 | $103.93 | 466814 |
| 2022-08-19 | 112.43 | $104.67 | 613194 |
| 2022-08-18 | 112.72 | $105.14 | 840949 |
| 2022-08-17 | 113.65 | $106.74 | 900345 |
| 2022-08-16 | 114.50 | $105.72 | 1.5M |
| 2022-08-15 | 115.35 | $112.11 | 509300 |
| 2022-08-12 | 115.80 | $114.23 | 318115 |
| 2022-08-11 | 115.97 | $113.36 | 550019 |
| 2022-08-10 | 116.17 | $116.52 | 408400 |
| 2022-08-09 | 115.86 | $113.80 | 367440 |
| 2022-08-08 | 115.74 | $115.84 | 703368 |
| 2022-08-05 | 115.80 | $117.83 | 1.3M |
| 2022-08-04 | 115.57 | $108.24 | 1.5M |
| 2022-08-03 | 115.70 | $115.79 | 648291 |
| 2022-08-02 | 115.43 | $115.10 | 557300 |
| 2022-08-01 | 115.21 | $115.07 | 337742 |
| 2022-07-29 | 115.19 | $112.44 | 636417 |
| 2022-07-28 | 115.05 | $115.55 | 429949 |
| 2022-07-27 | 114.89 | $114.14 | 427935 |
| 2022-07-26 | 114.76 | $113.34 | 437325 |
| 2022-07-25 | 114.71 | $113.04 | 858637 |
| 2022-07-22 | 114.37 | $110.33 | 1.9M |
| 2022-07-21 | 114.08 | $123.75 | 527882 |
| 2022-07-20 | 112.99 | $123.81 | 462103 |
| 2022-07-19 | 111.89 | $122.77 | 647365 |
| 2022-07-18 | 110.72 | $121.11 | 666889 |
| 2022-07-15 | 109.58 | $117.56 | 790118 |
| 2022-07-14 | 108.87 | $117.44 | 1.3M |
| 2022-07-13 | 108.03 | $110.24 | 793380 |
| 2022-07-12 | 107.39 | $111.46 | 910010 |
| 2022-07-11 | 106.83 | $117.01 | 654725 |
| 2022-07-08 | 106.02 | $113.17 | 617000 |
| 2022-07-07 | 105.40 | $110.81 | 542044 |
| 2022-07-06 | 104.98 | $110.47 | 561623 |
| 2022-07-05 | 104.42 | $110.59 | 769800 |
| 2022-07-01 | 103.84 | $114.73 | 639591 |
| 2022-06-30 | 103.05 | $109.71 | 606400 |
| 2022-06-29 | 102.38 | $112.36 | 565500 |
| 2022-06-28 | 101.60 | $111.41 | 709683 |
| 2022-06-27 | 100.82 | $112.45 | 708900 |
| 2022-06-24 | 99.88 | $106.12 | 1.1M |
| 2022-06-23 | 99.16 | $104.58 | 457508 |
| 2022-06-22 | 98.34 | $102.06 | 461930 |
| 2022-06-21 | 97.64 | $101.82 | 501559 |
| 2022-06-17 | 96.97 | $99.34 | 1.5M |
| 2022-06-16 | 96.36 | $98.33 | 926100 |
| 2022-06-15 | 95.86 | $103.32 | 961735 |
| 2022-06-14 | 95.31 | $100.68 | 919400 |
| 2022-06-13 | 94.75 | $97.44 | 599531 |
| 2022-06-10 | 94.13 | $100.27 | 332859 |
| 2022-06-09 | 93.38 | $100.68 | 353957 |
| 2022-06-08 | 92.76 | $100.80 | 549911 |
| 2022-06-07 | 92.20 | $102.40 | 503957 |
| 2022-06-06 | 91.52 | $99.39 | 381140 |
| 2022-06-03 | 91.16 | $99.00 | 519803 |
| 2022-06-02 | 90.88 | $98.87 | 545673 |
| 2022-06-01 | 90.95 | $96.23 | 488259 |
| 2022-05-31 | 90.90 | $96.90 | 764800 |
| 2022-05-27 | 90.64 | $95.63 | 329000 |
| 2022-05-26 | 90.74 | $93.75 | 566900 |
| 2022-05-25 | 91.09 | $91.75 | 824120 |
| 2022-05-24 | 91.49 | $88.13 | 696400 |
| 2022-05-23 | 92.13 | $88.09 | 383200 |
| 2022-05-20 | 92.90 | $88.49 | 406500 |
| 2022-05-19 | 93.71 | $87.06 | 440200 |
| 2022-05-18 | 94.80 | $88.25 | 604062 |
| 2022-05-17 | 95.88 | $92.29 | 527401 |
| 2022-05-16 | 96.64 | $89.49 | 719813 |
| 2022-05-13 | 97.39 | $85.07 | 907882 |
| 2022-05-12 | 98.34 | $85.40 | 1.0M |
| 2022-05-11 | 99.33 | $88.19 | 703107 |
| 2022-05-10 | 100.11 | $89.68 | 841864 |
| 2022-05-09 | 100.70 | $88.78 | 1.1M |
| 2022-05-06 | 101.43 | $92.09 | 1.2M |
| 2022-05-05 | 102.00 | $93.36 | 1.1M |
| 2022-05-04 | 102.37 | $100.28 | 721755 |
| 2022-05-03 | 102.40 | $95.40 | 1.3M |
| 2022-05-02 | 102.84 | $91.59 | 2.0M |
| 2022-04-29 | 103.53 | $97.75 | 784200 |
| 2022-04-28 | 103.86 | $100.75 | 519902 |
| 2022-04-27 | 104.11 | $99.66 | 645000 |
| 2022-04-26 | 104.44 | $100.98 | 605800 |
| 2022-04-25 | 104.67 | $103.49 | 849500 |
| 2022-04-22 | 104.61 | $104.68 | 978000 |
| 2022-04-21 | 104.55 | $108.82 | 573032 |
| 2022-04-20 | 104.33 | $109.78 | 586676 |
| 2022-04-19 | 104.12 | $107.58 | 469476 |
| 2022-04-18 | 104.00 | $104.53 | 540406 |
| 2022-04-14 | 104.08 | $104.00 | 441900 |
| 2022-04-13 | 104.25 | $105.17 | 466420 |
| 2022-04-12 | 104.11 | $103.78 | 474952 |
| 2022-04-11 | 103.99 | $101.51 | 638200 |
| 2022-04-08 | 103.70 | $103.30 | 559505 |
| 2022-04-07 | 103.22 | $103.56 | 532446 |
| 2022-04-06 | 102.64 | $100.83 | 560400 |
| 2022-04-05 | 102.66 | $100.91 | 632402 |
| 2022-04-04 | 102.67 | $104.17 | 614454 |
| 2022-04-01 | 102.52 | $105.28 | 498615 |
| 2022-03-31 | 102.48 | $104.33 | 670400 |
| 2022-03-30 | 102.63 | $105.75 | 303700 |
| 2022-03-29 | 102.77 | $106.44 | 634332 |
| 2022-03-28 | 102.70 | $105.51 | 812900 |
| 2022-03-25 | 102.73 | $102.25 | 435644 |
| 2022-03-24 | 103.06 | $103.47 | 578626 |
| 2022-03-23 | 103.09 | $104.51 | 438655 |
| 2022-03-22 | 102.94 | $105.54 | 433717 |
| 2022-03-21 | 102.72 | $105.07 | 507100 |
| 2022-03-18 | 102.70 | $106.13 | 583700 |
| 2022-03-17 | 102.06 | $107.40 | 379900 |
| 2022-03-16 | 101.50 | $102.41 | 807900 |
| 2022-03-15 | 101.48 | $101.44 | 896266 |
| 2022-03-14 | 101.41 | $95.61 | 1.1M |
| 2022-03-11 | 101.74 | $93.78 | 1.1M |
| 2022-03-10 | 102.23 | $91.96 | 1.8M |
| 2022-03-09 | 102.90 | $101.27 | 507115 |
| 2022-03-08 | 102.95 | $101.08 | 446400 |
| 2022-03-07 | 102.89 | $101.13 | 910300 |
| 2022-03-04 | 103.02 | $104.61 | 473561 |
| 2022-03-03 | 103.09 | $107.20 | 556782 |
| 2022-03-02 | 102.90 | $108.61 | 459300 |
| 2022-03-01 | 102.55 | $105.01 | 585000 |
| 2022-02-28 | 102.36 | $106.14 | 598512 |
| 2022-02-25 | 102.03 | $108.92 | 689200 |
| 2022-02-24 | 101.54 | $104.01 | 641600 |
| 2022-02-23 | 101.15 | $101.42 | 897622 |
| 2022-02-22 | 100.90 | $101.21 | 745500 |
| 2022-02-18 | 100.84 | $104.65 | 1.4M |
| 2022-02-17 | 100.27 | $93.29 | 1.2M |
| 2022-02-16 | 100.44 | $96.16 | 1.2M |
| 2022-02-15 | 100.62 | $102.01 | 502500 |
| 2022-02-14 | 100.88 | $100.17 | 502801 |
| 2022-02-11 | 101.29 | $102.09 | 345000 |
| 2022-02-10 | 101.50 | $103.75 | 589852 |
| 2022-02-09 | 101.65 | $105.29 | 278833 |
| 2022-02-08 | 101.76 | $102.26 | 385036 |
| 2022-02-07 | 102.00 | $99.81 | 659000 |
| 2022-02-04 | 102.85 | $103.81 | 376447 |
| 2022-02-03 | 103.56 | $106.05 | 856800 |
| 2022-02-02 | 104.18 | $103.26 | 523700 |
| 2022-02-01 | 105.05 | $101.63 | 569735 |
| 2022-01-31 | 106.01 | $101.34 | 466325 |
| 2022-01-28 | 107.06 | $99.51 | 599578 |
| 2022-01-27 | 108.18 | $99.16 | 869019 |
| 2022-01-26 | 109.32 | $96.13 | 573200 |
| 2022-01-25 | 110.54 | $96.42 | 482729 |
| 2022-01-24 | 111.93 | $99.92 | 750300 |
| 2022-01-21 | 113.05 | $93.42 | 1.1M |
| 2022-01-20 | 114.45 | $96.65 | 1.2M |
| 2022-01-19 | 115.61 | $99.63 | 738100 |
| 2022-01-18 | 116.62 | $107.24 | 377331 |
| 2022-01-14 | 116.98 | $108.34 | 609813 |
| 2022-01-13 | 117.25 | $106.34 | 477900 |
| 2022-01-12 | 117.65 | $106.87 | 587400 |
| 2022-01-11 | 117.82 | $107.50 | 777127 |
| 2022-01-10 | 117.87 | $107.06 | 1.3M |
| 2022-01-07 | 118.08 | $116.68 | 397900 |
| 2022-01-06 | 117.78 | $117.97 | 267400 |
| 2022-01-05 | 117.55 | $118.61 | 365400 |
| 2022-01-04 | 117.24 | $120.64 | 556427 |
| 2022-01-03 | 116.76 | $120.80 | 505047 |
| 2021-12-31 | 116.24 | $122.33 | 234100 |
| 2021-12-30 | 115.75 | $121.80 | 293815 |
| 2021-12-29 | 115.23 | $122.00 | 536502 |
| 2021-12-28 | 114.83 | $120.59 | 380802 |
| 2021-12-27 | 114.58 | $124.24 | 477813 |
| 2021-12-23 | 114.20 | $122.33 | 338731 |
| 2021-12-22 | 113.81 | $121.33 | 379700 |
| 2021-12-21 | 113.58 | $119.91 | 469700 |
| 2021-12-20 | 113.60 | $119.86 | 681009 |
| 2021-12-17 | 113.54 | $114.41 | 1.1M |
| 2021-12-16 | 113.62 | $113.73 | 315408 |
| 2021-12-15 | 113.69 | $114.39 | 360700 |
| 2021-12-14 | 113.54 | $110.30 | 380300 |
| 2021-12-13 | 113.59 | $108.44 | 353800 |
| 2021-12-10 | 113.68 | $111.23 | 501600 |
| 2021-12-09 | 113.54 | $110.76 | 215200 |
| 2021-12-08 | 113.25 | $113.31 | 293147 |
| 2021-12-07 | 112.83 | $112.30 | 232015 |
| 2021-12-06 | 112.36 | $111.23 | 345500 |
| 2021-12-03 | 111.69 | $110.37 | 377430 |
| 2021-12-02 | 111.79 | $112.49 | 348924 |
| 2021-12-01 | 111.49 | $111.46 | 315229 |
| 2021-11-30 | 111.04 | $114.01 | 431000 |
| 2021-11-29 | 110.47 | $115.56 | 331447 |
| 2021-11-26 | 109.62 | $116.49 | 402200 |
| 2021-11-24 | 108.77 | $114.63 | 393508 |
| 2021-11-23 | 107.85 | $116.66 | 421441 |
| 2021-11-22 | 106.87 | $120.35 | 501801 |
| 2021-11-19 | 105.69 | $118.59 | 493200 |
| 2021-11-18 | 104.59 | $116.19 | 451425 |
| 2021-11-17 | 103.69 | $115.03 | 745500 |
| 2021-11-16 | 102.67 | $111.40 | 420100 |
| 2021-11-15 | 101.90 | $111.37 | 477848 |
| 2021-11-12 | 101.14 | $110.16 | 348600 |
| 2021-11-11 | 100.35 | $108.49 | 413800 |
| 2021-11-10 | 100.02 | $105.00 | 437000 |
| 2021-11-09 | 100.56 | $104.91 | 635100 |
| 2021-11-08 | 101.45 | $102.89 | 853746 |
| 2021-11-05 | 102.29 | $97.74 | 2.5M |
| 2021-11-04 | 103.40 | $112.42 | 1.3M |
| 2021-11-03 | 103.79 | $106.45 | 401289 |
| 2021-11-02 | 104.38 | $102.49 | 297300 |
| 2021-11-01 | 105.15 | $102.52 | 391310 |
| 2021-10-29 | 105.91 | $98.70 | 364000 |
| 2021-10-28 | 106.73 | $99.33 | 306720 |
| 2021-10-27 | 107.50 | $96.28 | 309170 |
| 2021-10-26 | 108.29 | $97.00 | 316347 |
| 2021-10-25 | 109.01 | $96.89 | 421000 |
| 2021-10-22 | 109.86 | $96.50 | 305904 |
| 2021-10-21 | 110.80 | $98.28 | 468920 |
| 2021-10-20 | 111.66 | $94.48 | 846948 |
| 2021-10-19 | 112.66 | $96.04 | 484117 |
| 2021-10-18 | 113.50 | $96.13 | 839400 |
| 2021-10-15 | 114.18 | $94.54 | 1.6M |
| 2021-10-14 | 115.06 | $101.73 | 2.0M |
| 2021-10-13 | 115.58 | $115.82 | 507430 |
| 2021-10-12 | 115.44 | $122.78 | 219130 |
| 2021-10-11 | 114.92 | $119.73 | 222800 |
| 2021-10-08 | 114.62 | $119.83 | 226026 |
| 2021-10-07 | 114.31 | $120.23 | 347500 |
| 2021-10-06 | 113.97 | $118.20 | 258300 |
| 2021-10-05 | 113.77 | $117.97 | 306910 |
| 2021-10-04 | 113.52 | $117.83 | 369813 |
| 2021-10-01 | 113.47 | $114.94 | 400200 |
| 2021-09-30 | 113.50 | $114.75 | 619649 |
| 2021-09-29 | 113.43 | $112.16 | 341719 |
| 2021-09-28 | 113.49 | $111.41 | 390153 |
| 2021-09-27 | 113.47 | $113.90 | 287500 |
| 2021-09-24 | 113.24 | $115.25 | 387013 |
| 2021-09-23 | 112.89 | $115.48 | 255048 |
| 2021-09-22 | 112.55 | $114.49 | 187634 |
| 2021-09-21 | 112.18 | $112.90 | 344035 |
| 2021-09-20 | 112.05 | $109.75 | 373648 |
| 2021-09-17 | 111.97 | $112.11 | 869741 |
| 2021-09-16 | 111.63 | $111.98 | 482100 |
| 2021-09-15 | 111.38 | $113.19 | 366724 |
| 2021-09-14 | 111.08 | $112.35 | 255600 |
| 2021-09-13 | 110.92 | $113.64 | 223528 |
| 2021-09-10 | 110.52 | $113.73 | 290200 |
| 2021-09-09 | 110.11 | $113.37 | 235000 |
| 2021-09-08 | 109.73 | $114.13 | 253001 |
| 2021-09-07 | 109.28 | $113.04 | 351374 |
| 2021-09-03 | 108.84 | $116.73 | 237800 |
| 2021-09-02 | 108.34 | $115.64 | 284300 |
| 2021-09-01 | 107.88 | $113.25 | 325118 |
| 2021-08-31 | 107.27 | $113.52 | 321700 |
| 2021-08-30 | 106.76 | $110.94 | 141600 |
| 2021-08-27 | 106.27 | $109.35 | 329232 |
| 2021-08-26 | 105.83 | $108.13 | 147447 |
| 2021-08-25 | 105.42 | $108.83 | 235400 |
| 2021-08-24 | 104.91 | $107.09 | 415811 |
| 2021-08-23 | 104.51 | $110.32 | 224200 |
| 2021-08-20 | 103.91 | $107.96 | 361516 |
| 2021-08-19 | 103.44 | $105.44 | 322108 |
| 2021-08-18 | 103.02 | $106.98 | 259300 |
| 2021-08-17 | 102.63 | $107.14 | 273841 |
| 2021-08-16 | 102.18 | $109.22 | 303000 |
| 2021-08-13 | 101.45 | $105.66 | 245438 |
| 2021-08-12 | 100.95 | $105.47 | 221234 |
| 2021-08-11 | 100.48 | $105.79 | 243042 |
| 2021-08-10 | 100.01 | $105.00 | 304500 |
| 2021-08-09 | 99.63 | $104.39 | 462043 |
| 2021-08-06 | 99.39 | $106.60 | 562900 |
| 2021-08-05 | 98.93 | $106.47 | 561072 |
| 2021-08-04 | 98.44 | $101.17 | 235800 |
| 2021-08-03 | 98.25 | $103.31 | 311615 |
| 2021-08-02 | 97.98 | $101.11 | 232126 |
| 2021-07-30 | 97.77 | $100.56 | 152400 |
| 2021-07-29 | 97.64 | $99.98 | 193587 |
| 2021-07-28 | 97.49 | $98.47 | 260400 |
| 2021-07-27 | 97.30 | $99.10 | 219906 |
| 2021-07-26 | 97.10 | $98.47 | 291323 |
| 2021-07-23 | 96.90 | $98.44 | 200523 |
| 2021-07-22 | 96.61 | $97.11 | 183809 |
| 2021-07-21 | 96.49 | $99.22 | 267747 |
| 2021-07-20 | 96.30 | $98.12 | 423500 |
| 2021-07-19 | 96.17 | $94.51 | 239922 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
32.66
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.83
Average
66.90
Maximum
121.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.66 | $34.83 | 220667 |
| 2026-07-16 | 32.43 | $34.22 | 924750 |
| 2026-07-15 | 32.25 | $32.35 | 600000 |
| 2026-07-14 | 32.24 | $32.50 | 912310 |
| 2026-07-13 | 32.21 | $33.98 | 1.2M |
| 2026-07-10 | 32.02 | $32.37 | 728600 |
| 2026-07-09 | 31.98 | $31.54 | 781437 |
| 2026-07-08 | 32.03 | $32.08 | 1.5M |
| 2026-07-07 | 32.03 | $33.25 | 1.0M |
| 2026-07-06 | 31.90 | $35.77 | 1.2M |
| 2026-07-02 | 31.49 | $34.75 | 862688 |
| 2026-07-01 | 31.15 | $33.24 | 622337 |
| 2026-06-30 | 30.93 | $32.37 | 828736 |
| 2026-06-29 | 30.77 | $32.38 | 682337 |
| 2026-06-26 | 30.60 | $32.76 | 2.0M |
| 2026-06-25 | 30.38 | $32.33 | 949683 |
| 2026-06-24 | 30.17 | $31.72 | 1.0M |
| 2026-06-23 | 30.01 | $31.24 | 627700 |
| 2026-06-22 | 29.88 | $30.34 | 866838 |
| 2026-06-18 | 29.83 | $30.98 | 1.2M |
| 2026-06-17 | 29.71 | $32.38 | 1.9M |
| 2026-06-16 | 29.43 | $31.88 | 899163 |
| 2026-06-15 | 29.17 | $30.88 | 1.3M |
| 2026-06-12 | 28.99 | $30.80 | 740521 |
| 2026-06-11 | 28.80 | $30.79 | 768945 |
| 2026-06-10 | 28.59 | $29.38 | 779665 |
| 2026-06-09 | 28.51 | $30.33 | 946200 |
| 2026-06-08 | 28.32 | $31.04 | 1.1M |
| 2026-06-05 | 28.03 | $31.69 | 1.6M |
| 2026-06-04 | 27.65 | $30.61 | 858438 |
| 2026-06-03 | 27.33 | $30.31 | 1.3M |
| 2026-06-02 | 27.02 | $30.25 | 1.1M |
| 2026-06-01 | 26.68 | $29.34 | 794000 |
| 2026-05-29 | 26.40 | $28.97 | 1.9M |
| 2026-05-28 | 26.13 | $27.93 | 763238 |
| 2026-05-27 | 25.94 | $27.20 | 686316 |
| 2026-05-26 | 25.81 | $27.22 | 728400 |
| 2026-05-22 | 25.66 | $27.66 | 1.1M |
| 2026-05-21 | 25.45 | $25.65 | 1.4M |
| 2026-05-20 | 25.43 | $26.86 | 1.4M |
| 2026-05-19 | 25.28 | $26.92 | 1.2M |
| 2026-05-18 | 25.10 | $28.86 | 809305 |
| 2026-05-15 | 24.71 | $28.61 | 1.1M |
| 2026-05-14 | 24.30 | $30.30 | 1.3M |
| 2026-05-13 | 23.67 | $30.87 | 1.3M |
| 2026-05-12 | 22.91 | $29.47 | 1.6M |
| 2026-05-11 | 22.22 | $30.27 | 3.5M |
| 2026-05-08 | 21.37 | $28.97 | 3.8M |
| 2026-05-07 | 20.57 | $22.45 | 1.8M |
| 2026-05-06 | 20.37 | $20.97 | 1.1M |
| 2026-05-05 | 20.31 | $21.28 | 879733 |
| 2026-05-04 | 20.21 | $20.72 | 758200 |
| 2026-05-01 | 20.15 | $21.12 | 758233 |
| 2026-04-30 | 20.05 | $20.47 | 1.4M |
| 2026-04-29 | 20.01 | $21.16 | 801823 |
| 2026-04-28 | 19.89 | $20.93 | 580596 |
| 2026-04-27 | 19.78 | $20.98 | 528100 |
| 2026-04-24 | 19.65 | $20.35 | 566300 |
| 2026-04-23 | 19.58 | $20.29 | 483800 |
| 2026-04-22 | 19.50 | $20.91 | 560349 |
| 2026-04-21 | 19.35 | $20.83 | 683200 |
| 2026-04-20 | 19.20 | $20.46 | 524539 |
| 2026-04-17 | 19.06 | $20.19 | 1.1M |
| 2026-04-16 | 18.95 | $20.45 | 780400 |
| 2026-04-15 | 18.79 | $19.37 | 531160 |
| 2026-04-14 | 18.73 | $18.78 | 483100 |
| 2026-04-13 | 18.72 | $18.58 | 577245 |
| 2026-04-10 | 18.74 | $17.87 | 539400 |
| 2026-04-09 | 18.83 | $18.49 | 738245 |
| 2026-04-08 | 18.86 | $18.98 | 661540 |
| 2026-04-07 | 18.85 | $18.63 | 951547 |
| 2026-04-06 | 18.87 | $18.56 | 622035 |
| 2026-04-02 | 18.91 | $18.20 | 951851 |
| 2026-04-01 | 18.98 | $18.56 | 1.0M |
| 2026-03-31 | 19.02 | $18.34 | 669200 |
| 2026-03-30 | 19.10 | $18.73 | 602710 |
| 2026-03-27 | 19.13 | $18.91 | 563802 |
| 2026-03-26 | 19.16 | $19.58 | 1.1M |
| 2026-03-25 | 19.11 | $18.89 | 870721 |
| 2026-03-24 | 19.14 | $18.49 | 849915 |
| 2026-03-23 | 19.20 | $18.39 | 819849 |
| 2026-03-20 | 19.29 | $18.01 | 1.3M |
| 2026-03-19 | 19.43 | $18.31 | 1.0M |
| 2026-03-18 | 19.54 | $17.93 | 1.2M |
| 2026-03-17 | 19.71 | $18.45 | 1.1M |
| 2026-03-16 | 19.85 | $18.68 | 1.2M |
| 2026-03-13 | 19.97 | $18.90 | 1.3M |
| 2026-03-12 | 20.08 | $19.38 | 908210 |
| 2026-03-11 | 20.15 | $20.39 | 888816 |
| 2026-03-10 | 20.13 | $20.46 | 887600 |
| 2026-03-09 | 20.09 | $20.63 | 1.2M |
| 2026-03-06 | 20.04 | $21.27 | 1.4M |
| 2026-03-05 | 19.91 | $22.56 | 1.0M |
| 2026-03-04 | 19.63 | $21.78 | 916113 |
| 2026-03-03 | 19.40 | $20.99 | 1.7M |
| 2026-03-02 | 19.24 | $20.40 | 1.4M |
| 2026-02-27 | 19.11 | $19.48 | 1.8M |
| 2026-02-26 | 19.07 | $19.14 | 1.2M |
| 2026-02-25 | 19.07 | $20.01 | 1.2M |
| 2026-02-24 | 18.97 | $20.40 | 2.2M |
| 2026-02-23 | 18.82 | $20.81 | 2.8M |
| 2026-02-20 | 18.61 | $19.32 | 3.5M |
| 2026-02-19 | 18.53 | $17.28 | 2.7M |
| 2026-02-18 | 18.66 | $17.08 | 2.0M |
| 2026-02-17 | 18.83 | $16.39 | 2.2M |
| 2026-02-13 | 19.09 | $16.25 | 2.5M |
| 2026-02-12 | 19.39 | $16.26 | 2.8M |
| 2026-02-11 | 19.72 | $19.54 | 1.1M |
| 2026-02-10 | 19.73 | $20.36 | 800422 |
| 2026-02-09 | 19.67 | $19.93 | 858054 |
| 2026-02-06 | 19.64 | $20.30 | 817434 |
| 2026-02-05 | 19.57 | $20.85 | 1.0M |
| 2026-02-04 | 19.44 | $21.05 | 1.0M |
| 2026-02-03 | 19.27 | $20.54 | 1.4M |
| 2026-02-02 | 19.13 | $21.73 | 1.5M |
| 2026-01-30 | 18.86 | $21.30 | 1.4M |
| 2026-01-29 | 18.60 | $20.19 | 877305 |
| 2026-01-28 | 18.44 | $20.49 | 1.1M |
| 2026-01-27 | 18.22 | $20.88 | 1.0M |
| 2026-01-26 | 17.94 | $20.41 | 1.0M |
| 2026-01-23 | 17.68 | $20.49 | 924274 |
| 2026-01-22 | 17.39 | $19.61 | 991696 |
| 2026-01-21 | 17.15 | $19.30 | 1.3M |
| 2026-01-20 | 16.92 | $18.72 | 1.5M |
| 2026-01-16 | 16.74 | $19.02 | 1.9M |
| 2026-01-15 | 16.50 | $19.46 | 4.1M |
| 2026-01-14 | 16.18 | $19.55 | 5.3M |
| 2026-01-13 | 15.83 | $15.32 | 695741 |
| 2026-01-12 | 15.88 | $15.75 | 840900 |
| 2026-01-09 | 15.90 | $15.31 | 806300 |
| 2026-01-08 | 15.96 | $15.65 | 773034 |
| 2026-01-07 | 15.99 | $16.08 | 724960 |
| 2026-01-06 | 15.98 | $15.70 | 1.1M |
| 2026-01-05 | 16.01 | $15.10 | 958945 |
| 2026-01-02 | 16.11 | $15.12 | 803300 |
| 2025-12-31 | 16.21 | $15.76 | 631300 |
| 2025-12-30 | 16.26 | $16.03 | 674300 |
| 2025-12-29 | 16.28 | $15.90 | 758233 |
| 2025-12-26 | 16.32 | $16.10 | 552220 |
| 2025-12-24 | 16.35 | $16.01 | 298500 |
| 2025-12-23 | 16.38 | $15.99 | 1.1M |
| 2025-12-22 | 16.42 | $15.89 | 861084 |
| 2025-12-19 | 16.48 | $16.04 | 1.3M |
| 2025-12-18 | 16.52 | $16.42 | 866303 |
| 2025-12-17 | 16.53 | $16.25 | 981200 |
| 2025-12-16 | 16.56 | $15.82 | 970025 |
| 2025-12-15 | 16.64 | $15.99 | 1.9M |
| 2025-12-12 | 16.71 | $16.37 | 1.1M |
| 2025-12-11 | 16.75 | $16.27 | 970025 |
| 2025-12-10 | 16.80 | $15.97 | 824500 |
| 2025-12-09 | 16.88 | $15.95 | 1.1M |
| 2025-12-08 | 16.98 | $16.42 | 1.2M |
| 2025-12-05 | 17.04 | $16.26 | 782539 |
| 2025-12-04 | 17.12 | $16.57 | 972800 |
| 2025-12-03 | 17.18 | $16.69 | 779300 |
| 2025-12-02 | 17.23 | $16.80 | 527610 |
| 2025-12-01 | 17.28 | $16.95 | 1.0M |
| 2025-11-28 | 17.31 | $16.65 | 516208 |
| 2025-11-26 | 17.38 | $17.22 | 680713 |
| 2025-11-25 | 17.40 | $17.49 | 952917 |
| 2025-11-24 | 17.39 | $17.06 | 1.4M |
| 2025-11-21 | 17.43 | $16.52 | 1.3M |
| 2025-11-20 | 17.52 | $15.34 | 908466 |
| 2025-11-19 | 17.75 | $15.78 | 835300 |
| 2025-11-18 | 17.96 | $15.93 | 954020 |
| 2025-11-17 | 18.17 | $15.90 | 1.5M |
| 2025-11-14 | 18.41 | $15.89 | 1.4M |
| 2025-11-13 | 18.68 | $16.07 | 1.4M |
| 2025-11-12 | 18.95 | $16.59 | 1.8M |
| 2025-11-11 | 19.20 | $16.85 | 1.5M |
| 2025-11-10 | 19.45 | $17.39 | 1.9M |
| 2025-11-07 | 19.67 | $17.87 | 3.2M |
| 2025-11-06 | 19.86 | $18.43 | 2.6M |
| 2025-11-05 | 20.01 | $20.63 | 766500 |
| 2025-11-04 | 19.94 | $19.70 | 528823 |
| 2025-11-03 | 19.97 | $19.58 | 514824 |
| 2025-10-31 | 20.01 | $19.69 | 757900 |
| 2025-10-30 | 20.04 | $19.41 | 758446 |
| 2025-10-29 | 20.11 | $20.63 | 750300 |
| 2025-10-28 | 20.05 | $20.73 | 732110 |
| 2025-10-27 | 19.98 | $21.01 | 841900 |
| 2025-10-24 | 19.87 | $21.17 | 664536 |
| 2025-10-23 | 19.74 | $19.96 | 542815 |
| 2025-10-22 | 19.71 | $20.49 | 558022 |
| 2025-10-21 | 19.63 | $20.51 | 574602 |
| 2025-10-20 | 19.54 | $19.86 | 463807 |
| 2025-10-17 | 19.50 | $19.67 | 420448 |
| 2025-10-16 | 19.49 | $19.93 | 485720 |
| 2025-10-15 | 19.44 | $20.52 | 654625 |
| 2025-10-14 | 19.33 | $20.69 | 1.1M |
| 2025-10-13 | 19.18 | $19.17 | 743308 |
| 2025-10-10 | 19.19 | $18.16 | 655669 |
| 2025-10-09 | 19.29 | $18.92 | 595323 |
| 2025-10-08 | 19.33 | $19.27 | 497203 |
| 2025-10-07 | 19.34 | $19.40 | 650433 |
| 2025-10-06 | 19.33 | $19.79 | 937623 |
| 2025-10-03 | 19.28 | $20.53 | 864300 |
| 2025-10-02 | 19.15 | $19.55 | 732300 |
| 2025-10-01 | 19.11 | $19.97 | 848660 |
| 2025-09-30 | 19.02 | $19.36 | 872938 |
| 2025-09-29 | 18.99 | $18.51 | 572628 |
| 2025-09-26 | 19.04 | $18.87 | 658900 |
| 2025-09-25 | 19.05 | $17.91 | 1.1M |
| 2025-09-24 | 19.17 | $18.34 | 662800 |
| 2025-09-23 | 19.26 | $18.39 | 738200 |
| 2025-09-22 | 19.35 | $19.13 | 783047 |
| 2025-09-19 | 19.38 | $18.72 | 1.7M |
| 2025-09-18 | 19.44 | $19.26 | 728100 |
| 2025-09-17 | 19.46 | $19.01 | 1.4M |
| 2025-09-16 | 19.51 | $18.49 | 1.5M |
| 2025-09-15 | 19.62 | $18.23 | 1.8M |
| 2025-09-12 | 19.77 | $18.25 | 1.3M |
| 2025-09-11 | 19.92 | $18.96 | 2.4M |
| 2025-09-10 | 20.03 | $19.59 | 1.6M |
| 2025-09-09 | 20.07 | $20.83 | 522300 |
| 2025-09-08 | 19.99 | $21.04 | 702268 |
| 2025-09-05 | 19.88 | $20.85 | 873700 |
| 2025-09-04 | 19.78 | $20.23 | 402300 |
| 2025-09-03 | 19.73 | $19.84 | 760000 |
| 2025-09-02 | 19.72 | $20.50 | 617700 |
| 2025-08-29 | 19.64 | $20.78 | 1.1M |
| 2025-08-28 | 19.52 | $20.05 | 458500 |
| 2025-08-27 | 19.46 | $20.11 | 638400 |
| 2025-08-26 | 19.40 | $20.35 | 923500 |
| 2025-08-25 | 19.30 | $20.69 | 846300 |
| 2025-08-22 | 19.15 | $20.75 | 947452 |
| 2025-08-21 | 18.98 | $19.65 | 950800 |
| 2025-08-20 | 18.91 | $20.30 | 1.7M |
| 2025-08-19 | 18.76 | $20.07 | 1.0M |
| 2025-08-18 | 18.63 | $19.43 | 1.5M |
| 2025-08-15 | 18.54 | $18.92 | 1.1M |
| 2025-08-14 | 18.50 | $18.67 | 1.4M |
| 2025-08-13 | 18.48 | $18.64 | 1.4M |
| 2025-08-12 | 18.47 | $17.64 | 1.6M |
| 2025-08-11 | 18.55 | $16.49 | 1.5M |
| 2025-08-08 | 18.77 | $17.24 | 2.1M |
| 2025-08-07 | 18.93 | $16.92 | 1.4M |
| 2025-08-06 | 19.14 | $17.22 | 1.3M |
| 2025-08-05 | 19.35 | $17.49 | 889533 |
| 2025-08-04 | 19.54 | $17.43 | 643813 |
| 2025-08-01 | 19.76 | $17.85 | 945600 |
| 2025-07-31 | 19.97 | $18.34 | 786343 |
| 2025-07-30 | 20.14 | $18.61 | 631123 |
| 2025-07-29 | 20.30 | $19.34 | 591936 |
| 2025-07-28 | 20.40 | $19.67 | 542300 |
| 2025-07-25 | 20.47 | $19.80 | 559142 |
| 2025-07-24 | 20.54 | $19.60 | 669167 |
| 2025-07-23 | 20.64 | $20.52 | 726524 |
| 2025-07-22 | 20.66 | $19.92 | 950422 |
| 2025-07-21 | 20.74 | $18.57 | 901400 |
| 2025-07-18 | 20.96 | $19.82 | 1.3M |
| 2025-07-17 | 21.08 | $20.34 | 928400 |
| 2025-07-16 | 21.16 | $19.69 | 612500 |
| 2025-07-15 | 21.32 | $19.88 | 732039 |
| 2025-07-14 | 21.47 | $20.67 | 596200 |
| 2025-07-11 | 21.55 | $21.16 | 455508 |
| 2025-07-10 | 21.59 | $22.10 | 656100 |
| 2025-07-09 | 21.54 | $21.77 | 424964 |
| 2025-07-08 | 21.52 | $22.09 | 600219 |
| 2025-07-07 | 21.45 | $21.23 | 737900 |
| 2025-07-03 | 21.48 | $21.92 | 367630 |
| 2025-07-02 | 21.43 | $22.01 | 650312 |
| 2025-07-01 | 21.37 | $21.99 | 833600 |
| 2025-06-30 | 21.31 | $20.67 | 745243 |
| 2025-06-27 | 21.37 | $20.88 | 1.6M |
| 2025-06-26 | 21.42 | $21.04 | 512800 |
| 2025-06-25 | 21.47 | $21.05 | 643000 |
| 2025-06-24 | 21.51 | $21.70 | 439700 |
| 2025-06-23 | 21.49 | $21.18 | 472600 |
| 2025-06-20 | 21.52 | $21.91 | 944011 |
| 2025-06-18 | 21.48 | $22.35 | 612500 |
| 2025-06-17 | 21.39 | $21.99 | 456102 |
| 2025-06-16 | 21.33 | $21.91 | 473100 |
| 2025-06-13 | 21.26 | $21.58 | 413840 |
| 2025-06-12 | 21.23 | $21.62 | 355600 |
| 2025-06-11 | 21.19 | $22.05 | 561900 |
| 2025-06-10 | 21.10 | $22.02 | 764630 |
| 2025-06-09 | 21.00 | $21.37 | 759014 |
| 2025-06-06 | 20.96 | $21.10 | 633400 |
| 2025-06-05 | 20.95 | $20.08 | 646400 |
| 2025-06-04 | 21.04 | $20.05 | 594500 |
| 2025-06-03 | 21.14 | $20.44 | 984842 |
| 2025-06-02 | 21.22 | $20.30 | 751700 |
| 2025-05-30 | 21.32 | $21.11 | 869097 |
| 2025-05-29 | 21.34 | $21.09 | 301141 |
| 2025-05-28 | 21.36 | $21.15 | 454032 |
| 2025-05-27 | 21.39 | $21.48 | 556707 |
| 2025-05-23 | 21.38 | $20.77 | 592300 |
| 2025-05-22 | 21.44 | $21.67 | 416749 |
| 2025-05-21 | 21.41 | $22.11 | 466518 |
| 2025-05-20 | 21.34 | $22.94 | 688223 |
| 2025-05-19 | 21.17 | $22.42 | 626306 |
| 2025-05-16 | 21.04 | $22.69 | 507532 |
| 2025-05-15 | 20.87 | $22.38 | 703138 |
| 2025-05-14 | 20.71 | $21.77 | 636669 |
| 2025-05-13 | 20.60 | $21.67 | 757500 |
| 2025-05-12 | 20.48 | $22.63 | 1.2M |
| 2025-05-09 | 20.26 | $22.00 | 2.0M |
| 2025-05-08 | 20.08 | $20.33 | 1.7M |
| 2025-05-07 | 20.05 | $19.61 | 667607 |
| 2025-05-06 | 20.09 | $19.58 | 803600 |
| 2025-05-05 | 20.15 | $19.88 | 1.6M |
| 2025-05-02 | 20.18 | $21.24 | 810933 |
| 2025-05-01 | 20.07 | $20.42 | 1.0M |
| 2025-04-30 | 20.03 | $20.43 | 815315 |
| 2025-04-29 | 19.99 | $20.17 | 1.2M |
| 2025-04-28 | 19.97 | $19.35 | 788004 |
| 2025-04-25 | 20.03 | $19.19 | 853100 |
| 2025-04-24 | 20.12 | $18.59 | 847449 |
| 2025-04-23 | 20.28 | $18.17 | 1.3M |
| 2025-04-22 | 20.50 | $18.04 | 2.0M |
| 2025-04-21 | 20.76 | $17.79 | 807182 |
| 2025-04-17 | 21.07 | $18.49 | 731540 |
| 2025-04-16 | 21.35 | $18.22 | 753311 |
| 2025-04-15 | 21.68 | $18.96 | 936907 |
| 2025-04-14 | 21.96 | $19.74 | 800800 |
| 2025-04-11 | 22.20 | $19.11 | 775261 |
| 2025-04-10 | 22.52 | $19.24 | 716312 |
| 2025-04-09 | 22.87 | $20.71 | 1.0M |
| 2025-04-08 | 23.09 | $19.47 | 887200 |
| 2025-04-07 | 23.47 | $19.74 | 1.4M |
| 2025-04-04 | 23.87 | $20.38 | 1.1M |
| 2025-04-03 | 24.23 | $21.78 | 1.2M |
| 2025-04-02 | 24.49 | $23.35 | 557215 |
| 2025-04-01 | 24.61 | $23.80 | 565400 |
| 2025-03-31 | 24.70 | $24.46 | 737744 |
| 2025-03-28 | 24.72 | $23.57 | 645023 |
| 2025-03-27 | 24.84 | $23.93 | 835229 |
| 2025-03-26 | 24.94 | $23.50 | 807147 |
| 2025-03-25 | 25.09 | $23.96 | 814360 |
| 2025-03-24 | 25.21 | $24.49 | 649201 |
| 2025-03-21 | 25.29 | $24.08 | 1.6M |
| 2025-03-20 | 25.41 | $24.24 | 489100 |
| 2025-03-19 | 25.54 | $24.58 | 631500 |
| 2025-03-18 | 25.64 | $24.97 | 1.3M |
| 2025-03-17 | 25.71 | $24.59 | 747371 |
| 2025-03-14 | 25.83 | $26.74 | 841300 |
| 2025-03-13 | 25.73 | $25.56 | 763942 |
| 2025-03-12 | 25.75 | $25.14 | 1.5M |
| 2025-03-11 | 25.81 | $26.07 | 2.0M |
| 2025-03-10 | 25.79 | $26.34 | 1.6M |
| 2025-03-07 | 25.73 | $26.45 | 701600 |
| 2025-03-06 | 25.65 | $25.90 | 572900 |
| 2025-03-05 | 25.62 | $26.16 | 972036 |
| 2025-03-04 | 25.57 | $25.19 | 1.1M |
| 2025-03-03 | 25.61 | $24.57 | 999600 |
| 2025-02-28 | 25.72 | $25.32 | 1.1M |
| 2025-02-27 | 25.76 | $26.57 | 847186 |
| 2025-02-26 | 25.67 | $25.96 | 992923 |
| 2025-02-25 | 25.64 | $26.18 | 1.6M |
| 2025-02-24 | 25.59 | $26.87 | 1.6M |
| 2025-02-21 | 25.45 | $27.58 | 3.0M |
| 2025-02-20 | 25.23 | $25.84 | 2.1M |
| 2025-02-19 | 25.16 | $23.84 | 2.3M |
| 2025-02-18 | 25.30 | $23.07 | 1.7M |
| 2025-02-14 | 25.54 | $23.42 | 1.3M |
| 2025-02-13 | 25.76 | $23.37 | 1.6M |
| 2025-02-12 | 26.01 | $23.95 | 1.0M |
| 2025-02-11 | 26.23 | $24.49 | 1.1M |
| 2025-02-10 | 26.41 | $24.91 | 736000 |
| 2025-02-07 | 26.57 | $25.21 | 662815 |
| 2025-02-06 | 26.72 | $26.08 | 584400 |
| 2025-02-05 | 26.78 | $26.61 | 740100 |
| 2025-02-04 | 26.80 | $26.70 | 741019 |
| 2025-02-03 | 26.81 | $26.79 | 510100 |
| 2025-01-31 | 26.81 | $27.52 | 733432 |
| 2025-01-30 | 26.74 | $28.10 | 449100 |
| 2025-01-29 | 26.60 | $27.22 | 504911 |
| 2025-01-28 | 26.53 | $27.54 | 406434 |
| 2025-01-27 | 26.42 | $27.43 | 514639 |
| 2025-01-24 | 26.32 | $27.68 | 762600 |
| 2025-01-23 | 26.17 | $27.79 | 632274 |
| 2025-01-22 | 26.00 | $26.83 | 496300 |
| 2025-01-21 | 25.92 | $27.10 | 773100 |
| 2025-01-17 | 25.79 | $25.89 | 581316 |
| 2025-01-16 | 25.78 | $26.20 | 451368 |
| 2025-01-15 | 25.74 | $25.51 | 743600 |
| 2025-01-14 | 25.76 | $26.12 | 761009 |
| 2025-01-13 | 25.73 | $27.61 | 651850 |
| 2025-01-10 | 25.53 | $26.87 | 629146 |
| 2025-01-08 | 25.39 | $26.51 | 717737 |
| 2025-01-07 | 25.27 | $26.25 | 772200 |
| 2025-01-06 | 25.16 | $25.54 | 520722 |
| 2025-01-03 | 25.12 | $25.46 | 788300 |
| 2025-01-02 | 25.09 | $24.55 | 809000 |
| 2024-12-31 | 25.15 | $23.92 | 713200 |
| 2024-12-30 | 25.27 | $23.81 | 745300 |
| 2024-12-27 | 25.43 | $24.24 | 452327 |
| 2024-12-26 | 25.55 | $24.10 | 640224 |
| 2024-12-24 | 25.71 | $23.39 | 312110 |
| 2024-12-23 | 25.95 | $23.21 | 838724 |
| 2024-12-20 | 26.24 | $22.94 | 2.3M |
| 2024-12-19 | 26.59 | $22.95 | 993702 |
| 2024-12-18 | 26.97 | $23.52 | 1.1M |
| 2024-12-17 | 27.33 | $24.47 | 773751 |
| 2024-12-16 | 27.63 | $25.48 | 908600 |
| 2024-12-13 | 27.86 | $27.02 | 755334 |
| 2024-12-12 | 27.95 | $27.18 | 662132 |
| 2024-12-11 | 28.03 | $26.94 | 598600 |
| 2024-12-10 | 28.14 | $27.03 | 540700 |
| 2024-12-09 | 28.26 | $28.06 | 1.1M |
| 2024-12-06 | 28.28 | $26.28 | 1.0M |
| 2024-12-05 | 28.49 | $26.73 | 1.1M |
| 2024-12-04 | 28.68 | $28.02 | 1.2M |
| 2024-12-03 | 28.75 | $27.15 | 623621 |
| 2024-12-02 | 28.92 | $27.60 | 904959 |
| 2024-11-29 | 29.06 | $26.03 | 491900 |
| 2024-11-27 | 29.37 | $26.29 | 868812 |
| 2024-11-26 | 29.70 | $26.27 | 988417 |
| 2024-11-25 | 30.06 | $27.16 | 1.3M |
| 2024-11-22 | 30.37 | $25.84 | 603131 |
| 2024-11-21 | 30.84 | $25.70 | 716136 |
| 2024-11-20 | 31.38 | $24.80 | 787800 |
| 2024-11-19 | 32.08 | $25.05 | 1.2M |
| 2024-11-18 | 32.82 | $26.50 | 2.2M |
| 2024-11-15 | 33.48 | $23.70 | 1.4M |
| 2024-11-14 | 34.51 | $23.87 | 1.8M |
| 2024-11-13 | 35.63 | $24.60 | 2.1M |
| 2024-11-12 | 36.79 | $26.09 | 2.3M |
| 2024-11-11 | 37.92 | $27.80 | 3.1M |
| 2024-11-08 | 38.98 | $29.05 | 5.5M |
| 2024-11-07 | 40.03 | $40.92 | 722445 |
| 2024-11-06 | 39.93 | $41.20 | 715900 |
| 2024-11-05 | 39.80 | $39.65 | 601261 |
| 2024-11-04 | 39.82 | $38.40 | 791972 |
| 2024-11-01 | 39.97 | $36.90 | 735637 |
| 2024-10-31 | 40.29 | $37.94 | 696200 |
| 2024-10-30 | 40.54 | $39.42 | 532210 |
| 2024-10-29 | 40.65 | $40.52 | 427800 |
| 2024-10-28 | 40.67 | $40.00 | 438000 |
| 2024-10-25 | 40.74 | $39.67 | 579500 |
| 2024-10-24 | 40.85 | $39.41 | 663900 |
| 2024-10-23 | 41.00 | $39.65 | 589500 |
| 2024-10-22 | 41.15 | $39.65 | 671015 |
| 2024-10-21 | 41.30 | $39.59 | 765907 |
| 2024-10-18 | 41.48 | $41.01 | 1.0M |
| 2024-10-17 | 41.53 | $42.42 | 1.2M |
| 2024-10-16 | 41.44 | $40.62 | 1.9M |
| 2024-10-15 | 41.53 | $40.49 | 809539 |
| 2024-10-14 | 41.63 | $40.19 | 639700 |
| 2024-10-11 | 41.79 | $39.62 | 564021 |
| 2024-10-10 | 42.01 | $38.56 | 810773 |
| 2024-10-09 | 42.38 | $39.18 | 779420 |
| 2024-10-08 | 42.71 | $38.86 | 665700 |
| 2024-10-07 | 43.12 | $38.64 | 940244 |
| 2024-10-04 | 43.59 | $38.32 | 1.1M |
| 2024-10-03 | 44.15 | $38.40 | 909834 |
| 2024-10-02 | 44.75 | $39.76 | 945209 |
| 2024-10-01 | 45.28 | $41.26 | 1.7M |
| 2024-09-30 | 45.70 | $42.39 | 745022 |
| 2024-09-27 | 46.05 | $42.57 | 740500 |
| 2024-09-26 | 46.41 | $42.63 | 527747 |
| 2024-09-25 | 46.81 | $41.07 | 1.0M |
| 2024-09-24 | 47.42 | $42.04 | 865810 |
| 2024-09-23 | 47.98 | $44.38 | 819424 |
| 2024-09-20 | 48.36 | $45.66 | 3.4M |
| 2024-09-19 | 48.65 | $45.93 | 613500 |
| 2024-09-18 | 48.93 | $46.79 | 961042 |
| 2024-09-17 | 49.16 | $46.08 | 563500 |
| 2024-09-16 | 49.48 | $46.07 | 707934 |
| 2024-09-13 | 49.84 | $47.14 | 1.2M |
| 2024-09-12 | 50.13 | $43.68 | 631945 |
| 2024-09-11 | 50.80 | $43.01 | 745400 |
| 2024-09-10 | 51.63 | $45.17 | 724407 |
| 2024-09-09 | 52.30 | $45.70 | 908130 |
| 2024-09-06 | 53.00 | $45.65 | 1.0M |
| 2024-09-05 | 53.77 | $52.21 | 369900 |
| 2024-09-04 | 53.94 | $53.23 | 501704 |
| 2024-09-03 | 54.01 | $52.75 | 576300 |
| 2024-08-30 | 54.15 | $53.03 | 579832 |
| 2024-08-29 | 54.26 | $52.96 | 369733 |
| 2024-08-28 | 54.40 | $53.04 | 327915 |
| 2024-08-27 | 54.54 | $52.43 | 366946 |
| 2024-08-26 | 54.77 | $52.93 | 418745 |
| 2024-08-23 | 54.96 | $53.37 | 615367 |
| 2024-08-22 | 55.13 | $50.64 | 438200 |
| 2024-08-21 | 55.60 | $51.06 | 657673 |
| 2024-08-20 | 56.08 | $50.70 | 578300 |
| 2024-08-19 | 56.64 | $51.08 | 605600 |
| 2024-08-16 | 57.23 | $52.03 | 732300 |
| 2024-08-15 | 57.78 | $51.86 | 547700 |
| 2024-08-14 | 58.40 | $52.44 | 727800 |
| 2024-08-13 | 59.03 | $52.91 | 834100 |
| 2024-08-12 | 59.67 | $54.15 | 1.1M |
| 2024-08-09 | 60.25 | $58.14 | 2.4M |
| 2024-08-08 | 60.47 | $62.21 | 779777 |
| 2024-08-07 | 60.29 | $60.03 | 626243 |
| 2024-08-06 | 60.32 | $61.64 | 594100 |
| 2024-08-05 | 60.18 | $61.23 | 812138 |
| 2024-08-02 | 60.07 | $63.81 | 864220 |
| 2024-08-01 | 59.67 | $66.88 | 741300 |
| 2024-07-31 | 58.91 | $67.62 | 1.3M |
| 2024-07-30 | 58.00 | $68.05 | 1.2M |
| 2024-07-29 | 56.94 | $64.37 | 650880 |
| 2024-07-26 | 56.16 | $63.26 | 732901 |
| 2024-07-25 | 55.41 | $63.31 | 930300 |
| 2024-07-24 | 54.58 | $61.70 | 1.2M |
| 2024-07-23 | 53.83 | $59.79 | 667000 |
| 2024-07-22 | 53.20 | $57.21 | 395940 |
| 2024-07-19 | 52.78 | $57.03 | 466058 |
| 2024-07-18 | 52.33 | $55.78 | 531300 |
| 2024-07-17 | 51.97 | $57.02 | 591984 |
| 2024-07-16 | 51.43 | $56.29 | 987300 |
| 2024-07-15 | 50.92 | $51.77 | 694336 |
| 2024-07-12 | 50.83 | $49.82 | 570039 |
| 2024-07-11 | 50.94 | $49.32 | 777842 |
| 2024-07-10 | 51.11 | $47.02 | 504200 |
| 2024-07-09 | 51.54 | $47.86 | 456700 |
| 2024-07-08 | 51.93 | $49.10 | 615237 |
| 2024-07-05 | 52.23 | $48.46 | 457300 |
| 2024-07-03 | 52.62 | $49.34 | 275100 |
| 2024-07-02 | 52.97 | $49.77 | 599213 |
| 2024-07-01 | 53.31 | $49.32 | 754511 |
| 2024-06-28 | 53.73 | $51.23 | 1.1M |
| 2024-06-27 | 53.99 | $51.79 | 667717 |
| 2024-06-26 | 54.22 | $53.54 | 1.1M |
| 2024-06-25 | 54.29 | $53.24 | 680000 |
| 2024-06-24 | 54.40 | $53.41 | 756328 |
| 2024-06-21 | 54.51 | $52.99 | 5.1M |
| 2024-06-20 | 54.67 | $53.13 | 791215 |
| 2024-06-18 | 54.83 | $52.53 | 861300 |
| 2024-06-17 | 55.07 | $53.89 | 676932 |
| 2024-06-14 | 55.20 | $55.31 | 775838 |
| 2024-06-13 | 55.19 | $53.83 | 622600 |
| 2024-06-12 | 55.33 | $53.55 | 760500 |
| 2024-06-11 | 55.52 | $53.72 | 442014 |
| 2024-06-10 | 55.70 | $52.59 | 573500 |
| 2024-06-07 | 56.03 | $54.21 | 429000 |
| 2024-06-06 | 56.22 | $53.96 | 632500 |
| 2024-06-05 | 56.46 | $53.50 | 504643 |
| 2024-06-04 | 56.78 | $54.39 | 411629 |
| 2024-06-03 | 57.03 | $55.46 | 763319 |
| 2024-05-31 | 57.19 | $55.94 | 722900 |
| 2024-05-30 | 57.32 | $54.31 | 527300 |
| 2024-05-29 | 57.64 | $54.02 | 751735 |
| 2024-05-28 | 58.02 | $55.27 | 500400 |
| 2024-05-24 | 58.31 | $56.24 | 387014 |
| 2024-05-23 | 58.53 | $56.68 | 493047 |
| 2024-05-22 | 58.72 | $57.04 | 1.0M |
| 2024-05-21 | 58.90 | $55.85 | 847904 |
| 2024-05-20 | 59.22 | $59.61 | 672949 |
| 2024-05-17 | 59.18 | $58.68 | 613862 |
| 2024-05-16 | 59.23 | $59.06 | 647437 |
| 2024-05-15 | 59.25 | $60.18 | 871146 |
| 2024-05-14 | 59.15 | $62.36 | 1.2M |
| 2024-05-13 | 58.82 | $59.01 | 1.6M |
| 2024-05-10 | 58.79 | $54.71 | 2.3M |
| 2024-05-09 | 59.22 | $60.85 | 893500 |
| 2024-05-08 | 59.05 | $60.29 | 823827 |
| 2024-05-07 | 58.92 | $60.21 | 925000 |
| 2024-05-06 | 58.79 | $59.92 | 538237 |
| 2024-05-03 | 58.67 | $59.53 | 433806 |
| 2024-05-02 | 58.58 | $60.21 | 821000 |
| 2024-05-01 | 58.41 | $59.90 | 984361 |
| 2024-04-30 | 58.25 | $59.98 | 1.1M |
| 2024-04-29 | 58.07 | $59.48 | 596300 |
| 2024-04-26 | 57.92 | $57.12 | 339387 |
| 2024-04-25 | 58.00 | $56.25 | 603000 |
| 2024-04-24 | 58.19 | $57.19 | 359100 |
| 2024-04-23 | 58.29 | $57.17 | 502322 |
| 2024-04-22 | 58.41 | $56.51 | 451712 |
| 2024-04-19 | 58.61 | $56.95 | 430801 |
| 2024-04-18 | 58.78 | $56.30 | 526000 |
| 2024-04-17 | 59.05 | $56.39 | 664600 |
| 2024-04-16 | 59.33 | $56.83 | 618700 |
| 2024-04-15 | 59.59 | $57.09 | 680608 |
| 2024-04-12 | 59.85 | $56.63 | 768300 |
| 2024-04-11 | 60.19 | $57.16 | 890000 |
| 2024-04-10 | 60.51 | $58.95 | 647000 |
| 2024-04-09 | 60.67 | $60.44 | 506700 |
| 2024-04-08 | 60.70 | $58.71 | 460512 |
| 2024-04-05 | 60.91 | $57.98 | 559500 |
| 2024-04-04 | 61.22 | $58.30 | 665200 |
| 2024-04-03 | 61.52 | $58.31 | 869100 |
| 2024-04-02 | 61.86 | $58.20 | 1.2M |
| 2024-04-01 | 62.25 | $62.11 | 444514 |
| 2024-03-28 | 62.26 | $62.51 | 917700 |
| 2024-03-27 | 62.23 | $61.48 | 774200 |
| 2024-03-26 | 62.31 | $61.78 | 581419 |
| 2024-03-25 | 62.37 | $62.31 | 886800 |
| 2024-03-22 | 62.38 | $63.93 | 844447 |
| 2024-03-21 | 62.21 | $66.65 | 769705 |
| 2024-03-20 | 61.75 | $66.09 | 772001 |
| 2024-03-19 | 61.29 | $65.39 | 1.3M |
| 2024-03-18 | 60.86 | $62.87 | 950859 |
| 2024-03-15 | 60.64 | $58.72 | 5.0M |
| 2024-03-14 | 60.85 | $57.33 | 963010 |
| 2024-03-13 | 61.22 | $59.42 | 667642 |
| 2024-03-12 | 61.41 | $59.10 | 520702 |
| 2024-03-11 | 61.65 | $59.39 | 698935 |
| 2024-03-08 | 61.89 | $60.89 | 985500 |
| 2024-03-07 | 61.99 | $60.35 | 855732 |
| 2024-03-06 | 62.17 | $58.29 | 629202 |
| 2024-03-05 | 62.57 | $56.80 | 675626 |
| 2024-03-04 | 63.18 | $57.93 | 660635 |
| 2024-03-01 | 63.73 | $56.81 | 646200 |
| 2024-02-29 | 64.46 | $56.27 | 997500 |
| 2024-02-28 | 65.33 | $55.87 | 940502 |
| 2024-02-27 | 66.32 | $54.89 | 940390 |
| 2024-02-26 | 67.52 | $55.83 | 1.1M |
| 2024-02-23 | 68.75 | $54.85 | 976100 |
| 2024-02-22 | 70.22 | $57.16 | 1.3M |
| 2024-02-21 | 71.59 | $59.16 | 1.7M |
| 2024-02-20 | 72.90 | $58.11 | 2.0M |
| 2024-02-16 | 74.46 | $61.69 | 3.3M |
| 2024-02-15 | 75.80 | $77.63 | 1.0M |
| 2024-02-14 | 75.61 | $77.95 | 424600 |
| 2024-02-13 | 75.36 | $76.42 | 464400 |
| 2024-02-12 | 75.25 | $79.13 | 448900 |
| 2024-02-09 | 74.84 | $75.73 | 401203 |
| 2024-02-08 | 74.75 | $74.96 | 495000 |
| 2024-02-07 | 74.73 | $74.16 | 377400 |
| 2024-02-06 | 74.79 | $74.78 | 407422 |
| 2024-02-05 | 74.79 | $73.73 | 282759 |
| 2024-02-02 | 74.90 | $76.59 | 429700 |
| 2024-02-01 | 74.72 | $75.99 | 470300 |
| 2024-01-31 | 74.59 | $74.01 | 372300 |
| 2024-01-30 | 74.65 | $75.07 | 333645 |
| 2024-01-29 | 74.61 | $76.11 | 462833 |
| 2024-01-26 | 74.45 | $73.86 | 352956 |
| 2024-01-25 | 74.51 | $75.15 | 372900 |
| 2024-01-24 | 74.45 | $75.17 | 606400 |
| 2024-01-23 | 74.37 | $73.07 | 395600 |
| 2024-01-22 | 74.51 | $75.53 | 468900 |
| 2024-01-19 | 74.40 | $74.19 | 527300 |
| 2024-01-18 | 74.42 | $73.25 | 560734 |
| 2024-01-17 | 74.54 | $73.34 | 425132 |
| 2024-01-16 | 74.67 | $74.77 | 401044 |
| 2024-01-12 | 74.66 | $77.06 | 501241 |
| 2024-01-11 | 74.41 | $76.44 | 523800 |
| 2024-01-10 | 74.19 | $78.41 | 1.1M |
| 2024-01-09 | 73.75 | $78.50 | 941300 |
| 2024-01-08 | 73.25 | $75.17 | 622942 |
| 2024-01-05 | 73.05 | $74.14 | 613800 |
| 2024-01-04 | 72.93 | $74.45 | 425937 |
| 2024-01-03 | 72.77 | $75.82 | 415143 |
| 2024-01-02 | 72.45 | $77.44 | 458200 |
| 2023-12-29 | 71.93 | $74.88 | 290300 |
| 2023-12-28 | 71.62 | $75.12 | 238335 |
| 2023-12-27 | 71.25 | $75.20 | 469227 |
| 2023-12-26 | 70.83 | $75.71 | 389400 |
| 2023-12-22 | 70.32 | $74.79 | 507027 |
| 2023-12-21 | 69.85 | $73.12 | 484500 |
| 2023-12-20 | 69.51 | $70.68 | 650741 |
| 2023-12-19 | 69.38 | $71.26 | 593200 |
| 2023-12-18 | 69.18 | $69.54 | 466203 |
| 2023-12-15 | 69.15 | $70.11 | 2.2M |
| 2023-12-14 | 69.05 | $71.33 | 1.2M |
| 2023-12-13 | 68.81 | $69.67 | 1.2M |
| 2023-12-12 | 68.71 | $68.92 | 567900 |
| 2023-12-11 | 68.69 | $69.83 | 578800 |
| 2023-12-08 | 68.57 | $68.69 | 445371 |
| 2023-12-07 | 68.56 | $68.80 | 397947 |
| 2023-12-06 | 68.54 | $68.50 | 779000 |
| 2023-12-05 | 68.54 | $70.30 | 798127 |
| 2023-12-04 | 68.35 | $72.94 | 494000 |
| 2023-12-01 | 67.87 | $69.21 | 631700 |
| 2023-11-30 | 67.73 | $67.80 | 680300 |
| 2023-11-29 | 67.72 | $68.29 | 507813 |
| 2023-11-28 | 67.66 | $68.36 | 298300 |
| 2023-11-27 | 67.59 | $67.25 | 360040 |
| 2023-11-24 | 67.62 | $67.44 | 150430 |
| 2023-11-22 | 67.64 | $67.81 | 324500 |
| 2023-11-21 | 67.63 | $67.00 | 443514 |
| 2023-11-20 | 67.69 | $66.99 | 451700 |
| 2023-11-17 | 67.77 | $66.64 | 563332 |
| 2023-11-16 | 67.89 | $65.87 | 483700 |
| 2023-11-15 | 68.10 | $66.07 | 962164 |
| 2023-11-14 | 68.31 | $63.28 | 840519 |
| 2023-11-13 | 68.84 | $58.17 | 582770 |
| 2023-11-10 | 69.96 | $60.44 | 697019 |
| 2023-11-09 | 70.97 | $60.57 | 731736 |
| 2023-11-08 | 72.06 | $60.48 | 862600 |
| 2023-11-07 | 73.28 | $62.91 | 1.0M |
| 2023-11-06 | 74.37 | $65.35 | 1.2M |
| 2023-11-03 | 75.32 | $67.15 | 1.2M |
| 2023-11-02 | 76.18 | $72.75 | 1.0M |
| 2023-11-01 | 76.54 | $76.45 | 508600 |
| 2023-10-31 | 76.55 | $75.86 | 502729 |
| 2023-10-30 | 76.62 | $74.17 | 828400 |
| 2023-10-27 | 76.88 | $75.70 | 395810 |
| 2023-10-26 | 77.01 | $75.63 | 452300 |
| 2023-10-25 | 77.15 | $73.66 | 377200 |
| 2023-10-24 | 77.52 | $74.07 | 435600 |
| 2023-10-23 | 77.88 | $73.17 | 482000 |
| 2023-10-20 | 78.38 | $73.75 | 475200 |
| 2023-10-19 | 78.87 | $73.34 | 322700 |
| 2023-10-18 | 79.45 | $74.46 | 364939 |
| 2023-10-17 | 79.97 | $73.85 | 345835 |
| 2023-10-16 | 80.62 | $73.89 | 433400 |
| 2023-10-13 | 81.32 | $73.89 | 661700 |
| 2023-10-12 | 82.11 | $73.34 | 686300 |
| 2023-10-11 | 83.03 | $77.13 | 647900 |
| 2023-10-10 | 83.65 | $80.28 | 624000 |
| 2023-10-09 | 84.01 | $79.29 | 543200 |
| 2023-10-06 | 84.50 | $78.13 | 909300 |
| 2023-10-05 | 85.17 | $83.11 | 742400 |
| 2023-10-04 | 85.39 | $87.38 | 982320 |
| 2023-10-03 | 85.18 | $83.08 | 403600 |
| 2023-10-02 | 85.40 | $84.61 | 363134 |
| 2023-09-29 | 85.49 | $85.18 | 459717 |
| 2023-09-28 | 85.52 | $85.30 | 537718 |
| 2023-09-27 | 85.54 | $82.82 | 317200 |
| 2023-09-26 | 85.83 | $81.88 | 335700 |
| 2023-09-25 | 86.24 | $83.14 | 464500 |
| 2023-09-22 | 86.57 | $82.47 | 533548 |
| 2023-09-21 | 87.00 | $82.06 | 551334 |
| 2023-09-20 | 87.52 | $84.21 | 415632 |
| 2023-09-19 | 87.87 | $87.45 | 448300 |
| 2023-09-18 | 87.91 | $87.55 | 506300 |
| 2023-09-15 | 87.95 | $88.07 | 1.7M |
| 2023-09-14 | 87.94 | $85.43 | 485300 |
| 2023-09-13 | 88.20 | $84.07 | 320500 |
| 2023-09-12 | 88.64 | $84.98 | 362348 |
| 2023-09-11 | 89.02 | $85.70 | 298000 |
| 2023-09-08 | 89.37 | $86.66 | 371214 |
| 2023-09-07 | 89.66 | $85.76 | 311321 |
| 2023-09-06 | 90.07 | $86.59 | 376300 |
| 2023-09-05 | 90.43 | $86.96 | 390426 |
| 2023-09-01 | 90.80 | $87.61 | 443900 |
| 2023-08-31 | 91.14 | $88.38 | 510826 |
| 2023-08-30 | 91.43 | $89.79 | 502900 |
| 2023-08-29 | 91.60 | $87.54 | 416000 |
| 2023-08-28 | 92.03 | $87.19 | 284407 |
| 2023-08-25 | 92.54 | $87.53 | 293942 |
| 2023-08-24 | 93.06 | $88.38 | 352900 |
| 2023-08-23 | 93.56 | $88.67 | 325200 |
| 2023-08-22 | 94.07 | $87.56 | 516100 |
| 2023-08-21 | 94.75 | $89.30 | 300755 |
| 2023-08-18 | 95.33 | $89.16 | 538910 |
| 2023-08-17 | 95.98 | $87.80 | 414300 |
| 2023-08-16 | 96.84 | $87.39 | 433900 |
| 2023-08-15 | 97.83 | $90.49 | 572800 |
| 2023-08-14 | 98.61 | $90.00 | 731045 |
| 2023-08-11 | 99.51 | $89.81 | 514810 |
| 2023-08-10 | 100.53 | $90.56 | 819000 |
| 2023-08-09 | 101.58 | $91.93 | 637723 |
| 2023-08-08 | 102.60 | $89.69 | 940706 |
| 2023-08-07 | 103.96 | $90.30 | 1.2M |
| 2023-08-04 | 105.40 | $89.91 | 3.3M |
| 2023-08-03 | 107.03 | $101.68 | 1.6M |
| 2023-08-02 | 107.59 | $107.58 | 688421 |
| 2023-08-01 | 107.59 | $106.21 | 670137 |
| 2023-07-31 | 107.74 | $107.15 | 569700 |
| 2023-07-28 | 107.80 | $106.47 | 367500 |
| 2023-07-27 | 107.94 | $104.45 | 730900 |
| 2023-07-26 | 108.30 | $105.41 | 971900 |
| 2023-07-25 | 108.61 | $107.54 | 1.7M |
| 2023-07-24 | 108.72 | $111.12 | 350342 |
| 2023-07-21 | 108.47 | $111.06 | 335436 |
| 2023-07-20 | 108.20 | $111.69 | 321620 |
| 2023-07-19 | 107.83 | $110.72 | 433800 |
| 2023-07-18 | 107.52 | $109.86 | 409400 |
| 2023-07-17 | 107.28 | $109.81 | 673903 |
| 2023-07-14 | 107.01 | $108.61 | 638000 |
| 2023-07-13 | 106.84 | $106.50 | 956043 |
| 2023-07-12 | 106.88 | $108.57 | 649200 |
| 2023-07-11 | 106.70 | $110.02 | 656048 |
| 2023-07-10 | 106.35 | $111.09 | 450500 |
| 2023-07-07 | 105.85 | $109.03 | 287448 |
| 2023-07-06 | 105.52 | $108.74 | 374329 |
| 2023-07-05 | 105.18 | $108.41 | 360320 |
| 2023-07-03 | 104.84 | $107.64 | 312437 |
| 2023-06-30 | 104.54 | $109.12 | 463781 |
| 2023-06-29 | 104.06 | $108.84 | 372900 |
| 2023-06-28 | 103.56 | $107.58 | 483600 |
| 2023-06-27 | 103.14 | $105.42 | 367800 |
| 2023-06-26 | 102.90 | $104.60 | 329800 |
| 2023-06-23 | 102.72 | $103.90 | 870592 |
| 2023-06-22 | 102.59 | $103.50 | 524700 |
| 2023-06-21 | 102.50 | $103.04 | 502200 |
| 2023-06-20 | 102.44 | $104.71 | 621146 |
| 2023-06-16 | 102.20 | $108.10 | 2.1M |
| 2023-06-15 | 101.58 | $108.26 | 719400 |
| 2023-06-14 | 100.88 | $107.98 | 611663 |
| 2023-06-13 | 100.13 | $109.34 | 932100 |
| 2023-06-12 | 99.16 | $107.30 | 741129 |
| 2023-06-09 | 98.30 | $106.00 | 751201 |
| 2023-06-08 | 97.49 | $107.15 | 707700 |
| 2023-06-07 | 96.48 | $105.16 | 734015 |
| 2023-06-06 | 95.56 | $102.72 | 943953 |
| 2023-06-05 | 94.81 | $99.75 | 846209 |
| 2023-06-02 | 94.29 | $99.59 | 856300 |
| 2023-06-01 | 93.73 | $96.00 | 569836 |
| 2023-05-31 | 93.49 | $94.96 | 676700 |
| 2023-05-30 | 93.34 | $96.43 | 618617 |
| 2023-05-26 | 93.01 | $96.23 | 408017 |
| 2023-05-25 | 92.68 | $96.06 | 683000 |
| 2023-05-24 | 92.32 | $95.01 | 603900 |
| 2023-05-23 | 92.04 | $94.55 | 597200 |
| 2023-05-22 | 91.77 | $93.55 | 738215 |
| 2023-05-19 | 91.58 | $96.41 | 543000 |
| 2023-05-18 | 91.08 | $95.28 | 517400 |
| 2023-05-17 | 90.63 | $95.44 | 528900 |
| 2023-05-16 | 90.13 | $95.19 | 758620 |
| 2023-05-15 | 89.60 | $95.41 | 814803 |
| 2023-05-12 | 88.98 | $93.69 | 690500 |
| 2023-05-11 | 88.49 | $93.64 | 828951 |
| 2023-05-10 | 87.95 | $93.15 | 735265 |
| 2023-05-09 | 87.40 | $93.07 | 954107 |
| 2023-05-08 | 86.80 | $90.31 | 977753 |
| 2023-05-05 | 86.43 | $90.89 | 2.2M |
| 2023-05-04 | 85.96 | $85.10 | 1.4M |
| 2023-05-03 | 86.05 | $84.37 | 830721 |
| 2023-05-02 | 86.23 | $83.95 | 1.0M |
| 2023-05-01 | 86.47 | $88.72 | 627640 |
| 2023-04-28 | 86.23 | $86.35 | 670000 |
| 2023-04-27 | 86.22 | $86.34 | 396028 |
| 2023-04-26 | 86.21 | $86.04 | 539154 |
| 2023-04-25 | 86.23 | $87.03 | 664301 |
| 2023-04-24 | 86.14 | $88.12 | 663572 |
| 2023-04-21 | 85.94 | $88.77 | 634222 |
| 2023-04-20 | 85.64 | $87.93 | 524734 |
| 2023-04-19 | 85.40 | $87.41 | 567908 |
| 2023-04-18 | 85.18 | $85.12 | 539403 |
| 2023-04-17 | 85.19 | $86.62 | 525600 |
| 2023-04-14 | 85.04 | $86.70 | 595944 |
| 2023-04-13 | 84.86 | $87.46 | 978177 |
| 2023-04-12 | 84.59 | $86.41 | 587200 |
| 2023-04-11 | 84.40 | $84.33 | 494546 |
| 2023-04-10 | 84.41 | $83.79 | 654700 |
| 2023-04-06 | 84.47 | $81.86 | 561500 |
| 2023-04-05 | 84.75 | $82.90 | 662100 |
| 2023-04-04 | 84.94 | $81.89 | 783500 |
| 2023-04-03 | 85.26 | $83.06 | 548924 |
| 2023-03-31 | 85.49 | $82.96 | 527200 |
| 2023-03-30 | 85.76 | $81.77 | 484353 |
| 2023-03-29 | 86.18 | $83.49 | 460500 |
| 2023-03-28 | 86.47 | $83.96 | 280827 |
| 2023-03-27 | 86.73 | $85.48 | 489500 |
| 2023-03-24 | 86.86 | $83.00 | 456100 |
| 2023-03-23 | 87.27 | $82.70 | 754800 |
| 2023-03-22 | 87.75 | $82.96 | 1.0M |
| 2023-03-21 | 88.25 | $85.06 | 585600 |
| 2023-03-20 | 88.59 | $83.65 | 857214 |
| 2023-03-17 | 89.11 | $83.46 | 1.4M |
| 2023-03-16 | 89.70 | $85.15 | 584329 |
| 2023-03-15 | 90.18 | $85.31 | 622900 |
| 2023-03-14 | 90.69 | $85.76 | 676418 |
| 2023-03-13 | 91.21 | $85.89 | 623800 |
| 2023-03-10 | 91.77 | $87.56 | 611843 |
| 2023-03-09 | 92.22 | $89.83 | 1.1M |
| 2023-03-08 | 92.47 | $88.47 | 979700 |
| 2023-03-07 | 92.89 | $88.29 | 825800 |
| 2023-03-06 | 93.37 | $90.15 | 681010 |
| 2023-03-03 | 93.71 | $89.93 | 529400 |
| 2023-03-02 | 94.11 | $89.60 | 571600 |
| 2023-03-01 | 94.58 | $90.01 | 574629 |
| 2023-02-28 | 95.07 | $90.01 | 830806 |
| 2023-02-27 | 95.60 | $91.00 | 798119 |
| 2023-02-24 | 96.08 | $92.06 | 579948 |
| 2023-02-23 | 96.51 | $92.39 | 948071 |
| 2023-02-22 | 96.94 | $94.26 | 744727 |
| 2023-02-21 | 97.22 | $94.12 | 1.2M |
| 2023-02-17 | 97.55 | $92.50 | 1.9M |
| 2023-02-16 | 98.08 | $97.49 | 1.5M |
| 2023-02-15 | 98.14 | $96.38 | 751522 |
| 2023-02-14 | 98.33 | $94.06 | 693265 |
| 2023-02-13 | 98.77 | $95.73 | 617027 |
| 2023-02-10 | 99.09 | $92.93 | 873441 |
| 2023-02-09 | 99.74 | $93.60 | 1.5M |
| 2023-02-08 | 100.39 | $95.35 | 1.0M |
| 2023-02-07 | 100.92 | $97.89 | 1.2M |
| 2023-02-06 | 101.24 | $101.28 | 635300 |
| 2023-02-03 | 101.24 | $103.87 | 874934 |
| 2023-02-02 | 100.96 | $102.40 | 975038 |
| 2023-02-01 | 100.81 | $99.77 | 979838 |
| 2023-01-31 | 100.92 | $95.84 | 777268 |
| 2023-01-30 | 101.45 | $95.47 | 1.1M |
| 2023-01-27 | 102.08 | $96.32 | 930861 |
| 2023-01-26 | 102.69 | $98.94 | 481200 |
| 2023-01-25 | 103.08 | $97.46 | 592083 |
| 2023-01-24 | 103.67 | $96.75 | 1.1M |
| 2023-01-23 | 104.40 | $101.67 | 762345 |
| 2023-01-20 | 104.69 | $99.14 | 932750 |
| 2023-01-19 | 105.27 | $96.12 | 1.3M |
| 2023-01-18 | 106.23 | $94.93 | 1.9M |
| 2023-01-17 | 107.42 | $105.03 | 752800 |
| 2023-01-13 | 107.68 | $103.86 | 685400 |
| 2023-01-12 | 108.08 | $104.16 | 959716 |
| 2023-01-11 | 108.49 | $110.88 | 533200 |
| 2023-01-10 | 108.24 | $112.63 | 862300 |
| 2023-01-09 | 107.78 | $109.26 | 850700 |
| 2023-01-06 | 107.62 | $109.77 | 861945 |
| 2023-01-05 | 107.40 | $107.16 | 904552 |
| 2023-01-04 | 107.42 | $103.97 | 860900 |
| 2023-01-03 | 107.78 | $106.00 | 1.0M |
| 2022-12-30 | 107.97 | $102.82 | 339400 |
| 2022-12-29 | 108.51 | $103.00 | 455119 |
| 2022-12-28 | 109.09 | $102.79 | 454100 |
| 2022-12-27 | 109.76 | $102.18 | 395500 |
| 2022-12-23 | 110.55 | $103.46 | 267400 |
| 2022-12-22 | 111.30 | $102.99 | 496800 |
| 2022-12-21 | 112.18 | $104.04 | 436239 |
| 2022-12-20 | 113.03 | $101.89 | 570189 |
| 2022-12-19 | 114.21 | $103.31 | 681189 |
| 2022-12-16 | 115.35 | $104.85 | 1.0M |
| 2022-12-15 | 116.46 | $105.54 | 913342 |
| 2022-12-14 | 117.61 | $109.91 | 793613 |
| 2022-12-13 | 118.42 | $113.17 | 675700 |
| 2022-12-12 | 118.97 | $113.14 | 897800 |
| 2022-12-09 | 119.58 | $115.07 | 548039 |
| 2022-12-08 | 120.06 | $116.27 | 568449 |
| 2022-12-07 | 120.46 | $118.83 | 528600 |
| 2022-12-06 | 120.63 | $117.61 | 529500 |
| 2022-12-05 | 120.94 | $120.19 | 537049 |
| 2022-12-02 | 121.02 | $123.88 | 437285 |
| 2022-12-01 | 120.72 | $122.15 | 574431 |
| 2022-11-30 | 120.57 | $123.70 | 463000 |
| 2022-11-29 | 120.24 | $122.01 | 264138 |
| 2022-11-28 | 120.06 | $122.97 | 370546 |
| 2022-11-25 | 119.75 | $122.48 | 182900 |
| 2022-11-23 | 119.47 | $121.87 | 276026 |
| 2022-11-22 | 119.21 | $124.52 | 385900 |
| 2022-11-21 | 118.65 | $120.85 | 341409 |
| 2022-11-18 | 118.42 | $120.94 | 398300 |
| 2022-11-17 | 118.16 | $117.94 | 476943 |
| 2022-11-16 | 118.18 | $117.32 | 383302 |
| 2022-11-15 | 118.27 | $120.69 | 642694 |
| 2022-11-14 | 118.02 | $118.98 | 908300 |
| 2022-11-11 | 117.91 | $112.91 | 1.7M |
| 2022-11-10 | 118.44 | $119.71 | 1.1M |
| 2022-11-09 | 118.31 | $120.31 | 428324 |
| 2022-11-08 | 118.10 | $121.25 | 675403 |
| 2022-11-07 | 117.76 | $119.78 | 1.1M |
| 2022-11-04 | 117.55 | $112.62 | 1.5M |
| 2022-11-03 | 118.07 | $124.09 | 710562 |
| 2022-11-02 | 117.44 | $121.79 | 701902 |
| 2022-11-01 | 116.98 | $127.04 | 586961 |
| 2022-10-31 | 115.92 | $125.50 | 689986 |
| 2022-10-28 | 114.91 | $126.63 | 639512 |
| 2022-10-27 | 113.68 | $121.01 | 428847 |
| 2022-10-26 | 112.91 | $120.02 | 518714 |
| 2022-10-25 | 112.16 | $120.04 | 562786 |
| 2022-10-24 | 111.33 | $118.16 | 603579 |
| 2022-10-21 | 110.61 | $114.89 | 1.0M |
| 2022-10-20 | 110.16 | $107.27 | 583609 |
| 2022-10-19 | 110.46 | $109.50 | 606640 |
| 2022-10-18 | 110.57 | $115.61 | 322341 |
| 2022-10-17 | 110.03 | $112.48 | 566400 |
| 2022-10-14 | 109.78 | $111.19 | 278000 |
| 2022-10-13 | 109.63 | $113.46 | 582300 |
| 2022-10-12 | 109.23 | $111.75 | 418322 |
| 2022-10-11 | 108.96 | $113.46 | 499000 |
| 2022-10-10 | 108.49 | $113.06 | 405300 |
| 2022-10-07 | 108.00 | $111.25 | 577300 |
| 2022-10-06 | 107.66 | $111.66 | 390564 |
| 2022-10-05 | 107.24 | $111.55 | 849930 |
| 2022-10-04 | 106.79 | $115.28 | 1.2M |
| 2022-10-03 | 105.89 | $111.17 | 576800 |
| 2022-09-30 | 105.34 | $105.96 | 523800 |
| 2022-09-29 | 105.27 | $106.50 | 397627 |
| 2022-09-28 | 105.14 | $105.90 | 440701 |
| 2022-09-27 | 105.07 | $101.65 | 374829 |
| 2022-09-26 | 105.42 | $103.11 | 367213 |
| 2022-09-23 | 105.67 | $103.95 | 481631 |
| 2022-09-22 | 105.85 | $104.11 | 442600 |
| 2022-09-21 | 106.03 | $107.61 | 679000 |
| 2022-09-20 | 105.87 | $106.86 | 364600 |
| 2022-09-19 | 105.76 | $107.25 | 371318 |
| 2022-09-16 | 105.61 | $105.08 | 1.2M |
| 2022-09-15 | 105.66 | $106.05 | 668485 |
| 2022-09-14 | 105.62 | $106.64 | 924115 |
| 2022-09-13 | 105.51 | $103.60 | 598900 |
| 2022-09-12 | 105.71 | $107.22 | 713118 |
| 2022-09-09 | 105.55 | $106.10 | 577436 |
| 2022-09-08 | 105.50 | $105.77 | 630736 |
| 2022-09-07 | 105.47 | $103.60 | 597261 |
| 2022-09-06 | 105.67 | $102.62 | 572005 |
| 2022-09-02 | 105.99 | $101.03 | 671500 |
| 2022-09-01 | 106.51 | $100.85 | 767801 |
| 2022-08-31 | 107.10 | $102.64 | 525901 |
| 2022-08-30 | 107.57 | $104.42 | 540086 |
| 2022-08-29 | 107.90 | $102.22 | 302946 |
| 2022-08-26 | 108.50 | $104.34 | 572043 |
| 2022-08-25 | 108.94 | $107.44 | 821601 |
| 2022-08-24 | 109.10 | $102.46 | 462152 |
| 2022-08-23 | 109.80 | $102.52 | 280900 |
| 2022-08-22 | 110.56 | $103.93 | 466814 |
| 2022-08-19 | 111.26 | $104.67 | 613194 |
| 2022-08-18 | 111.96 | $105.14 | 840949 |
| 2022-08-17 | 112.67 | $106.74 | 900345 |
| 2022-08-16 | 113.30 | $105.72 | 1.5M |
| 2022-08-15 | 114.10 | $112.11 | 509300 |
| 2022-08-12 | 114.31 | $114.23 | 318115 |
| 2022-08-11 | 114.31 | $113.36 | 550019 |
| 2022-08-10 | 114.41 | $116.52 | 408400 |
| 2022-08-09 | 114.19 | $113.80 | 367440 |
| 2022-08-08 | 114.23 | $115.84 | 703368 |
| 2022-08-05 | 114.06 | $117.83 | 1.3M |
| 2022-08-04 | 113.67 | $108.24 | 1.5M |
| 2022-08-03 | 114.24 | $115.79 | 648291 |
| 2022-08-02 | 114.08 | $115.10 | 557300 |
| 2022-08-01 | 113.97 | $115.07 | 337742 |
| 2022-07-29 | 113.85 | $112.44 | 636417 |
| 2022-07-28 | 114.00 | $115.55 | 429949 |
| 2022-07-27 | 113.84 | $114.14 | 427935 |
| 2022-07-26 | 113.81 | $113.34 | 437325 |
| 2022-07-25 | 113.86 | $113.04 | 858637 |
| 2022-07-22 | 113.94 | $110.33 | 1.9M |
| 2022-07-21 | 114.32 | $123.75 | 527882 |
| 2022-07-20 | 113.33 | $123.81 | 462103 |
| 2022-07-19 | 112.23 | $122.77 | 647365 |
| 2022-07-18 | 111.12 | $121.11 | 666889 |
| 2022-07-15 | 110.06 | $117.56 | 790118 |
| 2022-07-14 | 109.27 | $117.44 | 1.3M |
| 2022-07-13 | 108.41 | $110.24 | 793380 |
| 2022-07-12 | 108.22 | $111.46 | 910010 |
| 2022-07-11 | 107.88 | $117.01 | 654725 |
| 2022-07-08 | 106.92 | $113.17 | 617000 |
| 2022-07-07 | 106.26 | $110.81 | 542044 |
| 2022-07-06 | 105.78 | $110.47 | 561623 |
| 2022-07-05 | 105.29 | $110.59 | 769800 |
| 2022-07-01 | 104.73 | $114.73 | 639591 |
| 2022-06-30 | 103.68 | $109.71 | 606400 |
| 2022-06-29 | 103.05 | $112.36 | 565500 |
| 2022-06-28 | 102.06 | $111.41 | 709683 |
| 2022-06-27 | 101.08 | $112.45 | 708900 |
| 2022-06-24 | 99.88 | $106.12 | 1.1M |
| 2022-06-23 | 99.23 | $104.58 | 457508 |
| 2022-06-22 | 98.66 | $102.06 | 461930 |
| 2022-06-21 | 98.31 | $101.82 | 501559 |
| 2022-06-17 | 97.94 | $99.34 | 1.5M |
| 2022-06-16 | 97.79 | $98.33 | 926100 |
| 2022-06-15 | 97.73 | $103.32 | 961735 |
| 2022-06-14 | 97.14 | $100.68 | 919400 |
| 2022-06-13 | 96.77 | $97.44 | 599531 |
| 2022-06-10 | 96.70 | $100.27 | 332859 |
| 2022-06-09 | 96.33 | $100.68 | 353957 |
| 2022-06-08 | 95.87 | $100.80 | 549911 |
| 2022-06-07 | 95.35 | $102.40 | 503957 |
| 2022-06-06 | 94.61 | $99.39 | 381140 |
| 2022-06-03 | 94.10 | $99.00 | 519803 |
| 2022-06-02 | 93.59 | $98.87 | 545673 |
| 2022-06-01 | 93.03 | $96.23 | 488259 |
| 2022-05-31 | 92.70 | $96.90 | 764800 |
| 2022-05-27 | 92.25 | $95.63 | 329000 |
| 2022-05-26 | 91.90 | $93.75 | 566900 |
| 2022-05-25 | 91.70 | $91.75 | 824120 |
| 2022-05-24 | 91.70 | $88.13 | 696400 |
| 2022-05-23 | 92.07 | $88.09 | 383200 |
| 2022-05-20 | 92.49 | $88.49 | 406500 |
| 2022-05-19 | 92.91 | $87.06 | 440200 |
| 2022-05-18 | 93.53 | $88.25 | 604062 |
| 2022-05-17 | 94.08 | $92.29 | 527401 |
| 2022-05-16 | 94.27 | $89.49 | 719813 |
| 2022-05-13 | 94.78 | $85.07 | 907882 |
| 2022-05-12 | 95.80 | $85.40 | 1.0M |
| 2022-05-11 | 96.89 | $88.19 | 703107 |
| 2022-05-10 | 97.81 | $89.68 | 841864 |
| 2022-05-09 | 98.67 | $88.78 | 1.1M |
| 2022-05-06 | 99.71 | $92.09 | 1.2M |
| 2022-05-05 | 100.51 | $93.36 | 1.1M |
| 2022-05-04 | 101.26 | $100.28 | 721755 |
| 2022-05-03 | 101.36 | $95.40 | 1.3M |
| 2022-05-02 | 101.99 | $91.59 | 2.0M |
| 2022-04-29 | 103.09 | $97.75 | 784200 |
| 2022-04-28 | 103.65 | $100.75 | 519902 |
| 2022-04-27 | 103.95 | $99.66 | 645000 |
| 2022-04-26 | 104.41 | $100.98 | 605800 |
| 2022-04-25 | 104.77 | $103.49 | 849500 |
| 2022-04-22 | 104.90 | $104.68 | 978000 |
| 2022-04-21 | 104.92 | $108.82 | 573032 |
| 2022-04-20 | 104.51 | $109.78 | 586676 |
| 2022-04-19 | 103.96 | $107.58 | 469476 |
| 2022-04-18 | 103.58 | $104.53 | 540406 |
| 2022-04-14 | 103.48 | $104.00 | 441900 |
| 2022-04-13 | 103.42 | $105.17 | 466420 |
| 2022-04-12 | 103.24 | $103.78 | 474952 |
| 2022-04-11 | 103.18 | $101.51 | 638200 |
| 2022-04-08 | 103.36 | $103.30 | 559505 |
| 2022-04-07 | 103.36 | $103.56 | 532446 |
| 2022-04-06 | 103.34 | $100.83 | 560400 |
| 2022-04-05 | 103.61 | $100.91 | 632402 |
| 2022-04-04 | 103.89 | $104.17 | 614454 |
| 2022-04-01 | 103.86 | $105.28 | 498615 |
| 2022-03-31 | 103.71 | $104.33 | 670400 |
| 2022-03-30 | 103.65 | $105.75 | 303700 |
| 2022-03-29 | 103.43 | $106.44 | 634332 |
| 2022-03-28 | 103.11 | $105.51 | 812900 |
| 2022-03-25 | 102.86 | $102.25 | 435644 |
| 2022-03-24 | 102.92 | $103.47 | 578626 |
| 2022-03-23 | 102.86 | $104.51 | 438655 |
| 2022-03-22 | 102.69 | $105.54 | 433717 |
| 2022-03-21 | 102.39 | $105.07 | 507100 |
| 2022-03-18 | 102.11 | $106.13 | 583700 |
| 2022-03-17 | 101.68 | $107.40 | 379900 |
| 2022-03-16 | 101.08 | $102.41 | 807900 |
| 2022-03-15 | 100.94 | $101.44 | 896266 |
| 2022-03-14 | 100.89 | $95.61 | 1.1M |
| 2022-03-11 | 101.45 | $93.78 | 1.1M |
| 2022-03-10 | 102.25 | $91.96 | 1.8M |
| 2022-03-09 | 103.34 | $101.27 | 507115 |
| 2022-03-08 | 103.55 | $101.08 | 446400 |
| 2022-03-07 | 103.81 | $101.13 | 910300 |
| 2022-03-04 | 104.10 | $104.61 | 473561 |
| 2022-03-03 | 104.04 | $107.20 | 556782 |
| 2022-03-02 | 103.71 | $108.61 | 459300 |
| 2022-03-01 | 103.19 | $105.01 | 585000 |
| 2022-02-28 | 103.00 | $106.14 | 598512 |
| 2022-02-25 | 102.67 | $108.92 | 689200 |
| 2022-02-24 | 102.02 | $104.01 | 641600 |
| 2022-02-23 | 101.81 | $101.42 | 897622 |
| 2022-02-22 | 101.85 | $101.21 | 745500 |
| 2022-02-18 | 101.91 | $104.65 | 1.4M |
| 2022-02-17 | 101.62 | $93.29 | 1.2M |
| 2022-02-16 | 102.50 | $96.16 | 1.2M |
| 2022-02-15 | 103.17 | $102.01 | 502500 |
| 2022-02-14 | 103.29 | $100.17 | 502801 |
| 2022-02-11 | 103.62 | $102.09 | 345000 |
| 2022-02-10 | 103.78 | $103.75 | 589852 |
| 2022-02-09 | 103.78 | $105.29 | 278833 |
| 2022-02-08 | 103.63 | $102.26 | 385036 |
| 2022-02-07 | 103.77 | $99.81 | 659000 |
| 2022-02-04 | 104.19 | $103.81 | 376447 |
| 2022-02-03 | 104.23 | $106.05 | 856800 |
| 2022-02-02 | 104.03 | $103.26 | 523700 |
| 2022-02-01 | 104.12 | $101.63 | 569735 |
| 2022-01-31 | 104.38 | $101.34 | 466325 |
| 2022-01-28 | 104.70 | $99.51 | 599578 |
| 2022-01-27 | 105.24 | $99.16 | 869019 |
| 2022-01-26 | 105.88 | $96.13 | 573200 |
| 2022-01-25 | 106.91 | $96.42 | 482729 |
| 2022-01-24 | 108.01 | $99.92 | 750300 |
| 2022-01-21 | 108.87 | $93.42 | 1.1M |
| 2022-01-20 | 110.49 | $96.65 | 1.2M |
| 2022-01-19 | 111.95 | $99.63 | 738100 |
| 2022-01-18 | 113.25 | $107.24 | 377331 |
| 2022-01-14 | 113.88 | $108.34 | 609813 |
| 2022-01-13 | 114.46 | $106.34 | 477900 |
| 2022-01-12 | 115.32 | $106.87 | 587400 |
| 2022-01-11 | 116.21 | $107.50 | 777127 |
| 2022-01-10 | 117.12 | $107.06 | 1.3M |
| 2022-01-07 | 118.18 | $116.68 | 397900 |
| 2022-01-06 | 118.34 | $117.97 | 267400 |
| 2022-01-05 | 118.38 | $118.61 | 365400 |
| 2022-01-04 | 118.35 | $120.64 | 556427 |
| 2022-01-03 | 118.11 | $120.80 | 505047 |
| 2021-12-31 | 117.83 | $122.33 | 234100 |
| 2021-12-30 | 117.36 | $121.80 | 293815 |
| 2021-12-29 | 116.89 | $122.00 | 536502 |
| 2021-12-28 | 116.35 | $120.59 | 380802 |
| 2021-12-27 | 115.91 | $124.24 | 477813 |
| 2021-12-23 | 115.03 | $122.33 | 338731 |
| 2021-12-22 | 114.26 | $121.33 | 379700 |
| 2021-12-21 | 113.52 | $119.91 | 469700 |
| 2021-12-20 | 112.84 | $119.86 | 681009 |
| 2021-12-17 | 112.10 | $114.41 | 1.1M |
| 2021-12-16 | 111.86 | $113.73 | 315408 |
| 2021-12-15 | 111.67 | $114.39 | 360700 |
| 2021-12-14 | 111.38 | $110.30 | 380300 |
| 2021-12-13 | 111.49 | $108.44 | 353800 |
| 2021-12-10 | 111.81 | $111.23 | 501600 |
| 2021-12-09 | 111.88 | $110.76 | 215200 |
| 2021-12-08 | 111.99 | $113.31 | 293147 |
| 2021-12-07 | 111.85 | $112.30 | 232015 |
| 2021-12-06 | 111.81 | $111.23 | 345500 |
| 2021-12-03 | 111.87 | $110.37 | 377430 |
| 2021-12-02 | 112.03 | $112.49 | 348924 |
| 2021-12-01 | 111.98 | $111.46 | 315229 |
| 2021-11-30 | 112.03 | $114.01 | 431000 |
| 2021-11-29 | 111.82 | $115.56 | 331447 |
| 2021-11-26 | 111.43 | $116.49 | 402200 |
| 2021-11-24 | 110.90 | $114.63 | 393508 |
| 2021-11-23 | 110.50 | $116.66 | 421441 |
| 2021-11-22 | 109.85 | $120.35 | 501801 |
| 2021-11-19 | 108.75 | $118.59 | 493200 |
| 2021-11-18 | 107.71 | $116.19 | 451425 |
| 2021-11-17 | 106.82 | $115.03 | 745500 |
| 2021-11-16 | 105.96 | $111.40 | 420100 |
| 2021-11-15 | 105.38 | $111.37 | 477848 |
| 2021-11-12 | 104.75 | $110.16 | 348600 |
| 2021-11-11 | 104.19 | $108.49 | 413800 |
| 2021-11-10 | 103.73 | $105.00 | 437000 |
| 2021-11-09 | 103.60 | $104.91 | 635100 |
| 2021-11-08 | 103.46 | $102.89 | 853746 |
| 2021-11-05 | 103.52 | $97.74 | 2.5M |
| 2021-11-04 | 104.13 | $112.42 | 1.3M |
| 2021-11-03 | 103.26 | $106.45 | 401289 |
| 2021-11-02 | 102.92 | $102.49 | 297300 |
| 2021-11-01 | 102.97 | $102.52 | 391310 |
| 2021-10-29 | 103.01 | $98.70 | 364000 |
| 2021-10-28 | 103.47 | $99.33 | 306720 |
| 2021-10-27 | 103.90 | $96.28 | 309170 |
| 2021-10-26 | 104.71 | $97.00 | 316347 |
| 2021-10-25 | 105.52 | $96.89 | 421000 |
| 2021-10-22 | 106.42 | $96.50 | 305904 |
| 2021-10-21 | 107.47 | $98.28 | 468920 |
| 2021-10-20 | 108.44 | $94.48 | 846948 |
| 2021-10-19 | 109.91 | $96.04 | 484117 |
| 2021-10-18 | 111.37 | $96.13 | 839400 |
| 2021-10-15 | 112.97 | $94.54 | 1.6M |
| 2021-10-14 | 114.91 | $101.73 | 2.0M |
| 2021-10-13 | 116.30 | $115.82 | 507430 |
| 2021-10-12 | 116.35 | $122.78 | 219130 |
| 2021-10-11 | 115.67 | $119.73 | 222800 |
| 2021-10-08 | 115.24 | $119.83 | 226026 |
| 2021-10-07 | 114.76 | $120.23 | 347500 |
| 2021-10-06 | 114.18 | $118.20 | 258300 |
| 2021-10-05 | 113.76 | $117.97 | 306910 |
| 2021-10-04 | 113.32 | $117.83 | 369813 |
| 2021-10-01 | 112.84 | $114.94 | 400200 |
| 2021-09-30 | 112.62 | $114.75 | 619649 |
| 2021-09-29 | 112.40 | $112.16 | 341719 |
| 2021-09-28 | 112.42 | $111.41 | 390153 |
| 2021-09-27 | 112.53 | $113.90 | 287500 |
| 2021-09-24 | 112.38 | $115.25 | 387013 |
| 2021-09-23 | 112.08 | $115.48 | 255048 |
| 2021-09-22 | 111.72 | $114.49 | 187634 |
| 2021-09-21 | 111.43 | $112.90 | 344035 |
| 2021-09-20 | 111.28 | $109.75 | 373648 |
| 2021-09-17 | 111.44 | $112.11 | 869741 |
| 2021-09-16 | 111.37 | $111.98 | 482100 |
| 2021-09-15 | 111.30 | $113.19 | 366724 |
| 2021-09-14 | 111.10 | $112.35 | 255600 |
| 2021-09-13 | 110.97 | $113.64 | 223528 |
| 2021-09-10 | 110.69 | $113.73 | 290200 |
| 2021-09-09 | 110.37 | $113.37 | 235000 |
| 2021-09-08 | 110.06 | $114.13 | 253001 |
| 2021-09-07 | 109.63 | $113.04 | 351374 |
| 2021-09-03 | 109.27 | $116.73 | 237800 |
| 2021-09-02 | 108.48 | $115.64 | 284300 |
| 2021-09-01 | 107.73 | $113.25 | 325118 |
| 2021-08-31 | 107.15 | $113.52 | 321700 |
| 2021-08-30 | 106.48 | $110.94 | 141600 |
| 2021-08-27 | 106.01 | $109.35 | 329232 |
| 2021-08-26 | 105.66 | $108.13 | 147447 |
| 2021-08-25 | 105.40 | $108.83 | 235400 |
| 2021-08-24 | 105.03 | $107.09 | 415811 |
| 2021-08-23 | 104.82 | $110.32 | 224200 |
| 2021-08-20 | 104.24 | $107.96 | 361516 |
| 2021-08-19 | 103.85 | $105.44 | 322108 |
| 2021-08-18 | 103.68 | $106.98 | 259300 |
| 2021-08-17 | 103.33 | $107.14 | 273841 |
| 2021-08-16 | 102.93 | $109.22 | 303000 |
| 2021-08-13 | 102.27 | $105.66 | 245438 |
| 2021-08-12 | 101.91 | $105.47 | 221234 |
| 2021-08-11 | 101.54 | $105.79 | 243042 |
| 2021-08-10 | 101.09 | $105.00 | 304500 |
| 2021-08-09 | 100.68 | $104.39 | 462043 |
| 2021-08-06 | 100.29 | $106.60 | 562900 |
| 2021-08-05 | 99.62 | $106.47 | 561072 |
| 2021-08-04 | 98.90 | $101.17 | 235800 |
| 2021-08-03 | 98.66 | $103.31 | 311615 |
| 2021-08-02 | 98.17 | $101.11 | 232126 |
| 2021-07-30 | 97.87 | $100.56 | 152400 |
| 2021-07-29 | 97.58 | $99.98 | 193587 |
| 2021-07-28 | 97.33 | $98.47 | 260400 |
| 2021-07-27 | 97.21 | $99.10 | 219906 |
| 2021-07-26 | 97.01 | $98.47 | 291323 |
| 2021-07-23 | 96.86 | $98.44 | 200523 |
| 2021-07-22 | 96.69 | $97.11 | 183809 |
| 2021-07-21 | 96.64 | $99.22 | 267747 |
| 2021-07-20 | 96.37 | $98.12 | 423500 |
| 2021-07-19 | 96.19 | $94.51 | 239922 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
33.16
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.69
Average
66.74
Maximum
121.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.16 | $34.83 | 220667 |
| 2026-07-16 | 32.96 | $34.22 | 924750 |
| 2026-07-15 | 32.79 | $32.35 | 600000 |
| 2026-07-14 | 32.80 | $32.50 | 912310 |
| 2026-07-13 | 32.79 | $33.98 | 1.2M |
| 2026-07-10 | 32.62 | $32.37 | 728600 |
| 2026-07-09 | 32.59 | $31.54 | 781437 |
| 2026-07-08 | 32.63 | $32.08 | 1.5M |
| 2026-07-07 | 32.61 | $33.25 | 1.0M |
| 2026-07-06 | 32.48 | $35.77 | 1.2M |
| 2026-07-02 | 32.08 | $34.75 | 862688 |
| 2026-07-01 | 31.76 | $33.24 | 622337 |
| 2026-06-30 | 31.57 | $32.37 | 828736 |
| 2026-06-29 | 31.44 | $32.38 | 682337 |
| 2026-06-26 | 31.30 | $32.76 | 2.0M |
| 2026-06-25 | 31.10 | $32.33 | 949683 |
| 2026-06-24 | 30.92 | $31.72 | 1.0M |
| 2026-06-23 | 30.77 | $31.24 | 627700 |
| 2026-06-22 | 30.66 | $30.34 | 866838 |
| 2026-06-18 | 30.60 | $30.98 | 1.2M |
| 2026-06-17 | 30.47 | $32.38 | 1.9M |
| 2026-06-16 | 30.17 | $31.88 | 899163 |
| 2026-06-15 | 29.91 | $30.88 | 1.3M |
| 2026-06-12 | 29.73 | $30.80 | 740521 |
| 2026-06-11 | 29.56 | $30.79 | 768945 |
| 2026-06-10 | 29.39 | $29.38 | 779665 |
| 2026-06-09 | 29.35 | $30.33 | 946200 |
| 2026-06-08 | 29.23 | $31.04 | 1.1M |
| 2026-06-05 | 29.02 | $31.69 | 1.6M |
| 2026-06-04 | 28.71 | $30.61 | 858438 |
| 2026-06-03 | 28.46 | $30.31 | 1.3M |
| 2026-06-02 | 28.19 | $30.25 | 1.1M |
| 2026-06-01 | 27.89 | $29.34 | 794000 |
| 2026-05-29 | 27.63 | $28.97 | 1.9M |
| 2026-05-28 | 27.36 | $27.93 | 763238 |
| 2026-05-27 | 27.16 | $27.20 | 686316 |
| 2026-05-26 | 27.01 | $27.22 | 728400 |
| 2026-05-22 | 26.82 | $27.66 | 1.1M |
| 2026-05-21 | 26.55 | $25.65 | 1.4M |
| 2026-05-20 | 26.45 | $26.86 | 1.4M |
| 2026-05-19 | 26.20 | $26.92 | 1.2M |
| 2026-05-18 | 25.93 | $28.86 | 809305 |
| 2026-05-15 | 25.42 | $28.61 | 1.1M |
| 2026-05-14 | 24.90 | $30.30 | 1.3M |
| 2026-05-13 | 24.17 | $30.87 | 1.3M |
| 2026-05-12 | 23.34 | $29.47 | 1.6M |
| 2026-05-11 | 22.58 | $30.27 | 3.5M |
| 2026-05-08 | 21.70 | $28.97 | 3.8M |
| 2026-05-07 | 20.88 | $22.45 | 1.8M |
| 2026-05-06 | 20.67 | $20.97 | 1.1M |
| 2026-05-05 | 20.58 | $21.28 | 879733 |
| 2026-05-04 | 20.46 | $20.72 | 758200 |
| 2026-05-01 | 20.38 | $21.12 | 758233 |
| 2026-04-30 | 20.25 | $20.47 | 1.4M |
| 2026-04-29 | 20.17 | $21.16 | 801823 |
| 2026-04-28 | 20.01 | $20.93 | 580596 |
| 2026-04-27 | 19.86 | $20.98 | 528100 |
| 2026-04-24 | 19.70 | $20.35 | 566300 |
| 2026-04-23 | 19.59 | $20.29 | 483800 |
| 2026-04-22 | 19.48 | $20.91 | 560349 |
| 2026-04-21 | 19.31 | $20.83 | 683200 |
| 2026-04-20 | 19.12 | $20.46 | 524539 |
| 2026-04-17 | 18.97 | $20.19 | 1.1M |
| 2026-04-16 | 18.83 | $20.45 | 780400 |
| 2026-04-15 | 18.65 | $19.37 | 531160 |
| 2026-04-14 | 18.57 | $18.78 | 483100 |
| 2026-04-13 | 18.54 | $18.58 | 577245 |
| 2026-04-10 | 18.54 | $17.87 | 539400 |
| 2026-04-09 | 18.61 | $18.49 | 738245 |
| 2026-04-08 | 18.63 | $18.98 | 661540 |
| 2026-04-07 | 18.62 | $18.63 | 951547 |
| 2026-04-06 | 18.64 | $18.56 | 622035 |
| 2026-04-02 | 18.68 | $18.20 | 951851 |
| 2026-04-01 | 18.78 | $18.56 | 1.0M |
| 2026-03-31 | 18.86 | $18.34 | 669200 |
| 2026-03-30 | 18.98 | $18.73 | 602710 |
| 2026-03-27 | 19.06 | $18.91 | 563802 |
| 2026-03-26 | 19.13 | $19.58 | 1.1M |
| 2026-03-25 | 19.14 | $18.89 | 870721 |
| 2026-03-24 | 19.21 | $18.49 | 849915 |
| 2026-03-23 | 19.34 | $18.39 | 819849 |
| 2026-03-20 | 19.48 | $18.01 | 1.3M |
| 2026-03-19 | 19.67 | $18.31 | 1.0M |
| 2026-03-18 | 19.82 | $17.93 | 1.2M |
| 2026-03-17 | 20.00 | $18.45 | 1.1M |
| 2026-03-16 | 20.13 | $18.68 | 1.2M |
| 2026-03-13 | 20.22 | $18.90 | 1.3M |
| 2026-03-12 | 20.28 | $19.38 | 908210 |
| 2026-03-11 | 20.29 | $20.39 | 888816 |
| 2026-03-10 | 20.21 | $20.46 | 887600 |
| 2026-03-09 | 20.12 | $20.63 | 1.2M |
| 2026-03-06 | 20.01 | $21.27 | 1.4M |
| 2026-03-05 | 19.83 | $22.56 | 1.0M |
| 2026-03-04 | 19.53 | $21.78 | 916113 |
| 2026-03-03 | 19.30 | $20.99 | 1.7M |
| 2026-03-02 | 19.14 | $20.40 | 1.4M |
| 2026-02-27 | 19.05 | $19.48 | 1.8M |
| 2026-02-26 | 19.04 | $19.14 | 1.2M |
| 2026-02-25 | 19.08 | $20.01 | 1.2M |
| 2026-02-24 | 19.03 | $20.40 | 2.2M |
| 2026-02-23 | 18.95 | $20.81 | 2.8M |
| 2026-02-20 | 18.83 | $19.32 | 3.5M |
| 2026-02-19 | 18.85 | $17.28 | 2.7M |
| 2026-02-18 | 19.08 | $17.08 | 2.0M |
| 2026-02-17 | 19.33 | $16.39 | 2.2M |
| 2026-02-13 | 19.66 | $16.25 | 2.5M |
| 2026-02-12 | 20.02 | $16.26 | 2.8M |
| 2026-02-11 | 20.39 | $19.54 | 1.1M |
| 2026-02-10 | 20.44 | $20.36 | 800422 |
| 2026-02-09 | 20.38 | $19.93 | 858054 |
| 2026-02-06 | 20.34 | $20.30 | 817434 |
| 2026-02-05 | 20.24 | $20.85 | 1.0M |
| 2026-02-04 | 20.07 | $21.05 | 1.0M |
| 2026-02-03 | 19.85 | $20.54 | 1.4M |
| 2026-02-02 | 19.66 | $21.73 | 1.5M |
| 2026-01-30 | 19.32 | $21.30 | 1.4M |
| 2026-01-29 | 18.99 | $20.19 | 877305 |
| 2026-01-28 | 18.76 | $20.49 | 1.1M |
| 2026-01-27 | 18.47 | $20.88 | 1.0M |
| 2026-01-26 | 18.12 | $20.41 | 1.0M |
| 2026-01-23 | 17.79 | $20.49 | 924274 |
| 2026-01-22 | 17.44 | $19.61 | 991696 |
| 2026-01-21 | 17.15 | $19.30 | 1.3M |
| 2026-01-20 | 16.88 | $18.72 | 1.5M |
| 2026-01-16 | 16.65 | $19.02 | 1.9M |
| 2026-01-15 | 16.38 | $19.46 | 4.1M |
| 2026-01-14 | 16.05 | $19.55 | 5.3M |
| 2026-01-13 | 15.69 | $15.32 | 695741 |
| 2026-01-12 | 15.74 | $15.75 | 840900 |
| 2026-01-09 | 15.76 | $15.31 | 806300 |
| 2026-01-08 | 15.81 | $15.65 | 773034 |
| 2026-01-07 | 15.84 | $16.08 | 724960 |
| 2026-01-06 | 15.83 | $15.70 | 1.1M |
| 2026-01-05 | 15.86 | $15.10 | 958945 |
| 2026-01-02 | 15.95 | $15.12 | 803300 |
| 2025-12-31 | 16.04 | $15.76 | 631300 |
| 2025-12-30 | 16.08 | $16.03 | 674300 |
| 2025-12-29 | 16.10 | $15.90 | 758233 |
| 2025-12-26 | 16.14 | $16.10 | 552220 |
| 2025-12-24 | 16.16 | $16.01 | 298500 |
| 2025-12-23 | 16.20 | $15.99 | 1.1M |
| 2025-12-22 | 16.24 | $15.89 | 861084 |
| 2025-12-19 | 16.30 | $16.04 | 1.3M |
| 2025-12-18 | 16.34 | $16.42 | 866303 |
| 2025-12-17 | 16.34 | $16.25 | 981200 |
| 2025-12-16 | 16.35 | $15.82 | 970025 |
| 2025-12-15 | 16.41 | $15.99 | 1.9M |
| 2025-12-12 | 16.45 | $16.37 | 1.1M |
| 2025-12-11 | 16.45 | $16.27 | 970025 |
| 2025-12-10 | 16.46 | $15.97 | 824500 |
| 2025-12-09 | 16.51 | $15.95 | 1.1M |
| 2025-12-08 | 16.56 | $16.42 | 1.2M |
| 2025-12-05 | 16.58 | $16.26 | 782539 |
| 2025-12-04 | 16.62 | $16.57 | 972800 |
| 2025-12-03 | 16.65 | $16.69 | 779300 |
| 2025-12-02 | 16.69 | $16.80 | 527610 |
| 2025-12-01 | 16.72 | $16.95 | 1.0M |
| 2025-11-28 | 16.76 | $16.65 | 516208 |
| 2025-11-26 | 16.84 | $17.22 | 680713 |
| 2025-11-25 | 16.88 | $17.49 | 952917 |
| 2025-11-24 | 16.91 | $17.06 | 1.4M |
| 2025-11-21 | 17.00 | $16.52 | 1.3M |
| 2025-11-20 | 17.16 | $15.34 | 908466 |
| 2025-11-19 | 17.46 | $15.78 | 835300 |
| 2025-11-18 | 17.73 | $15.93 | 954020 |
| 2025-11-17 | 18.02 | $15.90 | 1.5M |
| 2025-11-14 | 18.33 | $15.89 | 1.4M |
| 2025-11-13 | 18.65 | $16.07 | 1.4M |
| 2025-11-12 | 18.98 | $16.59 | 1.8M |
| 2025-11-11 | 19.27 | $16.85 | 1.5M |
| 2025-11-10 | 19.56 | $17.39 | 1.9M |
| 2025-11-07 | 19.81 | $17.87 | 3.2M |
| 2025-11-06 | 20.01 | $18.43 | 2.6M |
| 2025-11-05 | 20.17 | $20.63 | 766500 |
| 2025-11-04 | 20.10 | $19.70 | 528823 |
| 2025-11-03 | 20.12 | $19.58 | 514824 |
| 2025-10-31 | 20.16 | $19.69 | 757900 |
| 2025-10-30 | 20.19 | $19.41 | 758446 |
| 2025-10-29 | 20.24 | $20.63 | 750300 |
| 2025-10-28 | 20.18 | $20.73 | 732110 |
| 2025-10-27 | 20.10 | $21.01 | 841900 |
| 2025-10-24 | 19.98 | $21.17 | 664536 |
| 2025-10-23 | 19.84 | $19.96 | 542815 |
| 2025-10-22 | 19.80 | $20.49 | 558022 |
| 2025-10-21 | 19.70 | $20.51 | 574602 |
| 2025-10-20 | 19.59 | $19.86 | 463807 |
| 2025-10-17 | 19.54 | $19.67 | 420448 |
| 2025-10-16 | 19.50 | $19.93 | 485720 |
| 2025-10-15 | 19.43 | $20.52 | 654625 |
| 2025-10-14 | 19.30 | $20.69 | 1.1M |
| 2025-10-13 | 19.14 | $19.17 | 743308 |
| 2025-10-10 | 19.12 | $18.16 | 655669 |
| 2025-10-09 | 19.20 | $18.92 | 595323 |
| 2025-10-08 | 19.21 | $19.27 | 497203 |
| 2025-10-07 | 19.19 | $19.40 | 650433 |
| 2025-10-06 | 19.16 | $19.79 | 937623 |
| 2025-10-03 | 19.10 | $20.53 | 864300 |
| 2025-10-02 | 18.97 | $19.55 | 732300 |
| 2025-10-01 | 18.93 | $19.97 | 848660 |
| 2025-09-30 | 18.86 | $19.36 | 872938 |
| 2025-09-29 | 18.85 | $18.51 | 572628 |
| 2025-09-26 | 18.93 | $18.87 | 658900 |
| 2025-09-25 | 18.98 | $17.91 | 1.1M |
| 2025-09-24 | 19.13 | $18.34 | 662800 |
| 2025-09-23 | 19.26 | $18.39 | 738200 |
| 2025-09-22 | 19.39 | $19.13 | 783047 |
| 2025-09-19 | 19.45 | $18.72 | 1.7M |
| 2025-09-18 | 19.56 | $19.26 | 728100 |
| 2025-09-17 | 19.63 | $19.01 | 1.4M |
| 2025-09-16 | 19.72 | $18.49 | 1.5M |
| 2025-09-15 | 19.86 | $18.23 | 1.8M |
| 2025-09-12 | 20.04 | $18.25 | 1.3M |
| 2025-09-11 | 20.21 | $18.96 | 2.4M |
| 2025-09-10 | 20.32 | $19.59 | 1.6M |
| 2025-09-09 | 20.35 | $20.83 | 522300 |
| 2025-09-08 | 20.25 | $21.04 | 702268 |
| 2025-09-05 | 20.11 | $20.85 | 873700 |
| 2025-09-04 | 19.97 | $20.23 | 402300 |
| 2025-09-03 | 19.87 | $19.84 | 760000 |
| 2025-09-02 | 19.80 | $20.50 | 617700 |
| 2025-08-29 | 19.65 | $20.78 | 1.1M |
| 2025-08-28 | 19.46 | $20.05 | 458500 |
| 2025-08-27 | 19.34 | $20.11 | 638400 |
| 2025-08-26 | 19.20 | $20.35 | 923500 |
| 2025-08-25 | 19.03 | $20.69 | 846300 |
| 2025-08-22 | 18.82 | $20.75 | 947452 |
| 2025-08-21 | 18.61 | $19.65 | 950800 |
| 2025-08-20 | 18.50 | $20.30 | 1.7M |
| 2025-08-19 | 18.32 | $20.07 | 1.0M |
| 2025-08-18 | 18.17 | $19.43 | 1.5M |
| 2025-08-15 | 18.08 | $18.92 | 1.1M |
| 2025-08-14 | 18.04 | $18.67 | 1.4M |
| 2025-08-13 | 18.03 | $18.64 | 1.4M |
| 2025-08-12 | 18.03 | $17.64 | 1.6M |
| 2025-08-11 | 18.13 | $16.49 | 1.5M |
| 2025-08-08 | 18.37 | $17.24 | 2.1M |
| 2025-08-07 | 18.55 | $16.92 | 1.4M |
| 2025-08-06 | 18.78 | $17.22 | 1.3M |
| 2025-08-05 | 19.01 | $17.49 | 889533 |
| 2025-08-04 | 19.24 | $17.43 | 643813 |
| 2025-08-01 | 19.49 | $17.85 | 945600 |
| 2025-07-31 | 19.72 | $18.34 | 786343 |
| 2025-07-30 | 19.92 | $18.61 | 631123 |
| 2025-07-29 | 20.11 | $19.34 | 591936 |
| 2025-07-28 | 20.23 | $19.67 | 542300 |
| 2025-07-25 | 20.33 | $19.80 | 559142 |
| 2025-07-24 | 20.43 | $19.60 | 669167 |
| 2025-07-23 | 20.55 | $20.52 | 726524 |
| 2025-07-22 | 20.59 | $19.92 | 950422 |
| 2025-07-21 | 20.69 | $18.57 | 901400 |
| 2025-07-18 | 20.93 | $19.82 | 1.3M |
| 2025-07-17 | 21.07 | $20.34 | 928400 |
| 2025-07-16 | 21.17 | $19.69 | 612500 |
| 2025-07-15 | 21.34 | $19.88 | 732039 |
| 2025-07-14 | 21.50 | $20.67 | 596200 |
| 2025-07-11 | 21.59 | $21.16 | 455508 |
| 2025-07-10 | 21.64 | $22.10 | 656100 |
| 2025-07-09 | 21.59 | $21.77 | 424964 |
| 2025-07-08 | 21.58 | $22.09 | 600219 |
| 2025-07-07 | 21.53 | $21.23 | 737900 |
| 2025-07-03 | 21.56 | $21.92 | 367630 |
| 2025-07-02 | 21.51 | $22.01 | 650312 |
| 2025-07-01 | 21.45 | $21.99 | 833600 |
| 2025-06-30 | 21.38 | $20.67 | 745243 |
| 2025-06-27 | 21.44 | $20.88 | 1.6M |
| 2025-06-26 | 21.48 | $21.04 | 512800 |
| 2025-06-25 | 21.50 | $21.05 | 643000 |
| 2025-06-24 | 21.53 | $21.70 | 439700 |
| 2025-06-23 | 21.49 | $21.18 | 472600 |
| 2025-06-20 | 21.50 | $21.91 | 944011 |
| 2025-06-18 | 21.45 | $22.35 | 612500 |
| 2025-06-17 | 21.35 | $21.99 | 456102 |
| 2025-06-16 | 21.29 | $21.91 | 473100 |
| 2025-06-13 | 21.24 | $21.58 | 413840 |
| 2025-06-12 | 21.23 | $21.62 | 355600 |
| 2025-06-11 | 21.21 | $22.05 | 561900 |
| 2025-06-10 | 21.15 | $22.02 | 764630 |
| 2025-06-09 | 21.10 | $21.37 | 759014 |
| 2025-06-06 | 21.11 | $21.10 | 633400 |
| 2025-06-05 | 21.14 | $20.08 | 646400 |
| 2025-06-04 | 21.27 | $20.05 | 594500 |
| 2025-06-03 | 21.40 | $20.44 | 984842 |
| 2025-06-02 | 21.49 | $20.30 | 751700 |
| 2025-05-30 | 21.60 | $21.11 | 869097 |
| 2025-05-29 | 21.63 | $21.09 | 301141 |
| 2025-05-28 | 21.65 | $21.15 | 454032 |
| 2025-05-27 | 21.67 | $21.48 | 556707 |
| 2025-05-23 | 21.64 | $20.77 | 592300 |
| 2025-05-22 | 21.67 | $21.67 | 416749 |
| 2025-05-21 | 21.61 | $22.11 | 466518 |
| 2025-05-20 | 21.48 | $22.94 | 688223 |
| 2025-05-19 | 21.25 | $22.42 | 626306 |
| 2025-05-16 | 21.05 | $22.69 | 507532 |
| 2025-05-15 | 20.80 | $22.38 | 703138 |
| 2025-05-14 | 20.56 | $21.77 | 636669 |
| 2025-05-13 | 20.37 | $21.67 | 757500 |
| 2025-05-12 | 20.18 | $22.63 | 1.2M |
| 2025-05-09 | 19.87 | $22.00 | 2.0M |
| 2025-05-08 | 19.62 | $20.33 | 1.7M |
| 2025-05-07 | 19.53 | $19.61 | 667607 |
| 2025-05-06 | 19.50 | $19.58 | 803600 |
| 2025-05-05 | 19.48 | $19.88 | 1.6M |
| 2025-05-02 | 19.43 | $21.24 | 810933 |
| 2025-05-01 | 19.25 | $20.42 | 1.0M |
| 2025-04-30 | 19.17 | $20.43 | 815315 |
| 2025-04-29 | 19.10 | $20.17 | 1.2M |
| 2025-04-28 | 19.08 | $19.35 | 788004 |
| 2025-04-25 | 19.16 | $19.19 | 853100 |
| 2025-04-24 | 19.27 | $18.59 | 847449 |
| 2025-04-23 | 19.46 | $18.17 | 1.3M |
| 2025-04-22 | 19.72 | $18.04 | 2.0M |
| 2025-04-21 | 20.03 | $17.79 | 807182 |
| 2025-04-17 | 20.39 | $18.49 | 731540 |
| 2025-04-16 | 20.70 | $18.22 | 753311 |
| 2025-04-15 | 21.08 | $18.96 | 936907 |
| 2025-04-14 | 21.41 | $19.74 | 800800 |
| 2025-04-11 | 21.69 | $19.11 | 775261 |
| 2025-04-10 | 22.07 | $19.24 | 716312 |
| 2025-04-09 | 22.47 | $20.71 | 1.0M |
| 2025-04-08 | 22.74 | $19.47 | 887200 |
| 2025-04-07 | 23.17 | $19.74 | 1.4M |
| 2025-04-04 | 23.60 | $20.38 | 1.1M |
| 2025-04-03 | 24.00 | $21.78 | 1.2M |
| 2025-04-02 | 24.29 | $23.35 | 557215 |
| 2025-04-01 | 24.44 | $23.80 | 565400 |
| 2025-03-31 | 24.55 | $24.46 | 737744 |
| 2025-03-28 | 24.60 | $23.57 | 645023 |
| 2025-03-27 | 24.75 | $23.93 | 835229 |
| 2025-03-26 | 24.87 | $23.50 | 807147 |
| 2025-03-25 | 25.05 | $23.96 | 814360 |
| 2025-03-24 | 25.19 | $24.49 | 649201 |
| 2025-03-21 | 25.29 | $24.08 | 1.6M |
| 2025-03-20 | 25.45 | $24.24 | 489100 |
| 2025-03-19 | 25.60 | $24.58 | 631500 |
| 2025-03-18 | 25.72 | $24.97 | 1.3M |
| 2025-03-17 | 25.79 | $24.59 | 747371 |
| 2025-03-14 | 25.89 | $26.74 | 841300 |
| 2025-03-13 | 25.77 | $25.56 | 763942 |
| 2025-03-12 | 25.75 | $25.14 | 1.5M |
| 2025-03-11 | 25.77 | $26.07 | 2.0M |
| 2025-03-10 | 25.70 | $26.34 | 1.6M |
| 2025-03-07 | 25.59 | $26.45 | 701600 |
| 2025-03-06 | 25.48 | $25.90 | 572900 |
| 2025-03-05 | 25.42 | $26.16 | 972036 |
| 2025-03-04 | 25.33 | $25.19 | 1.1M |
| 2025-03-03 | 25.35 | $24.57 | 999600 |
| 2025-02-28 | 25.44 | $25.32 | 1.1M |
| 2025-02-27 | 25.47 | $26.57 | 847186 |
| 2025-02-26 | 25.39 | $25.96 | 992923 |
| 2025-02-25 | 25.37 | $26.18 | 1.6M |
| 2025-02-24 | 25.33 | $26.87 | 1.6M |
| 2025-02-21 | 25.24 | $27.58 | 3.0M |
| 2025-02-20 | 25.08 | $25.84 | 2.1M |
| 2025-02-19 | 25.08 | $23.84 | 2.3M |
| 2025-02-18 | 25.30 | $23.07 | 1.7M |
| 2025-02-14 | 25.60 | $23.42 | 1.3M |
| 2025-02-13 | 25.88 | $23.37 | 1.6M |
| 2025-02-12 | 26.18 | $23.95 | 1.0M |
| 2025-02-11 | 26.43 | $24.49 | 1.1M |
| 2025-02-10 | 26.64 | $24.91 | 736000 |
| 2025-02-07 | 26.83 | $25.21 | 662815 |
| 2025-02-06 | 26.99 | $26.08 | 584400 |
| 2025-02-05 | 27.07 | $26.61 | 740100 |
| 2025-02-04 | 27.09 | $26.70 | 741019 |
| 2025-02-03 | 27.10 | $26.79 | 510100 |
| 2025-01-31 | 27.09 | $27.52 | 733432 |
| 2025-01-30 | 26.99 | $28.10 | 449100 |
| 2025-01-29 | 26.82 | $27.22 | 504911 |
| 2025-01-28 | 26.72 | $27.54 | 406434 |
| 2025-01-27 | 26.57 | $27.43 | 514639 |
| 2025-01-24 | 26.41 | $27.68 | 762600 |
| 2025-01-23 | 26.21 | $27.79 | 632274 |
| 2025-01-22 | 25.97 | $26.83 | 496300 |
| 2025-01-21 | 25.81 | $27.10 | 773100 |
| 2025-01-17 | 25.60 | $25.89 | 581316 |
| 2025-01-16 | 25.50 | $26.20 | 451368 |
| 2025-01-15 | 25.37 | $25.51 | 743600 |
| 2025-01-14 | 25.31 | $26.12 | 761009 |
| 2025-01-13 | 25.20 | $27.61 | 651850 |
| 2025-01-10 | 24.95 | $26.87 | 629146 |
| 2025-01-08 | 24.76 | $26.51 | 717737 |
| 2025-01-07 | 24.62 | $26.25 | 772200 |
| 2025-01-06 | 24.50 | $25.54 | 520722 |
| 2025-01-03 | 24.45 | $25.46 | 788300 |
| 2025-01-02 | 24.43 | $24.55 | 809000 |
| 2024-12-31 | 24.50 | $23.92 | 713200 |
| 2024-12-30 | 24.65 | $23.81 | 745300 |
| 2024-12-27 | 24.82 | $24.24 | 452327 |
| 2024-12-26 | 24.96 | $24.10 | 640224 |
| 2024-12-24 | 25.13 | $23.39 | 312110 |
| 2024-12-23 | 25.38 | $23.21 | 838724 |
| 2024-12-20 | 25.66 | $22.94 | 2.3M |
| 2024-12-19 | 25.98 | $22.95 | 993702 |
| 2024-12-18 | 26.30 | $23.52 | 1.1M |
| 2024-12-17 | 26.58 | $24.47 | 773751 |
| 2024-12-16 | 26.78 | $25.48 | 908600 |
| 2024-12-13 | 26.88 | $27.02 | 755334 |
| 2024-12-12 | 26.81 | $27.18 | 662132 |
| 2024-12-11 | 26.71 | $26.94 | 598600 |
| 2024-12-10 | 26.64 | $27.03 | 540700 |
| 2024-12-09 | 26.56 | $28.06 | 1.1M |
| 2024-12-06 | 26.38 | $26.28 | 1.0M |
| 2024-12-05 | 26.45 | $26.73 | 1.1M |
| 2024-12-04 | 26.54 | $28.02 | 1.2M |
| 2024-12-03 | 26.56 | $27.15 | 623621 |
| 2024-12-02 | 26.72 | $27.60 | 904959 |
| 2024-11-29 | 26.88 | $26.03 | 491900 |
| 2024-11-27 | 27.25 | $26.29 | 868812 |
| 2024-11-26 | 27.65 | $26.27 | 988417 |
| 2024-11-25 | 28.13 | $27.16 | 1.3M |
| 2024-11-22 | 28.58 | $25.84 | 603131 |
| 2024-11-21 | 29.22 | $25.70 | 716136 |
| 2024-11-20 | 29.94 | $24.80 | 787800 |
| 2024-11-19 | 30.82 | $25.05 | 1.2M |
| 2024-11-18 | 31.74 | $26.50 | 2.2M |
| 2024-11-15 | 32.59 | $23.70 | 1.4M |
| 2024-11-14 | 33.79 | $23.87 | 1.8M |
| 2024-11-13 | 35.06 | $24.60 | 2.1M |
| 2024-11-12 | 36.33 | $26.09 | 2.3M |
| 2024-11-11 | 37.54 | $27.80 | 3.1M |
| 2024-11-08 | 38.63 | $29.05 | 5.5M |
| 2024-11-07 | 39.66 | $40.92 | 722445 |
| 2024-11-06 | 39.55 | $41.20 | 715900 |
| 2024-11-05 | 39.40 | $39.65 | 601261 |
| 2024-11-04 | 39.40 | $38.40 | 791972 |
| 2024-11-01 | 39.52 | $36.90 | 735637 |
| 2024-10-31 | 39.78 | $37.94 | 696200 |
| 2024-10-30 | 39.95 | $39.42 | 532210 |
| 2024-10-29 | 39.98 | $40.52 | 427800 |
| 2024-10-28 | 39.91 | $40.00 | 438000 |
| 2024-10-25 | 39.90 | $39.67 | 579500 |
| 2024-10-24 | 39.93 | $39.41 | 663900 |
| 2024-10-23 | 40.01 | $39.65 | 589500 |
| 2024-10-22 | 40.06 | $39.65 | 671015 |
| 2024-10-21 | 40.13 | $39.59 | 765907 |
| 2024-10-18 | 40.23 | $41.01 | 1.0M |
| 2024-10-17 | 40.22 | $42.42 | 1.2M |
| 2024-10-16 | 40.08 | $40.62 | 1.9M |
| 2024-10-15 | 40.15 | $40.49 | 809539 |
| 2024-10-14 | 40.26 | $40.19 | 639700 |
| 2024-10-11 | 40.42 | $39.62 | 564021 |
| 2024-10-10 | 40.68 | $38.56 | 810773 |
| 2024-10-09 | 41.06 | $39.18 | 779420 |
| 2024-10-08 | 41.40 | $38.86 | 665700 |
| 2024-10-07 | 41.79 | $38.64 | 940244 |
| 2024-10-04 | 42.25 | $38.32 | 1.1M |
| 2024-10-03 | 42.77 | $38.40 | 909834 |
| 2024-10-02 | 43.34 | $39.76 | 945209 |
| 2024-10-01 | 43.86 | $41.26 | 1.7M |
| 2024-09-30 | 44.28 | $42.39 | 745022 |
| 2024-09-27 | 44.65 | $42.57 | 740500 |
| 2024-09-26 | 45.04 | $42.63 | 527747 |
| 2024-09-25 | 45.49 | $41.07 | 1.0M |
| 2024-09-24 | 46.13 | $42.04 | 865810 |
| 2024-09-23 | 46.74 | $44.38 | 819424 |
| 2024-09-20 | 47.16 | $45.66 | 3.4M |
| 2024-09-19 | 47.49 | $45.93 | 613500 |
| 2024-09-18 | 47.82 | $46.79 | 961042 |
| 2024-09-17 | 48.08 | $46.08 | 563500 |
| 2024-09-16 | 48.43 | $46.07 | 707934 |
| 2024-09-13 | 48.81 | $47.14 | 1.2M |
| 2024-09-12 | 49.12 | $43.68 | 631945 |
| 2024-09-11 | 49.79 | $43.01 | 745400 |
| 2024-09-10 | 50.58 | $45.17 | 724407 |
| 2024-09-09 | 51.20 | $45.70 | 908130 |
| 2024-09-06 | 51.83 | $45.65 | 1.0M |
| 2024-09-05 | 52.55 | $52.21 | 369900 |
| 2024-09-04 | 52.67 | $53.23 | 501704 |
| 2024-09-03 | 52.74 | $52.75 | 576300 |
| 2024-08-30 | 52.90 | $53.03 | 579832 |
| 2024-08-29 | 53.08 | $52.96 | 369733 |
| 2024-08-28 | 53.34 | $53.04 | 327915 |
| 2024-08-27 | 53.65 | $52.43 | 366946 |
| 2024-08-26 | 54.10 | $52.93 | 418745 |
| 2024-08-23 | 54.56 | $53.37 | 615367 |
| 2024-08-22 | 55.02 | $50.64 | 438200 |
| 2024-08-21 | 55.80 | $51.06 | 657673 |
| 2024-08-20 | 56.59 | $50.70 | 578300 |
| 2024-08-19 | 57.46 | $51.08 | 605600 |
| 2024-08-16 | 58.32 | $52.03 | 732300 |
| 2024-08-15 | 59.12 | $51.86 | 547700 |
| 2024-08-14 | 59.95 | $52.44 | 727800 |
| 2024-08-13 | 60.74 | $52.91 | 834100 |
| 2024-08-12 | 61.51 | $54.15 | 1.1M |
| 2024-08-09 | 62.15 | $58.14 | 2.4M |
| 2024-08-08 | 62.37 | $62.21 | 779777 |
| 2024-08-07 | 62.14 | $60.03 | 626243 |
| 2024-08-06 | 62.06 | $61.64 | 594100 |
| 2024-08-05 | 61.75 | $61.23 | 812138 |
| 2024-08-02 | 61.43 | $63.81 | 864220 |
| 2024-08-01 | 60.79 | $66.88 | 741300 |
| 2024-07-31 | 59.77 | $67.62 | 1.3M |
| 2024-07-30 | 58.60 | $68.05 | 1.2M |
| 2024-07-29 | 57.30 | $64.37 | 650880 |
| 2024-07-26 | 56.28 | $63.26 | 732901 |
| 2024-07-25 | 55.32 | $63.31 | 930300 |
| 2024-07-24 | 54.31 | $61.70 | 1.2M |
| 2024-07-23 | 53.41 | $59.79 | 667000 |
| 2024-07-22 | 52.66 | $57.21 | 395940 |
| 2024-07-19 | 52.13 | $57.03 | 466058 |
| 2024-07-18 | 51.61 | $55.78 | 531300 |
| 2024-07-17 | 51.18 | $57.02 | 591984 |
| 2024-07-16 | 50.63 | $56.29 | 987300 |
| 2024-07-15 | 50.14 | $51.77 | 694336 |
| 2024-07-12 | 50.09 | $49.82 | 570039 |
| 2024-07-11 | 50.24 | $49.32 | 777842 |
| 2024-07-10 | 50.46 | $47.02 | 504200 |
| 2024-07-09 | 50.93 | $47.86 | 456700 |
| 2024-07-08 | 51.35 | $49.10 | 615237 |
| 2024-07-05 | 51.67 | $48.46 | 457300 |
| 2024-07-03 | 52.08 | $49.34 | 275100 |
| 2024-07-02 | 52.43 | $49.77 | 599213 |
| 2024-07-01 | 52.76 | $49.32 | 754511 |
| 2024-06-28 | 53.17 | $51.23 | 1.1M |
| 2024-06-27 | 53.41 | $51.79 | 667717 |
| 2024-06-26 | 53.61 | $53.54 | 1.1M |
| 2024-06-25 | 53.65 | $53.24 | 680000 |
| 2024-06-24 | 53.73 | $53.41 | 756328 |
| 2024-06-21 | 53.82 | $52.99 | 5.1M |
| 2024-06-20 | 53.96 | $53.13 | 791215 |
| 2024-06-18 | 54.10 | $52.53 | 861300 |
| 2024-06-17 | 54.33 | $53.89 | 676932 |
| 2024-06-14 | 54.46 | $55.31 | 775838 |
| 2024-06-13 | 54.47 | $53.83 | 622600 |
| 2024-06-12 | 54.65 | $53.55 | 760500 |
| 2024-06-11 | 54.89 | $53.72 | 442014 |
| 2024-06-10 | 55.15 | $52.59 | 573500 |
| 2024-06-07 | 55.52 | $54.21 | 429000 |
| 2024-06-06 | 55.78 | $53.96 | 632500 |
| 2024-06-05 | 56.08 | $53.50 | 504643 |
| 2024-06-04 | 56.46 | $54.39 | 411629 |
| 2024-06-03 | 56.79 | $55.46 | 763319 |
| 2024-05-31 | 57.03 | $55.94 | 722900 |
| 2024-05-30 | 57.24 | $54.31 | 527300 |
| 2024-05-29 | 57.64 | $54.02 | 751735 |
| 2024-05-28 | 58.09 | $55.27 | 500400 |
| 2024-05-24 | 58.45 | $56.24 | 387014 |
| 2024-05-23 | 58.71 | $56.68 | 493047 |
| 2024-05-22 | 58.94 | $57.04 | 1.0M |
| 2024-05-21 | 59.13 | $55.85 | 847904 |
| 2024-05-20 | 59.43 | $59.61 | 672949 |
| 2024-05-17 | 59.37 | $58.68 | 613862 |
| 2024-05-16 | 59.38 | $59.06 | 647437 |
| 2024-05-15 | 59.35 | $60.18 | 871146 |
| 2024-05-14 | 59.19 | $62.36 | 1.2M |
| 2024-05-13 | 58.80 | $59.01 | 1.6M |
| 2024-05-10 | 58.72 | $54.71 | 2.3M |
| 2024-05-09 | 59.05 | $60.85 | 893500 |
| 2024-05-08 | 58.79 | $60.29 | 823827 |
| 2024-05-07 | 58.57 | $60.21 | 925000 |
| 2024-05-06 | 58.36 | $59.92 | 538237 |
| 2024-05-03 | 58.17 | $59.53 | 433806 |
| 2024-05-02 | 58.01 | $60.21 | 821000 |
| 2024-05-01 | 57.78 | $59.90 | 984361 |
| 2024-04-30 | 57.57 | $59.98 | 1.1M |
| 2024-04-29 | 57.34 | $59.48 | 596300 |
| 2024-04-26 | 57.17 | $57.12 | 339387 |
| 2024-04-25 | 57.26 | $56.25 | 603000 |
| 2024-04-24 | 57.45 | $57.19 | 359100 |
| 2024-04-23 | 57.57 | $57.17 | 502322 |
| 2024-04-22 | 57.72 | $56.51 | 451712 |
| 2024-04-19 | 57.97 | $56.95 | 430801 |
| 2024-04-18 | 58.22 | $56.30 | 526000 |
| 2024-04-17 | 58.58 | $56.39 | 664600 |
| 2024-04-16 | 58.98 | $56.83 | 618700 |
| 2024-04-15 | 59.36 | $57.09 | 680608 |
| 2024-04-12 | 59.73 | $56.63 | 768300 |
| 2024-04-11 | 60.14 | $57.16 | 890000 |
| 2024-04-10 | 60.51 | $58.95 | 647000 |
| 2024-04-09 | 60.72 | $60.44 | 506700 |
| 2024-04-08 | 60.77 | $58.71 | 460512 |
| 2024-04-05 | 61.00 | $57.98 | 559500 |
| 2024-04-04 | 61.32 | $58.30 | 665200 |
| 2024-04-03 | 61.60 | $58.31 | 869100 |
| 2024-04-02 | 61.87 | $58.20 | 1.2M |
| 2024-04-01 | 62.15 | $62.11 | 444514 |
| 2024-03-28 | 62.04 | $62.51 | 917700 |
| 2024-03-27 | 61.85 | $61.48 | 774200 |
| 2024-03-26 | 61.74 | $61.78 | 581419 |
| 2024-03-25 | 61.57 | $62.31 | 886800 |
| 2024-03-22 | 61.32 | $63.93 | 844447 |
| 2024-03-21 | 60.86 | $66.65 | 769705 |
| 2024-03-20 | 60.11 | $66.09 | 772001 |
| 2024-03-19 | 59.37 | $65.39 | 1.3M |
| 2024-03-18 | 58.67 | $62.87 | 950859 |
| 2024-03-15 | 58.20 | $58.72 | 5.0M |
| 2024-03-14 | 58.22 | $57.33 | 963010 |
| 2024-03-13 | 58.46 | $59.42 | 667642 |
| 2024-03-12 | 58.59 | $59.10 | 520702 |
| 2024-03-11 | 58.85 | $59.39 | 698935 |
| 2024-03-08 | 59.15 | $60.89 | 985500 |
| 2024-03-07 | 59.38 | $60.35 | 855732 |
| 2024-03-06 | 59.72 | $58.29 | 629202 |
| 2024-03-05 | 60.35 | $56.80 | 675626 |
| 2024-03-04 | 61.19 | $57.93 | 660635 |
| 2024-03-01 | 62.01 | $56.81 | 646200 |
| 2024-02-29 | 63.04 | $56.27 | 997500 |
| 2024-02-28 | 64.19 | $55.87 | 940502 |
| 2024-02-27 | 65.48 | $54.89 | 940390 |
| 2024-02-26 | 66.96 | $55.83 | 1.1M |
| 2024-02-23 | 68.44 | $54.85 | 976100 |
| 2024-02-22 | 70.11 | $57.16 | 1.3M |
| 2024-02-21 | 71.64 | $59.16 | 1.7M |
| 2024-02-20 | 73.06 | $58.11 | 2.0M |
| 2024-02-16 | 74.65 | $61.69 | 3.3M |
| 2024-02-15 | 75.96 | $77.63 | 1.0M |
| 2024-02-14 | 75.73 | $77.95 | 424600 |
| 2024-02-13 | 75.45 | $76.42 | 464400 |
| 2024-02-12 | 75.31 | $79.13 | 448900 |
| 2024-02-09 | 74.90 | $75.73 | 401203 |
| 2024-02-08 | 74.82 | $74.96 | 495000 |
| 2024-02-07 | 74.82 | $74.16 | 377400 |
| 2024-02-06 | 74.93 | $74.78 | 407422 |
| 2024-02-05 | 74.98 | $73.73 | 282759 |
| 2024-02-02 | 75.12 | $76.59 | 429700 |
| 2024-02-01 | 74.99 | $75.99 | 470300 |
| 2024-01-31 | 74.91 | $74.01 | 372300 |
| 2024-01-30 | 75.04 | $75.07 | 333645 |
| 2024-01-29 | 75.07 | $76.11 | 462833 |
| 2024-01-26 | 74.99 | $73.86 | 352956 |
| 2024-01-25 | 75.13 | $75.15 | 372900 |
| 2024-01-24 | 75.15 | $75.17 | 606400 |
| 2024-01-23 | 75.17 | $73.07 | 395600 |
| 2024-01-22 | 75.39 | $75.53 | 468900 |
| 2024-01-19 | 75.35 | $74.19 | 527300 |
| 2024-01-18 | 75.43 | $73.25 | 560734 |
| 2024-01-17 | 75.57 | $73.34 | 425132 |
| 2024-01-16 | 75.70 | $74.77 | 401044 |
| 2024-01-12 | 75.67 | $77.06 | 501241 |
| 2024-01-11 | 75.38 | $76.44 | 523800 |
| 2024-01-10 | 75.12 | $78.41 | 1.1M |
| 2024-01-09 | 74.63 | $78.50 | 941300 |
| 2024-01-08 | 74.09 | $75.17 | 622942 |
| 2024-01-05 | 73.83 | $74.14 | 613800 |
| 2024-01-04 | 73.65 | $74.45 | 425937 |
| 2024-01-03 | 73.41 | $75.82 | 415143 |
| 2024-01-02 | 73.04 | $77.44 | 458200 |
| 2023-12-29 | 72.46 | $74.88 | 290300 |
| 2023-12-28 | 72.10 | $75.12 | 238335 |
| 2023-12-27 | 71.68 | $75.20 | 469227 |
| 2023-12-26 | 71.23 | $75.71 | 389400 |
| 2023-12-22 | 70.68 | $74.79 | 507027 |
| 2023-12-21 | 70.18 | $73.12 | 484500 |
| 2023-12-20 | 69.82 | $70.68 | 650741 |
| 2023-12-19 | 69.68 | $71.26 | 593200 |
| 2023-12-18 | 69.46 | $69.54 | 466203 |
| 2023-12-15 | 69.39 | $70.11 | 2.2M |
| 2023-12-14 | 69.24 | $71.33 | 1.2M |
| 2023-12-13 | 68.95 | $69.67 | 1.2M |
| 2023-12-12 | 68.80 | $68.92 | 567900 |
| 2023-12-11 | 68.66 | $69.83 | 578800 |
| 2023-12-08 | 68.39 | $68.69 | 445371 |
| 2023-12-07 | 68.19 | $68.80 | 397947 |
| 2023-12-06 | 67.94 | $68.50 | 779000 |
| 2023-12-05 | 67.69 | $70.30 | 798127 |
| 2023-12-04 | 67.24 | $72.94 | 494000 |
| 2023-12-01 | 66.52 | $69.21 | 631700 |
| 2023-11-30 | 66.17 | $67.80 | 680300 |
| 2023-11-29 | 66.00 | $68.29 | 507813 |
| 2023-11-28 | 65.81 | $68.36 | 298300 |
| 2023-11-27 | 65.65 | $67.25 | 360040 |
| 2023-11-24 | 65.63 | $67.44 | 150430 |
| 2023-11-22 | 65.63 | $67.81 | 324500 |
| 2023-11-21 | 65.62 | $67.00 | 443514 |
| 2023-11-20 | 65.73 | $66.99 | 451700 |
| 2023-11-17 | 65.87 | $66.64 | 563332 |
| 2023-11-16 | 66.07 | $65.87 | 483700 |
| 2023-11-15 | 66.38 | $66.07 | 962164 |
| 2023-11-14 | 66.71 | $63.28 | 840519 |
| 2023-11-13 | 67.36 | $58.17 | 582770 |
| 2023-11-10 | 68.57 | $60.44 | 697019 |
| 2023-11-09 | 69.63 | $60.57 | 731736 |
| 2023-11-08 | 70.74 | $60.48 | 862600 |
| 2023-11-07 | 71.94 | $62.91 | 1.0M |
| 2023-11-06 | 72.98 | $65.35 | 1.2M |
| 2023-11-03 | 73.86 | $67.15 | 1.2M |
| 2023-11-02 | 74.62 | $72.75 | 1.0M |
| 2023-11-01 | 74.90 | $76.45 | 508600 |
| 2023-10-31 | 74.88 | $75.86 | 502729 |
| 2023-10-30 | 74.94 | $74.17 | 828400 |
| 2023-10-27 | 75.22 | $75.70 | 395810 |
| 2023-10-26 | 75.40 | $75.63 | 452300 |
| 2023-10-25 | 75.63 | $73.66 | 377200 |
| 2023-10-24 | 76.09 | $74.07 | 435600 |
| 2023-10-23 | 76.55 | $73.17 | 482000 |
| 2023-10-20 | 77.14 | $73.75 | 475200 |
| 2023-10-19 | 77.72 | $73.34 | 322700 |
| 2023-10-18 | 78.38 | $74.46 | 364939 |
| 2023-10-17 | 78.98 | $73.85 | 345835 |
| 2023-10-16 | 79.70 | $73.89 | 433400 |
| 2023-10-13 | 80.48 | $73.89 | 661700 |
| 2023-10-12 | 81.34 | $73.34 | 686300 |
| 2023-10-11 | 82.30 | $77.13 | 647900 |
| 2023-10-10 | 82.93 | $80.28 | 624000 |
| 2023-10-09 | 83.28 | $79.29 | 543200 |
| 2023-10-06 | 83.76 | $78.13 | 909300 |
| 2023-10-05 | 84.40 | $83.11 | 742400 |
| 2023-10-04 | 84.57 | $87.38 | 982320 |
| 2023-10-03 | 84.32 | $83.08 | 403600 |
| 2023-10-02 | 84.51 | $84.61 | 363134 |
| 2023-09-29 | 84.57 | $85.18 | 459717 |
| 2023-09-28 | 84.58 | $85.30 | 537718 |
| 2023-09-27 | 84.61 | $82.82 | 317200 |
| 2023-09-26 | 84.90 | $81.88 | 335700 |
| 2023-09-25 | 85.30 | $83.14 | 464500 |
| 2023-09-22 | 85.60 | $82.47 | 533548 |
| 2023-09-21 | 85.99 | $82.06 | 551334 |
| 2023-09-20 | 86.45 | $84.21 | 415632 |
| 2023-09-19 | 86.73 | $87.45 | 448300 |
| 2023-09-18 | 86.70 | $87.55 | 506300 |
| 2023-09-15 | 86.68 | $88.07 | 1.7M |
| 2023-09-14 | 86.60 | $85.43 | 485300 |
| 2023-09-13 | 86.78 | $84.07 | 320500 |
| 2023-09-12 | 87.12 | $84.98 | 362348 |
| 2023-09-11 | 87.40 | $85.70 | 298000 |
| 2023-09-08 | 87.64 | $86.66 | 371214 |
| 2023-09-07 | 87.79 | $85.76 | 311321 |
| 2023-09-06 | 88.07 | $86.59 | 376300 |
| 2023-09-05 | 88.28 | $86.96 | 390426 |
| 2023-09-01 | 88.47 | $87.61 | 443900 |
| 2023-08-31 | 88.61 | $88.38 | 510826 |
| 2023-08-30 | 88.73 | $89.79 | 502900 |
| 2023-08-29 | 88.81 | $87.54 | 416000 |
| 2023-08-28 | 89.20 | $87.19 | 284407 |
| 2023-08-25 | 89.71 | $87.53 | 293942 |
| 2023-08-24 | 90.28 | $88.38 | 352900 |
| 2023-08-23 | 90.84 | $88.67 | 325200 |
| 2023-08-22 | 91.46 | $87.56 | 516100 |
| 2023-08-21 | 92.27 | $89.30 | 300755 |
| 2023-08-18 | 93.03 | $89.16 | 538910 |
| 2023-08-17 | 93.90 | $87.80 | 414300 |
| 2023-08-16 | 95.02 | $87.39 | 433900 |
| 2023-08-15 | 96.29 | $90.49 | 572800 |
| 2023-08-14 | 97.35 | $90.00 | 731045 |
| 2023-08-11 | 98.55 | $89.81 | 514810 |
| 2023-08-10 | 99.87 | $90.56 | 819000 |
| 2023-08-09 | 101.18 | $91.93 | 637723 |
| 2023-08-08 | 102.45 | $89.69 | 940706 |
| 2023-08-07 | 104.02 | $90.30 | 1.2M |
| 2023-08-04 | 105.64 | $89.91 | 3.3M |
| 2023-08-03 | 107.38 | $101.68 | 1.6M |
| 2023-08-02 | 108.04 | $107.58 | 688421 |
| 2023-08-01 | 108.14 | $106.21 | 670137 |
| 2023-07-31 | 108.38 | $107.15 | 569700 |
| 2023-07-28 | 108.53 | $106.47 | 367500 |
| 2023-07-27 | 108.77 | $104.45 | 730900 |
| 2023-07-26 | 109.21 | $105.41 | 971900 |
| 2023-07-25 | 109.55 | $107.54 | 1.7M |
| 2023-07-24 | 109.69 | $111.12 | 350342 |
| 2023-07-21 | 109.44 | $111.06 | 335436 |
| 2023-07-20 | 109.17 | $111.69 | 321620 |
| 2023-07-19 | 108.79 | $110.72 | 433800 |
| 2023-07-18 | 108.48 | $109.86 | 409400 |
| 2023-07-17 | 108.24 | $109.81 | 673903 |
| 2023-07-14 | 108.00 | $108.61 | 638000 |
| 2023-07-13 | 107.87 | $106.50 | 956043 |
| 2023-07-12 | 107.96 | $108.57 | 649200 |
| 2023-07-11 | 107.84 | $110.02 | 656048 |
| 2023-07-10 | 107.57 | $111.09 | 450500 |
| 2023-07-07 | 107.17 | $109.03 | 287448 |
| 2023-07-06 | 106.95 | $108.74 | 374329 |
| 2023-07-05 | 106.73 | $108.41 | 360320 |
| 2023-07-03 | 106.50 | $107.64 | 312437 |
| 2023-06-30 | 106.31 | $109.12 | 463781 |
| 2023-06-29 | 105.91 | $108.84 | 372900 |
| 2023-06-28 | 105.48 | $107.58 | 483600 |
| 2023-06-27 | 105.11 | $105.42 | 367800 |
| 2023-06-26 | 104.90 | $104.60 | 329800 |
| 2023-06-23 | 104.73 | $103.90 | 870592 |
| 2023-06-22 | 104.58 | $103.50 | 524700 |
| 2023-06-21 | 104.43 | $103.04 | 502200 |
| 2023-06-20 | 104.28 | $104.71 | 621146 |
| 2023-06-16 | 103.93 | $108.10 | 2.1M |
| 2023-06-15 | 103.19 | $108.26 | 719400 |
| 2023-06-14 | 102.38 | $107.98 | 611663 |
| 2023-06-13 | 101.54 | $109.34 | 932100 |
| 2023-06-12 | 100.50 | $107.30 | 741129 |
| 2023-06-09 | 99.58 | $106.00 | 751201 |
| 2023-06-08 | 98.74 | $107.15 | 707700 |
| 2023-06-07 | 97.71 | $105.16 | 734015 |
| 2023-06-06 | 96.82 | $102.72 | 943953 |
| 2023-06-05 | 96.11 | $99.75 | 846209 |
| 2023-06-02 | 95.63 | $99.59 | 856300 |
| 2023-06-01 | 95.10 | $96.00 | 569836 |
| 2023-05-31 | 94.85 | $94.96 | 676700 |
| 2023-05-30 | 94.66 | $96.43 | 618617 |
| 2023-05-26 | 94.28 | $96.23 | 408017 |
| 2023-05-25 | 93.88 | $96.06 | 683000 |
| 2023-05-24 | 93.45 | $95.01 | 603900 |
| 2023-05-23 | 93.07 | $94.55 | 597200 |
| 2023-05-22 | 92.71 | $93.55 | 738215 |
| 2023-05-19 | 92.41 | $96.41 | 543000 |
| 2023-05-18 | 91.80 | $95.28 | 517400 |
| 2023-05-17 | 91.27 | $95.44 | 528900 |
| 2023-05-16 | 90.68 | $95.19 | 758620 |
| 2023-05-15 | 90.07 | $95.41 | 814803 |
| 2023-05-12 | 89.40 | $93.69 | 690500 |
| 2023-05-11 | 88.85 | $93.64 | 828951 |
| 2023-05-10 | 88.28 | $93.15 | 735265 |
| 2023-05-09 | 87.73 | $93.07 | 954107 |
| 2023-05-08 | 87.14 | $90.31 | 977753 |
| 2023-05-05 | 86.79 | $90.89 | 2.2M |
| 2023-05-04 | 86.33 | $85.10 | 1.4M |
| 2023-05-03 | 86.42 | $84.37 | 830721 |
| 2023-05-02 | 86.56 | $83.95 | 1.0M |
| 2023-05-01 | 86.74 | $88.72 | 627640 |
| 2023-04-28 | 86.44 | $86.35 | 670000 |
| 2023-04-27 | 86.34 | $86.34 | 396028 |
| 2023-04-26 | 86.23 | $86.04 | 539154 |
| 2023-04-25 | 86.14 | $87.03 | 664301 |
| 2023-04-24 | 85.95 | $88.12 | 663572 |
| 2023-04-21 | 85.63 | $88.77 | 634222 |
| 2023-04-20 | 85.22 | $87.93 | 524734 |
| 2023-04-19 | 84.86 | $87.41 | 567908 |
| 2023-04-18 | 84.54 | $85.12 | 539403 |
| 2023-04-17 | 84.44 | $86.62 | 525600 |
| 2023-04-14 | 84.17 | $86.70 | 595944 |
| 2023-04-13 | 83.89 | $87.46 | 978177 |
| 2023-04-12 | 83.53 | $86.41 | 587200 |
| 2023-04-11 | 83.27 | $84.33 | 494546 |
| 2023-04-10 | 83.21 | $83.79 | 654700 |
| 2023-04-06 | 83.22 | $81.86 | 561500 |
| 2023-04-05 | 83.45 | $82.90 | 662100 |
| 2023-04-04 | 83.61 | $81.89 | 783500 |
| 2023-04-03 | 83.89 | $83.06 | 548924 |
| 2023-03-31 | 84.10 | $82.96 | 527200 |
| 2023-03-30 | 84.35 | $81.77 | 484353 |
| 2023-03-29 | 84.75 | $83.49 | 460500 |
| 2023-03-28 | 85.02 | $83.96 | 280827 |
| 2023-03-27 | 85.27 | $85.48 | 489500 |
| 2023-03-24 | 85.41 | $83.00 | 456100 |
| 2023-03-23 | 85.82 | $82.70 | 754800 |
| 2023-03-22 | 86.31 | $82.96 | 1.0M |
| 2023-03-21 | 86.83 | $85.06 | 585600 |
| 2023-03-20 | 87.19 | $83.65 | 857214 |
| 2023-03-17 | 87.73 | $83.46 | 1.4M |
| 2023-03-16 | 88.35 | $85.15 | 584329 |
| 2023-03-15 | 88.86 | $85.31 | 622900 |
| 2023-03-14 | 89.40 | $85.76 | 676418 |
| 2023-03-13 | 89.95 | $85.89 | 623800 |
| 2023-03-10 | 90.51 | $87.56 | 611843 |
| 2023-03-09 | 90.95 | $89.83 | 1.1M |
| 2023-03-08 | 91.20 | $88.47 | 979700 |
| 2023-03-07 | 91.62 | $88.29 | 825800 |
| 2023-03-06 | 92.12 | $90.15 | 681010 |
| 2023-03-03 | 92.50 | $89.93 | 529400 |
| 2023-03-02 | 92.97 | $89.60 | 571600 |
| 2023-03-01 | 93.52 | $90.01 | 574629 |
| 2023-02-28 | 94.06 | $90.01 | 830806 |
| 2023-02-27 | 94.62 | $91.00 | 798119 |
| 2023-02-24 | 95.11 | $92.06 | 579948 |
| 2023-02-23 | 95.54 | $92.39 | 948071 |
| 2023-02-22 | 95.96 | $94.26 | 744727 |
| 2023-02-21 | 96.21 | $94.12 | 1.2M |
| 2023-02-17 | 96.51 | $92.50 | 1.9M |
| 2023-02-16 | 97.00 | $97.49 | 1.5M |
| 2023-02-15 | 97.01 | $96.38 | 751522 |
| 2023-02-14 | 97.11 | $94.06 | 693265 |
| 2023-02-13 | 97.49 | $95.73 | 617027 |
| 2023-02-10 | 97.74 | $92.93 | 873441 |
| 2023-02-09 | 98.32 | $93.60 | 1.5M |
| 2023-02-08 | 98.92 | $95.35 | 1.0M |
| 2023-02-07 | 99.43 | $97.89 | 1.2M |
| 2023-02-06 | 99.75 | $101.28 | 635300 |
| 2023-02-03 | 99.79 | $103.87 | 874934 |
| 2023-02-02 | 99.60 | $102.40 | 975038 |
| 2023-02-01 | 99.56 | $99.77 | 979838 |
| 2023-01-31 | 99.80 | $95.84 | 777268 |
| 2023-01-30 | 100.45 | $95.47 | 1.1M |
| 2023-01-27 | 101.16 | $96.32 | 930861 |
| 2023-01-26 | 101.83 | $98.94 | 481200 |
| 2023-01-25 | 102.26 | $97.46 | 592083 |
| 2023-01-24 | 102.86 | $96.75 | 1.1M |
| 2023-01-23 | 103.56 | $101.67 | 762345 |
| 2023-01-20 | 103.80 | $99.14 | 932750 |
| 2023-01-19 | 104.30 | $96.12 | 1.3M |
| 2023-01-18 | 105.12 | $94.93 | 1.9M |
| 2023-01-17 | 106.10 | $105.03 | 752800 |
| 2023-01-13 | 106.11 | $103.86 | 685400 |
| 2023-01-12 | 106.27 | $104.16 | 959716 |
| 2023-01-11 | 106.45 | $110.88 | 533200 |
| 2023-01-10 | 105.99 | $112.63 | 862300 |
| 2023-01-09 | 105.38 | $109.26 | 850700 |
| 2023-01-06 | 105.12 | $109.77 | 861945 |
| 2023-01-05 | 104.86 | $107.16 | 904552 |
| 2023-01-04 | 104.90 | $103.97 | 860900 |
| 2023-01-03 | 105.32 | $106.00 | 1.0M |
| 2022-12-30 | 105.62 | $102.82 | 339400 |
| 2022-12-29 | 106.33 | $103.00 | 455119 |
| 2022-12-28 | 107.11 | $102.79 | 454100 |
| 2022-12-27 | 108.01 | $102.18 | 395500 |
| 2022-12-23 | 109.07 | $103.46 | 267400 |
| 2022-12-22 | 110.09 | $102.99 | 496800 |
| 2022-12-21 | 111.25 | $104.04 | 436239 |
| 2022-12-20 | 112.40 | $101.89 | 570189 |
| 2022-12-19 | 113.85 | $103.31 | 681189 |
| 2022-12-16 | 115.25 | $104.85 | 1.0M |
| 2022-12-15 | 116.56 | $105.54 | 913342 |
| 2022-12-14 | 117.87 | $109.91 | 793613 |
| 2022-12-13 | 118.81 | $113.17 | 675700 |
| 2022-12-12 | 119.47 | $113.14 | 897800 |
| 2022-12-09 | 120.13 | $115.07 | 548039 |
| 2022-12-08 | 120.62 | $116.27 | 568449 |
| 2022-12-07 | 121.03 | $118.83 | 528600 |
| 2022-12-06 | 121.19 | $117.61 | 529500 |
| 2022-12-05 | 121.49 | $120.19 | 537049 |
| 2022-12-02 | 121.51 | $123.88 | 437285 |
| 2022-12-01 | 121.17 | $122.15 | 574431 |
| 2022-11-30 | 121.00 | $123.70 | 463000 |
| 2022-11-29 | 120.69 | $122.01 | 264138 |
| 2022-11-28 | 120.57 | $122.97 | 370546 |
| 2022-11-25 | 120.37 | $122.48 | 182900 |
| 2022-11-23 | 120.20 | $121.87 | 276026 |
| 2022-11-22 | 120.09 | $124.52 | 385900 |
| 2022-11-21 | 119.71 | $120.85 | 341409 |
| 2022-11-18 | 119.66 | $120.94 | 398300 |
| 2022-11-17 | 119.57 | $117.94 | 476943 |
| 2022-11-16 | 119.72 | $117.32 | 383302 |
| 2022-11-15 | 119.89 | $120.69 | 642694 |
| 2022-11-14 | 119.72 | $118.98 | 908300 |
| 2022-11-11 | 119.67 | $112.91 | 1.7M |
| 2022-11-10 | 120.20 | $119.71 | 1.1M |
| 2022-11-09 | 120.05 | $120.31 | 428324 |
| 2022-11-08 | 119.80 | $121.25 | 675403 |
| 2022-11-07 | 119.43 | $119.78 | 1.1M |
| 2022-11-04 | 119.16 | $112.62 | 1.5M |
| 2022-11-03 | 119.57 | $124.09 | 710562 |
| 2022-11-02 | 118.83 | $121.79 | 701902 |
| 2022-11-01 | 118.25 | $127.04 | 586961 |
| 2022-10-31 | 117.12 | $125.50 | 689986 |
| 2022-10-28 | 116.07 | $126.63 | 639512 |
| 2022-10-27 | 114.82 | $121.01 | 428847 |
| 2022-10-26 | 114.03 | $120.02 | 518714 |
| 2022-10-25 | 113.26 | $120.04 | 562786 |
| 2022-10-24 | 112.41 | $118.16 | 603579 |
| 2022-10-21 | 111.67 | $114.89 | 1.0M |
| 2022-10-20 | 111.18 | $107.27 | 583609 |
| 2022-10-19 | 111.41 | $109.50 | 606640 |
| 2022-10-18 | 111.41 | $115.61 | 322341 |
| 2022-10-17 | 110.79 | $112.48 | 566400 |
| 2022-10-14 | 110.44 | $111.19 | 278000 |
| 2022-10-13 | 110.19 | $113.46 | 582300 |
| 2022-10-12 | 109.68 | $111.75 | 418322 |
| 2022-10-11 | 109.32 | $113.46 | 499000 |
| 2022-10-10 | 108.74 | $113.06 | 405300 |
| 2022-10-07 | 108.18 | $111.25 | 577300 |
| 2022-10-06 | 107.76 | $111.66 | 390564 |
| 2022-10-05 | 107.27 | $111.55 | 849930 |
| 2022-10-04 | 106.76 | $115.28 | 1.2M |
| 2022-10-03 | 105.83 | $111.17 | 576800 |
| 2022-09-30 | 105.25 | $105.96 | 523800 |
| 2022-09-29 | 105.14 | $106.50 | 397627 |
| 2022-09-28 | 104.95 | $105.90 | 440701 |
| 2022-09-27 | 104.82 | $101.65 | 374829 |
| 2022-09-26 | 105.09 | $103.11 | 367213 |
| 2022-09-23 | 105.24 | $103.95 | 481631 |
| 2022-09-22 | 105.31 | $104.11 | 442600 |
| 2022-09-21 | 105.37 | $107.61 | 679000 |
| 2022-09-20 | 105.07 | $106.86 | 364600 |
| 2022-09-19 | 104.82 | $107.25 | 371318 |
| 2022-09-16 | 104.53 | $105.08 | 1.2M |
| 2022-09-15 | 104.44 | $106.05 | 668485 |
| 2022-09-14 | 104.26 | $106.64 | 924115 |
| 2022-09-13 | 104.03 | $103.60 | 598900 |
| 2022-09-12 | 104.12 | $107.22 | 713118 |
| 2022-09-09 | 103.90 | $106.10 | 577436 |
| 2022-09-08 | 103.83 | $105.77 | 630736 |
| 2022-09-07 | 103.83 | $103.60 | 597261 |
| 2022-09-06 | 104.09 | $102.62 | 572005 |
| 2022-09-02 | 104.51 | $101.03 | 671500 |
| 2022-09-01 | 105.16 | $100.85 | 767801 |
| 2022-08-31 | 105.86 | $102.64 | 525901 |
| 2022-08-30 | 106.45 | $104.42 | 540086 |
| 2022-08-29 | 106.93 | $102.22 | 302946 |
| 2022-08-26 | 107.67 | $104.34 | 572043 |
| 2022-08-25 | 108.25 | $107.44 | 821601 |
| 2022-08-24 | 108.58 | $102.46 | 462152 |
| 2022-08-23 | 109.43 | $102.52 | 280900 |
| 2022-08-22 | 110.33 | $103.93 | 466814 |
| 2022-08-19 | 111.14 | $104.67 | 613194 |
| 2022-08-18 | 111.91 | $105.14 | 840949 |
| 2022-08-17 | 112.72 | $106.74 | 900345 |
| 2022-08-16 | 113.46 | $105.72 | 1.5M |
| 2022-08-15 | 114.38 | $112.11 | 509300 |
| 2022-08-12 | 114.73 | $114.23 | 318115 |
| 2022-08-11 | 114.89 | $113.36 | 550019 |
| 2022-08-10 | 115.16 | $116.52 | 408400 |
| 2022-08-09 | 115.10 | $113.80 | 367440 |
| 2022-08-08 | 115.28 | $115.84 | 703368 |
| 2022-08-05 | 115.28 | $117.83 | 1.3M |
| 2022-08-04 | 115.06 | $108.24 | 1.5M |
| 2022-08-03 | 115.77 | $115.79 | 648291 |
| 2022-08-02 | 115.74 | $115.10 | 557300 |
| 2022-08-01 | 115.75 | $115.07 | 337742 |
| 2022-07-29 | 115.76 | $112.44 | 636417 |
| 2022-07-28 | 116.01 | $115.55 | 429949 |
| 2022-07-27 | 115.95 | $114.14 | 427935 |
| 2022-07-26 | 116.01 | $113.34 | 437325 |
| 2022-07-25 | 116.14 | $113.04 | 858637 |
| 2022-07-22 | 116.26 | $110.33 | 1.9M |
| 2022-07-21 | 116.62 | $123.75 | 527882 |
| 2022-07-20 | 115.59 | $123.81 | 462103 |
| 2022-07-19 | 114.46 | $122.77 | 647365 |
| 2022-07-18 | 113.31 | $121.11 | 666889 |
| 2022-07-15 | 112.21 | $117.56 | 790118 |
| 2022-07-14 | 111.39 | $117.44 | 1.3M |
| 2022-07-13 | 110.49 | $110.24 | 793380 |
| 2022-07-12 | 110.22 | $111.46 | 910010 |
| 2022-07-11 | 109.78 | $117.01 | 654725 |
| 2022-07-08 | 108.73 | $113.17 | 617000 |
| 2022-07-07 | 107.99 | $110.81 | 542044 |
| 2022-07-06 | 107.44 | $110.47 | 561623 |
| 2022-07-05 | 106.86 | $110.59 | 769800 |
| 2022-07-01 | 106.22 | $114.73 | 639591 |
| 2022-06-30 | 105.11 | $109.71 | 606400 |
| 2022-06-29 | 104.41 | $112.36 | 565500 |
| 2022-06-28 | 103.38 | $111.41 | 709683 |
| 2022-06-27 | 102.37 | $112.45 | 708900 |
| 2022-06-24 | 101.18 | $106.12 | 1.1M |
| 2022-06-23 | 100.52 | $104.58 | 457508 |
| 2022-06-22 | 99.92 | $102.06 | 461930 |
| 2022-06-21 | 99.50 | $101.82 | 501559 |
| 2022-06-17 | 99.04 | $99.34 | 1.5M |
| 2022-06-16 | 98.75 | $98.33 | 926100 |
| 2022-06-15 | 98.52 | $103.32 | 961735 |
| 2022-06-14 | 97.76 | $100.68 | 919400 |
| 2022-06-13 | 97.19 | $97.44 | 599531 |
| 2022-06-10 | 96.88 | $100.27 | 332859 |
| 2022-06-09 | 96.22 | $100.68 | 353957 |
| 2022-06-08 | 95.46 | $100.80 | 549911 |
| 2022-06-07 | 94.65 | $102.40 | 503957 |
| 2022-06-06 | 93.61 | $99.39 | 381140 |
| 2022-06-03 | 92.83 | $99.00 | 519803 |
| 2022-06-02 | 92.05 | $98.87 | 545673 |
| 2022-06-01 | 91.30 | $96.23 | 488259 |
| 2022-05-31 | 90.79 | $96.90 | 764800 |
| 2022-05-27 | 90.19 | $95.63 | 329000 |
| 2022-05-26 | 89.73 | $93.75 | 566900 |
| 2022-05-25 | 89.48 | $91.75 | 824120 |
| 2022-05-24 | 89.45 | $88.13 | 696400 |
| 2022-05-23 | 89.83 | $88.09 | 383200 |
| 2022-05-20 | 90.29 | $88.49 | 406500 |
| 2022-05-19 | 90.79 | $87.06 | 440200 |
| 2022-05-18 | 91.52 | $88.25 | 604062 |
| 2022-05-17 | 92.25 | $92.29 | 527401 |
| 2022-05-16 | 92.67 | $89.49 | 719813 |
| 2022-05-13 | 93.42 | $85.07 | 907882 |
| 2022-05-12 | 94.68 | $85.40 | 1.0M |
| 2022-05-11 | 96.01 | $88.19 | 703107 |
| 2022-05-10 | 97.14 | $89.68 | 841864 |
| 2022-05-09 | 98.19 | $88.78 | 1.1M |
| 2022-05-06 | 99.40 | $92.09 | 1.2M |
| 2022-05-05 | 100.34 | $93.36 | 1.1M |
| 2022-05-04 | 101.20 | $100.28 | 721755 |
| 2022-05-03 | 101.40 | $95.40 | 1.3M |
| 2022-05-02 | 102.11 | $91.59 | 2.0M |
| 2022-04-29 | 103.25 | $97.75 | 784200 |
| 2022-04-28 | 103.83 | $100.75 | 519902 |
| 2022-04-27 | 104.15 | $99.66 | 645000 |
| 2022-04-26 | 104.60 | $100.98 | 605800 |
| 2022-04-25 | 104.96 | $103.49 | 849500 |
| 2022-04-22 | 105.06 | $104.68 | 978000 |
| 2022-04-21 | 105.05 | $108.82 | 573032 |
| 2022-04-20 | 104.62 | $109.78 | 586676 |
| 2022-04-19 | 104.08 | $107.58 | 469476 |
| 2022-04-18 | 103.74 | $104.53 | 540406 |
| 2022-04-14 | 103.70 | $104.00 | 441900 |
| 2022-04-13 | 103.72 | $105.17 | 466420 |
| 2022-04-12 | 103.62 | $103.78 | 474952 |
| 2022-04-11 | 103.64 | $101.51 | 638200 |
| 2022-04-08 | 103.85 | $103.30 | 559505 |
| 2022-04-07 | 103.84 | $103.56 | 532446 |
| 2022-04-06 | 103.75 | $100.83 | 560400 |
| 2022-04-05 | 103.93 | $100.91 | 632402 |
| 2022-04-04 | 104.10 | $104.17 | 614454 |
| 2022-04-01 | 103.94 | $105.28 | 498615 |
| 2022-03-31 | 103.67 | $104.33 | 670400 |
| 2022-03-30 | 103.51 | $105.75 | 303700 |
| 2022-03-29 | 103.23 | $106.44 | 634332 |
| 2022-03-28 | 102.87 | $105.51 | 812900 |
| 2022-03-25 | 102.61 | $102.25 | 435644 |
| 2022-03-24 | 102.68 | $103.47 | 578626 |
| 2022-03-23 | 102.65 | $104.51 | 438655 |
| 2022-03-22 | 102.50 | $105.54 | 433717 |
| 2022-03-21 | 102.23 | $105.07 | 507100 |
| 2022-03-18 | 102.00 | $106.13 | 583700 |
| 2022-03-17 | 101.61 | $107.40 | 379900 |
| 2022-03-16 | 101.05 | $102.41 | 807900 |
| 2022-03-15 | 100.96 | $101.44 | 896266 |
| 2022-03-14 | 100.96 | $95.61 | 1.1M |
| 2022-03-11 | 101.54 | $93.78 | 1.1M |
| 2022-03-10 | 102.35 | $91.96 | 1.8M |
| 2022-03-09 | 103.39 | $101.27 | 507115 |
| 2022-03-08 | 103.55 | $101.08 | 446400 |
| 2022-03-07 | 103.72 | $101.13 | 910300 |
| 2022-03-04 | 103.90 | $104.61 | 473561 |
| 2022-03-03 | 103.76 | $107.20 | 556782 |
| 2022-03-02 | 103.35 | $108.61 | 459300 |
| 2022-03-01 | 102.77 | $105.01 | 585000 |
| 2022-02-28 | 102.52 | $106.14 | 598512 |
| 2022-02-25 | 102.13 | $108.92 | 689200 |
| 2022-02-24 | 101.43 | $104.01 | 641600 |
| 2022-02-23 | 101.15 | $101.42 | 897622 |
| 2022-02-22 | 101.10 | $101.21 | 745500 |
| 2022-02-18 | 101.07 | $104.65 | 1.4M |
| 2022-02-17 | 100.65 | $93.29 | 1.2M |
| 2022-02-16 | 101.33 | $96.16 | 1.2M |
| 2022-02-15 | 101.76 | $102.01 | 502500 |
| 2022-02-14 | 101.65 | $100.17 | 502801 |
| 2022-02-11 | 101.76 | $102.09 | 345000 |
| 2022-02-10 | 101.70 | $103.75 | 589852 |
| 2022-02-09 | 101.50 | $105.29 | 278833 |
| 2022-02-08 | 101.16 | $102.26 | 385036 |
| 2022-02-07 | 101.14 | $99.81 | 659000 |
| 2022-02-04 | 101.43 | $103.81 | 376447 |
| 2022-02-03 | 101.40 | $106.05 | 856800 |
| 2022-02-02 | 101.23 | $103.26 | 523700 |
| 2022-02-01 | 101.40 | $101.63 | 569735 |
| 2022-01-31 | 101.81 | $101.34 | 466325 |
| 2022-01-28 | 102.36 | $99.51 | 599578 |
| 2022-01-27 | 103.18 | $99.16 | 869019 |
| 2022-01-26 | 104.15 | $96.13 | 573200 |
| 2022-01-25 | 105.52 | $96.42 | 482729 |
| 2022-01-24 | 107.00 | $99.92 | 750300 |
| 2022-01-21 | 108.25 | $93.42 | 1.1M |
| 2022-01-20 | 110.26 | $96.65 | 1.2M |
| 2022-01-19 | 112.06 | $99.63 | 738100 |
| 2022-01-18 | 113.68 | $107.24 | 377331 |
| 2022-01-14 | 114.61 | $108.34 | 609813 |
| 2022-01-13 | 115.46 | $106.34 | 477900 |
| 2022-01-12 | 116.53 | $106.87 | 587400 |
| 2022-01-11 | 117.58 | $107.50 | 777127 |
| 2022-01-10 | 118.56 | $107.06 | 1.3M |
| 2022-01-07 | 119.61 | $116.68 | 397900 |
| 2022-01-06 | 119.72 | $117.97 | 267400 |
| 2022-01-05 | 119.68 | $118.61 | 365400 |
| 2022-01-04 | 119.55 | $120.64 | 556427 |
| 2022-01-03 | 119.18 | $120.80 | 505047 |
| 2021-12-31 | 118.74 | $122.33 | 234100 |
| 2021-12-30 | 118.12 | $121.80 | 293815 |
| 2021-12-29 | 117.49 | $122.00 | 536502 |
| 2021-12-28 | 116.81 | $120.59 | 380802 |
| 2021-12-27 | 116.24 | $124.24 | 477813 |
| 2021-12-23 | 115.28 | $122.33 | 338731 |
| 2021-12-22 | 114.47 | $121.33 | 379700 |
| 2021-12-21 | 113.73 | $119.91 | 469700 |
| 2021-12-20 | 113.13 | $119.86 | 681009 |
| 2021-12-17 | 112.53 | $114.41 | 1.1M |
| 2021-12-16 | 112.45 | $113.73 | 315408 |
| 2021-12-15 | 112.45 | $114.39 | 360700 |
| 2021-12-14 | 112.37 | $110.30 | 380300 |
| 2021-12-13 | 112.68 | $108.44 | 353800 |
| 2021-12-10 | 113.18 | $111.23 | 501600 |
| 2021-12-09 | 113.40 | $110.76 | 215200 |
| 2021-12-08 | 113.64 | $113.31 | 293147 |
| 2021-12-07 | 113.59 | $112.30 | 232015 |
| 2021-12-06 | 113.60 | $111.23 | 345500 |
| 2021-12-03 | 113.64 | $110.37 | 377430 |
| 2021-12-02 | 113.78 | $112.49 | 348924 |
| 2021-12-01 | 113.68 | $111.46 | 315229 |
| 2021-11-30 | 113.64 | $114.01 | 431000 |
| 2021-11-29 | 113.31 | $115.56 | 331447 |
| 2021-11-26 | 112.74 | $116.49 | 402200 |
| 2021-11-24 | 112.01 | $114.63 | 393508 |
| 2021-11-23 | 111.36 | $116.66 | 421441 |
| 2021-11-22 | 110.43 | $120.35 | 501801 |
| 2021-11-19 | 109.03 | $118.59 | 493200 |
| 2021-11-18 | 107.70 | $116.19 | 451425 |
| 2021-11-17 | 106.51 | $115.03 | 745500 |
| 2021-11-16 | 105.33 | $111.40 | 420100 |
| 2021-11-15 | 104.42 | $111.37 | 477848 |
| 2021-11-12 | 103.45 | $110.16 | 348600 |
| 2021-11-11 | 102.52 | $108.49 | 413800 |
| 2021-11-10 | 101.71 | $105.00 | 437000 |
| 2021-11-09 | 101.29 | $104.91 | 635100 |
| 2021-11-08 | 100.96 | $102.89 | 853746 |
| 2021-11-05 | 100.90 | $97.74 | 2.5M |
| 2021-11-04 | 101.44 | $112.42 | 1.3M |
| 2021-11-03 | 100.62 | $106.45 | 401289 |
| 2021-11-02 | 100.42 | $102.49 | 297300 |
| 2021-11-01 | 100.67 | $102.52 | 391310 |
| 2021-10-29 | 100.99 | $98.70 | 364000 |
| 2021-10-28 | 101.76 | $99.33 | 306720 |
| 2021-10-27 | 102.54 | $96.28 | 309170 |
| 2021-10-26 | 103.68 | $97.00 | 316347 |
| 2021-10-25 | 104.83 | $96.89 | 421000 |
| 2021-10-22 | 106.06 | $96.50 | 305904 |
| 2021-10-21 | 107.42 | $98.28 | 468920 |
| 2021-10-20 | 108.70 | $94.48 | 846948 |
| 2021-10-19 | 110.43 | $96.04 | 484117 |
| 2021-10-18 | 112.09 | $96.13 | 839400 |
| 2021-10-15 | 113.81 | $94.54 | 1.6M |
| 2021-10-14 | 115.77 | $101.73 | 2.0M |
| 2021-10-13 | 117.08 | $115.82 | 507430 |
| 2021-10-12 | 117.05 | $122.78 | 219130 |
| 2021-10-11 | 116.30 | $119.73 | 222800 |
| 2021-10-08 | 115.81 | $119.83 | 226026 |
| 2021-10-07 | 115.29 | $120.23 | 347500 |
| 2021-10-06 | 114.69 | $118.20 | 258300 |
| 2021-10-05 | 114.27 | $117.97 | 306910 |
| 2021-10-04 | 113.85 | $117.83 | 369813 |
| 2021-10-01 | 113.43 | $114.94 | 400200 |
| 2021-09-30 | 113.29 | $114.75 | 619649 |
| 2021-09-29 | 113.17 | $112.16 | 341719 |
| 2021-09-28 | 113.29 | $111.41 | 390153 |
| 2021-09-27 | 113.49 | $113.90 | 287500 |
| 2021-09-24 | 113.43 | $115.25 | 387013 |
| 2021-09-23 | 113.20 | $115.48 | 255048 |
| 2021-09-22 | 112.92 | $114.49 | 187634 |
| 2021-09-21 | 112.70 | $112.90 | 344035 |
| 2021-09-20 | 112.62 | $109.75 | 373648 |
| 2021-09-17 | 112.83 | $112.11 | 869741 |
| 2021-09-16 | 112.79 | $111.98 | 482100 |
| 2021-09-15 | 112.73 | $113.19 | 366724 |
| 2021-09-14 | 112.53 | $112.35 | 255600 |
| 2021-09-13 | 112.39 | $113.64 | 223528 |
| 2021-09-10 | 112.10 | $113.73 | 290200 |
| 2021-09-09 | 111.75 | $113.37 | 235000 |
| 2021-09-08 | 111.41 | $114.13 | 253001 |
| 2021-09-07 | 110.94 | $113.04 | 351374 |
| 2021-09-03 | 110.54 | $116.73 | 237800 |
| 2021-09-02 | 109.74 | $115.64 | 284300 |
| 2021-09-01 | 109.01 | $113.25 | 325118 |
| 2021-08-31 | 108.44 | $113.52 | 321700 |
| 2021-08-30 | 107.79 | $110.94 | 141600 |
| 2021-08-27 | 107.35 | $109.35 | 329232 |
| 2021-08-26 | 107.01 | $108.13 | 147447 |
| 2021-08-25 | 106.76 | $108.83 | 235400 |
| 2021-08-24 | 106.38 | $107.09 | 415811 |
| 2021-08-23 | 106.14 | $110.32 | 224200 |
| 2021-08-20 | 105.53 | $107.96 | 361516 |
| 2021-08-19 | 105.09 | $105.44 | 322108 |
| 2021-08-18 | 104.86 | $106.98 | 259300 |
| 2021-08-17 | 104.45 | $107.14 | 273841 |
| 2021-08-16 | 103.98 | $109.22 | 303000 |
| 2021-08-13 | 103.24 | $105.66 | 245438 |
| 2021-08-12 | 102.79 | $105.47 | 221234 |
| 2021-08-11 | 102.32 | $105.79 | 243042 |
| 2021-08-10 | 101.76 | $105.00 | 304500 |
| 2021-08-09 | 101.25 | $104.39 | 462043 |
| 2021-08-06 | 100.78 | $106.60 | 562900 |
| 2021-08-05 | 100.05 | $106.47 | 561072 |
| 2021-08-04 | 99.28 | $101.17 | 235800 |
| 2021-08-03 | 99.00 | $103.31 | 311615 |
| 2021-08-02 | 98.50 | $101.11 | 232126 |
| 2021-07-30 | 98.18 | $100.56 | 152400 |
| 2021-07-29 | 97.90 | $99.98 | 193587 |
| 2021-07-28 | 97.66 | $98.47 | 260400 |
| 2021-07-27 | 97.55 | $99.10 | 219906 |
| 2021-07-26 | 97.36 | $98.47 | 291323 |
| 2021-07-23 | 97.21 | $98.44 | 200523 |
| 2021-07-22 | 97.04 | $97.11 | 183809 |
| 2021-07-21 | 96.98 | $99.22 | 267747 |
| 2021-07-20 | 96.70 | $98.12 | 423500 |
| 2021-07-19 | 96.51 | $94.51 | 239922 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
34.11
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.38
Average
66.41
Maximum
123.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.11 | $34.83 | 220667 |
| 2026-07-16 | 33.80 | $34.22 | 924750 |
| 2026-07-15 | 33.57 | $32.35 | 600000 |
| 2026-07-14 | 33.69 | $32.50 | 912310 |
| 2026-07-13 | 33.79 | $33.98 | 1.2M |
| 2026-07-10 | 33.58 | $32.37 | 728600 |
| 2026-07-09 | 33.67 | $31.54 | 781437 |
| 2026-07-08 | 33.94 | $32.08 | 1.5M |
| 2026-07-07 | 34.13 | $33.25 | 1.0M |
| 2026-07-06 | 34.10 | $35.77 | 1.2M |
| 2026-07-02 | 33.51 | $34.75 | 862688 |
| 2026-07-01 | 33.04 | $33.24 | 622337 |
| 2026-06-30 | 32.80 | $32.37 | 828736 |
| 2026-06-29 | 32.69 | $32.38 | 682337 |
| 2026-06-26 | 32.56 | $32.76 | 2.0M |
| 2026-06-25 | 32.31 | $32.33 | 949683 |
| 2026-06-24 | 32.10 | $31.72 | 1.0M |
| 2026-06-23 | 31.98 | $31.24 | 627700 |
| 2026-06-22 | 31.93 | $30.34 | 866838 |
| 2026-06-18 | 32.05 | $30.98 | 1.2M |
| 2026-06-17 | 32.04 | $32.38 | 1.9M |
| 2026-06-16 | 31.72 | $31.88 | 899163 |
| 2026-06-15 | 31.44 | $30.88 | 1.3M |
| 2026-06-12 | 31.32 | $30.80 | 740521 |
| 2026-06-11 | 31.19 | $30.79 | 768945 |
| 2026-06-10 | 31.02 | $29.38 | 779665 |
| 2026-06-09 | 31.11 | $30.33 | 946200 |
| 2026-06-08 | 31.00 | $31.04 | 1.1M |
| 2026-06-05 | 30.71 | $31.69 | 1.6M |
| 2026-06-04 | 30.22 | $30.61 | 858438 |
| 2026-06-03 | 29.87 | $30.31 | 1.3M |
| 2026-06-02 | 29.51 | $30.25 | 1.1M |
| 2026-06-01 | 29.09 | $29.34 | 794000 |
| 2026-05-29 | 28.79 | $28.97 | 1.9M |
| 2026-05-28 | 28.50 | $27.93 | 763238 |
| 2026-05-27 | 28.37 | $27.20 | 686316 |
| 2026-05-26 | 28.36 | $27.22 | 728400 |
| 2026-05-22 | 28.33 | $27.66 | 1.1M |
| 2026-05-21 | 28.19 | $25.65 | 1.4M |
| 2026-05-20 | 28.44 | $26.86 | 1.4M |
| 2026-05-19 | 28.45 | $26.92 | 1.2M |
| 2026-05-18 | 28.44 | $28.86 | 809305 |
| 2026-05-15 | 28.00 | $28.61 | 1.1M |
| 2026-05-14 | 27.53 | $30.30 | 1.3M |
| 2026-05-13 | 26.60 | $30.87 | 1.3M |
| 2026-05-12 | 25.40 | $29.47 | 1.6M |
| 2026-05-11 | 24.28 | $30.27 | 3.5M |
| 2026-05-08 | 22.80 | $28.97 | 3.8M |
| 2026-05-07 | 21.35 | $22.45 | 1.8M |
| 2026-05-06 | 21.03 | $20.97 | 1.1M |
| 2026-05-05 | 20.98 | $21.28 | 879733 |
| 2026-05-04 | 20.84 | $20.72 | 758200 |
| 2026-05-01 | 20.80 | $21.12 | 758233 |
| 2026-04-30 | 20.67 | $20.47 | 1.4M |
| 2026-04-29 | 20.64 | $21.16 | 801823 |
| 2026-04-28 | 20.47 | $20.93 | 580596 |
| 2026-04-27 | 20.31 | $20.98 | 528100 |
| 2026-04-24 | 20.11 | $20.35 | 566300 |
| 2026-04-23 | 20.01 | $20.29 | 483800 |
| 2026-04-22 | 19.91 | $20.91 | 560349 |
| 2026-04-21 | 19.66 | $20.83 | 683200 |
| 2026-04-20 | 19.38 | $20.46 | 524539 |
| 2026-04-17 | 19.13 | $20.19 | 1.1M |
| 2026-04-16 | 18.90 | $20.45 | 780400 |
| 2026-04-15 | 18.58 | $19.37 | 531160 |
| 2026-04-14 | 18.44 | $18.78 | 483100 |
| 2026-04-13 | 18.39 | $18.58 | 577245 |
| 2026-04-10 | 18.39 | $17.87 | 539400 |
| 2026-04-09 | 18.53 | $18.49 | 738245 |
| 2026-04-08 | 18.57 | $18.98 | 661540 |
| 2026-04-07 | 18.52 | $18.63 | 951547 |
| 2026-04-06 | 18.53 | $18.56 | 622035 |
| 2026-04-02 | 18.56 | $18.20 | 951851 |
| 2026-04-01 | 18.67 | $18.56 | 1.0M |
| 2026-03-31 | 18.73 | $18.34 | 669200 |
| 2026-03-30 | 18.84 | $18.73 | 602710 |
| 2026-03-27 | 18.89 | $18.91 | 563802 |
| 2026-03-26 | 18.91 | $19.58 | 1.1M |
| 2026-03-25 | 18.80 | $18.89 | 870721 |
| 2026-03-24 | 18.81 | $18.49 | 849915 |
| 2026-03-23 | 18.91 | $18.39 | 819849 |
| 2026-03-20 | 19.05 | $18.01 | 1.3M |
| 2026-03-19 | 19.30 | $18.31 | 1.0M |
| 2026-03-18 | 19.52 | $17.93 | 1.2M |
| 2026-03-17 | 19.86 | $18.45 | 1.1M |
| 2026-03-16 | 20.14 | $18.68 | 1.2M |
| 2026-03-13 | 20.42 | $18.90 | 1.3M |
| 2026-03-12 | 20.69 | $19.38 | 908210 |
| 2026-03-11 | 20.90 | $20.39 | 888816 |
| 2026-03-10 | 20.93 | $20.46 | 887600 |
| 2026-03-09 | 20.94 | $20.63 | 1.2M |
| 2026-03-06 | 20.92 | $21.27 | 1.4M |
| 2026-03-05 | 20.75 | $22.56 | 1.0M |
| 2026-03-04 | 20.28 | $21.78 | 916113 |
| 2026-03-03 | 19.90 | $20.99 | 1.7M |
| 2026-03-02 | 19.62 | $20.40 | 1.4M |
| 2026-02-27 | 19.41 | $19.48 | 1.8M |
| 2026-02-26 | 19.37 | $19.14 | 1.2M |
| 2026-02-25 | 19.38 | $20.01 | 1.2M |
| 2026-02-24 | 19.22 | $20.40 | 2.2M |
| 2026-02-23 | 18.94 | $20.81 | 2.8M |
| 2026-02-20 | 18.53 | $19.32 | 3.5M |
| 2026-02-19 | 18.38 | $17.28 | 2.7M |
| 2026-02-18 | 18.62 | $17.08 | 2.0M |
| 2026-02-17 | 18.95 | $16.39 | 2.2M |
| 2026-02-13 | 19.48 | $16.25 | 2.5M |
| 2026-02-12 | 20.12 | $16.26 | 2.8M |
| 2026-02-11 | 20.86 | $19.54 | 1.1M |
| 2026-02-10 | 21.01 | $20.36 | 800422 |
| 2026-02-09 | 21.02 | $19.93 | 858054 |
| 2026-02-06 | 21.10 | $20.30 | 817434 |
| 2026-02-05 | 21.12 | $20.85 | 1.0M |
| 2026-02-04 | 21.01 | $21.05 | 1.0M |
| 2026-02-03 | 20.84 | $20.54 | 1.4M |
| 2026-02-02 | 20.73 | $21.73 | 1.5M |
| 2026-01-30 | 20.36 | $21.30 | 1.4M |
| 2026-01-29 | 20.00 | $20.19 | 877305 |
| 2026-01-28 | 19.81 | $20.49 | 1.1M |
| 2026-01-27 | 19.52 | $20.88 | 1.0M |
| 2026-01-26 | 19.10 | $20.41 | 1.0M |
| 2026-01-23 | 18.70 | $20.49 | 924274 |
| 2026-01-22 | 18.22 | $19.61 | 991696 |
| 2026-01-21 | 17.84 | $19.30 | 1.3M |
| 2026-01-20 | 17.46 | $18.72 | 1.5M |
| 2026-01-16 | 17.14 | $19.02 | 1.9M |
| 2026-01-15 | 16.70 | $19.46 | 4.1M |
| 2026-01-14 | 16.10 | $19.55 | 5.3M |
| 2026-01-13 | 15.38 | $15.32 | 695741 |
| 2026-01-12 | 15.44 | $15.75 | 840900 |
| 2026-01-09 | 15.42 | $15.31 | 806300 |
| 2026-01-08 | 15.50 | $15.65 | 773034 |
| 2026-01-07 | 15.51 | $16.08 | 724960 |
| 2026-01-06 | 15.44 | $15.70 | 1.1M |
| 2026-01-05 | 15.44 | $15.10 | 958945 |
| 2026-01-02 | 15.58 | $15.12 | 803300 |
| 2025-12-31 | 15.73 | $15.76 | 631300 |
| 2025-12-30 | 15.77 | $16.03 | 674300 |
| 2025-12-29 | 15.77 | $15.90 | 758233 |
| 2025-12-26 | 15.80 | $16.10 | 552220 |
| 2025-12-24 | 15.79 | $16.01 | 298500 |
| 2025-12-23 | 15.80 | $15.99 | 1.1M |
| 2025-12-22 | 15.82 | $15.89 | 861084 |
| 2025-12-19 | 15.87 | $16.04 | 1.3M |
| 2025-12-18 | 15.90 | $16.42 | 866303 |
| 2025-12-17 | 15.85 | $16.25 | 981200 |
| 2025-12-16 | 15.84 | $15.82 | 970025 |
| 2025-12-15 | 15.92 | $15.99 | 1.9M |
| 2025-12-12 | 15.98 | $16.37 | 1.1M |
| 2025-12-11 | 15.98 | $16.27 | 970025 |
| 2025-12-10 | 15.99 | $15.97 | 824500 |
| 2025-12-09 | 16.08 | $15.95 | 1.1M |
| 2025-12-08 | 16.20 | $16.42 | 1.2M |
| 2025-12-05 | 16.23 | $16.26 | 782539 |
| 2025-12-04 | 16.31 | $16.57 | 972800 |
| 2025-12-03 | 16.34 | $16.69 | 779300 |
| 2025-12-02 | 16.36 | $16.80 | 527610 |
| 2025-12-01 | 16.36 | $16.95 | 1.0M |
| 2025-11-28 | 16.33 | $16.65 | 516208 |
| 2025-11-26 | 16.37 | $17.22 | 680713 |
| 2025-11-25 | 16.29 | $17.49 | 952917 |
| 2025-11-24 | 16.16 | $17.06 | 1.4M |
| 2025-11-21 | 16.10 | $16.52 | 1.3M |
| 2025-11-20 | 16.15 | $15.34 | 908466 |
| 2025-11-19 | 16.47 | $15.78 | 835300 |
| 2025-11-18 | 16.74 | $15.93 | 954020 |
| 2025-11-17 | 17.04 | $15.90 | 1.5M |
| 2025-11-14 | 17.40 | $15.89 | 1.4M |
| 2025-11-13 | 17.83 | $16.07 | 1.4M |
| 2025-11-12 | 18.29 | $16.59 | 1.8M |
| 2025-11-11 | 18.72 | $16.85 | 1.5M |
| 2025-11-10 | 19.16 | $17.39 | 1.9M |
| 2025-11-07 | 19.56 | $17.87 | 3.2M |
| 2025-11-06 | 19.93 | $18.43 | 2.6M |
| 2025-11-05 | 20.24 | $20.63 | 766500 |
| 2025-11-04 | 20.13 | $19.70 | 528823 |
| 2025-11-03 | 20.20 | $19.58 | 514824 |
| 2025-10-31 | 20.31 | $19.69 | 757900 |
| 2025-10-30 | 20.41 | $19.41 | 758446 |
| 2025-10-29 | 20.58 | $20.63 | 750300 |
| 2025-10-28 | 20.52 | $20.73 | 732110 |
| 2025-10-27 | 20.43 | $21.01 | 841900 |
| 2025-10-24 | 20.26 | $21.17 | 664536 |
| 2025-10-23 | 20.03 | $19.96 | 542815 |
| 2025-10-22 | 20.01 | $20.49 | 558022 |
| 2025-10-21 | 19.88 | $20.51 | 574602 |
| 2025-10-20 | 19.72 | $19.86 | 463807 |
| 2025-10-17 | 19.67 | $19.67 | 420448 |
| 2025-10-16 | 19.65 | $19.93 | 485720 |
| 2025-10-15 | 19.58 | $20.52 | 654625 |
| 2025-10-14 | 19.36 | $20.69 | 1.1M |
| 2025-10-13 | 19.08 | $19.17 | 743308 |
| 2025-10-10 | 19.07 | $18.16 | 655669 |
| 2025-10-09 | 19.28 | $18.92 | 595323 |
| 2025-10-08 | 19.35 | $19.27 | 497203 |
| 2025-10-07 | 19.37 | $19.40 | 650433 |
| 2025-10-06 | 19.36 | $19.79 | 937623 |
| 2025-10-03 | 19.27 | $20.53 | 864300 |
| 2025-10-02 | 19.00 | $19.55 | 732300 |
| 2025-10-01 | 18.90 | $19.97 | 848660 |
| 2025-09-30 | 18.70 | $19.36 | 872938 |
| 2025-09-29 | 18.59 | $18.51 | 572628 |
| 2025-09-26 | 18.65 | $18.87 | 658900 |
| 2025-09-25 | 18.65 | $17.91 | 1.1M |
| 2025-09-24 | 18.84 | $18.34 | 662800 |
| 2025-09-23 | 18.98 | $18.39 | 738200 |
| 2025-09-22 | 19.14 | $19.13 | 783047 |
| 2025-09-19 | 19.16 | $18.72 | 1.7M |
| 2025-09-18 | 19.28 | $19.26 | 728100 |
| 2025-09-17 | 19.30 | $19.01 | 1.4M |
| 2025-09-16 | 19.38 | $18.49 | 1.5M |
| 2025-09-15 | 19.58 | $18.23 | 1.8M |
| 2025-09-12 | 19.87 | $18.25 | 1.3M |
| 2025-09-11 | 20.20 | $18.96 | 2.4M |
| 2025-09-10 | 20.43 | $19.59 | 1.6M |
| 2025-09-09 | 20.56 | $20.83 | 522300 |
| 2025-09-08 | 20.46 | $21.04 | 702268 |
| 2025-09-05 | 20.28 | $20.85 | 873700 |
| 2025-09-04 | 20.12 | $20.23 | 402300 |
| 2025-09-03 | 20.06 | $19.84 | 760000 |
| 2025-09-02 | 20.08 | $20.50 | 617700 |
| 2025-08-29 | 19.95 | $20.78 | 1.1M |
| 2025-08-28 | 19.74 | $20.05 | 458500 |
| 2025-08-27 | 19.65 | $20.11 | 638400 |
| 2025-08-26 | 19.54 | $20.35 | 923500 |
| 2025-08-25 | 19.35 | $20.69 | 846300 |
| 2025-08-22 | 19.06 | $20.75 | 947452 |
| 2025-08-21 | 18.72 | $19.65 | 950800 |
| 2025-08-20 | 18.55 | $20.30 | 1.7M |
| 2025-08-19 | 18.22 | $20.07 | 1.0M |
| 2025-08-18 | 17.89 | $19.43 | 1.5M |
| 2025-08-15 | 17.64 | $18.92 | 1.1M |
| 2025-08-14 | 17.46 | $18.67 | 1.4M |
| 2025-08-13 | 17.32 | $18.64 | 1.4M |
| 2025-08-12 | 17.16 | $17.64 | 1.6M |
| 2025-08-11 | 17.20 | $16.49 | 1.5M |
| 2025-08-08 | 17.49 | $17.24 | 2.1M |
| 2025-08-07 | 17.68 | $16.92 | 1.4M |
| 2025-08-06 | 17.97 | $17.22 | 1.3M |
| 2025-08-05 | 18.25 | $17.49 | 889533 |
| 2025-08-04 | 18.53 | $17.43 | 643813 |
| 2025-08-01 | 18.87 | $17.85 | 945600 |
| 2025-07-31 | 19.18 | $18.34 | 786343 |
| 2025-07-30 | 19.43 | $18.61 | 631123 |
| 2025-07-29 | 19.68 | $19.34 | 591936 |
| 2025-07-28 | 19.82 | $19.67 | 542300 |
| 2025-07-25 | 19.91 | $19.80 | 559142 |
| 2025-07-24 | 19.99 | $19.60 | 669167 |
| 2025-07-23 | 20.13 | $20.52 | 726524 |
| 2025-07-22 | 20.11 | $19.92 | 950422 |
| 2025-07-21 | 20.20 | $18.57 | 901400 |
| 2025-07-18 | 20.60 | $19.82 | 1.3M |
| 2025-07-17 | 20.81 | $20.34 | 928400 |
| 2025-07-16 | 20.93 | $19.69 | 612500 |
| 2025-07-15 | 21.22 | $19.88 | 732039 |
| 2025-07-14 | 21.51 | $20.67 | 596200 |
| 2025-07-11 | 21.68 | $21.16 | 455508 |
| 2025-07-10 | 21.78 | $22.10 | 656100 |
| 2025-07-09 | 21.69 | $21.77 | 424964 |
| 2025-07-08 | 21.66 | $22.09 | 600219 |
| 2025-07-07 | 21.56 | $21.23 | 737900 |
| 2025-07-03 | 21.61 | $21.92 | 367630 |
| 2025-07-02 | 21.53 | $22.01 | 650312 |
| 2025-07-01 | 21.42 | $21.99 | 833600 |
| 2025-06-30 | 21.30 | $20.67 | 745243 |
| 2025-06-27 | 21.43 | $20.88 | 1.6M |
| 2025-06-26 | 21.54 | $21.04 | 512800 |
| 2025-06-25 | 21.63 | $21.05 | 643000 |
| 2025-06-24 | 21.74 | $21.70 | 439700 |
| 2025-06-23 | 21.72 | $21.18 | 472600 |
| 2025-06-20 | 21.81 | $21.91 | 944011 |
| 2025-06-18 | 21.76 | $22.35 | 612500 |
| 2025-06-17 | 21.61 | $21.99 | 456102 |
| 2025-06-16 | 21.51 | $21.91 | 473100 |
| 2025-06-13 | 21.40 | $21.58 | 413840 |
| 2025-06-12 | 21.35 | $21.62 | 355600 |
| 2025-06-11 | 21.28 | $22.05 | 561900 |
| 2025-06-10 | 21.11 | $22.02 | 764630 |
| 2025-06-09 | 20.91 | $21.37 | 759014 |
| 2025-06-06 | 20.83 | $21.10 | 633400 |
| 2025-06-05 | 20.79 | $20.08 | 646400 |
| 2025-06-04 | 20.95 | $20.05 | 594500 |
| 2025-06-03 | 21.15 | $20.44 | 984842 |
| 2025-06-02 | 21.30 | $20.30 | 751700 |
| 2025-05-30 | 21.50 | $21.11 | 869097 |
| 2025-05-29 | 21.56 | $21.09 | 301141 |
| 2025-05-28 | 21.64 | $21.15 | 454032 |
| 2025-05-27 | 21.71 | $21.48 | 556707 |
| 2025-05-23 | 21.73 | $20.77 | 592300 |
| 2025-05-22 | 21.89 | $21.67 | 416749 |
| 2025-05-21 | 21.89 | $22.11 | 466518 |
| 2025-05-20 | 21.79 | $22.94 | 688223 |
| 2025-05-19 | 21.51 | $22.42 | 626306 |
| 2025-05-16 | 21.28 | $22.69 | 507532 |
| 2025-05-15 | 20.96 | $22.38 | 703138 |
| 2025-05-14 | 20.65 | $21.77 | 636669 |
| 2025-05-13 | 20.42 | $21.67 | 757500 |
| 2025-05-12 | 20.17 | $22.63 | 1.2M |
| 2025-05-09 | 19.69 | $22.00 | 2.0M |
| 2025-05-08 | 19.26 | $20.33 | 1.7M |
| 2025-05-07 | 19.12 | $19.61 | 667607 |
| 2025-05-06 | 19.12 | $19.58 | 803600 |
| 2025-05-05 | 19.12 | $19.88 | 1.6M |
| 2025-05-02 | 19.07 | $21.24 | 810933 |
| 2025-05-01 | 18.73 | $20.42 | 1.0M |
| 2025-04-30 | 18.52 | $20.43 | 815315 |
| 2025-04-29 | 18.27 | $20.17 | 1.2M |
| 2025-04-28 | 18.05 | $19.35 | 788004 |
| 2025-04-25 | 17.98 | $19.19 | 853100 |
| 2025-04-24 | 17.94 | $18.59 | 847449 |
| 2025-04-23 | 18.03 | $18.17 | 1.3M |
| 2025-04-22 | 18.24 | $18.04 | 2.0M |
| 2025-04-21 | 18.52 | $17.79 | 807182 |
| 2025-04-17 | 18.91 | $18.49 | 731540 |
| 2025-04-16 | 19.23 | $18.22 | 753311 |
| 2025-04-15 | 19.67 | $18.96 | 936907 |
| 2025-04-14 | 20.03 | $19.74 | 800800 |
| 2025-04-11 | 20.29 | $19.11 | 775261 |
| 2025-04-10 | 20.74 | $19.24 | 716312 |
| 2025-04-09 | 21.24 | $20.71 | 1.0M |
| 2025-04-08 | 21.52 | $19.47 | 887200 |
| 2025-04-07 | 22.12 | $19.74 | 1.4M |
| 2025-04-04 | 22.76 | $20.38 | 1.1M |
| 2025-04-03 | 23.38 | $21.78 | 1.2M |
| 2025-04-02 | 23.81 | $23.35 | 557215 |
| 2025-04-01 | 23.98 | $23.80 | 565400 |
| 2025-03-31 | 24.08 | $24.46 | 737744 |
| 2025-03-28 | 24.07 | $23.57 | 645023 |
| 2025-03-27 | 24.24 | $23.93 | 835229 |
| 2025-03-26 | 24.37 | $23.50 | 807147 |
| 2025-03-25 | 24.61 | $23.96 | 814360 |
| 2025-03-24 | 24.80 | $24.49 | 649201 |
| 2025-03-21 | 24.91 | $24.08 | 1.6M |
| 2025-03-20 | 25.13 | $24.24 | 489100 |
| 2025-03-19 | 25.34 | $24.58 | 631500 |
| 2025-03-18 | 25.52 | $24.97 | 1.3M |
| 2025-03-17 | 25.65 | $24.59 | 747371 |
| 2025-03-14 | 25.88 | $26.74 | 841300 |
| 2025-03-13 | 25.69 | $25.56 | 763942 |
| 2025-03-12 | 25.73 | $25.14 | 1.5M |
| 2025-03-11 | 25.85 | $26.07 | 2.0M |
| 2025-03-10 | 25.80 | $26.34 | 1.6M |
| 2025-03-07 | 25.69 | $26.45 | 701600 |
| 2025-03-06 | 25.53 | $25.90 | 572900 |
| 2025-03-05 | 25.47 | $26.16 | 972036 |
| 2025-03-04 | 25.34 | $25.19 | 1.1M |
| 2025-03-03 | 25.39 | $24.57 | 999600 |
| 2025-02-28 | 25.59 | $25.32 | 1.1M |
| 2025-02-27 | 25.66 | $26.57 | 847186 |
| 2025-02-26 | 25.48 | $25.96 | 992923 |
| 2025-02-25 | 25.40 | $26.18 | 1.6M |
| 2025-02-24 | 25.26 | $26.87 | 1.6M |
| 2025-02-21 | 24.95 | $27.58 | 3.0M |
| 2025-02-20 | 24.45 | $25.84 | 2.1M |
| 2025-02-19 | 24.24 | $23.84 | 2.3M |
| 2025-02-18 | 24.42 | $23.07 | 1.7M |
| 2025-02-14 | 24.80 | $23.42 | 1.3M |
| 2025-02-13 | 25.17 | $23.37 | 1.6M |
| 2025-02-12 | 25.61 | $23.95 | 1.0M |
| 2025-02-11 | 26.00 | $24.49 | 1.1M |
| 2025-02-10 | 26.34 | $24.91 | 736000 |
| 2025-02-07 | 26.65 | $25.21 | 662815 |
| 2025-02-06 | 26.95 | $26.08 | 584400 |
| 2025-02-05 | 27.10 | $26.61 | 740100 |
| 2025-02-04 | 27.17 | $26.70 | 741019 |
| 2025-02-03 | 27.23 | $26.79 | 510100 |
| 2025-01-31 | 27.28 | $27.52 | 733432 |
| 2025-01-30 | 27.18 | $28.10 | 449100 |
| 2025-01-29 | 26.94 | $27.22 | 504911 |
| 2025-01-28 | 26.85 | $27.54 | 406434 |
| 2025-01-27 | 26.67 | $27.43 | 514639 |
| 2025-01-24 | 26.48 | $27.68 | 762600 |
| 2025-01-23 | 26.21 | $27.79 | 632274 |
| 2025-01-22 | 25.88 | $26.83 | 496300 |
| 2025-01-21 | 25.69 | $27.10 | 773100 |
| 2025-01-17 | 25.42 | $25.89 | 581316 |
| 2025-01-16 | 25.36 | $26.20 | 451368 |
| 2025-01-15 | 25.23 | $25.51 | 743600 |
| 2025-01-14 | 25.22 | $26.12 | 761009 |
| 2025-01-13 | 25.09 | $27.61 | 651850 |
| 2025-01-10 | 24.62 | $26.87 | 629146 |
| 2025-01-08 | 24.25 | $26.51 | 717737 |
| 2025-01-07 | 23.89 | $26.25 | 772200 |
| 2025-01-06 | 23.54 | $25.54 | 520722 |
| 2025-01-03 | 23.29 | $25.46 | 788300 |
| 2025-01-02 | 23.02 | $24.55 | 809000 |
| 2024-12-31 | 22.92 | $23.92 | 713200 |
| 2024-12-30 | 22.94 | $23.81 | 745300 |
| 2024-12-27 | 23.01 | $24.24 | 452327 |
| 2024-12-26 | 23.00 | $24.10 | 640224 |
| 2024-12-24 | 23.04 | $23.39 | 312110 |
| 2024-12-23 | 23.25 | $23.21 | 838724 |
| 2024-12-20 | 23.54 | $22.94 | 2.3M |
| 2024-12-19 | 23.95 | $22.95 | 993702 |
| 2024-12-18 | 24.44 | $23.52 | 1.1M |
| 2024-12-17 | 24.90 | $24.47 | 773751 |
| 2024-12-16 | 25.24 | $25.48 | 908600 |
| 2024-12-13 | 25.44 | $27.02 | 755334 |
| 2024-12-12 | 25.37 | $27.18 | 662132 |
| 2024-12-11 | 25.26 | $26.94 | 598600 |
| 2024-12-10 | 25.19 | $27.03 | 540700 |
| 2024-12-09 | 25.12 | $28.06 | 1.1M |
| 2024-12-06 | 24.83 | $26.28 | 1.0M |
| 2024-12-05 | 24.89 | $26.73 | 1.1M |
| 2024-12-04 | 24.88 | $28.02 | 1.2M |
| 2024-12-03 | 24.62 | $27.15 | 623621 |
| 2024-12-02 | 24.52 | $27.60 | 904959 |
| 2024-11-29 | 24.33 | $26.03 | 491900 |
| 2024-11-27 | 24.47 | $26.29 | 868812 |
| 2024-11-26 | 24.61 | $26.27 | 988417 |
| 2024-11-25 | 24.79 | $27.16 | 1.3M |
| 2024-11-22 | 24.85 | $25.84 | 603131 |
| 2024-11-21 | 25.22 | $25.70 | 716136 |
| 2024-11-20 | 25.71 | $24.80 | 787800 |
| 2024-11-19 | 26.50 | $25.05 | 1.2M |
| 2024-11-18 | 27.39 | $26.50 | 2.2M |
| 2024-11-15 | 28.15 | $23.70 | 1.4M |
| 2024-11-14 | 29.65 | $23.87 | 1.8M |
| 2024-11-13 | 31.38 | $24.60 | 2.1M |
| 2024-11-12 | 33.25 | $26.09 | 2.3M |
| 2024-11-11 | 35.13 | $27.80 | 3.1M |
| 2024-11-08 | 36.97 | $29.05 | 5.5M |
| 2024-11-07 | 38.85 | $40.92 | 722445 |
| 2024-11-06 | 38.53 | $41.20 | 715900 |
| 2024-11-05 | 38.12 | $39.65 | 601261 |
| 2024-11-04 | 37.97 | $38.40 | 791972 |
| 2024-11-01 | 38.08 | $36.90 | 735637 |
| 2024-10-31 | 38.53 | $37.94 | 696200 |
| 2024-10-30 | 38.84 | $39.42 | 532210 |
| 2024-10-29 | 38.89 | $40.52 | 427800 |
| 2024-10-28 | 38.73 | $40.00 | 438000 |
| 2024-10-25 | 38.67 | $39.67 | 579500 |
| 2024-10-24 | 38.68 | $39.41 | 663900 |
| 2024-10-23 | 38.75 | $39.65 | 589500 |
| 2024-10-22 | 38.80 | $39.65 | 671015 |
| 2024-10-21 | 38.87 | $39.59 | 765907 |
| 2024-10-18 | 38.97 | $41.01 | 1.0M |
| 2024-10-17 | 38.81 | $42.42 | 1.2M |
| 2024-10-16 | 38.33 | $40.62 | 1.9M |
| 2024-10-15 | 38.18 | $40.49 | 809539 |
| 2024-10-14 | 38.05 | $40.19 | 639700 |
| 2024-10-11 | 37.97 | $39.62 | 564021 |
| 2024-10-10 | 38.03 | $38.56 | 810773 |
| 2024-10-09 | 38.33 | $39.18 | 779420 |
| 2024-10-08 | 38.58 | $38.86 | 665700 |
| 2024-10-07 | 38.96 | $38.64 | 940244 |
| 2024-10-04 | 39.46 | $38.32 | 1.1M |
| 2024-10-03 | 40.14 | $38.40 | 909834 |
| 2024-10-02 | 40.93 | $39.76 | 945209 |
| 2024-10-01 | 41.58 | $41.26 | 1.7M |
| 2024-09-30 | 42.03 | $42.39 | 745022 |
| 2024-09-27 | 42.34 | $42.57 | 740500 |
| 2024-09-26 | 42.68 | $42.63 | 527747 |
| 2024-09-25 | 43.09 | $41.07 | 1.0M |
| 2024-09-24 | 43.90 | $42.04 | 865810 |
| 2024-09-23 | 44.67 | $44.38 | 819424 |
| 2024-09-20 | 45.08 | $45.66 | 3.4M |
| 2024-09-19 | 45.30 | $45.93 | 613500 |
| 2024-09-18 | 45.52 | $46.79 | 961042 |
| 2024-09-17 | 45.61 | $46.08 | 563500 |
| 2024-09-16 | 45.89 | $46.07 | 707934 |
| 2024-09-13 | 46.23 | $47.14 | 1.2M |
| 2024-09-12 | 46.41 | $43.68 | 631945 |
| 2024-09-11 | 47.38 | $43.01 | 745400 |
| 2024-09-10 | 48.66 | $45.17 | 724407 |
| 2024-09-09 | 49.71 | $45.70 | 908130 |
| 2024-09-06 | 50.82 | $45.65 | 1.0M |
| 2024-09-05 | 52.14 | $52.21 | 369900 |
| 2024-09-04 | 52.30 | $53.23 | 501704 |
| 2024-09-03 | 52.28 | $52.75 | 576300 |
| 2024-08-30 | 52.36 | $53.03 | 579832 |
| 2024-08-29 | 52.41 | $52.96 | 369733 |
| 2024-08-28 | 52.49 | $53.04 | 327915 |
| 2024-08-27 | 52.57 | $52.43 | 366946 |
| 2024-08-26 | 52.81 | $52.93 | 418745 |
| 2024-08-23 | 52.99 | $53.37 | 615367 |
| 2024-08-22 | 53.12 | $50.64 | 438200 |
| 2024-08-21 | 53.85 | $51.06 | 657673 |
| 2024-08-20 | 54.62 | $50.70 | 578300 |
| 2024-08-19 | 55.60 | $51.08 | 605600 |
| 2024-08-16 | 56.66 | $52.03 | 732300 |
| 2024-08-15 | 57.69 | $51.86 | 547700 |
| 2024-08-14 | 58.93 | $52.44 | 727800 |
| 2024-08-13 | 60.24 | $52.91 | 834100 |
| 2024-08-12 | 61.66 | $54.15 | 1.1M |
| 2024-08-09 | 63.03 | $58.14 | 2.4M |
| 2024-08-08 | 63.76 | $62.21 | 779777 |
| 2024-08-07 | 63.75 | $60.03 | 626243 |
| 2024-08-06 | 64.16 | $61.64 | 594100 |
| 2024-08-05 | 64.29 | $61.23 | 812138 |
| 2024-08-02 | 64.50 | $63.81 | 864220 |
| 2024-08-01 | 64.18 | $66.88 | 741300 |
| 2024-07-31 | 63.14 | $67.62 | 1.3M |
| 2024-07-30 | 61.75 | $68.05 | 1.2M |
| 2024-07-29 | 60.03 | $64.37 | 650880 |
| 2024-07-26 | 58.79 | $63.26 | 732901 |
| 2024-07-25 | 57.57 | $63.31 | 930300 |
| 2024-07-24 | 56.13 | $61.70 | 1.2M |
| 2024-07-23 | 54.80 | $59.79 | 667000 |
| 2024-07-22 | 53.64 | $57.21 | 395940 |
| 2024-07-19 | 52.85 | $57.03 | 466058 |
| 2024-07-18 | 51.96 | $55.78 | 531300 |
| 2024-07-17 | 51.19 | $57.02 | 591984 |
| 2024-07-16 | 50.05 | $56.29 | 987300 |
| 2024-07-15 | 48.88 | $51.77 | 694336 |
| 2024-07-12 | 48.48 | $49.82 | 570039 |
| 2024-07-11 | 48.45 | $49.32 | 777842 |
| 2024-07-10 | 48.53 | $47.02 | 504200 |
| 2024-07-09 | 49.12 | $47.86 | 456700 |
| 2024-07-08 | 49.64 | $49.10 | 615237 |
| 2024-07-05 | 50.00 | $48.46 | 457300 |
| 2024-07-03 | 50.55 | $49.34 | 275100 |
| 2024-07-02 | 51.03 | $49.77 | 599213 |
| 2024-07-01 | 51.50 | $49.32 | 754511 |
| 2024-06-28 | 52.15 | $51.23 | 1.1M |
| 2024-06-27 | 52.50 | $51.79 | 667717 |
| 2024-06-26 | 52.81 | $53.54 | 1.1M |
| 2024-06-25 | 52.81 | $53.24 | 680000 |
| 2024-06-24 | 52.87 | $53.41 | 756328 |
| 2024-06-21 | 52.92 | $52.99 | 5.1M |
| 2024-06-20 | 53.07 | $53.13 | 791215 |
| 2024-06-18 | 53.23 | $52.53 | 861300 |
| 2024-06-17 | 53.54 | $53.89 | 676932 |
| 2024-06-14 | 53.63 | $55.31 | 775838 |
| 2024-06-13 | 53.44 | $53.83 | 622600 |
| 2024-06-12 | 53.54 | $53.55 | 760500 |
| 2024-06-11 | 53.73 | $53.72 | 442014 |
| 2024-06-10 | 53.92 | $52.59 | 573500 |
| 2024-06-07 | 54.39 | $54.21 | 429000 |
| 2024-06-06 | 54.60 | $53.96 | 632500 |
| 2024-06-05 | 54.91 | $53.50 | 504643 |
| 2024-06-04 | 55.37 | $54.39 | 411629 |
| 2024-06-03 | 55.72 | $55.46 | 763319 |
| 2024-05-31 | 55.91 | $55.94 | 722900 |
| 2024-05-30 | 56.04 | $54.31 | 527300 |
| 2024-05-29 | 56.54 | $54.02 | 751735 |
| 2024-05-28 | 57.19 | $55.27 | 500400 |
| 2024-05-24 | 57.68 | $56.24 | 387014 |
| 2024-05-23 | 58.05 | $56.68 | 493047 |
| 2024-05-22 | 58.39 | $57.04 | 1.0M |
| 2024-05-21 | 58.70 | $55.85 | 847904 |
| 2024-05-20 | 59.33 | $59.61 | 672949 |
| 2024-05-17 | 59.25 | $58.68 | 613862 |
| 2024-05-16 | 59.37 | $59.06 | 647437 |
| 2024-05-15 | 59.42 | $60.18 | 871146 |
| 2024-05-14 | 59.24 | $62.36 | 1.2M |
| 2024-05-13 | 58.57 | $59.01 | 1.6M |
| 2024-05-10 | 58.51 | $54.71 | 2.3M |
| 2024-05-09 | 59.34 | $60.85 | 893500 |
| 2024-05-08 | 59.01 | $60.29 | 823827 |
| 2024-05-07 | 58.74 | $60.21 | 925000 |
| 2024-05-06 | 58.45 | $59.92 | 538237 |
| 2024-05-03 | 58.18 | $59.53 | 433806 |
| 2024-05-02 | 57.95 | $60.21 | 821000 |
| 2024-05-01 | 57.54 | $59.90 | 984361 |
| 2024-04-30 | 57.13 | $59.98 | 1.1M |
| 2024-04-29 | 56.65 | $59.48 | 596300 |
| 2024-04-26 | 56.20 | $57.12 | 339387 |
| 2024-04-25 | 56.19 | $56.25 | 603000 |
| 2024-04-24 | 56.36 | $57.19 | 359100 |
| 2024-04-23 | 56.38 | $57.17 | 502322 |
| 2024-04-22 | 56.42 | $56.51 | 451712 |
| 2024-04-19 | 56.61 | $56.95 | 430801 |
| 2024-04-18 | 56.75 | $56.30 | 526000 |
| 2024-04-17 | 57.06 | $56.39 | 664600 |
| 2024-04-16 | 57.41 | $56.83 | 618700 |
| 2024-04-15 | 57.73 | $57.09 | 680608 |
| 2024-04-12 | 58.06 | $56.63 | 768300 |
| 2024-04-11 | 58.55 | $57.16 | 890000 |
| 2024-04-10 | 59.01 | $58.95 | 647000 |
| 2024-04-09 | 59.18 | $60.44 | 506700 |
| 2024-04-08 | 59.08 | $58.71 | 460512 |
| 2024-04-05 | 59.32 | $57.98 | 559500 |
| 2024-04-04 | 59.77 | $58.30 | 665200 |
| 2024-04-03 | 60.24 | $58.31 | 869100 |
| 2024-04-02 | 60.78 | $58.20 | 1.2M |
| 2024-04-01 | 61.43 | $62.11 | 444514 |
| 2024-03-28 | 61.38 | $62.51 | 917700 |
| 2024-03-27 | 61.23 | $61.48 | 774200 |
| 2024-03-26 | 61.28 | $61.78 | 581419 |
| 2024-03-25 | 61.29 | $62.31 | 886800 |
| 2024-03-22 | 61.19 | $63.93 | 844447 |
| 2024-03-21 | 60.74 | $66.65 | 769705 |
| 2024-03-20 | 59.65 | $66.09 | 772001 |
| 2024-03-19 | 58.51 | $65.39 | 1.3M |
| 2024-03-18 | 57.35 | $62.87 | 950859 |
| 2024-03-15 | 56.56 | $58.72 | 5.0M |
| 2024-03-14 | 56.54 | $57.33 | 963010 |
| 2024-03-13 | 56.82 | $59.42 | 667642 |
| 2024-03-12 | 56.74 | $59.10 | 520702 |
| 2024-03-11 | 56.73 | $59.39 | 698935 |
| 2024-03-08 | 56.69 | $60.89 | 985500 |
| 2024-03-07 | 56.36 | $60.35 | 855732 |
| 2024-03-06 | 56.11 | $58.29 | 629202 |
| 2024-03-05 | 56.29 | $56.80 | 675626 |
| 2024-03-04 | 56.84 | $57.93 | 660635 |
| 2024-03-01 | 57.28 | $56.81 | 646200 |
| 2024-02-29 | 58.06 | $56.27 | 997500 |
| 2024-02-28 | 59.11 | $55.87 | 940502 |
| 2024-02-27 | 60.44 | $54.89 | 940390 |
| 2024-02-26 | 62.23 | $55.83 | 1.1M |
| 2024-02-23 | 64.14 | $54.85 | 976100 |
| 2024-02-22 | 66.58 | $57.16 | 1.3M |
| 2024-02-21 | 68.94 | $59.16 | 1.7M |
| 2024-02-20 | 71.28 | $58.11 | 2.0M |
| 2024-02-16 | 74.23 | $61.69 | 3.3M |
| 2024-02-15 | 76.89 | $77.63 | 1.0M |
| 2024-02-14 | 76.62 | $77.95 | 424600 |
| 2024-02-13 | 76.23 | $76.42 | 464400 |
| 2024-02-12 | 76.10 | $79.13 | 448900 |
| 2024-02-09 | 75.38 | $75.73 | 401203 |
| 2024-02-08 | 75.25 | $74.96 | 495000 |
| 2024-02-07 | 75.25 | $74.16 | 377400 |
| 2024-02-06 | 75.43 | $74.78 | 407422 |
| 2024-02-05 | 75.50 | $73.73 | 282759 |
| 2024-02-02 | 75.80 | $76.59 | 429700 |
| 2024-02-01 | 75.53 | $75.99 | 470300 |
| 2024-01-31 | 75.35 | $74.01 | 372300 |
| 2024-01-30 | 75.56 | $75.07 | 333645 |
| 2024-01-29 | 75.56 | $76.11 | 462833 |
| 2024-01-26 | 75.35 | $73.86 | 352956 |
| 2024-01-25 | 75.57 | $75.15 | 372900 |
| 2024-01-24 | 75.54 | $75.17 | 606400 |
| 2024-01-23 | 75.51 | $73.07 | 395600 |
| 2024-01-22 | 75.90 | $75.53 | 468900 |
| 2024-01-19 | 75.83 | $74.19 | 527300 |
| 2024-01-18 | 76.03 | $73.25 | 560734 |
| 2024-01-17 | 76.44 | $73.34 | 425132 |
| 2024-01-16 | 76.90 | $74.77 | 401044 |
| 2024-01-12 | 77.11 | $77.06 | 501241 |
| 2024-01-11 | 76.86 | $76.44 | 523800 |
| 2024-01-10 | 76.69 | $78.41 | 1.1M |
| 2024-01-09 | 76.07 | $78.50 | 941300 |
| 2024-01-08 | 75.31 | $75.17 | 622942 |
| 2024-01-05 | 75.12 | $74.14 | 613800 |
| 2024-01-04 | 75.11 | $74.45 | 425937 |
| 2024-01-03 | 75.02 | $75.82 | 415143 |
| 2024-01-02 | 74.62 | $77.44 | 458200 |
| 2023-12-29 | 73.80 | $74.88 | 290300 |
| 2023-12-28 | 73.37 | $75.12 | 238335 |
| 2023-12-27 | 72.82 | $75.20 | 469227 |
| 2023-12-26 | 72.15 | $75.71 | 389400 |
| 2023-12-22 | 71.27 | $74.79 | 507027 |
| 2023-12-21 | 70.42 | $73.12 | 484500 |
| 2023-12-20 | 69.80 | $70.68 | 650741 |
| 2023-12-19 | 69.58 | $71.26 | 593200 |
| 2023-12-18 | 69.20 | $69.54 | 466203 |
| 2023-12-15 | 69.13 | $70.11 | 2.2M |
| 2023-12-14 | 68.93 | $71.33 | 1.2M |
| 2023-12-13 | 68.43 | $69.67 | 1.2M |
| 2023-12-12 | 68.21 | $68.92 | 567900 |
| 2023-12-11 | 68.12 | $69.83 | 578800 |
| 2023-12-08 | 67.82 | $68.69 | 445371 |
| 2023-12-07 | 67.71 | $68.80 | 397947 |
| 2023-12-06 | 67.57 | $68.50 | 779000 |
| 2023-12-05 | 67.48 | $70.30 | 798127 |
| 2023-12-04 | 67.00 | $72.94 | 494000 |
| 2023-12-01 | 65.89 | $69.21 | 631700 |
| 2023-11-30 | 65.40 | $67.80 | 680300 |
| 2023-11-29 | 65.14 | $68.29 | 507813 |
| 2023-11-28 | 64.75 | $68.36 | 298300 |
| 2023-11-27 | 64.29 | $67.25 | 360040 |
| 2023-11-24 | 64.02 | $67.44 | 150430 |
| 2023-11-22 | 63.68 | $67.81 | 324500 |
| 2023-11-21 | 63.22 | $67.00 | 443514 |
| 2023-11-20 | 62.89 | $66.99 | 451700 |
| 2023-11-17 | 62.53 | $66.64 | 563332 |
| 2023-11-16 | 62.22 | $65.87 | 483700 |
| 2023-11-15 | 62.05 | $66.07 | 962164 |
| 2023-11-14 | 61.84 | $63.28 | 840519 |
| 2023-11-13 | 62.22 | $58.17 | 582770 |
| 2023-11-10 | 63.77 | $60.44 | 697019 |
| 2023-11-09 | 65.12 | $60.57 | 731736 |
| 2023-11-08 | 66.69 | $60.48 | 862600 |
| 2023-11-07 | 68.56 | $62.91 | 1.0M |
| 2023-11-06 | 70.25 | $65.35 | 1.2M |
| 2023-11-03 | 71.72 | $67.15 | 1.2M |
| 2023-11-02 | 73.06 | $72.75 | 1.0M |
| 2023-11-01 | 73.45 | $76.45 | 508600 |
| 2023-10-31 | 73.14 | $75.86 | 502729 |
| 2023-10-30 | 72.93 | $74.17 | 828400 |
| 2023-10-27 | 73.06 | $75.70 | 395810 |
| 2023-10-26 | 72.91 | $75.63 | 452300 |
| 2023-10-25 | 72.76 | $73.66 | 377200 |
| 2023-10-24 | 73.04 | $74.07 | 435600 |
| 2023-10-23 | 73.29 | $73.17 | 482000 |
| 2023-10-20 | 73.80 | $73.75 | 475200 |
| 2023-10-19 | 74.29 | $73.34 | 322700 |
| 2023-10-18 | 74.98 | $74.46 | 364939 |
| 2023-10-17 | 75.56 | $73.85 | 345835 |
| 2023-10-16 | 76.38 | $73.89 | 433400 |
| 2023-10-13 | 77.35 | $73.89 | 661700 |
| 2023-10-12 | 78.50 | $73.34 | 686300 |
| 2023-10-11 | 79.96 | $77.13 | 647900 |
| 2023-10-10 | 80.88 | $80.28 | 624000 |
| 2023-10-09 | 81.30 | $79.29 | 543200 |
| 2023-10-06 | 82.01 | $78.13 | 909300 |
| 2023-10-05 | 83.09 | $83.11 | 742400 |
| 2023-10-04 | 83.30 | $87.38 | 982320 |
| 2023-10-03 | 82.66 | $83.08 | 403600 |
| 2023-10-02 | 82.84 | $84.61 | 363134 |
| 2023-09-29 | 82.74 | $85.18 | 459717 |
| 2023-09-28 | 82.51 | $85.30 | 537718 |
| 2023-09-27 | 82.24 | $82.82 | 317200 |
| 2023-09-26 | 82.46 | $81.88 | 335700 |
| 2023-09-25 | 82.94 | $83.14 | 464500 |
| 2023-09-22 | 83.25 | $82.47 | 533548 |
| 2023-09-21 | 83.76 | $82.06 | 551334 |
| 2023-09-20 | 84.46 | $84.21 | 415632 |
| 2023-09-19 | 84.83 | $87.45 | 448300 |
| 2023-09-18 | 84.60 | $87.55 | 506300 |
| 2023-09-15 | 84.33 | $88.07 | 1.7M |
| 2023-09-14 | 83.93 | $85.43 | 485300 |
| 2023-09-13 | 84.03 | $84.07 | 320500 |
| 2023-09-12 | 84.46 | $84.98 | 362348 |
| 2023-09-11 | 84.79 | $85.70 | 298000 |
| 2023-09-08 | 85.05 | $86.66 | 371214 |
| 2023-09-07 | 85.16 | $85.76 | 311321 |
| 2023-09-06 | 85.51 | $86.59 | 376300 |
| 2023-09-05 | 85.76 | $86.96 | 390426 |
| 2023-09-01 | 86.00 | $87.61 | 443900 |
| 2023-08-31 | 86.17 | $88.38 | 510826 |
| 2023-08-30 | 86.23 | $89.79 | 502900 |
| 2023-08-29 | 86.02 | $87.54 | 416000 |
| 2023-08-28 | 86.29 | $87.19 | 284407 |
| 2023-08-25 | 86.71 | $87.53 | 293942 |
| 2023-08-24 | 87.15 | $88.38 | 352900 |
| 2023-08-23 | 87.51 | $88.67 | 325200 |
| 2023-08-22 | 87.90 | $87.56 | 516100 |
| 2023-08-21 | 88.62 | $89.30 | 300755 |
| 2023-08-18 | 89.12 | $89.16 | 538910 |
| 2023-08-17 | 89.77 | $87.80 | 414300 |
| 2023-08-16 | 90.84 | $87.39 | 433900 |
| 2023-08-15 | 92.20 | $90.49 | 572800 |
| 2023-08-14 | 93.15 | $90.00 | 731045 |
| 2023-08-11 | 94.39 | $89.81 | 514810 |
| 2023-08-10 | 95.89 | $90.56 | 819000 |
| 2023-08-09 | 97.50 | $91.93 | 637723 |
| 2023-08-08 | 99.10 | $89.69 | 940706 |
| 2023-08-07 | 101.45 | $90.30 | 1.2M |
| 2023-08-04 | 104.06 | $89.91 | 3.3M |
| 2023-08-03 | 107.18 | $101.68 | 1.6M |
| 2023-08-02 | 108.32 | $107.58 | 688421 |
| 2023-08-01 | 108.40 | $106.21 | 670137 |
| 2023-07-31 | 108.78 | $107.15 | 569700 |
| 2023-07-28 | 109.01 | $106.47 | 367500 |
| 2023-07-27 | 109.42 | $104.45 | 730900 |
| 2023-07-26 | 110.31 | $105.41 | 971900 |
| 2023-07-25 | 111.13 | $107.54 | 1.7M |
| 2023-07-24 | 111.62 | $111.12 | 350342 |
| 2023-07-21 | 111.42 | $111.06 | 335436 |
| 2023-07-20 | 111.19 | $111.69 | 321620 |
| 2023-07-19 | 110.77 | $110.72 | 433800 |
| 2023-07-18 | 110.47 | $109.86 | 409400 |
| 2023-07-17 | 110.29 | $109.81 | 673903 |
| 2023-07-14 | 110.07 | $108.61 | 638000 |
| 2023-07-13 | 110.05 | $106.50 | 956043 |
| 2023-07-12 | 110.46 | $108.57 | 649200 |
| 2023-07-11 | 110.49 | $110.02 | 656048 |
| 2023-07-10 | 110.19 | $111.09 | 450500 |
| 2023-07-07 | 109.59 | $109.03 | 287448 |
| 2023-07-06 | 109.32 | $108.74 | 374329 |
| 2023-07-05 | 109.04 | $108.41 | 360320 |
| 2023-07-03 | 108.76 | $107.64 | 312437 |
| 2023-06-30 | 108.59 | $109.12 | 463781 |
| 2023-06-29 | 108.05 | $108.84 | 372900 |
| 2023-06-28 | 107.46 | $107.58 | 483600 |
| 2023-06-27 | 107.03 | $105.42 | 367800 |
| 2023-06-26 | 106.96 | $104.60 | 329800 |
| 2023-06-23 | 107.03 | $103.90 | 870592 |
| 2023-06-22 | 107.23 | $103.50 | 524700 |
| 2023-06-21 | 107.53 | $103.04 | 502200 |
| 2023-06-20 | 107.94 | $104.71 | 621146 |
| 2023-06-16 | 108.04 | $108.10 | 2.1M |
| 2023-06-15 | 107.42 | $108.26 | 719400 |
| 2023-06-14 | 106.62 | $107.98 | 611663 |
| 2023-06-13 | 105.73 | $109.34 | 932100 |
| 2023-06-12 | 104.39 | $107.30 | 741129 |
| 2023-06-09 | 103.22 | $106.00 | 751201 |
| 2023-06-08 | 102.12 | $107.15 | 707700 |
| 2023-06-07 | 100.57 | $105.16 | 734015 |
| 2023-06-06 | 99.18 | $102.72 | 943953 |
| 2023-06-05 | 98.05 | $99.75 | 846209 |
| 2023-06-02 | 97.35 | $99.59 | 856300 |
| 2023-06-01 | 96.56 | $96.00 | 569836 |
| 2023-05-31 | 96.38 | $94.96 | 676700 |
| 2023-05-30 | 96.37 | $96.43 | 618617 |
| 2023-05-26 | 96.04 | $96.23 | 408017 |
| 2023-05-25 | 95.68 | $96.06 | 683000 |
| 2023-05-24 | 95.29 | $95.01 | 603900 |
| 2023-05-23 | 95.03 | $94.55 | 597200 |
| 2023-05-22 | 94.82 | $93.55 | 738215 |
| 2023-05-19 | 94.77 | $96.41 | 543000 |
| 2023-05-18 | 94.08 | $95.28 | 517400 |
| 2023-05-17 | 93.52 | $95.44 | 528900 |
| 2023-05-16 | 92.81 | $95.19 | 758620 |
| 2023-05-15 | 92.02 | $95.41 | 814803 |
| 2023-05-12 | 91.06 | $93.69 | 690500 |
| 2023-05-11 | 90.28 | $93.64 | 828951 |
| 2023-05-10 | 89.39 | $93.15 | 735265 |
| 2023-05-09 | 88.44 | $93.07 | 954107 |
| 2023-05-08 | 87.36 | $90.31 | 977753 |
| 2023-05-05 | 86.68 | $90.89 | 2.2M |
| 2023-05-04 | 85.77 | $85.10 | 1.4M |
| 2023-05-03 | 85.93 | $84.37 | 830721 |
| 2023-05-02 | 86.27 | $83.95 | 1.0M |
| 2023-05-01 | 86.75 | $88.72 | 627640 |
| 2023-04-28 | 86.31 | $86.35 | 670000 |
| 2023-04-27 | 86.29 | $86.34 | 396028 |
| 2023-04-26 | 86.28 | $86.04 | 539154 |
| 2023-04-25 | 86.32 | $87.03 | 664301 |
| 2023-04-24 | 86.16 | $88.12 | 663572 |
| 2023-04-21 | 85.75 | $88.77 | 634222 |
| 2023-04-20 | 85.13 | $87.93 | 524734 |
| 2023-04-19 | 84.59 | $87.41 | 567908 |
| 2023-04-18 | 84.08 | $85.12 | 539403 |
| 2023-04-17 | 83.98 | $86.62 | 525600 |
| 2023-04-14 | 83.55 | $86.70 | 595944 |
| 2023-04-13 | 83.05 | $87.46 | 978177 |
| 2023-04-12 | 82.31 | $86.41 | 587200 |
| 2023-04-11 | 81.69 | $84.33 | 494546 |
| 2023-04-10 | 81.42 | $83.79 | 654700 |
| 2023-04-06 | 81.23 | $81.86 | 561500 |
| 2023-04-05 | 81.44 | $82.90 | 662100 |
| 2023-04-04 | 81.48 | $81.89 | 783500 |
| 2023-04-03 | 81.76 | $83.06 | 548924 |
| 2023-03-31 | 81.85 | $82.96 | 527200 |
| 2023-03-30 | 82.00 | $81.77 | 484353 |
| 2023-03-29 | 82.45 | $83.49 | 460500 |
| 2023-03-28 | 82.62 | $83.96 | 280827 |
| 2023-03-27 | 82.75 | $85.48 | 489500 |
| 2023-03-24 | 82.59 | $83.00 | 456100 |
| 2023-03-23 | 82.95 | $82.70 | 754800 |
| 2023-03-22 | 83.46 | $82.96 | 1.0M |
| 2023-03-21 | 84.02 | $85.06 | 585600 |
| 2023-03-20 | 84.24 | $83.65 | 857214 |
| 2023-03-17 | 84.83 | $83.46 | 1.4M |
| 2023-03-16 | 85.56 | $85.15 | 584329 |
| 2023-03-15 | 86.09 | $85.31 | 622900 |
| 2023-03-14 | 86.68 | $85.76 | 676418 |
| 2023-03-13 | 87.30 | $85.89 | 623800 |
| 2023-03-10 | 88.00 | $87.56 | 611843 |
| 2023-03-09 | 88.50 | $89.83 | 1.1M |
| 2023-03-08 | 88.61 | $88.47 | 979700 |
| 2023-03-07 | 89.04 | $88.29 | 825800 |
| 2023-03-06 | 89.60 | $90.15 | 681010 |
| 2023-03-03 | 89.89 | $89.93 | 529400 |
| 2023-03-02 | 90.28 | $89.60 | 571600 |
| 2023-03-01 | 90.83 | $90.01 | 574629 |
| 2023-02-28 | 91.39 | $90.01 | 830806 |
| 2023-02-27 | 92.07 | $91.00 | 798119 |
| 2023-02-24 | 92.67 | $92.06 | 579948 |
| 2023-02-23 | 93.15 | $92.39 | 948071 |
| 2023-02-22 | 93.67 | $94.26 | 744727 |
| 2023-02-21 | 93.89 | $94.12 | 1.2M |
| 2023-02-17 | 94.19 | $92.50 | 1.9M |
| 2023-02-16 | 94.90 | $97.49 | 1.5M |
| 2023-02-15 | 94.69 | $96.38 | 751522 |
| 2023-02-14 | 94.70 | $94.06 | 693265 |
| 2023-02-13 | 95.21 | $95.73 | 617027 |
| 2023-02-10 | 95.48 | $92.93 | 873441 |
| 2023-02-09 | 96.39 | $93.60 | 1.5M |
| 2023-02-08 | 97.33 | $95.35 | 1.0M |
| 2023-02-07 | 98.07 | $97.89 | 1.2M |
| 2023-02-06 | 98.41 | $101.28 | 635300 |
| 2023-02-03 | 98.11 | $103.87 | 874934 |
| 2023-02-02 | 97.22 | $102.40 | 975038 |
| 2023-02-01 | 96.53 | $99.77 | 979838 |
| 2023-01-31 | 96.29 | $95.84 | 777268 |
| 2023-01-30 | 96.87 | $95.47 | 1.1M |
| 2023-01-27 | 97.65 | $96.32 | 930861 |
| 2023-01-26 | 98.40 | $98.94 | 481200 |
| 2023-01-25 | 98.74 | $97.46 | 592083 |
| 2023-01-24 | 99.46 | $96.75 | 1.1M |
| 2023-01-23 | 100.48 | $101.67 | 762345 |
| 2023-01-20 | 100.64 | $99.14 | 932750 |
| 2023-01-19 | 101.38 | $96.12 | 1.3M |
| 2023-01-18 | 102.90 | $94.93 | 1.9M |
| 2023-01-17 | 104.92 | $105.03 | 752800 |
| 2023-01-13 | 105.17 | $103.86 | 685400 |
| 2023-01-12 | 105.70 | $104.16 | 959716 |
| 2023-01-11 | 106.28 | $110.88 | 533200 |
| 2023-01-10 | 105.54 | $112.63 | 862300 |
| 2023-01-09 | 104.34 | $109.26 | 850700 |
| 2023-01-06 | 103.66 | $109.77 | 861945 |
| 2023-01-05 | 102.79 | $107.16 | 904552 |
| 2023-01-04 | 102.36 | $103.97 | 860900 |
| 2023-01-03 | 102.55 | $106.00 | 1.0M |
| 2022-12-30 | 102.38 | $102.82 | 339400 |
| 2022-12-29 | 102.87 | $103.00 | 455119 |
| 2022-12-28 | 103.44 | $102.79 | 454100 |
| 2022-12-27 | 104.17 | $102.18 | 395500 |
| 2022-12-23 | 105.18 | $103.46 | 267400 |
| 2022-12-22 | 106.10 | $102.99 | 496800 |
| 2022-12-21 | 107.31 | $104.04 | 436239 |
| 2022-12-20 | 108.51 | $101.89 | 570189 |
| 2022-12-19 | 110.38 | $103.31 | 681189 |
| 2022-12-16 | 112.27 | $104.85 | 1.0M |
| 2022-12-15 | 114.15 | $105.54 | 913342 |
| 2022-12-14 | 116.21 | $109.91 | 793613 |
| 2022-12-13 | 117.68 | $113.17 | 675700 |
| 2022-12-12 | 118.71 | $113.14 | 897800 |
| 2022-12-09 | 119.91 | $115.07 | 548039 |
| 2022-12-08 | 120.89 | $116.27 | 568449 |
| 2022-12-07 | 121.78 | $118.83 | 528600 |
| 2022-12-06 | 122.26 | $117.61 | 529500 |
| 2022-12-05 | 123.07 | $120.19 | 537049 |
| 2022-12-02 | 123.45 | $123.88 | 437285 |
| 2022-12-01 | 123.10 | $122.15 | 574431 |
| 2022-11-30 | 123.06 | $123.70 | 463000 |
| 2022-11-29 | 122.66 | $122.01 | 264138 |
| 2022-11-28 | 122.54 | $122.97 | 370546 |
| 2022-11-25 | 122.19 | $122.48 | 182900 |
| 2022-11-23 | 121.87 | $121.87 | 276026 |
| 2022-11-22 | 121.62 | $124.52 | 385900 |
| 2022-11-21 | 120.75 | $120.85 | 341409 |
| 2022-11-18 | 120.51 | $120.94 | 398300 |
| 2022-11-17 | 120.20 | $117.94 | 476943 |
| 2022-11-16 | 120.46 | $117.32 | 383302 |
| 2022-11-15 | 120.88 | $120.69 | 642694 |
| 2022-11-14 | 120.65 | $118.98 | 908300 |
| 2022-11-11 | 120.72 | $112.91 | 1.7M |
| 2022-11-10 | 122.07 | $119.71 | 1.1M |
| 2022-11-09 | 122.19 | $120.31 | 428324 |
| 2022-11-08 | 122.18 | $121.25 | 675403 |
| 2022-11-07 | 121.94 | $119.78 | 1.1M |
| 2022-11-04 | 121.96 | $112.62 | 1.5M |
| 2022-11-03 | 123.46 | $124.09 | 710562 |
| 2022-11-02 | 122.76 | $121.79 | 701902 |
| 2022-11-01 | 122.40 | $127.04 | 586961 |
| 2022-10-31 | 120.86 | $125.50 | 689986 |
| 2022-10-28 | 119.36 | $126.63 | 639512 |
| 2022-10-27 | 117.36 | $121.01 | 428847 |
| 2022-10-26 | 116.20 | $120.02 | 518714 |
| 2022-10-25 | 115.05 | $120.04 | 562786 |
| 2022-10-24 | 113.70 | $118.16 | 603579 |
| 2022-10-21 | 112.51 | $114.89 | 1.0M |
| 2022-10-20 | 111.81 | $107.27 | 583609 |
| 2022-10-19 | 112.59 | $109.50 | 606640 |
| 2022-10-18 | 113.02 | $115.61 | 322341 |
| 2022-10-17 | 112.22 | $112.48 | 566400 |
| 2022-10-14 | 111.93 | $111.19 | 278000 |
| 2022-10-13 | 111.86 | $113.46 | 582300 |
| 2022-10-12 | 111.29 | $111.75 | 418322 |
| 2022-10-11 | 110.97 | $113.46 | 499000 |
| 2022-10-10 | 110.24 | $113.06 | 405300 |
| 2022-10-07 | 109.46 | $111.25 | 577300 |
| 2022-10-06 | 108.93 | $111.66 | 390564 |
| 2022-10-05 | 108.22 | $111.55 | 849930 |
| 2022-10-04 | 107.42 | $115.28 | 1.2M |
| 2022-10-03 | 105.70 | $111.17 | 576800 |
| 2022-09-30 | 104.57 | $105.96 | 523800 |
| 2022-09-29 | 104.35 | $106.50 | 397627 |
| 2022-09-28 | 104.00 | $105.90 | 440701 |
| 2022-09-27 | 103.72 | $101.65 | 374829 |
| 2022-09-26 | 104.30 | $103.11 | 367213 |
| 2022-09-23 | 104.67 | $103.95 | 481631 |
| 2022-09-22 | 104.92 | $104.11 | 442600 |
| 2022-09-21 | 105.19 | $107.61 | 679000 |
| 2022-09-20 | 104.77 | $106.86 | 364600 |
| 2022-09-19 | 104.44 | $107.25 | 371318 |
| 2022-09-16 | 103.99 | $105.08 | 1.2M |
| 2022-09-15 | 103.93 | $106.05 | 668485 |
| 2022-09-14 | 103.67 | $106.64 | 924115 |
| 2022-09-13 | 103.25 | $103.60 | 598900 |
| 2022-09-12 | 103.41 | $107.22 | 713118 |
| 2022-09-09 | 102.85 | $106.10 | 577436 |
| 2022-09-08 | 102.46 | $105.77 | 630736 |
| 2022-09-07 | 102.08 | $103.60 | 597261 |
| 2022-09-06 | 102.11 | $102.62 | 572005 |
| 2022-09-02 | 102.38 | $101.03 | 671500 |
| 2022-09-01 | 103.05 | $100.85 | 767801 |
| 2022-08-31 | 103.87 | $102.64 | 525901 |
| 2022-08-30 | 104.47 | $104.42 | 540086 |
| 2022-08-29 | 104.81 | $102.22 | 302946 |
| 2022-08-26 | 105.68 | $104.34 | 572043 |
| 2022-08-25 | 106.26 | $107.44 | 821601 |
| 2022-08-24 | 106.29 | $102.46 | 462152 |
| 2022-08-23 | 107.40 | $102.52 | 280900 |
| 2022-08-22 | 108.68 | $103.93 | 466814 |
| 2022-08-19 | 109.87 | $104.67 | 613194 |
| 2022-08-18 | 111.11 | $105.14 | 840949 |
| 2022-08-17 | 112.46 | $106.74 | 900345 |
| 2022-08-16 | 113.69 | $105.72 | 1.5M |
| 2022-08-15 | 115.32 | $112.11 | 509300 |
| 2022-08-12 | 115.87 | $114.23 | 318115 |
| 2022-08-11 | 116.05 | $113.36 | 550019 |
| 2022-08-10 | 116.44 | $116.52 | 408400 |
| 2022-08-09 | 116.21 | $113.80 | 367440 |
| 2022-08-08 | 116.50 | $115.84 | 703368 |
| 2022-08-05 | 116.40 | $117.83 | 1.3M |
| 2022-08-04 | 115.85 | $108.24 | 1.5M |
| 2022-08-03 | 117.23 | $115.79 | 648291 |
| 2022-08-02 | 117.22 | $115.10 | 557300 |
| 2022-08-01 | 117.33 | $115.07 | 337742 |
| 2022-07-29 | 117.45 | $112.44 | 636417 |
| 2022-07-28 | 118.13 | $115.55 | 429949 |
| 2022-07-27 | 118.24 | $114.14 | 427935 |
| 2022-07-26 | 118.64 | $113.34 | 437325 |
| 2022-07-25 | 119.24 | $113.04 | 858637 |
| 2022-07-22 | 119.98 | $110.33 | 1.9M |
| 2022-07-21 | 121.38 | $123.75 | 527882 |
| 2022-07-20 | 120.13 | $123.81 | 462103 |
| 2022-07-19 | 118.64 | $122.77 | 647365 |
| 2022-07-18 | 117.10 | $121.11 | 666889 |
| 2022-07-15 | 115.63 | $117.56 | 790118 |
| 2022-07-14 | 114.63 | $117.44 | 1.3M |
| 2022-07-13 | 113.48 | $110.24 | 793380 |
| 2022-07-12 | 113.63 | $111.46 | 910010 |
| 2022-07-11 | 113.51 | $117.01 | 654725 |
| 2022-07-08 | 112.19 | $113.17 | 617000 |
| 2022-07-07 | 111.42 | $110.81 | 542044 |
| 2022-07-06 | 111.01 | $110.47 | 561623 |
| 2022-07-05 | 110.57 | $110.59 | 769800 |
| 2022-07-01 | 110.01 | $114.73 | 639591 |
| 2022-06-30 | 108.46 | $109.71 | 606400 |
| 2022-06-29 | 107.70 | $112.36 | 565500 |
| 2022-06-28 | 106.23 | $111.41 | 709683 |
| 2022-06-27 | 104.70 | $112.45 | 708900 |
| 2022-06-24 | 102.69 | $106.12 | 1.1M |
| 2022-06-23 | 101.67 | $104.58 | 457508 |
| 2022-06-22 | 100.80 | $102.06 | 461930 |
| 2022-06-21 | 100.31 | $101.82 | 501559 |
| 2022-06-17 | 99.78 | $99.34 | 1.5M |
| 2022-06-16 | 99.68 | $98.33 | 926100 |
| 2022-06-15 | 99.76 | $103.32 | 961735 |
| 2022-06-14 | 98.80 | $100.68 | 919400 |
| 2022-06-13 | 98.23 | $97.44 | 599531 |
| 2022-06-10 | 98.24 | $100.27 | 332859 |
| 2022-06-09 | 97.65 | $100.68 | 353957 |
| 2022-06-08 | 96.88 | $100.80 | 549911 |
| 2022-06-07 | 95.94 | $102.40 | 503957 |
| 2022-06-06 | 94.52 | $99.39 | 381140 |
| 2022-06-03 | 93.50 | $99.00 | 519803 |
| 2022-06-02 | 92.41 | $98.87 | 545673 |
| 2022-06-01 | 91.18 | $96.23 | 488259 |
| 2022-05-31 | 90.31 | $96.90 | 764800 |
| 2022-05-27 | 89.17 | $95.63 | 329000 |
| 2022-05-26 | 88.13 | $93.75 | 566900 |
| 2022-05-25 | 87.35 | $91.75 | 824120 |
| 2022-05-24 | 86.88 | $88.13 | 696400 |
| 2022-05-23 | 87.12 | $88.09 | 383200 |
| 2022-05-20 | 87.44 | $88.49 | 406500 |
| 2022-05-19 | 87.75 | $87.06 | 440200 |
| 2022-05-18 | 88.44 | $88.25 | 604062 |
| 2022-05-17 | 89.02 | $92.29 | 527401 |
| 2022-05-16 | 88.86 | $89.49 | 719813 |
| 2022-05-13 | 89.30 | $85.07 | 907882 |
| 2022-05-12 | 90.77 | $85.40 | 1.0M |
| 2022-05-11 | 92.42 | $88.19 | 703107 |
| 2022-05-10 | 93.79 | $89.68 | 841864 |
| 2022-05-09 | 95.07 | $88.78 | 1.1M |
| 2022-05-06 | 96.78 | $92.09 | 1.2M |
| 2022-05-05 | 98.07 | $93.36 | 1.1M |
| 2022-05-04 | 99.32 | $100.28 | 721755 |
| 2022-05-03 | 99.32 | $95.40 | 1.3M |
| 2022-05-02 | 100.36 | $91.59 | 2.0M |
| 2022-04-29 | 102.38 | $97.75 | 784200 |
| 2022-04-28 | 103.43 | $100.75 | 519902 |
| 2022-04-27 | 104.02 | $99.66 | 645000 |
| 2022-04-26 | 104.93 | $100.98 | 605800 |
| 2022-04-25 | 105.71 | $103.49 | 849500 |
| 2022-04-22 | 106.08 | $104.68 | 978000 |
| 2022-04-21 | 106.25 | $108.82 | 573032 |
| 2022-04-20 | 105.56 | $109.78 | 586676 |
| 2022-04-19 | 104.57 | $107.58 | 469476 |
| 2022-04-18 | 103.87 | $104.53 | 540406 |
| 2022-04-14 | 103.70 | $104.00 | 441900 |
| 2022-04-13 | 103.61 | $105.17 | 466420 |
| 2022-04-12 | 103.26 | $103.78 | 474952 |
| 2022-04-11 | 103.15 | $101.51 | 638200 |
| 2022-04-08 | 103.50 | $103.30 | 559505 |
| 2022-04-07 | 103.53 | $103.56 | 532446 |
| 2022-04-06 | 103.50 | $100.83 | 560400 |
| 2022-04-05 | 104.05 | $100.91 | 632402 |
| 2022-04-04 | 104.66 | $104.17 | 614454 |
| 2022-04-01 | 104.69 | $105.28 | 498615 |
| 2022-03-31 | 104.48 | $104.33 | 670400 |
| 2022-03-30 | 104.43 | $105.75 | 303700 |
| 2022-03-29 | 104.07 | $106.44 | 634332 |
| 2022-03-28 | 103.50 | $105.51 | 812900 |
| 2022-03-25 | 103.03 | $102.25 | 435644 |
| 2022-03-24 | 103.18 | $103.47 | 578626 |
| 2022-03-23 | 103.09 | $104.51 | 438655 |
| 2022-03-22 | 102.77 | $105.54 | 433717 |
| 2022-03-21 | 102.18 | $105.07 | 507100 |
| 2022-03-18 | 101.59 | $106.13 | 583700 |
| 2022-03-17 | 100.69 | $107.40 | 379900 |
| 2022-03-16 | 99.38 | $102.41 | 807900 |
| 2022-03-15 | 98.92 | $101.44 | 896266 |
| 2022-03-14 | 98.61 | $95.61 | 1.1M |
| 2022-03-11 | 99.48 | $93.78 | 1.1M |
| 2022-03-10 | 100.88 | $91.96 | 1.8M |
| 2022-03-09 | 102.91 | $101.27 | 507115 |
| 2022-03-08 | 103.30 | $101.08 | 446400 |
| 2022-03-07 | 103.79 | $101.13 | 910300 |
| 2022-03-04 | 104.35 | $104.61 | 473561 |
| 2022-03-03 | 104.27 | $107.20 | 556782 |
| 2022-03-02 | 103.63 | $108.61 | 459300 |
| 2022-03-01 | 102.59 | $105.01 | 585000 |
| 2022-02-28 | 102.14 | $106.14 | 598512 |
| 2022-02-25 | 101.39 | $108.92 | 689200 |
| 2022-02-24 | 99.94 | $104.01 | 641600 |
| 2022-02-23 | 99.30 | $101.42 | 897622 |
| 2022-02-22 | 99.12 | $101.21 | 745500 |
| 2022-02-18 | 98.97 | $104.65 | 1.4M |
| 2022-02-17 | 98.08 | $93.29 | 1.2M |
| 2022-02-16 | 99.46 | $96.16 | 1.2M |
| 2022-02-15 | 100.48 | $102.01 | 502500 |
| 2022-02-14 | 100.44 | $100.17 | 502801 |
| 2022-02-11 | 100.80 | $102.09 | 345000 |
| 2022-02-10 | 100.82 | $103.75 | 589852 |
| 2022-02-09 | 100.52 | $105.29 | 278833 |
| 2022-02-08 | 99.86 | $102.26 | 385036 |
| 2022-02-07 | 99.75 | $99.81 | 659000 |
| 2022-02-04 | 100.16 | $103.81 | 376447 |
| 2022-02-03 | 99.81 | $106.05 | 856800 |
| 2022-02-02 | 98.96 | $103.26 | 523700 |
| 2022-02-01 | 98.59 | $101.63 | 569735 |
| 2022-01-31 | 98.54 | $101.34 | 466325 |
| 2022-01-28 | 98.56 | $99.51 | 599578 |
| 2022-01-27 | 99.01 | $99.16 | 869019 |
| 2022-01-26 | 99.63 | $96.13 | 573200 |
| 2022-01-25 | 101.03 | $96.42 | 482729 |
| 2022-01-24 | 102.62 | $99.92 | 750300 |
| 2022-01-21 | 103.75 | $93.42 | 1.1M |
| 2022-01-20 | 106.47 | $96.65 | 1.2M |
| 2022-01-19 | 108.96 | $99.63 | 738100 |
| 2022-01-18 | 111.23 | $107.24 | 377331 |
| 2022-01-14 | 112.29 | $108.34 | 609813 |
| 2022-01-13 | 113.29 | $106.34 | 477900 |
| 2022-01-12 | 114.87 | $106.87 | 587400 |
| 2022-01-11 | 116.60 | $107.50 | 777127 |
| 2022-01-10 | 118.48 | $107.06 | 1.3M |
| 2022-01-07 | 120.74 | $116.68 | 397900 |
| 2022-01-06 | 121.32 | $117.97 | 267400 |
| 2022-01-05 | 121.72 | $118.61 | 365400 |
| 2022-01-04 | 122.02 | $120.64 | 556427 |
| 2022-01-03 | 121.92 | $120.80 | 505047 |
| 2021-12-31 | 121.76 | $122.33 | 234100 |
| 2021-12-30 | 121.23 | $121.80 | 293815 |
| 2021-12-29 | 120.70 | $122.00 | 536502 |
| 2021-12-28 | 120.02 | $120.59 | 380802 |
| 2021-12-27 | 119.52 | $124.24 | 477813 |
| 2021-12-23 | 118.14 | $122.33 | 338731 |
| 2021-12-22 | 116.93 | $121.33 | 379700 |
| 2021-12-21 | 115.73 | $119.91 | 469700 |
| 2021-12-20 | 114.61 | $119.86 | 681009 |
| 2021-12-17 | 113.32 | $114.41 | 1.1M |
| 2021-12-16 | 112.96 | $113.73 | 315408 |
| 2021-12-15 | 112.69 | $114.39 | 360700 |
| 2021-12-14 | 112.22 | $110.30 | 380300 |
| 2021-12-13 | 112.54 | $108.44 | 353800 |
| 2021-12-10 | 113.29 | $111.23 | 501600 |
| 2021-12-09 | 113.57 | $110.76 | 215200 |
| 2021-12-08 | 113.98 | $113.31 | 293147 |
| 2021-12-07 | 113.91 | $112.30 | 232015 |
| 2021-12-06 | 114.03 | $111.23 | 345500 |
| 2021-12-03 | 114.39 | $110.37 | 377430 |
| 2021-12-02 | 114.97 | $112.49 | 348924 |
| 2021-12-01 | 115.18 | $111.46 | 315229 |
| 2021-11-30 | 115.63 | $114.01 | 431000 |
| 2021-11-29 | 115.59 | $115.56 | 331447 |
| 2021-11-26 | 115.20 | $116.49 | 402200 |
| 2021-11-24 | 114.53 | $114.63 | 393508 |
| 2021-11-23 | 114.13 | $116.66 | 421441 |
| 2021-11-22 | 113.21 | $120.35 | 501801 |
| 2021-11-19 | 111.36 | $118.59 | 493200 |
| 2021-11-18 | 109.56 | $116.19 | 451425 |
| 2021-11-17 | 107.97 | $115.03 | 745500 |
| 2021-11-16 | 106.37 | $111.40 | 420100 |
| 2021-11-15 | 105.26 | $111.37 | 477848 |
| 2021-11-12 | 103.99 | $110.16 | 348600 |
| 2021-11-11 | 102.77 | $108.49 | 413800 |
| 2021-11-10 | 101.72 | $105.00 | 437000 |
| 2021-11-09 | 101.24 | $104.91 | 635100 |
| 2021-11-08 | 100.71 | $102.89 | 853746 |
| 2021-11-05 | 100.54 | $97.74 | 2.5M |
| 2021-11-04 | 101.45 | $112.42 | 1.3M |
| 2021-11-03 | 99.42 | $106.45 | 401289 |
| 2021-11-02 | 98.34 | $102.49 | 297300 |
| 2021-11-01 | 97.95 | $102.52 | 391310 |
| 2021-10-29 | 97.52 | $98.70 | 364000 |
| 2021-10-28 | 97.85 | $99.33 | 306720 |
| 2021-10-27 | 98.13 | $96.28 | 309170 |
| 2021-10-26 | 99.12 | $97.00 | 316347 |
| 2021-10-25 | 100.16 | $96.89 | 421000 |
| 2021-10-22 | 101.41 | $96.50 | 305904 |
| 2021-10-21 | 102.97 | $98.28 | 468920 |
| 2021-10-20 | 104.43 | $94.48 | 846948 |
| 2021-10-19 | 106.95 | $96.04 | 484117 |
| 2021-10-18 | 109.56 | $96.13 | 839400 |
| 2021-10-15 | 112.57 | $94.54 | 1.6M |
| 2021-10-14 | 116.41 | $101.73 | 2.0M |
| 2021-10-13 | 119.34 | $115.82 | 507430 |
| 2021-10-12 | 119.76 | $122.78 | 219130 |
| 2021-10-11 | 118.77 | $119.73 | 222800 |
| 2021-10-08 | 118.24 | $119.83 | 226026 |
| 2021-10-07 | 117.59 | $120.23 | 347500 |
| 2021-10-06 | 116.74 | $118.20 | 258300 |
| 2021-10-05 | 116.16 | $117.97 | 306910 |
| 2021-10-04 | 115.53 | $117.83 | 369813 |
| 2021-10-01 | 114.81 | $114.94 | 400200 |
| 2021-09-30 | 114.57 | $114.75 | 619649 |
| 2021-09-29 | 114.33 | $112.16 | 341719 |
| 2021-09-28 | 114.58 | $111.41 | 390153 |
| 2021-09-27 | 115.02 | $113.90 | 287500 |
| 2021-09-24 | 115.00 | $115.25 | 387013 |
| 2021-09-23 | 114.67 | $115.48 | 255048 |
| 2021-09-22 | 114.23 | $114.49 | 187634 |
| 2021-09-21 | 113.91 | $112.90 | 344035 |
| 2021-09-20 | 113.86 | $109.75 | 373648 |
| 2021-09-17 | 114.45 | $112.11 | 869741 |
| 2021-09-16 | 114.63 | $111.98 | 482100 |
| 2021-09-15 | 114.84 | $113.19 | 366724 |
| 2021-09-14 | 114.82 | $112.35 | 255600 |
| 2021-09-13 | 114.95 | $113.64 | 223528 |
| 2021-09-10 | 114.80 | $113.73 | 290200 |
| 2021-09-09 | 114.60 | $113.37 | 235000 |
| 2021-09-08 | 114.41 | $114.13 | 253001 |
| 2021-09-07 | 114.01 | $113.04 | 351374 |
| 2021-09-03 | 113.75 | $116.73 | 237800 |
| 2021-09-02 | 112.66 | $115.64 | 284300 |
| 2021-09-01 | 111.59 | $113.25 | 325118 |
| 2021-08-31 | 110.83 | $113.52 | 321700 |
| 2021-08-30 | 109.88 | $110.94 | 141600 |
| 2021-08-27 | 109.30 | $109.35 | 329232 |
| 2021-08-26 | 108.94 | $108.13 | 147447 |
| 2021-08-25 | 108.76 | $108.83 | 235400 |
| 2021-08-24 | 108.40 | $107.09 | 415811 |
| 2021-08-23 | 108.32 | $110.32 | 224200 |
| 2021-08-20 | 107.53 | $107.96 | 361516 |
| 2021-08-19 | 107.09 | $105.44 | 322108 |
| 2021-08-18 | 107.10 | $106.98 | 259300 |
| 2021-08-17 | 106.76 | $107.14 | 273841 |
| 2021-08-16 | 106.32 | $109.22 | 303000 |
| 2021-08-13 | 105.35 | $105.66 | 245438 |
| 2021-08-12 | 104.96 | $105.47 | 221234 |
| 2021-08-11 | 104.54 | $105.79 | 243042 |
| 2021-08-10 | 103.96 | $105.00 | 304500 |
| 2021-08-09 | 103.44 | $104.39 | 462043 |
| 2021-08-06 | 102.94 | $106.60 | 562900 |
| 2021-08-05 | 101.89 | $106.47 | 561072 |
| 2021-08-04 | 100.69 | $101.17 | 235800 |
| 2021-08-03 | 100.40 | $103.31 | 311615 |
| 2021-08-02 | 99.61 | $101.11 | 232126 |
| 2021-07-30 | 99.14 | $100.56 | 152400 |
| 2021-07-29 | 98.71 | $99.98 | 193587 |
| 2021-07-28 | 98.32 | $98.47 | 260400 |
| 2021-07-27 | 98.19 | $99.10 | 219906 |
| 2021-07-26 | 97.89 | $98.47 | 291323 |
| 2021-07-23 | 97.68 | $98.44 | 200523 |
| 2021-07-22 | 97.43 | $97.11 | 183809 |
| 2021-07-21 | 97.42 | $99.22 | 267747 |
| 2021-07-20 | 96.96 | $98.12 | 423500 |
| 2021-07-19 | 96.65 | $94.51 | 239922 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
33.77
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.31
Average
66.42
Maximum
125.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.77 | $34.83 | 220667 |
| 2026-07-16 | 33.36 | $34.22 | 924750 |
| 2026-07-15 | 33.04 | $32.35 | 600000 |
| 2026-07-14 | 33.23 | $32.50 | 912310 |
| 2026-07-13 | 33.40 | $33.98 | 1.2M |
| 2026-07-10 | 33.13 | $32.37 | 728600 |
| 2026-07-09 | 33.30 | $31.54 | 781437 |
| 2026-07-08 | 33.76 | $32.08 | 1.5M |
| 2026-07-07 | 34.13 | $33.25 | 1.0M |
| 2026-07-06 | 34.18 | $35.77 | 1.2M |
| 2026-07-02 | 33.43 | $34.75 | 862688 |
| 2026-07-01 | 32.82 | $33.24 | 622337 |
| 2026-06-30 | 32.54 | $32.37 | 828736 |
| 2026-06-29 | 32.45 | $32.38 | 682337 |
| 2026-06-26 | 32.32 | $32.76 | 2.0M |
| 2026-06-25 | 32.02 | $32.33 | 949683 |
| 2026-06-24 | 31.78 | $31.72 | 1.0M |
| 2026-06-23 | 31.67 | $31.24 | 627700 |
| 2026-06-22 | 31.66 | $30.34 | 866838 |
| 2026-06-18 | 31.92 | $30.98 | 1.2M |
| 2026-06-17 | 32.01 | $32.38 | 1.9M |
| 2026-06-16 | 31.65 | $31.88 | 899163 |
| 2026-06-15 | 31.35 | $30.88 | 1.3M |
| 2026-06-12 | 31.28 | $30.80 | 740521 |
| 2026-06-11 | 31.20 | $30.79 | 768945 |
| 2026-06-10 | 31.07 | $29.38 | 779665 |
| 2026-06-09 | 31.34 | $30.33 | 946200 |
| 2026-06-08 | 31.34 | $31.04 | 1.1M |
| 2026-06-05 | 31.08 | $31.69 | 1.6M |
| 2026-06-04 | 30.52 | $30.61 | 858438 |
| 2026-06-03 | 30.16 | $30.31 | 1.3M |
| 2026-06-02 | 29.79 | $30.25 | 1.1M |
| 2026-06-01 | 29.32 | $29.34 | 794000 |
| 2026-05-29 | 29.01 | $28.97 | 1.9M |
| 2026-05-28 | 28.73 | $27.93 | 763238 |
| 2026-05-27 | 28.68 | $27.20 | 686316 |
| 2026-05-26 | 28.83 | $27.22 | 728400 |
| 2026-05-22 | 28.97 | $27.66 | 1.1M |
| 2026-05-21 | 28.97 | $25.65 | 1.4M |
| 2026-05-20 | 29.56 | $26.86 | 1.4M |
| 2026-05-19 | 29.86 | $26.92 | 1.2M |
| 2026-05-18 | 30.16 | $28.86 | 809305 |
| 2026-05-15 | 29.86 | $28.61 | 1.1M |
| 2026-05-14 | 29.51 | $30.30 | 1.3M |
| 2026-05-13 | 28.51 | $30.87 | 1.3M |
| 2026-05-12 | 27.05 | $29.47 | 1.6M |
| 2026-05-11 | 25.68 | $30.27 | 3.5M |
| 2026-05-08 | 23.71 | $28.97 | 3.8M |
| 2026-05-07 | 21.71 | $22.45 | 1.8M |
| 2026-05-06 | 21.32 | $20.97 | 1.1M |
| 2026-05-05 | 21.30 | $21.28 | 879733 |
| 2026-05-04 | 21.17 | $20.72 | 758200 |
| 2026-05-01 | 21.18 | $21.12 | 758233 |
| 2026-04-30 | 21.05 | $20.47 | 1.4M |
| 2026-04-29 | 21.08 | $21.16 | 801823 |
| 2026-04-28 | 20.90 | $20.93 | 580596 |
| 2026-04-27 | 20.74 | $20.98 | 528100 |
| 2026-04-24 | 20.52 | $20.35 | 566300 |
| 2026-04-23 | 20.43 | $20.29 | 483800 |
| 2026-04-22 | 20.35 | $20.91 | 560349 |
| 2026-04-21 | 20.03 | $20.83 | 683200 |
| 2026-04-20 | 19.67 | $20.46 | 524539 |
| 2026-04-17 | 19.34 | $20.19 | 1.1M |
| 2026-04-16 | 19.02 | $20.45 | 780400 |
| 2026-04-15 | 18.55 | $19.37 | 531160 |
| 2026-04-14 | 18.32 | $18.78 | 483100 |
| 2026-04-13 | 18.23 | $18.58 | 577245 |
| 2026-04-10 | 18.18 | $17.87 | 539400 |
| 2026-04-09 | 18.36 | $18.49 | 738245 |
| 2026-04-08 | 18.39 | $18.98 | 661540 |
| 2026-04-07 | 18.27 | $18.63 | 951547 |
| 2026-04-06 | 18.25 | $18.56 | 622035 |
| 2026-04-02 | 18.24 | $18.20 | 951851 |
| 2026-04-01 | 18.36 | $18.56 | 1.0M |
| 2026-03-31 | 18.40 | $18.34 | 669200 |
| 2026-03-30 | 18.51 | $18.73 | 602710 |
| 2026-03-27 | 18.54 | $18.91 | 563802 |
| 2026-03-26 | 18.52 | $19.58 | 1.1M |
| 2026-03-25 | 18.30 | $18.89 | 870721 |
| 2026-03-24 | 18.25 | $18.49 | 849915 |
| 2026-03-23 | 18.33 | $18.39 | 819849 |
| 2026-03-20 | 18.46 | $18.01 | 1.3M |
| 2026-03-19 | 18.75 | $18.31 | 1.0M |
| 2026-03-18 | 19.02 | $17.93 | 1.2M |
| 2026-03-17 | 19.47 | $18.45 | 1.1M |
| 2026-03-16 | 19.86 | $18.68 | 1.2M |
| 2026-03-13 | 20.26 | $18.90 | 1.3M |
| 2026-03-12 | 20.68 | $19.38 | 908210 |
| 2026-03-11 | 21.03 | $20.39 | 888816 |
| 2026-03-10 | 21.12 | $20.46 | 887600 |
| 2026-03-09 | 21.21 | $20.63 | 1.2M |
| 2026-03-06 | 21.24 | $21.27 | 1.4M |
| 2026-03-05 | 21.08 | $22.56 | 1.0M |
| 2026-03-04 | 20.45 | $21.78 | 916113 |
| 2026-03-03 | 19.93 | $20.99 | 1.7M |
| 2026-03-02 | 19.53 | $20.40 | 1.4M |
| 2026-02-27 | 19.23 | $19.48 | 1.8M |
| 2026-02-26 | 19.16 | $19.14 | 1.2M |
| 2026-02-25 | 19.18 | $20.01 | 1.2M |
| 2026-02-24 | 18.93 | $20.40 | 2.2M |
| 2026-02-23 | 18.50 | $20.81 | 2.8M |
| 2026-02-20 | 17.85 | $19.32 | 3.5M |
| 2026-02-19 | 17.54 | $17.28 | 2.7M |
| 2026-02-18 | 17.81 | $17.08 | 2.0M |
| 2026-02-17 | 18.22 | $16.39 | 2.2M |
| 2026-02-13 | 18.94 | $16.25 | 2.5M |
| 2026-02-12 | 19.86 | $16.26 | 2.8M |
| 2026-02-11 | 20.97 | $19.54 | 1.1M |
| 2026-02-10 | 21.28 | $20.36 | 800422 |
| 2026-02-09 | 21.38 | $19.93 | 858054 |
| 2026-02-06 | 21.62 | $20.30 | 817434 |
| 2026-02-05 | 21.78 | $20.85 | 1.0M |
| 2026-02-04 | 21.77 | $21.05 | 1.0M |
| 2026-02-03 | 21.67 | $20.54 | 1.4M |
| 2026-02-02 | 21.68 | $21.73 | 1.5M |
| 2026-01-30 | 21.30 | $21.30 | 1.4M |
| 2026-01-29 | 20.95 | $20.19 | 877305 |
| 2026-01-28 | 20.84 | $20.49 | 1.1M |
| 2026-01-27 | 20.59 | $20.88 | 1.0M |
| 2026-01-26 | 20.13 | $20.41 | 1.0M |
| 2026-01-23 | 19.71 | $20.49 | 924274 |
| 2026-01-22 | 19.14 | $19.61 | 991696 |
| 2026-01-21 | 18.71 | $19.30 | 1.3M |
| 2026-01-20 | 18.27 | $18.72 | 1.5M |
| 2026-01-16 | 17.90 | $19.02 | 1.9M |
| 2026-01-15 | 17.34 | $19.46 | 4.1M |
| 2026-01-14 | 16.52 | $19.55 | 5.3M |
| 2026-01-13 | 15.48 | $15.32 | 695741 |
| 2026-01-12 | 15.56 | $15.75 | 840900 |
| 2026-01-09 | 15.52 | $15.31 | 806300 |
| 2026-01-08 | 15.62 | $15.65 | 773034 |
| 2026-01-07 | 15.63 | $16.08 | 724960 |
| 2026-01-06 | 15.51 | $15.70 | 1.1M |
| 2026-01-05 | 15.50 | $15.10 | 958945 |
| 2026-01-02 | 15.67 | $15.12 | 803300 |
| 2025-12-31 | 15.88 | $15.76 | 631300 |
| 2025-12-30 | 15.94 | $16.03 | 674300 |
| 2025-12-29 | 15.92 | $15.90 | 758233 |
| 2025-12-26 | 15.95 | $16.10 | 552220 |
| 2025-12-24 | 15.93 | $16.01 | 298500 |
| 2025-12-23 | 15.93 | $15.99 | 1.1M |
| 2025-12-22 | 15.94 | $15.89 | 861084 |
| 2025-12-19 | 16.00 | $16.04 | 1.3M |
| 2025-12-18 | 16.02 | $16.42 | 866303 |
| 2025-12-17 | 15.93 | $16.25 | 981200 |
| 2025-12-16 | 15.89 | $15.82 | 970025 |
| 2025-12-15 | 15.98 | $15.99 | 1.9M |
| 2025-12-12 | 16.04 | $16.37 | 1.1M |
| 2025-12-11 | 16.00 | $16.27 | 970025 |
| 2025-12-10 | 15.99 | $15.97 | 824500 |
| 2025-12-09 | 16.08 | $15.95 | 1.1M |
| 2025-12-08 | 16.20 | $16.42 | 1.2M |
| 2025-12-05 | 16.22 | $16.26 | 782539 |
| 2025-12-04 | 16.29 | $16.57 | 972800 |
| 2025-12-03 | 16.29 | $16.69 | 779300 |
| 2025-12-02 | 16.27 | $16.80 | 527610 |
| 2025-12-01 | 16.21 | $16.95 | 1.0M |
| 2025-11-28 | 16.11 | $16.65 | 516208 |
| 2025-11-26 | 16.08 | $17.22 | 680713 |
| 2025-11-25 | 15.89 | $17.49 | 952917 |
| 2025-11-24 | 15.59 | $17.06 | 1.4M |
| 2025-11-21 | 15.37 | $16.52 | 1.3M |
| 2025-11-20 | 15.31 | $15.34 | 908466 |
| 2025-11-19 | 15.62 | $15.78 | 835300 |
| 2025-11-18 | 15.88 | $15.93 | 954020 |
| 2025-11-17 | 16.17 | $15.90 | 1.5M |
| 2025-11-14 | 16.56 | $15.89 | 1.4M |
| 2025-11-13 | 17.06 | $16.07 | 1.4M |
| 2025-11-12 | 17.62 | $16.59 | 1.8M |
| 2025-11-11 | 18.16 | $16.85 | 1.5M |
| 2025-11-10 | 18.74 | $17.39 | 1.9M |
| 2025-11-07 | 19.29 | $17.87 | 3.2M |
| 2025-11-06 | 19.80 | $18.43 | 2.6M |
| 2025-11-05 | 20.25 | $20.63 | 766500 |
| 2025-11-04 | 20.11 | $19.70 | 528823 |
| 2025-11-03 | 20.22 | $19.58 | 514824 |
| 2025-10-31 | 20.40 | $19.69 | 757900 |
| 2025-10-30 | 20.57 | $19.41 | 758446 |
| 2025-10-29 | 20.86 | $20.63 | 750300 |
| 2025-10-28 | 20.83 | $20.73 | 732110 |
| 2025-10-27 | 20.75 | $21.01 | 841900 |
| 2025-10-24 | 20.55 | $21.17 | 664536 |
| 2025-10-23 | 20.25 | $19.96 | 542815 |
| 2025-10-22 | 20.26 | $20.49 | 558022 |
| 2025-10-21 | 20.11 | $20.51 | 574602 |
| 2025-10-20 | 19.91 | $19.86 | 463807 |
| 2025-10-17 | 19.86 | $19.67 | 420448 |
| 2025-10-16 | 19.87 | $19.93 | 485720 |
| 2025-10-15 | 19.78 | $20.52 | 654625 |
| 2025-10-14 | 19.49 | $20.69 | 1.1M |
| 2025-10-13 | 19.08 | $19.17 | 743308 |
| 2025-10-10 | 19.07 | $18.16 | 655669 |
| 2025-10-09 | 19.37 | $18.92 | 595323 |
| 2025-10-08 | 19.49 | $19.27 | 497203 |
| 2025-10-07 | 19.53 | $19.40 | 650433 |
| 2025-10-06 | 19.53 | $19.79 | 937623 |
| 2025-10-03 | 19.41 | $20.53 | 864300 |
| 2025-10-02 | 19.03 | $19.55 | 732300 |
| 2025-10-01 | 18.88 | $19.97 | 848660 |
| 2025-09-30 | 18.56 | $19.36 | 872938 |
| 2025-09-29 | 18.37 | $18.51 | 572628 |
| 2025-09-26 | 18.41 | $18.87 | 658900 |
| 2025-09-25 | 18.36 | $17.91 | 1.1M |
| 2025-09-24 | 18.60 | $18.34 | 662800 |
| 2025-09-23 | 18.77 | $18.39 | 738200 |
| 2025-09-22 | 18.96 | $19.13 | 783047 |
| 2025-09-19 | 18.97 | $18.72 | 1.7M |
| 2025-09-18 | 19.11 | $19.26 | 728100 |
| 2025-09-17 | 19.12 | $19.01 | 1.4M |
| 2025-09-16 | 19.21 | $18.49 | 1.5M |
| 2025-09-15 | 19.48 | $18.23 | 1.8M |
| 2025-09-12 | 19.91 | $18.25 | 1.3M |
| 2025-09-11 | 20.41 | $18.96 | 2.4M |
| 2025-09-10 | 20.79 | $19.59 | 1.6M |
| 2025-09-09 | 21.05 | $20.83 | 522300 |
| 2025-09-08 | 20.97 | $21.04 | 702268 |
| 2025-09-05 | 20.79 | $20.85 | 873700 |
| 2025-09-04 | 20.62 | $20.23 | 402300 |
| 2025-09-03 | 20.61 | $19.84 | 760000 |
| 2025-09-02 | 20.70 | $20.50 | 617700 |
| 2025-08-29 | 20.59 | $20.78 | 1.1M |
| 2025-08-28 | 20.37 | $20.05 | 458500 |
| 2025-08-27 | 20.31 | $20.11 | 638400 |
| 2025-08-26 | 20.22 | $20.35 | 923500 |
| 2025-08-25 | 20.02 | $20.69 | 846300 |
| 2025-08-22 | 19.66 | $20.75 | 947452 |
| 2025-08-21 | 19.20 | $19.65 | 950800 |
| 2025-08-20 | 18.98 | $20.30 | 1.7M |
| 2025-08-19 | 18.51 | $20.07 | 1.0M |
| 2025-08-18 | 18.01 | $19.43 | 1.5M |
| 2025-08-15 | 17.62 | $18.92 | 1.1M |
| 2025-08-14 | 17.30 | $18.67 | 1.4M |
| 2025-08-13 | 17.02 | $18.64 | 1.4M |
| 2025-08-12 | 16.69 | $17.64 | 1.6M |
| 2025-08-11 | 16.63 | $16.49 | 1.5M |
| 2025-08-08 | 16.93 | $17.24 | 2.1M |
| 2025-08-07 | 17.09 | $16.92 | 1.4M |
| 2025-08-06 | 17.40 | $17.22 | 1.3M |
| 2025-08-05 | 17.70 | $17.49 | 889533 |
| 2025-08-04 | 18.00 | $17.43 | 643813 |
| 2025-08-01 | 18.39 | $17.85 | 945600 |
| 2025-07-31 | 18.76 | $18.34 | 786343 |
| 2025-07-30 | 19.06 | $18.61 | 631123 |
| 2025-07-29 | 19.36 | $19.34 | 591936 |
| 2025-07-28 | 19.49 | $19.67 | 542300 |
| 2025-07-25 | 19.57 | $19.80 | 559142 |
| 2025-07-24 | 19.63 | $19.60 | 669167 |
| 2025-07-23 | 19.77 | $20.52 | 726524 |
| 2025-07-22 | 19.66 | $19.92 | 950422 |
| 2025-07-21 | 19.73 | $18.57 | 901400 |
| 2025-07-18 | 20.26 | $19.82 | 1.3M |
| 2025-07-17 | 20.51 | $20.34 | 928400 |
| 2025-07-16 | 20.65 | $19.69 | 612500 |
| 2025-07-15 | 21.04 | $19.88 | 732039 |
| 2025-07-14 | 21.45 | $20.67 | 596200 |
| 2025-07-11 | 21.71 | $21.16 | 455508 |
| 2025-07-10 | 21.86 | $22.10 | 656100 |
| 2025-07-09 | 21.75 | $21.77 | 424964 |
| 2025-07-08 | 21.71 | $22.09 | 600219 |
| 2025-07-07 | 21.57 | $21.23 | 737900 |
| 2025-07-03 | 21.66 | $21.92 | 367630 |
| 2025-07-02 | 21.55 | $22.01 | 650312 |
| 2025-07-01 | 21.39 | $21.99 | 833600 |
| 2025-06-30 | 21.21 | $20.67 | 745243 |
| 2025-06-27 | 21.40 | $20.88 | 1.6M |
| 2025-06-26 | 21.56 | $21.04 | 512800 |
| 2025-06-25 | 21.71 | $21.05 | 643000 |
| 2025-06-24 | 21.88 | $21.70 | 439700 |
| 2025-06-23 | 21.89 | $21.18 | 472600 |
| 2025-06-20 | 22.05 | $21.91 | 944011 |
| 2025-06-18 | 22.01 | $22.35 | 612500 |
| 2025-06-17 | 21.83 | $21.99 | 456102 |
| 2025-06-16 | 21.70 | $21.91 | 473100 |
| 2025-06-13 | 21.58 | $21.58 | 413840 |
| 2025-06-12 | 21.53 | $21.62 | 355600 |
| 2025-06-11 | 21.45 | $22.05 | 561900 |
| 2025-06-10 | 21.21 | $22.02 | 764630 |
| 2025-06-09 | 20.93 | $21.37 | 759014 |
| 2025-06-06 | 20.80 | $21.10 | 633400 |
| 2025-06-05 | 20.73 | $20.08 | 646400 |
| 2025-06-04 | 20.96 | $20.05 | 594500 |
| 2025-06-03 | 21.26 | $20.44 | 984842 |
| 2025-06-02 | 21.49 | $20.30 | 751700 |
| 2025-05-30 | 21.82 | $21.11 | 869097 |
| 2025-05-29 | 21.95 | $21.09 | 301141 |
| 2025-05-28 | 22.12 | $21.15 | 454032 |
| 2025-05-27 | 22.30 | $21.48 | 556707 |
| 2025-05-23 | 22.40 | $20.77 | 592300 |
| 2025-05-22 | 22.73 | $21.67 | 416749 |
| 2025-05-21 | 22.84 | $22.11 | 466518 |
| 2025-05-20 | 22.83 | $22.94 | 688223 |
| 2025-05-19 | 22.52 | $22.42 | 626306 |
| 2025-05-16 | 22.31 | $22.69 | 507532 |
| 2025-05-15 | 21.95 | $22.38 | 703138 |
| 2025-05-14 | 21.59 | $21.77 | 636669 |
| 2025-05-13 | 21.34 | $21.67 | 757500 |
| 2025-05-12 | 21.06 | $22.63 | 1.2M |
| 2025-05-09 | 20.41 | $22.00 | 2.0M |
| 2025-05-08 | 19.82 | $20.33 | 1.7M |
| 2025-05-07 | 19.63 | $19.61 | 667607 |
| 2025-05-06 | 19.62 | $19.58 | 803600 |
| 2025-05-05 | 19.63 | $19.88 | 1.6M |
| 2025-05-02 | 19.56 | $21.24 | 810933 |
| 2025-05-01 | 19.04 | $20.42 | 1.0M |
| 2025-04-30 | 18.68 | $20.43 | 815315 |
| 2025-04-29 | 18.25 | $20.17 | 1.2M |
| 2025-04-28 | 17.83 | $19.35 | 788004 |
| 2025-04-25 | 17.60 | $19.19 | 853100 |
| 2025-04-24 | 17.39 | $18.59 | 847449 |
| 2025-04-23 | 17.36 | $18.17 | 1.3M |
| 2025-04-22 | 17.48 | $18.04 | 2.0M |
| 2025-04-21 | 17.70 | $17.79 | 807182 |
| 2025-04-17 | 18.08 | $18.49 | 731540 |
| 2025-04-16 | 18.36 | $18.22 | 753311 |
| 2025-04-15 | 18.81 | $18.96 | 936907 |
| 2025-04-14 | 19.15 | $19.74 | 800800 |
| 2025-04-11 | 19.35 | $19.11 | 775261 |
| 2025-04-10 | 19.83 | $19.24 | 716312 |
| 2025-04-09 | 20.39 | $20.71 | 1.0M |
| 2025-04-08 | 20.64 | $19.47 | 887200 |
| 2025-04-07 | 21.36 | $19.74 | 1.4M |
| 2025-04-04 | 22.18 | $20.38 | 1.1M |
| 2025-04-03 | 22.98 | $21.78 | 1.2M |
| 2025-04-02 | 23.54 | $23.35 | 557215 |
| 2025-04-01 | 23.73 | $23.80 | 565400 |
| 2025-03-31 | 23.82 | $24.46 | 737744 |
| 2025-03-28 | 23.74 | $23.57 | 645023 |
| 2025-03-27 | 23.93 | $23.93 | 835229 |
| 2025-03-26 | 24.06 | $23.50 | 807147 |
| 2025-03-25 | 24.37 | $23.96 | 814360 |
| 2025-03-24 | 24.60 | $24.49 | 649201 |
| 2025-03-21 | 24.72 | $24.08 | 1.6M |
| 2025-03-20 | 25.00 | $24.24 | 489100 |
| 2025-03-19 | 25.29 | $24.58 | 631500 |
| 2025-03-18 | 25.55 | $24.97 | 1.3M |
| 2025-03-17 | 25.74 | $24.59 | 747371 |
| 2025-03-14 | 26.09 | $26.74 | 841300 |
| 2025-03-13 | 25.84 | $25.56 | 763942 |
| 2025-03-12 | 25.90 | $25.14 | 1.5M |
| 2025-03-11 | 26.10 | $26.07 | 2.0M |
| 2025-03-10 | 26.06 | $26.34 | 1.6M |
| 2025-03-07 | 25.91 | $26.45 | 701600 |
| 2025-03-06 | 25.70 | $25.90 | 572900 |
| 2025-03-05 | 25.61 | $26.16 | 972036 |
| 2025-03-04 | 25.43 | $25.19 | 1.1M |
| 2025-03-03 | 25.51 | $24.57 | 999600 |
| 2025-02-28 | 25.80 | $25.32 | 1.1M |
| 2025-02-27 | 25.92 | $26.57 | 847186 |
| 2025-02-26 | 25.67 | $25.96 | 992923 |
| 2025-02-25 | 25.56 | $26.18 | 1.6M |
| 2025-02-24 | 25.35 | $26.87 | 1.6M |
| 2025-02-21 | 24.89 | $27.58 | 3.0M |
| 2025-02-20 | 24.11 | $25.84 | 2.1M |
| 2025-02-19 | 23.71 | $23.84 | 2.3M |
| 2025-02-18 | 23.88 | $23.07 | 1.7M |
| 2025-02-14 | 24.34 | $23.42 | 1.3M |
| 2025-02-13 | 24.81 | $23.37 | 1.6M |
| 2025-02-12 | 25.40 | $23.95 | 1.0M |
| 2025-02-11 | 25.95 | $24.49 | 1.1M |
| 2025-02-10 | 26.44 | $24.91 | 736000 |
| 2025-02-07 | 26.91 | $25.21 | 662815 |
| 2025-02-06 | 27.39 | $26.08 | 584400 |
| 2025-02-05 | 27.68 | $26.61 | 740100 |
| 2025-02-04 | 27.86 | $26.70 | 741019 |
| 2025-02-03 | 28.05 | $26.79 | 510100 |
| 2025-01-31 | 28.23 | $27.52 | 733432 |
| 2025-01-30 | 28.20 | $28.10 | 449100 |
| 2025-01-29 | 27.98 | $27.22 | 504911 |
| 2025-01-28 | 27.96 | $27.54 | 406434 |
| 2025-01-27 | 27.82 | $27.43 | 514639 |
| 2025-01-24 | 27.68 | $27.68 | 762600 |
| 2025-01-23 | 27.41 | $27.79 | 632274 |
| 2025-01-22 | 27.04 | $26.83 | 496300 |
| 2025-01-21 | 26.87 | $27.10 | 773100 |
| 2025-01-17 | 26.57 | $25.89 | 581316 |
| 2025-01-16 | 26.59 | $26.20 | 451368 |
| 2025-01-15 | 26.49 | $25.51 | 743600 |
| 2025-01-14 | 26.59 | $26.12 | 761009 |
| 2025-01-13 | 26.51 | $27.61 | 651850 |
| 2025-01-10 | 25.93 | $26.87 | 629146 |
| 2025-01-08 | 25.45 | $26.51 | 717737 |
| 2025-01-07 | 24.98 | $26.25 | 772200 |
| 2025-01-06 | 24.50 | $25.54 | 520722 |
| 2025-01-03 | 24.14 | $25.46 | 788300 |
| 2025-01-02 | 23.73 | $24.55 | 809000 |
| 2024-12-31 | 23.55 | $23.92 | 713200 |
| 2024-12-30 | 23.53 | $23.81 | 745300 |
| 2024-12-27 | 23.56 | $24.24 | 452327 |
| 2024-12-26 | 23.49 | $24.10 | 640224 |
| 2024-12-24 | 23.46 | $23.39 | 312110 |
| 2024-12-23 | 23.67 | $23.21 | 838724 |
| 2024-12-20 | 24.01 | $22.94 | 2.3M |
| 2024-12-19 | 24.54 | $22.95 | 993702 |
| 2024-12-18 | 25.19 | $23.52 | 1.1M |
| 2024-12-17 | 25.83 | $24.47 | 773751 |
| 2024-12-16 | 26.32 | $25.48 | 908600 |
| 2024-12-13 | 26.61 | $27.02 | 755334 |
| 2024-12-12 | 26.49 | $27.18 | 662132 |
| 2024-12-11 | 26.30 | $26.94 | 598600 |
| 2024-12-10 | 26.17 | $27.03 | 540700 |
| 2024-12-09 | 26.01 | $28.06 | 1.1M |
| 2024-12-06 | 25.50 | $26.28 | 1.0M |
| 2024-12-05 | 25.48 | $26.73 | 1.1M |
| 2024-12-04 | 25.34 | $28.02 | 1.2M |
| 2024-12-03 | 24.80 | $27.15 | 623621 |
| 2024-12-02 | 24.45 | $27.60 | 904959 |
| 2024-11-29 | 23.93 | $26.03 | 491900 |
| 2024-11-27 | 23.85 | $26.29 | 868812 |
| 2024-11-26 | 23.73 | $26.27 | 988417 |
| 2024-11-25 | 23.65 | $27.16 | 1.3M |
| 2024-11-22 | 23.33 | $25.84 | 603131 |
| 2024-11-21 | 23.44 | $25.70 | 716136 |
| 2024-11-20 | 23.69 | $24.80 | 787800 |
| 2024-11-19 | 24.36 | $25.05 | 1.2M |
| 2024-11-18 | 25.18 | $26.50 | 2.2M |
| 2024-11-15 | 25.80 | $23.70 | 1.4M |
| 2024-11-14 | 27.52 | $23.87 | 1.8M |
| 2024-11-13 | 29.64 | $24.60 | 2.1M |
| 2024-11-12 | 32.04 | $26.09 | 2.3M |
| 2024-11-11 | 34.55 | $27.80 | 3.1M |
| 2024-11-08 | 37.09 | $29.05 | 5.5M |
| 2024-11-07 | 39.82 | $40.92 | 722445 |
| 2024-11-06 | 39.39 | $41.20 | 715900 |
| 2024-11-05 | 38.79 | $39.65 | 601261 |
| 2024-11-04 | 38.55 | $38.40 | 791972 |
| 2024-11-01 | 38.67 | $36.90 | 735637 |
| 2024-10-31 | 39.31 | $37.94 | 696200 |
| 2024-10-30 | 39.76 | $39.42 | 532210 |
| 2024-10-29 | 39.85 | $40.52 | 427800 |
| 2024-10-28 | 39.62 | $40.00 | 438000 |
| 2024-10-25 | 39.52 | $39.67 | 579500 |
| 2024-10-24 | 39.51 | $39.41 | 663900 |
| 2024-10-23 | 39.59 | $39.65 | 589500 |
| 2024-10-22 | 39.64 | $39.65 | 671015 |
| 2024-10-21 | 39.70 | $39.59 | 765907 |
| 2024-10-18 | 39.82 | $41.01 | 1.0M |
| 2024-10-17 | 39.53 | $42.42 | 1.2M |
| 2024-10-16 | 38.75 | $40.62 | 1.9M |
| 2024-10-15 | 38.40 | $40.49 | 809539 |
| 2024-10-14 | 38.05 | $40.19 | 639700 |
| 2024-10-11 | 37.75 | $39.62 | 564021 |
| 2024-10-10 | 37.60 | $38.56 | 810773 |
| 2024-10-09 | 37.81 | $39.18 | 779420 |
| 2024-10-08 | 37.92 | $38.86 | 665700 |
| 2024-10-07 | 38.19 | $38.64 | 940244 |
| 2024-10-04 | 38.65 | $38.32 | 1.1M |
| 2024-10-03 | 39.36 | $38.40 | 909834 |
| 2024-10-02 | 40.25 | $39.76 | 945209 |
| 2024-10-01 | 40.95 | $41.26 | 1.7M |
| 2024-09-30 | 41.37 | $42.39 | 745022 |
| 2024-09-27 | 41.58 | $42.57 | 740500 |
| 2024-09-26 | 41.81 | $42.63 | 527747 |
| 2024-09-25 | 42.13 | $41.07 | 1.0M |
| 2024-09-24 | 43.06 | $42.04 | 865810 |
| 2024-09-23 | 43.93 | $44.38 | 819424 |
| 2024-09-20 | 44.29 | $45.66 | 3.4M |
| 2024-09-19 | 44.37 | $45.93 | 613500 |
| 2024-09-18 | 44.43 | $46.79 | 961042 |
| 2024-09-17 | 44.27 | $46.08 | 563500 |
| 2024-09-16 | 44.35 | $46.07 | 707934 |
| 2024-09-13 | 44.51 | $47.14 | 1.2M |
| 2024-09-12 | 44.43 | $43.68 | 631945 |
| 2024-09-11 | 45.47 | $43.01 | 745400 |
| 2024-09-10 | 47.01 | $45.17 | 724407 |
| 2024-09-09 | 48.25 | $45.70 | 908130 |
| 2024-09-06 | 49.64 | $45.65 | 1.0M |
| 2024-09-05 | 51.37 | $52.21 | 369900 |
| 2024-09-04 | 51.44 | $53.23 | 501704 |
| 2024-09-03 | 51.23 | $52.75 | 576300 |
| 2024-08-30 | 51.15 | $53.03 | 579832 |
| 2024-08-29 | 51.00 | $52.96 | 369733 |
| 2024-08-28 | 50.88 | $53.04 | 327915 |
| 2024-08-27 | 50.73 | $52.43 | 366946 |
| 2024-08-26 | 50.79 | $52.93 | 418745 |
| 2024-08-23 | 50.75 | $53.37 | 615367 |
| 2024-08-22 | 50.60 | $50.64 | 438200 |
| 2024-08-21 | 51.33 | $51.06 | 657673 |
| 2024-08-20 | 52.13 | $50.70 | 578300 |
| 2024-08-19 | 53.26 | $51.08 | 605600 |
| 2024-08-16 | 54.55 | $52.03 | 732300 |
| 2024-08-15 | 55.85 | $51.86 | 547700 |
| 2024-08-14 | 57.50 | $52.44 | 727800 |
| 2024-08-13 | 59.34 | $52.91 | 834100 |
| 2024-08-12 | 61.44 | $54.15 | 1.1M |
| 2024-08-09 | 63.58 | $58.14 | 2.4M |
| 2024-08-08 | 64.88 | $62.21 | 779777 |
| 2024-08-07 | 65.15 | $60.03 | 626243 |
| 2024-08-06 | 66.10 | $61.64 | 594100 |
| 2024-08-05 | 66.70 | $61.23 | 812138 |
| 2024-08-02 | 67.49 | $63.81 | 864220 |
| 2024-08-01 | 67.55 | $66.88 | 741300 |
| 2024-07-31 | 66.58 | $67.62 | 1.3M |
| 2024-07-30 | 65.08 | $68.05 | 1.2M |
| 2024-07-29 | 63.05 | $64.37 | 650880 |
| 2024-07-26 | 61.67 | $63.26 | 732901 |
| 2024-07-25 | 60.28 | $63.31 | 930300 |
| 2024-07-24 | 58.53 | $61.70 | 1.2M |
| 2024-07-23 | 56.86 | $59.79 | 667000 |
| 2024-07-22 | 55.40 | $57.21 | 395940 |
| 2024-07-19 | 54.41 | $57.03 | 466058 |
| 2024-07-18 | 53.24 | $55.78 | 531300 |
| 2024-07-17 | 52.21 | $57.02 | 591984 |
| 2024-07-16 | 50.56 | $56.29 | 987300 |
| 2024-07-15 | 48.79 | $51.77 | 694336 |
| 2024-07-12 | 48.08 | $49.82 | 570039 |
| 2024-07-11 | 47.86 | $49.32 | 777842 |
| 2024-07-10 | 47.79 | $47.02 | 504200 |
| 2024-07-09 | 48.46 | $47.86 | 456700 |
| 2024-07-08 | 49.05 | $49.10 | 615237 |
| 2024-07-05 | 49.39 | $48.46 | 457300 |
| 2024-07-03 | 50.05 | $49.34 | 275100 |
| 2024-07-02 | 50.60 | $49.77 | 599213 |
| 2024-07-01 | 51.16 | $49.32 | 754511 |
| 2024-06-28 | 52.00 | $51.23 | 1.1M |
| 2024-06-27 | 52.44 | $51.79 | 667717 |
| 2024-06-26 | 52.81 | $53.54 | 1.1M |
| 2024-06-25 | 52.73 | $53.24 | 680000 |
| 2024-06-24 | 52.74 | $53.41 | 756328 |
| 2024-06-21 | 52.72 | $52.99 | 5.1M |
| 2024-06-20 | 52.84 | $53.13 | 791215 |
| 2024-06-18 | 52.97 | $52.53 | 861300 |
| 2024-06-17 | 53.33 | $53.89 | 676932 |
| 2024-06-14 | 53.36 | $55.31 | 775838 |
| 2024-06-13 | 52.97 | $53.83 | 622600 |
| 2024-06-12 | 52.98 | $53.55 | 760500 |
| 2024-06-11 | 53.11 | $53.72 | 442014 |
| 2024-06-10 | 53.23 | $52.59 | 573500 |
| 2024-06-07 | 53.77 | $54.21 | 429000 |
| 2024-06-06 | 53.93 | $53.96 | 632500 |
| 2024-06-05 | 54.23 | $53.50 | 504643 |
| 2024-06-04 | 54.77 | $54.39 | 411629 |
| 2024-06-03 | 55.17 | $55.46 | 763319 |
| 2024-05-31 | 55.33 | $55.94 | 722900 |
| 2024-05-30 | 55.39 | $54.31 | 527300 |
| 2024-05-29 | 56.00 | $54.02 | 751735 |
| 2024-05-28 | 56.86 | $55.27 | 500400 |
| 2024-05-24 | 57.52 | $56.24 | 387014 |
| 2024-05-23 | 58.02 | $56.68 | 493047 |
| 2024-05-22 | 58.50 | $57.04 | 1.0M |
| 2024-05-21 | 58.97 | $55.85 | 847904 |
| 2024-05-20 | 59.92 | $59.61 | 672949 |
| 2024-05-17 | 59.89 | $58.68 | 613862 |
| 2024-05-16 | 60.13 | $59.06 | 647437 |
| 2024-05-15 | 60.29 | $60.18 | 871146 |
| 2024-05-14 | 60.12 | $62.36 | 1.2M |
| 2024-05-13 | 59.22 | $59.01 | 1.6M |
| 2024-05-10 | 59.18 | $54.71 | 2.3M |
| 2024-05-09 | 60.47 | $60.85 | 893500 |
| 2024-05-08 | 60.10 | $60.29 | 823827 |
| 2024-05-07 | 59.82 | $60.21 | 925000 |
| 2024-05-06 | 59.49 | $59.92 | 538237 |
| 2024-05-03 | 59.17 | $59.53 | 433806 |
| 2024-05-02 | 58.90 | $60.21 | 821000 |
| 2024-05-01 | 58.35 | $59.90 | 984361 |
| 2024-04-30 | 57.78 | $59.98 | 1.1M |
| 2024-04-29 | 57.07 | $59.48 | 596300 |
| 2024-04-26 | 56.37 | $57.12 | 339387 |
| 2024-04-25 | 56.28 | $56.25 | 603000 |
| 2024-04-24 | 56.46 | $57.19 | 359100 |
| 2024-04-23 | 56.40 | $57.17 | 502322 |
| 2024-04-22 | 56.35 | $56.51 | 451712 |
| 2024-04-19 | 56.52 | $56.95 | 430801 |
| 2024-04-18 | 56.62 | $56.30 | 526000 |
| 2024-04-17 | 56.96 | $56.39 | 664600 |
| 2024-04-16 | 57.37 | $56.83 | 618700 |
| 2024-04-15 | 57.75 | $57.09 | 680608 |
| 2024-04-12 | 58.15 | $56.63 | 768300 |
| 2024-04-11 | 58.80 | $57.16 | 890000 |
| 2024-04-10 | 59.44 | $58.95 | 647000 |
| 2024-04-09 | 59.66 | $60.44 | 506700 |
| 2024-04-08 | 59.47 | $58.71 | 460512 |
| 2024-04-05 | 59.80 | $57.98 | 559500 |
| 2024-04-04 | 60.44 | $58.30 | 665200 |
| 2024-04-03 | 61.13 | $58.31 | 869100 |
| 2024-04-02 | 61.96 | $58.20 | 1.2M |
| 2024-04-01 | 63.02 | $62.11 | 444514 |
| 2024-03-28 | 63.05 | $62.51 | 917700 |
| 2024-03-27 | 62.97 | $61.48 | 774200 |
| 2024-03-26 | 63.18 | $61.78 | 581419 |
| 2024-03-25 | 63.33 | $62.31 | 886800 |
| 2024-03-22 | 63.33 | $63.93 | 844447 |
| 2024-03-21 | 62.82 | $66.65 | 769705 |
| 2024-03-20 | 61.33 | $66.09 | 772001 |
| 2024-03-19 | 59.69 | $65.39 | 1.3M |
| 2024-03-18 | 57.93 | $62.87 | 950859 |
| 2024-03-15 | 56.62 | $58.72 | 5.0M |
| 2024-03-14 | 56.37 | $57.33 | 963010 |
| 2024-03-13 | 56.56 | $59.42 | 667642 |
| 2024-03-12 | 56.18 | $59.10 | 520702 |
| 2024-03-11 | 55.86 | $59.39 | 698935 |
| 2024-03-08 | 55.45 | $60.89 | 985500 |
| 2024-03-07 | 54.54 | $60.35 | 855732 |
| 2024-03-06 | 53.68 | $58.29 | 629202 |
| 2024-03-05 | 53.37 | $56.80 | 675626 |
| 2024-03-04 | 53.57 | $57.93 | 660635 |
| 2024-03-01 | 53.55 | $56.81 | 646200 |
| 2024-02-29 | 53.98 | $56.27 | 997500 |
| 2024-02-28 | 54.79 | $55.87 | 940502 |
| 2024-02-27 | 56.01 | $54.89 | 940390 |
| 2024-02-26 | 57.92 | $55.83 | 1.1M |
| 2024-02-23 | 60.04 | $54.85 | 976100 |
| 2024-02-22 | 63.03 | $57.16 | 1.3M |
| 2024-02-21 | 66.01 | $59.16 | 1.7M |
| 2024-02-20 | 69.07 | $58.11 | 2.0M |
| 2024-02-16 | 73.17 | $61.69 | 3.3M |
| 2024-02-15 | 77.04 | $77.63 | 1.0M |
| 2024-02-14 | 76.71 | $77.95 | 424600 |
| 2024-02-13 | 76.20 | $76.42 | 464400 |
| 2024-02-12 | 76.04 | $79.13 | 448900 |
| 2024-02-09 | 74.99 | $75.73 | 401203 |
| 2024-02-08 | 74.78 | $74.96 | 495000 |
| 2024-02-07 | 74.77 | $74.16 | 377400 |
| 2024-02-06 | 75.01 | $74.78 | 407422 |
| 2024-02-05 | 75.10 | $73.73 | 282759 |
| 2024-02-02 | 75.54 | $76.59 | 429700 |
| 2024-02-01 | 75.17 | $75.99 | 470300 |
| 2024-01-31 | 74.91 | $74.01 | 372300 |
| 2024-01-30 | 75.20 | $75.07 | 333645 |
| 2024-01-29 | 75.23 | $76.11 | 462833 |
| 2024-01-26 | 74.92 | $73.86 | 352956 |
| 2024-01-25 | 75.25 | $75.15 | 372900 |
| 2024-01-24 | 75.23 | $75.17 | 606400 |
| 2024-01-23 | 75.20 | $73.07 | 395600 |
| 2024-01-22 | 75.82 | $75.53 | 468900 |
| 2024-01-19 | 75.78 | $74.19 | 527300 |
| 2024-01-18 | 76.15 | $73.25 | 560734 |
| 2024-01-17 | 76.87 | $73.34 | 425132 |
| 2024-01-16 | 77.69 | $74.77 | 401044 |
| 2024-01-12 | 78.21 | $77.06 | 501241 |
| 2024-01-11 | 78.09 | $76.44 | 523800 |
| 2024-01-10 | 78.09 | $78.41 | 1.1M |
| 2024-01-09 | 77.43 | $78.50 | 941300 |
| 2024-01-08 | 76.56 | $75.17 | 622942 |
| 2024-01-05 | 76.52 | $74.14 | 613800 |
| 2024-01-04 | 76.76 | $74.45 | 425937 |
| 2024-01-03 | 76.91 | $75.82 | 415143 |
| 2024-01-02 | 76.62 | $77.44 | 458200 |
| 2023-12-29 | 75.72 | $74.88 | 290300 |
| 2023-12-28 | 75.38 | $75.12 | 238335 |
| 2023-12-27 | 74.86 | $75.20 | 469227 |
| 2023-12-26 | 74.15 | $75.71 | 389400 |
| 2023-12-22 | 73.10 | $74.79 | 507027 |
| 2023-12-21 | 72.08 | $73.12 | 484500 |
| 2023-12-20 | 71.34 | $70.68 | 650741 |
| 2023-12-19 | 71.20 | $71.26 | 593200 |
| 2023-12-18 | 70.82 | $69.54 | 466203 |
| 2023-12-15 | 70.88 | $70.11 | 2.2M |
| 2023-12-14 | 70.75 | $71.33 | 1.2M |
| 2023-12-13 | 70.20 | $69.67 | 1.2M |
| 2023-12-12 | 70.04 | $68.92 | 567900 |
| 2023-12-11 | 70.06 | $69.83 | 578800 |
| 2023-12-08 | 69.78 | $68.69 | 445371 |
| 2023-12-07 | 69.79 | $68.80 | 397947 |
| 2023-12-06 | 69.76 | $68.50 | 779000 |
| 2023-12-05 | 69.79 | $70.30 | 798127 |
| 2023-12-04 | 69.26 | $72.94 | 494000 |
| 2023-12-01 | 67.76 | $69.21 | 631700 |
| 2023-11-30 | 67.12 | $67.80 | 680300 |
| 2023-11-29 | 66.79 | $68.29 | 507813 |
| 2023-11-28 | 66.24 | $68.36 | 298300 |
| 2023-11-27 | 65.56 | $67.25 | 360040 |
| 2023-11-24 | 65.11 | $67.44 | 150430 |
| 2023-11-22 | 64.52 | $67.81 | 324500 |
| 2023-11-21 | 63.72 | $67.00 | 443514 |
| 2023-11-20 | 63.05 | $66.99 | 451700 |
| 2023-11-17 | 62.28 | $66.64 | 563332 |
| 2023-11-16 | 61.50 | $65.87 | 483700 |
| 2023-11-15 | 60.87 | $66.07 | 962164 |
| 2023-11-14 | 60.11 | $63.28 | 840519 |
| 2023-11-13 | 60.16 | $58.17 | 582770 |
| 2023-11-10 | 61.92 | $60.44 | 697019 |
| 2023-11-09 | 63.42 | $60.57 | 731736 |
| 2023-11-08 | 65.30 | $60.48 | 862600 |
| 2023-11-07 | 67.68 | $62.91 | 1.0M |
| 2023-11-06 | 69.87 | $65.35 | 1.2M |
| 2023-11-03 | 71.81 | $67.15 | 1.2M |
| 2023-11-02 | 73.64 | $72.75 | 1.0M |
| 2023-11-01 | 74.12 | $76.45 | 508600 |
| 2023-10-31 | 73.57 | $75.86 | 502729 |
| 2023-10-30 | 73.12 | $74.17 | 828400 |
| 2023-10-27 | 73.14 | $75.70 | 395810 |
| 2023-10-26 | 72.71 | $75.63 | 452300 |
| 2023-10-25 | 72.27 | $73.66 | 377200 |
| 2023-10-24 | 72.39 | $74.07 | 435600 |
| 2023-10-23 | 72.47 | $73.17 | 482000 |
| 2023-10-20 | 72.91 | $73.75 | 475200 |
| 2023-10-19 | 73.31 | $73.34 | 322700 |
| 2023-10-18 | 73.99 | $74.46 | 364939 |
| 2023-10-17 | 74.52 | $73.85 | 345835 |
| 2023-10-16 | 75.41 | $73.89 | 433400 |
| 2023-10-13 | 76.54 | $73.89 | 661700 |
| 2023-10-12 | 77.97 | $73.34 | 686300 |
| 2023-10-11 | 79.92 | $77.13 | 647900 |
| 2023-10-10 | 81.13 | $80.28 | 624000 |
| 2023-10-09 | 81.64 | $79.29 | 543200 |
| 2023-10-06 | 82.60 | $78.13 | 909300 |
| 2023-10-05 | 84.14 | $83.11 | 742400 |
| 2023-10-04 | 84.47 | $87.38 | 982320 |
| 2023-10-03 | 83.52 | $83.08 | 403600 |
| 2023-10-02 | 83.75 | $84.61 | 363134 |
| 2023-09-29 | 83.55 | $85.18 | 459717 |
| 2023-09-28 | 83.16 | $85.30 | 537718 |
| 2023-09-27 | 82.66 | $82.82 | 317200 |
| 2023-09-26 | 82.87 | $81.88 | 335700 |
| 2023-09-25 | 83.45 | $83.14 | 464500 |
| 2023-09-22 | 83.79 | $82.47 | 533548 |
| 2023-09-21 | 84.44 | $82.06 | 551334 |
| 2023-09-20 | 85.39 | $84.21 | 415632 |
| 2023-09-19 | 85.89 | $87.45 | 448300 |
| 2023-09-18 | 85.49 | $87.55 | 506300 |
| 2023-09-15 | 85.00 | $88.07 | 1.7M |
| 2023-09-14 | 84.27 | $85.43 | 485300 |
| 2023-09-13 | 84.26 | $84.07 | 320500 |
| 2023-09-12 | 84.71 | $84.98 | 362348 |
| 2023-09-11 | 85.01 | $85.70 | 298000 |
| 2023-09-08 | 85.19 | $86.66 | 371214 |
| 2023-09-07 | 85.15 | $85.76 | 311321 |
| 2023-09-06 | 85.44 | $86.59 | 376300 |
| 2023-09-05 | 85.57 | $86.96 | 390426 |
| 2023-09-01 | 85.66 | $87.61 | 443900 |
| 2023-08-31 | 85.62 | $88.38 | 510826 |
| 2023-08-30 | 85.39 | $89.79 | 502900 |
| 2023-08-29 | 84.72 | $87.54 | 416000 |
| 2023-08-28 | 84.69 | $87.19 | 284407 |
| 2023-08-25 | 84.85 | $87.53 | 293942 |
| 2023-08-24 | 85.00 | $88.38 | 352900 |
| 2023-08-23 | 85.01 | $88.67 | 325200 |
| 2023-08-22 | 85.02 | $87.56 | 516100 |
| 2023-08-21 | 85.47 | $89.30 | 300755 |
| 2023-08-18 | 85.57 | $89.16 | 538910 |
| 2023-08-17 | 85.84 | $87.80 | 414300 |
| 2023-08-16 | 86.70 | $87.39 | 433900 |
| 2023-08-15 | 87.99 | $90.49 | 572800 |
| 2023-08-14 | 88.68 | $90.00 | 731045 |
| 2023-08-11 | 89.77 | $89.81 | 514810 |
| 2023-08-10 | 91.27 | $90.56 | 819000 |
| 2023-08-09 | 92.96 | $91.93 | 637723 |
| 2023-08-08 | 94.67 | $89.69 | 940706 |
| 2023-08-07 | 97.54 | $90.30 | 1.2M |
| 2023-08-04 | 100.92 | $89.91 | 3.3M |
| 2023-08-03 | 105.20 | $101.68 | 1.6M |
| 2023-08-02 | 106.71 | $107.58 | 688421 |
| 2023-08-01 | 106.70 | $106.21 | 670137 |
| 2023-07-31 | 107.12 | $107.15 | 569700 |
| 2023-07-28 | 107.35 | $106.47 | 367500 |
| 2023-07-27 | 107.85 | $104.45 | 730900 |
| 2023-07-26 | 109.10 | $105.41 | 971900 |
| 2023-07-25 | 110.31 | $107.54 | 1.7M |
| 2023-07-24 | 111.09 | $111.12 | 350342 |
| 2023-07-21 | 110.89 | $111.06 | 335436 |
| 2023-07-20 | 110.64 | $111.69 | 321620 |
| 2023-07-19 | 110.11 | $110.72 | 433800 |
| 2023-07-18 | 109.74 | $109.86 | 409400 |
| 2023-07-17 | 109.55 | $109.81 | 673903 |
| 2023-07-14 | 109.30 | $108.61 | 638000 |
| 2023-07-13 | 109.36 | $106.50 | 956043 |
| 2023-07-12 | 110.07 | $108.57 | 649200 |
| 2023-07-11 | 110.25 | $110.02 | 656048 |
| 2023-07-10 | 109.98 | $111.09 | 450500 |
| 2023-07-07 | 109.27 | $109.03 | 287448 |
| 2023-07-06 | 109.02 | $108.74 | 374329 |
| 2023-07-05 | 108.77 | $108.41 | 360320 |
| 2023-07-03 | 108.53 | $107.64 | 312437 |
| 2023-06-30 | 108.45 | $109.12 | 463781 |
| 2023-06-29 | 107.84 | $108.84 | 372900 |
| 2023-06-28 | 107.15 | $107.58 | 483600 |
| 2023-06-27 | 106.67 | $105.42 | 367800 |
| 2023-06-26 | 106.73 | $104.60 | 329800 |
| 2023-06-23 | 107.02 | $103.90 | 870592 |
| 2023-06-22 | 107.55 | $103.50 | 524700 |
| 2023-06-21 | 108.28 | $103.04 | 502200 |
| 2023-06-20 | 109.24 | $104.71 | 621146 |
| 2023-06-16 | 109.82 | $108.10 | 2.1M |
| 2023-06-15 | 109.38 | $108.26 | 719400 |
| 2023-06-14 | 108.70 | $107.98 | 611663 |
| 2023-06-13 | 107.89 | $109.34 | 932100 |
| 2023-06-12 | 106.38 | $107.30 | 741129 |
| 2023-06-09 | 105.12 | $106.00 | 751201 |
| 2023-06-08 | 103.93 | $107.15 | 707700 |
| 2023-06-07 | 102.05 | $105.16 | 734015 |
| 2023-06-06 | 100.32 | $102.72 | 943953 |
| 2023-06-05 | 98.94 | $99.75 | 846209 |
| 2023-06-02 | 98.16 | $99.59 | 856300 |
| 2023-06-01 | 97.21 | $96.00 | 569836 |
| 2023-05-31 | 97.16 | $94.96 | 676700 |
| 2023-05-30 | 97.39 | $96.43 | 618617 |
| 2023-05-26 | 97.16 | $96.23 | 408017 |
| 2023-05-25 | 96.90 | $96.06 | 683000 |
| 2023-05-24 | 96.59 | $95.01 | 603900 |
| 2023-05-23 | 96.50 | $94.55 | 597200 |
| 2023-05-22 | 96.49 | $93.55 | 738215 |
| 2023-05-19 | 96.75 | $96.41 | 543000 |
| 2023-05-18 | 96.10 | $95.28 | 517400 |
| 2023-05-17 | 95.62 | $95.44 | 528900 |
| 2023-05-16 | 94.93 | $95.19 | 758620 |
| 2023-05-15 | 94.12 | $95.41 | 814803 |
| 2023-05-12 | 93.02 | $93.69 | 690500 |
| 2023-05-11 | 92.17 | $93.64 | 828951 |
| 2023-05-10 | 91.12 | $93.15 | 735265 |
| 2023-05-09 | 89.97 | $93.07 | 954107 |
| 2023-05-08 | 88.56 | $90.31 | 977753 |
| 2023-05-05 | 87.69 | $90.89 | 2.2M |
| 2023-05-04 | 86.44 | $85.10 | 1.4M |
| 2023-05-03 | 86.75 | $84.37 | 830721 |
| 2023-05-02 | 87.34 | $83.95 | 1.0M |
| 2023-05-01 | 88.18 | $88.72 | 627640 |
| 2023-04-28 | 87.68 | $86.35 | 670000 |
| 2023-04-27 | 87.80 | $86.34 | 396028 |
| 2023-04-26 | 87.94 | $86.04 | 539154 |
| 2023-04-25 | 88.18 | $87.03 | 664301 |
| 2023-04-24 | 88.14 | $88.12 | 663572 |
| 2023-04-21 | 87.73 | $88.77 | 634222 |
| 2023-04-20 | 87.00 | $87.93 | 524734 |
| 2023-04-19 | 86.37 | $87.41 | 567908 |
| 2023-04-18 | 85.75 | $85.12 | 539403 |
| 2023-04-17 | 85.71 | $86.62 | 525600 |
| 2023-04-14 | 85.19 | $86.70 | 595944 |
| 2023-04-13 | 84.53 | $87.46 | 978177 |
| 2023-04-12 | 83.48 | $86.41 | 587200 |
| 2023-04-11 | 82.55 | $84.33 | 494546 |
| 2023-04-10 | 82.09 | $83.79 | 654700 |
| 2023-04-06 | 81.73 | $81.86 | 561500 |
| 2023-04-05 | 81.92 | $82.90 | 662100 |
| 2023-04-04 | 81.86 | $81.89 | 783500 |
| 2023-04-03 | 82.13 | $83.06 | 548924 |
| 2023-03-31 | 82.13 | $82.96 | 527200 |
| 2023-03-30 | 82.19 | $81.77 | 484353 |
| 2023-03-29 | 82.68 | $83.49 | 460500 |
| 2023-03-28 | 82.77 | $83.96 | 280827 |
| 2023-03-27 | 82.77 | $85.48 | 489500 |
| 2023-03-24 | 82.33 | $83.00 | 456100 |
| 2023-03-23 | 82.62 | $82.70 | 754800 |
| 2023-03-22 | 83.12 | $82.96 | 1.0M |
| 2023-03-21 | 83.70 | $85.06 | 585600 |
| 2023-03-20 | 83.78 | $83.65 | 857214 |
| 2023-03-17 | 84.37 | $83.46 | 1.4M |
| 2023-03-16 | 85.21 | $85.15 | 584329 |
| 2023-03-15 | 85.74 | $85.31 | 622900 |
| 2023-03-14 | 86.38 | $85.76 | 676418 |
| 2023-03-13 | 87.06 | $85.89 | 623800 |
| 2023-03-10 | 87.89 | $87.56 | 611843 |
| 2023-03-09 | 88.41 | $89.83 | 1.1M |
| 2023-03-08 | 88.38 | $88.47 | 979700 |
| 2023-03-07 | 88.80 | $88.29 | 825800 |
| 2023-03-06 | 89.42 | $90.15 | 681010 |
| 2023-03-03 | 89.62 | $89.93 | 529400 |
| 2023-03-02 | 89.98 | $89.60 | 571600 |
| 2023-03-01 | 90.57 | $90.01 | 574629 |
| 2023-02-28 | 91.20 | $90.01 | 830806 |
| 2023-02-27 | 92.00 | $91.00 | 798119 |
| 2023-02-24 | 92.70 | $92.06 | 579948 |
| 2023-02-23 | 93.25 | $92.39 | 948071 |
| 2023-02-22 | 93.86 | $94.26 | 744727 |
| 2023-02-21 | 94.04 | $94.12 | 1.2M |
| 2023-02-17 | 94.33 | $92.50 | 1.9M |
| 2023-02-16 | 95.23 | $97.49 | 1.5M |
| 2023-02-15 | 94.78 | $96.38 | 751522 |
| 2023-02-14 | 94.62 | $94.06 | 693265 |
| 2023-02-13 | 95.20 | $95.73 | 617027 |
| 2023-02-10 | 95.41 | $92.93 | 873441 |
| 2023-02-09 | 96.58 | $93.60 | 1.5M |
| 2023-02-08 | 97.84 | $95.35 | 1.0M |
| 2023-02-07 | 98.84 | $97.89 | 1.2M |
| 2023-02-06 | 99.28 | $101.28 | 635300 |
| 2023-02-03 | 98.76 | $103.87 | 874934 |
| 2023-02-02 | 97.34 | $102.40 | 975038 |
| 2023-02-01 | 96.11 | $99.77 | 979838 |
| 2023-01-31 | 95.49 | $95.84 | 777268 |
| 2023-01-30 | 96.04 | $95.47 | 1.1M |
| 2023-01-27 | 96.88 | $96.32 | 930861 |
| 2023-01-26 | 97.68 | $98.94 | 481200 |
| 2023-01-25 | 97.89 | $97.46 | 592083 |
| 2023-01-24 | 98.66 | $96.75 | 1.1M |
| 2023-01-23 | 99.87 | $101.67 | 762345 |
| 2023-01-20 | 99.85 | $99.14 | 932750 |
| 2023-01-19 | 100.66 | $96.12 | 1.3M |
| 2023-01-18 | 102.66 | $94.93 | 1.9M |
| 2023-01-17 | 105.50 | $105.03 | 752800 |
| 2023-01-13 | 105.79 | $103.86 | 685400 |
| 2023-01-12 | 106.53 | $104.16 | 959716 |
| 2023-01-11 | 107.36 | $110.88 | 533200 |
| 2023-01-10 | 106.25 | $112.63 | 862300 |
| 2023-01-09 | 104.37 | $109.26 | 850700 |
| 2023-01-06 | 103.18 | $109.77 | 861945 |
| 2023-01-05 | 101.62 | $107.16 | 904552 |
| 2023-01-04 | 100.60 | $103.97 | 860900 |
| 2023-01-03 | 100.44 | $106.00 | 1.0M |
| 2022-12-30 | 99.68 | $102.82 | 339400 |
| 2022-12-29 | 99.84 | $103.00 | 455119 |
| 2022-12-28 | 100.08 | $102.79 | 454100 |
| 2022-12-27 | 100.52 | $102.18 | 395500 |
| 2022-12-23 | 101.35 | $103.46 | 267400 |
| 2022-12-22 | 102.06 | $102.99 | 496800 |
| 2022-12-21 | 103.16 | $104.04 | 436239 |
| 2022-12-20 | 104.27 | $101.89 | 570189 |
| 2022-12-19 | 106.39 | $103.31 | 681189 |
| 2022-12-16 | 108.61 | $104.85 | 1.0M |
| 2022-12-15 | 110.89 | $105.54 | 913342 |
| 2022-12-14 | 113.51 | $109.91 | 793613 |
| 2022-12-13 | 115.36 | $113.17 | 675700 |
| 2022-12-12 | 116.62 | $113.14 | 897800 |
| 2022-12-09 | 118.18 | $115.07 | 548039 |
| 2022-12-08 | 119.50 | $116.27 | 568449 |
| 2022-12-07 | 120.72 | $118.83 | 528600 |
| 2022-12-06 | 121.40 | $117.61 | 529500 |
| 2022-12-05 | 122.61 | $120.19 | 537049 |
| 2022-12-02 | 123.24 | $123.88 | 437285 |
| 2022-12-01 | 122.83 | $122.15 | 574431 |
| 2022-11-30 | 122.85 | $123.70 | 463000 |
| 2022-11-29 | 122.37 | $122.01 | 264138 |
| 2022-11-28 | 122.29 | $122.97 | 370546 |
| 2022-11-25 | 121.86 | $122.48 | 182900 |
| 2022-11-23 | 121.48 | $121.87 | 276026 |
| 2022-11-22 | 121.19 | $124.52 | 385900 |
| 2022-11-21 | 119.97 | $120.85 | 341409 |
| 2022-11-18 | 119.64 | $120.94 | 398300 |
| 2022-11-17 | 119.19 | $117.94 | 476943 |
| 2022-11-16 | 119.58 | $117.32 | 383302 |
| 2022-11-15 | 120.24 | $120.69 | 642694 |
| 2022-11-14 | 119.96 | $118.98 | 908300 |
| 2022-11-11 | 120.14 | $112.91 | 1.7M |
| 2022-11-10 | 122.25 | $119.71 | 1.1M |
| 2022-11-09 | 122.63 | $120.31 | 428324 |
| 2022-11-08 | 122.86 | $121.25 | 675403 |
| 2022-11-07 | 122.80 | $119.78 | 1.1M |
| 2022-11-04 | 123.13 | $112.62 | 1.5M |
| 2022-11-03 | 125.74 | $124.09 | 710562 |
| 2022-11-02 | 125.22 | $121.79 | 701902 |
| 2022-11-01 | 125.22 | $127.04 | 586961 |
| 2022-10-31 | 123.48 | $125.50 | 689986 |
| 2022-10-28 | 121.77 | $126.63 | 639512 |
| 2022-10-27 | 119.26 | $121.01 | 428847 |
| 2022-10-26 | 117.92 | $120.02 | 518714 |
| 2022-10-25 | 116.55 | $120.04 | 562786 |
| 2022-10-24 | 114.83 | $118.16 | 603579 |
| 2022-10-21 | 113.29 | $114.89 | 1.0M |
| 2022-10-20 | 112.42 | $107.27 | 583609 |
| 2022-10-19 | 113.74 | $109.50 | 606640 |
| 2022-10-18 | 114.62 | $115.61 | 322341 |
| 2022-10-17 | 113.71 | $112.48 | 566400 |
| 2022-10-14 | 113.55 | $111.19 | 278000 |
| 2022-10-13 | 113.73 | $113.46 | 582300 |
| 2022-10-12 | 113.19 | $111.75 | 418322 |
| 2022-10-11 | 113.03 | $113.46 | 499000 |
| 2022-10-10 | 112.24 | $113.06 | 405300 |
| 2022-10-07 | 111.38 | $111.25 | 577300 |
| 2022-10-06 | 110.86 | $111.66 | 390564 |
| 2022-10-05 | 110.07 | $111.55 | 849930 |
| 2022-10-04 | 109.11 | $115.28 | 1.2M |
| 2022-10-03 | 106.74 | $111.17 | 576800 |
| 2022-09-30 | 105.14 | $105.96 | 523800 |
| 2022-09-29 | 104.85 | $106.50 | 397627 |
| 2022-09-28 | 104.32 | $105.90 | 440701 |
| 2022-09-27 | 103.87 | $101.65 | 374829 |
| 2022-09-26 | 104.68 | $103.11 | 367213 |
| 2022-09-23 | 105.22 | $103.95 | 481631 |
| 2022-09-22 | 105.61 | $104.11 | 442600 |
| 2022-09-21 | 106.03 | $107.61 | 679000 |
| 2022-09-20 | 105.45 | $106.86 | 364600 |
| 2022-09-19 | 104.97 | $107.25 | 371318 |
| 2022-09-16 | 104.28 | $105.08 | 1.2M |
| 2022-09-15 | 104.14 | $106.05 | 668485 |
| 2022-09-14 | 103.67 | $106.64 | 924115 |
| 2022-09-13 | 102.94 | $103.60 | 598900 |
| 2022-09-12 | 103.03 | $107.22 | 713118 |
| 2022-09-09 | 102.03 | $106.10 | 577436 |
| 2022-09-08 | 101.21 | $105.77 | 630736 |
| 2022-09-07 | 100.35 | $103.60 | 597261 |
| 2022-09-06 | 100.04 | $102.62 | 572005 |
| 2022-09-02 | 100.04 | $101.03 | 671500 |
| 2022-09-01 | 100.60 | $100.85 | 767801 |
| 2022-08-31 | 101.40 | $102.64 | 525901 |
| 2022-08-30 | 101.87 | $104.42 | 540086 |
| 2022-08-29 | 101.94 | $102.22 | 302946 |
| 2022-08-26 | 102.78 | $104.34 | 572043 |
| 2022-08-25 | 103.19 | $107.44 | 821601 |
| 2022-08-24 | 102.78 | $102.46 | 462152 |
| 2022-08-23 | 103.92 | $102.52 | 280900 |
| 2022-08-22 | 105.34 | $103.93 | 466814 |
| 2022-08-19 | 106.69 | $104.67 | 613194 |
| 2022-08-18 | 108.14 | $105.14 | 840949 |
| 2022-08-17 | 109.81 | $106.74 | 900345 |
| 2022-08-16 | 111.35 | $105.72 | 1.5M |
| 2022-08-15 | 113.58 | $112.11 | 509300 |
| 2022-08-12 | 114.29 | $114.23 | 318115 |
| 2022-08-11 | 114.47 | $113.36 | 550019 |
| 2022-08-10 | 114.98 | $116.52 | 408400 |
| 2022-08-09 | 114.58 | $113.80 | 367440 |
| 2022-08-08 | 114.96 | $115.84 | 703368 |
| 2022-08-05 | 114.77 | $117.83 | 1.3M |
| 2022-08-04 | 113.90 | $108.24 | 1.5M |
| 2022-08-03 | 115.87 | $115.79 | 648291 |
| 2022-08-02 | 115.86 | $115.10 | 557300 |
| 2022-08-01 | 116.06 | $115.07 | 337742 |
| 2022-07-29 | 116.28 | $112.44 | 636417 |
| 2022-07-28 | 117.36 | $115.55 | 429949 |
| 2022-07-27 | 117.66 | $114.14 | 427935 |
| 2022-07-26 | 118.43 | $113.34 | 437325 |
| 2022-07-25 | 119.58 | $113.04 | 858637 |
| 2022-07-22 | 121.00 | $110.33 | 1.9M |
| 2022-07-21 | 123.52 | $123.75 | 527882 |
| 2022-07-20 | 122.25 | $123.81 | 462103 |
| 2022-07-19 | 120.60 | $122.77 | 647365 |
| 2022-07-18 | 118.83 | $121.11 | 666889 |
| 2022-07-15 | 117.11 | $117.56 | 790118 |
| 2022-07-14 | 116.07 | $117.44 | 1.3M |
| 2022-07-13 | 114.78 | $110.24 | 793380 |
| 2022-07-12 | 115.40 | $111.46 | 910010 |
| 2022-07-11 | 115.70 | $117.01 | 654725 |
| 2022-07-08 | 114.24 | $113.17 | 617000 |
| 2022-07-07 | 113.59 | $110.81 | 542044 |
| 2022-07-06 | 113.47 | $110.47 | 561623 |
| 2022-07-05 | 113.34 | $110.59 | 769800 |
| 2022-07-01 | 113.08 | $114.73 | 639591 |
| 2022-06-30 | 111.35 | $109.71 | 606400 |
| 2022-06-29 | 110.76 | $112.36 | 565500 |
| 2022-06-28 | 109.12 | $111.41 | 709683 |
| 2022-06-27 | 107.35 | $112.45 | 708900 |
| 2022-06-24 | 104.80 | $106.12 | 1.1M |
| 2022-06-23 | 103.64 | $104.58 | 457508 |
| 2022-06-22 | 102.67 | $102.06 | 461930 |
| 2022-06-21 | 102.25 | $101.82 | 501559 |
| 2022-06-17 | 101.76 | $99.34 | 1.5M |
| 2022-06-16 | 101.92 | $98.33 | 926100 |
| 2022-06-15 | 102.38 | $103.32 | 961735 |
| 2022-06-14 | 101.32 | $100.68 | 919400 |
| 2022-06-13 | 100.81 | $97.44 | 599531 |
| 2022-06-10 | 101.18 | $100.27 | 332859 |
| 2022-06-09 | 100.69 | $100.68 | 353957 |
| 2022-06-08 | 99.91 | $100.80 | 549911 |
| 2022-06-07 | 98.89 | $102.40 | 503957 |
| 2022-06-06 | 97.10 | $99.39 | 381140 |
| 2022-06-03 | 95.84 | $99.00 | 519803 |
| 2022-06-02 | 94.41 | $98.87 | 545673 |
| 2022-06-01 | 92.71 | $96.23 | 488259 |
| 2022-05-31 | 91.47 | $96.90 | 764800 |
| 2022-05-27 | 89.76 | $95.63 | 329000 |
| 2022-05-26 | 88.11 | $93.75 | 566900 |
| 2022-05-25 | 86.73 | $91.75 | 824120 |
| 2022-05-24 | 85.73 | $88.13 | 696400 |
| 2022-05-23 | 85.72 | $88.09 | 383200 |
| 2022-05-20 | 85.79 | $88.49 | 406500 |
| 2022-05-19 | 85.81 | $87.06 | 440200 |
| 2022-05-18 | 86.37 | $88.25 | 604062 |
| 2022-05-17 | 86.75 | $92.29 | 527401 |
| 2022-05-16 | 86.01 | $89.49 | 719813 |
| 2022-05-13 | 86.08 | $85.07 | 907882 |
| 2022-05-12 | 87.66 | $85.40 | 1.0M |
| 2022-05-11 | 89.55 | $88.19 | 703107 |
| 2022-05-10 | 91.06 | $89.68 | 841864 |
| 2022-05-09 | 92.49 | $88.78 | 1.1M |
| 2022-05-06 | 94.58 | $92.09 | 1.2M |
| 2022-05-05 | 96.14 | $93.36 | 1.1M |
| 2022-05-04 | 97.68 | $100.28 | 721755 |
| 2022-05-03 | 97.41 | $95.40 | 1.3M |
| 2022-05-02 | 98.67 | $91.59 | 2.0M |
| 2022-04-29 | 101.43 | $97.75 | 784200 |
| 2022-04-28 | 102.87 | $100.75 | 519902 |
| 2022-04-27 | 103.68 | $99.66 | 645000 |
| 2022-04-26 | 105.01 | $100.98 | 605800 |
| 2022-04-25 | 106.21 | $103.49 | 849500 |
| 2022-04-22 | 106.86 | $104.68 | 978000 |
| 2022-04-21 | 107.26 | $108.82 | 573032 |
| 2022-04-20 | 106.42 | $109.78 | 586676 |
| 2022-04-19 | 105.07 | $107.58 | 469476 |
| 2022-04-18 | 104.11 | $104.53 | 540406 |
| 2022-04-14 | 103.89 | $104.00 | 441900 |
| 2022-04-13 | 103.79 | $105.17 | 466420 |
| 2022-04-12 | 103.30 | $103.78 | 474952 |
| 2022-04-11 | 103.14 | $101.51 | 638200 |
| 2022-04-08 | 103.66 | $103.30 | 559505 |
| 2022-04-07 | 103.72 | $103.56 | 532446 |
| 2022-04-06 | 103.72 | $100.83 | 560400 |
| 2022-04-05 | 104.57 | $100.91 | 632402 |
| 2022-04-04 | 105.56 | $104.17 | 614454 |
| 2022-04-01 | 105.73 | $105.28 | 498615 |
| 2022-03-31 | 105.57 | $104.33 | 670400 |
| 2022-03-30 | 105.65 | $105.75 | 303700 |
| 2022-03-29 | 105.28 | $106.44 | 634332 |
| 2022-03-28 | 104.59 | $105.51 | 812900 |
| 2022-03-25 | 104.03 | $102.25 | 435644 |
| 2022-03-24 | 104.36 | $103.47 | 578626 |
| 2022-03-23 | 104.37 | $104.51 | 438655 |
| 2022-03-22 | 104.03 | $105.54 | 433717 |
| 2022-03-21 | 103.28 | $105.07 | 507100 |
| 2022-03-18 | 102.51 | $106.13 | 583700 |
| 2022-03-17 | 101.22 | $107.40 | 379900 |
| 2022-03-16 | 99.27 | $102.41 | 807900 |
| 2022-03-15 | 98.48 | $101.44 | 896266 |
| 2022-03-14 | 97.85 | $95.61 | 1.1M |
| 2022-03-11 | 98.95 | $93.78 | 1.1M |
| 2022-03-10 | 100.90 | $91.96 | 1.8M |
| 2022-03-09 | 103.87 | $101.27 | 507115 |
| 2022-03-08 | 104.53 | $101.08 | 446400 |
| 2022-03-07 | 105.39 | $101.13 | 910300 |
| 2022-03-04 | 106.40 | $104.61 | 473561 |
| 2022-03-03 | 106.51 | $107.20 | 556782 |
| 2022-03-02 | 105.79 | $108.61 | 459300 |
| 2022-03-01 | 104.46 | $105.01 | 585000 |
| 2022-02-28 | 103.95 | $106.14 | 598512 |
| 2022-02-25 | 102.97 | $108.92 | 689200 |
| 2022-02-24 | 100.89 | $104.01 | 641600 |
| 2022-02-23 | 99.93 | $101.42 | 897622 |
| 2022-02-22 | 99.59 | $101.21 | 745500 |
| 2022-02-18 | 99.27 | $104.65 | 1.4M |
| 2022-02-17 | 97.81 | $93.29 | 1.2M |
| 2022-02-16 | 99.67 | $96.16 | 1.2M |
| 2022-02-15 | 101.06 | $102.01 | 502500 |
| 2022-02-14 | 100.92 | $100.17 | 502801 |
| 2022-02-11 | 101.35 | $102.09 | 345000 |
| 2022-02-10 | 101.30 | $103.75 | 589852 |
| 2022-02-09 | 100.74 | $105.29 | 278833 |
| 2022-02-08 | 99.60 | $102.26 | 385036 |
| 2022-02-07 | 99.21 | $99.81 | 659000 |
| 2022-02-04 | 99.55 | $103.81 | 376447 |
| 2022-02-03 | 98.76 | $106.05 | 856800 |
| 2022-02-02 | 97.14 | $103.26 | 523700 |
| 2022-02-01 | 96.13 | $101.63 | 569735 |
| 2022-01-31 | 95.49 | $101.34 | 466325 |
| 2022-01-28 | 94.90 | $99.51 | 599578 |
| 2022-01-27 | 94.86 | $99.16 | 869019 |
| 2022-01-26 | 95.03 | $96.13 | 573200 |
| 2022-01-25 | 96.31 | $96.42 | 482729 |
| 2022-01-24 | 97.89 | $99.92 | 750300 |
| 2022-01-21 | 98.81 | $93.42 | 1.1M |
| 2022-01-20 | 102.10 | $96.65 | 1.2M |
| 2022-01-19 | 105.16 | $99.63 | 738100 |
| 2022-01-18 | 108.02 | $107.24 | 377331 |
| 2022-01-14 | 109.16 | $108.34 | 609813 |
| 2022-01-13 | 110.24 | $106.34 | 477900 |
| 2022-01-12 | 112.24 | $106.87 | 587400 |
| 2022-01-11 | 114.53 | $107.50 | 777127 |
| 2022-01-10 | 117.15 | $107.06 | 1.3M |
| 2022-01-07 | 120.47 | $116.68 | 397900 |
| 2022-01-06 | 121.46 | $117.97 | 267400 |
| 2022-01-05 | 122.21 | $118.61 | 365400 |
| 2022-01-04 | 122.90 | $120.64 | 556427 |
| 2022-01-03 | 123.04 | $120.80 | 505047 |
| 2021-12-31 | 123.11 | $122.33 | 234100 |
| 2021-12-30 | 122.66 | $121.80 | 293815 |
| 2021-12-29 | 122.22 | $122.00 | 536502 |
| 2021-12-28 | 121.57 | $120.59 | 380802 |
| 2021-12-27 | 121.16 | $124.24 | 477813 |
| 2021-12-23 | 119.47 | $122.33 | 338731 |
| 2021-12-22 | 117.96 | $121.33 | 379700 |
| 2021-12-21 | 116.39 | $119.91 | 469700 |
| 2021-12-20 | 114.91 | $119.86 | 681009 |
| 2021-12-17 | 113.10 | $114.41 | 1.1M |
| 2021-12-16 | 112.60 | $113.73 | 315408 |
| 2021-12-15 | 112.21 | $114.39 | 360700 |
| 2021-12-14 | 111.51 | $110.30 | 380300 |
| 2021-12-13 | 111.95 | $108.44 | 353800 |
| 2021-12-10 | 113.08 | $111.23 | 501600 |
| 2021-12-09 | 113.55 | $110.76 | 215200 |
| 2021-12-08 | 114.25 | $113.31 | 293147 |
| 2021-12-07 | 114.29 | $112.30 | 232015 |
| 2021-12-06 | 114.62 | $111.23 | 345500 |
| 2021-12-03 | 115.33 | $110.37 | 377430 |
| 2021-12-02 | 116.43 | $112.49 | 348924 |
| 2021-12-01 | 117.06 | $111.46 | 315229 |
| 2021-11-30 | 118.10 | $114.01 | 431000 |
| 2021-11-29 | 118.49 | $115.56 | 331447 |
| 2021-11-26 | 118.41 | $116.49 | 402200 |
| 2021-11-24 | 117.94 | $114.63 | 393508 |
| 2021-11-23 | 117.89 | $116.66 | 421441 |
| 2021-11-22 | 117.10 | $120.35 | 501801 |
| 2021-11-19 | 114.90 | $118.59 | 493200 |
| 2021-11-18 | 112.72 | $116.19 | 451425 |
| 2021-11-17 | 110.76 | $115.03 | 745500 |
| 2021-11-16 | 108.70 | $111.40 | 420100 |
| 2021-11-15 | 107.32 | $111.37 | 477848 |
| 2021-11-12 | 105.62 | $110.16 | 348600 |
| 2021-11-11 | 103.92 | $108.49 | 413800 |
| 2021-11-10 | 102.39 | $105.00 | 437000 |
| 2021-11-09 | 101.63 | $104.91 | 635100 |
| 2021-11-08 | 100.76 | $102.89 | 853746 |
| 2021-11-05 | 100.37 | $97.74 | 2.5M |
| 2021-11-04 | 101.55 | $112.42 | 1.3M |
| 2021-11-03 | 98.38 | $106.45 | 401289 |
| 2021-11-02 | 96.45 | $102.49 | 297300 |
| 2021-11-01 | 95.42 | $102.52 | 391310 |
| 2021-10-29 | 94.24 | $98.70 | 364000 |
| 2021-10-28 | 94.10 | $99.33 | 306720 |
| 2021-10-27 | 93.83 | $96.28 | 309170 |
| 2021-10-26 | 94.57 | $97.00 | 316347 |
| 2021-10-25 | 95.35 | $96.89 | 421000 |
| 2021-10-22 | 96.44 | $96.50 | 305904 |
| 2021-10-21 | 97.99 | $98.28 | 468920 |
| 2021-10-20 | 99.42 | $94.48 | 846948 |
| 2021-10-19 | 102.46 | $96.04 | 484117 |
| 2021-10-18 | 105.74 | $96.13 | 839400 |
| 2021-10-15 | 109.77 | $94.54 | 1.6M |
| 2021-10-14 | 115.22 | $101.73 | 2.0M |
| 2021-10-13 | 119.57 | $115.82 | 507430 |
| 2021-10-12 | 120.38 | $122.78 | 219130 |
| 2021-10-11 | 119.14 | $119.73 | 222800 |
| 2021-10-08 | 118.54 | $119.83 | 226026 |
| 2021-10-07 | 117.76 | $120.23 | 347500 |
| 2021-10-06 | 116.65 | $118.20 | 258300 |
| 2021-10-05 | 115.90 | $117.97 | 306910 |
| 2021-10-04 | 115.05 | $117.83 | 369813 |
| 2021-10-01 | 114.04 | $114.94 | 400200 |
| 2021-09-30 | 113.71 | $114.75 | 619649 |
| 2021-09-29 | 113.36 | $112.16 | 341719 |
| 2021-09-28 | 113.74 | $111.41 | 390153 |
| 2021-09-27 | 114.43 | $113.90 | 287500 |
| 2021-09-24 | 114.46 | $115.25 | 387013 |
| 2021-09-23 | 114.05 | $115.48 | 255048 |
| 2021-09-22 | 113.45 | $114.49 | 187634 |
| 2021-09-21 | 113.02 | $112.90 | 344035 |
| 2021-09-20 | 112.99 | $109.75 | 373648 |
| 2021-09-17 | 113.92 | $112.11 | 869741 |
| 2021-09-16 | 114.29 | $111.98 | 482100 |
| 2021-09-15 | 114.75 | $113.19 | 366724 |
| 2021-09-14 | 114.89 | $112.35 | 255600 |
| 2021-09-13 | 115.28 | $113.64 | 223528 |
| 2021-09-10 | 115.31 | $113.73 | 290200 |
| 2021-09-09 | 115.27 | $113.37 | 235000 |
| 2021-09-08 | 115.28 | $114.13 | 253001 |
| 2021-09-07 | 115.01 | $113.04 | 351374 |
| 2021-09-03 | 114.96 | $116.73 | 237800 |
| 2021-09-02 | 113.67 | $115.64 | 284300 |
| 2021-09-01 | 112.40 | $113.25 | 325118 |
| 2021-08-31 | 111.55 | $113.52 | 321700 |
| 2021-08-30 | 110.39 | $110.94 | 141600 |
| 2021-08-27 | 109.75 | $109.35 | 329232 |
| 2021-08-26 | 109.44 | $108.13 | 147447 |
| 2021-08-25 | 109.40 | $108.83 | 235400 |
| 2021-08-24 | 109.09 | $107.09 | 415811 |
| 2021-08-23 | 109.22 | $110.32 | 224200 |
| 2021-08-20 | 108.31 | $107.96 | 361516 |
| 2021-08-19 | 107.91 | $105.44 | 322108 |
| 2021-08-18 | 108.18 | $106.98 | 259300 |
| 2021-08-17 | 107.97 | $107.14 | 273841 |
| 2021-08-16 | 107.62 | $109.22 | 303000 |
| 2021-08-13 | 106.48 | $105.66 | 245438 |
| 2021-08-12 | 106.18 | $105.47 | 221234 |
| 2021-08-11 | 105.83 | $105.79 | 243042 |
| 2021-08-10 | 105.25 | $105.00 | 304500 |
| 2021-08-09 | 104.76 | $104.39 | 462043 |
| 2021-08-06 | 104.30 | $106.60 | 562900 |
| 2021-08-05 | 103.01 | $106.47 | 561072 |
| 2021-08-04 | 101.45 | $101.17 | 235800 |
| 2021-08-03 | 101.19 | $103.31 | 311615 |
| 2021-08-02 | 100.17 | $101.11 | 232126 |
| 2021-07-30 | 99.60 | $100.56 | 152400 |
| 2021-07-29 | 99.07 | $99.98 | 193587 |
| 2021-07-28 | 98.59 | $98.47 | 260400 |
| 2021-07-27 | 98.46 | $99.10 | 219906 |
| 2021-07-26 | 98.10 | $98.47 | 291323 |
| 2021-07-23 | 97.85 | $98.44 | 200523 |
| 2021-07-22 | 97.54 | $97.11 | 183809 |
| 2021-07-21 | 97.57 | $99.22 | 267747 |
| 2021-07-20 | 96.94 | $98.12 | 423500 |
| 2021-07-19 | 96.51 | $94.51 | 239922 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
61.08
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.11
Average
48.25
Maximum
79.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.08 | $34.83 | 220667 |
| 2026-07-16 | 59.72 | $34.22 | 924750 |
| 2026-07-15 | 55.17 | $32.35 | 600000 |
| 2026-07-14 | 55.65 | $32.50 | 912310 |
| 2026-07-13 | 60.58 | $33.98 | 1.2M |
| 2026-07-10 | 56.61 | $32.37 | 728600 |
| 2026-07-09 | 54.35 | $31.54 | 781437 |
| 2026-07-08 | 56.16 | $32.08 | 1.5M |
| 2026-07-07 | 60.27 | $33.25 | 1.0M |
| 2026-07-06 | 70.91 | $35.77 | 1.2M |
| 2026-07-02 | 68.80 | $34.75 | 862688 |
| 2026-07-01 | 65.24 | $33.24 | 622337 |
| 2026-06-30 | 62.92 | $32.37 | 828736 |
| 2026-06-29 | 62.97 | $32.38 | 682337 |
| 2026-06-26 | 64.67 | $32.76 | 2.0M |
| 2026-06-25 | 63.61 | $32.33 | 949683 |
| 2026-06-24 | 62.08 | $31.72 | 1.0M |
| 2026-06-23 | 60.86 | $31.24 | 627700 |
| 2026-06-22 | 58.46 | $30.34 | 866838 |
| 2026-06-18 | 60.98 | $30.98 | 1.2M |
| 2026-06-17 | 66.99 | $32.38 | 1.9M |
| 2026-06-16 | 65.84 | $31.88 | 899163 |
| 2026-06-15 | 63.44 | $30.88 | 1.3M |
| 2026-06-12 | 63.25 | $30.80 | 740521 |
| 2026-06-11 | 63.22 | $30.79 | 768945 |
| 2026-06-10 | 59.79 | $29.38 | 779665 |
| 2026-06-09 | 63.59 | $30.33 | 946200 |
| 2026-06-08 | 66.60 | $31.04 | 1.1M |
| 2026-06-05 | 69.46 | $31.69 | 1.6M |
| 2026-06-04 | 67.24 | $30.61 | 858438 |
| 2026-06-03 | 66.60 | $30.31 | 1.3M |
| 2026-06-02 | 66.47 | $30.25 | 1.1M |
| 2026-06-01 | 64.57 | $29.34 | 794000 |
| 2026-05-29 | 63.78 | $28.97 | 1.9M |
| 2026-05-28 | 61.47 | $27.93 | 763238 |
| 2026-05-27 | 59.76 | $27.20 | 686316 |
| 2026-05-26 | 59.83 | $27.22 | 728400 |
| 2026-05-22 | 61.31 | $27.66 | 1.1M |
| 2026-05-21 | 56.66 | $25.65 | 1.4M |
| 2026-05-20 | 60.84 | $26.86 | 1.4M |
| 2026-05-19 | 61.06 | $26.92 | 1.2M |
| 2026-05-18 | 68.39 | $28.86 | 809305 |
| 2026-05-15 | 67.92 | $28.61 | 1.1M |
| 2026-05-14 | 75.12 | $30.30 | 1.3M |
| 2026-05-13 | 77.77 | $30.87 | 1.3M |
| 2026-05-12 | 75.78 | $29.47 | 1.6M |
| 2026-05-11 | 79.65 | $30.27 | 3.5M |
| 2026-05-08 | 77.91 | $28.97 | 3.8M |
| 2026-05-07 | 62.72 | $22.45 | 1.8M |
| 2026-05-06 | 56.23 | $20.97 | 1.1M |
| 2026-05-05 | 58.25 | $21.28 | 879733 |
| 2026-05-04 | 55.51 | $20.72 | 758200 |
| 2026-05-01 | 58.10 | $21.12 | 758233 |
| 2026-04-30 | 54.85 | $20.47 | 1.4M |
| 2026-04-29 | 59.50 | $21.16 | 801823 |
| 2026-04-28 | 58.38 | $20.93 | 580596 |
| 2026-04-27 | 58.72 | $20.98 | 528100 |
| 2026-04-24 | 55.68 | $20.35 | 566300 |
| 2026-04-23 | 55.38 | $20.29 | 483800 |
| 2026-04-22 | 59.28 | $20.91 | 560349 |
| 2026-04-21 | 58.93 | $20.83 | 683200 |
| 2026-04-20 | 57.29 | $20.46 | 524539 |
| 2026-04-17 | 56.08 | $20.19 | 1.1M |
| 2026-04-16 | 57.57 | $20.45 | 780400 |
| 2026-04-15 | 52.59 | $19.37 | 531160 |
| 2026-04-14 | 49.51 | $18.78 | 483100 |
| 2026-04-13 | 48.43 | $18.58 | 577245 |
| 2026-04-10 | 44.43 | $17.87 | 539400 |
| 2026-04-09 | 47.48 | $18.49 | 738245 |
| 2026-04-08 | 50.07 | $18.98 | 661540 |
| 2026-04-07 | 48.15 | $18.63 | 951547 |
| 2026-04-06 | 47.77 | $18.56 | 622035 |
| 2026-04-02 | 45.83 | $18.20 | 951851 |
| 2026-04-01 | 47.51 | $18.56 | 1.0M |
| 2026-03-31 | 46.37 | $18.34 | 669200 |
| 2026-03-30 | 48.13 | $18.73 | 602710 |
| 2026-03-27 | 48.95 | $18.91 | 563802 |
| 2026-03-26 | 52.07 | $19.58 | 1.1M |
| 2026-03-25 | 48.88 | $18.89 | 870721 |
| 2026-03-24 | 46.93 | $18.49 | 849915 |
| 2026-03-23 | 46.45 | $18.39 | 819849 |
| 2026-03-20 | 44.62 | $18.01 | 1.3M |
| 2026-03-19 | 45.79 | $18.31 | 1.0M |
| 2026-03-18 | 44.03 | $17.93 | 1.2M |
| 2026-03-17 | 45.98 | $18.45 | 1.1M |
| 2026-03-16 | 46.85 | $18.68 | 1.2M |
| 2026-03-13 | 47.67 | $18.90 | 1.3M |
| 2026-03-12 | 49.46 | $19.38 | 908210 |
| 2026-03-11 | 53.49 | $20.39 | 888816 |
| 2026-03-10 | 53.78 | $20.46 | 887600 |
| 2026-03-09 | 54.45 | $20.63 | 1.2M |
| 2026-03-06 | 57.02 | $21.27 | 1.4M |
| 2026-03-05 | 62.68 | $22.56 | 1.0M |
| 2026-03-04 | 60.42 | $21.78 | 916113 |
| 2026-03-03 | 57.98 | $20.99 | 1.7M |
| 2026-03-02 | 56.05 | $20.40 | 1.4M |
| 2026-02-27 | 52.85 | $19.48 | 1.8M |
| 2026-02-26 | 51.61 | $19.14 | 1.2M |
| 2026-02-25 | 55.13 | $20.01 | 1.2M |
| 2026-02-24 | 56.78 | $20.40 | 2.2M |
| 2026-02-23 | 58.52 | $20.81 | 2.8M |
| 2026-02-20 | 53.60 | $19.32 | 3.5M |
| 2026-02-19 | 45.12 | $17.28 | 2.7M |
| 2026-02-18 | 44.17 | $17.08 | 2.0M |
| 2026-02-17 | 40.81 | $16.39 | 2.2M |
| 2026-02-13 | 40.11 | $16.25 | 2.5M |
| 2026-02-12 | 40.14 | $16.26 | 2.8M |
| 2026-02-11 | 53.40 | $19.54 | 1.1M |
| 2026-02-10 | 57.95 | $20.36 | 800422 |
| 2026-02-09 | 56.09 | $19.93 | 858054 |
| 2026-02-06 | 58.20 | $20.30 | 817434 |
| 2026-02-05 | 61.46 | $20.85 | 1.0M |
| 2026-02-04 | 62.67 | $21.05 | 1.0M |
| 2026-02-03 | 60.79 | $20.54 | 1.4M |
| 2026-02-02 | 68.41 | $21.73 | 1.5M |
| 2026-01-30 | 66.99 | $21.30 | 1.4M |
| 2026-01-29 | 62.90 | $20.19 | 877305 |
| 2026-01-28 | 64.97 | $20.49 | 1.1M |
| 2026-01-27 | 67.71 | $20.88 | 1.0M |
| 2026-01-26 | 66.07 | $20.41 | 1.0M |
| 2026-01-23 | 66.62 | $20.49 | 924274 |
| 2026-01-22 | 63.45 | $19.61 | 991696 |
| 2026-01-21 | 62.25 | $19.30 | 1.3M |
| 2026-01-20 | 59.92 | $18.72 | 1.5M |
| 2026-01-16 | 61.80 | $19.02 | 1.9M |
| 2026-01-15 | 64.62 | $19.46 | 4.1M |
| 2026-01-14 | 65.20 | $19.55 | 5.3M |
| 2026-01-13 | 42.02 | $15.32 | 695741 |
| 2026-01-12 | 44.91 | $15.75 | 840900 |
| 2026-01-09 | 40.96 | $15.31 | 806300 |
| 2026-01-08 | 43.24 | $15.65 | 773034 |
| 2026-01-07 | 46.32 | $16.08 | 724960 |
| 2026-01-06 | 42.90 | $15.70 | 1.1M |
| 2026-01-05 | 36.86 | $15.10 | 958945 |
| 2026-01-02 | 36.98 | $15.12 | 803300 |
| 2025-12-31 | 41.19 | $15.76 | 631300 |
| 2025-12-30 | 43.16 | $16.03 | 674300 |
| 2025-12-29 | 41.89 | $15.90 | 758233 |
| 2025-12-26 | 43.30 | $16.10 | 552220 |
| 2025-12-24 | 42.47 | $16.01 | 298500 |
| 2025-12-23 | 42.30 | $15.99 | 1.1M |
| 2025-12-22 | 41.43 | $15.89 | 861084 |
| 2025-12-19 | 42.34 | $16.04 | 1.3M |
| 2025-12-18 | 44.68 | $16.42 | 866303 |
| 2025-12-17 | 43.34 | $16.25 | 981200 |
| 2025-12-16 | 39.87 | $15.82 | 970025 |
| 2025-12-15 | 40.81 | $15.99 | 1.9M |
| 2025-12-12 | 42.96 | $16.37 | 1.1M |
| 2025-12-11 | 42.20 | $16.27 | 970025 |
| 2025-12-10 | 39.91 | $15.97 | 824500 |
| 2025-12-09 | 39.76 | $15.95 | 1.1M |
| 2025-12-08 | 42.12 | $16.42 | 1.2M |
| 2025-12-05 | 40.99 | $16.26 | 782539 |
| 2025-12-04 | 42.52 | $16.57 | 972800 |
| 2025-12-03 | 43.12 | $16.69 | 779300 |
| 2025-12-02 | 43.65 | $16.80 | 527610 |
| 2025-12-01 | 44.35 | $16.95 | 1.0M |
| 2025-11-28 | 42.59 | $16.65 | 516208 |
| 2025-11-26 | 45.18 | $17.22 | 680713 |
| 2025-11-25 | 46.45 | $17.49 | 952917 |
| 2025-11-24 | 44.07 | $17.06 | 1.4M |
| 2025-11-21 | 40.93 | $16.52 | 1.3M |
| 2025-11-20 | 33.16 | $15.34 | 908466 |
| 2025-11-19 | 34.78 | $15.78 | 835300 |
| 2025-11-18 | 35.34 | $15.93 | 954020 |
| 2025-11-17 | 35.14 | $15.90 | 1.5M |
| 2025-11-14 | 35.08 | $15.89 | 1.4M |
| 2025-11-13 | 35.67 | $16.07 | 1.4M |
| 2025-11-12 | 37.41 | $16.59 | 1.8M |
| 2025-11-11 | 38.29 | $16.85 | 1.5M |
| 2025-11-10 | 40.17 | $17.39 | 1.9M |
| 2025-11-07 | 41.90 | $17.87 | 3.2M |
| 2025-11-06 | 44.00 | $18.43 | 2.6M |
| 2025-11-05 | 54.15 | $20.63 | 766500 |
| 2025-11-04 | 49.47 | $19.70 | 528823 |
| 2025-11-03 | 48.83 | $19.58 | 514824 |
| 2025-10-31 | 49.38 | $19.69 | 757900 |
| 2025-10-30 | 47.97 | $19.41 | 758446 |
| 2025-10-29 | 54.20 | $20.63 | 750300 |
| 2025-10-28 | 54.75 | $20.73 | 732110 |
| 2025-10-27 | 56.28 | $21.01 | 841900 |
| 2025-10-24 | 57.14 | $21.17 | 664536 |
| 2025-10-23 | 51.82 | $19.96 | 542815 |
| 2025-10-22 | 54.64 | $20.49 | 558022 |
| 2025-10-21 | 54.75 | $20.51 | 574602 |
| 2025-10-20 | 51.84 | $19.86 | 463807 |
| 2025-10-17 | 50.96 | $19.67 | 420448 |
| 2025-10-16 | 52.20 | $19.93 | 485720 |
| 2025-10-15 | 55.07 | $20.52 | 654625 |
| 2025-10-14 | 55.91 | $20.69 | 1.1M |
| 2025-10-13 | 49.33 | $19.17 | 743308 |
| 2025-10-10 | 44.05 | $18.16 | 655669 |
| 2025-10-09 | 47.59 | $18.92 | 595323 |
| 2025-10-08 | 49.33 | $19.27 | 497203 |
| 2025-10-07 | 49.97 | $19.40 | 650433 |
| 2025-10-06 | 51.90 | $19.79 | 937623 |
| 2025-10-03 | 55.78 | $20.53 | 864300 |
| 2025-10-02 | 51.19 | $19.55 | 732300 |
| 2025-10-01 | 53.45 | $19.97 | 848660 |
| 2025-09-30 | 50.43 | $19.36 | 872938 |
| 2025-09-29 | 45.78 | $18.51 | 572628 |
| 2025-09-26 | 47.57 | $18.87 | 658900 |
| 2025-09-25 | 41.78 | $17.91 | 1.1M |
| 2025-09-24 | 43.84 | $18.34 | 662800 |
| 2025-09-23 | 44.08 | $18.39 | 738200 |
| 2025-09-22 | 47.76 | $19.13 | 783047 |
| 2025-09-19 | 45.36 | $18.72 | 1.7M |
| 2025-09-18 | 48.13 | $19.26 | 728100 |
| 2025-09-17 | 46.70 | $19.01 | 1.4M |
| 2025-09-16 | 43.63 | $18.49 | 1.5M |
| 2025-09-15 | 42.04 | $18.23 | 1.8M |
| 2025-09-12 | 42.13 | $18.25 | 1.3M |
| 2025-09-11 | 45.27 | $18.96 | 2.4M |
| 2025-09-10 | 48.31 | $19.59 | 1.6M |
| 2025-09-09 | 55.25 | $20.83 | 522300 |
| 2025-09-08 | 56.56 | $21.04 | 702268 |
| 2025-09-05 | 55.66 | $20.85 | 873700 |
| 2025-09-04 | 52.61 | $20.23 | 402300 |
| 2025-09-03 | 50.58 | $19.84 | 760000 |
| 2025-09-02 | 54.32 | $20.50 | 617700 |
| 2025-08-29 | 55.99 | $20.78 | 1.1M |
| 2025-08-28 | 52.37 | $20.05 | 458500 |
| 2025-08-27 | 52.70 | $20.11 | 638400 |
| 2025-08-26 | 54.03 | $20.35 | 923500 |
| 2025-08-25 | 55.93 | $20.69 | 846300 |
| 2025-08-22 | 56.26 | $20.75 | 947452 |
| 2025-08-21 | 51.23 | $19.65 | 950800 |
| 2025-08-20 | 54.77 | $20.30 | 1.7M |
| 2025-08-19 | 53.69 | $20.07 | 1.0M |
| 2025-08-18 | 50.59 | $19.43 | 1.5M |
| 2025-08-15 | 47.95 | $18.92 | 1.1M |
| 2025-08-14 | 46.62 | $18.67 | 1.4M |
| 2025-08-13 | 46.46 | $18.64 | 1.4M |
| 2025-08-12 | 41.01 | $17.64 | 1.6M |
| 2025-08-11 | 33.62 | $16.49 | 1.5M |
| 2025-08-08 | 36.45 | $17.24 | 2.1M |
| 2025-08-07 | 34.20 | $16.92 | 1.4M |
| 2025-08-06 | 35.31 | $17.22 | 1.3M |
| 2025-08-05 | 36.32 | $17.49 | 889533 |
| 2025-08-04 | 35.94 | $17.43 | 643813 |
| 2025-08-01 | 37.45 | $17.85 | 945600 |
| 2025-07-31 | 39.28 | $18.34 | 786343 |
| 2025-07-30 | 40.31 | $18.61 | 631123 |
| 2025-07-29 | 43.22 | $19.34 | 591936 |
| 2025-07-28 | 44.60 | $19.67 | 542300 |
| 2025-07-25 | 45.14 | $19.80 | 559142 |
| 2025-07-24 | 44.15 | $19.60 | 669167 |
| 2025-07-23 | 47.93 | $20.52 | 726524 |
| 2025-07-22 | 45.02 | $19.92 | 950422 |
| 2025-07-21 | 37.54 | $18.57 | 901400 |
| 2025-07-18 | 42.64 | $19.82 | 1.3M |
| 2025-07-17 | 45.06 | $20.34 | 928400 |
| 2025-07-16 | 41.09 | $19.69 | 612500 |
| 2025-07-15 | 41.93 | $19.88 | 732039 |
| 2025-07-14 | 45.62 | $20.67 | 596200 |
| 2025-07-11 | 48.12 | $21.16 | 455508 |
| 2025-07-10 | 53.44 | $22.10 | 656100 |
| 2025-07-09 | 51.66 | $21.77 | 424964 |
| 2025-07-08 | 53.55 | $22.09 | 600219 |
| 2025-07-07 | 48.76 | $21.23 | 737900 |
| 2025-07-03 | 52.92 | $21.92 | 367630 |
| 2025-07-02 | 53.49 | $22.01 | 650312 |
| 2025-07-01 | 53.38 | $21.99 | 833600 |
| 2025-06-30 | 45.68 | $20.67 | 745243 |
| 2025-06-27 | 46.85 | $20.88 | 1.6M |
| 2025-06-26 | 47.73 | $21.04 | 512800 |
| 2025-06-25 | 47.79 | $21.05 | 643000 |
| 2025-06-24 | 51.35 | $21.70 | 439700 |
| 2025-06-23 | 48.43 | $21.18 | 472600 |
| 2025-06-20 | 52.64 | $21.91 | 944011 |
| 2025-06-18 | 55.40 | $22.35 | 612500 |
| 2025-06-17 | 53.50 | $21.99 | 456102 |
| 2025-06-16 | 53.08 | $21.91 | 473100 |
| 2025-06-13 | 51.36 | $21.58 | 413840 |
| 2025-06-12 | 51.58 | $21.62 | 355600 |
| 2025-06-11 | 53.92 | $22.05 | 561900 |
| 2025-06-10 | 53.78 | $22.02 | 764630 |
| 2025-06-09 | 50.72 | $21.37 | 759014 |
| 2025-06-06 | 49.40 | $21.10 | 633400 |
| 2025-06-05 | 44.01 | $20.08 | 646400 |
| 2025-06-04 | 43.84 | $20.05 | 594500 |
| 2025-06-03 | 45.52 | $20.44 | 984842 |
| 2025-06-02 | 44.80 | $20.30 | 751700 |
| 2025-05-30 | 48.31 | $21.11 | 869097 |
| 2025-05-29 | 48.21 | $21.09 | 301141 |
| 2025-05-28 | 48.47 | $21.15 | 454032 |
| 2025-05-27 | 49.84 | $21.48 | 556707 |
| 2025-05-23 | 46.76 | $20.77 | 592300 |
| 2025-05-22 | 50.50 | $21.67 | 416749 |
| 2025-05-21 | 52.45 | $22.11 | 466518 |
| 2025-05-20 | 56.34 | $22.94 | 688223 |
| 2025-05-19 | 54.32 | $22.42 | 626306 |
| 2025-05-16 | 55.59 | $22.69 | 507532 |
| 2025-05-15 | 54.43 | $22.38 | 703138 |
| 2025-05-14 | 52.09 | $21.77 | 636669 |
| 2025-05-13 | 51.70 | $21.67 | 757500 |
| 2025-05-12 | 55.81 | $22.63 | 1.2M |
| 2025-05-09 | 53.51 | $22.00 | 2.0M |
| 2025-05-08 | 46.49 | $20.33 | 1.7M |
| 2025-05-07 | 42.96 | $19.61 | 667607 |
| 2025-05-06 | 42.81 | $19.58 | 803600 |
| 2025-05-05 | 43.90 | $19.88 | 1.6M |
| 2025-05-02 | 49.31 | $21.24 | 810933 |
| 2025-05-01 | 45.46 | $20.42 | 1.0M |
| 2025-04-30 | 45.50 | $20.43 | 815315 |
| 2025-04-29 | 44.29 | $20.17 | 1.2M |
| 2025-04-28 | 40.31 | $19.35 | 788004 |
| 2025-04-25 | 39.51 | $19.19 | 853100 |
| 2025-04-24 | 36.47 | $18.59 | 847449 |
| 2025-04-23 | 34.28 | $18.17 | 1.3M |
| 2025-04-22 | 33.61 | $18.04 | 2.0M |
| 2025-04-21 | 32.34 | $17.79 | 807182 |
| 2025-04-17 | 34.07 | $18.49 | 731540 |
| 2025-04-16 | 32.75 | $18.22 | 753311 |
| 2025-04-15 | 34.55 | $18.96 | 936907 |
| 2025-04-14 | 36.56 | $19.74 | 800800 |
| 2025-04-11 | 33.59 | $19.11 | 775261 |
| 2025-04-10 | 33.91 | $19.24 | 716312 |
| 2025-04-09 | 37.65 | $20.71 | 1.0M |
| 2025-04-08 | 31.60 | $19.47 | 887200 |
| 2025-04-07 | 32.24 | $19.74 | 1.4M |
| 2025-04-04 | 33.80 | $20.38 | 1.1M |
| 2025-04-03 | 37.58 | $21.78 | 1.2M |
| 2025-04-02 | 42.66 | $23.35 | 557215 |
| 2025-04-01 | 44.28 | $23.80 | 565400 |
| 2025-03-31 | 46.77 | $24.46 | 737744 |
| 2025-03-28 | 42.64 | $23.57 | 645023 |
| 2025-03-27 | 43.95 | $23.93 | 835229 |
| 2025-03-26 | 41.93 | $23.50 | 807147 |
| 2025-03-25 | 43.53 | $23.96 | 814360 |
| 2025-03-24 | 45.42 | $24.49 | 649201 |
| 2025-03-21 | 43.62 | $24.08 | 1.6M |
| 2025-03-20 | 44.16 | $24.24 | 489100 |
| 2025-03-19 | 45.29 | $24.58 | 631500 |
| 2025-03-18 | 46.60 | $24.97 | 1.3M |
| 2025-03-17 | 45.14 | $24.59 | 747371 |
| 2025-03-14 | 52.93 | $26.74 | 841300 |
| 2025-03-13 | 48.27 | $25.56 | 763942 |
| 2025-03-12 | 46.48 | $25.14 | 1.5M |
| 2025-03-11 | 50.13 | $26.07 | 2.0M |
| 2025-03-10 | 51.24 | $26.34 | 1.6M |
| 2025-03-07 | 51.68 | $26.45 | 701600 |
| 2025-03-06 | 49.61 | $25.90 | 572900 |
| 2025-03-05 | 50.59 | $26.16 | 972036 |
| 2025-03-04 | 46.90 | $25.19 | 1.1M |
| 2025-03-03 | 44.38 | $24.57 | 999600 |
| 2025-02-28 | 46.94 | $25.32 | 1.1M |
| 2025-02-27 | 51.66 | $26.57 | 847186 |
| 2025-02-26 | 49.29 | $25.96 | 992923 |
| 2025-02-25 | 50.13 | $26.18 | 1.6M |
| 2025-02-24 | 52.81 | $26.87 | 1.6M |
| 2025-02-21 | 55.72 | $27.58 | 3.0M |
| 2025-02-20 | 49.20 | $25.84 | 2.1M |
| 2025-02-19 | 39.47 | $23.84 | 2.3M |
| 2025-02-18 | 34.91 | $23.07 | 1.7M |
| 2025-02-14 | 36.09 | $23.42 | 1.3M |
| 2025-02-13 | 35.79 | $23.37 | 1.6M |
| 2025-02-12 | 37.70 | $23.95 | 1.0M |
| 2025-02-11 | 39.56 | $24.49 | 1.1M |
| 2025-02-10 | 41.06 | $24.91 | 736000 |
| 2025-02-07 | 42.14 | $25.21 | 662815 |
| 2025-02-06 | 45.45 | $26.08 | 584400 |
| 2025-02-05 | 47.61 | $26.61 | 740100 |
| 2025-02-04 | 47.97 | $26.70 | 741019 |
| 2025-02-03 | 48.33 | $26.79 | 510100 |
| 2025-01-31 | 51.25 | $27.52 | 733432 |
| 2025-01-30 | 53.70 | $28.10 | 449100 |
| 2025-01-29 | 50.27 | $27.22 | 504911 |
| 2025-01-28 | 51.59 | $27.54 | 406434 |
| 2025-01-27 | 51.17 | $27.43 | 514639 |
| 2025-01-24 | 52.14 | $27.68 | 762600 |
| 2025-01-23 | 52.56 | $27.79 | 632274 |
| 2025-01-22 | 49.19 | $26.83 | 496300 |
| 2025-01-21 | 50.14 | $27.10 | 773100 |
| 2025-01-17 | 45.66 | $25.89 | 581316 |
| 2025-01-16 | 46.68 | $26.20 | 451368 |
| 2025-01-15 | 44.04 | $25.51 | 743600 |
| 2025-01-14 | 45.95 | $26.12 | 761009 |
| 2025-01-13 | 51.11 | $27.61 | 651850 |
| 2025-01-10 | 48.38 | $26.87 | 629146 |
| 2025-01-08 | 47.01 | $26.51 | 717737 |
| 2025-01-07 | 46.02 | $26.25 | 772200 |
| 2025-01-06 | 43.30 | $25.54 | 520722 |
| 2025-01-03 | 42.99 | $25.46 | 788300 |
| 2025-01-02 | 39.43 | $24.55 | 809000 |
| 2024-12-31 | 36.84 | $23.92 | 713200 |
| 2024-12-30 | 36.39 | $23.81 | 745300 |
| 2024-12-27 | 37.38 | $24.24 | 452327 |
| 2024-12-26 | 36.84 | $24.10 | 640224 |
| 2024-12-24 | 34.14 | $23.39 | 312110 |
| 2024-12-23 | 33.46 | $23.21 | 838724 |
| 2024-12-20 | 32.46 | $22.94 | 2.3M |
| 2024-12-19 | 32.47 | $22.95 | 993702 |
| 2024-12-18 | 33.43 | $23.52 | 1.1M |
| 2024-12-17 | 35.07 | $24.47 | 773751 |
| 2024-12-16 | 36.90 | $25.48 | 908600 |
| 2024-12-13 | 39.92 | $27.02 | 755334 |
| 2024-12-12 | 40.24 | $27.18 | 662132 |
| 2024-12-11 | 39.54 | $26.94 | 598600 |
| 2024-12-10 | 39.71 | $27.03 | 540700 |
| 2024-12-09 | 41.60 | $28.06 | 1.1M |
| 2024-12-06 | 36.64 | $26.28 | 1.0M |
| 2024-12-05 | 37.40 | $26.73 | 1.1M |
| 2024-12-04 | 39.65 | $28.02 | 1.2M |
| 2024-12-03 | 37.23 | $27.15 | 623621 |
| 2024-12-02 | 37.98 | $27.60 | 904959 |
| 2024-11-29 | 33.55 | $26.03 | 491900 |
| 2024-11-27 | 33.93 | $26.29 | 868812 |
| 2024-11-26 | 33.88 | $26.27 | 988417 |
| 2024-11-25 | 35.11 | $27.16 | 1.3M |
| 2024-11-22 | 31.60 | $25.84 | 603131 |
| 2024-11-21 | 31.22 | $25.70 | 716136 |
| 2024-11-20 | 28.84 | $24.80 | 787800 |
| 2024-11-19 | 29.11 | $25.05 | 1.2M |
| 2024-11-18 | 30.67 | $26.50 | 2.2M |
| 2024-11-15 | 23.11 | $23.70 | 1.4M |
| 2024-11-14 | 23.26 | $23.87 | 1.8M |
| 2024-11-13 | 23.87 | $24.60 | 2.1M |
| 2024-11-12 | 25.17 | $26.09 | 2.3M |
| 2024-11-11 | 26.74 | $27.80 | 3.1M |
| 2024-11-08 | 27.96 | $29.05 | 5.5M |
| 2024-11-07 | 47.45 | $40.92 | 722445 |
| 2024-11-06 | 48.20 | $41.20 | 715900 |
| 2024-11-05 | 43.49 | $39.65 | 601261 |
| 2024-11-04 | 39.25 | $38.40 | 791972 |
| 2024-11-01 | 33.57 | $36.90 | 735637 |
| 2024-10-31 | 35.78 | $37.94 | 696200 |
| 2024-10-30 | 39.26 | $39.42 | 532210 |
| 2024-10-29 | 42.15 | $40.52 | 427800 |
| 2024-10-28 | 40.17 | $40.00 | 438000 |
| 2024-10-25 | 38.91 | $39.67 | 579500 |
| 2024-10-24 | 37.93 | $39.41 | 663900 |
| 2024-10-23 | 38.47 | $39.65 | 589500 |
| 2024-10-22 | 38.47 | $39.65 | 671015 |
| 2024-10-21 | 38.27 | $39.59 | 765907 |
| 2024-10-18 | 41.27 | $41.01 | 1.0M |
| 2024-10-17 | 44.56 | $42.42 | 1.2M |
| 2024-10-16 | 38.62 | $40.62 | 1.9M |
| 2024-10-15 | 38.17 | $40.49 | 809539 |
| 2024-10-14 | 37.15 | $40.19 | 639700 |
| 2024-10-11 | 35.22 | $39.62 | 564021 |
| 2024-10-10 | 31.51 | $38.56 | 810773 |
| 2024-10-09 | 32.54 | $39.18 | 779420 |
| 2024-10-08 | 31.44 | $38.86 | 665700 |
| 2024-10-07 | 30.70 | $38.64 | 940244 |
| 2024-10-04 | 29.64 | $38.32 | 1.1M |
| 2024-10-03 | 29.75 | $38.40 | 909834 |
| 2024-10-02 | 31.60 | $39.76 | 945209 |
| 2024-10-01 | 33.80 | $41.26 | 1.7M |
| 2024-09-30 | 35.57 | $42.39 | 745022 |
| 2024-09-27 | 35.85 | $42.57 | 740500 |
| 2024-09-26 | 35.94 | $42.63 | 527747 |
| 2024-09-25 | 31.66 | $41.07 | 1.0M |
| 2024-09-24 | 32.96 | $42.04 | 865810 |
| 2024-09-23 | 36.39 | $44.38 | 819424 |
| 2024-09-20 | 38.47 | $45.66 | 3.4M |
| 2024-09-19 | 38.92 | $45.93 | 613500 |
| 2024-09-18 | 40.33 | $46.79 | 961042 |
| 2024-09-17 | 38.58 | $46.08 | 563500 |
| 2024-09-16 | 38.56 | $46.07 | 707934 |
| 2024-09-13 | 40.16 | $47.14 | 1.2M |
| 2024-09-12 | 31.40 | $43.68 | 631945 |
| 2024-09-11 | 29.50 | $43.01 | 745400 |
| 2024-09-10 | 32.23 | $45.17 | 724407 |
| 2024-09-09 | 32.94 | $45.70 | 908130 |
| 2024-09-06 | 32.81 | $45.65 | 1.0M |
| 2024-09-05 | 43.57 | $52.21 | 369900 |
| 2024-09-04 | 45.79 | $53.23 | 501704 |
| 2024-09-03 | 44.52 | $52.75 | 576300 |
| 2024-08-30 | 45.11 | $53.03 | 579832 |
| 2024-08-29 | 44.94 | $52.96 | 369733 |
| 2024-08-28 | 45.09 | $53.04 | 327915 |
| 2024-08-27 | 43.70 | $52.43 | 366946 |
| 2024-08-26 | 44.58 | $52.93 | 418745 |
| 2024-08-23 | 45.34 | $53.37 | 615367 |
| 2024-08-22 | 39.24 | $50.64 | 438200 |
| 2024-08-21 | 39.89 | $51.06 | 657673 |
| 2024-08-20 | 39.07 | $50.70 | 578300 |
| 2024-08-19 | 39.61 | $51.08 | 605600 |
| 2024-08-16 | 40.97 | $52.03 | 732300 |
| 2024-08-15 | 40.62 | $51.86 | 547700 |
| 2024-08-14 | 41.41 | $52.44 | 727800 |
| 2024-08-13 | 42.03 | $52.91 | 834100 |
| 2024-08-12 | 43.68 | $54.15 | 1.1M |
| 2024-08-09 | 49.64 | $58.14 | 2.4M |
| 2024-08-08 | 57.20 | $62.21 | 779777 |
| 2024-08-07 | 53.60 | $60.03 | 626243 |
| 2024-08-06 | 56.96 | $61.64 | 594100 |
| 2024-08-05 | 56.30 | $61.23 | 812138 |
| 2024-08-02 | 62.00 | $63.81 | 864220 |
| 2024-08-01 | 70.01 | $66.88 | 741300 |
| 2024-07-31 | 72.15 | $67.62 | 1.3M |
| 2024-07-30 | 73.38 | $68.05 | 1.2M |
| 2024-07-29 | 69.08 | $64.37 | 650880 |
| 2024-07-26 | 67.57 | $63.26 | 732901 |
| 2024-07-25 | 67.72 | $63.31 | 930300 |
| 2024-07-24 | 65.52 | $61.70 | 1.2M |
| 2024-07-23 | 62.65 | $59.79 | 667000 |
| 2024-07-22 | 58.19 | $57.21 | 395940 |
| 2024-07-19 | 57.85 | $57.03 | 466058 |
| 2024-07-18 | 55.51 | $55.78 | 531300 |
| 2024-07-17 | 58.58 | $57.02 | 591984 |
| 2024-07-16 | 57.26 | $56.29 | 987300 |
| 2024-07-15 | 47.38 | $51.77 | 694336 |
| 2024-07-12 | 41.88 | $49.82 | 570039 |
| 2024-07-11 | 40.36 | $49.32 | 777842 |
| 2024-07-10 | 32.67 | $47.02 | 504200 |
| 2024-07-09 | 34.20 | $47.86 | 456700 |
| 2024-07-08 | 36.60 | $49.10 | 615237 |
| 2024-07-05 | 34.34 | $48.46 | 457300 |
| 2024-07-03 | 36.02 | $49.34 | 275100 |
| 2024-07-02 | 36.86 | $49.77 | 599213 |
| 2024-07-01 | 35.36 | $49.32 | 754511 |
| 2024-06-28 | 39.09 | $51.23 | 1.1M |
| 2024-06-27 | 40.27 | $51.79 | 667717 |
| 2024-06-26 | 44.24 | $53.54 | 1.1M |
| 2024-06-25 | 43.33 | $53.24 | 680000 |
| 2024-06-24 | 43.72 | $53.41 | 756328 |
| 2024-06-21 | 42.52 | $52.99 | 5.1M |
| 2024-06-20 | 42.81 | $53.13 | 791215 |
| 2024-06-18 | 41.19 | $52.53 | 861300 |
| 2024-06-17 | 43.87 | $53.89 | 676932 |
| 2024-06-14 | 46.89 | $55.31 | 775838 |
| 2024-06-13 | 43.00 | $53.83 | 622600 |
| 2024-06-12 | 42.24 | $53.55 | 760500 |
| 2024-06-11 | 42.57 | $53.72 | 442014 |
| 2024-06-10 | 39.61 | $52.59 | 573500 |
| 2024-06-07 | 42.60 | $54.21 | 429000 |
| 2024-06-06 | 41.95 | $53.96 | 632500 |
| 2024-06-05 | 40.80 | $53.50 | 504643 |
| 2024-06-04 | 42.35 | $54.39 | 411629 |
| 2024-06-03 | 44.28 | $55.46 | 763319 |
| 2024-05-31 | 45.15 | $55.94 | 722900 |
| 2024-05-30 | 41.42 | $54.31 | 527300 |
| 2024-05-29 | 40.73 | $54.02 | 751735 |
| 2024-05-28 | 42.77 | $55.27 | 500400 |
| 2024-05-24 | 44.41 | $56.24 | 387014 |
| 2024-05-23 | 45.16 | $56.68 | 493047 |
| 2024-05-22 | 45.75 | $57.04 | 1.0M |
| 2024-05-21 | 43.40 | $55.85 | 847904 |
| 2024-05-20 | 49.89 | $59.61 | 672949 |
| 2024-05-17 | 48.07 | $58.68 | 613862 |
| 2024-05-16 | 48.76 | $59.06 | 647437 |
| 2024-05-15 | 50.80 | $60.18 | 871146 |
| 2024-05-14 | 55.05 | $62.36 | 1.2M |
| 2024-05-13 | 48.79 | $59.01 | 1.6M |
| 2024-05-10 | 38.30 | $54.71 | 2.3M |
| 2024-05-09 | 53.03 | $60.85 | 893500 |
| 2024-05-08 | 51.41 | $60.29 | 823827 |
| 2024-05-07 | 51.19 | $60.21 | 925000 |
| 2024-05-06 | 50.38 | $59.92 | 538237 |
| 2024-05-03 | 49.32 | $59.53 | 433806 |
| 2024-05-02 | 51.14 | $60.21 | 821000 |
| 2024-05-01 | 50.34 | $59.90 | 984361 |
| 2024-04-30 | 50.54 | $59.98 | 1.1M |
| 2024-04-29 | 49.34 | $59.48 | 596300 |
| 2024-04-26 | 43.15 | $57.12 | 339387 |
| 2024-04-25 | 40.60 | $56.25 | 603000 |
| 2024-04-24 | 42.56 | $57.19 | 359100 |
| 2024-04-23 | 42.50 | $57.17 | 502322 |
| 2024-04-22 | 40.69 | $56.51 | 451712 |
| 2024-04-19 | 41.52 | $56.95 | 430801 |
| 2024-04-18 | 39.80 | $56.30 | 526000 |
| 2024-04-17 | 39.95 | $56.39 | 664600 |
| 2024-04-16 | 40.69 | $56.83 | 618700 |
| 2024-04-15 | 41.11 | $57.09 | 680608 |
| 2024-04-12 | 40.06 | $56.63 | 768300 |
| 2024-04-11 | 40.86 | $57.16 | 890000 |
| 2024-04-10 | 43.64 | $58.95 | 647000 |
| 2024-04-09 | 46.13 | $60.44 | 506700 |
| 2024-04-08 | 42.52 | $58.71 | 460512 |
| 2024-04-05 | 40.93 | $57.98 | 559500 |
| 2024-04-04 | 41.41 | $58.30 | 665200 |
| 2024-04-03 | 41.42 | $58.31 | 869100 |
| 2024-04-02 | 41.21 | $58.20 | 1.2M |
| 2024-04-01 | 46.96 | $62.11 | 444514 |
| 2024-03-28 | 47.60 | $62.51 | 917700 |
| 2024-03-27 | 45.78 | $61.48 | 774200 |
| 2024-03-26 | 46.22 | $61.78 | 581419 |
| 2024-03-25 | 46.99 | $62.31 | 886800 |
| 2024-03-22 | 49.37 | $63.93 | 844447 |
| 2024-03-21 | 53.70 | $66.65 | 769705 |
| 2024-03-20 | 52.89 | $66.09 | 772001 |
| 2024-03-19 | 51.89 | $65.39 | 1.3M |
| 2024-03-18 | 48.14 | $62.87 | 950859 |
| 2024-03-15 | 40.92 | $58.72 | 5.0M |
| 2024-03-14 | 38.18 | $57.33 | 963010 |
| 2024-03-13 | 40.89 | $59.42 | 667642 |
| 2024-03-12 | 40.27 | $59.10 | 520702 |
| 2024-03-11 | 40.64 | $59.39 | 698935 |
| 2024-03-08 | 42.53 | $60.89 | 985500 |
| 2024-03-07 | 41.60 | $60.35 | 855732 |
| 2024-03-06 | 37.96 | $58.29 | 629202 |
| 2024-03-05 | 35.19 | $56.80 | 675626 |
| 2024-03-04 | 36.36 | $57.93 | 660635 |
| 2024-03-01 | 34.30 | $56.81 | 646200 |
| 2024-02-29 | 33.31 | $56.27 | 997500 |
| 2024-02-28 | 32.60 | $55.87 | 940502 |
| 2024-02-27 | 30.88 | $54.89 | 940390 |
| 2024-02-26 | 31.62 | $55.83 | 1.1M |
| 2024-02-23 | 29.96 | $54.85 | 976100 |
| 2024-02-22 | 31.68 | $57.16 | 1.3M |
| 2024-02-21 | 33.24 | $59.16 | 1.7M |
| 2024-02-20 | 31.56 | $58.11 | 2.0M |
| 2024-02-16 | 34.37 | $61.69 | 3.3M |
| 2024-02-15 | 55.13 | $77.63 | 1.0M |
| 2024-02-14 | 55.77 | $77.95 | 424600 |
| 2024-02-13 | 53.30 | $76.42 | 464400 |
| 2024-02-12 | 58.83 | $79.13 | 448900 |
| 2024-02-09 | 53.02 | $75.73 | 401203 |
| 2024-02-08 | 51.54 | $74.96 | 495000 |
| 2024-02-07 | 50.00 | $74.16 | 377400 |
| 2024-02-06 | 51.20 | $74.78 | 407422 |
| 2024-02-05 | 49.23 | $73.73 | 282759 |
| 2024-02-02 | 54.96 | $76.59 | 429700 |
| 2024-02-01 | 53.89 | $75.99 | 470300 |
| 2024-01-31 | 50.19 | $74.01 | 372300 |
| 2024-01-30 | 52.33 | $75.07 | 333645 |
| 2024-01-29 | 54.49 | $76.11 | 462833 |
| 2024-01-26 | 50.26 | $73.86 | 352956 |
| 2024-01-25 | 52.94 | $75.15 | 372900 |
| 2024-01-24 | 52.98 | $75.17 | 606400 |
| 2024-01-23 | 48.98 | $73.07 | 395600 |
| 2024-01-22 | 54.11 | $75.53 | 468900 |
| 2024-01-19 | 51.48 | $74.19 | 527300 |
| 2024-01-18 | 49.56 | $73.25 | 560734 |
| 2024-01-17 | 49.73 | $73.34 | 425132 |
| 2024-01-16 | 52.61 | $74.77 | 401044 |
| 2024-01-12 | 57.68 | $77.06 | 501241 |
| 2024-01-11 | 56.60 | $76.44 | 523800 |
| 2024-01-10 | 61.31 | $78.41 | 1.1M |
| 2024-01-09 | 61.53 | $78.50 | 941300 |
| 2024-01-08 | 55.92 | $75.17 | 622942 |
| 2024-01-05 | 53.95 | $74.14 | 613800 |
| 2024-01-04 | 54.65 | $74.45 | 425937 |
| 2024-01-03 | 57.79 | $75.82 | 415143 |
| 2024-01-02 | 61.79 | $77.44 | 458200 |
| 2023-12-29 | 57.37 | $74.88 | 290300 |
| 2023-12-28 | 57.96 | $75.12 | 238335 |
| 2023-12-27 | 58.15 | $75.20 | 469227 |
| 2023-12-26 | 59.35 | $75.71 | 389400 |
| 2023-12-22 | 57.87 | $74.79 | 507027 |
| 2023-12-21 | 55.05 | $73.12 | 484500 |
| 2023-12-20 | 50.45 | $70.68 | 650741 |
| 2023-12-19 | 51.64 | $71.26 | 593200 |
| 2023-12-18 | 48.19 | $69.54 | 466203 |
| 2023-12-15 | 49.30 | $70.11 | 2.2M |
| 2023-12-14 | 51.72 | $71.33 | 1.2M |
| 2023-12-13 | 48.45 | $69.67 | 1.2M |
| 2023-12-12 | 46.91 | $68.92 | 567900 |
| 2023-12-11 | 48.58 | $69.83 | 578800 |
| 2023-12-08 | 46.30 | $68.69 | 445371 |
| 2023-12-07 | 46.49 | $68.80 | 397947 |
| 2023-12-06 | 45.91 | $68.50 | 779000 |
| 2023-12-05 | 48.90 | $70.30 | 798127 |
| 2023-12-04 | 53.76 | $72.94 | 494000 |
| 2023-12-01 | 46.64 | $69.21 | 631700 |
| 2023-11-30 | 43.51 | $67.80 | 680300 |
| 2023-11-29 | 44.37 | $68.29 | 507813 |
| 2023-11-28 | 44.48 | $68.36 | 298300 |
| 2023-11-27 | 42.14 | $67.25 | 360040 |
| 2023-11-24 | 42.43 | $67.44 | 150430 |
| 2023-11-22 | 42.98 | $67.81 | 324500 |
| 2023-11-21 | 41.41 | $67.00 | 443514 |
| 2023-11-20 | 41.39 | $66.99 | 451700 |
| 2023-11-17 | 40.75 | $66.64 | 563332 |
| 2023-11-16 | 39.37 | $65.87 | 483700 |
| 2023-11-15 | 39.60 | $66.07 | 962164 |
| 2023-11-14 | 34.58 | $63.28 | 840519 |
| 2023-11-13 | 23.52 | $58.17 | 582770 |
| 2023-11-10 | 25.33 | $60.44 | 697019 |
| 2023-11-09 | 25.44 | $60.57 | 731736 |
| 2023-11-08 | 25.23 | $60.48 | 862600 |
| 2023-11-07 | 27.16 | $62.91 | 1.0M |
| 2023-11-06 | 29.29 | $65.35 | 1.2M |
| 2023-11-03 | 31.00 | $67.15 | 1.2M |
| 2023-11-02 | 37.45 | $72.75 | 1.0M |
| 2023-11-01 | 43.08 | $76.45 | 508600 |
| 2023-10-31 | 41.75 | $75.86 | 502729 |
| 2023-10-30 | 37.81 | $74.17 | 828400 |
| 2023-10-27 | 40.15 | $75.70 | 395810 |
| 2023-10-26 | 39.98 | $75.63 | 452300 |
| 2023-10-25 | 35.33 | $73.66 | 377200 |
| 2023-10-24 | 35.88 | $74.07 | 435600 |
| 2023-10-23 | 33.72 | $73.17 | 482000 |
| 2023-10-20 | 34.43 | $73.75 | 475200 |
| 2023-10-19 | 33.50 | $73.34 | 322700 |
| 2023-10-18 | 34.79 | $74.46 | 364939 |
| 2023-10-17 | 33.46 | $73.85 | 345835 |
| 2023-10-16 | 33.50 | $73.89 | 433400 |
| 2023-10-13 | 33.50 | $73.89 | 661700 |
| 2023-10-12 | 32.44 | $73.34 | 686300 |
| 2023-10-11 | 36.23 | $77.13 | 647900 |
| 2023-10-10 | 39.92 | $80.28 | 624000 |
| 2023-10-09 | 38.04 | $79.29 | 543200 |
| 2023-10-06 | 35.80 | $78.13 | 909300 |
| 2023-10-05 | 41.99 | $83.11 | 742400 |
| 2023-10-04 | 48.87 | $87.38 | 982320 |
| 2023-10-03 | 39.36 | $83.08 | 403600 |
| 2023-10-02 | 42.00 | $84.61 | 363134 |
| 2023-09-29 | 43.02 | $85.18 | 459717 |
| 2023-09-28 | 43.23 | $85.30 | 537718 |
| 2023-09-27 | 37.21 | $82.82 | 317200 |
| 2023-09-26 | 34.71 | $81.88 | 335700 |
| 2023-09-25 | 36.56 | $83.14 | 464500 |
| 2023-09-22 | 34.81 | $82.47 | 533548 |
| 2023-09-21 | 33.74 | $82.06 | 551334 |
| 2023-09-20 | 36.73 | $84.21 | 415632 |
| 2023-09-19 | 42.07 | $87.45 | 448300 |
| 2023-09-18 | 42.25 | $87.55 | 506300 |
| 2023-09-15 | 43.16 | $88.07 | 1.7M |
| 2023-09-14 | 36.55 | $85.43 | 485300 |
| 2023-09-13 | 32.72 | $84.07 | 320500 |
| 2023-09-12 | 34.03 | $84.98 | 362348 |
| 2023-09-11 | 35.08 | $85.70 | 298000 |
| 2023-09-08 | 36.51 | $86.66 | 371214 |
| 2023-09-07 | 34.12 | $85.76 | 311321 |
| 2023-09-06 | 35.28 | $86.59 | 376300 |
| 2023-09-05 | 35.80 | $86.96 | 390426 |
| 2023-09-01 | 36.70 | $87.61 | 443900 |
| 2023-08-31 | 37.76 | $88.38 | 510826 |
| 2023-08-30 | 39.77 | $89.79 | 502900 |
| 2023-08-29 | 34.49 | $87.54 | 416000 |
| 2023-08-28 | 33.63 | $87.19 | 284407 |
| 2023-08-25 | 34.04 | $87.53 | 293942 |
| 2023-08-24 | 35.06 | $88.38 | 352900 |
| 2023-08-23 | 35.41 | $88.67 | 325200 |
| 2023-08-22 | 33.01 | $87.56 | 516100 |
| 2023-08-21 | 34.94 | $89.30 | 300755 |
| 2023-08-18 | 34.65 | $89.16 | 538910 |
| 2023-08-17 | 31.83 | $87.80 | 414300 |
| 2023-08-16 | 30.98 | $87.39 | 433900 |
| 2023-08-15 | 34.04 | $90.49 | 572800 |
| 2023-08-14 | 33.04 | $90.00 | 731045 |
| 2023-08-11 | 32.67 | $89.81 | 514810 |
| 2023-08-10 | 33.37 | $90.56 | 819000 |
| 2023-08-09 | 34.65 | $91.93 | 637723 |
| 2023-08-08 | 30.50 | $89.69 | 940706 |
| 2023-08-07 | 31.01 | $90.30 | 1.2M |
| 2023-08-04 | 30.30 | $89.91 | 3.3M |
| 2023-08-03 | 42.94 | $101.68 | 1.6M |
| 2023-08-02 | 53.58 | $107.58 | 688421 |
| 2023-08-01 | 50.89 | $106.21 | 670137 |
| 2023-07-31 | 52.89 | $107.15 | 569700 |
| 2023-07-28 | 51.58 | $106.47 | 367500 |
| 2023-07-27 | 47.48 | $104.45 | 730900 |
| 2023-07-26 | 49.37 | $105.41 | 971900 |
| 2023-07-25 | 53.89 | $107.54 | 1.7M |
| 2023-07-24 | 63.10 | $111.12 | 350342 |
| 2023-07-21 | 63.00 | $111.06 | 335436 |
| 2023-07-20 | 64.77 | $111.69 | 321620 |
| 2023-07-19 | 63.26 | $110.72 | 433800 |
| 2023-07-18 | 61.89 | $109.86 | 409400 |
| 2023-07-17 | 61.81 | $109.81 | 673903 |
| 2023-07-14 | 59.93 | $108.61 | 638000 |
| 2023-07-13 | 56.32 | $106.50 | 956043 |
| 2023-07-12 | 61.48 | $108.57 | 649200 |
| 2023-07-11 | 65.46 | $110.02 | 656048 |
| 2023-07-10 | 68.58 | $111.09 | 450500 |
| 2023-07-07 | 65.58 | $109.03 | 287448 |
| 2023-07-06 | 65.14 | $108.74 | 374329 |
| 2023-07-05 | 64.64 | $108.41 | 360320 |
| 2023-07-03 | 63.50 | $107.64 | 312437 |
| 2023-06-30 | 67.50 | $109.12 | 463781 |
| 2023-06-29 | 67.12 | $108.84 | 372900 |
| 2023-06-28 | 65.43 | $107.58 | 483600 |
| 2023-06-27 | 62.27 | $105.42 | 367800 |
| 2023-06-26 | 60.98 | $104.60 | 329800 |
| 2023-06-23 | 59.87 | $103.90 | 870592 |
| 2023-06-22 | 59.24 | $103.50 | 524700 |
| 2023-06-21 | 58.53 | $103.04 | 502200 |
| 2023-06-20 | 62.28 | $104.71 | 621146 |
| 2023-06-16 | 71.04 | $108.10 | 2.1M |
| 2023-06-15 | 71.50 | $108.26 | 719400 |
| 2023-06-14 | 71.19 | $107.98 | 611663 |
| 2023-06-13 | 74.88 | $109.34 | 932100 |
| 2023-06-12 | 72.88 | $107.30 | 741129 |
| 2023-06-09 | 71.50 | $106.00 | 751201 |
| 2023-06-08 | 74.68 | $107.15 | 707700 |
| 2023-06-07 | 72.68 | $105.16 | 734015 |
| 2023-06-06 | 69.92 | $102.72 | 943953 |
| 2023-06-05 | 65.93 | $99.75 | 846209 |
| 2023-06-02 | 65.70 | $99.59 | 856300 |
| 2023-06-01 | 59.86 | $96.00 | 569836 |
| 2023-05-31 | 57.88 | $94.96 | 676700 |
| 2023-05-30 | 61.97 | $96.43 | 618617 |
| 2023-05-26 | 61.62 | $96.23 | 408017 |
| 2023-05-25 | 61.34 | $96.06 | 683000 |
| 2023-05-24 | 59.55 | $95.01 | 603900 |
| 2023-05-23 | 58.76 | $94.55 | 597200 |
| 2023-05-22 | 57.03 | $93.55 | 738215 |
| 2023-05-19 | 64.39 | $96.41 | 543000 |
| 2023-05-18 | 62.58 | $95.28 | 517400 |
| 2023-05-17 | 63.01 | $95.44 | 528900 |
| 2023-05-16 | 62.63 | $95.19 | 758620 |
| 2023-05-15 | 63.17 | $95.41 | 814803 |
| 2023-05-12 | 60.62 | $93.69 | 690500 |
| 2023-05-11 | 60.54 | $93.64 | 828951 |
| 2023-05-10 | 59.83 | $93.15 | 735265 |
| 2023-05-09 | 59.71 | $93.07 | 954107 |
| 2023-05-08 | 55.60 | $90.31 | 977753 |
| 2023-05-05 | 56.76 | $90.89 | 2.2M |
| 2023-05-04 | 46.13 | $85.10 | 1.4M |
| 2023-05-03 | 44.50 | $84.37 | 830721 |
| 2023-05-02 | 43.56 | $83.95 | 1.0M |
| 2023-05-01 | 53.25 | $88.72 | 627640 |
| 2023-04-28 | 47.76 | $86.35 | 670000 |
| 2023-04-27 | 47.74 | $86.34 | 396028 |
| 2023-04-26 | 47.03 | $86.04 | 539154 |
| 2023-04-25 | 49.12 | $87.03 | 664301 |
| 2023-04-24 | 51.52 | $88.12 | 663572 |
| 2023-04-21 | 52.98 | $88.77 | 634222 |
| 2023-04-20 | 51.28 | $87.93 | 524734 |
| 2023-04-19 | 50.22 | $87.41 | 567908 |
| 2023-04-18 | 45.25 | $85.12 | 539403 |
| 2023-04-17 | 48.25 | $86.62 | 525600 |
| 2023-04-14 | 48.41 | $86.70 | 595944 |
| 2023-04-13 | 49.93 | $87.46 | 978177 |
| 2023-04-12 | 47.78 | $86.41 | 587200 |
| 2023-04-11 | 43.18 | $84.33 | 494546 |
| 2023-04-10 | 41.92 | $83.79 | 654700 |
| 2023-04-06 | 37.19 | $81.86 | 561500 |
| 2023-04-05 | 38.81 | $82.90 | 662100 |
| 2023-04-04 | 36.25 | $81.89 | 783500 |
| 2023-04-03 | 38.00 | $83.06 | 548924 |
| 2023-03-31 | 37.76 | $82.96 | 527200 |
| 2023-03-30 | 34.86 | $81.77 | 484353 |
| 2023-03-29 | 37.24 | $83.49 | 460500 |
| 2023-03-28 | 37.91 | $83.96 | 280827 |
| 2023-03-27 | 40.14 | $85.48 | 489500 |
| 2023-03-24 | 34.15 | $83.00 | 456100 |
| 2023-03-23 | 33.38 | $82.70 | 754800 |
| 2023-03-22 | 33.70 | $82.96 | 1.0M |
| 2023-03-21 | 36.40 | $85.06 | 585600 |
| 2023-03-20 | 32.98 | $83.65 | 857214 |
| 2023-03-17 | 32.51 | $83.46 | 1.4M |
| 2023-03-16 | 34.54 | $85.15 | 584329 |
| 2023-03-15 | 34.73 | $85.31 | 622900 |
| 2023-03-14 | 35.27 | $85.76 | 676418 |
| 2023-03-13 | 35.41 | $85.89 | 623800 |
| 2023-03-10 | 37.34 | $87.56 | 611843 |
| 2023-03-09 | 40.15 | $89.83 | 1.1M |
| 2023-03-08 | 37.47 | $88.47 | 979700 |
| 2023-03-07 | 37.11 | $88.29 | 825800 |
| 2023-03-06 | 39.30 | $90.15 | 681010 |
| 2023-03-03 | 38.89 | $89.93 | 529400 |
| 2023-03-02 | 38.31 | $89.60 | 571600 |
| 2023-03-01 | 38.75 | $90.01 | 574629 |
| 2023-02-28 | 38.75 | $90.01 | 830806 |
| 2023-02-27 | 39.74 | $91.00 | 798119 |
| 2023-02-24 | 40.80 | $92.06 | 579948 |
| 2023-02-23 | 41.12 | $92.39 | 948071 |
| 2023-02-22 | 42.96 | $94.26 | 744727 |
| 2023-02-21 | 42.78 | $94.12 | 1.2M |
| 2023-02-17 | 40.70 | $92.50 | 1.9M |
| 2023-02-16 | 45.54 | $97.49 | 1.5M |
| 2023-02-15 | 44.14 | $96.38 | 751522 |
| 2023-02-14 | 41.12 | $94.06 | 693265 |
| 2023-02-13 | 42.70 | $95.73 | 617027 |
| 2023-02-10 | 38.97 | $92.93 | 873441 |
| 2023-02-09 | 39.55 | $93.60 | 1.5M |
| 2023-02-08 | 41.08 | $95.35 | 1.0M |
| 2023-02-07 | 43.40 | $97.89 | 1.2M |
| 2023-02-06 | 46.74 | $101.28 | 635300 |
| 2023-02-03 | 49.51 | $103.87 | 874934 |
| 2023-02-02 | 47.84 | $102.40 | 975038 |
| 2023-02-01 | 44.75 | $99.77 | 979838 |
| 2023-01-31 | 39.66 | $95.84 | 777268 |
| 2023-01-30 | 39.16 | $95.47 | 1.1M |
| 2023-01-27 | 39.88 | $96.32 | 930861 |
| 2023-01-26 | 42.16 | $98.94 | 481200 |
| 2023-01-25 | 40.33 | $97.46 | 592083 |
| 2023-01-24 | 39.46 | $96.75 | 1.1M |
| 2023-01-23 | 43.66 | $101.67 | 762345 |
| 2023-01-20 | 40.57 | $99.14 | 932750 |
| 2023-01-19 | 36.63 | $96.12 | 1.3M |
| 2023-01-18 | 35.02 | $94.93 | 1.9M |
| 2023-01-17 | 44.06 | $105.03 | 752800 |
| 2023-01-13 | 42.43 | $103.86 | 685400 |
| 2023-01-12 | 42.73 | $104.16 | 959716 |
| 2023-01-11 | 50.43 | $110.88 | 533200 |
| 2023-01-10 | 52.79 | $112.63 | 862300 |
| 2023-01-09 | 48.38 | $109.26 | 850700 |
| 2023-01-06 | 49.04 | $109.77 | 861945 |
| 2023-01-05 | 45.43 | $107.16 | 904552 |
| 2023-01-04 | 40.54 | $103.97 | 860900 |
| 2023-01-03 | 42.86 | $106.00 | 1.0M |
| 2022-12-30 | 37.53 | $102.82 | 339400 |
| 2022-12-29 | 37.72 | $103.00 | 455119 |
| 2022-12-28 | 37.37 | $102.79 | 454100 |
| 2022-12-27 | 36.39 | $102.18 | 395500 |
| 2022-12-23 | 37.56 | $103.46 | 267400 |
| 2022-12-22 | 36.85 | $102.99 | 496800 |
| 2022-12-21 | 37.77 | $104.04 | 436239 |
| 2022-12-20 | 34.60 | $101.89 | 570189 |
| 2022-12-19 | 35.74 | $103.31 | 681189 |
| 2022-12-16 | 37.00 | $104.85 | 1.0M |
| 2022-12-15 | 37.56 | $105.54 | 913342 |
| 2022-12-14 | 41.33 | $109.91 | 793613 |
| 2022-12-13 | 44.50 | $113.17 | 675700 |
| 2022-12-12 | 44.46 | $113.14 | 897800 |
| 2022-12-09 | 46.36 | $115.07 | 548039 |
| 2022-12-08 | 47.57 | $116.27 | 568449 |
| 2022-12-07 | 50.20 | $118.83 | 528600 |
| 2022-12-06 | 48.92 | $117.61 | 529500 |
| 2022-12-05 | 51.58 | $120.19 | 537049 |
| 2022-12-02 | 55.71 | $123.88 | 437285 |
| 2022-12-01 | 54.07 | $122.15 | 574431 |
| 2022-11-30 | 55.83 | $123.70 | 463000 |
| 2022-11-29 | 54.29 | $122.01 | 264138 |
| 2022-11-28 | 55.33 | $122.97 | 370546 |
| 2022-11-25 | 54.91 | $122.48 | 182900 |
| 2022-11-23 | 54.41 | $121.87 | 276026 |
| 2022-11-22 | 57.04 | $124.52 | 385900 |
| 2022-11-21 | 54.12 | $120.85 | 341409 |
| 2022-11-18 | 54.21 | $120.94 | 398300 |
| 2022-11-17 | 51.78 | $117.94 | 476943 |
| 2022-11-16 | 51.27 | $117.32 | 383302 |
| 2022-11-15 | 54.21 | $120.69 | 642694 |
| 2022-11-14 | 52.91 | $118.98 | 908300 |
| 2022-11-11 | 47.92 | $112.91 | 1.7M |
| 2022-11-10 | 54.02 | $119.71 | 1.1M |
| 2022-11-09 | 54.60 | $120.31 | 428324 |
| 2022-11-08 | 55.49 | $121.25 | 675403 |
| 2022-11-07 | 54.38 | $119.78 | 1.1M |
| 2022-11-04 | 48.46 | $112.62 | 1.5M |
| 2022-11-03 | 60.40 | $124.09 | 710562 |
| 2022-11-02 | 58.45 | $121.79 | 701902 |
| 2022-11-01 | 65.43 | $127.04 | 586961 |
| 2022-10-31 | 64.24 | $125.50 | 689986 |
| 2022-10-28 | 65.82 | $126.63 | 639512 |
| 2022-10-27 | 61.33 | $121.01 | 428847 |
| 2022-10-26 | 60.45 | $120.02 | 518714 |
| 2022-10-25 | 60.48 | $120.04 | 562786 |
| 2022-10-24 | 58.89 | $118.16 | 603579 |
| 2022-10-21 | 55.97 | $114.89 | 1.0M |
| 2022-10-20 | 47.75 | $107.27 | 583609 |
| 2022-10-19 | 50.37 | $109.50 | 606640 |
| 2022-10-18 | 58.74 | $115.61 | 322341 |
| 2022-10-17 | 55.11 | $112.48 | 566400 |
| 2022-10-14 | 53.51 | $111.19 | 278000 |
| 2022-10-13 | 56.90 | $113.46 | 582300 |
| 2022-10-12 | 54.85 | $111.75 | 418322 |
| 2022-10-11 | 57.44 | $113.46 | 499000 |
| 2022-10-10 | 56.99 | $113.06 | 405300 |
| 2022-10-07 | 54.93 | $111.25 | 577300 |
| 2022-10-06 | 55.51 | $111.66 | 390564 |
| 2022-10-05 | 55.39 | $111.55 | 849930 |
| 2022-10-04 | 60.58 | $115.28 | 1.2M |
| 2022-10-03 | 56.29 | $111.17 | 576800 |
| 2022-09-30 | 49.70 | $105.96 | 523800 |
| 2022-09-29 | 50.45 | $106.50 | 397627 |
| 2022-09-28 | 49.65 | $105.90 | 440701 |
| 2022-09-27 | 43.51 | $101.65 | 374829 |
| 2022-09-26 | 45.32 | $103.11 | 367213 |
| 2022-09-23 | 46.37 | $103.95 | 481631 |
| 2022-09-22 | 46.56 | $104.11 | 442600 |
| 2022-09-21 | 51.03 | $107.61 | 679000 |
| 2022-09-20 | 50.05 | $106.86 | 364600 |
| 2022-09-19 | 50.55 | $107.25 | 371318 |
| 2022-09-16 | 47.81 | $105.08 | 1.2M |
| 2022-09-15 | 48.96 | $106.05 | 668485 |
| 2022-09-14 | 49.65 | $106.64 | 924115 |
| 2022-09-13 | 45.91 | $103.60 | 598900 |
| 2022-09-12 | 50.13 | $107.22 | 713118 |
| 2022-09-09 | 48.74 | $106.10 | 577436 |
| 2022-09-08 | 48.34 | $105.77 | 630736 |
| 2022-09-07 | 45.69 | $103.60 | 597261 |
| 2022-09-06 | 44.47 | $102.62 | 572005 |
| 2022-09-02 | 42.47 | $101.03 | 671500 |
| 2022-09-01 | 42.25 | $100.85 | 767801 |
| 2022-08-31 | 43.86 | $102.64 | 525901 |
| 2022-08-30 | 45.49 | $104.42 | 540086 |
| 2022-08-29 | 42.99 | $102.22 | 302946 |
| 2022-08-26 | 44.88 | $104.34 | 572043 |
| 2022-08-25 | 47.78 | $107.44 | 821601 |
| 2022-08-24 | 42.06 | $102.46 | 462152 |
| 2022-08-23 | 42.11 | $102.52 | 280900 |
| 2022-08-22 | 43.32 | $103.93 | 466814 |
| 2022-08-19 | 43.96 | $104.67 | 613194 |
| 2022-08-18 | 44.35 | $105.14 | 840949 |
| 2022-08-17 | 45.66 | $106.74 | 900345 |
| 2022-08-16 | 44.67 | $105.72 | 1.5M |
| 2022-08-15 | 50.11 | $112.11 | 509300 |
| 2022-08-12 | 52.12 | $114.23 | 318115 |
| 2022-08-11 | 51.36 | $113.36 | 550019 |
| 2022-08-10 | 54.33 | $116.52 | 408400 |
| 2022-08-09 | 52.06 | $113.80 | 367440 |
| 2022-08-08 | 53.97 | $115.84 | 703368 |
| 2022-08-05 | 55.86 | $117.83 | 1.3M |
| 2022-08-04 | 47.41 | $108.24 | 1.5M |
| 2022-08-03 | 55.34 | $115.79 | 648291 |
| 2022-08-02 | 54.68 | $115.10 | 557300 |
| 2022-08-01 | 54.65 | $115.07 | 337742 |
| 2022-07-29 | 52.23 | $112.44 | 636417 |
| 2022-07-28 | 55.56 | $115.55 | 429949 |
| 2022-07-27 | 54.31 | $114.14 | 427935 |
| 2022-07-26 | 53.60 | $113.34 | 437325 |
| 2022-07-25 | 53.34 | $113.04 | 858637 |
| 2022-07-22 | 51.01 | $110.33 | 1.9M |
| 2022-07-21 | 66.69 | $123.75 | 527882 |
| 2022-07-20 | 66.78 | $123.81 | 462103 |
| 2022-07-19 | 66.05 | $122.77 | 647365 |
| 2022-07-18 | 64.88 | $121.11 | 666889 |
| 2022-07-15 | 62.23 | $117.56 | 790118 |
| 2022-07-14 | 62.14 | $117.44 | 1.3M |
| 2022-07-13 | 56.06 | $110.24 | 793380 |
| 2022-07-12 | 57.54 | $111.46 | 910010 |
| 2022-07-11 | 65.00 | $117.01 | 654725 |
| 2022-07-08 | 61.74 | $113.17 | 617000 |
| 2022-07-07 | 59.54 | $110.81 | 542044 |
| 2022-07-06 | 59.22 | $110.47 | 561623 |
| 2022-07-05 | 59.38 | $110.59 | 769800 |
| 2022-07-01 | 65.06 | $114.73 | 639591 |
| 2022-06-30 | 60.73 | $109.71 | 606400 |
| 2022-06-29 | 64.76 | $112.36 | 565500 |
| 2022-06-28 | 63.94 | $111.41 | 709683 |
| 2022-06-27 | 65.52 | $112.45 | 708900 |
| 2022-06-24 | 59.80 | $106.12 | 1.1M |
| 2022-06-23 | 58.20 | $104.58 | 457508 |
| 2022-06-22 | 55.43 | $102.06 | 461930 |
| 2022-06-21 | 55.17 | $101.82 | 501559 |
| 2022-06-17 | 52.35 | $99.34 | 1.5M |
| 2022-06-16 | 51.17 | $98.33 | 926100 |
| 2022-06-15 | 57.93 | $103.32 | 961735 |
| 2022-06-14 | 54.94 | $100.68 | 919400 |
| 2022-06-13 | 50.86 | $97.44 | 599531 |
| 2022-06-10 | 54.99 | $100.27 | 332859 |
| 2022-06-09 | 55.61 | $100.68 | 353957 |
| 2022-06-08 | 55.79 | $100.80 | 549911 |
| 2022-06-07 | 58.11 | $102.40 | 503957 |
| 2022-06-06 | 54.74 | $99.39 | 381140 |
| 2022-06-03 | 54.29 | $99.00 | 519803 |
| 2022-06-02 | 54.15 | $98.87 | 545673 |
| 2022-06-01 | 51.16 | $96.23 | 488259 |
| 2022-05-31 | 51.98 | $96.90 | 764800 |
| 2022-05-27 | 50.56 | $95.63 | 329000 |
| 2022-05-26 | 48.41 | $93.75 | 566900 |
| 2022-05-25 | 46.05 | $91.75 | 824120 |
| 2022-05-24 | 41.43 | $88.13 | 696400 |
| 2022-05-23 | 41.37 | $88.09 | 383200 |
| 2022-05-20 | 41.73 | $88.49 | 406500 |
| 2022-05-19 | 39.97 | $87.06 | 440200 |
| 2022-05-18 | 40.95 | $88.25 | 604062 |
| 2022-05-17 | 44.45 | $92.29 | 527401 |
| 2022-05-16 | 41.14 | $89.49 | 719813 |
| 2022-05-13 | 35.36 | $85.07 | 907882 |
| 2022-05-12 | 35.60 | $85.40 | 1.0M |
| 2022-05-11 | 37.73 | $88.19 | 703107 |
| 2022-05-10 | 38.91 | $89.68 | 841864 |
| 2022-05-09 | 37.79 | $88.78 | 1.1M |
| 2022-05-06 | 40.37 | $92.09 | 1.2M |
| 2022-05-05 | 41.40 | $93.36 | 1.1M |
| 2022-05-04 | 47.68 | $100.28 | 721755 |
| 2022-05-03 | 41.76 | $95.40 | 1.3M |
| 2022-05-02 | 36.42 | $91.59 | 2.0M |
| 2022-04-29 | 42.39 | $97.75 | 784200 |
| 2022-04-28 | 45.87 | $100.75 | 519902 |
| 2022-04-27 | 44.29 | $99.66 | 645000 |
| 2022-04-26 | 45.83 | $100.98 | 605800 |
| 2022-04-25 | 48.89 | $103.49 | 849500 |
| 2022-04-22 | 50.41 | $104.68 | 978000 |
| 2022-04-21 | 56.18 | $108.82 | 573032 |
| 2022-04-20 | 57.63 | $109.78 | 586676 |
| 2022-04-19 | 55.11 | $107.58 | 469476 |
| 2022-04-18 | 51.28 | $104.53 | 540406 |
| 2022-04-14 | 50.58 | $104.00 | 441900 |
| 2022-04-13 | 52.14 | $105.17 | 466420 |
| 2022-04-12 | 50.42 | $103.78 | 474952 |
| 2022-04-11 | 47.47 | $101.51 | 638200 |
| 2022-04-08 | 49.68 | $103.30 | 559505 |
| 2022-04-07 | 50.00 | $103.56 | 532446 |
| 2022-04-06 | 46.56 | $100.83 | 560400 |
| 2022-04-05 | 46.65 | $100.91 | 632402 |
| 2022-04-04 | 50.40 | $104.17 | 614454 |
| 2022-04-01 | 51.74 | $105.28 | 498615 |
| 2022-03-31 | 50.67 | $104.33 | 670400 |
| 2022-03-30 | 52.32 | $105.75 | 303700 |
| 2022-03-29 | 53.12 | $106.44 | 634332 |
| 2022-03-28 | 52.18 | $105.51 | 812900 |
| 2022-03-25 | 48.79 | $102.25 | 435644 |
| 2022-03-24 | 50.05 | $103.47 | 578626 |
| 2022-03-23 | 51.12 | $104.51 | 438655 |
| 2022-03-22 | 52.17 | $105.54 | 433717 |
| 2022-03-21 | 51.74 | $105.07 | 507100 |
| 2022-03-18 | 52.76 | $106.13 | 583700 |
| 2022-03-17 | 53.97 | $107.40 | 379900 |
| 2022-03-16 | 49.67 | $102.41 | 807900 |
| 2022-03-15 | 48.79 | $101.44 | 896266 |
| 2022-03-14 | 43.09 | $95.61 | 1.1M |
| 2022-03-11 | 41.14 | $93.78 | 1.1M |
| 2022-03-10 | 39.17 | $91.96 | 1.8M |
| 2022-03-09 | 46.78 | $101.27 | 507115 |
| 2022-03-08 | 46.58 | $101.08 | 446400 |
| 2022-03-07 | 46.63 | $101.13 | 910300 |
| 2022-03-04 | 49.74 | $104.61 | 473561 |
| 2022-03-03 | 52.21 | $107.20 | 556782 |
| 2022-03-02 | 53.58 | $108.61 | 459300 |
| 2022-03-01 | 50.42 | $105.01 | 585000 |
| 2022-02-28 | 51.47 | $106.14 | 598512 |
| 2022-02-25 | 54.09 | $108.92 | 689200 |
| 2022-02-24 | 49.79 | $104.01 | 641600 |
| 2022-02-23 | 47.32 | $101.42 | 897622 |
| 2022-02-22 | 47.12 | $101.21 | 745500 |
| 2022-02-18 | 50.09 | $104.65 | 1.4M |
| 2022-02-17 | 37.81 | $93.29 | 1.2M |
| 2022-02-16 | 40.19 | $96.16 | 1.2M |
| 2022-02-15 | 45.74 | $102.01 | 502500 |
| 2022-02-14 | 43.40 | $100.17 | 502801 |
| 2022-02-11 | 45.34 | $102.09 | 345000 |
| 2022-02-10 | 47.07 | $103.75 | 589852 |
| 2022-02-09 | 48.70 | $105.29 | 278833 |
| 2022-02-08 | 45.14 | $102.26 | 385036 |
| 2022-02-07 | 42.06 | $99.81 | 659000 |
| 2022-02-04 | 46.08 | $103.81 | 376447 |
| 2022-02-03 | 48.55 | $106.05 | 856800 |
| 2022-02-02 | 45.06 | $103.26 | 523700 |
| 2022-02-01 | 42.92 | $101.63 | 569735 |
| 2022-01-31 | 42.54 | $101.34 | 466325 |
| 2022-01-28 | 40.15 | $99.51 | 599578 |
| 2022-01-27 | 39.70 | $99.16 | 869019 |
| 2022-01-26 | 35.68 | $96.13 | 573200 |
| 2022-01-25 | 35.90 | $96.42 | 482729 |
| 2022-01-24 | 38.60 | $99.92 | 750300 |
| 2022-01-21 | 29.22 | $93.42 | 1.1M |
| 2022-01-20 | 31.49 | $96.65 | 1.2M |
| 2022-01-19 | 33.79 | $99.63 | 738100 |
| 2022-01-18 | 41.07 | $107.24 | 377331 |
| 2022-01-14 | 42.33 | $108.34 | 609813 |
| 2022-01-13 | 39.12 | $106.34 | 477900 |
| 2022-01-12 | 39.67 | $106.87 | 587400 |
| 2022-01-11 | 40.32 | $107.50 | 777127 |
| 2022-01-10 | 39.67 | $107.06 | 1.3M |
| 2022-01-07 | 51.32 | $116.68 | 397900 |
| 2022-01-06 | 53.31 | $117.97 | 267400 |
| 2022-01-05 | 54.31 | $118.61 | 365400 |
| 2022-01-04 | 57.54 | $120.64 | 556427 |
| 2022-01-03 | 57.80 | $120.80 | 505047 |
| 2021-12-31 | 60.25 | $122.33 | 234100 |
| 2021-12-30 | 59.69 | $121.80 | 293815 |
| 2021-12-29 | 60.00 | $122.00 | 536502 |
| 2021-12-28 | 58.58 | $120.59 | 380802 |
| 2021-12-27 | 64.16 | $124.24 | 477813 |
| 2021-12-23 | 62.38 | $122.33 | 338731 |
| 2021-12-22 | 61.43 | $121.33 | 379700 |
| 2021-12-21 | 60.06 | $119.91 | 469700 |
| 2021-12-20 | 60.01 | $119.86 | 681009 |
| 2021-12-17 | 54.41 | $114.41 | 1.1M |
| 2021-12-16 | 53.64 | $113.73 | 315408 |
| 2021-12-15 | 54.49 | $114.39 | 360700 |
| 2021-12-14 | 49.82 | $110.30 | 380300 |
| 2021-12-13 | 47.49 | $108.44 | 353800 |
| 2021-12-10 | 50.85 | $111.23 | 501600 |
| 2021-12-09 | 50.29 | $110.76 | 215200 |
| 2021-12-08 | 53.45 | $113.31 | 293147 |
| 2021-12-07 | 52.32 | $112.30 | 232015 |
| 2021-12-06 | 51.13 | $111.23 | 345500 |
| 2021-12-03 | 50.18 | $110.37 | 377430 |
| 2021-12-02 | 52.57 | $112.49 | 348924 |
| 2021-12-01 | 51.50 | $111.46 | 315229 |
| 2021-11-30 | 54.38 | $114.01 | 431000 |
| 2021-11-29 | 56.20 | $115.56 | 331447 |
| 2021-11-26 | 57.28 | $116.49 | 402200 |
| 2021-11-24 | 55.65 | $114.63 | 393508 |
| 2021-11-23 | 57.95 | $116.66 | 421441 |
| 2021-11-22 | 62.40 | $120.35 | 501801 |
| 2021-11-19 | 61.04 | $118.59 | 493200 |
| 2021-11-18 | 59.13 | $116.19 | 451425 |
| 2021-11-17 | 58.19 | $115.03 | 745500 |
| 2021-11-16 | 55.13 | $111.40 | 420100 |
| 2021-11-15 | 55.10 | $111.37 | 477848 |
| 2021-11-12 | 54.09 | $110.16 | 348600 |
| 2021-11-11 | 52.69 | $108.49 | 413800 |
| 2021-11-10 | 49.64 | $105.00 | 437000 |
| 2021-11-09 | 49.56 | $104.91 | 635100 |
| 2021-11-08 | 47.79 | $102.89 | 853746 |
| 2021-11-05 | 42.97 | $97.74 | 2.5M |
| 2021-11-04 | 57.31 | $112.42 | 1.3M |
| 2021-11-03 | 50.99 | $106.45 | 401289 |
| 2021-11-02 | 45.95 | $102.49 | 297300 |
| 2021-11-01 | 45.99 | $102.52 | 391310 |
| 2021-10-29 | 40.67 | $98.70 | 364000 |
| 2021-10-28 | 41.31 | $99.33 | 306720 |
| 2021-10-27 | 36.75 | $96.28 | 309170 |
| 2021-10-26 | 37.40 | $97.00 | 316347 |
| 2021-10-25 | 37.24 | $96.89 | 421000 |
| 2021-10-22 | 36.69 | $96.50 | 305904 |
| 2021-10-21 | 38.14 | $98.28 | 468920 |
| 2021-10-20 | 32.76 | $94.48 | 846948 |
| 2021-10-19 | 33.91 | $96.04 | 484117 |
| 2021-10-18 | 33.97 | $96.13 | 839400 |
| 2021-10-15 | 31.76 | $94.54 | 1.6M |
| 2021-10-14 | 37.10 | $101.73 | 2.0M |
| 2021-10-13 | 53.96 | $115.82 | 507430 |
| 2021-10-12 | 68.59 | $122.78 | 219130 |
| 2021-10-11 | 64.59 | $119.73 | 222800 |
| 2021-10-08 | 64.85 | $119.83 | 226026 |
| 2021-10-07 | 65.84 | $120.23 | 347500 |
| 2021-10-06 | 63.11 | $118.20 | 258300 |
| 2021-10-05 | 62.79 | $117.97 | 306910 |
| 2021-10-04 | 62.60 | $117.83 | 369813 |
| 2021-10-01 | 58.50 | $114.94 | 400200 |
| 2021-09-30 | 58.21 | $114.75 | 619649 |
| 2021-09-29 | 54.11 | $112.16 | 341719 |
| 2021-09-28 | 52.84 | $111.41 | 390153 |
| 2021-09-27 | 57.91 | $113.90 | 287500 |
| 2021-09-24 | 60.92 | $115.25 | 387013 |
| 2021-09-23 | 61.43 | $115.48 | 255048 |
| 2021-09-22 | 60.05 | $114.49 | 187634 |
| 2021-09-21 | 57.73 | $112.90 | 344035 |
| 2021-09-20 | 52.55 | $109.75 | 373648 |
| 2021-09-17 | 57.57 | $112.11 | 869741 |
| 2021-09-16 | 57.36 | $111.98 | 482100 |
| 2021-09-15 | 60.02 | $113.19 | 366724 |
| 2021-09-14 | 58.76 | $112.35 | 255600 |
| 2021-09-13 | 61.60 | $113.64 | 223528 |
| 2021-09-10 | 61.80 | $113.73 | 290200 |
| 2021-09-09 | 61.33 | $113.37 | 235000 |
| 2021-09-08 | 62.89 | $114.13 | 253001 |
| 2021-09-07 | 61.56 | $113.04 | 351374 |
| 2021-09-03 | 69.60 | $116.73 | 237800 |
| 2021-09-02 | 68.45 | $115.64 | 284300 |
| 2021-09-01 | 65.73 | $113.25 | 325118 |
| 2021-08-31 | 66.34 | $113.52 | 321700 |
| 2021-08-30 | 63.23 | $110.94 | 141600 |
| 2021-08-27 | 61.12 | $109.35 | 329232 |
| 2021-08-26 | 59.42 | $108.13 | 147447 |
| 2021-08-25 | 60.87 | $108.83 | 235400 |
| 2021-08-24 | 58.48 | $107.09 | 415811 |
| 2021-08-23 | 65.53 | $110.32 | 224200 |
| 2021-08-20 | 62.38 | $107.96 | 361516 |
| 2021-08-19 | 58.55 | $105.44 | 322108 |
| 2021-08-18 | 62.23 | $106.98 | 259300 |
| 2021-08-17 | 62.62 | $107.14 | 273841 |
| 2021-08-16 | 67.86 | $109.22 | 303000 |
| 2021-08-13 | 62.80 | $105.66 | 245438 |
| 2021-08-12 | 62.50 | $105.47 | 221234 |
| 2021-08-11 | 63.32 | $105.79 | 243042 |
| 2021-08-10 | 62.16 | $105.00 | 304500 |
| 2021-08-09 | 61.26 | $104.39 | 462043 |
| 2021-08-06 | 66.70 | $106.60 | 562900 |
| 2021-08-05 | 66.54 | $106.47 | 561072 |
| 2021-08-04 | 58.52 | $101.17 | 235800 |
| 2021-08-03 | 64.44 | $103.31 | 311615 |
| 2021-08-02 | 60.55 | $101.11 | 232126 |
| 2021-07-30 | 59.49 | $100.56 | 152400 |
| 2021-07-29 | 58.38 | $99.98 | 193587 |
| 2021-07-28 | 55.34 | $98.47 | 260400 |
| 2021-07-27 | 56.99 | $99.10 | 219906 |
| 2021-07-26 | 55.73 | $98.47 | 291323 |
| 2021-07-23 | 55.67 | $98.44 | 200523 |
| 2021-07-22 | 53.07 | $97.11 | 183809 |
| 2021-07-21 | 58.23 | $99.22 | 267747 |
| 2021-07-20 | 56.12 | $98.12 | 423500 |
| 2021-07-19 | 47.88 | $94.51 | 239922 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-22.89
2026-07-17
Close Price
$34.83
Vol: 220667
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.59
Maximum
-0.18
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -22.89 | $34.83 | 220667 |
| 2026-07-16 | -32.59 | $34.22 | 924750 |
| 2026-07-15 | -62.32 | $32.35 | 600000 |
| 2026-07-14 | -59.94 | $32.50 | 912310 |
| 2026-07-13 | -36.41 | $33.98 | 1.2M |
| 2026-07-10 | -57.44 | $32.37 | 728600 |
| 2026-07-09 | -67.67 | $31.54 | 781437 |
| 2026-07-08 | -59.94 | $32.08 | 1.5M |
| 2026-07-07 | -43.20 | $33.25 | 1.0M |
| 2026-07-06 | -7.15 | $35.77 | 1.2M |
| 2026-07-02 | -0.36 | $34.75 | 862688 |
| 2026-07-01 | -10.02 | $33.24 | 622337 |
| 2026-06-30 | -23.77 | $32.37 | 828736 |
| 2026-06-29 | -22.96 | $32.38 | 682337 |
| 2026-06-26 | -12.83 | $32.76 | 2.0M |
| 2026-06-25 | -13.29 | $32.33 | 949683 |
| 2026-06-24 | -23.42 | $31.72 | 1.0M |
| 2026-06-23 | -30.78 | $31.24 | 627700 |
| 2026-06-22 | -38.27 | $30.34 | 866838 |
| 2026-06-18 | -28.63 | $30.98 | 1.2M |
| 2026-06-17 | -9.88 | $32.38 | 1.9M |
| 2026-06-16 | -9.17 | $31.88 | 899163 |
| 2026-06-15 | -23.50 | $30.88 | 1.3M |
| 2026-06-12 | -24.64 | $30.80 | 740521 |
| 2026-06-11 | -24.79 | $30.79 | 768945 |
| 2026-06-10 | -44.99 | $29.38 | 779665 |
| 2026-06-09 | -31.38 | $30.33 | 946200 |
| 2026-06-08 | -21.20 | $31.04 | 1.1M |
| 2026-06-05 | -2.22 | $31.69 | 1.6M |
| 2026-06-04 | -10.60 | $30.61 | 858438 |
| 2026-06-03 | -11.88 | $30.31 | 1.3M |
| 2026-06-02 | -12.40 | $30.25 | 1.1M |
| 2026-06-01 | -20.46 | $29.34 | 794000 |
| 2026-05-29 | -23.74 | $28.97 | 1.9M |
| 2026-05-28 | -32.78 | $27.93 | 763238 |
| 2026-05-27 | -39.21 | $27.20 | 686316 |
| 2026-05-26 | -39.03 | $27.22 | 728400 |
| 2026-05-22 | -34.85 | $27.66 | 1.1M |
| 2026-05-21 | -50.46 | $25.65 | 1.4M |
| 2026-05-20 | -40.29 | $26.86 | 1.4M |
| 2026-05-19 | -39.78 | $26.92 | 1.2M |
| 2026-05-18 | -23.47 | $28.86 | 809305 |
| 2026-05-15 | -25.50 | $28.61 | 1.1M |
| 2026-05-14 | -11.33 | $30.30 | 1.3M |
| 2026-05-13 | -6.38 | $30.87 | 1.3M |
| 2026-05-12 | -16.86 | $29.47 | 1.6M |
| 2026-05-11 | -10.53 | $30.27 | 3.5M |
| 2026-05-08 | -0.26 | $28.97 | 3.8M |
| 2026-05-07 | -6.94 | $22.45 | 1.8M |
| 2026-05-06 | -16.67 | $20.97 | 1.1M |
| 2026-05-05 | -8.96 | $21.28 | 879733 |
| 2026-05-04 | -22.89 | $20.72 | 758200 |
| 2026-05-01 | -12.94 | $21.12 | 758233 |
| 2026-04-30 | -27.92 | $20.47 | 1.4M |
| 2026-04-29 | -11.46 | $21.16 | 801823 |
| 2026-04-28 | -16.95 | $20.93 | 580596 |
| 2026-04-27 | -13.90 | $20.98 | 528100 |
| 2026-04-24 | -26.02 | $20.35 | 566300 |
| 2026-04-23 | -27.55 | $20.29 | 483800 |
| 2026-04-22 | -11.73 | $20.91 | 560349 |
| 2026-04-21 | -13.78 | $20.83 | 683200 |
| 2026-04-20 | -21.61 | $20.46 | 524539 |
| 2026-04-17 | -28.65 | $20.19 | 1.1M |
| 2026-04-16 | -2.60 | $20.45 | 780400 |
| 2026-04-15 | -11.93 | $19.37 | 531160 |
| 2026-04-14 | -38.99 | $18.78 | 483100 |
| 2026-04-13 | -48.17 | $18.58 | 577245 |
| 2026-04-10 | -81.33 | $17.87 | 539400 |
| 2026-04-09 | -67.09 | $18.49 | 738245 |
| 2026-04-08 | -56.03 | $18.98 | 661540 |
| 2026-04-07 | -66.09 | $18.63 | 951547 |
| 2026-04-06 | -73.38 | $18.56 | 622035 |
| 2026-04-02 | -85.27 | $18.20 | 951851 |
| 2026-04-01 | -78.91 | $18.56 | 1.0M |
| 2026-03-31 | -83.20 | $18.34 | 669200 |
| 2026-03-30 | -75.59 | $18.73 | 602710 |
| 2026-03-27 | -72.07 | $18.91 | 563802 |
| 2026-03-26 | -58.98 | $19.58 | 1.1M |
| 2026-03-25 | -72.46 | $18.89 | 870721 |
| 2026-03-24 | -80.27 | $18.49 | 849915 |
| 2026-03-23 | -82.23 | $18.39 | 819849 |
| 2026-03-20 | -89.65 | $18.01 | 1.3M |
| 2026-03-19 | -81.87 | $18.31 | 1.0M |
| 2026-03-18 | -79.97 | $17.93 | 1.2M |
| 2026-03-17 | -66.94 | $18.45 | 1.1M |
| 2026-03-16 | -56.40 | $18.68 | 1.2M |
| 2026-03-13 | -53.24 | $18.90 | 1.3M |
| 2026-03-12 | -46.33 | $19.38 | 908210 |
| 2026-03-11 | -31.80 | $20.39 | 888816 |
| 2026-03-10 | -30.79 | $20.46 | 887600 |
| 2026-03-09 | -28.35 | $20.63 | 1.2M |
| 2026-03-06 | -19.14 | $21.27 | 1.4M |
| 2026-03-05 | -0.58 | $22.56 | 1.0M |
| 2026-03-04 | -9.32 | $21.78 | 916113 |
| 2026-03-03 | -24.26 | $20.99 | 1.7M |
| 2026-03-02 | -32.62 | $20.40 | 1.4M |
| 2026-02-27 | -45.67 | $19.48 | 1.8M |
| 2026-02-26 | -50.50 | $19.14 | 1.2M |
| 2026-02-25 | -38.16 | $20.01 | 1.2M |
| 2026-02-24 | -32.62 | $20.40 | 2.2M |
| 2026-02-23 | -26.81 | $20.81 | 2.8M |
| 2026-02-20 | -47.94 | $19.32 | 3.5M |
| 2026-02-19 | -76.88 | $17.28 | 2.7M |
| 2026-02-18 | -79.72 | $17.08 | 2.0M |
| 2026-02-17 | -89.50 | $16.39 | 2.2M |
| 2026-02-13 | -96.27 | $16.25 | 2.5M |
| 2026-02-12 | -100.00 | $16.26 | 2.8M |
| 2026-02-11 | -43.50 | $19.54 | 1.1M |
| 2026-02-10 | -31.91 | $20.36 | 800422 |
| 2026-02-09 | -36.67 | $19.93 | 858054 |
| 2026-02-06 | -31.86 | $20.30 | 817434 |
| 2026-02-05 | -24.71 | $20.85 | 1.0M |
| 2026-02-04 | -22.11 | $21.05 | 1.0M |
| 2026-02-03 | -28.44 | $20.54 | 1.4M |
| 2026-02-02 | -13.11 | $21.73 | 1.5M |
| 2026-01-30 | -18.64 | $21.30 | 1.4M |
| 2026-01-29 | -32.90 | $20.19 | 877305 |
| 2026-01-28 | -29.05 | $20.49 | 1.1M |
| 2026-01-27 | -24.04 | $20.88 | 1.0M |
| 2026-01-26 | -30.08 | $20.41 | 1.0M |
| 2026-01-23 | -29.05 | $20.49 | 924274 |
| 2026-01-22 | -40.36 | $19.61 | 991696 |
| 2026-01-21 | -44.34 | $19.30 | 1.3M |
| 2026-01-20 | -51.80 | $18.72 | 1.5M |
| 2026-01-16 | -47.94 | $19.02 | 1.9M |
| 2026-01-15 | -42.29 | $19.46 | 4.1M |
| 2026-01-14 | -9.49 | $19.55 | 5.3M |
| 2026-01-13 | -77.42 | $15.32 | 695741 |
| 2026-01-12 | -50.94 | $15.75 | 840900 |
| 2026-01-09 | -78.62 | $15.31 | 806300 |
| 2026-01-08 | -57.23 | $15.65 | 773034 |
| 2026-01-07 | -30.19 | $16.08 | 724960 |
| 2026-01-06 | -54.38 | $15.70 | 1.1M |
| 2026-01-05 | -92.90 | $15.10 | 958945 |
| 2026-01-02 | -98.25 | $15.12 | 803300 |
| 2025-12-31 | -83.85 | $15.76 | 631300 |
| 2025-12-30 | -70.37 | $16.03 | 674300 |
| 2025-12-29 | -78.40 | $15.90 | 758233 |
| 2025-12-26 | -66.05 | $16.10 | 552220 |
| 2025-12-24 | -77.00 | $16.01 | 298500 |
| 2025-12-23 | -78.00 | $15.99 | 1.1M |
| 2025-12-22 | -86.46 | $15.89 | 861084 |
| 2025-12-19 | -68.95 | $16.04 | 1.3M |
| 2025-12-18 | -49.78 | $16.42 | 866303 |
| 2025-12-17 | -57.27 | $16.25 | 981200 |
| 2025-12-16 | -76.21 | $15.82 | 970025 |
| 2025-12-15 | -68.72 | $15.99 | 1.9M |
| 2025-12-12 | -51.98 | $16.37 | 1.1M |
| 2025-12-11 | -56.39 | $16.27 | 970025 |
| 2025-12-10 | -69.60 | $15.97 | 824500 |
| 2025-12-09 | -71.97 | $15.95 | 1.1M |
| 2025-12-08 | -61.62 | $16.42 | 1.2M |
| 2025-12-05 | -78.41 | $16.26 | 782539 |
| 2025-12-04 | -77.05 | $16.57 | 972800 |
| 2025-12-03 | -74.91 | $16.69 | 779300 |
| 2025-12-02 | -72.95 | $16.80 | 527610 |
| 2025-12-01 | -70.28 | $16.95 | 1.0M |
| 2025-11-28 | -75.62 | $16.65 | 516208 |
| 2025-11-26 | -65.48 | $17.22 | 680713 |
| 2025-11-25 | -63.11 | $17.49 | 952917 |
| 2025-11-24 | -70.58 | $17.06 | 1.4M |
| 2025-11-21 | -80.41 | $16.52 | 1.3M |
| 2025-11-20 | -99.05 | $15.34 | 908466 |
| 2025-11-19 | -92.39 | $15.78 | 835300 |
| 2025-11-18 | -90.02 | $15.93 | 954020 |
| 2025-11-17 | -90.49 | $15.90 | 1.5M |
| 2025-11-14 | -90.65 | $15.89 | 1.4M |
| 2025-11-13 | -98.75 | $16.07 | 1.4M |
| 2025-11-12 | -99.21 | $16.59 | 1.8M |
| 2025-11-11 | -97.54 | $16.85 | 1.5M |
| 2025-11-10 | -86.48 | $17.39 | 1.9M |
| 2025-11-07 | -76.64 | $17.87 | 3.2M |
| 2025-11-06 | -86.89 | $18.43 | 2.6M |
| 2025-11-05 | -26.78 | $20.63 | 766500 |
| 2025-11-04 | -52.19 | $19.70 | 528823 |
| 2025-11-03 | -55.46 | $19.58 | 514824 |
| 2025-10-31 | -52.46 | $19.69 | 757900 |
| 2025-10-30 | -60.11 | $19.41 | 758446 |
| 2025-10-29 | -26.78 | $20.63 | 750300 |
| 2025-10-28 | -24.04 | $20.73 | 732110 |
| 2025-10-27 | -16.39 | $21.01 | 841900 |
| 2025-10-24 | -6.12 | $21.17 | 664536 |
| 2025-10-23 | -36.36 | $19.96 | 542815 |
| 2025-10-22 | -18.48 | $20.49 | 558022 |
| 2025-10-21 | -17.89 | $20.51 | 574602 |
| 2025-10-20 | -36.95 | $19.86 | 463807 |
| 2025-10-17 | -42.52 | $19.67 | 420448 |
| 2025-10-16 | -34.90 | $19.93 | 485720 |
| 2025-10-15 | -17.60 | $20.52 | 654625 |
| 2025-10-14 | -12.61 | $20.69 | 1.1M |
| 2025-10-13 | -57.18 | $19.17 | 743308 |
| 2025-10-10 | -86.30 | $18.16 | 655669 |
| 2025-10-09 | -64.14 | $18.92 | 595323 |
| 2025-10-08 | -53.94 | $19.27 | 497203 |
| 2025-10-07 | -50.15 | $19.40 | 650433 |
| 2025-10-06 | -40.68 | $19.79 | 937623 |
| 2025-10-03 | -19.77 | $20.53 | 864300 |
| 2025-10-02 | -47.46 | $19.55 | 732300 |
| 2025-10-01 | -35.59 | $19.97 | 848660 |
| 2025-09-30 | -52.82 | $19.36 | 872938 |
| 2025-09-29 | -76.84 | $18.51 | 572628 |
| 2025-09-26 | -66.67 | $18.87 | 658900 |
| 2025-09-25 | -93.79 | $17.91 | 1.1M |
| 2025-09-24 | -81.64 | $18.34 | 662800 |
| 2025-09-23 | -80.45 | $18.39 | 738200 |
| 2025-09-22 | -59.78 | $19.13 | 783047 |
| 2025-09-19 | -71.23 | $18.72 | 1.7M |
| 2025-09-18 | -56.15 | $19.26 | 728100 |
| 2025-09-17 | -63.13 | $19.01 | 1.4M |
| 2025-09-16 | -77.65 | $18.49 | 1.5M |
| 2025-09-15 | -84.92 | $18.23 | 1.8M |
| 2025-09-12 | -92.64 | $18.25 | 1.3M |
| 2025-09-11 | -68.55 | $18.96 | 2.4M |
| 2025-09-10 | -42.86 | $19.59 | 1.6M |
| 2025-09-09 | -9.38 | $20.83 | 522300 |
| 2025-09-08 | -4.50 | $21.04 | 702268 |
| 2025-09-05 | -6.56 | $20.85 | 873700 |
| 2025-09-04 | -16.25 | $20.23 | 402300 |
| 2025-09-03 | -22.34 | $19.84 | 760000 |
| 2025-09-02 | -12.03 | $20.50 | 617700 |
| 2025-08-29 | -7.66 | $20.78 | 1.1M |
| 2025-08-28 | -19.06 | $20.05 | 458500 |
| 2025-08-27 | -18.13 | $20.11 | 638400 |
| 2025-08-26 | -14.38 | $20.35 | 923500 |
| 2025-08-25 | -8.63 | $20.69 | 846300 |
| 2025-08-22 | -7.69 | $20.75 | 947452 |
| 2025-08-21 | -18.85 | $19.65 | 950800 |
| 2025-08-20 | -7.81 | $20.30 | 1.7M |
| 2025-08-19 | -8.45 | $20.07 | 1.0M |
| 2025-08-18 | -19.72 | $19.43 | 1.5M |
| 2025-08-15 | -28.70 | $18.92 | 1.1M |
| 2025-08-14 | -33.91 | $18.67 | 1.4M |
| 2025-08-13 | -34.43 | $18.64 | 1.4M |
| 2025-08-12 | -51.91 | $17.64 | 1.6M |
| 2025-08-11 | -73.36 | $16.49 | 1.5M |
| 2025-08-08 | -63.31 | $17.24 | 2.1M |
| 2025-08-07 | -98.81 | $16.92 | 1.4M |
| 2025-08-06 | -94.06 | $17.22 | 1.3M |
| 2025-08-05 | -92.88 | $17.49 | 889533 |
| 2025-08-04 | -98.70 | $17.43 | 643813 |
| 2025-08-01 | -90.93 | $17.85 | 945600 |
| 2025-07-31 | -91.32 | $18.34 | 786343 |
| 2025-07-30 | -95.84 | $18.61 | 631123 |
| 2025-07-29 | -78.98 | $19.34 | 591936 |
| 2025-07-28 | -71.36 | $19.67 | 542300 |
| 2025-07-25 | -68.36 | $19.80 | 559142 |
| 2025-07-24 | -72.98 | $19.60 | 669167 |
| 2025-07-23 | -51.73 | $20.52 | 726524 |
| 2025-07-22 | -65.59 | $19.92 | 950422 |
| 2025-07-21 | -96.77 | $18.57 | 901400 |
| 2025-07-18 | -90.46 | $19.82 | 1.3M |
| 2025-07-17 | -74.46 | $20.34 | 928400 |
| 2025-07-16 | -94.46 | $19.69 | 612500 |
| 2025-07-15 | -99.65 | $19.88 | 732039 |
| 2025-07-14 | -93.72 | $20.67 | 596200 |
| 2025-07-11 | -71.75 | $21.16 | 455508 |
| 2025-07-10 | -29.60 | $22.10 | 656100 |
| 2025-07-09 | -44.39 | $21.77 | 424964 |
| 2025-07-08 | -30.04 | $22.09 | 600219 |
| 2025-07-07 | -59.73 | $21.23 | 737900 |
| 2025-07-03 | -24.23 | $21.92 | 367630 |
| 2025-07-02 | -20.77 | $22.01 | 650312 |
| 2025-07-01 | -21.54 | $21.99 | 833600 |
| 2025-06-30 | -72.31 | $20.67 | 745243 |
| 2025-06-27 | -64.23 | $20.88 | 1.6M |
| 2025-06-26 | -58.08 | $21.04 | 512800 |
| 2025-06-25 | -57.69 | $21.05 | 643000 |
| 2025-06-24 | -32.69 | $21.70 | 439700 |
| 2025-06-23 | -52.69 | $21.18 | 472600 |
| 2025-06-20 | -24.62 | $21.91 | 944011 |
| 2025-06-18 | -13.67 | $22.35 | 612500 |
| 2025-06-17 | -38.74 | $21.99 | 456102 |
| 2025-06-16 | -41.14 | $21.91 | 473100 |
| 2025-06-13 | -51.05 | $21.58 | 413840 |
| 2025-06-12 | -49.85 | $21.62 | 355600 |
| 2025-06-11 | -36.94 | $22.05 | 561900 |
| 2025-06-10 | -37.84 | $22.02 | 764630 |
| 2025-06-09 | -62.23 | $21.37 | 759014 |
| 2025-06-06 | -69.66 | $21.10 | 633400 |
| 2025-06-05 | -87.77 | $20.08 | 646400 |
| 2025-06-04 | -84.83 | $20.05 | 594500 |
| 2025-06-03 | -75.86 | $20.44 | 984842 |
| 2025-06-02 | -79.08 | $20.30 | 751700 |
| 2025-05-30 | -60.46 | $21.11 | 869097 |
| 2025-05-29 | -60.92 | $21.09 | 301141 |
| 2025-05-28 | -58.73 | $21.15 | 454032 |
| 2025-05-27 | -49.89 | $21.48 | 556707 |
| 2025-05-23 | -60.37 | $20.77 | 592300 |
| 2025-05-22 | -36.96 | $21.67 | 416749 |
| 2025-05-21 | -27.49 | $22.11 | 466518 |
| 2025-05-20 | -13.49 | $22.94 | 688223 |
| 2025-05-19 | -21.26 | $22.42 | 626306 |
| 2025-05-16 | -16.69 | $22.69 | 507532 |
| 2025-05-15 | -21.62 | $22.38 | 703138 |
| 2025-05-14 | -31.32 | $21.77 | 636669 |
| 2025-05-13 | -32.91 | $21.67 | 757500 |
| 2025-05-12 | -17.65 | $22.63 | 1.2M |
| 2025-05-09 | -27.66 | $22.00 | 2.0M |
| 2025-05-08 | -24.80 | $20.33 | 1.7M |
| 2025-05-07 | -43.60 | $19.61 | 667607 |
| 2025-05-06 | -44.39 | $19.58 | 803600 |
| 2025-05-05 | -36.55 | $19.88 | 1.6M |
| 2025-05-02 | -4.53 | $21.24 | 810933 |
| 2025-05-01 | -49.14 | $20.42 | 1.0M |
| 2025-04-30 | -51.78 | $20.43 | 815315 |
| 2025-04-29 | -62.59 | $20.17 | 1.2M |
| 2025-04-28 | -73.87 | $19.35 | 788004 |
| 2025-04-25 | -76.07 | $19.19 | 853100 |
| 2025-04-24 | -84.32 | $18.59 | 847449 |
| 2025-04-23 | -90.10 | $18.17 | 1.3M |
| 2025-04-22 | -91.91 | $18.04 | 2.0M |
| 2025-04-21 | -95.43 | $17.79 | 807182 |
| 2025-04-17 | -91.30 | $18.49 | 731540 |
| 2025-04-16 | -98.23 | $18.22 | 753311 |
| 2025-04-15 | -88.87 | $18.96 | 936907 |
| 2025-04-14 | -78.16 | $19.74 | 800800 |
| 2025-04-11 | -88.86 | $19.11 | 775261 |
| 2025-04-10 | -92.86 | $19.24 | 716312 |
| 2025-04-09 | -75.64 | $20.71 | 1.0M |
| 2025-04-08 | -90.16 | $19.47 | 887200 |
| 2025-04-07 | -87.00 | $19.74 | 1.4M |
| 2025-04-04 | -96.72 | $20.38 | 1.1M |
| 2025-04-03 | -91.82 | $21.78 | 1.2M |
| 2025-04-02 | -91.61 | $23.35 | 557215 |
| 2025-04-01 | -80.82 | $23.80 | 565400 |
| 2025-03-31 | -64.99 | $24.46 | 737744 |
| 2025-03-28 | -86.33 | $23.57 | 645023 |
| 2025-03-27 | -78.45 | $23.93 | 835229 |
| 2025-03-26 | -88.86 | $23.50 | 807147 |
| 2025-03-25 | -95.54 | $23.96 | 814360 |
| 2025-03-24 | -79.76 | $24.49 | 649201 |
| 2025-03-21 | -92.68 | $24.08 | 1.6M |
| 2025-03-20 | -95.71 | $24.24 | 489100 |
| 2025-03-19 | -90.51 | $24.58 | 631500 |
| 2025-03-18 | -72.35 | $24.97 | 1.3M |
| 2025-03-17 | -75.93 | $24.59 | 747371 |
| 2025-03-14 | -48.26 | $26.74 | 841300 |
| 2025-03-13 | -63.45 | $25.56 | 763942 |
| 2025-03-12 | -68.85 | $25.14 | 1.5M |
| 2025-03-11 | -56.89 | $26.07 | 2.0M |
| 2025-03-10 | -53.41 | $26.34 | 1.6M |
| 2025-03-07 | -51.99 | $26.45 | 701600 |
| 2025-03-06 | -59.07 | $25.90 | 572900 |
| 2025-03-05 | -55.73 | $26.16 | 972036 |
| 2025-03-04 | -68.21 | $25.19 | 1.1M |
| 2025-03-03 | -76.19 | $24.57 | 999600 |
| 2025-02-28 | -66.54 | $25.32 | 1.1M |
| 2025-02-27 | -50.45 | $26.57 | 847186 |
| 2025-02-26 | -58.30 | $25.96 | 992923 |
| 2025-02-25 | -55.47 | $26.18 | 1.6M |
| 2025-02-24 | -46.59 | $26.87 | 1.6M |
| 2025-02-21 | -37.45 | $27.58 | 3.0M |
| 2025-02-20 | -44.58 | $25.84 | 2.1M |
| 2025-02-19 | -80.11 | $23.84 | 2.3M |
| 2025-02-18 | -93.78 | $23.07 | 1.7M |
| 2025-02-14 | -96.10 | $23.42 | 1.3M |
| 2025-02-13 | -99.01 | $23.37 | 1.6M |
| 2025-02-12 | -98.00 | $23.95 | 1.0M |
| 2025-02-11 | -89.77 | $24.49 | 1.1M |
| 2025-02-10 | -90.53 | $24.91 | 736000 |
| 2025-02-07 | -84.41 | $25.21 | 662815 |
| 2025-02-06 | -61.02 | $26.08 | 584400 |
| 2025-02-05 | -46.77 | $26.61 | 740100 |
| 2025-02-04 | -44.35 | $26.70 | 741019 |
| 2025-02-03 | -38.42 | $26.79 | 510100 |
| 2025-01-31 | -19.86 | $27.52 | 733432 |
| 2025-01-30 | -5.43 | $28.10 | 449100 |
| 2025-01-29 | -23.11 | $27.22 | 504911 |
| 2025-01-28 | -16.56 | $27.54 | 406434 |
| 2025-01-27 | -17.56 | $27.43 | 514639 |
| 2025-01-24 | -5.86 | $27.68 | 762600 |
| 2025-01-23 | -3.45 | $27.79 | 632274 |
| 2025-01-22 | -20.87 | $26.83 | 496300 |
| 2025-01-21 | -15.97 | $27.10 | 773100 |
| 2025-01-17 | -37.93 | $25.89 | 581316 |
| 2025-01-16 | -32.30 | $26.20 | 451368 |
| 2025-01-15 | -44.83 | $25.51 | 743600 |
| 2025-01-14 | -33.76 | $26.12 | 761009 |
| 2025-01-13 | -3.02 | $27.61 | 651850 |
| 2025-01-10 | -10.93 | $26.87 | 629146 |
| 2025-01-08 | -28.11 | $26.51 | 717737 |
| 2025-01-07 | -39.90 | $26.25 | 772200 |
| 2025-01-06 | -51.19 | $25.54 | 520722 |
| 2025-01-03 | -52.46 | $25.46 | 788300 |
| 2025-01-02 | -72.92 | $24.55 | 809000 |
| 2024-12-31 | -81.12 | $23.92 | 713200 |
| 2024-12-30 | -82.55 | $23.81 | 745300 |
| 2024-12-27 | -76.95 | $24.24 | 452327 |
| 2024-12-26 | -78.78 | $24.10 | 640224 |
| 2024-12-24 | -88.02 | $23.39 | 312110 |
| 2024-12-23 | -90.36 | $23.21 | 838724 |
| 2024-12-20 | -95.24 | $22.94 | 2.3M |
| 2024-12-19 | -95.11 | $22.95 | 993702 |
| 2024-12-18 | -94.44 | $23.52 | 1.1M |
| 2024-12-17 | -98.61 | $24.47 | 773751 |
| 2024-12-16 | -72.97 | $25.48 | 908600 |
| 2024-12-13 | -46.17 | $27.02 | 755334 |
| 2024-12-12 | -43.81 | $27.18 | 662132 |
| 2024-12-11 | -47.35 | $26.94 | 598600 |
| 2024-12-10 | -46.02 | $27.03 | 540700 |
| 2024-12-09 | -30.83 | $28.06 | 1.1M |
| 2024-12-06 | -77.87 | $26.28 | 1.0M |
| 2024-12-05 | -82.17 | $26.73 | 1.1M |
| 2024-12-04 | -75.58 | $28.02 | 1.2M |
| 2024-12-03 | -80.15 | $27.15 | 623621 |
| 2024-12-02 | -77.78 | $27.60 | 904959 |
| 2024-11-29 | -86.03 | $26.03 | 491900 |
| 2024-11-27 | -84.66 | $26.29 | 868812 |
| 2024-11-26 | -84.77 | $26.27 | 988417 |
| 2024-11-25 | -80.09 | $27.16 | 1.3M |
| 2024-11-22 | -87.03 | $25.84 | 603131 |
| 2024-11-21 | -87.76 | $25.70 | 716136 |
| 2024-11-20 | -92.49 | $24.80 | 787800 |
| 2024-11-19 | -91.18 | $25.05 | 1.2M |
| 2024-11-18 | -83.56 | $26.50 | 2.2M |
| 2024-11-15 | -98.27 | $23.70 | 1.4M |
| 2024-11-14 | -98.10 | $23.87 | 1.8M |
| 2024-11-13 | -98.67 | $24.60 | 2.1M |
| 2024-11-12 | -97.53 | $26.09 | 2.3M |
| 2024-11-11 | -93.68 | $27.80 | 3.1M |
| 2024-11-08 | -94.03 | $29.05 | 5.5M |
| 2024-11-07 | -34.12 | $40.92 | 722445 |
| 2024-11-06 | -29.70 | $41.20 | 715900 |
| 2024-11-05 | -54.19 | $39.65 | 601261 |
| 2024-11-04 | -73.93 | $38.40 | 791972 |
| 2024-11-01 | -93.92 | $36.90 | 735637 |
| 2024-10-31 | -78.12 | $37.94 | 696200 |
| 2024-10-30 | -55.62 | $39.42 | 532210 |
| 2024-10-29 | -38.91 | $40.52 | 427800 |
| 2024-10-28 | -46.81 | $40.00 | 438000 |
| 2024-10-25 | -51.82 | $39.67 | 579500 |
| 2024-10-24 | -57.39 | $39.41 | 663900 |
| 2024-10-23 | -53.88 | $39.65 | 589500 |
| 2024-10-22 | -53.88 | $39.65 | 671015 |
| 2024-10-21 | -62.68 | $39.59 | 765907 |
| 2024-10-18 | -56.51 | $41.01 | 1.0M |
| 2024-10-17 | -42.91 | $42.42 | 1.2M |
| 2024-10-16 | -62.88 | $40.62 | 1.9M |
| 2024-10-15 | -66.72 | $40.49 | 809539 |
| 2024-10-14 | -69.22 | $40.19 | 639700 |
| 2024-10-11 | -73.98 | $39.62 | 564021 |
| 2024-10-10 | -82.82 | $38.56 | 810773 |
| 2024-10-09 | -77.65 | $39.18 | 779420 |
| 2024-10-08 | -80.32 | $38.86 | 665700 |
| 2024-10-07 | -82.15 | $38.64 | 940244 |
| 2024-10-04 | -97.69 | $38.32 | 1.1M |
| 2024-10-03 | -98.81 | $38.40 | 909834 |
| 2024-10-02 | -96.56 | $39.76 | 945209 |
| 2024-10-01 | -86.23 | $41.26 | 1.7M |
| 2024-09-30 | -87.28 | $42.39 | 745022 |
| 2024-09-27 | -85.90 | $42.57 | 740500 |
| 2024-09-26 | -85.68 | $42.63 | 527747 |
| 2024-09-25 | -97.44 | $41.07 | 1.0M |
| 2024-09-24 | -99.75 | $42.04 | 865810 |
| 2024-09-23 | -81.75 | $44.38 | 819424 |
| 2024-09-20 | -70.88 | $45.66 | 3.4M |
| 2024-09-19 | -68.59 | $45.93 | 613500 |
| 2024-09-18 | -61.29 | $46.79 | 961042 |
| 2024-09-17 | -67.32 | $46.08 | 563500 |
| 2024-09-16 | -67.40 | $46.07 | 707934 |
| 2024-09-13 | -58.32 | $47.14 | 1.2M |
| 2024-09-12 | -87.69 | $43.68 | 631945 |
| 2024-09-11 | -93.38 | $43.01 | 745400 |
| 2024-09-10 | -82.21 | $45.17 | 724407 |
| 2024-09-09 | -83.32 | $45.70 | 908130 |
| 2024-09-06 | -99.64 | $45.65 | 1.0M |
| 2024-09-05 | -83.50 | $52.21 | 369900 |
| 2024-09-04 | -76.14 | $53.23 | 501704 |
| 2024-09-03 | -80.49 | $52.75 | 576300 |
| 2024-08-30 | -78.35 | $53.03 | 579832 |
| 2024-08-29 | -81.84 | $52.96 | 369733 |
| 2024-08-28 | -83.28 | $53.04 | 327915 |
| 2024-08-27 | -88.73 | $52.43 | 366946 |
| 2024-08-26 | -86.22 | $52.93 | 418745 |
| 2024-08-23 | -84.00 | $53.37 | 615367 |
| 2024-08-22 | -97.74 | $50.64 | 438200 |
| 2024-08-21 | -95.62 | $51.06 | 657673 |
| 2024-08-20 | -97.43 | $50.70 | 578300 |
| 2024-08-19 | -99.06 | $51.08 | 605600 |
| 2024-08-16 | -95.75 | $52.03 | 732300 |
| 2024-08-15 | -99.51 | $51.86 | 547700 |
| 2024-08-14 | -99.16 | $52.44 | 727800 |
| 2024-08-13 | -99.83 | $52.91 | 834100 |
| 2024-08-12 | -88.30 | $54.15 | 1.1M |
| 2024-08-09 | -59.24 | $58.14 | 2.4M |
| 2024-08-08 | -38.74 | $62.21 | 779777 |
| 2024-08-07 | -45.25 | $60.03 | 626243 |
| 2024-08-06 | -36.13 | $61.64 | 594100 |
| 2024-08-05 | -37.89 | $61.23 | 812138 |
| 2024-08-02 | -26.83 | $63.81 | 864220 |
| 2024-08-01 | -13.67 | $66.88 | 741300 |
| 2024-07-31 | -10.50 | $67.62 | 1.3M |
| 2024-07-30 | -3.79 | $68.05 | 1.2M |
| 2024-07-29 | -6.52 | $64.37 | 650880 |
| 2024-07-26 | -12.41 | $63.26 | 732901 |
| 2024-07-25 | -9.01 | $63.31 | 930300 |
| 2024-07-24 | -17.85 | $61.70 | 1.2M |
| 2024-07-23 | -0.31 | $59.79 | 667000 |
| 2024-07-22 | -8.08 | $57.21 | 395940 |
| 2024-07-19 | -9.66 | $57.03 | 466058 |
| 2024-07-18 | -20.63 | $55.78 | 531300 |
| 2024-07-17 | -9.03 | $57.02 | 591984 |
| 2024-07-16 | -2.45 | $56.29 | 987300 |
| 2024-07-15 | -43.42 | $51.77 | 694336 |
| 2024-07-12 | -65.35 | $49.82 | 570039 |
| 2024-07-11 | -73.51 | $49.32 | 777842 |
| 2024-07-10 | -97.13 | $47.02 | 504200 |
| 2024-07-09 | -92.69 | $47.86 | 456700 |
| 2024-07-08 | -88.49 | $49.10 | 615237 |
| 2024-07-05 | -96.16 | $48.46 | 457300 |
| 2024-07-03 | -92.49 | $49.34 | 275100 |
| 2024-07-02 | -86.92 | $49.77 | 599213 |
| 2024-07-01 | -99.87 | $49.32 | 754511 |
| 2024-06-28 | -79.75 | $51.23 | 1.1M |
| 2024-06-27 | -95.66 | $51.79 | 667717 |
| 2024-06-26 | -62.64 | $53.54 | 1.1M |
| 2024-06-25 | -68.30 | $53.24 | 680000 |
| 2024-06-24 | -66.96 | $53.41 | 756328 |
| 2024-06-21 | -76.94 | $52.99 | 5.1M |
| 2024-06-20 | -75.77 | $53.13 | 791215 |
| 2024-06-18 | -87.97 | $52.53 | 861300 |
| 2024-06-17 | -76.64 | $53.89 | 676932 |
| 2024-06-14 | -58.71 | $55.31 | 775838 |
| 2024-06-13 | -78.74 | $53.83 | 622600 |
| 2024-06-12 | -86.74 | $53.55 | 760500 |
| 2024-06-11 | -85.25 | $53.72 | 442014 |
| 2024-06-10 | -95.42 | $52.59 | 573500 |
| 2024-06-07 | -81.16 | $54.21 | 429000 |
| 2024-06-06 | -83.36 | $53.96 | 632500 |
| 2024-06-05 | -93.68 | $53.50 | 504643 |
| 2024-06-04 | -86.67 | $54.39 | 411629 |
| 2024-06-03 | -76.41 | $55.46 | 763319 |
| 2024-05-31 | -71.81 | $55.94 | 722900 |
| 2024-05-30 | -87.44 | $54.31 | 527300 |
| 2024-05-29 | -90.22 | $54.02 | 751735 |
| 2024-05-28 | -78.24 | $55.27 | 500400 |
| 2024-05-24 | -68.94 | $56.24 | 387014 |
| 2024-05-23 | -64.72 | $56.68 | 493047 |
| 2024-05-22 | -61.27 | $57.04 | 1.0M |
| 2024-05-21 | -72.68 | $55.85 | 847904 |
| 2024-05-20 | -36.63 | $59.61 | 672949 |
| 2024-05-17 | -45.54 | $58.68 | 613862 |
| 2024-05-16 | -41.90 | $59.06 | 647437 |
| 2024-05-15 | -31.16 | $60.18 | 871146 |
| 2024-05-14 | -2.19 | $62.36 | 1.2M |
| 2024-05-13 | -36.13 | $59.01 | 1.6M |
| 2024-05-10 | -81.83 | $54.71 | 2.3M |
| 2024-05-09 | -21.31 | $60.85 | 893500 |
| 2024-05-08 | -28.96 | $60.29 | 823827 |
| 2024-05-07 | -30.05 | $60.21 | 925000 |
| 2024-05-06 | -28.23 | $59.92 | 538237 |
| 2024-05-03 | -34.03 | $59.53 | 433806 |
| 2024-05-02 | -21.11 | $60.21 | 821000 |
| 2024-05-01 | -25.89 | $59.90 | 984361 |
| 2024-04-30 | -18.50 | $59.98 | 1.1M |
| 2024-04-29 | -27.32 | $59.48 | 596300 |
| 2024-04-26 | -73.81 | $57.12 | 339387 |
| 2024-04-25 | -85.03 | $56.25 | 603000 |
| 2024-04-24 | -72.90 | $57.19 | 359100 |
| 2024-04-23 | -73.16 | $57.17 | 502322 |
| 2024-04-22 | -84.26 | $56.51 | 451712 |
| 2024-04-19 | -85.00 | $56.95 | 430801 |
| 2024-04-18 | -90.24 | $56.30 | 526000 |
| 2024-04-17 | -89.52 | $56.39 | 664600 |
| 2024-04-16 | -85.97 | $56.83 | 618700 |
| 2024-04-15 | -83.87 | $57.09 | 680608 |
| 2024-04-12 | -92.19 | $56.63 | 768300 |
| 2024-04-11 | -90.61 | $57.16 | 890000 |
| 2024-04-10 | -74.91 | $58.95 | 647000 |
| 2024-04-09 | -61.84 | $60.44 | 506700 |
| 2024-04-08 | -77.02 | $58.71 | 460512 |
| 2024-04-05 | -83.42 | $57.98 | 559500 |
| 2024-04-04 | -80.61 | $58.30 | 665200 |
| 2024-04-03 | -80.17 | $58.31 | 869100 |
| 2024-04-02 | -81.14 | $58.20 | 1.2M |
| 2024-04-01 | -45.98 | $62.11 | 444514 |
| 2024-03-28 | -40.39 | $62.51 | 917700 |
| 2024-03-27 | -48.74 | $61.48 | 774200 |
| 2024-03-26 | -46.31 | $61.78 | 581419 |
| 2024-03-25 | -40.79 | $62.31 | 886800 |
| 2024-03-22 | -25.95 | $63.93 | 844447 |
| 2024-03-21 | -5.15 | $66.65 | 769705 |
| 2024-03-20 | -2.22 | $66.09 | 772001 |
| 2024-03-19 | -5.45 | $65.39 | 1.3M |
| 2024-03-18 | -1.94 | $62.87 | 950859 |
| 2024-03-15 | -62.73 | $58.72 | 5.0M |
| 2024-03-14 | -86.16 | $57.33 | 963010 |
| 2024-03-13 | -78.03 | $59.42 | 667642 |
| 2024-03-12 | -79.28 | $59.10 | 520702 |
| 2024-03-11 | -78.36 | $59.39 | 698935 |
| 2024-03-08 | -72.58 | $60.89 | 985500 |
| 2024-03-07 | -74.66 | $60.35 | 855732 |
| 2024-03-06 | -82.60 | $58.29 | 629202 |
| 2024-03-05 | -88.33 | $56.80 | 675626 |
| 2024-03-04 | -83.98 | $57.93 | 660635 |
| 2024-03-01 | -88.29 | $56.81 | 646200 |
| 2024-02-29 | -90.37 | $56.27 | 997500 |
| 2024-02-28 | -91.91 | $55.87 | 940502 |
| 2024-02-27 | -95.69 | $54.89 | 940390 |
| 2024-02-26 | -92.07 | $55.83 | 1.1M |
| 2024-02-23 | -99.36 | $54.85 | 976100 |
| 2024-02-22 | -94.32 | $57.16 | 1.3M |
| 2024-02-21 | -87.65 | $59.16 | 1.7M |
| 2024-02-20 | -94.58 | $58.11 | 2.0M |
| 2024-02-16 | -97.25 | $61.69 | 3.3M |
| 2024-02-15 | -25.06 | $77.63 | 1.0M |
| 2024-02-14 | -21.26 | $77.95 | 424600 |
| 2024-02-13 | -39.43 | $76.42 | 464400 |
| 2024-02-12 | -7.24 | $79.13 | 448900 |
| 2024-02-09 | -29.44 | $75.73 | 401203 |
| 2024-02-08 | -41.76 | $74.96 | 495000 |
| 2024-02-07 | -68.09 | $74.16 | 377400 |
| 2024-02-06 | -61.12 | $74.78 | 407422 |
| 2024-02-05 | -72.92 | $73.73 | 282759 |
| 2024-02-02 | -40.79 | $76.59 | 429700 |
| 2024-02-01 | -47.53 | $75.99 | 470300 |
| 2024-01-31 | -69.78 | $74.01 | 372300 |
| 2024-01-30 | -57.87 | $75.07 | 333645 |
| 2024-01-29 | -46.18 | $76.11 | 462833 |
| 2024-01-26 | -71.46 | $73.86 | 352956 |
| 2024-01-25 | -56.97 | $75.15 | 372900 |
| 2024-01-24 | -56.74 | $75.17 | 606400 |
| 2024-01-23 | -80.34 | $73.07 | 395600 |
| 2024-01-22 | -49.16 | $75.53 | 468900 |
| 2024-01-19 | -62.42 | $74.19 | 527300 |
| 2024-01-18 | -66.44 | $73.25 | 560734 |
| 2024-01-17 | -61.32 | $73.34 | 425132 |
| 2024-01-16 | -47.68 | $74.77 | 401044 |
| 2024-01-12 | -27.65 | $77.06 | 501241 |
| 2024-01-11 | -29.21 | $76.44 | 523800 |
| 2024-01-10 | -13.99 | $78.41 | 1.1M |
| 2024-01-09 | -0.88 | $78.50 | 941300 |
| 2024-01-08 | -26.74 | $75.17 | 622942 |
| 2024-01-05 | -36.30 | $74.14 | 613800 |
| 2024-01-04 | -33.43 | $74.45 | 425937 |
| 2024-01-03 | -20.71 | $75.82 | 415143 |
| 2024-01-02 | -5.66 | $77.44 | 458200 |
| 2023-12-29 | -18.80 | $74.88 | 290300 |
| 2023-12-28 | -13.87 | $75.12 | 238335 |
| 2023-12-27 | -13.14 | $75.20 | 469227 |
| 2023-12-26 | -2.15 | $75.71 | 389400 |
| 2023-12-22 | -1.30 | $74.79 | 507027 |
| 2023-12-21 | -3.50 | $73.12 | 484500 |
| 2023-12-20 | -33.69 | $70.68 | 650741 |
| 2023-12-19 | -25.99 | $71.26 | 593200 |
| 2023-12-18 | -48.81 | $69.54 | 466203 |
| 2023-12-15 | -36.63 | $70.11 | 2.2M |
| 2023-12-14 | -20.68 | $71.33 | 1.2M |
| 2023-12-13 | -31.89 | $69.67 | 1.2M |
| 2023-12-12 | -28.84 | $68.92 | 567900 |
| 2023-12-11 | -20.75 | $69.83 | 578800 |
| 2023-12-08 | -28.26 | $68.69 | 445371 |
| 2023-12-07 | -27.54 | $68.80 | 397947 |
| 2023-12-06 | -29.51 | $68.50 | 779000 |
| 2023-12-05 | -17.65 | $70.30 | 798127 |
| 2023-12-04 | -0.26 | $72.94 | 494000 |
| 2023-12-01 | -26.34 | $69.21 | 631700 |
| 2023-11-30 | -37.81 | $67.80 | 680300 |
| 2023-11-29 | -43.78 | $68.29 | 507813 |
| 2023-11-28 | -43.41 | $68.36 | 298300 |
| 2023-11-27 | -49.36 | $67.25 | 360040 |
| 2023-11-24 | -48.34 | $67.44 | 150430 |
| 2023-11-22 | -46.36 | $67.81 | 324500 |
| 2023-11-21 | -50.70 | $67.00 | 443514 |
| 2023-11-20 | -50.75 | $66.99 | 451700 |
| 2023-11-17 | -52.63 | $66.64 | 563332 |
| 2023-11-16 | -56.75 | $65.87 | 483700 |
| 2023-11-15 | -55.68 | $66.07 | 962164 |
| 2023-11-14 | -70.63 | $63.28 | 840519 |
| 2023-11-13 | -98.02 | $58.17 | 582770 |
| 2023-11-10 | -94.46 | $60.44 | 697019 |
| 2023-11-09 | -98.03 | $60.57 | 731736 |
| 2023-11-08 | -99.29 | $60.48 | 862600 |
| 2023-11-07 | -98.53 | $62.91 | 1.0M |
| 2023-11-06 | -96.32 | $65.35 | 1.2M |
| 2023-11-03 | -97.57 | $67.15 | 1.2M |
| 2023-11-02 | -81.64 | $72.75 | 1.0M |
| 2023-11-01 | -72.08 | $76.45 | 508600 |
| 2023-10-31 | -76.16 | $75.86 | 502729 |
| 2023-10-30 | -86.87 | $74.17 | 828400 |
| 2023-10-27 | -77.17 | $75.70 | 395810 |
| 2023-10-26 | -77.62 | $75.63 | 452300 |
| 2023-10-25 | -90.11 | $73.66 | 377200 |
| 2023-10-24 | -87.51 | $74.07 | 435600 |
| 2023-10-23 | -93.22 | $73.17 | 482000 |
| 2023-10-20 | -89.54 | $73.75 | 475200 |
| 2023-10-19 | -92.14 | $73.34 | 322700 |
| 2023-10-18 | -85.03 | $74.46 | 364939 |
| 2023-10-17 | -88.98 | $73.85 | 345835 |
| 2023-10-16 | -89.54 | $73.89 | 433400 |
| 2023-10-13 | -89.54 | $73.89 | 661700 |
| 2023-10-12 | -99.00 | $73.34 | 686300 |
| 2023-10-11 | -92.43 | $77.13 | 647900 |
| 2023-10-10 | -76.32 | $80.28 | 624000 |
| 2023-10-09 | -84.79 | $79.29 | 543200 |
| 2023-10-06 | -99.19 | $78.13 | 909300 |
| 2023-10-05 | -76.54 | $83.11 | 742400 |
| 2023-10-04 | -22.96 | $87.38 | 982320 |
| 2023-10-03 | -76.91 | $83.08 | 403600 |
| 2023-10-02 | -61.25 | $84.61 | 363134 |
| 2023-09-29 | -57.82 | $85.18 | 459717 |
| 2023-09-28 | -56.36 | $85.30 | 537718 |
| 2023-09-27 | -86.78 | $82.82 | 317200 |
| 2023-09-26 | -98.11 | $81.88 | 335700 |
| 2023-09-25 | -83.69 | $83.14 | 464500 |
| 2023-09-22 | -92.88 | $82.47 | 533548 |
| 2023-09-21 | -98.90 | $82.06 | 551334 |
| 2023-09-20 | -90.58 | $84.21 | 415632 |
| 2023-09-19 | -47.55 | $87.45 | 448300 |
| 2023-09-18 | -46.20 | $87.55 | 506300 |
| 2023-09-15 | -39.13 | $88.07 | 1.7M |
| 2023-09-14 | -75.00 | $85.43 | 485300 |
| 2023-09-13 | -93.99 | $84.07 | 320500 |
| 2023-09-12 | -94.02 | $84.98 | 362348 |
| 2023-09-11 | -84.00 | $85.70 | 298000 |
| 2023-09-08 | -70.29 | $86.66 | 371214 |
| 2023-09-07 | -85.16 | $85.76 | 311321 |
| 2023-09-06 | -74.72 | $86.59 | 376300 |
| 2023-09-05 | -70.06 | $86.96 | 390426 |
| 2023-09-01 | -82.00 | $87.61 | 443900 |
| 2023-08-31 | -77.41 | $88.38 | 510826 |
| 2023-08-30 | -81.22 | $89.79 | 502900 |
| 2023-08-29 | -95.34 | $87.54 | 416000 |
| 2023-08-28 | -96.96 | $87.19 | 284407 |
| 2023-08-25 | -95.47 | $87.53 | 293942 |
| 2023-08-24 | -91.63 | $88.38 | 352900 |
| 2023-08-23 | -90.31 | $88.67 | 325200 |
| 2023-08-22 | -95.34 | $87.56 | 516100 |
| 2023-08-21 | -89.26 | $89.30 | 300755 |
| 2023-08-18 | -89.80 | $89.16 | 538910 |
| 2023-08-17 | -95.07 | $87.80 | 414300 |
| 2023-08-16 | -99.32 | $87.39 | 433900 |
| 2023-08-15 | -90.72 | $90.49 | 572800 |
| 2023-08-14 | -92.75 | $90.00 | 731045 |
| 2023-08-11 | -93.54 | $89.81 | 514810 |
| 2023-08-10 | -90.43 | $90.56 | 819000 |
| 2023-08-09 | -84.75 | $91.93 | 637723 |
| 2023-08-08 | -94.03 | $89.69 | 940706 |
| 2023-08-07 | -91.53 | $90.30 | 1.2M |
| 2023-08-04 | -93.14 | $89.91 | 3.3M |
| 2023-08-03 | -87.84 | $101.68 | 1.6M |
| 2023-08-02 | -48.80 | $107.58 | 688421 |
| 2023-08-01 | -62.55 | $106.21 | 670137 |
| 2023-07-31 | -53.11 | $107.15 | 569700 |
| 2023-07-28 | -59.94 | $106.47 | 367500 |
| 2023-07-27 | -80.22 | $104.45 | 730900 |
| 2023-07-26 | -70.58 | $105.41 | 971900 |
| 2023-07-25 | -49.20 | $107.54 | 1.7M |
| 2023-07-24 | -14.38 | $111.12 | 350342 |
| 2023-07-21 | -14.17 | $111.06 | 335436 |
| 2023-07-20 | -6.87 | $111.69 | 321620 |
| 2023-07-19 | -15.75 | $110.72 | 433800 |
| 2023-07-18 | -23.63 | $109.86 | 409400 |
| 2023-07-17 | -24.08 | $109.81 | 673903 |
| 2023-07-14 | -35.07 | $108.61 | 638000 |
| 2023-07-13 | -54.40 | $106.50 | 956043 |
| 2023-07-12 | -35.44 | $108.57 | 649200 |
| 2023-07-11 | -22.16 | $110.02 | 656048 |
| 2023-07-10 | -0.93 | $111.09 | 450500 |
| 2023-07-07 | -20.53 | $109.03 | 287448 |
| 2023-07-06 | -23.60 | $108.74 | 374329 |
| 2023-07-05 | -22.65 | $108.41 | 360320 |
| 2023-07-03 | -25.13 | $107.64 | 312437 |
| 2023-06-30 | -12.92 | $109.12 | 463781 |
| 2023-06-29 | -12.95 | $108.84 | 372900 |
| 2023-06-28 | -19.16 | $107.58 | 483600 |
| 2023-06-27 | -31.37 | $105.42 | 367800 |
| 2023-06-26 | -36.01 | $104.60 | 329800 |
| 2023-06-23 | -39.97 | $103.90 | 870592 |
| 2023-06-22 | -42.23 | $103.50 | 524700 |
| 2023-06-21 | -43.29 | $103.04 | 502200 |
| 2023-06-20 | -34.17 | $104.71 | 621146 |
| 2023-06-16 | -15.67 | $108.10 | 2.1M |
| 2023-06-15 | -14.79 | $108.26 | 719400 |
| 2023-06-14 | -16.32 | $107.98 | 611663 |
| 2023-06-13 | -8.90 | $109.34 | 932100 |
| 2023-06-12 | -8.27 | $107.30 | 741129 |
| 2023-06-09 | -9.43 | $106.00 | 751201 |
| 2023-06-08 | -0.95 | $107.15 | 707700 |
| 2023-06-07 | -3.69 | $105.16 | 734015 |
| 2023-06-06 | -5.75 | $102.72 | 943953 |
| 2023-06-05 | -1.44 | $99.75 | 846209 |
| 2023-06-02 | -2.98 | $99.59 | 856300 |
| 2023-06-01 | -11.53 | $96.00 | 569836 |
| 2023-05-31 | -17.35 | $94.96 | 676700 |
| 2023-05-30 | -7.26 | $96.43 | 618617 |
| 2023-05-26 | -8.61 | $96.23 | 408017 |
| 2023-05-25 | -9.75 | $96.06 | 683000 |
| 2023-05-24 | -16.81 | $95.01 | 603900 |
| 2023-05-23 | -19.91 | $94.55 | 597200 |
| 2023-05-22 | -26.63 | $93.55 | 738215 |
| 2023-05-19 | -4.64 | $96.41 | 543000 |
| 2023-05-18 | -7.67 | $95.28 | 517400 |
| 2023-05-17 | -6.50 | $95.44 | 528900 |
| 2023-05-16 | -7.24 | $95.19 | 758620 |
| 2023-05-15 | -5.62 | $95.41 | 814803 |
| 2023-05-12 | -13.06 | $93.69 | 690500 |
| 2023-05-11 | -13.45 | $93.64 | 828951 |
| 2023-05-10 | -17.31 | $93.15 | 735265 |
| 2023-05-09 | -17.94 | $93.07 | 954107 |
| 2023-05-08 | -39.65 | $90.31 | 977753 |
| 2023-05-05 | -32.13 | $90.89 | 2.2M |
| 2023-05-04 | -58.62 | $85.10 | 1.4M |
| 2023-05-03 | -66.85 | $84.37 | 830721 |
| 2023-05-02 | -69.40 | $83.95 | 1.0M |
| 2023-05-01 | -17.27 | $88.72 | 627640 |
| 2023-04-28 | -43.17 | $86.35 | 670000 |
| 2023-04-27 | -43.28 | $86.34 | 396028 |
| 2023-04-26 | -46.56 | $86.04 | 539154 |
| 2023-04-25 | -35.74 | $87.03 | 664301 |
| 2023-04-24 | -23.83 | $88.12 | 663572 |
| 2023-04-21 | -4.63 | $88.77 | 634222 |
| 2023-04-20 | -4.37 | $87.93 | 524734 |
| 2023-04-19 | -11.71 | $87.41 | 567908 |
| 2023-04-18 | -44.01 | $85.12 | 539403 |
| 2023-04-17 | -22.85 | $86.62 | 525600 |
| 2023-04-14 | -21.72 | $86.70 | 595944 |
| 2023-04-13 | -8.82 | $87.46 | 978177 |
| 2023-04-12 | -8.20 | $86.41 | 587200 |
| 2023-04-11 | -56.91 | $84.33 | 494546 |
| 2023-04-10 | -64.23 | $83.79 | 654700 |
| 2023-04-06 | -92.21 | $81.86 | 561500 |
| 2023-04-05 | -81.77 | $82.90 | 662100 |
| 2023-04-04 | -92.29 | $81.89 | 783500 |
| 2023-04-03 | -82.42 | $83.06 | 548924 |
| 2023-03-31 | -83.49 | $82.96 | 527200 |
| 2023-03-30 | -96.25 | $81.77 | 484353 |
| 2023-03-29 | -81.66 | $83.49 | 460500 |
| 2023-03-28 | -77.71 | $83.96 | 280827 |
| 2023-03-27 | -63.84 | $85.48 | 489500 |
| 2023-03-24 | -90.59 | $83.00 | 456100 |
| 2023-03-23 | -97.66 | $82.70 | 754800 |
| 2023-03-22 | -97.33 | $82.96 | 1.0M |
| 2023-03-21 | -80.88 | $85.06 | 585600 |
| 2023-03-20 | -91.93 | $83.65 | 857214 |
| 2023-03-17 | -93.90 | $83.46 | 1.4M |
| 2023-03-16 | -90.56 | $85.15 | 584329 |
| 2023-03-15 | -94.66 | $85.31 | 622900 |
| 2023-03-14 | -94.49 | $85.76 | 676418 |
| 2023-03-13 | -97.54 | $85.89 | 623800 |
| 2023-03-10 | -95.32 | $87.56 | 611843 |
| 2023-03-09 | -79.32 | $89.83 | 1.1M |
| 2023-03-08 | -91.14 | $88.47 | 979700 |
| 2023-03-07 | -97.49 | $88.29 | 825800 |
| 2023-03-06 | -90.95 | $90.15 | 681010 |
| 2023-03-03 | -93.10 | $89.93 | 529400 |
| 2023-03-02 | -95.15 | $89.60 | 571600 |
| 2023-03-01 | -97.45 | $90.01 | 574629 |
| 2023-02-28 | -98.94 | $90.01 | 830806 |
| 2023-02-27 | -98.44 | $91.00 | 798119 |
| 2023-02-24 | -95.26 | $92.06 | 579948 |
| 2023-02-23 | -93.22 | $92.39 | 948071 |
| 2023-02-22 | -83.01 | $94.26 | 744727 |
| 2023-02-21 | -84.10 | $94.12 | 1.2M |
| 2023-02-17 | -96.73 | $92.50 | 1.9M |
| 2023-02-16 | -57.97 | $97.49 | 1.5M |
| 2023-02-15 | -66.64 | $96.38 | 751522 |
| 2023-02-14 | -86.44 | $94.06 | 693265 |
| 2023-02-13 | -76.78 | $95.73 | 617027 |
| 2023-02-10 | -94.74 | $92.93 | 873441 |
| 2023-02-09 | -95.20 | $93.60 | 1.5M |
| 2023-02-08 | -93.20 | $95.35 | 1.0M |
| 2023-02-07 | -80.40 | $97.89 | 1.2M |
| 2023-02-06 | -63.32 | $101.28 | 635300 |
| 2023-02-03 | -50.28 | $103.87 | 874934 |
| 2023-02-02 | -57.68 | $102.40 | 975038 |
| 2023-02-01 | -70.93 | $99.77 | 979838 |
| 2023-01-31 | -90.73 | $95.84 | 777268 |
| 2023-01-30 | -92.59 | $95.47 | 1.1M |
| 2023-01-27 | -88.31 | $96.32 | 930861 |
| 2023-01-26 | -75.11 | $98.94 | 481200 |
| 2023-01-25 | -82.57 | $97.46 | 592083 |
| 2023-01-24 | -86.15 | $96.75 | 1.1M |
| 2023-01-23 | -61.36 | $101.67 | 762345 |
| 2023-01-20 | -74.11 | $99.14 | 932750 |
| 2023-01-19 | -89.32 | $96.12 | 1.3M |
| 2023-01-18 | -99.32 | $94.93 | 1.9M |
| 2023-01-17 | -68.16 | $105.03 | 752800 |
| 2023-01-13 | -77.20 | $103.86 | 685400 |
| 2023-01-12 | -75.23 | $104.16 | 959716 |
| 2023-01-11 | -30.52 | $110.88 | 533200 |
| 2023-01-10 | -19.45 | $112.63 | 862300 |
| 2023-01-09 | -52.01 | $109.26 | 850700 |
| 2023-01-06 | -55.21 | $109.77 | 861945 |
| 2023-01-05 | -68.40 | $107.16 | 904552 |
| 2023-01-04 | -85.44 | $103.97 | 860900 |
| 2023-01-03 | -76.94 | $106.00 | 1.0M |
| 2022-12-30 | -92.03 | $102.82 | 339400 |
| 2022-12-29 | -91.27 | $103.00 | 455119 |
| 2022-12-28 | -92.15 | $102.79 | 454100 |
| 2022-12-27 | -94.70 | $102.18 | 395500 |
| 2022-12-23 | -89.35 | $103.46 | 267400 |
| 2022-12-22 | -91.32 | $102.99 | 496800 |
| 2022-12-21 | -87.07 | $104.04 | 436239 |
| 2022-12-20 | -95.95 | $101.89 | 570189 |
| 2022-12-19 | -96.29 | $103.31 | 681189 |
| 2022-12-16 | -94.28 | $104.85 | 1.0M |
| 2022-12-15 | -97.61 | $105.54 | 913342 |
| 2022-12-14 | -95.18 | $109.91 | 793613 |
| 2022-12-13 | -94.72 | $113.17 | 675700 |
| 2022-12-12 | -94.95 | $113.14 | 897800 |
| 2022-12-09 | -64.43 | $115.07 | 548039 |
| 2022-12-08 | -56.92 | $116.27 | 568449 |
| 2022-12-07 | -40.89 | $118.83 | 528600 |
| 2022-12-06 | -48.53 | $117.61 | 529500 |
| 2022-12-05 | -32.37 | $120.19 | 537049 |
| 2022-12-02 | -21.72 | $123.88 | 437285 |
| 2022-12-01 | -31.06 | $122.15 | 574431 |
| 2022-11-30 | -22.69 | $123.70 | 463000 |
| 2022-11-29 | -35.78 | $122.01 | 264138 |
| 2022-11-28 | -30.89 | $122.97 | 370546 |
| 2022-11-25 | -33.38 | $122.48 | 182900 |
| 2022-11-23 | -36.49 | $121.87 | 276026 |
| 2022-11-22 | -23.00 | $124.52 | 385900 |
| 2022-11-21 | -41.68 | $120.85 | 341409 |
| 2022-11-18 | -41.22 | $120.94 | 398300 |
| 2022-11-17 | -47.27 | $117.94 | 476943 |
| 2022-11-16 | -49.91 | $117.32 | 383302 |
| 2022-11-15 | -35.56 | $120.69 | 642694 |
| 2022-11-14 | -42.85 | $118.98 | 908300 |
| 2022-11-11 | -68.70 | $112.91 | 1.7M |
| 2022-11-10 | -39.74 | $119.71 | 1.1M |
| 2022-11-09 | -37.18 | $120.31 | 428324 |
| 2022-11-08 | -33.18 | $121.25 | 675403 |
| 2022-11-07 | -39.44 | $119.78 | 1.1M |
| 2022-11-04 | -69.93 | $112.62 | 1.5M |
| 2022-11-03 | -21.08 | $124.09 | 710562 |
| 2022-11-02 | -30.88 | $121.79 | 701902 |
| 2022-11-01 | -8.52 | $127.04 | 586961 |
| 2022-10-31 | -6.95 | $125.50 | 689986 |
| 2022-10-28 | -1.22 | $126.63 | 639512 |
| 2022-10-27 | -14.07 | $121.01 | 428847 |
| 2022-10-26 | -16.98 | $120.02 | 518714 |
| 2022-10-25 | -4.53 | $120.04 | 562786 |
| 2022-10-24 | -9.68 | $118.16 | 603579 |
| 2022-10-21 | -12.75 | $114.89 | 1.0M |
| 2022-10-20 | -60.62 | $107.27 | 583609 |
| 2022-10-19 | -46.61 | $109.50 | 606640 |
| 2022-10-18 | -8.23 | $115.61 | 322341 |
| 2022-10-17 | -27.89 | $112.48 | 566400 |
| 2022-10-14 | -35.99 | $111.19 | 278000 |
| 2022-10-13 | -21.73 | $113.46 | 582300 |
| 2022-10-12 | -32.47 | $111.75 | 418322 |
| 2022-10-11 | -21.73 | $113.46 | 499000 |
| 2022-10-10 | -24.25 | $113.06 | 405300 |
| 2022-10-07 | -35.62 | $111.25 | 577300 |
| 2022-10-06 | -33.04 | $111.66 | 390564 |
| 2022-10-05 | -33.73 | $111.55 | 849930 |
| 2022-10-04 | -9.99 | $115.28 | 1.2M |
| 2022-10-03 | -5.94 | $111.17 | 576800 |
| 2022-09-30 | -38.14 | $105.96 | 523800 |
| 2022-09-29 | -33.36 | $106.50 | 397627 |
| 2022-09-28 | -38.67 | $105.90 | 440701 |
| 2022-09-27 | -76.28 | $101.65 | 374829 |
| 2022-09-26 | -63.36 | $103.11 | 367213 |
| 2022-09-23 | -55.93 | $103.95 | 481631 |
| 2022-09-22 | -54.51 | $104.11 | 442600 |
| 2022-09-21 | -23.54 | $107.61 | 679000 |
| 2022-09-20 | -15.52 | $106.86 | 364600 |
| 2022-09-19 | -11.35 | $107.25 | 371318 |
| 2022-09-16 | -34.58 | $105.08 | 1.2M |
| 2022-09-15 | -24.20 | $106.05 | 668485 |
| 2022-09-14 | -20.52 | $106.64 | 924115 |
| 2022-09-13 | -63.71 | $103.60 | 598900 |
| 2022-09-12 | -48.82 | $107.22 | 713118 |
| 2022-09-09 | -55.77 | $106.10 | 577436 |
| 2022-09-08 | -62.86 | $105.77 | 630736 |
| 2022-09-07 | -76.15 | $103.60 | 597261 |
| 2022-09-06 | -81.20 | $102.62 | 572005 |
| 2022-09-02 | -91.37 | $101.03 | 671500 |
| 2022-09-01 | -93.20 | $100.85 | 767801 |
| 2022-08-31 | -88.62 | $102.64 | 525901 |
| 2022-08-30 | -80.45 | $104.42 | 540086 |
| 2022-08-29 | -90.55 | $102.22 | 302946 |
| 2022-08-26 | -80.82 | $104.34 | 572043 |
| 2022-08-25 | -66.59 | $107.44 | 821601 |
| 2022-08-24 | -90.99 | $102.46 | 462152 |
| 2022-08-23 | -98.48 | $102.52 | 280900 |
| 2022-08-22 | -91.33 | $103.93 | 466814 |
| 2022-08-19 | -90.28 | $104.67 | 613194 |
| 2022-08-18 | -91.11 | $105.14 | 840949 |
| 2022-08-17 | -84.89 | $106.74 | 900345 |
| 2022-08-16 | -89.65 | $105.72 | 1.5M |
| 2022-08-15 | -67.81 | $112.11 | 509300 |
| 2022-08-12 | -56.61 | $114.23 | 318115 |
| 2022-08-11 | -61.21 | $113.36 | 550019 |
| 2022-08-10 | -44.50 | $116.52 | 408400 |
| 2022-08-09 | -58.88 | $113.80 | 367440 |
| 2022-08-08 | -48.10 | $115.84 | 703368 |
| 2022-08-05 | -37.58 | $117.83 | 1.3M |
| 2022-08-04 | -88.27 | $108.24 | 1.5M |
| 2022-08-03 | -48.36 | $115.79 | 648291 |
| 2022-08-02 | -52.01 | $115.10 | 557300 |
| 2022-08-01 | -52.17 | $115.07 | 337742 |
| 2022-07-29 | -66.07 | $112.44 | 636417 |
| 2022-07-28 | -49.63 | $115.55 | 429949 |
| 2022-07-27 | -57.08 | $114.14 | 427935 |
| 2022-07-26 | -61.31 | $113.34 | 437325 |
| 2022-07-25 | -62.90 | $113.04 | 858637 |
| 2022-07-22 | -66.59 | $110.33 | 1.9M |
| 2022-07-21 | -5.07 | $123.75 | 527882 |
| 2022-07-20 | -0.26 | $123.81 | 462103 |
| 2022-07-19 | -4.25 | $122.77 | 647365 |
| 2022-07-18 | -10.00 | $121.11 | 666889 |
| 2022-07-15 | -10.36 | $117.56 | 790118 |
| 2022-07-14 | -8.47 | $117.44 | 1.3M |
| 2022-07-13 | -37.76 | $110.24 | 793380 |
| 2022-07-12 | -32.73 | $111.46 | 910010 |
| 2022-07-11 | -2.84 | $117.01 | 654725 |
| 2022-07-08 | -12.52 | $113.17 | 617000 |
| 2022-07-07 | -23.97 | $110.81 | 542044 |
| 2022-07-06 | -25.62 | $110.47 | 561623 |
| 2022-07-05 | -25.04 | $110.59 | 769800 |
| 2022-07-01 | -4.95 | $114.73 | 639591 |
| 2022-06-30 | -23.64 | $109.71 | 606400 |
| 2022-06-29 | -8.97 | $112.36 | 565500 |
| 2022-06-28 | -12.40 | $111.41 | 709683 |
| 2022-06-27 | -5.69 | $112.45 | 708900 |
| 2022-06-24 | -9.85 | $106.12 | 1.1M |
| 2022-06-23 | -15.29 | $104.58 | 457508 |
| 2022-06-22 | -27.09 | $102.06 | 461930 |
| 2022-06-21 | -28.24 | $101.82 | 501559 |
| 2022-06-17 | -38.56 | $99.34 | 1.5M |
| 2022-06-16 | -43.20 | $98.33 | 926100 |
| 2022-06-15 | -20.27 | $103.32 | 961735 |
| 2022-06-14 | -13.32 | $100.68 | 919400 |
| 2022-06-13 | -27.25 | $97.44 | 599531 |
| 2022-06-10 | -13.23 | $100.27 | 332859 |
| 2022-06-09 | -11.20 | $100.68 | 353957 |
| 2022-06-08 | -10.60 | $100.80 | 549911 |
| 2022-06-07 | -1.60 | $102.40 | 503957 |
| 2022-06-06 | -3.31 | $99.39 | 381140 |
| 2022-06-03 | -4.13 | $99.00 | 519803 |
| 2022-06-02 | -10.35 | $98.87 | 545673 |
| 2022-06-01 | -26.47 | $96.23 | 488259 |
| 2022-05-31 | -22.82 | $96.90 | 764800 |
| 2022-05-27 | -29.75 | $95.63 | 329000 |
| 2022-05-26 | -41.04 | $93.75 | 566900 |
| 2022-05-25 | -55.27 | $91.75 | 824120 |
| 2022-05-24 | -73.28 | $88.13 | 696400 |
| 2022-05-23 | -74.19 | $88.09 | 383200 |
| 2022-05-20 | -76.52 | $88.49 | 406500 |
| 2022-05-19 | -82.62 | $87.06 | 440200 |
| 2022-05-18 | -80.82 | $88.25 | 604062 |
| 2022-05-17 | -66.71 | $92.29 | 527401 |
| 2022-05-16 | -76.49 | $89.49 | 719813 |
| 2022-05-13 | -94.10 | $85.07 | 907882 |
| 2022-05-12 | -92.92 | $85.40 | 1.0M |
| 2022-05-11 | -98.26 | $88.19 | 703107 |
| 2022-05-10 | -91.95 | $89.68 | 841864 |
| 2022-05-09 | -95.76 | $88.78 | 1.1M |
| 2022-05-06 | -84.98 | $92.09 | 1.2M |
| 2022-05-05 | -79.39 | $93.36 | 1.1M |
| 2022-05-04 | -48.92 | $100.28 | 721755 |
| 2022-05-03 | -70.41 | $95.40 | 1.3M |
| 2022-05-02 | -87.19 | $91.59 | 2.0M |
| 2022-04-29 | -96.53 | $97.75 | 784200 |
| 2022-04-28 | -87.07 | $100.75 | 519902 |
| 2022-04-27 | -97.83 | $99.66 | 645000 |
| 2022-04-26 | -86.82 | $100.98 | 605800 |
| 2022-04-25 | -65.89 | $103.49 | 849500 |
| 2022-04-22 | -55.96 | $104.68 | 978000 |
| 2022-04-21 | -21.43 | $108.82 | 573032 |
| 2022-04-20 | -10.13 | $109.78 | 586676 |
| 2022-04-19 | -12.98 | $107.58 | 469476 |
| 2022-04-18 | -45.43 | $104.53 | 540406 |
| 2022-04-14 | -51.06 | $104.00 | 441900 |
| 2022-04-13 | -38.62 | $105.17 | 466420 |
| 2022-04-12 | -53.40 | $103.78 | 474952 |
| 2022-04-11 | -59.80 | $101.51 | 638200 |
| 2022-04-08 | -32.66 | $103.30 | 559505 |
| 2022-04-07 | -31.12 | $103.56 | 532446 |
| 2022-04-06 | -42.39 | $100.83 | 560400 |
| 2022-04-05 | -41.97 | $100.91 | 632402 |
| 2022-04-04 | -24.63 | $104.17 | 614454 |
| 2022-04-01 | -18.72 | $105.28 | 498615 |
| 2022-03-31 | -23.78 | $104.33 | 670400 |
| 2022-03-30 | -18.77 | $105.75 | 303700 |
| 2022-03-29 | -16.42 | $106.44 | 634332 |
| 2022-03-28 | -21.15 | $105.51 | 812900 |
| 2022-03-25 | -37.72 | $102.25 | 435644 |
| 2022-03-24 | -32.78 | $103.47 | 578626 |
| 2022-03-23 | -27.59 | $104.51 | 438655 |
| 2022-03-22 | -22.46 | $105.54 | 433717 |
| 2022-03-21 | -24.80 | $105.07 | 507100 |
| 2022-03-18 | -19.51 | $106.13 | 583700 |
| 2022-03-17 | -13.17 | $107.40 | 379900 |
| 2022-03-16 | -38.07 | $102.41 | 807900 |
| 2022-03-15 | -42.91 | $101.44 | 896266 |
| 2022-03-14 | -72.01 | $95.61 | 1.1M |
| 2022-03-11 | -81.14 | $93.78 | 1.1M |
| 2022-03-10 | -90.22 | $91.96 | 1.8M |
| 2022-03-09 | -52.36 | $101.27 | 507115 |
| 2022-03-08 | -53.49 | $101.08 | 446400 |
| 2022-03-07 | -53.19 | $101.13 | 910300 |
| 2022-03-04 | -32.42 | $104.61 | 473561 |
| 2022-03-03 | -16.96 | $107.20 | 556782 |
| 2022-03-02 | -8.54 | $108.61 | 459300 |
| 2022-03-01 | -30.03 | $105.01 | 585000 |
| 2022-02-28 | -23.28 | $106.14 | 598512 |
| 2022-02-25 | -6.69 | $108.92 | 689200 |
| 2022-02-24 | -34.79 | $104.01 | 641600 |
| 2022-02-23 | -50.55 | $101.42 | 897622 |
| 2022-02-22 | -51.82 | $101.21 | 745500 |
| 2022-02-18 | -28.07 | $104.65 | 1.4M |
| 2022-02-17 | -89.35 | $93.29 | 1.2M |
| 2022-02-16 | -70.92 | $96.16 | 1.2M |
| 2022-02-15 | -40.38 | $102.01 | 502500 |
| 2022-02-14 | -50.95 | $100.17 | 502801 |
| 2022-02-11 | -39.92 | $102.09 | 345000 |
| 2022-02-10 | -32.67 | $103.75 | 589852 |
| 2022-02-09 | -30.06 | $105.29 | 278833 |
| 2022-02-08 | -45.57 | $102.26 | 385036 |
| 2022-02-07 | -65.29 | $99.81 | 659000 |
| 2022-02-04 | -55.89 | $103.81 | 376447 |
| 2022-02-03 | -51.50 | $106.05 | 856800 |
| 2022-02-02 | -63.34 | $103.26 | 523700 |
| 2022-02-01 | -68.47 | $101.63 | 569735 |
| 2022-01-31 | -69.61 | $101.34 | 466325 |
| 2022-01-28 | -75.39 | $99.51 | 599578 |
| 2022-01-27 | -76.48 | $99.16 | 869019 |
| 2022-01-26 | -85.95 | $96.13 | 573200 |
| 2022-01-25 | -86.13 | $96.42 | 482729 |
| 2022-01-24 | -77.89 | $99.92 | 750300 |
| 2022-01-21 | -98.54 | $93.42 | 1.1M |
| 2022-01-20 | -98.60 | $96.65 | 1.2M |
| 2022-01-19 | -99.90 | $99.63 | 738100 |
| 2022-01-18 | -80.74 | $107.24 | 377331 |
| 2022-01-14 | -76.68 | $108.34 | 609813 |
| 2022-01-13 | -84.06 | $106.34 | 477900 |
| 2022-01-12 | -82.10 | $106.87 | 587400 |
| 2022-01-11 | -79.78 | $107.50 | 777127 |
| 2022-01-10 | -81.40 | $107.06 | 1.3M |
| 2022-01-07 | -56.26 | $116.68 | 397900 |
| 2022-01-06 | -50.43 | $117.97 | 267400 |
| 2022-01-05 | -47.54 | $118.61 | 365400 |
| 2022-01-04 | -38.35 | $120.64 | 556427 |
| 2022-01-03 | -37.63 | $120.80 | 505047 |
| 2021-12-31 | -30.71 | $122.33 | 234100 |
| 2021-12-30 | -33.11 | $121.80 | 293815 |
| 2021-12-29 | -32.20 | $122.00 | 536502 |
| 2021-12-28 | -38.58 | $120.59 | 380802 |
| 2021-12-27 | -22.07 | $124.24 | 477813 |
| 2021-12-23 | -2.42 | $122.33 | 338731 |
| 2021-12-22 | -2.05 | $121.33 | 379700 |
| 2021-12-21 | -6.72 | $119.91 | 469700 |
| 2021-12-20 | -21.45 | $119.86 | 681009 |
| 2021-12-17 | -54.77 | $114.41 | 1.1M |
| 2021-12-16 | -58.92 | $113.73 | 315408 |
| 2021-12-15 | -54.89 | $114.39 | 360700 |
| 2021-12-14 | -79.89 | $110.30 | 380300 |
| 2021-12-13 | -90.87 | $108.44 | 353800 |
| 2021-12-10 | -73.89 | $111.23 | 501600 |
| 2021-12-09 | -68.76 | $110.76 | 215200 |
| 2021-12-08 | -50.58 | $113.31 | 293147 |
| 2021-12-07 | -51.23 | $112.30 | 232015 |
| 2021-12-06 | -49.11 | $111.23 | 345500 |
| 2021-12-03 | -46.80 | $110.37 | 377430 |
| 2021-12-02 | -39.84 | $112.49 | 348924 |
| 2021-12-01 | -43.22 | $111.46 | 315229 |
| 2021-11-30 | -34.84 | $114.01 | 431000 |
| 2021-11-29 | -29.75 | $115.56 | 331447 |
| 2021-11-26 | -26.70 | $116.49 | 402200 |
| 2021-11-24 | -32.81 | $114.63 | 393508 |
| 2021-11-23 | -26.14 | $116.66 | 421441 |
| 2021-11-22 | -14.02 | $120.35 | 501801 |
| 2021-11-19 | -19.80 | $118.59 | 493200 |
| 2021-11-18 | -27.68 | $116.19 | 451425 |
| 2021-11-17 | -31.49 | $115.03 | 745500 |
| 2021-11-16 | -42.77 | $111.40 | 420100 |
| 2021-11-15 | -42.87 | $111.37 | 477848 |
| 2021-11-12 | -46.78 | $110.16 | 348600 |
| 2021-11-11 | -51.57 | $108.49 | 413800 |
| 2021-11-10 | -62.72 | $105.00 | 437000 |
| 2021-11-09 | -63.01 | $104.91 | 635100 |
| 2021-11-08 | -69.47 | $102.89 | 853746 |
| 2021-11-05 | -85.93 | $97.74 | 2.5M |
| 2021-11-04 | -37.22 | $112.42 | 1.3M |
| 2021-11-03 | -56.86 | $106.45 | 401289 |
| 2021-11-02 | -69.89 | $102.49 | 297300 |
| 2021-11-01 | -69.79 | $102.52 | 391310 |
| 2021-10-29 | -82.36 | $98.70 | 364000 |
| 2021-10-28 | -80.29 | $99.33 | 306720 |
| 2021-10-27 | -90.33 | $96.28 | 309170 |
| 2021-10-26 | -87.96 | $97.00 | 316347 |
| 2021-10-25 | -88.32 | $96.89 | 421000 |
| 2021-10-22 | -89.60 | $96.50 | 305904 |
| 2021-10-21 | -83.74 | $98.28 | 468920 |
| 2021-10-20 | -96.25 | $94.48 | 846948 |
| 2021-10-19 | -91.12 | $96.04 | 484117 |
| 2021-10-18 | -90.82 | $96.13 | 839400 |
| 2021-10-15 | -96.05 | $94.54 | 1.6M |
| 2021-10-14 | -98.30 | $101.73 | 2.0M |
| 2021-10-13 | -51.40 | $115.82 | 507430 |
| 2021-10-12 | -5.93 | $122.78 | 219130 |
| 2021-10-11 | -15.75 | $119.73 | 222800 |
| 2021-10-08 | -14.83 | $119.83 | 226026 |
| 2021-10-07 | -10.47 | $120.23 | 347500 |
| 2021-10-06 | -11.25 | $118.20 | 258300 |
| 2021-10-05 | -13.32 | $117.97 | 306910 |
| 2021-10-04 | -2.57 | $117.83 | 369813 |
| 2021-10-01 | -25.25 | $114.94 | 400200 |
| 2021-09-30 | -27.41 | $114.75 | 619649 |
| 2021-09-29 | -56.74 | $112.16 | 341719 |
| 2021-09-28 | -65.23 | $111.41 | 390153 |
| 2021-09-27 | -37.03 | $113.90 | 287500 |
| 2021-09-24 | -21.19 | $115.25 | 387013 |
| 2021-09-23 | -17.71 | $115.48 | 255048 |
| 2021-09-22 | -24.95 | $114.49 | 187634 |
| 2021-09-21 | -39.76 | $112.90 | 344035 |
| 2021-09-20 | -69.09 | $109.75 | 373648 |
| 2021-09-17 | -42.77 | $112.11 | 869741 |
| 2021-09-16 | -40.67 | $111.98 | 482100 |
| 2021-09-15 | -31.19 | $113.19 | 366724 |
| 2021-09-14 | -37.77 | $112.35 | 255600 |
| 2021-09-13 | -27.66 | $113.64 | 223528 |
| 2021-09-10 | -26.96 | $113.73 | 290200 |
| 2021-09-09 | -29.78 | $113.37 | 235000 |
| 2021-09-08 | -23.82 | $114.13 | 253001 |
| 2021-09-07 | -30.01 | $113.04 | 351374 |
| 2021-09-03 | -2.83 | $116.73 | 237800 |
| 2021-09-02 | -0.50 | $115.64 | 284300 |
| 2021-09-01 | -12.47 | $113.25 | 325118 |
| 2021-08-31 | -1.08 | $113.52 | 321700 |
| 2021-08-30 | -3.15 | $110.94 | 141600 |
| 2021-08-27 | -15.56 | $109.35 | 329232 |
| 2021-08-26 | -25.96 | $108.13 | 147447 |
| 2021-08-25 | -17.79 | $108.83 | 235400 |
| 2021-08-24 | -27.88 | $107.09 | 415811 |
| 2021-08-23 | -1.61 | $110.32 | 224200 |
| 2021-08-20 | -18.40 | $107.96 | 361516 |
| 2021-08-19 | -36.94 | $105.44 | 322108 |
| 2021-08-18 | -25.53 | $106.98 | 259300 |
| 2021-08-17 | -23.17 | $107.14 | 273841 |
| 2021-08-16 | -6.97 | $109.22 | 303000 |
| 2021-08-13 | -25.73 | $105.66 | 245438 |
| 2021-08-12 | -26.79 | $105.47 | 221234 |
| 2021-08-11 | -25.00 | $105.79 | 243042 |
| 2021-08-10 | -29.43 | $105.00 | 304500 |
| 2021-08-09 | -32.85 | $104.39 | 462043 |
| 2021-08-06 | -20.46 | $106.60 | 562900 |
| 2021-08-05 | -2.50 | $106.47 | 561072 |
| 2021-08-04 | -19.78 | $101.17 | 235800 |
| 2021-08-03 | -0.18 | $103.31 | 311615 |
| 2021-08-02 | -12.30 | $101.11 | 232126 |
| 2021-07-30 | -8.84 | $100.56 | 152400 |
| 2021-07-29 | -11.67 | $99.98 | 193587 |
| 2021-07-28 | -20.58 | $98.47 | 260400 |
| 2021-07-27 | -12.32 | $99.10 | 219906 |
| 2021-07-26 | -20.58 | $98.47 | 291323 |
| 2021-07-23 | -20.28 | $98.44 | 200523 |
| 2021-07-22 | -37.14 | $97.11 | 183809 |
| 2021-07-21 | -10.39 | $99.22 | 267747 |
| 2021-07-20 | -18.55 | $98.12 | 423500 |
| 2021-07-19 | -67.80 | $94.51 | 239922 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
34.68
2026-07-17
Close Price
$34.83
Vol: 220667
Average Directional Index - Detailed Analysis
Minimum
7.44
Average
20.32
Maximum
58.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.68 | $34.83 | 220667 |
| 2026-07-16 | 34.50 | $34.22 | 924750 |
| 2026-07-15 | 34.38 | $32.35 | 600000 |
| 2026-07-14 | 34.70 | $32.50 | 912310 |
| 2026-07-13 | 35.05 | $33.98 | 1.2M |
| 2026-07-10 | 35.34 | $32.37 | 728600 |
| 2026-07-09 | 36.30 | $31.54 | 781437 |
| 2026-07-08 | 37.35 | $32.08 | 1.5M |
| 2026-07-07 | 37.90 | $33.25 | 1.0M |
| 2026-07-06 | 38.16 | $35.77 | 1.2M |
| 2026-07-02 | 37.40 | $34.75 | 862688 |
| 2026-07-01 | 36.93 | $33.24 | 622337 |
| 2026-06-30 | 36.72 | $32.37 | 828736 |
| 2026-06-29 | 36.71 | $32.38 | 682337 |
| 2026-06-26 | 36.48 | $32.76 | 2.0M |
| 2026-06-25 | 36.25 | $32.33 | 949683 |
| 2026-06-24 | 36.25 | $31.72 | 1.0M |
| 2026-06-23 | 35.87 | $31.24 | 627700 |
| 2026-06-22 | 35.71 | $30.34 | 866838 |
| 2026-06-18 | 35.53 | $30.98 | 1.2M |
| 2026-06-17 | 34.93 | $32.38 | 1.9M |
| 2026-06-16 | 34.16 | $31.88 | 899163 |
| 2026-06-15 | 33.64 | $30.88 | 1.3M |
| 2026-06-12 | 33.19 | $30.80 | 740521 |
| 2026-06-11 | 32.72 | $30.79 | 768945 |
| 2026-06-10 | 32.38 | $29.38 | 779665 |
| 2026-06-09 | 32.07 | $30.33 | 946200 |
| 2026-06-08 | 31.25 | $31.04 | 1.1M |
| 2026-06-05 | 30.39 | $31.69 | 1.6M |
| 2026-06-04 | 29.62 | $30.61 | 858438 |
| 2026-06-03 | 28.83 | $30.31 | 1.3M |
| 2026-06-02 | 28.32 | $30.25 | 1.1M |
| 2026-06-01 | 27.77 | $29.34 | 794000 |
| 2026-05-29 | 27.31 | $28.97 | 1.9M |
| 2026-05-28 | 27.03 | $27.93 | 763238 |
| 2026-05-27 | 27.04 | $27.20 | 686316 |
| 2026-05-26 | 27.02 | $27.22 | 728400 |
| 2026-05-22 | 27.03 | $27.66 | 1.1M |
| 2026-05-21 | 27.09 | $25.65 | 1.4M |
| 2026-05-20 | 27.39 | $26.86 | 1.4M |
| 2026-05-19 | 27.71 | $26.92 | 1.2M |
| 2026-05-18 | 27.49 | $28.86 | 809305 |
| 2026-05-15 | 26.60 | $28.61 | 1.1M |
| 2026-05-14 | 25.57 | $30.30 | 1.3M |
| 2026-05-13 | 23.68 | $30.87 | 1.3M |
| 2026-05-12 | 21.69 | $29.47 | 1.6M |
| 2026-05-11 | 19.67 | $30.27 | 3.5M |
| 2026-05-08 | 17.29 | $28.97 | 3.8M |
| 2026-05-07 | 15.12 | $22.45 | 1.8M |
| 2026-05-06 | 14.46 | $20.97 | 1.1M |
| 2026-05-05 | 14.48 | $21.28 | 879733 |
| 2026-05-04 | 14.50 | $20.72 | 758200 |
| 2026-05-01 | 14.27 | $21.12 | 758233 |
| 2026-04-30 | 14.19 | $20.47 | 1.4M |
| 2026-04-29 | 14.22 | $21.16 | 801823 |
| 2026-04-28 | 13.99 | $20.93 | 580596 |
| 2026-04-27 | 13.63 | $20.98 | 528100 |
| 2026-04-24 | 13.30 | $20.35 | 566300 |
| 2026-04-23 | 13.54 | $20.29 | 483800 |
| 2026-04-22 | 13.80 | $20.91 | 560349 |
| 2026-04-21 | 13.51 | $20.83 | 683200 |
| 2026-04-20 | 13.21 | $20.46 | 524539 |
| 2026-04-17 | 13.17 | $20.19 | 1.1M |
| 2026-04-16 | 13.00 | $20.45 | 780400 |
| 2026-04-15 | 13.20 | $19.37 | 531160 |
| 2026-04-14 | 13.72 | $18.78 | 483100 |
| 2026-04-13 | 13.99 | $18.58 | 577245 |
| 2026-04-10 | 14.01 | $17.87 | 539400 |
| 2026-04-09 | 14.11 | $18.49 | 738245 |
| 2026-04-08 | 14.30 | $18.98 | 661540 |
| 2026-04-07 | 14.94 | $18.63 | 951547 |
| 2026-04-06 | 15.38 | $18.56 | 622035 |
| 2026-04-02 | 15.68 | $18.20 | 951851 |
| 2026-04-01 | 15.88 | $18.56 | 1.0M |
| 2026-03-31 | 16.44 | $18.34 | 669200 |
| 2026-03-30 | 17.04 | $18.73 | 602710 |
| 2026-03-27 | 17.92 | $18.91 | 563802 |
| 2026-03-26 | 18.72 | $19.58 | 1.1M |
| 2026-03-25 | 19.58 | $18.89 | 870721 |
| 2026-03-24 | 20.36 | $18.49 | 849915 |
| 2026-03-23 | 21.43 | $18.39 | 819849 |
| 2026-03-20 | 22.54 | $18.01 | 1.3M |
| 2026-03-19 | 23.53 | $18.31 | 1.0M |
| 2026-03-18 | 24.58 | $17.93 | 1.2M |
| 2026-03-17 | 25.65 | $18.45 | 1.1M |
| 2026-03-16 | 26.79 | $18.68 | 1.2M |
| 2026-03-13 | 27.89 | $18.90 | 1.3M |
| 2026-03-12 | 29.05 | $19.38 | 908210 |
| 2026-03-11 | 29.75 | $20.39 | 888816 |
| 2026-03-10 | 30.16 | $20.46 | 887600 |
| 2026-03-09 | 30.61 | $20.63 | 1.2M |
| 2026-03-06 | 31.08 | $21.27 | 1.4M |
| 2026-03-05 | 31.28 | $22.56 | 1.0M |
| 2026-03-04 | 30.95 | $21.78 | 916113 |
| 2026-03-03 | 30.66 | $20.99 | 1.7M |
| 2026-03-02 | 30.60 | $20.40 | 1.4M |
| 2026-02-27 | 30.81 | $19.48 | 1.8M |
| 2026-02-26 | 31.36 | $19.14 | 1.2M |
| 2026-02-25 | 31.84 | $20.01 | 1.2M |
| 2026-02-24 | 31.83 | $20.40 | 2.2M |
| 2026-02-23 | 31.64 | $20.81 | 2.8M |
| 2026-02-20 | 31.64 | $19.32 | 3.5M |
| 2026-02-19 | 32.19 | $17.28 | 2.7M |
| 2026-02-18 | 33.49 | $17.08 | 2.0M |
| 2026-02-17 | 35.19 | $16.39 | 2.2M |
| 2026-02-13 | 36.90 | $16.25 | 2.5M |
| 2026-02-12 | 38.82 | $16.26 | 2.8M |
| 2026-02-11 | 40.70 | $19.54 | 1.1M |
| 2026-02-10 | 40.74 | $20.36 | 800422 |
| 2026-02-09 | 40.12 | $19.93 | 858054 |
| 2026-02-06 | 39.49 | $20.30 | 817434 |
| 2026-02-05 | 38.58 | $20.85 | 1.0M |
| 2026-02-04 | 37.38 | $21.05 | 1.0M |
| 2026-02-03 | 36.23 | $20.54 | 1.4M |
| 2026-02-02 | 35.02 | $21.73 | 1.5M |
| 2026-01-30 | 33.94 | $21.30 | 1.4M |
| 2026-01-29 | 32.97 | $20.19 | 877305 |
| 2026-01-28 | 32.13 | $20.49 | 1.1M |
| 2026-01-27 | 31.25 | $20.88 | 1.0M |
| 2026-01-26 | 30.12 | $20.41 | 1.0M |
| 2026-01-23 | 28.98 | $20.49 | 924274 |
| 2026-01-22 | 27.83 | $19.61 | 991696 |
| 2026-01-21 | 26.81 | $19.30 | 1.3M |
| 2026-01-20 | 25.82 | $18.72 | 1.5M |
| 2026-01-16 | 24.87 | $19.02 | 1.9M |
| 2026-01-15 | 23.88 | $19.46 | 4.1M |
| 2026-01-14 | 22.42 | $19.55 | 5.3M |
| 2026-01-13 | 21.72 | $15.32 | 695741 |
| 2026-01-12 | 21.72 | $15.75 | 840900 |
| 2026-01-09 | 21.72 | $15.31 | 806300 |
| 2026-01-08 | 21.36 | $15.65 | 773034 |
| 2026-01-07 | 21.19 | $16.08 | 724960 |
| 2026-01-06 | 21.24 | $15.70 | 1.1M |
| 2026-01-05 | 20.88 | $15.10 | 958945 |
| 2026-01-02 | 19.99 | $15.12 | 803300 |
| 2025-12-31 | 19.13 | $15.76 | 631300 |
| 2025-12-30 | 18.74 | $16.03 | 674300 |
| 2025-12-29 | 18.33 | $15.90 | 758233 |
| 2025-12-26 | 17.89 | $16.10 | 552220 |
| 2025-12-24 | 17.58 | $16.01 | 298500 |
| 2025-12-23 | 17.17 | $15.99 | 1.1M |
| 2025-12-22 | 16.70 | $15.89 | 861084 |
| 2025-12-19 | 16.38 | $16.04 | 1.3M |
| 2025-12-18 | 16.11 | $16.42 | 866303 |
| 2025-12-17 | 16.05 | $16.25 | 981200 |
| 2025-12-16 | 15.84 | $15.82 | 970025 |
| 2025-12-15 | 15.62 | $15.99 | 1.9M |
| 2025-12-12 | 15.51 | $16.37 | 1.1M |
| 2025-12-11 | 15.47 | $16.27 | 970025 |
| 2025-12-10 | 15.16 | $15.97 | 824500 |
| 2025-12-09 | 14.72 | $15.95 | 1.1M |
| 2025-12-08 | 14.26 | $16.42 | 1.2M |
| 2025-12-05 | 13.99 | $16.26 | 782539 |
| 2025-12-04 | 13.80 | $16.57 | 972800 |
| 2025-12-03 | 13.69 | $16.69 | 779300 |
| 2025-12-02 | 13.63 | $16.80 | 527610 |
| 2025-12-01 | 13.70 | $16.95 | 1.0M |
| 2025-11-28 | 13.70 | $16.65 | 516208 |
| 2025-11-26 | 13.70 | $17.22 | 680713 |
| 2025-11-25 | 14.11 | $17.49 | 952917 |
| 2025-11-24 | 14.54 | $17.06 | 1.4M |
| 2025-11-21 | 14.72 | $16.52 | 1.3M |
| 2025-11-20 | 14.67 | $15.34 | 908466 |
| 2025-11-19 | 14.24 | $15.78 | 835300 |
| 2025-11-18 | 13.67 | $15.93 | 954020 |
| 2025-11-17 | 13.20 | $15.90 | 1.5M |
| 2025-11-14 | 12.70 | $15.89 | 1.4M |
| 2025-11-13 | 11.78 | $16.07 | 1.4M |
| 2025-11-12 | 11.09 | $16.59 | 1.8M |
| 2025-11-11 | 10.60 | $16.85 | 1.5M |
| 2025-11-10 | 10.19 | $17.39 | 1.9M |
| 2025-11-07 | 9.95 | $17.87 | 3.2M |
| 2025-11-06 | 9.70 | $18.43 | 2.6M |
| 2025-11-05 | 10.18 | $20.63 | 766500 |
| 2025-11-04 | 10.07 | $19.70 | 528823 |
| 2025-11-03 | 10.43 | $19.58 | 514824 |
| 2025-10-31 | 10.94 | $19.69 | 757900 |
| 2025-10-30 | 11.47 | $19.41 | 758446 |
| 2025-10-29 | 11.95 | $20.63 | 750300 |
| 2025-10-28 | 11.90 | $20.73 | 732110 |
| 2025-10-27 | 11.65 | $21.01 | 841900 |
| 2025-10-24 | 11.28 | $21.17 | 664536 |
| 2025-10-23 | 11.01 | $19.96 | 542815 |
| 2025-10-22 | 11.13 | $20.49 | 558022 |
| 2025-10-21 | 10.87 | $20.51 | 574602 |
| 2025-10-20 | 10.84 | $19.86 | 463807 |
| 2025-10-17 | 11.02 | $19.67 | 420448 |
| 2025-10-16 | 11.32 | $19.93 | 485720 |
| 2025-10-15 | 11.44 | $20.52 | 654625 |
| 2025-10-14 | 11.08 | $20.69 | 1.1M |
| 2025-10-13 | 10.77 | $19.17 | 743308 |
| 2025-10-10 | 11.30 | $18.16 | 655669 |
| 2025-10-09 | 11.75 | $18.92 | 595323 |
| 2025-10-08 | 11.93 | $19.27 | 497203 |
| 2025-10-07 | 11.88 | $19.40 | 650433 |
| 2025-10-06 | 11.66 | $19.79 | 937623 |
| 2025-10-03 | 11.12 | $20.53 | 864300 |
| 2025-10-02 | 10.86 | $19.55 | 732300 |
| 2025-10-01 | 10.87 | $19.97 | 848660 |
| 2025-09-30 | 10.88 | $19.36 | 872938 |
| 2025-09-29 | 11.31 | $18.51 | 572628 |
| 2025-09-26 | 11.86 | $18.87 | 658900 |
| 2025-09-25 | 12.41 | $17.91 | 1.1M |
| 2025-09-24 | 12.51 | $18.34 | 662800 |
| 2025-09-23 | 12.79 | $18.39 | 738200 |
| 2025-09-22 | 13.31 | $19.13 | 783047 |
| 2025-09-19 | 13.55 | $18.72 | 1.7M |
| 2025-09-18 | 13.88 | $19.26 | 728100 |
| 2025-09-17 | 14.35 | $19.01 | 1.4M |
| 2025-09-16 | 14.84 | $18.49 | 1.5M |
| 2025-09-15 | 14.86 | $18.23 | 1.8M |
| 2025-09-12 | 14.43 | $18.25 | 1.3M |
| 2025-09-11 | 14.12 | $18.96 | 2.4M |
| 2025-09-10 | 13.87 | $19.59 | 1.6M |
| 2025-09-09 | 14.24 | $20.83 | 522300 |
| 2025-09-08 | 14.52 | $21.04 | 702268 |
| 2025-09-05 | 14.91 | $20.85 | 873700 |
| 2025-09-04 | 15.33 | $20.23 | 402300 |
| 2025-09-03 | 15.88 | $19.84 | 760000 |
| 2025-09-02 | 16.48 | $20.50 | 617700 |
| 2025-08-29 | 17.01 | $20.78 | 1.1M |
| 2025-08-28 | 17.58 | $20.05 | 458500 |
| 2025-08-27 | 18.44 | $20.11 | 638400 |
| 2025-08-26 | 19.34 | $20.35 | 923500 |
| 2025-08-25 | 19.96 | $20.69 | 846300 |
| 2025-08-22 | 20.84 | $20.75 | 947452 |
| 2025-08-21 | 21.78 | $19.65 | 950800 |
| 2025-08-20 | 22.65 | $20.30 | 1.7M |
| 2025-08-19 | 23.73 | $20.07 | 1.0M |
| 2025-08-18 | 24.52 | $19.43 | 1.5M |
| 2025-08-15 | 25.28 | $18.92 | 1.1M |
| 2025-08-14 | 25.18 | $18.67 | 1.4M |
| 2025-08-13 | 24.96 | $18.64 | 1.4M |
| 2025-08-12 | 24.72 | $17.64 | 1.6M |
| 2025-08-11 | 23.87 | $16.49 | 1.5M |
| 2025-08-08 | 22.42 | $17.24 | 2.1M |
| 2025-08-07 | 20.64 | $16.92 | 1.4M |
| 2025-08-06 | 19.46 | $17.22 | 1.3M |
| 2025-08-05 | 18.22 | $17.49 | 889533 |
| 2025-08-04 | 17.02 | $17.43 | 643813 |
| 2025-08-01 | 15.88 | $17.85 | 945600 |
| 2025-07-31 | 14.67 | $18.34 | 786343 |
| 2025-07-30 | 13.64 | $18.61 | 631123 |
| 2025-07-29 | 12.82 | $19.34 | 591936 |
| 2025-07-28 | 12.35 | $19.67 | 542300 |
| 2025-07-25 | 12.05 | $19.80 | 559142 |
| 2025-07-24 | 11.61 | $19.60 | 669167 |
| 2025-07-23 | 11.22 | $20.52 | 726524 |
| 2025-07-22 | 10.98 | $19.92 | 950422 |
| 2025-07-21 | 10.41 | $18.57 | 901400 |
| 2025-07-18 | 9.65 | $19.82 | 1.3M |
| 2025-07-17 | 9.49 | $20.34 | 928400 |
| 2025-07-16 | 9.14 | $19.69 | 612500 |
| 2025-07-15 | 8.78 | $19.88 | 732039 |
| 2025-07-14 | 8.61 | $20.67 | 596200 |
| 2025-07-11 | 8.93 | $21.16 | 455508 |
| 2025-07-10 | 9.19 | $22.10 | 656100 |
| 2025-07-09 | 9.15 | $21.77 | 424964 |
| 2025-07-08 | 9.22 | $22.09 | 600219 |
| 2025-07-07 | 9.27 | $21.23 | 737900 |
| 2025-07-03 | 9.59 | $21.92 | 367630 |
| 2025-07-02 | 9.82 | $22.01 | 650312 |
| 2025-07-01 | 10.06 | $21.99 | 833600 |
| 2025-06-30 | 10.31 | $20.67 | 745243 |
| 2025-06-27 | 10.37 | $20.88 | 1.6M |
| 2025-06-26 | 10.42 | $21.04 | 512800 |
| 2025-06-25 | 10.65 | $21.05 | 643000 |
| 2025-06-24 | 10.87 | $21.70 | 439700 |
| 2025-06-23 | 11.39 | $21.18 | 472600 |
| 2025-06-20 | 11.94 | $21.91 | 944011 |
| 2025-06-18 | 11.96 | $22.35 | 612500 |
| 2025-06-17 | 11.75 | $21.99 | 456102 |
| 2025-06-16 | 11.55 | $21.91 | 473100 |
| 2025-06-13 | 11.62 | $21.58 | 413840 |
| 2025-06-12 | 11.83 | $21.62 | 355600 |
| 2025-06-11 | 11.75 | $22.05 | 561900 |
| 2025-06-10 | 11.50 | $22.02 | 764630 |
| 2025-06-09 | 11.23 | $21.37 | 759014 |
| 2025-06-06 | 11.33 | $21.10 | 633400 |
| 2025-06-05 | 11.59 | $20.08 | 646400 |
| 2025-06-04 | 12.01 | $20.05 | 594500 |
| 2025-06-03 | 12.50 | $20.44 | 984842 |
| 2025-06-02 | 12.93 | $20.30 | 751700 |
| 2025-05-30 | 13.50 | $21.11 | 869097 |
| 2025-05-29 | 14.08 | $21.09 | 301141 |
| 2025-05-28 | 14.54 | $21.15 | 454032 |
| 2025-05-27 | 14.95 | $21.48 | 556707 |
| 2025-05-23 | 15.41 | $20.77 | 592300 |
| 2025-05-22 | 15.95 | $21.67 | 416749 |
| 2025-05-21 | 15.99 | $22.11 | 466518 |
| 2025-05-20 | 15.73 | $22.94 | 688223 |
| 2025-05-19 | 15.28 | $22.42 | 626306 |
| 2025-05-16 | 15.07 | $22.69 | 507532 |
| 2025-05-15 | 14.86 | $22.38 | 703138 |
| 2025-05-14 | 14.75 | $21.77 | 636669 |
| 2025-05-13 | 14.83 | $21.67 | 757500 |
| 2025-05-12 | 14.76 | $22.63 | 1.2M |
| 2025-05-09 | 14.25 | $22.00 | 2.0M |
| 2025-05-08 | 13.71 | $20.33 | 1.7M |
| 2025-05-07 | 14.40 | $19.61 | 667607 |
| 2025-05-06 | 14.90 | $19.58 | 803600 |
| 2025-05-05 | 15.34 | $19.88 | 1.6M |
| 2025-05-02 | 15.97 | $21.24 | 810933 |
| 2025-05-01 | 16.64 | $20.42 | 1.0M |
| 2025-04-30 | 17.44 | $20.43 | 815315 |
| 2025-04-29 | 18.20 | $20.17 | 1.2M |
| 2025-04-28 | 18.95 | $19.35 | 788004 |
| 2025-04-25 | 19.23 | $19.19 | 853100 |
| 2025-04-24 | 19.32 | $18.59 | 847449 |
| 2025-04-23 | 19.20 | $18.17 | 1.3M |
| 2025-04-22 | 19.17 | $18.04 | 2.0M |
| 2025-04-21 | 18.43 | $17.79 | 807182 |
| 2025-04-17 | 17.66 | $18.49 | 731540 |
| 2025-04-16 | 16.98 | $18.22 | 753311 |
| 2025-04-15 | 16.33 | $18.96 | 936907 |
| 2025-04-14 | 15.89 | $19.74 | 800800 |
| 2025-04-11 | 15.51 | $19.11 | 775261 |
| 2025-04-10 | 14.73 | $19.24 | 716312 |
| 2025-04-09 | 14.13 | $20.71 | 1.0M |
| 2025-04-08 | 13.55 | $19.47 | 887200 |
| 2025-04-07 | 12.51 | $19.74 | 1.4M |
| 2025-04-04 | 11.27 | $20.38 | 1.1M |
| 2025-04-03 | 10.42 | $21.78 | 1.2M |
| 2025-04-02 | 9.94 | $23.35 | 557215 |
| 2025-04-01 | 10.26 | $23.80 | 565400 |
| 2025-03-31 | 10.73 | $24.46 | 737744 |
| 2025-03-28 | 11.28 | $23.57 | 645023 |
| 2025-03-27 | 11.58 | $23.93 | 835229 |
| 2025-03-26 | 12.09 | $23.50 | 807147 |
| 2025-03-25 | 12.62 | $23.96 | 814360 |
| 2025-03-24 | 12.96 | $24.49 | 649201 |
| 2025-03-21 | 13.22 | $24.08 | 1.6M |
| 2025-03-20 | 13.67 | $24.24 | 489100 |
| 2025-03-19 | 14.07 | $24.58 | 631500 |
| 2025-03-18 | 14.34 | $24.97 | 1.3M |
| 2025-03-17 | 14.75 | $24.59 | 747371 |
| 2025-03-14 | 14.95 | $26.74 | 841300 |
| 2025-03-13 | 14.79 | $25.56 | 763942 |
| 2025-03-12 | 15.06 | $25.14 | 1.5M |
| 2025-03-11 | 15.34 | $26.07 | 2.0M |
| 2025-03-10 | 15.23 | $26.34 | 1.6M |
| 2025-03-07 | 14.90 | $26.45 | 701600 |
| 2025-03-06 | 14.56 | $25.90 | 572900 |
| 2025-03-05 | 14.41 | $26.16 | 972036 |
| 2025-03-04 | 14.26 | $25.19 | 1.1M |
| 2025-03-03 | 14.31 | $24.57 | 999600 |
| 2025-02-28 | 14.59 | $25.32 | 1.1M |
| 2025-02-27 | 14.87 | $26.57 | 847186 |
| 2025-02-26 | 14.55 | $25.96 | 992923 |
| 2025-02-25 | 14.31 | $26.18 | 1.6M |
| 2025-02-24 | 14.05 | $26.87 | 1.6M |
| 2025-02-21 | 13.76 | $27.58 | 3.0M |
| 2025-02-20 | 12.92 | $25.84 | 2.1M |
| 2025-02-19 | 13.39 | $23.84 | 2.3M |
| 2025-02-18 | 13.10 | $23.07 | 1.7M |
| 2025-02-14 | 12.46 | $23.42 | 1.3M |
| 2025-02-13 | 11.99 | $23.37 | 1.6M |
| 2025-02-12 | 11.31 | $23.95 | 1.0M |
| 2025-02-11 | 10.82 | $24.49 | 1.1M |
| 2025-02-10 | 10.39 | $24.91 | 736000 |
| 2025-02-07 | 10.14 | $25.21 | 662815 |
| 2025-02-06 | 10.06 | $26.08 | 584400 |
| 2025-02-05 | 10.41 | $26.61 | 740100 |
| 2025-02-04 | 10.57 | $26.70 | 741019 |
| 2025-02-03 | 11.06 | $26.79 | 510100 |
| 2025-01-31 | 11.60 | $27.52 | 733432 |
| 2025-01-30 | 11.95 | $28.10 | 449100 |
| 2025-01-29 | 12.26 | $27.22 | 504911 |
| 2025-01-28 | 12.83 | $27.54 | 406434 |
| 2025-01-27 | 13.10 | $27.43 | 514639 |
| 2025-01-24 | 13.37 | $27.68 | 762600 |
| 2025-01-23 | 13.88 | $27.79 | 632274 |
| 2025-01-22 | 14.42 | $26.83 | 496300 |
| 2025-01-21 | 14.99 | $27.10 | 773100 |
| 2025-01-17 | 15.59 | $25.89 | 581316 |
| 2025-01-16 | 15.75 | $26.20 | 451368 |
| 2025-01-15 | 15.94 | $25.51 | 743600 |
| 2025-01-14 | 16.34 | $26.12 | 761009 |
| 2025-01-13 | 16.76 | $27.61 | 651850 |
| 2025-01-10 | 17.34 | $26.87 | 629146 |
| 2025-01-08 | 18.10 | $26.51 | 717737 |
| 2025-01-07 | 19.03 | $26.25 | 772200 |
| 2025-01-06 | 19.79 | $25.54 | 520722 |
| 2025-01-03 | 20.60 | $25.46 | 788300 |
| 2025-01-02 | 21.09 | $24.55 | 809000 |
| 2024-12-31 | 21.44 | $23.92 | 713200 |
| 2024-12-30 | 21.41 | $23.81 | 745300 |
| 2024-12-27 | 21.33 | $24.24 | 452327 |
| 2024-12-26 | 21.33 | $24.10 | 640224 |
| 2024-12-24 | 21.33 | $23.39 | 312110 |
| 2024-12-23 | 20.97 | $23.21 | 838724 |
| 2024-12-20 | 20.60 | $22.94 | 2.3M |
| 2024-12-19 | 20.27 | $22.95 | 993702 |
| 2024-12-18 | 19.91 | $23.52 | 1.1M |
| 2024-12-17 | 19.66 | $24.47 | 773751 |
| 2024-12-16 | 19.71 | $25.48 | 908600 |
| 2024-12-13 | 19.96 | $27.02 | 755334 |
| 2024-12-12 | 20.61 | $27.18 | 662132 |
| 2024-12-11 | 21.25 | $26.94 | 598600 |
| 2024-12-10 | 22.00 | $27.03 | 540700 |
| 2024-12-09 | 22.87 | $28.06 | 1.1M |
| 2024-12-06 | 23.79 | $26.28 | 1.0M |
| 2024-12-05 | 24.35 | $26.73 | 1.1M |
| 2024-12-04 | 25.07 | $28.02 | 1.2M |
| 2024-12-03 | 26.13 | $27.15 | 623621 |
| 2024-12-02 | 26.51 | $27.60 | 904959 |
| 2024-11-29 | 26.89 | $26.03 | 491900 |
| 2024-11-27 | 26.88 | $26.29 | 868812 |
| 2024-11-26 | 26.91 | $26.27 | 988417 |
| 2024-11-25 | 26.86 | $27.16 | 1.3M |
| 2024-11-22 | 26.81 | $25.84 | 603131 |
| 2024-11-21 | 26.45 | $25.70 | 716136 |
| 2024-11-20 | 25.86 | $24.80 | 787800 |
| 2024-11-19 | 25.25 | $25.05 | 1.2M |
| 2024-11-18 | 24.63 | $26.50 | 2.2M |
| 2024-11-15 | 23.98 | $23.70 | 1.4M |
| 2024-11-14 | 22.63 | $23.87 | 1.8M |
| 2024-11-13 | 21.22 | $24.60 | 2.1M |
| 2024-11-12 | 19.82 | $26.09 | 2.3M |
| 2024-11-11 | 18.48 | $27.80 | 3.1M |
| 2024-11-08 | 17.18 | $29.05 | 5.5M |
| 2024-11-07 | 15.98 | $40.92 | 722445 |
| 2024-11-06 | 16.54 | $41.20 | 715900 |
| 2024-11-05 | 17.13 | $39.65 | 601261 |
| 2024-11-04 | 17.53 | $38.40 | 791972 |
| 2024-11-01 | 17.89 | $36.90 | 735637 |
| 2024-10-31 | 17.77 | $37.94 | 696200 |
| 2024-10-30 | 17.92 | $39.42 | 532210 |
| 2024-10-29 | 18.50 | $40.52 | 427800 |
| 2024-10-28 | 19.26 | $40.00 | 438000 |
| 2024-10-25 | 20.09 | $39.67 | 579500 |
| 2024-10-24 | 20.45 | $39.41 | 663900 |
| 2024-10-23 | 20.88 | $39.65 | 589500 |
| 2024-10-22 | 21.12 | $39.65 | 671015 |
| 2024-10-21 | 21.44 | $39.59 | 765907 |
| 2024-10-18 | 21.86 | $41.01 | 1.0M |
| 2024-10-17 | 22.60 | $42.42 | 1.2M |
| 2024-10-16 | 23.38 | $40.62 | 1.9M |
| 2024-10-15 | 23.45 | $40.49 | 809539 |
| 2024-10-14 | 23.55 | $40.19 | 639700 |
| 2024-10-11 | 23.65 | $39.62 | 564021 |
| 2024-10-10 | 23.27 | $38.56 | 810773 |
| 2024-10-09 | 22.78 | $39.18 | 779420 |
| 2024-10-08 | 22.26 | $38.86 | 665700 |
| 2024-10-07 | 21.72 | $38.64 | 940244 |
| 2024-10-04 | 20.81 | $38.32 | 1.1M |
| 2024-10-03 | 20.12 | $38.40 | 909834 |
| 2024-10-02 | 19.41 | $39.76 | 945209 |
| 2024-10-01 | 18.90 | $41.26 | 1.7M |
| 2024-09-30 | 18.37 | $42.39 | 745022 |
| 2024-09-27 | 18.19 | $42.57 | 740500 |
| 2024-09-26 | 18.13 | $42.63 | 527747 |
| 2024-09-25 | 18.05 | $41.07 | 1.0M |
| 2024-09-24 | 17.67 | $42.04 | 865810 |
| 2024-09-23 | 17.50 | $44.38 | 819424 |
| 2024-09-20 | 17.75 | $45.66 | 3.4M |
| 2024-09-19 | 17.74 | $45.93 | 613500 |
| 2024-09-18 | 17.84 | $46.79 | 961042 |
| 2024-09-17 | 18.08 | $46.08 | 563500 |
| 2024-09-16 | 17.94 | $46.07 | 707934 |
| 2024-09-13 | 17.79 | $47.14 | 1.2M |
| 2024-09-12 | 17.44 | $43.68 | 631945 |
| 2024-09-11 | 16.33 | $43.01 | 745400 |
| 2024-09-10 | 15.16 | $45.17 | 724407 |
| 2024-09-09 | 14.15 | $45.70 | 908130 |
| 2024-09-06 | 13.10 | $45.65 | 1.0M |
| 2024-09-05 | 12.37 | $52.21 | 369900 |
| 2024-09-04 | 13.02 | $53.23 | 501704 |
| 2024-09-03 | 13.63 | $52.75 | 576300 |
| 2024-08-30 | 14.21 | $53.03 | 579832 |
| 2024-08-29 | 14.88 | $52.96 | 369733 |
| 2024-08-28 | 15.64 | $53.04 | 327915 |
| 2024-08-27 | 16.24 | $52.43 | 366946 |
| 2024-08-26 | 16.86 | $52.93 | 418745 |
| 2024-08-23 | 17.72 | $53.37 | 615367 |
| 2024-08-22 | 18.60 | $50.64 | 438200 |
| 2024-08-21 | 19.07 | $51.06 | 657673 |
| 2024-08-20 | 19.49 | $50.70 | 578300 |
| 2024-08-19 | 19.91 | $51.08 | 605600 |
| 2024-08-16 | 20.48 | $52.03 | 732300 |
| 2024-08-15 | 21.16 | $51.86 | 547700 |
| 2024-08-14 | 21.96 | $52.44 | 727800 |
| 2024-08-13 | 22.91 | $52.91 | 834100 |
| 2024-08-12 | 24.02 | $54.15 | 1.1M |
| 2024-08-09 | 25.26 | $58.14 | 2.4M |
| 2024-08-08 | 26.48 | $62.21 | 779777 |
| 2024-08-07 | 26.49 | $60.03 | 626243 |
| 2024-08-06 | 26.51 | $61.64 | 594100 |
| 2024-08-05 | 26.37 | $61.23 | 812138 |
| 2024-08-02 | 26.46 | $63.81 | 864220 |
| 2024-08-01 | 25.69 | $66.88 | 741300 |
| 2024-07-31 | 24.62 | $67.62 | 1.3M |
| 2024-07-30 | 22.99 | $68.05 | 1.2M |
| 2024-07-29 | 21.38 | $64.37 | 650880 |
| 2024-07-26 | 20.13 | $63.26 | 732901 |
| 2024-07-25 | 18.83 | $63.31 | 930300 |
| 2024-07-24 | 17.67 | $61.70 | 1.2M |
| 2024-07-23 | 16.46 | $59.79 | 667000 |
| 2024-07-22 | 15.96 | $57.21 | 395940 |
| 2024-07-19 | 15.87 | $57.03 | 466058 |
| 2024-07-18 | 15.89 | $55.78 | 531300 |
| 2024-07-17 | 15.80 | $57.02 | 591984 |
| 2024-07-16 | 15.56 | $56.29 | 987300 |
| 2024-07-15 | 15.62 | $51.77 | 694336 |
| 2024-07-12 | 16.06 | $49.82 | 570039 |
| 2024-07-11 | 16.22 | $49.32 | 777842 |
| 2024-07-10 | 16.04 | $47.02 | 504200 |
| 2024-07-09 | 15.11 | $47.86 | 456700 |
| 2024-07-08 | 14.23 | $49.10 | 615237 |
| 2024-07-05 | 13.61 | $48.46 | 457300 |
| 2024-07-03 | 12.87 | $49.34 | 275100 |
| 2024-07-02 | 12.30 | $49.77 | 599213 |
| 2024-07-01 | 11.59 | $49.32 | 754511 |
| 2024-06-28 | 10.97 | $51.23 | 1.1M |
| 2024-06-27 | 10.43 | $51.79 | 667717 |
| 2024-06-26 | 10.33 | $53.54 | 1.1M |
| 2024-06-25 | 10.56 | $53.24 | 680000 |
| 2024-06-24 | 10.56 | $53.41 | 756328 |
| 2024-06-21 | 10.56 | $52.99 | 5.1M |
| 2024-06-20 | 10.56 | $53.13 | 791215 |
| 2024-06-18 | 10.57 | $52.53 | 861300 |
| 2024-06-17 | 10.50 | $53.89 | 676932 |
| 2024-06-14 | 10.96 | $55.31 | 775838 |
| 2024-06-13 | 11.46 | $53.83 | 622600 |
| 2024-06-12 | 11.73 | $53.55 | 760500 |
| 2024-06-11 | 12.07 | $53.72 | 442014 |
| 2024-06-10 | 11.67 | $52.59 | 573500 |
| 2024-06-07 | 11.25 | $54.21 | 429000 |
| 2024-06-06 | 10.98 | $53.96 | 632500 |
| 2024-06-05 | 10.55 | $53.50 | 504643 |
| 2024-06-04 | 10.24 | $54.39 | 411629 |
| 2024-06-03 | 10.21 | $55.46 | 763319 |
| 2024-05-31 | 10.35 | $55.94 | 722900 |
| 2024-05-30 | 10.29 | $54.31 | 527300 |
| 2024-05-29 | 10.12 | $54.02 | 751735 |
| 2024-05-28 | 9.72 | $55.27 | 500400 |
| 2024-05-24 | 9.67 | $56.24 | 387014 |
| 2024-05-23 | 9.78 | $56.68 | 493047 |
| 2024-05-22 | 9.98 | $57.04 | 1.0M |
| 2024-05-21 | 10.19 | $55.85 | 847904 |
| 2024-05-20 | 10.43 | $59.61 | 672949 |
| 2024-05-17 | 10.74 | $58.68 | 613862 |
| 2024-05-16 | 11.26 | $59.06 | 647437 |
| 2024-05-15 | 11.66 | $60.18 | 871146 |
| 2024-05-14 | 11.93 | $62.36 | 1.2M |
| 2024-05-13 | 12.36 | $59.01 | 1.6M |
| 2024-05-10 | 12.64 | $54.71 | 2.3M |
| 2024-05-09 | 12.38 | $60.85 | 893500 |
| 2024-05-08 | 12.56 | $60.29 | 823827 |
| 2024-05-07 | 12.65 | $60.21 | 925000 |
| 2024-05-06 | 12.64 | $59.92 | 538237 |
| 2024-05-03 | 13.06 | $59.53 | 433806 |
| 2024-05-02 | 13.50 | $60.21 | 821000 |
| 2024-05-01 | 14.12 | $59.90 | 984361 |
| 2024-04-30 | 14.48 | $59.98 | 1.1M |
| 2024-04-29 | 15.17 | $59.48 | 596300 |
| 2024-04-26 | 15.85 | $57.12 | 339387 |
| 2024-04-25 | 15.86 | $56.25 | 603000 |
| 2024-04-24 | 15.87 | $57.19 | 359100 |
| 2024-04-23 | 16.07 | $57.17 | 502322 |
| 2024-04-22 | 16.37 | $56.51 | 451712 |
| 2024-04-19 | 16.52 | $56.95 | 430801 |
| 2024-04-18 | 16.80 | $56.30 | 526000 |
| 2024-04-17 | 16.87 | $56.39 | 664600 |
| 2024-04-16 | 17.15 | $56.83 | 618700 |
| 2024-04-15 | 16.96 | $57.09 | 680608 |
| 2024-04-12 | 16.77 | $56.63 | 768300 |
| 2024-04-11 | 16.67 | $57.16 | 890000 |
| 2024-04-10 | 16.71 | $58.95 | 647000 |
| 2024-04-09 | 16.95 | $60.44 | 506700 |
| 2024-04-08 | 17.36 | $58.71 | 460512 |
| 2024-04-05 | 17.52 | $57.98 | 559500 |
| 2024-04-04 | 17.32 | $58.30 | 665200 |
| 2024-04-03 | 17.13 | $58.31 | 869100 |
| 2024-04-02 | 16.84 | $58.20 | 1.2M |
| 2024-04-01 | 16.53 | $62.11 | 444514 |
| 2024-03-28 | 17.05 | $62.51 | 917700 |
| 2024-03-27 | 17.53 | $61.48 | 774200 |
| 2024-03-26 | 17.94 | $61.78 | 581419 |
| 2024-03-25 | 18.44 | $62.31 | 886800 |
| 2024-03-22 | 19.11 | $63.93 | 844447 |
| 2024-03-21 | 20.04 | $66.65 | 769705 |
| 2024-03-20 | 20.64 | $66.09 | 772001 |
| 2024-03-19 | 21.44 | $65.39 | 1.3M |
| 2024-03-18 | 22.35 | $62.87 | 950859 |
| 2024-03-15 | 23.17 | $58.72 | 5.0M |
| 2024-03-14 | 23.09 | $57.33 | 963010 |
| 2024-03-13 | 23.06 | $59.42 | 667642 |
| 2024-03-12 | 23.35 | $59.10 | 520702 |
| 2024-03-11 | 23.48 | $59.39 | 698935 |
| 2024-03-08 | 23.77 | $60.89 | 985500 |
| 2024-03-07 | 24.18 | $60.35 | 855732 |
| 2024-03-06 | 24.37 | $58.29 | 629202 |
| 2024-03-05 | 23.99 | $56.80 | 675626 |
| 2024-03-04 | 23.68 | $57.93 | 660635 |
| 2024-03-01 | 23.23 | $56.81 | 646200 |
| 2024-02-29 | 22.42 | $56.27 | 997500 |
| 2024-02-28 | 21.65 | $55.87 | 940502 |
| 2024-02-27 | 20.83 | $54.89 | 940390 |
| 2024-02-26 | 19.83 | $55.83 | 1.1M |
| 2024-02-23 | 18.77 | $54.85 | 976100 |
| 2024-02-22 | 17.33 | $57.16 | 1.3M |
| 2024-02-21 | 15.90 | $59.16 | 1.7M |
| 2024-02-20 | 14.45 | $58.11 | 2.0M |
| 2024-02-16 | 12.97 | $61.69 | 3.3M |
| 2024-02-15 | 11.82 | $77.63 | 1.0M |
| 2024-02-14 | 11.19 | $77.95 | 424600 |
| 2024-02-13 | 10.86 | $76.42 | 464400 |
| 2024-02-12 | 10.52 | $79.13 | 448900 |
| 2024-02-09 | 10.15 | $75.73 | 401203 |
| 2024-02-08 | 10.54 | $74.96 | 495000 |
| 2024-02-07 | 11.01 | $74.16 | 377400 |
| 2024-02-06 | 11.25 | $74.78 | 407422 |
| 2024-02-05 | 11.62 | $73.73 | 282759 |
| 2024-02-02 | 11.79 | $76.59 | 429700 |
| 2024-02-01 | 12.20 | $75.99 | 470300 |
| 2024-01-31 | 12.55 | $74.01 | 372300 |
| 2024-01-30 | 13.05 | $75.07 | 333645 |
| 2024-01-29 | 13.59 | $76.11 | 462833 |
| 2024-01-26 | 14.26 | $73.86 | 352956 |
| 2024-01-25 | 14.85 | $75.15 | 372900 |
| 2024-01-24 | 15.46 | $75.17 | 606400 |
| 2024-01-23 | 16.23 | $73.07 | 395600 |
| 2024-01-22 | 17.04 | $75.53 | 468900 |
| 2024-01-19 | 17.75 | $74.19 | 527300 |
| 2024-01-18 | 18.52 | $73.25 | 560734 |
| 2024-01-17 | 19.29 | $73.34 | 425132 |
| 2024-01-16 | 20.00 | $74.77 | 401044 |
| 2024-01-12 | 20.38 | $77.06 | 501241 |
| 2024-01-11 | 20.51 | $76.44 | 523800 |
| 2024-01-10 | 20.68 | $78.41 | 1.1M |
| 2024-01-09 | 20.01 | $78.50 | 941300 |
| 2024-01-08 | 19.57 | $75.17 | 622942 |
| 2024-01-05 | 19.73 | $74.14 | 613800 |
| 2024-01-04 | 19.90 | $74.45 | 425937 |
| 2024-01-03 | 19.64 | $75.82 | 415143 |
| 2024-01-02 | 18.96 | $77.44 | 458200 |
| 2023-12-29 | 18.24 | $74.88 | 290300 |
| 2023-12-28 | 17.96 | $75.12 | 238335 |
| 2023-12-27 | 17.65 | $75.20 | 469227 |
| 2023-12-26 | 17.10 | $75.71 | 389400 |
| 2023-12-22 | 16.65 | $74.79 | 507027 |
| 2023-12-21 | 16.37 | $73.12 | 484500 |
| 2023-12-20 | 16.39 | $70.68 | 650741 |
| 2023-12-19 | 16.64 | $71.26 | 593200 |
| 2023-12-18 | 17.03 | $69.54 | 466203 |
| 2023-12-15 | 17.62 | $70.11 | 2.2M |
| 2023-12-14 | 18.24 | $71.33 | 1.2M |
| 2023-12-13 | 18.57 | $69.67 | 1.2M |
| 2023-12-12 | 19.35 | $68.92 | 567900 |
| 2023-12-11 | 20.35 | $69.83 | 578800 |
| 2023-12-08 | 21.40 | $68.69 | 445371 |
| 2023-12-07 | 22.37 | $68.80 | 397947 |
| 2023-12-06 | 23.45 | $68.50 | 779000 |
| 2023-12-05 | 24.58 | $70.30 | 798127 |
| 2023-12-04 | 25.65 | $72.94 | 494000 |
| 2023-12-01 | 26.78 | $69.21 | 631700 |
| 2023-11-30 | 27.72 | $67.80 | 680300 |
| 2023-11-29 | 28.24 | $68.29 | 507813 |
| 2023-11-28 | 29.27 | $68.36 | 298300 |
| 2023-11-27 | 30.07 | $67.25 | 360040 |
| 2023-11-24 | 30.81 | $67.44 | 150430 |
| 2023-11-22 | 31.56 | $67.81 | 324500 |
| 2023-11-21 | 32.35 | $67.00 | 443514 |
| 2023-11-20 | 33.09 | $66.99 | 451700 |
| 2023-11-17 | 33.89 | $66.64 | 563332 |
| 2023-11-16 | 34.43 | $65.87 | 483700 |
| 2023-11-15 | 34.95 | $66.07 | 962164 |
| 2023-11-14 | 35.50 | $63.28 | 840519 |
| 2023-11-13 | 35.27 | $58.17 | 582770 |
| 2023-11-10 | 33.87 | $60.44 | 697019 |
| 2023-11-09 | 32.54 | $60.57 | 731736 |
| 2023-11-08 | 31.21 | $60.48 | 862600 |
| 2023-11-07 | 29.82 | $62.91 | 1.0M |
| 2023-11-06 | 28.56 | $65.35 | 1.2M |
| 2023-11-03 | 27.45 | $67.15 | 1.2M |
| 2023-11-02 | 26.52 | $72.75 | 1.0M |
| 2023-11-01 | 26.02 | $76.45 | 508600 |
| 2023-10-31 | 26.18 | $75.86 | 502729 |
| 2023-10-30 | 26.15 | $74.17 | 828400 |
| 2023-10-27 | 26.12 | $75.70 | 395810 |
| 2023-10-26 | 26.30 | $75.63 | 452300 |
| 2023-10-25 | 26.49 | $73.66 | 377200 |
| 2023-10-24 | 26.05 | $74.07 | 435600 |
| 2023-10-23 | 25.61 | $73.17 | 482000 |
| 2023-10-20 | 25.14 | $73.75 | 475200 |
| 2023-10-19 | 24.75 | $73.34 | 322700 |
| 2023-10-18 | 24.34 | $74.46 | 364939 |
| 2023-10-17 | 23.91 | $73.85 | 345835 |
| 2023-10-16 | 23.56 | $73.89 | 433400 |
| 2023-10-13 | 23.20 | $73.89 | 661700 |
| 2023-10-12 | 22.67 | $73.34 | 686300 |
| 2023-10-11 | 22.26 | $77.13 | 647900 |
| 2023-10-10 | 22.23 | $80.28 | 624000 |
| 2023-10-09 | 22.52 | $79.29 | 543200 |
| 2023-10-06 | 22.47 | $78.13 | 909300 |
| 2023-10-05 | 22.50 | $83.11 | 742400 |
| 2023-10-04 | 23.44 | $87.38 | 982320 |
| 2023-10-03 | 24.49 | $83.08 | 403600 |
| 2023-10-02 | 24.75 | $84.61 | 363134 |
| 2023-09-29 | 25.54 | $85.18 | 459717 |
| 2023-09-28 | 26.52 | $85.30 | 537718 |
| 2023-09-27 | 27.55 | $82.82 | 317200 |
| 2023-09-26 | 27.73 | $81.88 | 335700 |
| 2023-09-25 | 27.93 | $83.14 | 464500 |
| 2023-09-22 | 28.09 | $82.47 | 533548 |
| 2023-09-21 | 28.27 | $82.06 | 551334 |
| 2023-09-20 | 28.48 | $84.21 | 415632 |
| 2023-09-19 | 29.10 | $87.45 | 448300 |
| 2023-09-18 | 30.42 | $87.55 | 506300 |
| 2023-09-15 | 31.68 | $88.07 | 1.7M |
| 2023-09-14 | 33.00 | $85.43 | 485300 |
| 2023-09-13 | 33.49 | $84.07 | 320500 |
| 2023-09-12 | 33.79 | $84.98 | 362348 |
| 2023-09-11 | 34.29 | $85.70 | 298000 |
| 2023-09-08 | 34.39 | $86.66 | 371214 |
| 2023-09-07 | 34.44 | $85.76 | 311321 |
| 2023-09-06 | 34.23 | $86.59 | 376300 |
| 2023-09-05 | 34.10 | $86.96 | 390426 |
| 2023-09-01 | 33.89 | $87.61 | 443900 |
| 2023-08-31 | 34.06 | $88.38 | 510826 |
| 2023-08-30 | 34.37 | $89.79 | 502900 |
| 2023-08-29 | 34.69 | $87.54 | 416000 |
| 2023-08-28 | 34.32 | $87.19 | 284407 |
| 2023-08-25 | 33.93 | $87.53 | 293942 |
| 2023-08-24 | 33.52 | $88.38 | 352900 |
| 2023-08-23 | 33.24 | $88.67 | 325200 |
| 2023-08-22 | 32.94 | $87.56 | 516100 |
| 2023-08-21 | 32.62 | $89.30 | 300755 |
| 2023-08-18 | 32.44 | $89.16 | 538910 |
| 2023-08-17 | 32.25 | $87.80 | 414300 |
| 2023-08-16 | 31.45 | $87.39 | 433900 |
| 2023-08-15 | 30.68 | $90.49 | 572800 |
| 2023-08-14 | 30.11 | $90.00 | 731045 |
| 2023-08-11 | 29.35 | $89.81 | 514810 |
| 2023-08-10 | 28.61 | $90.56 | 819000 |
| 2023-08-09 | 27.86 | $91.93 | 637723 |
| 2023-08-08 | 26.94 | $89.69 | 940706 |
| 2023-08-07 | 25.81 | $90.30 | 1.2M |
| 2023-08-04 | 24.64 | $89.91 | 3.3M |
| 2023-08-03 | 23.41 | $101.68 | 1.6M |
| 2023-08-02 | 23.35 | $107.58 | 688421 |
| 2023-08-01 | 24.14 | $106.21 | 670137 |
| 2023-07-31 | 24.96 | $107.15 | 569700 |
| 2023-07-28 | 26.16 | $106.47 | 367500 |
| 2023-07-27 | 26.93 | $104.45 | 730900 |
| 2023-07-26 | 27.73 | $105.41 | 971900 |
| 2023-07-25 | 28.69 | $107.54 | 1.7M |
| 2023-07-24 | 29.70 | $111.12 | 350342 |
| 2023-07-21 | 29.75 | $111.06 | 335436 |
| 2023-07-20 | 29.75 | $111.69 | 321620 |
| 2023-07-19 | 29.68 | $110.72 | 433800 |
| 2023-07-18 | 29.77 | $109.86 | 409400 |
| 2023-07-17 | 29.93 | $109.81 | 673903 |
| 2023-07-14 | 30.22 | $108.61 | 638000 |
| 2023-07-13 | 30.76 | $106.50 | 956043 |
| 2023-07-12 | 31.38 | $108.57 | 649200 |
| 2023-07-11 | 31.21 | $110.02 | 656048 |
| 2023-07-10 | 30.90 | $111.09 | 450500 |
| 2023-07-07 | 30.75 | $109.03 | 287448 |
| 2023-07-06 | 30.76 | $108.74 | 374329 |
| 2023-07-05 | 30.93 | $108.41 | 360320 |
| 2023-07-03 | 31.14 | $107.64 | 312437 |
| 2023-06-30 | 31.48 | $109.12 | 463781 |
| 2023-06-29 | 31.09 | $108.84 | 372900 |
| 2023-06-28 | 30.82 | $107.58 | 483600 |
| 2023-06-27 | 30.83 | $105.42 | 367800 |
| 2023-06-26 | 31.15 | $104.60 | 329800 |
| 2023-06-23 | 31.58 | $103.90 | 870592 |
| 2023-06-22 | 32.08 | $103.50 | 524700 |
| 2023-06-21 | 32.77 | $103.04 | 502200 |
| 2023-06-20 | 33.14 | $104.71 | 621146 |
| 2023-06-16 | 33.06 | $108.10 | 2.1M |
| 2023-06-15 | 32.02 | $108.26 | 719400 |
| 2023-06-14 | 30.81 | $107.98 | 611663 |
| 2023-06-13 | 29.53 | $109.34 | 932100 |
| 2023-06-12 | 28.16 | $107.30 | 741129 |
| 2023-06-09 | 26.97 | $106.00 | 751201 |
| 2023-06-08 | 25.85 | $107.15 | 707700 |
| 2023-06-07 | 24.69 | $105.16 | 734015 |
| 2023-06-06 | 23.65 | $102.72 | 943953 |
| 2023-06-05 | 22.84 | $99.75 | 846209 |
| 2023-06-02 | 22.56 | $99.59 | 856300 |
| 2023-06-01 | 22.27 | $96.00 | 569836 |
| 2023-05-31 | 22.75 | $94.96 | 676700 |
| 2023-05-30 | 23.25 | $96.43 | 618617 |
| 2023-05-26 | 22.92 | $96.23 | 408017 |
| 2023-05-25 | 22.62 | $96.06 | 683000 |
| 2023-05-24 | 22.32 | $95.01 | 603900 |
| 2023-05-23 | 22.26 | $94.55 | 597200 |
| 2023-05-22 | 22.22 | $93.55 | 738215 |
| 2023-05-19 | 22.07 | $96.41 | 543000 |
| 2023-05-18 | 21.21 | $95.28 | 517400 |
| 2023-05-17 | 20.46 | $95.44 | 528900 |
| 2023-05-16 | 19.66 | $95.19 | 758620 |
| 2023-05-15 | 18.87 | $95.41 | 814803 |
| 2023-05-12 | 18.04 | $93.69 | 690500 |
| 2023-05-11 | 17.36 | $93.64 | 828951 |
| 2023-05-10 | 16.64 | $93.15 | 735265 |
| 2023-05-09 | 15.94 | $93.07 | 954107 |
| 2023-05-08 | 15.31 | $90.31 | 977753 |
| 2023-05-05 | 14.93 | $90.89 | 2.2M |
| 2023-05-04 | 14.23 | $85.10 | 1.4M |
| 2023-05-03 | 14.64 | $84.37 | 830721 |
| 2023-05-02 | 14.95 | $83.95 | 1.0M |
| 2023-05-01 | 15.27 | $88.72 | 627640 |
| 2023-04-28 | 15.67 | $86.35 | 670000 |
| 2023-04-27 | 16.18 | $86.34 | 396028 |
| 2023-04-26 | 16.75 | $86.04 | 539154 |
| 2023-04-25 | 17.36 | $87.03 | 664301 |
| 2023-04-24 | 18.19 | $88.12 | 663572 |
| 2023-04-21 | 18.75 | $88.77 | 634222 |
| 2023-04-20 | 19.68 | $87.93 | 524734 |
| 2023-04-19 | 20.39 | $87.41 | 567908 |
| 2023-04-18 | 20.98 | $85.12 | 539403 |
| 2023-04-17 | 21.50 | $86.62 | 525600 |
| 2023-04-14 | 22.39 | $86.70 | 595944 |
| 2023-04-13 | 23.45 | $87.46 | 978177 |
| 2023-04-12 | 24.64 | $86.41 | 587200 |
| 2023-04-11 | 25.54 | $84.33 | 494546 |
| 2023-04-10 | 25.80 | $83.79 | 654700 |
| 2023-04-06 | 25.68 | $81.86 | 561500 |
| 2023-04-05 | 25.31 | $82.90 | 662100 |
| 2023-04-04 | 24.85 | $81.89 | 783500 |
| 2023-04-03 | 24.36 | $83.06 | 548924 |
| 2023-03-31 | 24.03 | $82.96 | 527200 |
| 2023-03-30 | 23.63 | $81.77 | 484353 |
| 2023-03-29 | 23.20 | $83.49 | 460500 |
| 2023-03-28 | 23.09 | $83.96 | 280827 |
| 2023-03-27 | 23.08 | $85.48 | 489500 |
| 2023-03-24 | 23.07 | $83.00 | 456100 |
| 2023-03-23 | 22.49 | $82.70 | 754800 |
| 2023-03-22 | 21.98 | $82.96 | 1.0M |
| 2023-03-21 | 21.52 | $85.06 | 585600 |
| 2023-03-20 | 21.27 | $83.65 | 857214 |
| 2023-03-17 | 20.57 | $83.46 | 1.4M |
| 2023-03-16 | 19.84 | $85.15 | 584329 |
| 2023-03-15 | 19.23 | $85.31 | 622900 |
| 2023-03-14 | 18.73 | $85.76 | 676418 |
| 2023-03-13 | 18.27 | $85.89 | 623800 |
| 2023-03-10 | 17.87 | $87.56 | 611843 |
| 2023-03-09 | 17.69 | $89.83 | 1.1M |
| 2023-03-08 | 17.68 | $88.47 | 979700 |
| 2023-03-07 | 17.18 | $88.29 | 825800 |
| 2023-03-06 | 16.73 | $90.15 | 681010 |
| 2023-03-03 | 16.49 | $89.93 | 529400 |
| 2023-03-02 | 16.24 | $89.60 | 571600 |
| 2023-03-01 | 15.93 | $90.01 | 574629 |
| 2023-02-28 | 15.72 | $90.01 | 830806 |
| 2023-02-27 | 15.53 | $91.00 | 798119 |
| 2023-02-24 | 15.46 | $92.06 | 579948 |
| 2023-02-23 | 15.26 | $92.39 | 948071 |
| 2023-02-22 | 15.05 | $94.26 | 744727 |
| 2023-02-21 | 15.03 | $94.12 | 1.2M |
| 2023-02-17 | 15.00 | $92.50 | 1.9M |
| 2023-02-16 | 14.97 | $97.49 | 1.5M |
| 2023-02-15 | 15.25 | $96.38 | 751522 |
| 2023-02-14 | 15.16 | $94.06 | 693265 |
| 2023-02-13 | 15.20 | $95.73 | 617027 |
| 2023-02-10 | 15.25 | $92.93 | 873441 |
| 2023-02-09 | 15.00 | $93.60 | 1.5M |
| 2023-02-08 | 14.81 | $95.35 | 1.0M |
| 2023-02-07 | 14.87 | $97.89 | 1.2M |
| 2023-02-06 | 14.94 | $101.28 | 635300 |
| 2023-02-03 | 15.65 | $103.87 | 874934 |
| 2023-02-02 | 16.28 | $102.40 | 975038 |
| 2023-02-01 | 17.08 | $99.77 | 979838 |
| 2023-01-31 | 17.48 | $95.84 | 777268 |
| 2023-01-30 | 17.33 | $95.47 | 1.1M |
| 2023-01-27 | 17.26 | $96.32 | 930861 |
| 2023-01-26 | 17.23 | $98.94 | 481200 |
| 2023-01-25 | 17.33 | $97.46 | 592083 |
| 2023-01-24 | 17.36 | $96.75 | 1.1M |
| 2023-01-23 | 17.39 | $101.67 | 762345 |
| 2023-01-20 | 17.78 | $99.14 | 932750 |
| 2023-01-19 | 17.73 | $96.12 | 1.3M |
| 2023-01-18 | 17.25 | $94.93 | 1.9M |
| 2023-01-17 | 16.83 | $105.03 | 752800 |
| 2023-01-13 | 17.47 | $103.86 | 685400 |
| 2023-01-12 | 17.68 | $104.16 | 959716 |
| 2023-01-11 | 18.03 | $110.88 | 533200 |
| 2023-01-10 | 18.65 | $112.63 | 862300 |
| 2023-01-09 | 19.46 | $109.26 | 850700 |
| 2023-01-06 | 20.46 | $109.77 | 861945 |
| 2023-01-05 | 21.23 | $107.16 | 904552 |
| 2023-01-04 | 21.76 | $103.97 | 860900 |
| 2023-01-03 | 22.34 | $106.00 | 1.0M |
| 2022-12-30 | 22.52 | $102.82 | 339400 |
| 2022-12-29 | 21.89 | $103.00 | 455119 |
| 2022-12-28 | 21.30 | $102.79 | 454100 |
| 2022-12-27 | 20.55 | $102.18 | 395500 |
| 2022-12-23 | 19.70 | $103.46 | 267400 |
| 2022-12-22 | 18.85 | $102.99 | 496800 |
| 2022-12-21 | 17.96 | $104.04 | 436239 |
| 2022-12-20 | 16.86 | $101.89 | 570189 |
| 2022-12-19 | 15.55 | $103.31 | 681189 |
| 2022-12-16 | 14.31 | $104.85 | 1.0M |
| 2022-12-15 | 13.10 | $105.54 | 913342 |
| 2022-12-14 | 11.96 | $109.91 | 793613 |
| 2022-12-13 | 11.14 | $113.17 | 675700 |
| 2022-12-12 | 10.64 | $113.14 | 897800 |
| 2022-12-09 | 10.12 | $115.07 | 548039 |
| 2022-12-08 | 9.85 | $116.27 | 568449 |
| 2022-12-07 | 9.71 | $118.83 | 528600 |
| 2022-12-06 | 9.37 | $117.61 | 529500 |
| 2022-12-05 | 9.07 | $120.19 | 537049 |
| 2022-12-02 | 8.84 | $123.88 | 437285 |
| 2022-12-01 | 9.12 | $122.15 | 574431 |
| 2022-11-30 | 9.37 | $123.70 | 463000 |
| 2022-11-29 | 9.53 | $122.01 | 264138 |
| 2022-11-28 | 9.89 | $122.97 | 370546 |
| 2022-11-25 | 10.37 | $122.48 | 182900 |
| 2022-11-23 | 10.73 | $121.87 | 276026 |
| 2022-11-22 | 11.22 | $124.52 | 385900 |
| 2022-11-21 | 11.71 | $120.85 | 341409 |
| 2022-11-18 | 11.87 | $120.94 | 398300 |
| 2022-11-17 | 12.00 | $117.94 | 476943 |
| 2022-11-16 | 11.77 | $117.32 | 383302 |
| 2022-11-15 | 11.70 | $120.69 | 642694 |
| 2022-11-14 | 11.93 | $118.98 | 908300 |
| 2022-11-11 | 11.73 | $112.91 | 1.7M |
| 2022-11-10 | 11.27 | $119.71 | 1.1M |
| 2022-11-09 | 11.81 | $120.31 | 428324 |
| 2022-11-08 | 12.40 | $121.25 | 675403 |
| 2022-11-07 | 13.02 | $119.78 | 1.1M |
| 2022-11-04 | 13.48 | $112.62 | 1.5M |
| 2022-11-03 | 13.96 | $124.09 | 710562 |
| 2022-11-02 | 13.77 | $121.79 | 701902 |
| 2022-11-01 | 13.23 | $127.04 | 586961 |
| 2022-10-31 | 12.23 | $125.50 | 689986 |
| 2022-10-28 | 11.36 | $126.63 | 639512 |
| 2022-10-27 | 10.46 | $121.01 | 428847 |
| 2022-10-26 | 9.92 | $120.02 | 518714 |
| 2022-10-25 | 9.33 | $120.04 | 562786 |
| 2022-10-24 | 8.99 | $118.16 | 603579 |
| 2022-10-21 | 8.72 | $114.89 | 1.0M |
| 2022-10-20 | 8.81 | $107.27 | 583609 |
| 2022-10-19 | 8.78 | $109.50 | 606640 |
| 2022-10-18 | 9.08 | $115.61 | 322341 |
| 2022-10-17 | 8.96 | $112.48 | 566400 |
| 2022-10-14 | 9.30 | $111.19 | 278000 |
| 2022-10-13 | 9.66 | $113.46 | 582300 |
| 2022-10-12 | 10.04 | $111.75 | 418322 |
| 2022-10-11 | 10.21 | $113.46 | 499000 |
| 2022-10-10 | 10.38 | $113.06 | 405300 |
| 2022-10-07 | 10.71 | $111.25 | 577300 |
| 2022-10-06 | 11.06 | $111.66 | 390564 |
| 2022-10-05 | 11.08 | $111.55 | 849930 |
| 2022-10-04 | 11.09 | $115.28 | 1.2M |
| 2022-10-03 | 10.58 | $111.17 | 576800 |
| 2022-09-30 | 10.68 | $105.96 | 523800 |
| 2022-09-29 | 11.23 | $106.50 | 397627 |
| 2022-09-28 | 11.45 | $105.90 | 440701 |
| 2022-09-27 | 11.67 | $101.65 | 374829 |
| 2022-09-26 | 11.75 | $103.11 | 367213 |
| 2022-09-23 | 12.07 | $103.95 | 481631 |
| 2022-09-22 | 12.10 | $104.11 | 442600 |
| 2022-09-21 | 12.41 | $107.61 | 679000 |
| 2022-09-20 | 12.78 | $106.86 | 364600 |
| 2022-09-19 | 13.29 | $107.25 | 371318 |
| 2022-09-16 | 13.79 | $105.08 | 1.2M |
| 2022-09-15 | 14.03 | $106.05 | 668485 |
| 2022-09-14 | 14.56 | $106.64 | 924115 |
| 2022-09-13 | 15.11 | $103.60 | 598900 |
| 2022-09-12 | 15.33 | $107.22 | 713118 |
| 2022-09-09 | 15.61 | $106.10 | 577436 |
| 2022-09-08 | 16.07 | $105.77 | 630736 |
| 2022-09-07 | 16.48 | $103.60 | 597261 |
| 2022-09-06 | 16.47 | $102.62 | 572005 |
| 2022-09-02 | 16.31 | $101.03 | 671500 |
| 2022-09-01 | 16.37 | $100.85 | 767801 |
| 2022-08-31 | 16.29 | $102.64 | 525901 |
| 2022-08-30 | 16.51 | $104.42 | 540086 |
| 2022-08-29 | 16.43 | $102.22 | 302946 |
| 2022-08-26 | 16.25 | $104.34 | 572043 |
| 2022-08-25 | 16.28 | $107.44 | 821601 |
| 2022-08-24 | 16.17 | $102.46 | 462152 |
| 2022-08-23 | 15.34 | $102.52 | 280900 |
| 2022-08-22 | 14.66 | $103.93 | 466814 |
| 2022-08-19 | 13.94 | $104.67 | 613194 |
| 2022-08-18 | 13.23 | $105.14 | 840949 |
| 2022-08-17 | 12.62 | $106.74 | 900345 |
| 2022-08-16 | 12.09 | $105.72 | 1.5M |
| 2022-08-15 | 11.54 | $112.11 | 509300 |
| 2022-08-12 | 11.83 | $114.23 | 318115 |
| 2022-08-11 | 12.33 | $113.36 | 550019 |
| 2022-08-10 | 12.86 | $116.52 | 408400 |
| 2022-08-09 | 13.44 | $113.80 | 367440 |
| 2022-08-08 | 14.13 | $115.84 | 703368 |
| 2022-08-05 | 14.74 | $117.83 | 1.3M |
| 2022-08-04 | 15.38 | $108.24 | 1.5M |
| 2022-08-03 | 15.72 | $115.79 | 648291 |
| 2022-08-02 | 16.27 | $115.10 | 557300 |
| 2022-08-01 | 16.95 | $115.07 | 337742 |
| 2022-07-29 | 17.75 | $112.44 | 636417 |
| 2022-07-28 | 18.59 | $115.55 | 429949 |
| 2022-07-27 | 19.18 | $114.14 | 427935 |
| 2022-07-26 | 20.16 | $113.34 | 437325 |
| 2022-07-25 | 21.14 | $113.04 | 858637 |
| 2022-07-22 | 22.16 | $110.33 | 1.9M |
| 2022-07-21 | 23.23 | $123.75 | 527882 |
| 2022-07-20 | 22.18 | $123.81 | 462103 |
| 2022-07-19 | 21.16 | $122.77 | 647365 |
| 2022-07-18 | 20.18 | $121.11 | 666889 |
| 2022-07-15 | 19.15 | $117.56 | 790118 |
| 2022-07-14 | 18.40 | $117.44 | 1.3M |
| 2022-07-13 | 17.73 | $110.24 | 793380 |
| 2022-07-12 | 17.45 | $111.46 | 910010 |
| 2022-07-11 | 17.16 | $117.01 | 654725 |
| 2022-07-08 | 16.36 | $113.17 | 617000 |
| 2022-07-07 | 15.84 | $110.81 | 542044 |
| 2022-07-06 | 15.48 | $110.47 | 561623 |
| 2022-07-05 | 14.93 | $110.59 | 769800 |
| 2022-07-01 | 14.36 | $114.73 | 639591 |
| 2022-06-30 | 13.75 | $109.71 | 606400 |
| 2022-06-29 | 13.44 | $112.36 | 565500 |
| 2022-06-28 | 13.11 | $111.41 | 709683 |
| 2022-06-27 | 12.43 | $112.45 | 708900 |
| 2022-06-24 | 11.75 | $106.12 | 1.1M |
| 2022-06-23 | 11.83 | $104.58 | 457508 |
| 2022-06-22 | 12.05 | $102.06 | 461930 |
| 2022-06-21 | 12.45 | $101.82 | 501559 |
| 2022-06-17 | 13.06 | $99.34 | 1.5M |
| 2022-06-16 | 13.55 | $98.33 | 926100 |
| 2022-06-15 | 14.18 | $103.32 | 961735 |
| 2022-06-14 | 14.28 | $100.68 | 919400 |
| 2022-06-13 | 14.71 | $97.44 | 599531 |
| 2022-06-10 | 14.81 | $100.27 | 332859 |
| 2022-06-09 | 15.30 | $100.68 | 353957 |
| 2022-06-08 | 15.93 | $100.80 | 549911 |
| 2022-06-07 | 16.75 | $102.40 | 503957 |
| 2022-06-06 | 17.62 | $99.39 | 381140 |
| 2022-06-03 | 18.09 | $99.00 | 519803 |
| 2022-06-02 | 18.51 | $98.87 | 545673 |
| 2022-06-01 | 18.95 | $96.23 | 488259 |
| 2022-05-31 | 19.07 | $96.90 | 764800 |
| 2022-05-27 | 19.19 | $95.63 | 329000 |
| 2022-05-26 | 19.65 | $93.75 | 566900 |
| 2022-05-25 | 19.97 | $91.75 | 824120 |
| 2022-05-24 | 20.20 | $88.13 | 696400 |
| 2022-05-23 | 19.69 | $88.09 | 383200 |
| 2022-05-20 | 19.22 | $88.49 | 406500 |
| 2022-05-19 | 18.57 | $87.06 | 440200 |
| 2022-05-18 | 17.98 | $88.25 | 604062 |
| 2022-05-17 | 17.36 | $92.29 | 527401 |
| 2022-05-16 | 17.09 | $89.49 | 719813 |
| 2022-05-13 | 16.52 | $85.07 | 907882 |
| 2022-05-12 | 15.43 | $85.40 | 1.0M |
| 2022-05-11 | 14.28 | $88.19 | 703107 |
| 2022-05-10 | 13.46 | $89.68 | 841864 |
| 2022-05-09 | 12.68 | $88.78 | 1.1M |
| 2022-05-06 | 11.86 | $92.09 | 1.2M |
| 2022-05-05 | 11.29 | $93.36 | 1.1M |
| 2022-05-04 | 10.82 | $100.28 | 721755 |
| 2022-05-03 | 10.58 | $95.40 | 1.3M |
| 2022-05-02 | 9.54 | $91.59 | 2.0M |
| 2022-04-29 | 8.45 | $97.75 | 784200 |
| 2022-04-28 | 8.21 | $100.75 | 519902 |
| 2022-04-27 | 8.21 | $99.66 | 645000 |
| 2022-04-26 | 7.90 | $100.98 | 605800 |
| 2022-04-25 | 7.62 | $103.49 | 849500 |
| 2022-04-22 | 7.55 | $104.68 | 978000 |
| 2022-04-21 | 7.63 | $108.82 | 573032 |
| 2022-04-20 | 7.50 | $109.78 | 586676 |
| 2022-04-19 | 7.44 | $107.58 | 469476 |
| 2022-04-18 | 7.77 | $104.53 | 540406 |
| 2022-04-14 | 7.79 | $104.00 | 441900 |
| 2022-04-13 | 8.15 | $105.17 | 466420 |
| 2022-04-12 | 8.52 | $103.78 | 474952 |
| 2022-04-11 | 8.79 | $101.51 | 638200 |
| 2022-04-08 | 8.89 | $103.30 | 559505 |
| 2022-04-07 | 9.31 | $103.56 | 532446 |
| 2022-04-06 | 9.48 | $100.83 | 560400 |
| 2022-04-05 | 9.26 | $100.91 | 632402 |
| 2022-04-04 | 9.19 | $104.17 | 614454 |
| 2022-04-01 | 9.50 | $105.28 | 498615 |
| 2022-03-31 | 9.84 | $104.33 | 670400 |
| 2022-03-30 | 10.20 | $105.75 | 303700 |
| 2022-03-29 | 10.67 | $106.44 | 634332 |
| 2022-03-28 | 11.10 | $105.51 | 812900 |
| 2022-03-25 | 11.37 | $102.25 | 435644 |
| 2022-03-24 | 11.48 | $103.47 | 578626 |
| 2022-03-23 | 11.59 | $104.51 | 438655 |
| 2022-03-22 | 12.07 | $105.54 | 433717 |
| 2022-03-21 | 12.58 | $105.07 | 507100 |
| 2022-03-18 | 13.17 | $106.13 | 583700 |
| 2022-03-17 | 13.86 | $107.40 | 379900 |
| 2022-03-16 | 14.57 | $102.41 | 807900 |
| 2022-03-15 | 14.97 | $101.44 | 896266 |
| 2022-03-14 | 15.12 | $95.61 | 1.1M |
| 2022-03-11 | 14.48 | $93.78 | 1.1M |
| 2022-03-10 | 13.87 | $91.96 | 1.8M |
| 2022-03-09 | 13.24 | $101.27 | 507115 |
| 2022-03-08 | 13.65 | $101.08 | 446400 |
| 2022-03-07 | 14.08 | $101.13 | 910300 |
| 2022-03-04 | 14.59 | $104.61 | 473561 |
| 2022-03-03 | 15.23 | $107.20 | 556782 |
| 2022-03-02 | 15.57 | $108.61 | 459300 |
| 2022-03-01 | 15.93 | $105.01 | 585000 |
| 2022-02-28 | 16.56 | $106.14 | 598512 |
| 2022-02-25 | 17.12 | $108.92 | 689200 |
| 2022-02-24 | 17.70 | $104.01 | 641600 |
| 2022-02-23 | 18.32 | $101.42 | 897622 |
| 2022-02-22 | 19.17 | $101.21 | 745500 |
| 2022-02-18 | 20.10 | $104.65 | 1.4M |
| 2022-02-17 | 21.11 | $93.29 | 1.2M |
| 2022-02-16 | 20.38 | $96.16 | 1.2M |
| 2022-02-15 | 19.88 | $102.01 | 502500 |
| 2022-02-14 | 19.82 | $100.17 | 502801 |
| 2022-02-11 | 19.75 | $102.09 | 345000 |
| 2022-02-10 | 19.79 | $103.75 | 589852 |
| 2022-02-09 | 20.02 | $105.29 | 278833 |
| 2022-02-08 | 20.40 | $102.26 | 385036 |
| 2022-02-07 | 20.42 | $99.81 | 659000 |
| 2022-02-04 | 20.45 | $103.81 | 376447 |
| 2022-02-03 | 21.02 | $106.05 | 856800 |
| 2022-02-02 | 21.61 | $103.26 | 523700 |
| 2022-02-01 | 21.87 | $101.63 | 569735 |
| 2022-01-31 | 21.83 | $101.34 | 466325 |
| 2022-01-28 | 21.56 | $99.51 | 599578 |
| 2022-01-27 | 21.06 | $99.16 | 869019 |
| 2022-01-26 | 20.54 | $96.13 | 573200 |
| 2022-01-25 | 19.67 | $96.42 | 482729 |
| 2022-01-24 | 18.79 | $99.92 | 750300 |
| 2022-01-21 | 17.87 | $93.42 | 1.1M |
| 2022-01-20 | 16.49 | $96.65 | 1.2M |
| 2022-01-19 | 15.24 | $99.63 | 738100 |
| 2022-01-18 | 14.18 | $107.24 | 377331 |
| 2022-01-14 | 13.66 | $108.34 | 609813 |
| 2022-01-13 | 13.11 | $106.34 | 477900 |
| 2022-01-12 | 12.54 | $106.87 | 587400 |
| 2022-01-11 | 12.06 | $107.50 | 777127 |
| 2022-01-10 | 11.16 | $107.06 | 1.3M |
| 2022-01-07 | 10.22 | $116.68 | 397900 |
| 2022-01-06 | 10.72 | $117.97 | 267400 |
| 2022-01-05 | 11.26 | $118.61 | 365400 |
| 2022-01-04 | 11.50 | $120.64 | 556427 |
| 2022-01-03 | 12.00 | $120.80 | 505047 |
| 2021-12-31 | 12.27 | $122.33 | 234100 |
| 2021-12-30 | 12.00 | $121.80 | 293815 |
| 2021-12-29 | 11.74 | $122.00 | 536502 |
| 2021-12-28 | 11.50 | $120.59 | 380802 |
| 2021-12-27 | 11.26 | $124.24 | 477813 |
| 2021-12-23 | 10.63 | $122.33 | 338731 |
| 2021-12-22 | 10.69 | $121.33 | 379700 |
| 2021-12-21 | 10.89 | $119.91 | 469700 |
| 2021-12-20 | 11.21 | $119.86 | 681009 |
| 2021-12-17 | 11.55 | $114.41 | 1.1M |
| 2021-12-16 | 11.86 | $113.73 | 315408 |
| 2021-12-15 | 12.46 | $114.39 | 360700 |
| 2021-12-14 | 12.79 | $110.30 | 380300 |
| 2021-12-13 | 12.70 | $108.44 | 353800 |
| 2021-12-10 | 12.78 | $111.23 | 501600 |
| 2021-12-09 | 12.96 | $110.76 | 215200 |
| 2021-12-08 | 13.30 | $113.31 | 293147 |
| 2021-12-07 | 13.71 | $112.30 | 232015 |
| 2021-12-06 | 14.20 | $111.23 | 345500 |
| 2021-12-03 | 14.53 | $110.37 | 377430 |
| 2021-12-02 | 14.89 | $112.49 | 348924 |
| 2021-12-01 | 15.56 | $111.46 | 315229 |
| 2021-11-30 | 16.34 | $114.01 | 431000 |
| 2021-11-29 | 16.97 | $115.56 | 331447 |
| 2021-11-26 | 17.53 | $116.49 | 402200 |
| 2021-11-24 | 18.12 | $114.63 | 393508 |
| 2021-11-23 | 19.07 | $116.66 | 421441 |
| 2021-11-22 | 19.63 | $120.35 | 501801 |
| 2021-11-19 | 19.64 | $118.59 | 493200 |
| 2021-11-18 | 20.06 | $116.19 | 451425 |
| 2021-11-17 | 20.81 | $115.03 | 745500 |
| 2021-11-16 | 21.65 | $111.40 | 420100 |
| 2021-11-15 | 22.74 | $111.37 | 477848 |
| 2021-11-12 | 23.75 | $110.16 | 348600 |
| 2021-11-11 | 24.98 | $108.49 | 413800 |
| 2021-11-10 | 26.02 | $105.00 | 437000 |
| 2021-11-09 | 26.80 | $104.91 | 635100 |
| 2021-11-08 | 27.62 | $102.89 | 853746 |
| 2021-11-05 | 28.40 | $97.74 | 2.5M |
| 2021-11-04 | 29.22 | $112.42 | 1.3M |
| 2021-11-03 | 29.67 | $106.45 | 401289 |
| 2021-11-02 | 31.12 | $102.49 | 297300 |
| 2021-11-01 | 32.39 | $102.52 | 391310 |
| 2021-10-29 | 33.54 | $98.70 | 364000 |
| 2021-10-28 | 34.34 | $99.33 | 306720 |
| 2021-10-27 | 35.12 | $96.28 | 309170 |
| 2021-10-26 | 35.47 | $97.00 | 316347 |
| 2021-10-25 | 35.83 | $96.89 | 421000 |
| 2021-10-22 | 36.27 | $96.50 | 305904 |
| 2021-10-21 | 36.69 | $98.28 | 468920 |
| 2021-10-20 | 37.12 | $94.48 | 846948 |
| 2021-10-19 | 37.25 | $96.04 | 484117 |
| 2021-10-18 | 37.54 | $96.13 | 839400 |
| 2021-10-15 | 37.84 | $94.54 | 1.6M |
| 2021-10-14 | 38.16 | $101.73 | 2.0M |
| 2021-10-13 | 39.20 | $115.82 | 507430 |
| 2021-10-12 | 40.13 | $122.78 | 219130 |
| 2021-10-11 | 40.05 | $119.73 | 222800 |
| 2021-10-08 | 40.19 | $119.83 | 226026 |
| 2021-10-07 | 40.34 | $120.23 | 347500 |
| 2021-10-06 | 40.52 | $118.20 | 258300 |
| 2021-10-05 | 41.14 | $117.97 | 306910 |
| 2021-10-04 | 41.49 | $117.83 | 369813 |
| 2021-10-01 | 42.03 | $114.94 | 400200 |
| 2021-09-30 | 42.95 | $114.75 | 619649 |
| 2021-09-29 | 43.85 | $112.16 | 341719 |
| 2021-09-28 | 45.24 | $111.41 | 390153 |
| 2021-09-27 | 46.70 | $113.90 | 287500 |
| 2021-09-24 | 47.43 | $115.25 | 387013 |
| 2021-09-23 | 48.09 | $115.48 | 255048 |
| 2021-09-22 | 48.78 | $114.49 | 187634 |
| 2021-09-21 | 49.70 | $112.90 | 344035 |
| 2021-09-20 | 50.91 | $109.75 | 373648 |
| 2021-09-17 | 52.33 | $112.11 | 869741 |
| 2021-09-16 | 53.41 | $111.98 | 482100 |
| 2021-09-15 | 54.40 | $113.19 | 366724 |
| 2021-09-14 | 55.28 | $112.35 | 255600 |
| 2021-09-13 | 56.09 | $113.64 | 223528 |
| 2021-09-10 | 56.70 | $113.73 | 290200 |
| 2021-09-09 | 57.33 | $113.37 | 235000 |
| 2021-09-08 | 57.70 | $114.13 | 253001 |
| 2021-09-07 | 58.17 | $113.04 | 351374 |
| 2021-09-03 | 58.39 | $116.73 | 237800 |
| 2021-09-02 | 58.12 | $115.64 | 284300 |
| 2021-09-01 | 57.92 | $113.25 | 325118 |
| 2021-08-31 | 57.76 | $113.52 | 321700 |
| 2021-08-30 | 57.66 | $110.94 | 141600 |
| 2021-08-27 | 57.71 | $109.35 | 329232 |
| 2021-08-26 | 57.83 | $108.13 | 147447 |
| 2021-08-25 | 58.00 | $108.83 | 235400 |
| 2021-08-24 | 58.19 | $107.09 | 415811 |
| 2021-08-23 | 58.31 | $110.32 | 224200 |
| 2021-08-20 | 58.07 | $107.96 | 361516 |
| 2021-08-19 | 57.92 | $105.44 | 322108 |
| 2021-08-18 | 57.87 | $106.98 | 259300 |
| 2021-08-17 | 57.28 | $107.14 | 273841 |
| 2021-08-16 | 56.72 | $109.22 | 303000 |
| 2021-08-13 | 56.14 | $105.66 | 245438 |
| 2021-08-12 | 55.66 | $105.47 | 221234 |
| 2021-08-11 | 55.13 | $105.79 | 243042 |
| 2021-08-10 | 54.57 | $105.00 | 304500 |
| 2021-08-09 | 53.98 | $104.39 | 462043 |
| 2021-08-06 | 53.36 | $106.60 | 562900 |
| 2021-08-05 | 52.19 | $106.47 | 561072 |
| 2021-08-04 | 51.06 | $101.17 | 235800 |
| 2021-08-03 | 50.00 | $103.31 | 311615 |
| 2021-08-02 | 48.88 | $101.11 | 232126 |
| 2021-07-30 | 47.73 | $100.56 | 152400 |
| 2021-07-29 | 46.56 | $99.98 | 193587 |
| 2021-07-28 | 45.33 | $98.47 | 260400 |
| 2021-07-27 | 44.07 | $99.10 | 219906 |
| 2021-07-26 | 42.60 | $98.47 | 291323 |
| 2021-07-23 | 41.06 | $98.44 | 200523 |
| 2021-07-22 | 39.40 | $97.11 | 183809 |
| 2021-07-21 | 37.67 | $99.22 | 267747 |
| 2021-07-20 | 35.71 | $98.12 | 423500 |
| 2021-07-19 | 33.65 | $94.51 | 239922 |
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