Is AZZ Inc. (AZZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our AZZ Inc. (AZZ) research center and poll results.
NYSE : AZZ
AZZ Inc.
$150.96 USD
$0.5 (0.33%)
- Volume
- 2.56K
- Average Volume
- 279.37K
- Market Capitalization
- $4.54B
- P/E Ratio
- 22.84
- Dividend Yield
- 0.56%
- Price Target
- $152.00
- Year High
- $162.20
- Year Low
- $92.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $1.92
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
151.14
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.95
Average
71.35
Maximum
151.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 151.14 | $151.14 | 397498 |
| 2026-07-15 | 151.27 | $150.46 | 283000 |
| 2026-07-14 | 151.35 | $149.99 | 332076 |
| 2026-07-13 | 151.39 | $146.49 | 311520 |
| 2026-07-10 | 151.57 | $146.45 | 436130 |
| 2026-07-09 | 151.26 | $140.90 | 853556 |
| 2026-07-08 | 151.43 | $143.60 | 428335 |
| 2026-07-07 | 151.12 | $144.05 | 244708 |
| 2026-07-06 | 150.80 | $152.55 | 260200 |
| 2026-07-02 | 150.10 | $150.01 | 303121 |
| 2026-07-01 | 149.44 | $149.90 | 341527 |
| 2026-06-30 | 148.77 | $155.05 | 376600 |
| 2026-06-29 | 147.73 | $152.49 | 489838 |
| 2026-06-26 | 146.89 | $156.64 | 740734 |
| 2026-06-25 | 146.06 | $160.17 | 250251 |
| 2026-06-24 | 145.12 | $152.93 | 283244 |
| 2026-06-23 | 144.55 | $152.64 | 204400 |
| 2026-06-22 | 143.81 | $158.24 | 298314 |
| 2026-06-18 | 142.75 | $157.18 | 536737 |
| 2026-06-17 | 141.74 | $152.01 | 341600 |
| 2026-06-16 | 140.92 | $153.66 | 259800 |
| 2026-06-15 | 140.23 | $151.96 | 441900 |
| 2026-06-12 | 139.69 | $150.89 | 376738 |
| 2026-06-11 | 139.51 | $150.15 | 420312 |
| 2026-06-10 | 139.22 | $140.26 | 284028 |
| 2026-06-09 | 139.61 | $144.17 | 268700 |
| 2026-06-08 | 139.84 | $137.47 | 156500 |
| 2026-06-05 | 140.34 | $137.71 | 168200 |
| 2026-06-04 | 140.66 | $138.48 | 196200 |
| 2026-06-03 | 141.06 | $136.87 | 299000 |
| 2026-06-02 | 141.42 | $136.52 | 370100 |
| 2026-06-01 | 141.66 | $134.24 | 326900 |
| 2026-05-29 | 142.12 | $135.51 | 322645 |
| 2026-05-28 | 142.50 | $140.15 | 186000 |
| 2026-05-27 | 142.39 | $141.36 | 270014 |
| 2026-05-26 | 142.40 | $141.50 | 198000 |
| 2026-05-22 | 142.57 | $137.90 | 159900 |
| 2026-05-21 | 142.84 | $137.07 | 176900 |
| 2026-05-20 | 143.31 | $137.01 | 189548 |
| 2026-05-19 | 143.21 | $135.55 | 126800 |
| 2026-05-18 | 143.25 | $139.78 | 107228 |
| 2026-05-15 | 143.14 | $141.16 | 162600 |
| 2026-05-14 | 142.94 | $147.39 | 162202 |
| 2026-05-13 | 142.26 | $144.31 | 236923 |
| 2026-05-12 | 141.75 | $148.11 | 205400 |
| 2026-05-11 | 141.28 | $148.65 | 369447 |
| 2026-05-08 | 140.81 | $147.60 | 210500 |
| 2026-05-07 | 140.29 | $144.09 | 106906 |
| 2026-05-06 | 139.89 | $146.44 | 129100 |
| 2026-05-05 | 139.24 | $144.08 | 149600 |
| 2026-05-04 | 138.49 | $141.25 | 158400 |
| 2026-05-01 | 137.81 | $143.53 | 205700 |
| 2026-04-30 | 136.95 | $143.04 | 205523 |
| 2026-04-29 | 136.11 | $137.99 | 213697 |
| 2026-04-28 | 135.47 | $141.58 | 172618 |
| 2026-04-27 | 134.44 | $144.78 | 174600 |
| 2026-04-24 | 133.34 | $143.33 | 299519 |
| 2026-04-23 | 132.34 | $146.59 | 679600 |
| 2026-04-22 | 131.43 | $134.91 | 361902 |
| 2026-04-21 | 130.91 | $136.48 | 186200 |
| 2026-04-20 | 130.23 | $137.49 | 166869 |
| 2026-04-17 | 129.31 | $137.24 | 163443 |
| 2026-04-16 | 128.51 | $133.76 | 140736 |
| 2026-04-15 | 127.93 | $134.00 | 175300 |
| 2026-04-14 | 127.42 | $138.71 | 163100 |
| 2026-04-13 | 126.68 | $139.36 | 120600 |
| 2026-04-10 | 125.90 | $137.19 | 154800 |
| 2026-04-09 | 125.12 | $135.99 | 189261 |
| 2026-04-08 | 124.62 | $133.47 | 209319 |
| 2026-04-07 | 124.25 | $129.20 | 142159 |
| 2026-04-06 | 124.06 | $127.48 | 104202 |
| 2026-04-02 | 123.89 | $126.38 | 99717 |
| 2026-04-01 | 124.02 | $126.25 | 162305 |
| 2026-03-31 | 124.34 | $125.13 | 228100 |
| 2026-03-30 | 124.64 | $121.09 | 129403 |
| 2026-03-27 | 125.32 | $122.72 | 149222 |
| 2026-03-26 | 125.98 | $123.29 | 164300 |
| 2026-03-25 | 126.53 | $128.46 | 160789 |
| 2026-03-24 | 126.83 | $124.46 | 150636 |
| 2026-03-23 | 127.35 | $122.99 | 190700 |
| 2026-03-20 | 127.92 | $118.98 | 569131 |
| 2026-03-19 | 128.72 | $121.26 | 183800 |
| 2026-03-18 | 129.42 | $122.12 | 167300 |
| 2026-03-17 | 129.98 | $123.78 | 182737 |
| 2026-03-16 | 130.67 | $123.96 | 136000 |
| 2026-03-13 | 131.48 | $123.80 | 245234 |
| 2026-03-12 | 132.18 | $121.64 | 201400 |
| 2026-03-11 | 132.97 | $125.94 | 204508 |
| 2026-03-10 | 133.45 | $126.04 | 189400 |
| 2026-03-09 | 133.81 | $125.52 | 256000 |
| 2026-03-06 | 134.03 | $124.03 | 187717 |
| 2026-03-05 | 134.20 | $129.03 | 201400 |
| 2026-03-04 | 134.08 | $132.58 | 125100 |
| 2026-03-03 | 133.83 | $131.19 | 216409 |
| 2026-03-02 | 133.65 | $134.52 | 322000 |
| 2026-02-27 | 133.14 | $135.98 | 226706 |
| 2026-02-26 | 132.59 | $134.40 | 90300 |
| 2026-02-25 | 132.03 | $134.35 | 105300 |
| 2026-02-24 | 131.46 | $134.87 | 177814 |
| 2026-02-23 | 130.87 | $134.43 | 165600 |
| 2026-02-20 | 130.33 | $134.90 | 145444 |
| 2026-02-19 | 129.89 | $135.26 | 246942 |
| 2026-02-18 | 129.45 | $133.28 | 259733 |
| 2026-02-17 | 128.87 | $137.69 | 217707 |
| 2026-02-13 | 128.15 | $140.24 | 152755 |
| 2026-02-12 | 127.30 | $137.76 | 158000 |
| 2026-02-11 | 126.46 | $137.46 | 233000 |
| 2026-02-10 | 125.68 | $135.40 | 157406 |
| 2026-02-09 | 124.99 | $133.27 | 191925 |
| 2026-02-06 | 124.43 | $130.00 | 158646 |
| 2026-02-05 | 123.78 | $127.43 | 142500 |
| 2026-02-04 | 122.90 | $126.54 | 141708 |
| 2026-02-03 | 122.10 | $127.58 | 209400 |
| 2026-02-02 | 121.27 | $127.71 | 151000 |
| 2026-01-30 | 120.37 | $124.29 | 174419 |
| 2026-01-29 | 119.51 | $124.97 | 164900 |
| 2026-01-28 | 118.71 | $123.15 | 165200 |
| 2026-01-27 | 118.03 | $122.88 | 85700 |
| 2026-01-26 | 117.41 | $123.12 | 82630 |
| 2026-01-23 | 116.82 | $123.60 | 106743 |
| 2026-01-22 | 116.18 | $126.10 | 119700 |
| 2026-01-21 | 115.33 | $126.61 | 177518 |
| 2026-01-20 | 114.39 | $121.57 | 113100 |
| 2026-01-16 | 113.71 | $123.35 | 117141 |
| 2026-01-15 | 112.96 | $123.22 | 154900 |
| 2026-01-14 | 112.24 | $120.99 | 163500 |
| 2026-01-13 | 111.60 | $121.84 | 179354 |
| 2026-01-12 | 110.87 | $121.48 | 191738 |
| 2026-01-09 | 110.28 | $122.18 | 222600 |
| 2026-01-08 | 109.63 | $117.04 | 288435 |
| 2026-01-07 | 109.06 | $109.83 | 280707 |
| 2026-01-06 | 108.78 | $110.42 | 147000 |
| 2026-01-05 | 108.51 | $110.99 | 131132 |
| 2026-01-02 | 108.30 | $109.74 | 124301 |
| 2025-12-31 | 108.11 | $107.18 | 139741 |
| 2025-12-30 | 107.94 | $108.89 | 114500 |
| 2025-12-29 | 107.74 | $109.62 | 110918 |
| 2025-12-26 | 107.53 | $110.48 | 114800 |
| 2025-12-24 | 107.29 | $111.32 | 115129 |
| 2025-12-23 | 107.03 | $110.73 | 157824 |
| 2025-12-22 | 106.68 | $109.19 | 154634 |
| 2025-12-19 | 106.36 | $107.80 | 321132 |
| 2025-12-18 | 105.95 | $107.93 | 195400 |
| 2025-12-17 | 105.50 | $108.38 | 174200 |
| 2025-12-16 | 105.01 | $108.84 | 213300 |
| 2025-12-15 | 104.50 | $108.18 | 230400 |
| 2025-12-12 | 104.00 | $107.17 | 206300 |
| 2025-12-11 | 103.52 | $109.75 | 223400 |
| 2025-12-10 | 103.08 | $109.03 | 220900 |
| 2025-12-09 | 102.70 | $105.80 | 182922 |
| 2025-12-08 | 102.48 | $104.08 | 154436 |
| 2025-12-05 | 102.27 | $105.15 | 131200 |
| 2025-12-04 | 102.02 | $106.78 | 153900 |
| 2025-12-03 | 101.86 | $105.82 | 159331 |
| 2025-12-02 | 101.58 | $103.91 | 159600 |
| 2025-12-01 | 101.45 | $104.75 | 139247 |
| 2025-11-28 | 101.21 | $105.42 | 79934 |
| 2025-11-26 | 100.90 | $105.67 | 231700 |
| 2025-11-25 | 100.61 | $106.21 | 212338 |
| 2025-11-24 | 100.37 | $103.82 | 249911 |
| 2025-11-21 | 100.12 | $102.72 | 350200 |
| 2025-11-20 | 99.92 | $99.49 | 227111 |
| 2025-11-19 | 100.00 | $98.97 | 210100 |
| 2025-11-18 | 99.98 | $98.68 | 183136 |
| 2025-11-17 | 100.04 | $98.60 | 310600 |
| 2025-11-14 | 100.02 | $98.14 | 169730 |
| 2025-11-13 | 100.00 | $97.64 | 227300 |
| 2025-11-12 | 100.08 | $101.01 | 191100 |
| 2025-11-11 | 100.02 | $101.33 | 157600 |
| 2025-11-10 | 99.97 | $101.34 | 273600 |
| 2025-11-07 | 99.96 | $99.97 | 219753 |
| 2025-11-06 | 99.89 | $100.04 | 197841 |
| 2025-11-05 | 99.93 | $103.62 | 311800 |
| 2025-11-04 | 100.04 | $100.22 | 255410 |
| 2025-11-03 | 100.28 | $101.36 | 239645 |
| 2025-10-31 | 100.56 | $99.85 | 225009 |
| 2025-10-30 | 100.99 | $99.24 | 217300 |
| 2025-10-29 | 101.48 | $100.00 | 315500 |
| 2025-10-28 | 101.94 | $101.43 | 269500 |
| 2025-10-27 | 102.32 | $98.74 | 198412 |
| 2025-10-24 | 102.84 | $98.66 | 390026 |
| 2025-10-23 | 103.45 | $101.13 | 272400 |
| 2025-10-22 | 103.93 | $98.55 | 347519 |
| 2025-10-21 | 104.57 | $99.84 | 278037 |
| 2025-10-20 | 105.24 | $98.19 | 326121 |
| 2025-10-17 | 106.06 | $97.75 | 243200 |
| 2025-10-16 | 106.87 | $99.25 | 328637 |
| 2025-10-15 | 107.74 | $99.92 | 257200 |
| 2025-10-14 | 108.41 | $100.36 | 342418 |
| 2025-10-13 | 109.11 | $101.06 | 451000 |
| 2025-10-10 | 109.82 | $98.59 | 839178 |
| 2025-10-09 | 110.76 | $100.75 | 1.0M |
| 2025-10-08 | 111.70 | $105.94 | 723300 |
| 2025-10-07 | 112.17 | $105.08 | 356982 |
| 2025-10-06 | 112.60 | $106.94 | 306200 |
| 2025-10-03 | 113.03 | $108.37 | 175241 |
| 2025-10-02 | 113.46 | $109.10 | 256242 |
| 2025-10-01 | 113.84 | $109.07 | 195741 |
| 2025-09-30 | 114.03 | $109.13 | 269902 |
| 2025-09-29 | 114.19 | $109.09 | 227509 |
| 2025-09-26 | 114.38 | $110.88 | 133800 |
| 2025-09-25 | 114.59 | $110.64 | 157100 |
| 2025-09-24 | 114.88 | $111.47 | 153600 |
| 2025-09-23 | 115.08 | $113.26 | 157325 |
| 2025-09-22 | 115.18 | $114.55 | 146112 |
| 2025-09-19 | 115.27 | $113.92 | 666201 |
| 2025-09-18 | 115.16 | $116.63 | 284773 |
| 2025-09-17 | 114.97 | $113.35 | 366217 |
| 2025-09-16 | 114.96 | $114.45 | 432368 |
| 2025-09-15 | 114.89 | $115.28 | 192400 |
| 2025-09-12 | 114.76 | $117.25 | 195301 |
| 2025-09-11 | 114.54 | $119.54 | 221800 |
| 2025-09-10 | 114.39 | $115.42 | 356224 |
| 2025-09-09 | 114.30 | $113.63 | 229926 |
| 2025-09-08 | 114.19 | $115.55 | 276205 |
| 2025-09-05 | 113.93 | $116.93 | 115648 |
| 2025-09-04 | 113.54 | $116.71 | 181100 |
| 2025-09-03 | 113.13 | $112.87 | 224700 |
| 2025-09-02 | 112.90 | $112.40 | 147505 |
| 2025-08-29 | 112.62 | $112.89 | 170812 |
| 2025-08-28 | 112.30 | $115.00 | 194041 |
| 2025-08-27 | 112.02 | $116.44 | 364739 |
| 2025-08-26 | 111.78 | $115.58 | 178600 |
| 2025-08-25 | 111.65 | $115.19 | 146646 |
| 2025-08-22 | 111.46 | $116.33 | 195835 |
| 2025-08-21 | 111.13 | $111.79 | 201923 |
| 2025-08-20 | 111.01 | $112.81 | 193743 |
| 2025-08-19 | 110.85 | $113.23 | 131637 |
| 2025-08-18 | 110.72 | $112.95 | 165640 |
| 2025-08-15 | 110.64 | $112.63 | 366646 |
| 2025-08-14 | 110.61 | $112.88 | 303100 |
| 2025-08-13 | 110.56 | $116.55 | 298949 |
| 2025-08-12 | 110.22 | $113.57 | 323336 |
| 2025-08-11 | 109.85 | $111.56 | 391200 |
| 2025-08-08 | 109.61 | $110.25 | 365700 |
| 2025-08-07 | 109.40 | $109.08 | 803814 |
| 2025-08-06 | 109.26 | $108.50 | 242022 |
| 2025-08-05 | 108.88 | $108.44 | 292200 |
| 2025-08-04 | 108.40 | $106.82 | 265600 |
| 2025-08-01 | 108.00 | $106.32 | 269356 |
| 2025-07-31 | 107.67 | $109.50 | 324405 |
| 2025-07-30 | 107.20 | $111.66 | 350944 |
| 2025-07-29 | 106.45 | $112.84 | 284457 |
| 2025-07-28 | 105.54 | $111.56 | 278100 |
| 2025-07-25 | 104.71 | $109.69 | 173167 |
| 2025-07-24 | 103.86 | $109.26 | 243500 |
| 2025-07-23 | 102.94 | $109.73 | 351100 |
| 2025-07-22 | 102.01 | $110.52 | 266100 |
| 2025-07-21 | 100.93 | $111.44 | 188551 |
| 2025-07-18 | 99.73 | $112.00 | 323600 |
| 2025-07-17 | 98.60 | $111.90 | 461000 |
| 2025-07-16 | 97.48 | $109.69 | 338654 |
| 2025-07-15 | 96.50 | $106.27 | 488749 |
| 2025-07-14 | 95.66 | $106.78 | 503000 |
| 2025-07-11 | 94.89 | $106.04 | 503100 |
| 2025-07-10 | 94.21 | $106.29 | 1.4M |
| 2025-07-09 | 93.50 | $100.93 | 637514 |
| 2025-07-08 | 93.10 | $98.81 | 290791 |
| 2025-07-07 | 92.88 | $98.83 | 212973 |
| 2025-07-03 | 92.62 | $99.62 | 130235 |
| 2025-07-02 | 92.29 | $100.12 | 314841 |
| 2025-07-01 | 91.95 | $96.74 | 190308 |
| 2025-06-30 | 91.77 | $94.48 | 318964 |
| 2025-06-27 | 91.58 | $95.07 | 700400 |
| 2025-06-26 | 91.35 | $92.75 | 232934 |
| 2025-06-25 | 91.21 | $90.83 | 156900 |
| 2025-06-24 | 91.23 | $91.10 | 405700 |
| 2025-06-23 | 91.13 | $88.88 | 175000 |
| 2025-06-20 | 91.16 | $87.49 | 312644 |
| 2025-06-18 | 91.30 | $89.40 | 167200 |
| 2025-06-17 | 91.46 | $89.47 | 85301 |
| 2025-06-16 | 91.63 | $90.05 | 92934 |
| 2025-06-13 | 91.76 | $89.59 | 128900 |
| 2025-06-12 | 91.87 | $91.28 | 80203 |
| 2025-06-11 | 91.88 | $92.44 | 159200 |
| 2025-06-10 | 91.97 | $92.10 | 179200 |
| 2025-06-09 | 92.04 | $92.85 | 151600 |
| 2025-06-06 | 91.97 | $94.44 | 147100 |
| 2025-06-05 | 91.79 | $93.63 | 142400 |
| 2025-06-04 | 91.53 | $93.12 | 171616 |
| 2025-06-03 | 91.36 | $93.24 | 163826 |
| 2025-06-02 | 91.18 | $93.10 | 304828 |
| 2025-05-30 | 91.05 | $90.69 | 216306 |
| 2025-05-29 | 90.86 | $90.57 | 133408 |
| 2025-05-28 | 90.67 | $89.93 | 146000 |
| 2025-05-27 | 90.58 | $91.26 | 156008 |
| 2025-05-23 | 90.36 | $88.99 | 194421 |
| 2025-05-22 | 90.17 | $89.61 | 206416 |
| 2025-05-21 | 89.92 | $90.30 | 164615 |
| 2025-05-20 | 89.49 | $92.49 | 101215 |
| 2025-05-19 | 88.87 | $92.84 | 130317 |
| 2025-05-16 | 88.11 | $92.69 | 226011 |
| 2025-05-15 | 87.52 | $91.89 | 233900 |
| 2025-05-14 | 87.03 | $91.50 | 232300 |
| 2025-05-13 | 86.55 | $94.15 | 191100 |
| 2025-05-12 | 85.96 | $93.44 | 190440 |
| 2025-05-09 | 85.38 | $91.49 | 97300 |
| 2025-05-08 | 84.85 | $90.77 | 166122 |
| 2025-05-07 | 84.52 | $88.48 | 236600 |
| 2025-05-06 | 83.87 | $89.79 | 126100 |
| 2025-05-05 | 83.18 | $89.58 | 236900 |
| 2025-05-02 | 82.55 | $90.46 | 232600 |
| 2025-05-01 | 82.08 | $86.88 | 198500 |
| 2025-04-30 | 82.11 | $86.76 | 286435 |
| 2025-04-29 | 82.07 | $88.14 | 182500 |
| 2025-04-28 | 81.84 | $86.86 | 287200 |
| 2025-04-25 | 81.70 | $85.21 | 192000 |
| 2025-04-24 | 81.72 | $84.72 | 285834 |
| 2025-04-23 | 81.81 | $81.63 | 353920 |
| 2025-04-22 | 82.04 | $80.06 | 656721 |
| 2025-04-21 | 82.36 | $77.62 | 371847 |
| 2025-04-17 | 82.60 | $81.00 | 199700 |
| 2025-04-16 | 82.73 | $82.01 | 281826 |
| 2025-04-15 | 82.82 | $81.98 | 140306 |
| 2025-04-14 | 82.90 | $82.38 | 145234 |
| 2025-04-11 | 83.12 | $81.80 | 111215 |
| 2025-04-10 | 83.36 | $80.84 | 181900 |
| 2025-04-09 | 83.62 | $84.19 | 236400 |
| 2025-04-08 | 83.79 | $75.58 | 429609 |
| 2025-04-07 | 84.53 | $75.96 | 277830 |
| 2025-04-04 | 85.12 | $77.00 | 344200 |
| 2025-04-03 | 85.77 | $80.97 | 307802 |
| 2025-04-02 | 86.17 | $87.57 | 284800 |
| 2025-04-01 | 86.29 | $85.79 | 190407 |
| 2025-03-31 | 86.47 | $83.61 | 251400 |
| 2025-03-28 | 86.86 | $84.00 | 139300 |
| 2025-03-27 | 87.47 | $85.76 | 160405 |
| 2025-03-26 | 87.93 | $86.46 | 212500 |
| 2025-03-25 | 88.44 | $86.29 | 205100 |
| 2025-03-24 | 88.93 | $86.31 | 317500 |
| 2025-03-21 | 89.42 | $82.44 | 616145 |
| 2025-03-20 | 90.04 | $83.68 | 243833 |
| 2025-03-19 | 90.74 | $83.74 | 774737 |
| 2025-03-18 | 91.49 | $83.72 | 226000 |
| 2025-03-17 | 92.26 | $86.73 | 345721 |
| 2025-03-14 | 92.82 | $86.50 | 259300 |
| 2025-03-13 | 93.42 | $86.18 | 249535 |
| 2025-03-12 | 93.95 | $87.44 | 372539 |
| 2025-03-11 | 94.46 | $90.48 | 238442 |
| 2025-03-10 | 94.81 | $87.73 | 290745 |
| 2025-03-07 | 95.20 | $90.09 | 192135 |
| 2025-03-06 | 95.47 | $88.89 | 176411 |
| 2025-03-05 | 95.66 | $90.03 | 154500 |
| 2025-03-04 | 95.54 | $89.25 | 223613 |
| 2025-03-03 | 95.39 | $91.47 | 241126 |
| 2025-02-28 | 95.10 | $96.11 | 344300 |
| 2025-02-27 | 94.68 | $95.01 | 225033 |
| 2025-02-26 | 94.24 | $96.61 | 205429 |
| 2025-02-25 | 93.71 | $96.16 | 973100 |
| 2025-02-24 | 93.24 | $96.15 | 308009 |
| 2025-02-21 | 92.76 | $94.90 | 247132 |
| 2025-02-20 | 92.42 | $97.66 | 197400 |
| 2025-02-19 | 91.93 | $98.70 | 234905 |
| 2025-02-18 | 91.47 | $99.01 | 187800 |
| 2025-02-14 | 90.90 | $97.95 | 179047 |
| 2025-02-13 | 90.37 | $98.57 | 282178 |
| 2025-02-12 | 89.77 | $96.84 | 258900 |
| 2025-02-11 | 89.23 | $97.52 | 452457 |
| 2025-02-10 | 88.46 | $97.55 | 290900 |
| 2025-02-07 | 87.77 | $95.55 | 421236 |
| 2025-02-06 | 87.15 | $95.55 | 647030 |
| 2025-02-05 | 86.61 | $92.55 | 491740 |
| 2025-02-04 | 86.23 | $87.74 | 140014 |
| 2025-02-03 | 86.11 | $86.11 | 147551 |
| 2025-01-31 | 85.95 | $85.79 | 151100 |
| 2025-01-30 | 85.75 | $87.71 | 91743 |
| 2025-01-29 | 85.43 | $86.15 | 102931 |
| 2025-01-28 | 85.23 | $85.96 | 106600 |
| 2025-01-27 | 85.10 | $86.81 | 226111 |
| 2025-01-24 | 84.89 | $86.54 | 136800 |
| 2025-01-23 | 84.65 | $88.15 | 113500 |
| 2025-01-22 | 84.32 | $87.89 | 84426 |
| 2025-01-21 | 84.01 | $89.49 | 134000 |
| 2025-01-17 | 83.73 | $87.64 | 96028 |
| 2025-01-16 | 83.85 | $87.25 | 111800 |
| 2025-01-15 | 84.21 | $86.70 | 142245 |
| 2025-01-14 | 84.56 | $85.92 | 168929 |
| 2025-01-13 | 84.99 | $82.13 | 220240 |
| 2025-01-10 | 85.63 | $83.74 | 184531 |
| 2025-01-08 | 86.24 | $83.11 | 294400 |
| 2025-01-07 | 86.80 | $84.74 | 402811 |
| 2025-01-06 | 87.33 | $85.10 | 211865 |
| 2025-01-03 | 87.77 | $85.22 | 205676 |
| 2025-01-02 | 88.16 | $82.90 | 114300 |
| 2024-12-31 | 88.70 | $81.92 | 114236 |
| 2024-12-30 | 89.39 | $81.33 | 75038 |
| 2024-12-27 | 89.98 | $82.06 | 108225 |
| 2024-12-26 | 90.43 | $83.32 | 68748 |
| 2024-12-24 | 90.88 | $82.72 | 66500 |
| 2024-12-23 | 91.51 | $81.65 | 131101 |
| 2024-12-20 | 92.21 | $81.66 | 456894 |
| 2024-12-19 | 92.89 | $81.57 | 210700 |
| 2024-12-18 | 93.20 | $83.92 | 250800 |
| 2024-12-17 | 93.35 | $89.95 | 182611 |
| 2024-12-16 | 93.10 | $94.49 | 135441 |
| 2024-12-13 | 92.52 | $93.75 | 196500 |
| 2024-12-12 | 92.03 | $94.53 | 195834 |
| 2024-12-11 | 91.50 | $94.91 | 338139 |
| 2024-12-10 | 90.99 | $96.00 | 178000 |
| 2024-12-09 | 90.51 | $94.17 | 169600 |
| 2024-12-06 | 90.03 | $95.40 | 144400 |
| 2024-12-05 | 89.45 | $93.94 | 168300 |
| 2024-12-04 | 88.98 | $92.95 | 180100 |
| 2024-12-03 | 88.30 | $93.71 | 104610 |
| 2024-12-02 | 87.48 | $95.69 | 230244 |
| 2024-11-29 | 86.56 | $93.14 | 88208 |
| 2024-11-27 | 85.71 | $91.15 | 148800 |
| 2024-11-26 | 85.09 | $92.34 | 156000 |
| 2024-11-25 | 84.42 | $95.33 | 205098 |
| 2024-11-22 | 83.55 | $95.54 | 278313 |
| 2024-11-21 | 82.60 | $95.41 | 510900 |
| 2024-11-20 | 81.64 | $87.66 | 174838 |
| 2024-11-19 | 81.05 | $86.92 | 120800 |
| 2024-11-18 | 80.53 | $85.00 | 133700 |
| 2024-11-15 | 80.16 | $82.93 | 252742 |
| 2024-11-14 | 79.93 | $83.83 | 183600 |
| 2024-11-13 | 79.71 | $84.04 | 247000 |
| 2024-11-12 | 79.56 | $84.62 | 99428 |
| 2024-11-11 | 79.29 | $86.44 | 127945 |
| 2024-11-08 | 79.03 | $84.58 | 249200 |
| 2024-11-07 | 78.69 | $83.68 | 213611 |
| 2024-11-06 | 78.37 | $84.60 | 447144 |
| 2024-11-05 | 78.22 | $79.30 | 126858 |
| 2024-11-04 | 78.29 | $77.43 | 67532 |
| 2024-11-01 | 78.52 | $77.16 | 97600 |
| 2024-10-31 | 78.79 | $76.18 | 117804 |
| 2024-10-30 | 78.99 | $78.75 | 164805 |
| 2024-10-29 | 79.09 | $78.90 | 145131 |
| 2024-10-28 | 79.20 | $78.07 | 89639 |
| 2024-10-25 | 79.43 | $76.52 | 65600 |
| 2024-10-24 | 79.72 | $76.17 | 95100 |
| 2024-10-23 | 80.01 | $75.86 | 124325 |
| 2024-10-22 | 80.26 | $76.50 | 106942 |
| 2024-10-21 | 80.54 | $77.65 | 96928 |
| 2024-10-18 | 80.72 | $78.32 | 250643 |
| 2024-10-17 | 80.90 | $79.50 | 83000 |
| 2024-10-16 | 81.05 | $80.89 | 137713 |
| 2024-10-15 | 81.01 | $79.35 | 172300 |
| 2024-10-14 | 81.05 | $81.13 | 226965 |
| 2024-10-11 | 80.93 | $77.88 | 318200 |
| 2024-10-10 | 80.96 | $77.30 | 541927 |
| 2024-10-09 | 80.90 | $81.57 | 255500 |
| 2024-10-08 | 80.55 | $80.66 | 160300 |
| 2024-10-07 | 80.19 | $82.08 | 148605 |
| 2024-10-04 | 79.79 | $82.50 | 133021 |
| 2024-10-03 | 79.35 | $80.23 | 110927 |
| 2024-10-02 | 79.11 | $80.65 | 87050 |
| 2024-10-01 | 78.91 | $81.16 | 81638 |
| 2024-09-30 | 78.74 | $82.61 | 103900 |
| 2024-09-27 | 78.77 | $82.29 | 111843 |
| 2024-09-26 | 78.72 | $82.04 | 96221 |
| 2024-09-25 | 78.62 | $80.92 | 116000 |
| 2024-09-24 | 78.68 | $82.01 | 108771 |
| 2024-09-23 | 78.71 | $81.25 | 82500 |
| 2024-09-20 | 78.82 | $81.88 | 430600 |
| 2024-09-19 | 78.68 | $82.65 | 100500 |
| 2024-09-18 | 78.53 | $80.10 | 270942 |
| 2024-09-17 | 78.50 | $80.13 | 97303 |
| 2024-09-16 | 78.55 | $78.59 | 110600 |
| 2024-09-13 | 78.57 | $78.57 | 82605 |
| 2024-09-12 | 78.51 | $76.16 | 91049 |
| 2024-09-11 | 78.56 | $74.55 | 188408 |
| 2024-09-10 | 78.59 | $73.39 | 174601 |
| 2024-09-09 | 78.61 | $74.08 | 178200 |
| 2024-09-06 | 78.60 | $73.70 | 139647 |
| 2024-09-05 | 78.63 | $75.49 | 120900 |
| 2024-09-04 | 78.46 | $76.53 | 117909 |
| 2024-09-03 | 78.35 | $77.91 | 171942 |
| 2024-08-30 | 78.09 | $83.17 | 130241 |
| 2024-08-29 | 77.65 | $81.33 | 103634 |
| 2024-08-28 | 77.46 | $79.98 | 111135 |
| 2024-08-27 | 77.46 | $82.12 | 89700 |
| 2024-08-26 | 77.34 | $82.66 | 141700 |
| 2024-08-23 | 77.31 | $83.41 | 229700 |
| 2024-08-22 | 77.25 | $79.17 | 221428 |
| 2024-08-21 | 77.26 | $79.61 | 568229 |
| 2024-08-20 | 77.32 | $79.54 | 105840 |
| 2024-08-19 | 77.53 | $81.01 | 120500 |
| 2024-08-16 | 77.67 | $79.00 | 183644 |
| 2024-08-15 | 77.91 | $77.37 | 369323 |
| 2024-08-14 | 78.29 | $77.22 | 151218 |
| 2024-08-13 | 78.74 | $75.04 | 79413 |
| 2024-08-12 | 79.32 | $73.86 | 110031 |
| 2024-08-09 | 79.79 | $73.97 | 74520 |
| 2024-08-08 | 80.16 | $74.22 | 89238 |
| 2024-08-07 | 80.51 | $72.09 | 173312 |
| 2024-08-06 | 80.73 | $74.24 | 147100 |
| 2024-08-05 | 80.77 | $72.70 | 233600 |
| 2024-08-02 | 80.95 | $74.52 | 251200 |
| 2024-08-01 | 81.01 | $77.49 | 228541 |
| 2024-07-31 | 80.97 | $79.96 | 237900 |
| 2024-07-30 | 80.74 | $79.63 | 305200 |
| 2024-07-29 | 80.57 | $82.20 | 111635 |
| 2024-07-26 | 80.33 | $82.18 | 300100 |
| 2024-07-25 | 80.08 | $79.34 | 241800 |
| 2024-07-24 | 80.02 | $80.91 | 187140 |
| 2024-07-23 | 79.88 | $83.64 | 308901 |
| 2024-07-22 | 79.59 | $83.87 | 268200 |
| 2024-07-19 | 79.30 | $83.80 | 233100 |
| 2024-07-18 | 79.02 | $85.00 | 370433 |
| 2024-07-17 | 78.73 | $86.12 | 562800 |
| 2024-07-16 | 78.43 | $86.75 | 369611 |
| 2024-07-15 | 77.99 | $83.17 | 356100 |
| 2024-07-12 | 77.75 | $81.43 | 475900 |
| 2024-07-11 | 77.65 | $81.15 | 737507 |
| 2024-07-10 | 77.49 | $76.51 | 376525 |
| 2024-07-09 | 77.50 | $74.99 | 313801 |
| 2024-07-08 | 77.58 | $76.34 | 255800 |
| 2024-07-05 | 77.62 | $75.73 | 147323 |
| 2024-07-03 | 77.78 | $76.66 | 88800 |
| 2024-07-02 | 77.80 | $75.37 | 383000 |
| 2024-07-01 | 78.15 | $76.30 | 211349 |
| 2024-06-28 | 78.53 | $77.25 | 1.4M |
| 2024-06-27 | 78.94 | $77.19 | 326340 |
| 2024-06-26 | 79.33 | $78.12 | 240300 |
| 2024-06-25 | 79.68 | $78.27 | 220300 |
| 2024-06-24 | 79.99 | $77.75 | 192014 |
| 2024-06-21 | 80.30 | $78.14 | 388616 |
| 2024-06-20 | 80.59 | $78.25 | 178600 |
| 2024-06-18 | 80.88 | $79.12 | 285412 |
| 2024-06-17 | 80.97 | $80.01 | 219119 |
| 2024-06-14 | 80.80 | $78.14 | 157700 |
| 2024-06-13 | 80.74 | $78.36 | 165434 |
| 2024-06-12 | 80.74 | $79.25 | 175709 |
| 2024-06-11 | 80.61 | $78.10 | 221720 |
| 2024-06-10 | 80.53 | $76.60 | 211400 |
| 2024-06-07 | 80.58 | $76.64 | 157300 |
| 2024-06-06 | 80.65 | $77.14 | 148300 |
| 2024-06-05 | 80.56 | $78.91 | 179111 |
| 2024-06-04 | 80.43 | $76.99 | 297600 |
| 2024-06-03 | 80.35 | $82.50 | 172600 |
| 2024-05-31 | 79.98 | $83.88 | 443001 |
| 2024-05-30 | 79.49 | $85.46 | 108139 |
| 2024-05-29 | 78.83 | $84.99 | 375200 |
| 2024-05-28 | 78.16 | $85.00 | 363410 |
| 2024-05-24 | 77.55 | $84.60 | 170030 |
| 2024-05-23 | 76.89 | $83.82 | 197740 |
| 2024-05-22 | 76.36 | $84.03 | 193224 |
| 2024-05-21 | 76.28 | $84.13 | 260300 |
| 2024-05-20 | 76.22 | $80.79 | 323712 |
| 2024-05-17 | 76.01 | $76.63 | 251240 |
| 2024-05-16 | 75.92 | $76.90 | 129014 |
| 2024-05-15 | 75.85 | $78.36 | 230300 |
| 2024-05-14 | 75.71 | $76.74 | 143246 |
| 2024-05-13 | 75.69 | $76.55 | 222103 |
| 2024-05-10 | 75.72 | $77.47 | 142026 |
| 2024-05-09 | 75.74 | $78.07 | 278937 |
| 2024-05-08 | 75.75 | $75.42 | 286202 |
| 2024-05-07 | 75.89 | $76.26 | 345314 |
| 2024-05-06 | 76.07 | $75.39 | 300300 |
| 2024-05-03 | 76.39 | $75.02 | 410113 |
| 2024-05-02 | 76.57 | $74.22 | 375241 |
| 2024-05-01 | 76.74 | $72.24 | 488800 |
| 2024-04-30 | 76.96 | $71.63 | 1.0M |
| 2024-04-29 | 77.20 | $72.68 | 2.0M |
| 2024-04-26 | 77.41 | $71.49 | 3.3M |
| 2024-04-25 | 77.70 | $73.24 | 684155 |
| 2024-04-24 | 77.90 | $82.43 | 170500 |
| 2024-04-23 | 77.61 | $82.93 | 310549 |
| 2024-04-22 | 77.25 | $76.50 | 370400 |
| 2024-04-19 | 77.33 | $74.80 | 252302 |
| 2024-04-18 | 77.69 | $75.48 | 140513 |
| 2024-04-17 | 77.88 | $75.61 | 96200 |
| 2024-04-16 | 77.93 | $76.32 | 119515 |
| 2024-04-15 | 77.74 | $77.10 | 127600 |
| 2024-04-12 | 77.52 | $77.98 | 196000 |
| 2024-04-11 | 77.22 | $78.26 | 103223 |
| 2024-04-10 | 76.93 | $78.12 | 146900 |
| 2024-04-09 | 76.62 | $79.87 | 132800 |
| 2024-04-08 | 76.17 | $81.93 | 305470 |
| 2024-04-05 | 75.65 | $78.62 | 138800 |
| 2024-04-04 | 75.28 | $77.59 | 189888 |
| 2024-04-03 | 74.96 | $76.55 | 136720 |
| 2024-04-02 | 74.66 | $76.50 | 177903 |
| 2024-04-01 | 74.44 | $76.87 | 97833 |
| 2024-03-28 | 74.20 | $77.31 | 139725 |
| 2024-03-27 | 73.97 | $77.23 | 93608 |
| 2024-03-26 | 73.77 | $76.56 | 79238 |
| 2024-03-25 | 73.62 | $75.82 | 114700 |
| 2024-03-22 | 73.53 | $78.02 | 279124 |
| 2024-03-21 | 73.27 | $82.06 | 276700 |
| 2024-03-20 | 72.78 | $79.18 | 259800 |
| 2024-03-19 | 72.38 | $76.80 | 147500 |
| 2024-03-18 | 72.15 | $72.47 | 131100 |
| 2024-03-15 | 72.15 | $72.71 | 254100 |
| 2024-03-14 | 72.13 | $71.92 | 102574 |
| 2024-03-13 | 72.04 | $72.55 | 93200 |
| 2024-03-12 | 71.82 | $71.82 | 100300 |
| 2024-03-11 | 71.75 | $70.96 | 93935 |
| 2024-03-08 | 71.68 | $71.49 | 92905 |
| 2024-03-07 | 71.46 | $71.26 | 104302 |
| 2024-03-06 | 71.20 | $71.09 | 85736 |
| 2024-03-05 | 70.86 | $70.50 | 143622 |
| 2024-03-04 | 70.56 | $72.10 | 93846 |
| 2024-03-01 | 70.20 | $72.09 | 155039 |
| 2024-02-29 | 69.82 | $72.80 | 177132 |
| 2024-02-28 | 69.30 | $73.14 | 102300 |
| 2024-02-27 | 68.82 | $73.56 | 85855 |
| 2024-02-26 | 68.28 | $74.05 | 165500 |
| 2024-02-23 | 67.69 | $72.92 | 161400 |
| 2024-02-22 | 67.16 | $72.25 | 203300 |
| 2024-02-21 | 66.55 | $71.13 | 158020 |
| 2024-02-20 | 66.03 | $72.22 | 181413 |
| 2024-02-16 | 65.44 | $72.36 | 178500 |
| 2024-02-15 | 64.76 | $72.41 | 200200 |
| 2024-02-14 | 64.04 | $70.00 | 145318 |
| 2024-02-13 | 63.42 | $68.31 | 203600 |
| 2024-02-12 | 62.89 | $70.36 | 184412 |
| 2024-02-09 | 62.27 | $69.54 | 230800 |
| 2024-02-08 | 61.66 | $67.20 | 97324 |
| 2024-02-07 | 61.14 | $65.89 | 161731 |
| 2024-02-06 | 60.70 | $64.42 | 98600 |
| 2024-02-05 | 60.34 | $64.45 | 160921 |
| 2024-02-02 | 59.94 | $64.90 | 233340 |
| 2024-02-01 | 59.54 | $64.50 | 120713 |
| 2024-01-31 | 59.12 | $62.45 | 194634 |
| 2024-01-30 | 58.87 | $63.50 | 95509 |
| 2024-01-29 | 58.60 | $62.65 | 114400 |
| 2024-01-26 | 58.39 | $62.41 | 132200 |
| 2024-01-25 | 58.19 | $62.26 | 169366 |
| 2024-01-24 | 57.96 | $60.10 | 98700 |
| 2024-01-23 | 57.80 | $60.65 | 135532 |
| 2024-01-22 | 57.58 | $60.45 | 248907 |
| 2024-01-19 | 57.28 | $58.73 | 167541 |
| 2024-01-18 | 57.07 | $58.09 | 148619 |
| 2024-01-17 | 56.85 | $57.51 | 149738 |
| 2024-01-16 | 56.65 | $57.68 | 403800 |
| 2024-01-12 | 56.46 | $57.92 | 149216 |
| 2024-01-11 | 56.17 | $57.49 | 164100 |
| 2024-01-10 | 55.86 | $56.83 | 488839 |
| 2024-01-09 | 55.60 | $57.07 | 237500 |
| 2024-01-08 | 55.33 | $57.06 | 158100 |
| 2024-01-05 | 55.05 | $56.56 | 210946 |
| 2024-01-04 | 54.78 | $56.97 | 188700 |
| 2024-01-03 | 54.49 | $56.06 | 104910 |
| 2024-01-02 | 54.26 | $57.42 | 113600 |
| 2023-12-29 | 53.92 | $58.09 | 124100 |
| 2023-12-28 | 53.47 | $58.49 | 65740 |
| 2023-12-27 | 52.97 | $58.35 | 99304 |
| 2023-12-26 | 52.46 | $57.63 | 104100 |
| 2023-12-22 | 52.02 | $57.02 | 130146 |
| 2023-12-21 | 51.62 | $56.17 | 136642 |
| 2023-12-20 | 51.24 | $54.38 | 151148 |
| 2023-12-19 | 50.96 | $54.65 | 90100 |
| 2023-12-18 | 50.68 | $53.66 | 79925 |
| 2023-12-15 | 50.46 | $53.50 | 803200 |
| 2023-12-14 | 50.21 | $53.88 | 135400 |
| 2023-12-13 | 49.96 | $52.12 | 175126 |
| 2023-12-12 | 49.83 | $51.28 | 122400 |
| 2023-12-11 | 49.60 | $51.72 | 95929 |
| 2023-12-08 | 49.35 | $51.51 | 63939 |
| 2023-12-07 | 49.07 | $51.52 | 90342 |
| 2023-12-06 | 48.81 | $51.13 | 81900 |
| 2023-12-05 | 48.61 | $51.13 | 64000 |
| 2023-12-04 | 48.45 | $51.64 | 100900 |
| 2023-12-01 | 48.26 | $50.48 | 110603 |
| 2023-11-30 | 48.10 | $49.17 | 143831 |
| 2023-11-29 | 47.98 | $48.50 | 81200 |
| 2023-11-28 | 47.92 | $48.06 | 51031 |
| 2023-11-27 | 47.88 | $48.91 | 51432 |
| 2023-11-24 | 47.75 | $49.02 | 24000 |
| 2023-11-22 | 47.63 | $48.63 | 44600 |
| 2023-11-21 | 47.48 | $48.60 | 89200 |
| 2023-11-20 | 47.32 | $49.11 | 60900 |
| 2023-11-17 | 47.11 | $49.37 | 199600 |
| 2023-11-16 | 46.89 | $48.37 | 70500 |
| 2023-11-15 | 46.72 | $48.89 | 75011 |
| 2023-11-14 | 46.57 | $49.52 | 102212 |
| 2023-11-13 | 46.46 | $46.74 | 61944 |
| 2023-11-10 | 46.51 | $46.65 | 78200 |
| 2023-11-09 | 46.53 | $45.95 | 60500 |
| 2023-11-08 | 46.67 | $46.35 | 100000 |
| 2023-11-07 | 46.78 | $47.15 | 59523 |
| 2023-11-06 | 46.72 | $47.80 | 100923 |
| 2023-11-03 | 46.61 | $47.91 | 107303 |
| 2023-11-02 | 46.45 | $47.25 | 134300 |
| 2023-11-01 | 46.29 | $46.86 | 121606 |
| 2023-10-31 | 46.15 | $47.27 | 163224 |
| 2023-10-30 | 45.99 | $47.15 | 114400 |
| 2023-10-27 | 45.87 | $46.46 | 179124 |
| 2023-10-26 | 45.83 | $46.57 | 103802 |
| 2023-10-25 | 45.81 | $45.65 | 117900 |
| 2023-10-24 | 45.82 | $45.31 | 94113 |
| 2023-10-23 | 45.83 | $44.89 | 215824 |
| 2023-10-20 | 45.90 | $45.12 | 188228 |
| 2023-10-19 | 45.95 | $44.92 | 106000 |
| 2023-10-18 | 46.03 | $45.95 | 82240 |
| 2023-10-17 | 46.09 | $47.25 | 135600 |
| 2023-10-16 | 46.10 | $47.78 | 102510 |
| 2023-10-13 | 46.07 | $47.06 | 161449 |
| 2023-10-12 | 46.08 | $48.79 | 208053 |
| 2023-10-11 | 46.04 | $48.52 | 434820 |
| 2023-10-10 | 45.94 | $45.90 | 297100 |
| 2023-10-09 | 45.98 | $45.49 | 88500 |
| 2023-10-06 | 46.03 | $44.77 | 205309 |
| 2023-10-05 | 46.10 | $44.08 | 155900 |
| 2023-10-04 | 46.22 | $44.05 | 149600 |
| 2023-10-03 | 46.38 | $44.16 | 132833 |
| 2023-10-02 | 46.55 | $44.66 | 138600 |
| 2023-09-29 | 46.77 | $45.58 | 121100 |
| 2023-09-28 | 46.94 | $46.22 | 164729 |
| 2023-09-27 | 47.10 | $45.84 | 95800 |
| 2023-09-26 | 47.29 | $45.51 | 104400 |
| 2023-09-25 | 47.46 | $46.36 | 82400 |
| 2023-09-22 | 47.54 | $46.07 | 60232 |
| 2023-09-21 | 47.63 | $46.59 | 59900 |
| 2023-09-20 | 47.69 | $47.12 | 88900 |
| 2023-09-19 | 47.70 | $47.35 | 90712 |
| 2023-09-18 | 47.69 | $47.25 | 60021 |
| 2023-09-15 | 47.63 | $47.37 | 448600 |
| 2023-09-14 | 47.59 | $47.84 | 96600 |
| 2023-09-13 | 47.53 | $46.58 | 125017 |
| 2023-09-12 | 47.57 | $46.68 | 97106 |
| 2023-09-11 | 47.59 | $46.44 | 88641 |
| 2023-09-08 | 47.62 | $46.28 | 91500 |
| 2023-09-07 | 47.64 | $46.39 | 141637 |
| 2023-09-06 | 47.64 | $47.26 | 83300 |
| 2023-09-05 | 47.59 | $47.63 | 134900 |
| 2023-09-01 | 47.50 | $48.95 | 109429 |
| 2023-08-31 | 47.32 | $49.10 | 133100 |
| 2023-08-30 | 47.10 | $49.35 | 128925 |
| 2023-08-29 | 46.85 | $49.68 | 89500 |
| 2023-08-28 | 46.61 | $48.83 | 127539 |
| 2023-08-25 | 46.38 | $47.98 | 85300 |
| 2023-08-24 | 46.19 | $47.90 | 145500 |
| 2023-08-23 | 46.01 | $47.88 | 88022 |
| 2023-08-22 | 45.84 | $47.28 | 126839 |
| 2023-08-21 | 45.70 | $47.03 | 114407 |
| 2023-08-18 | 45.54 | $46.10 | 119435 |
| 2023-08-17 | 45.41 | $46.57 | 84431 |
| 2023-08-16 | 45.26 | $46.67 | 96650 |
| 2023-08-15 | 45.11 | $47.42 | 64000 |
| 2023-08-14 | 44.92 | $47.15 | 76000 |
| 2023-08-11 | 44.74 | $47.03 | 83546 |
| 2023-08-10 | 44.56 | $46.57 | 84300 |
| 2023-08-09 | 44.39 | $46.44 | 80900 |
| 2023-08-08 | 44.24 | $46.17 | 81933 |
| 2023-08-07 | 44.07 | $45.88 | 87100 |
| 2023-08-04 | 43.91 | $45.35 | 84800 |
| 2023-08-03 | 43.74 | $44.78 | 97100 |
| 2023-08-02 | 43.58 | $44.34 | 84900 |
| 2023-08-01 | 43.46 | $44.73 | 117505 |
| 2023-07-31 | 43.39 | $44.33 | 94800 |
| 2023-07-28 | 43.34 | $44.09 | 50339 |
| 2023-07-27 | 43.29 | $44.33 | 83900 |
| 2023-07-26 | 43.21 | $44.59 | 64800 |
| 2023-07-25 | 43.07 | $44.39 | 87500 |
| 2023-07-24 | 42.89 | $43.80 | 180338 |
| 2023-07-21 | 42.71 | $43.54 | 91900 |
| 2023-07-20 | 42.54 | $43.59 | 169303 |
| 2023-07-19 | 42.38 | $43.63 | 119200 |
| 2023-07-18 | 42.19 | $43.74 | 103314 |
| 2023-07-17 | 41.96 | $43.48 | 93000 |
| 2023-07-14 | 41.76 | $43.42 | 105735 |
| 2023-07-13 | 41.58 | $43.15 | 108500 |
| 2023-07-12 | 41.45 | $43.37 | 122400 |
| 2023-07-11 | 41.29 | $42.87 | 107700 |
| 2023-07-10 | 41.15 | $42.68 | 169000 |
| 2023-07-07 | 41.02 | $41.90 | 127888 |
| 2023-07-06 | 40.94 | $41.56 | 121529 |
| 2023-07-05 | 40.78 | $41.94 | 184400 |
| 2023-07-03 | 40.52 | $43.32 | 51942 |
| 2023-06-30 | 40.25 | $43.46 | 208752 |
| 2023-06-29 | 39.87 | $43.04 | 100018 |
| 2023-06-28 | 39.46 | $42.73 | 112800 |
| 2023-06-27 | 39.11 | $41.86 | 82800 |
| 2023-06-26 | 38.82 | $40.66 | 90418 |
| 2023-06-23 | 38.56 | $40.23 | 254522 |
| 2023-06-22 | 38.31 | $40.11 | 94447 |
| 2023-06-21 | 38.12 | $40.52 | 127700 |
| 2023-06-20 | 37.91 | $39.77 | 104302 |
| 2023-06-16 | 37.74 | $39.22 | 309810 |
| 2023-06-15 | 37.62 | $39.41 | 80600 |
| 2023-06-14 | 37.47 | $39.73 | 79600 |
| 2023-06-13 | 37.27 | $40.60 | 103500 |
| 2023-06-12 | 37.04 | $40.27 | 75400 |
| 2023-06-09 | 36.81 | $40.08 | 68840 |
| 2023-06-08 | 36.61 | $39.99 | 74800 |
| 2023-06-07 | 36.40 | $40.25 | 127400 |
| 2023-06-06 | 36.16 | $38.32 | 113300 |
| 2023-06-05 | 36.05 | $36.92 | 86571 |
| 2023-06-02 | 36.03 | $37.85 | 97200 |
| 2023-06-01 | 35.95 | $35.82 | 66600 |
| 2023-05-31 | 36.05 | $34.91 | 95929 |
| 2023-05-30 | 36.17 | $35.58 | 47900 |
| 2023-05-26 | 36.28 | $36.23 | 55300 |
| 2023-05-25 | 36.36 | $35.32 | 72900 |
| 2023-05-24 | 36.47 | $35.24 | 90700 |
| 2023-05-23 | 36.54 | $36.27 | 60200 |
| 2023-05-22 | 36.65 | $36.44 | 62402 |
| 2023-05-19 | 36.81 | $36.36 | 78413 |
| 2023-05-18 | 36.98 | $36.90 | 58400 |
| 2023-05-17 | 37.13 | $36.41 | 95740 |
| 2023-05-16 | 37.29 | $35.63 | 87120 |
| 2023-05-15 | 37.48 | $35.97 | 62800 |
| 2023-05-12 | 37.65 | $35.70 | 51419 |
| 2023-05-11 | 37.85 | $36.06 | 115400 |
| 2023-05-10 | 38.03 | $35.79 | 157416 |
| 2023-05-09 | 38.21 | $35.55 | 100300 |
| 2023-05-08 | 38.40 | $36.00 | 72348 |
| 2023-05-05 | 38.55 | $36.60 | 93123 |
| 2023-05-04 | 38.63 | $36.30 | 193814 |
| 2023-05-03 | 38.76 | $37.71 | 77600 |
| 2023-05-02 | 38.87 | $37.35 | 218500 |
| 2023-05-01 | 39.07 | $37.82 | 72749 |
| 2023-04-28 | 39.24 | $37.73 | 146114 |
| 2023-04-27 | 39.39 | $37.48 | 73933 |
| 2023-04-26 | 39.53 | $36.80 | 153700 |
| 2023-04-25 | 39.68 | $38.46 | 71700 |
| 2023-04-24 | 39.74 | $39.65 | 50300 |
| 2023-04-21 | 39.70 | $39.70 | 67900 |
| 2023-04-20 | 39.64 | $39.87 | 77300 |
| 2023-04-19 | 39.57 | $39.68 | 119200 |
| 2023-04-18 | 39.56 | $39.44 | 92513 |
| 2023-04-17 | 39.50 | $39.28 | 154000 |
| 2023-04-14 | 39.44 | $39.80 | 135331 |
| 2023-04-13 | 39.40 | $39.56 | 129611 |
| 2023-04-12 | 39.38 | $39.32 | 73400 |
| 2023-04-11 | 39.39 | $39.42 | 57400 |
| 2023-04-10 | 39.35 | $38.97 | 112400 |
| 2023-04-06 | 39.42 | $38.28 | 172208 |
| 2023-04-05 | 39.59 | $38.84 | 248946 |
| 2023-04-04 | 39.76 | $39.91 | 65100 |
| 2023-04-03 | 39.84 | $41.44 | 76000 |
| 2023-03-31 | 39.86 | $41.24 | 92804 |
| 2023-03-30 | 39.91 | $40.58 | 61300 |
| 2023-03-29 | 39.94 | $40.35 | 72100 |
| 2023-03-28 | 39.96 | $39.87 | 72800 |
| 2023-03-27 | 40.00 | $39.55 | 54700 |
| 2023-03-24 | 40.05 | $38.82 | 90439 |
| 2023-03-23 | 40.14 | $38.53 | 101421 |
| 2023-03-22 | 40.23 | $38.46 | 74724 |
| 2023-03-21 | 40.32 | $39.53 | 102811 |
| 2023-03-20 | 40.33 | $38.20 | 112600 |
| 2023-03-17 | 40.49 | $38.05 | 393808 |
| 2023-03-16 | 40.57 | $39.17 | 101100 |
| 2023-03-15 | 40.62 | $39.16 | 188000 |
| 2023-03-14 | 40.64 | $39.45 | 89845 |
| 2023-03-13 | 40.69 | $38.65 | 108701 |
| 2023-03-10 | 40.74 | $40.28 | 129800 |
| 2023-03-09 | 40.71 | $41.75 | 104800 |
| 2023-03-08 | 40.67 | $42.13 | 78700 |
| 2023-03-07 | 40.69 | $41.68 | 95200 |
| 2023-03-06 | 40.74 | $41.65 | 205538 |
| 2023-03-03 | 40.82 | $42.32 | 102700 |
| 2023-03-02 | 40.86 | $41.25 | 52706 |
| 2023-03-01 | 40.92 | $40.71 | 103505 |
| 2023-02-28 | 41.00 | $40.65 | 160400 |
| 2023-02-27 | 41.04 | $40.59 | 87631 |
| 2023-02-24 | 41.10 | $40.55 | 92824 |
| 2023-02-23 | 41.16 | $40.27 | 128500 |
| 2023-02-22 | 41.23 | $40.43 | 160008 |
| 2023-02-21 | 41.31 | $39.60 | 89000 |
| 2023-02-17 | 41.36 | $41.42 | 155118 |
| 2023-02-16 | 41.31 | $39.75 | 76170 |
| 2023-02-15 | 41.35 | $40.19 | 81040 |
| 2023-02-14 | 41.38 | $39.52 | 69100 |
| 2023-02-13 | 41.53 | $40.47 | 83600 |
| 2023-02-10 | 41.69 | $39.62 | 106703 |
| 2023-02-09 | 42.02 | $39.55 | 91200 |
| 2023-02-08 | 42.27 | $41.12 | 61210 |
| 2023-02-07 | 42.46 | $42.46 | 97800 |
| 2023-02-06 | 42.45 | $42.59 | 99943 |
| 2023-02-03 | 42.42 | $43.34 | 130900 |
| 2023-02-02 | 42.29 | $43.03 | 103646 |
| 2023-02-01 | 42.18 | $42.45 | 104921 |
| 2023-01-31 | 42.07 | $42.48 | 253100 |
| 2023-01-30 | 41.96 | $41.41 | 80800 |
| 2023-01-27 | 41.89 | $41.76 | 90200 |
| 2023-01-26 | 41.73 | $41.77 | 83000 |
| 2023-01-25 | 41.60 | $41.60 | 81200 |
| 2023-01-24 | 41.47 | $41.97 | 124630 |
| 2023-01-23 | 41.30 | $40.65 | 76500 |
| 2023-01-20 | 41.24 | $40.50 | 126500 |
| 2023-01-19 | 41.17 | $40.50 | 104207 |
| 2023-01-18 | 41.09 | $40.83 | 115700 |
| 2023-01-17 | 40.99 | $42.41 | 109300 |
| 2023-01-13 | 40.84 | $43.85 | 170102 |
| 2023-01-12 | 40.70 | $46.12 | 202600 |
| 2023-01-11 | 40.48 | $44.46 | 236720 |
| 2023-01-10 | 40.33 | $45.00 | 256900 |
| 2023-01-09 | 40.13 | $42.21 | 143249 |
| 2023-01-06 | 40.07 | $42.09 | 93200 |
| 2023-01-05 | 40.04 | $40.66 | 78730 |
| 2023-01-04 | 40.13 | $40.91 | 115431 |
| 2023-01-03 | 40.21 | $40.24 | 124500 |
| 2022-12-30 | 40.30 | $40.20 | 98400 |
| 2022-12-29 | 40.37 | $40.06 | 94700 |
| 2022-12-28 | 40.44 | $38.56 | 98740 |
| 2022-12-27 | 40.51 | $39.20 | 62345 |
| 2022-12-23 | 40.54 | $38.89 | 90900 |
| 2022-12-22 | 40.66 | $38.59 | 152900 |
| 2022-12-21 | 40.79 | $39.43 | 97200 |
| 2022-12-20 | 40.90 | $39.10 | 123608 |
| 2022-12-19 | 41.00 | $39.07 | 138800 |
| 2022-12-16 | 41.07 | $38.70 | 386813 |
| 2022-12-15 | 41.13 | $39.36 | 141000 |
| 2022-12-14 | 41.17 | $41.10 | 90100 |
| 2022-12-13 | 41.15 | $41.81 | 171922 |
| 2022-12-12 | 41.08 | $41.47 | 67900 |
| 2022-12-09 | 41.08 | $40.90 | 74802 |
| 2022-12-08 | 41.10 | $41.12 | 125319 |
| 2022-12-07 | 40.99 | $41.49 | 102707 |
| 2022-12-06 | 40.92 | $42.47 | 123400 |
| 2022-12-05 | 40.81 | $42.43 | 150100 |
| 2022-12-02 | 40.68 | $42.01 | 75400 |
| 2022-12-01 | 40.54 | $41.54 | 89313 |
| 2022-11-30 | 40.45 | $41.63 | 268941 |
| 2022-11-29 | 40.40 | $39.82 | 82332 |
| 2022-11-28 | 40.41 | $39.80 | 120920 |
| 2022-11-25 | 40.42 | $41.41 | 35000 |
| 2022-11-23 | 40.29 | $41.10 | 57300 |
| 2022-11-22 | 40.14 | $41.76 | 90827 |
| 2022-11-21 | 39.94 | $40.93 | 122000 |
| 2022-11-18 | 39.71 | $40.60 | 341100 |
| 2022-11-17 | 39.50 | $39.79 | 109700 |
| 2022-11-16 | 39.32 | $40.12 | 92200 |
| 2022-11-15 | 39.13 | $40.72 | 104310 |
| 2022-11-14 | 38.98 | $40.55 | 120500 |
| 2022-11-11 | 38.71 | $41.41 | 155400 |
| 2022-11-10 | 38.34 | $41.24 | 139942 |
| 2022-11-09 | 38.00 | $39.05 | 86607 |
| 2022-11-08 | 37.72 | $39.95 | 130700 |
| 2022-11-07 | 37.24 | $40.26 | 99000 |
| 2022-11-04 | 37.18 | $39.90 | 128229 |
| 2022-11-03 | 37.10 | $39.27 | 158815 |
| 2022-11-02 | 37.10 | $39.67 | 171421 |
| 2022-11-01 | 37.11 | $40.56 | 121906 |
| 2022-10-31 | 37.05 | $40.20 | 179522 |
| 2022-10-28 | 36.96 | $39.98 | 143400 |
| 2022-10-27 | 36.79 | $38.79 | 210100 |
| 2022-10-26 | 36.70 | $38.09 | 157905 |
| 2022-10-25 | 36.65 | $37.70 | 148600 |
| 2022-10-24 | 36.55 | $36.41 | 124000 |
| 2022-10-21 | 36.57 | $36.41 | 142709 |
| 2022-10-20 | 36.61 | $36.05 | 188700 |
| 2022-10-19 | 36.75 | $36.44 | 243918 |
| 2022-10-18 | 36.88 | $37.72 | 281747 |
| 2022-10-17 | 36.96 | $35.13 | 281100 |
| 2022-10-14 | 37.23 | $34.05 | 293611 |
| 2022-10-13 | 37.52 | $34.44 | 376476 |
| 2022-10-12 | 37.83 | $33.31 | 656939 |
| 2022-10-11 | 38.20 | $30.41 | 1.4M |
| 2022-10-10 | 38.71 | $39.02 | 258600 |
| 2022-10-07 | 38.91 | $38.40 | 169228 |
| 2022-10-06 | 39.11 | $39.19 | 272409 |
| 2022-10-05 | 39.23 | $39.86 | 191500 |
| 2022-10-04 | 39.34 | $39.44 | 162311 |
| 2022-10-03 | 39.42 | $38.45 | 169700 |
| 2022-09-30 | 39.60 | $36.51 | 167400 |
| 2022-09-29 | 39.87 | $37.00 | 127700 |
| 2022-09-28 | 40.15 | $37.04 | 116913 |
| 2022-09-27 | 40.44 | $35.80 | 140000 |
| 2022-09-26 | 40.82 | $36.67 | 138719 |
| 2022-09-23 | 41.18 | $37.20 | 153800 |
| 2022-09-22 | 41.59 | $38.95 | 122800 |
| 2022-09-21 | 41.86 | $39.00 | 73331 |
| 2022-09-20 | 42.13 | $39.33 | 124014 |
| 2022-09-19 | 42.39 | $40.53 | 94730 |
| 2022-09-16 | 42.68 | $39.85 | 157634 |
| 2022-09-15 | 43.04 | $40.63 | 98324 |
| 2022-09-14 | 43.33 | $40.78 | 111111 |
| 2022-09-13 | 43.66 | $40.63 | 98138 |
| 2022-09-12 | 43.95 | $42.91 | 103900 |
| 2022-09-09 | 44.14 | $42.42 | 70000 |
| 2022-09-08 | 44.31 | $41.52 | 90900 |
| 2022-09-07 | 44.38 | $42.11 | 115000 |
| 2022-09-06 | 44.38 | $41.05 | 96026 |
| 2022-09-02 | 44.45 | $41.98 | 94000 |
| 2022-09-01 | 44.45 | $42.03 | 106100 |
| 2022-08-31 | 44.49 | $42.61 | 94704 |
| 2022-08-30 | 44.50 | $42.83 | 73005 |
| 2022-08-29 | 44.51 | $43.37 | 68900 |
| 2022-08-26 | 44.50 | $43.87 | 106532 |
| 2022-08-25 | 44.43 | $45.47 | 67419 |
| 2022-08-24 | 44.27 | $44.30 | 76500 |
| 2022-08-23 | 44.10 | $44.40 | 74900 |
| 2022-08-22 | 43.91 | $44.55 | 121400 |
| 2022-08-19 | 43.71 | $46.19 | 245420 |
| 2022-08-18 | 43.43 | $47.12 | 100600 |
| 2022-08-17 | 43.11 | $46.42 | 95800 |
| 2022-08-16 | 42.87 | $47.33 | 166440 |
| 2022-08-15 | 42.53 | $46.58 | 152300 |
| 2022-08-12 | 42.16 | $46.64 | 151619 |
| 2022-08-11 | 41.82 | $45.81 | 151978 |
| 2022-08-10 | 41.46 | $43.01 | 144220 |
| 2022-08-09 | 41.31 | $42.02 | 98000 |
| 2022-08-08 | 41.21 | $42.44 | 180500 |
| 2022-08-05 | 41.19 | $42.10 | 98000 |
| 2022-08-04 | 41.14 | $42.69 | 82900 |
| 2022-08-03 | 41.06 | $42.94 | 81700 |
| 2022-08-02 | 40.94 | $42.85 | 77732 |
| 2022-08-01 | 40.84 | $43.18 | 87831 |
| 2022-07-29 | 40.74 | $42.54 | 131800 |
| 2022-07-28 | 40.65 | $42.21 | 314300 |
| 2022-07-27 | 40.54 | $41.04 | 111814 |
| 2022-07-26 | 40.55 | $40.62 | 113700 |
| 2022-07-25 | 40.61 | $40.56 | 167548 |
| 2022-07-22 | 40.67 | $40.40 | 242302 |
| 2022-07-21 | 40.68 | $40.89 | 144414 |
| 2022-07-20 | 40.71 | $41.47 | 258300 |
| 2022-07-19 | 40.71 | $40.69 | 287400 |
| 2022-07-18 | 40.79 | $39.19 | 170500 |
| 2022-07-15 | 40.93 | $39.65 | 208138 |
| 2022-07-14 | 41.13 | $38.67 | 140500 |
| 2022-07-13 | 41.33 | $40.02 | 194000 |
| 2022-07-12 | 41.45 | $40.09 | 219131 |
| 2022-07-11 | 41.63 | $42.01 | 221722 |
| 2022-07-08 | 41.79 | $41.03 | 125345 |
| 2022-07-07 | 42.00 | $41.16 | 201600 |
| 2022-07-06 | 42.26 | $40.43 | 114500 |
| 2022-07-05 | 42.55 | $41.03 | 210300 |
| 2022-07-01 | 42.76 | $41.08 | 135200 |
| 2022-06-30 | 43.01 | $40.82 | 181300 |
| 2022-06-29 | 43.21 | $39.93 | 205569 |
| 2022-06-28 | 43.46 | $41.21 | 108400 |
| 2022-06-27 | 43.67 | $41.84 | 141200 |
| 2022-06-24 | 43.80 | $41.76 | 250000 |
| 2022-06-23 | 43.90 | $40.72 | 83500 |
| 2022-06-22 | 44.05 | $41.36 | 131600 |
| 2022-06-21 | 44.17 | $41.50 | 134700 |
| 2022-06-17 | 44.27 | $42.26 | 215845 |
| 2022-06-16 | 44.33 | $42.09 | 164804 |
| 2022-06-15 | 44.44 | $43.61 | 150700 |
| 2022-06-14 | 44.49 | $42.60 | 84815 |
| 2022-06-13 | 44.55 | $42.47 | 107900 |
| 2022-06-10 | 44.64 | $43.71 | 64321 |
| 2022-06-09 | 44.64 | $45.19 | 82600 |
| 2022-06-08 | 44.56 | $45.23 | 106938 |
| 2022-06-07 | 44.50 | $46.28 | 102900 |
| 2022-06-06 | 44.42 | $46.26 | 83200 |
| 2022-06-03 | 44.40 | $45.35 | 60702 |
| 2022-06-02 | 44.42 | $45.96 | 62746 |
| 2022-06-01 | 44.51 | $44.95 | 65300 |
| 2022-05-31 | 44.57 | $44.76 | 103030 |
| 2022-05-27 | 44.59 | $45.43 | 58500 |
| 2022-05-26 | 44.60 | $44.51 | 59400 |
| 2022-05-25 | 44.70 | $43.83 | 84000 |
| 2022-05-24 | 44.79 | $43.55 | 92010 |
| 2022-05-23 | 44.90 | $43.92 | 84703 |
| 2022-05-20 | 45.05 | $43.43 | 114042 |
| 2022-05-19 | 45.28 | $43.52 | 208111 |
| 2022-05-18 | 45.50 | $44.16 | 184600 |
| 2022-05-17 | 45.68 | $44.75 | 156320 |
| 2022-05-16 | 45.80 | $43.64 | 75800 |
| 2022-05-13 | 45.94 | $44.27 | 96848 |
| 2022-05-12 | 46.04 | $43.72 | 86601 |
| 2022-05-11 | 46.20 | $43.63 | 97700 |
| 2022-05-10 | 46.33 | $43.99 | 85400 |
| 2022-05-09 | 46.44 | $44.83 | 90000 |
| 2022-05-06 | 46.49 | $45.73 | 96007 |
| 2022-05-05 | 46.57 | $45.87 | 126519 |
| 2022-05-04 | 46.68 | $47.67 | 123000 |
| 2022-05-03 | 46.69 | $46.10 | 98000 |
| 2022-05-02 | 46.85 | $45.27 | 152600 |
| 2022-04-29 | 47.07 | $45.64 | 186935 |
| 2022-04-28 | 47.20 | $46.57 | 125836 |
| 2022-04-27 | 47.30 | $45.50 | 173500 |
| 2022-04-26 | 47.48 | $45.72 | 163900 |
| 2022-04-25 | 47.64 | $46.94 | 169442 |
| 2022-04-22 | 47.76 | $47.99 | 179700 |
| 2022-04-21 | 47.82 | $48.00 | 104308 |
| 2022-04-20 | 47.86 | $47.86 | 140000 |
| 2022-04-19 | 47.94 | $47.11 | 157100 |
| 2022-04-18 | 48.07 | $46.38 | 66100 |
| 2022-04-14 | 48.25 | $46.24 | 100212 |
| 2022-04-13 | 48.43 | $46.90 | 152700 |
| 2022-04-12 | 48.53 | $46.20 | 137202 |
| 2022-04-11 | 48.64 | $46.20 | 169525 |
| 2022-04-08 | 48.76 | $45.97 | 164025 |
| 2022-04-07 | 48.91 | $47.19 | 156628 |
| 2022-04-06 | 49.02 | $48.08 | 194118 |
| 2022-04-05 | 49.09 | $47.89 | 182500 |
| 2022-04-04 | 49.14 | $49.37 | 128526 |
| 2022-04-01 | 49.18 | $49.74 | 183607 |
| 2022-03-31 | 49.19 | $48.24 | 166104 |
| 2022-03-30 | 49.27 | $48.57 | 69400 |
| 2022-03-29 | 49.32 | $49.00 | 180300 |
| 2022-03-28 | 49.26 | $49.00 | 131700 |
| 2022-03-25 | 49.27 | $49.32 | 190904 |
| 2022-03-24 | 49.26 | $49.11 | 140628 |
| 2022-03-23 | 49.20 | $48.78 | 149800 |
| 2022-03-22 | 49.13 | $49.41 | 140200 |
| 2022-03-21 | 49.06 | $49.85 | 64400 |
| 2022-03-18 | 49.02 | $49.96 | 290400 |
| 2022-03-17 | 49.01 | $49.78 | 154100 |
| 2022-03-16 | 49.02 | $48.99 | 196300 |
| 2022-03-15 | 49.02 | $48.26 | 114400 |
| 2022-03-14 | 49.01 | $48.60 | 107949 |
| 2022-03-11 | 48.99 | $48.97 | 93116 |
| 2022-03-10 | 48.94 | $49.50 | 94017 |
| 2022-03-09 | 48.90 | $49.43 | 183100 |
| 2022-03-08 | 48.86 | $49.00 | 307841 |
| 2022-03-07 | 48.78 | $50.02 | 68600 |
| 2022-03-04 | 48.66 | $50.09 | 53000 |
| 2022-03-03 | 48.57 | $49.85 | 70200 |
| 2022-03-02 | 48.49 | $49.51 | 74000 |
| 2022-03-01 | 48.45 | $47.73 | 122115 |
| 2022-02-28 | 48.44 | $49.23 | 140900 |
| 2022-02-25 | 48.29 | $49.15 | 104938 |
| 2022-02-24 | 48.12 | $47.89 | 80536 |
| 2022-02-23 | 48.09 | $47.32 | 105849 |
| 2022-02-22 | 48.11 | $48.01 | 84600 |
| 2022-02-18 | 48.17 | $49.15 | 131538 |
| 2022-02-17 | 48.13 | $49.77 | 120611 |
| 2022-02-16 | 48.06 | $49.84 | 116800 |
| 2022-02-15 | 48.05 | $49.14 | 86064 |
| 2022-02-14 | 48.11 | $48.08 | 74100 |
| 2022-02-11 | 48.28 | $48.13 | 97608 |
| 2022-02-10 | 48.46 | $48.00 | 115000 |
| 2022-02-09 | 48.65 | $48.72 | 83000 |
| 2022-02-08 | 48.80 | $48.54 | 97200 |
| 2022-02-07 | 49.04 | $47.45 | 60500 |
| 2022-02-04 | 49.42 | $47.64 | 71509 |
| 2022-02-03 | 49.82 | $48.24 | 111605 |
| 2022-02-02 | 50.20 | $48.28 | 127129 |
| 2022-02-01 | 50.57 | $48.63 | 193041 |
| 2022-01-31 | 50.92 | $47.58 | 113800 |
| 2022-01-28 | 51.31 | $46.19 | 155024 |
| 2022-01-27 | 51.77 | $45.86 | 94339 |
| 2022-01-26 | 52.27 | $47.13 | 99300 |
| 2022-01-25 | 52.68 | $47.84 | 149900 |
| 2022-01-24 | 53.03 | $49.15 | 107848 |
| 2022-01-21 | 53.29 | $48.29 | 125100 |
| 2022-01-20 | 53.58 | $48.45 | 143700 |
| 2022-01-19 | 53.83 | $49.73 | 165000 |
| 2022-01-18 | 53.96 | $50.28 | 130200 |
| 2022-01-14 | 54.08 | $51.38 | 69900 |
| 2022-01-13 | 54.19 | $51.78 | 146700 |
| 2022-01-12 | 54.28 | $51.83 | 118900 |
| 2022-01-11 | 54.32 | $51.77 | 135159 |
| 2022-01-10 | 54.33 | $53.38 | 112240 |
| 2022-01-07 | 54.31 | $54.97 | 78500 |
| 2022-01-06 | 54.22 | $55.71 | 54400 |
| 2022-01-05 | 54.13 | $55.70 | 70625 |
| 2022-01-04 | 54.02 | $55.70 | 71349 |
| 2022-01-03 | 53.91 | $55.76 | 100000 |
| 2021-12-31 | 53.77 | $55.29 | 59449 |
| 2021-12-30 | 53.68 | $55.36 | 76600 |
| 2021-12-29 | 53.50 | $55.82 | 48900 |
| 2021-12-28 | 53.30 | $55.37 | 41500 |
| 2021-12-27 | 53.17 | $54.97 | 48318 |
| 2021-12-23 | 53.07 | $54.30 | 53748 |
| 2021-12-22 | 53.15 | $54.02 | 45400 |
| 2021-12-21 | 53.27 | $53.41 | 54442 |
| 2021-12-20 | 53.40 | $52.49 | 112932 |
| 2021-12-17 | 53.56 | $52.53 | 697097 |
| 2021-12-16 | 53.75 | $53.58 | 93245 |
| 2021-12-15 | 53.90 | $53.72 | 110000 |
| 2021-12-14 | 54.07 | $52.46 | 128636 |
| 2021-12-13 | 54.26 | $52.13 | 95900 |
| 2021-12-10 | 54.45 | $52.98 | 53800 |
| 2021-12-09 | 54.61 | $53.12 | 54315 |
| 2021-12-08 | 54.78 | $53.95 | 40300 |
| 2021-12-07 | 54.93 | $53.49 | 82649 |
| 2021-12-06 | 55.09 | $53.48 | 139534 |
| 2021-12-03 | 55.27 | $52.88 | 102300 |
| 2021-12-02 | 55.38 | $53.54 | 60700 |
| 2021-12-01 | 55.44 | $51.70 | 182800 |
| 2021-11-30 | 55.56 | $51.89 | 186322 |
| 2021-11-29 | 55.68 | $52.69 | 74425 |
| 2021-11-26 | 55.70 | $53.05 | 61200 |
| 2021-11-24 | 55.70 | $55.89 | 46435 |
| 2021-11-23 | 55.49 | $56.38 | 63230 |
| 2021-11-22 | 55.27 | $56.02 | 67600 |
| 2021-11-19 | 55.10 | $55.79 | 92027 |
| 2021-11-18 | 54.93 | $56.24 | 76800 |
| 2021-11-17 | 54.76 | $56.59 | 88300 |
| 2021-11-16 | 54.60 | $57.20 | 95000 |
| 2021-11-15 | 54.36 | $56.22 | 84100 |
| 2021-11-12 | 54.16 | $55.80 | 135800 |
| 2021-11-11 | 54.03 | $56.25 | 107132 |
| 2021-11-10 | 53.99 | $56.63 | 42646 |
| 2021-11-09 | 53.96 | $56.77 | 85430 |
| 2021-11-08 | 53.92 | $56.80 | 60922 |
| 2021-11-05 | 53.81 | $57.10 | 96700 |
| 2021-11-04 | 53.71 | $54.95 | 119324 |
| 2021-11-03 | 53.73 | $54.84 | 59200 |
| 2021-11-02 | 53.69 | $54.01 | 94738 |
| 2021-11-01 | 53.72 | $54.28 | 76400 |
| 2021-10-29 | 53.73 | $53.13 | 80600 |
| 2021-10-28 | 53.77 | $53.03 | 71200 |
| 2021-10-27 | 53.77 | $51.82 | 79100 |
| 2021-10-26 | 53.87 | $51.92 | 57708 |
| 2021-10-25 | 53.91 | $52.65 | 60239 |
| 2021-10-22 | 53.94 | $52.42 | 57100 |
| 2021-10-21 | 53.92 | $52.69 | 82544 |
| 2021-10-20 | 53.90 | $53.39 | 82400 |
| 2021-10-19 | 53.83 | $52.53 | 115100 |
| 2021-10-18 | 53.75 | $52.12 | 119400 |
| 2021-10-15 | 53.70 | $53.29 | 180123 |
| 2021-10-14 | 53.62 | $55.43 | 90300 |
| 2021-10-13 | 53.45 | $55.98 | 104049 |
| 2021-10-12 | 53.26 | $56.03 | 180009 |
| 2021-10-11 | 53.03 | $54.67 | 116017 |
| 2021-10-08 | 52.91 | $54.94 | 63900 |
| 2021-10-07 | 52.75 | $55.38 | 180800 |
| 2021-10-06 | 52.58 | $54.06 | 88327 |
| 2021-10-05 | 52.46 | $54.64 | 87041 |
| 2021-10-04 | 52.34 | $54.40 | 109931 |
| 2021-10-01 | 52.30 | $53.91 | 96718 |
| 2021-09-30 | 52.29 | $53.20 | 100603 |
| 2021-09-29 | 52.29 | $53.68 | 68700 |
| 2021-09-28 | 52.29 | $52.72 | 57400 |
| 2021-09-27 | 52.31 | $53.29 | 67800 |
| 2021-09-24 | 52.34 | $51.98 | 70424 |
| 2021-09-23 | 52.34 | $52.45 | 52840 |
| 2021-09-22 | 52.33 | $51.87 | 69600 |
| 2021-09-21 | 52.36 | $50.90 | 136000 |
| 2021-09-20 | 52.43 | $51.21 | 111100 |
| 2021-09-17 | 52.46 | $51.74 | 375905 |
| 2021-09-16 | 52.42 | $52.02 | 94808 |
| 2021-09-15 | 52.41 | $52.16 | 118432 |
| 2021-09-14 | 52.41 | $51.41 | 64900 |
| 2021-09-13 | 52.49 | $52.16 | 79700 |
| 2021-09-10 | 52.57 | $51.72 | 63544 |
| 2021-09-09 | 52.67 | $52.00 | 72700 |
| 2021-09-08 | 52.77 | $51.80 | 100700 |
| 2021-09-07 | 52.85 | $52.22 | 61700 |
| 2021-09-03 | 52.87 | $53.51 | 54305 |
| 2021-09-02 | 52.84 | $53.76 | 46000 |
| 2021-09-01 | 52.78 | $53.23 | 44419 |
| 2021-08-31 | 52.73 | $53.55 | 76200 |
| 2021-08-30 | 52.69 | $53.31 | 53400 |
| 2021-08-27 | 52.65 | $53.73 | 97190 |
| 2021-08-26 | 52.61 | $51.98 | 56706 |
| 2021-08-25 | 52.71 | $52.32 | 34421 |
| 2021-08-24 | 52.76 | $52.54 | 45100 |
| 2021-08-23 | 52.76 | $52.26 | 38741 |
| 2021-08-20 | 52.79 | $51.87 | 81200 |
| 2021-08-19 | 52.83 | $50.88 | 92829 |
| 2021-08-18 | 52.89 | $51.70 | 63000 |
| 2021-08-17 | 52.95 | $52.33 | 58806 |
| 2021-08-16 | 52.96 | $52.97 | 47300 |
| 2021-08-13 | 52.86 | $53.63 | 35325 |
| 2021-08-12 | 52.75 | $53.84 | 53020 |
| 2021-08-11 | 52.66 | $53.99 | 52617 |
| 2021-08-10 | 52.60 | $53.47 | 50000 |
| 2021-08-09 | 52.58 | $52.56 | 64600 |
| 2021-08-06 | 52.70 | $52.90 | 59947 |
| 2021-08-05 | 52.94 | $52.63 | 54700 |
| 2021-08-04 | 52.88 | $52.11 | 111713 |
| 2021-08-03 | 52.86 | $52.74 | 188430 |
| 2021-08-02 | 52.78 | $52.58 | 110842 |
| 2021-07-30 | 52.74 | $52.99 | 82441 |
| 2021-07-29 | 52.70 | $53.83 | 56619 |
| 2021-07-28 | 52.59 | $53.41 | 119000 |
| 2021-07-27 | 52.48 | $52.45 | 53700 |
| 2021-07-26 | 52.44 | $52.85 | 61300 |
| 2021-07-23 | 52.41 | $52.79 | 70300 |
| 2021-07-22 | 52.38 | $52.09 | 85800 |
| 2021-07-21 | 52.36 | $52.86 | 135300 |
| 2021-07-20 | 52.27 | $52.42 | 283600 |
| 2021-07-19 | 52.22 | $51.15 | 211211 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
148.80
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
36.22
Average
71.35
Maximum
150.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 148.80 | $151.14 | 397498 |
| 2026-07-15 | 148.55 | $150.46 | 283000 |
| 2026-07-14 | 148.35 | $149.99 | 332076 |
| 2026-07-13 | 148.18 | $146.49 | 311520 |
| 2026-07-10 | 148.35 | $146.45 | 436130 |
| 2026-07-09 | 148.55 | $140.90 | 853556 |
| 2026-07-08 | 149.36 | $143.60 | 428335 |
| 2026-07-07 | 149.96 | $144.05 | 244708 |
| 2026-07-06 | 150.59 | $152.55 | 260200 |
| 2026-07-02 | 150.38 | $150.01 | 303121 |
| 2026-07-01 | 150.42 | $149.90 | 341527 |
| 2026-06-30 | 150.47 | $155.05 | 376600 |
| 2026-06-29 | 149.99 | $152.49 | 489838 |
| 2026-06-26 | 149.73 | $156.64 | 740734 |
| 2026-06-25 | 149.00 | $160.17 | 250251 |
| 2026-06-24 | 147.83 | $152.93 | 283244 |
| 2026-06-23 | 147.29 | $152.64 | 204400 |
| 2026-06-22 | 146.73 | $158.24 | 298314 |
| 2026-06-18 | 145.51 | $157.18 | 536737 |
| 2026-06-17 | 144.29 | $152.01 | 341600 |
| 2026-06-16 | 143.47 | $153.66 | 259800 |
| 2026-06-15 | 142.40 | $151.96 | 441900 |
| 2026-06-12 | 141.39 | $150.89 | 376738 |
| 2026-06-11 | 140.39 | $150.15 | 420312 |
| 2026-06-10 | 139.37 | $140.26 | 284028 |
| 2026-06-09 | 139.27 | $144.17 | 268700 |
| 2026-06-08 | 138.76 | $137.47 | 156500 |
| 2026-06-05 | 138.89 | $137.71 | 168200 |
| 2026-06-04 | 139.02 | $138.48 | 196200 |
| 2026-06-03 | 139.07 | $136.87 | 299000 |
| 2026-06-02 | 139.31 | $136.52 | 370100 |
| 2026-06-01 | 139.60 | $134.24 | 326900 |
| 2026-05-29 | 140.16 | $135.51 | 322645 |
| 2026-05-28 | 140.65 | $140.15 | 186000 |
| 2026-05-27 | 140.71 | $141.36 | 270014 |
| 2026-05-26 | 140.64 | $141.50 | 198000 |
| 2026-05-22 | 140.55 | $137.90 | 159900 |
| 2026-05-21 | 140.83 | $137.07 | 176900 |
| 2026-05-20 | 141.22 | $137.01 | 189548 |
| 2026-05-19 | 141.67 | $135.55 | 126800 |
| 2026-05-18 | 142.31 | $139.78 | 107228 |
| 2026-05-15 | 142.58 | $141.16 | 162600 |
| 2026-05-14 | 142.72 | $147.39 | 162202 |
| 2026-05-13 | 142.23 | $144.31 | 236923 |
| 2026-05-12 | 142.01 | $148.11 | 205400 |
| 2026-05-11 | 141.37 | $148.65 | 369447 |
| 2026-05-08 | 140.61 | $147.60 | 210500 |
| 2026-05-07 | 139.87 | $144.09 | 106906 |
| 2026-05-06 | 139.43 | $146.44 | 129100 |
| 2026-05-05 | 138.69 | $144.08 | 149600 |
| 2026-05-04 | 138.12 | $141.25 | 158400 |
| 2026-05-01 | 137.79 | $143.53 | 205700 |
| 2026-04-30 | 137.19 | $143.04 | 205523 |
| 2026-04-29 | 136.57 | $137.99 | 213697 |
| 2026-04-28 | 136.42 | $141.58 | 172618 |
| 2026-04-27 | 135.88 | $144.78 | 174600 |
| 2026-04-24 | 134.94 | $143.33 | 299519 |
| 2026-04-23 | 134.06 | $146.59 | 679600 |
| 2026-04-22 | 132.74 | $134.91 | 361902 |
| 2026-04-21 | 132.51 | $136.48 | 186200 |
| 2026-04-20 | 132.10 | $137.49 | 166869 |
| 2026-04-17 | 131.53 | $137.24 | 163443 |
| 2026-04-16 | 130.93 | $133.76 | 140736 |
| 2026-04-15 | 130.63 | $134.00 | 175300 |
| 2026-04-14 | 130.27 | $138.71 | 163100 |
| 2026-04-13 | 129.39 | $139.36 | 120600 |
| 2026-04-10 | 128.34 | $137.19 | 154800 |
| 2026-04-09 | 127.40 | $135.99 | 189261 |
| 2026-04-08 | 126.50 | $133.47 | 209319 |
| 2026-04-07 | 125.77 | $129.20 | 142159 |
| 2026-04-06 | 125.40 | $127.48 | 104202 |
| 2026-04-02 | 125.19 | $126.38 | 99717 |
| 2026-04-01 | 125.06 | $126.25 | 162305 |
| 2026-03-31 | 124.93 | $125.13 | 228100 |
| 2026-03-30 | 124.91 | $121.09 | 129403 |
| 2026-03-27 | 125.32 | $122.72 | 149222 |
| 2026-03-26 | 125.59 | $123.29 | 164300 |
| 2026-03-25 | 125.83 | $128.46 | 160789 |
| 2026-03-24 | 125.55 | $124.46 | 150636 |
| 2026-03-23 | 125.67 | $122.99 | 190700 |
| 2026-03-20 | 125.95 | $118.98 | 569131 |
| 2026-03-19 | 126.69 | $121.26 | 183800 |
| 2026-03-18 | 127.26 | $122.12 | 167300 |
| 2026-03-17 | 127.80 | $123.78 | 182737 |
| 2026-03-16 | 128.22 | $123.96 | 136000 |
| 2026-03-13 | 128.67 | $123.80 | 245234 |
| 2026-03-12 | 129.18 | $121.64 | 201400 |
| 2026-03-11 | 129.98 | $125.94 | 204508 |
| 2026-03-10 | 130.40 | $126.04 | 189400 |
| 2026-03-09 | 130.86 | $125.52 | 256000 |
| 2026-03-06 | 131.42 | $124.03 | 187717 |
| 2026-03-05 | 132.20 | $129.03 | 201400 |
| 2026-03-04 | 132.53 | $132.58 | 125100 |
| 2026-03-03 | 132.53 | $131.19 | 216409 |
| 2026-03-02 | 132.67 | $134.52 | 322000 |
| 2026-02-27 | 132.47 | $135.98 | 226706 |
| 2026-02-26 | 132.11 | $134.40 | 90300 |
| 2026-02-25 | 131.86 | $134.35 | 105300 |
| 2026-02-24 | 131.60 | $134.87 | 177814 |
| 2026-02-23 | 131.26 | $134.43 | 165600 |
| 2026-02-20 | 130.92 | $134.90 | 145444 |
| 2026-02-19 | 130.51 | $135.26 | 246942 |
| 2026-02-18 | 130.01 | $133.28 | 259733 |
| 2026-02-17 | 129.66 | $137.69 | 217707 |
| 2026-02-13 | 128.82 | $140.24 | 152755 |
| 2026-02-12 | 127.61 | $137.76 | 158000 |
| 2026-02-11 | 126.54 | $137.46 | 233000 |
| 2026-02-10 | 125.40 | $135.40 | 157406 |
| 2026-02-09 | 124.34 | $133.27 | 191925 |
| 2026-02-06 | 123.40 | $130.00 | 158646 |
| 2026-02-05 | 122.71 | $127.43 | 142500 |
| 2026-02-04 | 122.21 | $126.54 | 141708 |
| 2026-02-03 | 121.76 | $127.58 | 209400 |
| 2026-02-02 | 121.14 | $127.71 | 151000 |
| 2026-01-30 | 120.45 | $124.29 | 174419 |
| 2026-01-29 | 120.05 | $124.97 | 164900 |
| 2026-01-28 | 119.53 | $123.15 | 165200 |
| 2026-01-27 | 119.15 | $122.88 | 85700 |
| 2026-01-26 | 118.76 | $123.12 | 82630 |
| 2026-01-23 | 118.30 | $123.60 | 106743 |
| 2026-01-22 | 117.74 | $126.10 | 119700 |
| 2026-01-21 | 116.86 | $126.61 | 177518 |
| 2026-01-20 | 115.83 | $121.57 | 113100 |
| 2026-01-16 | 115.23 | $123.35 | 117141 |
| 2026-01-15 | 114.37 | $123.22 | 154900 |
| 2026-01-14 | 113.44 | $120.99 | 163500 |
| 2026-01-13 | 112.65 | $121.84 | 179354 |
| 2026-01-12 | 111.68 | $121.48 | 191738 |
| 2026-01-09 | 110.65 | $122.18 | 222600 |
| 2026-01-08 | 109.43 | $117.04 | 288435 |
| 2026-01-07 | 108.63 | $109.83 | 280707 |
| 2026-01-06 | 108.50 | $110.42 | 147000 |
| 2026-01-05 | 108.30 | $110.99 | 131132 |
| 2026-01-02 | 108.02 | $109.74 | 124301 |
| 2025-12-31 | 107.84 | $107.18 | 139741 |
| 2025-12-30 | 107.91 | $108.89 | 114500 |
| 2025-12-29 | 107.81 | $109.62 | 110918 |
| 2025-12-26 | 107.61 | $110.48 | 114800 |
| 2025-12-24 | 107.31 | $111.32 | 115129 |
| 2025-12-23 | 106.89 | $110.73 | 157824 |
| 2025-12-22 | 106.49 | $109.19 | 154634 |
| 2025-12-19 | 106.20 | $107.80 | 321132 |
| 2025-12-18 | 106.03 | $107.93 | 195400 |
| 2025-12-17 | 105.83 | $108.38 | 174200 |
| 2025-12-16 | 105.57 | $108.84 | 213300 |
| 2025-12-15 | 105.22 | $108.18 | 230400 |
| 2025-12-12 | 104.91 | $107.17 | 206300 |
| 2025-12-11 | 104.67 | $109.75 | 223400 |
| 2025-12-10 | 104.14 | $109.03 | 220900 |
| 2025-12-09 | 103.62 | $105.80 | 182922 |
| 2025-12-08 | 103.40 | $104.08 | 154436 |
| 2025-12-05 | 103.32 | $105.15 | 131200 |
| 2025-12-04 | 103.13 | $106.78 | 153900 |
| 2025-12-03 | 102.75 | $105.82 | 159331 |
| 2025-12-02 | 102.42 | $103.91 | 159600 |
| 2025-12-01 | 102.27 | $104.75 | 139247 |
| 2025-11-28 | 102.00 | $105.42 | 79934 |
| 2025-11-26 | 101.65 | $105.67 | 231700 |
| 2025-11-25 | 101.22 | $106.21 | 212338 |
| 2025-11-24 | 100.70 | $103.82 | 249911 |
| 2025-11-21 | 100.37 | $102.72 | 350200 |
| 2025-11-20 | 100.12 | $99.49 | 227111 |
| 2025-11-19 | 100.19 | $98.97 | 210100 |
| 2025-11-18 | 100.31 | $98.68 | 183136 |
| 2025-11-17 | 100.49 | $98.60 | 310600 |
| 2025-11-14 | 100.69 | $98.14 | 169730 |
| 2025-11-13 | 100.95 | $97.64 | 227300 |
| 2025-11-12 | 101.30 | $101.01 | 191100 |
| 2025-11-11 | 101.33 | $101.33 | 157600 |
| 2025-11-10 | 101.33 | $101.34 | 273600 |
| 2025-11-07 | 101.33 | $99.97 | 219753 |
| 2025-11-06 | 101.48 | $100.04 | 197841 |
| 2025-11-05 | 101.63 | $103.62 | 311800 |
| 2025-11-04 | 101.42 | $100.22 | 255410 |
| 2025-11-03 | 101.54 | $101.36 | 239645 |
| 2025-10-31 | 101.56 | $99.85 | 225009 |
| 2025-10-30 | 101.74 | $99.24 | 217300 |
| 2025-10-29 | 102.01 | $100.00 | 315500 |
| 2025-10-28 | 102.22 | $101.43 | 269500 |
| 2025-10-27 | 102.30 | $98.74 | 198412 |
| 2025-10-24 | 102.67 | $98.66 | 390026 |
| 2025-10-23 | 103.10 | $101.13 | 272400 |
| 2025-10-22 | 103.30 | $98.55 | 347519 |
| 2025-10-21 | 103.80 | $99.84 | 278037 |
| 2025-10-20 | 104.22 | $98.19 | 326121 |
| 2025-10-17 | 104.86 | $97.75 | 243200 |
| 2025-10-16 | 105.61 | $99.25 | 328637 |
| 2025-10-15 | 106.27 | $99.92 | 257200 |
| 2025-10-14 | 106.94 | $100.36 | 342418 |
| 2025-10-13 | 107.64 | $101.06 | 451000 |
| 2025-10-10 | 108.33 | $98.59 | 839178 |
| 2025-10-09 | 109.35 | $100.75 | 1.0M |
| 2025-10-08 | 110.26 | $105.94 | 723300 |
| 2025-10-07 | 110.71 | $105.08 | 356982 |
| 2025-10-06 | 111.31 | $106.94 | 306200 |
| 2025-10-03 | 111.77 | $108.37 | 175241 |
| 2025-10-02 | 112.12 | $109.10 | 256242 |
| 2025-10-01 | 112.44 | $109.07 | 195741 |
| 2025-09-30 | 112.80 | $109.13 | 269902 |
| 2025-09-29 | 113.18 | $109.09 | 227509 |
| 2025-09-26 | 113.61 | $110.88 | 133800 |
| 2025-09-25 | 113.90 | $110.64 | 157100 |
| 2025-09-24 | 114.24 | $111.47 | 153600 |
| 2025-09-23 | 114.54 | $113.26 | 157325 |
| 2025-09-22 | 114.67 | $114.55 | 146112 |
| 2025-09-19 | 114.68 | $113.92 | 666201 |
| 2025-09-18 | 114.76 | $116.63 | 284773 |
| 2025-09-17 | 114.57 | $113.35 | 366217 |
| 2025-09-16 | 114.70 | $114.45 | 432368 |
| 2025-09-15 | 114.72 | $115.28 | 192400 |
| 2025-09-12 | 114.66 | $117.25 | 195301 |
| 2025-09-11 | 114.39 | $119.54 | 221800 |
| 2025-09-10 | 113.85 | $115.42 | 356224 |
| 2025-09-09 | 113.68 | $113.63 | 229926 |
| 2025-09-08 | 113.69 | $115.55 | 276205 |
| 2025-09-05 | 113.49 | $116.93 | 115648 |
| 2025-09-04 | 113.13 | $116.71 | 181100 |
| 2025-09-03 | 112.75 | $112.87 | 224700 |
| 2025-09-02 | 112.74 | $112.40 | 147505 |
| 2025-08-29 | 112.78 | $112.89 | 170812 |
| 2025-08-28 | 112.77 | $115.00 | 194041 |
| 2025-08-27 | 112.53 | $116.44 | 364739 |
| 2025-08-26 | 112.12 | $115.58 | 178600 |
| 2025-08-25 | 111.76 | $115.19 | 146646 |
| 2025-08-22 | 111.39 | $116.33 | 195835 |
| 2025-08-21 | 110.87 | $111.79 | 201923 |
| 2025-08-20 | 110.78 | $112.81 | 193743 |
| 2025-08-19 | 110.56 | $113.23 | 131637 |
| 2025-08-18 | 110.28 | $112.95 | 165640 |
| 2025-08-15 | 110.00 | $112.63 | 366646 |
| 2025-08-14 | 109.73 | $112.88 | 303100 |
| 2025-08-13 | 109.39 | $116.55 | 298949 |
| 2025-08-12 | 108.64 | $113.57 | 323336 |
| 2025-08-11 | 108.12 | $111.56 | 391200 |
| 2025-08-08 | 107.76 | $110.25 | 365700 |
| 2025-08-07 | 107.50 | $109.08 | 803814 |
| 2025-08-06 | 107.33 | $108.50 | 242022 |
| 2025-08-05 | 107.21 | $108.44 | 292200 |
| 2025-08-04 | 107.08 | $106.82 | 265600 |
| 2025-08-01 | 107.11 | $106.32 | 269356 |
| 2025-07-31 | 107.19 | $109.50 | 324405 |
| 2025-07-30 | 106.95 | $111.66 | 350944 |
| 2025-07-29 | 106.45 | $112.84 | 284457 |
| 2025-07-28 | 105.78 | $111.56 | 278100 |
| 2025-07-25 | 105.17 | $109.69 | 173167 |
| 2025-07-24 | 104.69 | $109.26 | 243500 |
| 2025-07-23 | 104.21 | $109.73 | 351100 |
| 2025-07-22 | 103.63 | $110.52 | 266100 |
| 2025-07-21 | 102.90 | $111.44 | 188551 |
| 2025-07-18 | 102.01 | $112.00 | 323600 |
| 2025-07-17 | 100.95 | $111.90 | 461000 |
| 2025-07-16 | 99.80 | $109.69 | 338654 |
| 2025-07-15 | 98.76 | $106.27 | 488749 |
| 2025-07-14 | 97.97 | $106.78 | 503000 |
| 2025-07-11 | 97.04 | $106.04 | 503100 |
| 2025-07-10 | 96.09 | $106.29 | 1.4M |
| 2025-07-09 | 95.02 | $100.93 | 637514 |
| 2025-07-08 | 94.40 | $98.81 | 290791 |
| 2025-07-07 | 93.94 | $98.83 | 212973 |
| 2025-07-03 | 93.42 | $99.62 | 130235 |
| 2025-07-02 | 92.77 | $100.12 | 314841 |
| 2025-07-01 | 91.99 | $96.74 | 190308 |
| 2025-06-30 | 91.49 | $94.48 | 318964 |
| 2025-06-27 | 91.18 | $95.07 | 700400 |
| 2025-06-26 | 90.77 | $92.75 | 232934 |
| 2025-06-25 | 90.56 | $90.83 | 156900 |
| 2025-06-24 | 90.53 | $91.10 | 405700 |
| 2025-06-23 | 90.47 | $88.88 | 175000 |
| 2025-06-20 | 90.64 | $87.49 | 312644 |
| 2025-06-18 | 90.97 | $89.40 | 167200 |
| 2025-06-17 | 91.14 | $89.47 | 85301 |
| 2025-06-16 | 91.31 | $90.05 | 92934 |
| 2025-06-13 | 91.45 | $89.59 | 128900 |
| 2025-06-12 | 91.64 | $91.28 | 80203 |
| 2025-06-11 | 91.68 | $92.44 | 159200 |
| 2025-06-10 | 91.60 | $92.10 | 179200 |
| 2025-06-09 | 91.55 | $92.85 | 151600 |
| 2025-06-06 | 91.41 | $94.44 | 147100 |
| 2025-06-05 | 91.09 | $93.63 | 142400 |
| 2025-06-04 | 90.82 | $93.12 | 171616 |
| 2025-06-03 | 90.58 | $93.24 | 163826 |
| 2025-06-02 | 90.30 | $93.10 | 304828 |
| 2025-05-30 | 90.01 | $90.69 | 216306 |
| 2025-05-29 | 89.94 | $90.57 | 133408 |
| 2025-05-28 | 89.87 | $89.93 | 146000 |
| 2025-05-27 | 89.86 | $91.26 | 156008 |
| 2025-05-23 | 89.72 | $88.99 | 194421 |
| 2025-05-22 | 89.79 | $89.61 | 206416 |
| 2025-05-21 | 89.81 | $90.30 | 164615 |
| 2025-05-20 | 89.76 | $92.49 | 101215 |
| 2025-05-19 | 89.48 | $92.84 | 130317 |
| 2025-05-16 | 89.12 | $92.69 | 226011 |
| 2025-05-15 | 88.75 | $91.89 | 233900 |
| 2025-05-14 | 88.41 | $91.50 | 232300 |
| 2025-05-13 | 88.09 | $94.15 | 191100 |
| 2025-05-12 | 87.45 | $93.44 | 190440 |
| 2025-05-09 | 86.82 | $91.49 | 97300 |
| 2025-05-08 | 86.33 | $90.77 | 166122 |
| 2025-05-07 | 85.86 | $88.48 | 236600 |
| 2025-05-06 | 85.59 | $89.79 | 126100 |
| 2025-05-05 | 85.14 | $89.58 | 236900 |
| 2025-05-02 | 84.68 | $90.46 | 232600 |
| 2025-05-01 | 84.07 | $86.88 | 198500 |
| 2025-04-30 | 83.77 | $86.76 | 286435 |
| 2025-04-29 | 83.46 | $88.14 | 182500 |
| 2025-04-28 | 82.96 | $86.86 | 287200 |
| 2025-04-25 | 82.55 | $85.21 | 192000 |
| 2025-04-24 | 82.28 | $84.72 | 285834 |
| 2025-04-23 | 82.02 | $81.63 | 353920 |
| 2025-04-22 | 82.06 | $80.06 | 656721 |
| 2025-04-21 | 82.27 | $77.62 | 371847 |
| 2025-04-17 | 82.76 | $81.00 | 199700 |
| 2025-04-16 | 82.94 | $82.01 | 281826 |
| 2025-04-15 | 83.04 | $81.98 | 140306 |
| 2025-04-14 | 83.15 | $82.38 | 145234 |
| 2025-04-11 | 83.23 | $81.80 | 111215 |
| 2025-04-10 | 83.39 | $80.84 | 181900 |
| 2025-04-09 | 83.65 | $84.19 | 236400 |
| 2025-04-08 | 83.60 | $75.58 | 429609 |
| 2025-04-07 | 84.44 | $75.96 | 277830 |
| 2025-04-04 | 85.33 | $77.00 | 344200 |
| 2025-04-03 | 86.21 | $80.97 | 307802 |
| 2025-04-02 | 86.76 | $87.57 | 284800 |
| 2025-04-01 | 86.68 | $85.79 | 190407 |
| 2025-03-31 | 86.77 | $83.61 | 251400 |
| 2025-03-28 | 87.10 | $84.00 | 139300 |
| 2025-03-27 | 87.43 | $85.76 | 160405 |
| 2025-03-26 | 87.61 | $86.46 | 212500 |
| 2025-03-25 | 87.73 | $86.29 | 205100 |
| 2025-03-24 | 87.88 | $86.31 | 317500 |
| 2025-03-21 | 88.04 | $82.44 | 616145 |
| 2025-03-20 | 88.63 | $83.68 | 243833 |
| 2025-03-19 | 89.16 | $83.74 | 774737 |
| 2025-03-18 | 89.73 | $83.72 | 226000 |
| 2025-03-17 | 90.36 | $86.73 | 345721 |
| 2025-03-14 | 90.74 | $86.50 | 259300 |
| 2025-03-13 | 91.19 | $86.18 | 249535 |
| 2025-03-12 | 91.71 | $87.44 | 372539 |
| 2025-03-11 | 92.16 | $90.48 | 238442 |
| 2025-03-10 | 92.34 | $87.73 | 290745 |
| 2025-03-07 | 92.82 | $90.09 | 192135 |
| 2025-03-06 | 93.11 | $88.89 | 176411 |
| 2025-03-05 | 93.56 | $90.03 | 154500 |
| 2025-03-04 | 93.93 | $89.25 | 223613 |
| 2025-03-03 | 94.42 | $91.47 | 241126 |
| 2025-02-28 | 94.73 | $96.11 | 344300 |
| 2025-02-27 | 94.59 | $95.01 | 225033 |
| 2025-02-26 | 94.54 | $96.61 | 205429 |
| 2025-02-25 | 94.32 | $96.16 | 973100 |
| 2025-02-24 | 94.13 | $96.15 | 308009 |
| 2025-02-21 | 93.92 | $94.90 | 247132 |
| 2025-02-20 | 93.82 | $97.66 | 197400 |
| 2025-02-19 | 93.41 | $98.70 | 234905 |
| 2025-02-18 | 92.85 | $99.01 | 187800 |
| 2025-02-14 | 92.21 | $97.95 | 179047 |
| 2025-02-13 | 91.60 | $98.57 | 282178 |
| 2025-02-12 | 90.87 | $96.84 | 258900 |
| 2025-02-11 | 90.24 | $97.52 | 452457 |
| 2025-02-10 | 89.47 | $97.55 | 290900 |
| 2025-02-07 | 88.62 | $95.55 | 421236 |
| 2025-02-06 | 87.89 | $95.55 | 647030 |
| 2025-02-05 | 87.09 | $92.55 | 491740 |
| 2025-02-04 | 86.51 | $87.74 | 140014 |
| 2025-02-03 | 86.38 | $86.11 | 147551 |
| 2025-01-31 | 86.41 | $85.79 | 151100 |
| 2025-01-30 | 86.48 | $87.71 | 91743 |
| 2025-01-29 | 86.35 | $86.15 | 102931 |
| 2025-01-28 | 86.37 | $85.96 | 106600 |
| 2025-01-27 | 86.41 | $86.81 | 226111 |
| 2025-01-24 | 86.37 | $86.54 | 136800 |
| 2025-01-23 | 86.35 | $88.15 | 113500 |
| 2025-01-22 | 86.16 | $87.89 | 84426 |
| 2025-01-21 | 85.98 | $89.49 | 134000 |
| 2025-01-17 | 85.61 | $87.64 | 96028 |
| 2025-01-16 | 85.39 | $87.25 | 111800 |
| 2025-01-15 | 85.20 | $86.70 | 142245 |
| 2025-01-14 | 85.04 | $85.92 | 168929 |
| 2025-01-13 | 84.95 | $82.13 | 220240 |
| 2025-01-10 | 85.24 | $83.74 | 184531 |
| 2025-01-08 | 85.40 | $83.11 | 294400 |
| 2025-01-07 | 85.64 | $84.74 | 402811 |
| 2025-01-06 | 85.74 | $85.10 | 211865 |
| 2025-01-03 | 85.80 | $85.22 | 205676 |
| 2025-01-02 | 85.87 | $82.90 | 114300 |
| 2024-12-31 | 86.18 | $81.92 | 114236 |
| 2024-12-30 | 86.63 | $81.33 | 75038 |
| 2024-12-27 | 87.18 | $82.06 | 108225 |
| 2024-12-26 | 87.72 | $83.32 | 68748 |
| 2024-12-24 | 88.19 | $82.72 | 66500 |
| 2024-12-23 | 88.76 | $81.65 | 131101 |
| 2024-12-20 | 89.51 | $81.66 | 456894 |
| 2024-12-19 | 90.34 | $81.57 | 210700 |
| 2024-12-18 | 91.26 | $83.92 | 250800 |
| 2024-12-17 | 92.03 | $89.95 | 182611 |
| 2024-12-16 | 92.25 | $94.49 | 135441 |
| 2024-12-13 | 92.02 | $93.75 | 196500 |
| 2024-12-12 | 91.83 | $94.53 | 195834 |
| 2024-12-11 | 91.55 | $94.91 | 338139 |
| 2024-12-10 | 91.20 | $96.00 | 178000 |
| 2024-12-09 | 90.69 | $94.17 | 169600 |
| 2024-12-06 | 90.32 | $95.40 | 144400 |
| 2024-12-05 | 89.79 | $93.94 | 168300 |
| 2024-12-04 | 89.35 | $92.95 | 180100 |
| 2024-12-03 | 88.97 | $93.71 | 104610 |
| 2024-12-02 | 88.47 | $95.69 | 230244 |
| 2024-11-29 | 87.72 | $93.14 | 88208 |
| 2024-11-27 | 87.14 | $91.15 | 148800 |
| 2024-11-26 | 86.72 | $92.34 | 156000 |
| 2024-11-25 | 86.13 | $95.33 | 205098 |
| 2024-11-22 | 85.16 | $95.54 | 278313 |
| 2024-11-21 | 84.07 | $95.41 | 510900 |
| 2024-11-20 | 82.88 | $87.66 | 174838 |
| 2024-11-19 | 82.37 | $86.92 | 120800 |
| 2024-11-18 | 81.89 | $85.00 | 133700 |
| 2024-11-15 | 81.57 | $82.93 | 252742 |
| 2024-11-14 | 81.42 | $83.83 | 183600 |
| 2024-11-13 | 81.17 | $84.04 | 247000 |
| 2024-11-12 | 80.87 | $84.62 | 99428 |
| 2024-11-11 | 80.47 | $86.44 | 127945 |
| 2024-11-08 | 79.85 | $84.58 | 249200 |
| 2024-11-07 | 79.35 | $83.68 | 213611 |
| 2024-11-06 | 78.89 | $84.60 | 447144 |
| 2024-11-05 | 78.29 | $79.30 | 126858 |
| 2024-11-04 | 78.18 | $77.43 | 67532 |
| 2024-11-01 | 78.26 | $77.16 | 97600 |
| 2024-10-31 | 78.38 | $76.18 | 117804 |
| 2024-10-30 | 78.61 | $78.75 | 164805 |
| 2024-10-29 | 78.60 | $78.90 | 145131 |
| 2024-10-28 | 78.57 | $78.07 | 89639 |
| 2024-10-25 | 78.62 | $76.52 | 65600 |
| 2024-10-24 | 78.84 | $76.17 | 95100 |
| 2024-10-23 | 79.12 | $75.86 | 124325 |
| 2024-10-22 | 79.46 | $76.50 | 106942 |
| 2024-10-21 | 79.77 | $77.65 | 96928 |
| 2024-10-18 | 80.00 | $78.32 | 250643 |
| 2024-10-17 | 80.17 | $79.50 | 83000 |
| 2024-10-16 | 80.25 | $80.89 | 137713 |
| 2024-10-15 | 80.18 | $79.35 | 172300 |
| 2024-10-14 | 80.27 | $81.13 | 226965 |
| 2024-10-11 | 80.17 | $77.88 | 318200 |
| 2024-10-10 | 80.42 | $77.30 | 541927 |
| 2024-10-09 | 80.74 | $81.57 | 255500 |
| 2024-10-08 | 80.66 | $80.66 | 160300 |
| 2024-10-07 | 80.66 | $82.08 | 148605 |
| 2024-10-04 | 80.51 | $82.50 | 133021 |
| 2024-10-03 | 80.30 | $80.23 | 110927 |
| 2024-10-02 | 80.30 | $80.65 | 87050 |
| 2024-10-01 | 80.27 | $81.16 | 81638 |
| 2024-09-30 | 80.17 | $82.61 | 103900 |
| 2024-09-27 | 79.92 | $82.29 | 111843 |
| 2024-09-26 | 79.67 | $82.04 | 96221 |
| 2024-09-25 | 79.42 | $80.92 | 116000 |
| 2024-09-24 | 79.26 | $82.01 | 108771 |
| 2024-09-23 | 78.97 | $81.25 | 82500 |
| 2024-09-20 | 78.73 | $81.88 | 430600 |
| 2024-09-19 | 78.40 | $82.65 | 100500 |
| 2024-09-18 | 77.95 | $80.10 | 270942 |
| 2024-09-17 | 77.72 | $80.13 | 97303 |
| 2024-09-16 | 77.47 | $78.59 | 110600 |
| 2024-09-13 | 77.35 | $78.57 | 82605 |
| 2024-09-12 | 77.23 | $76.16 | 91049 |
| 2024-09-11 | 77.34 | $74.55 | 188408 |
| 2024-09-10 | 77.63 | $73.39 | 174601 |
| 2024-09-09 | 78.08 | $74.08 | 178200 |
| 2024-09-06 | 78.50 | $73.70 | 139647 |
| 2024-09-05 | 79.00 | $75.49 | 120900 |
| 2024-09-04 | 79.37 | $76.53 | 117909 |
| 2024-09-03 | 79.67 | $77.91 | 171942 |
| 2024-08-30 | 79.86 | $83.17 | 130241 |
| 2024-08-29 | 79.51 | $81.33 | 103634 |
| 2024-08-28 | 79.32 | $79.98 | 111135 |
| 2024-08-27 | 79.25 | $82.12 | 89700 |
| 2024-08-26 | 78.95 | $82.66 | 141700 |
| 2024-08-23 | 78.55 | $83.41 | 229700 |
| 2024-08-22 | 78.04 | $79.17 | 221428 |
| 2024-08-21 | 77.93 | $79.61 | 568229 |
| 2024-08-20 | 77.75 | $79.54 | 105840 |
| 2024-08-19 | 77.56 | $81.01 | 120500 |
| 2024-08-16 | 77.20 | $79.00 | 183644 |
| 2024-08-15 | 77.01 | $77.37 | 369323 |
| 2024-08-14 | 76.97 | $77.22 | 151218 |
| 2024-08-13 | 76.94 | $75.04 | 79413 |
| 2024-08-12 | 77.14 | $73.86 | 110031 |
| 2024-08-09 | 77.49 | $73.97 | 74520 |
| 2024-08-08 | 77.86 | $74.22 | 89238 |
| 2024-08-07 | 78.24 | $72.09 | 173312 |
| 2024-08-06 | 78.89 | $74.24 | 147100 |
| 2024-08-05 | 79.38 | $72.70 | 233600 |
| 2024-08-02 | 80.08 | $74.52 | 251200 |
| 2024-08-01 | 80.66 | $77.49 | 228541 |
| 2024-07-31 | 81.00 | $79.96 | 237900 |
| 2024-07-30 | 81.11 | $79.63 | 305200 |
| 2024-07-29 | 81.26 | $82.20 | 111635 |
| 2024-07-26 | 81.16 | $82.18 | 300100 |
| 2024-07-25 | 81.06 | $79.34 | 241800 |
| 2024-07-24 | 81.24 | $80.91 | 187140 |
| 2024-07-23 | 81.27 | $83.64 | 308901 |
| 2024-07-22 | 81.02 | $83.87 | 268200 |
| 2024-07-19 | 80.72 | $83.80 | 233100 |
| 2024-07-18 | 80.40 | $85.00 | 370433 |
| 2024-07-17 | 79.92 | $86.12 | 562800 |
| 2024-07-16 | 79.26 | $86.75 | 369611 |
| 2024-07-15 | 78.48 | $83.17 | 356100 |
| 2024-07-12 | 77.98 | $81.43 | 475900 |
| 2024-07-11 | 77.62 | $81.15 | 737507 |
| 2024-07-10 | 77.25 | $76.51 | 376525 |
| 2024-07-09 | 77.32 | $74.99 | 313801 |
| 2024-07-08 | 77.57 | $76.34 | 255800 |
| 2024-07-05 | 77.70 | $75.73 | 147323 |
| 2024-07-03 | 77.91 | $76.66 | 88800 |
| 2024-07-02 | 78.04 | $75.37 | 383000 |
| 2024-07-01 | 78.32 | $76.30 | 211349 |
| 2024-06-28 | 78.53 | $77.25 | 1.4M |
| 2024-06-27 | 78.67 | $77.19 | 326340 |
| 2024-06-26 | 78.82 | $78.12 | 240300 |
| 2024-06-25 | 78.89 | $78.27 | 220300 |
| 2024-06-24 | 78.96 | $77.75 | 192014 |
| 2024-06-21 | 79.09 | $78.14 | 388616 |
| 2024-06-20 | 79.19 | $78.25 | 178600 |
| 2024-06-18 | 79.29 | $79.12 | 285412 |
| 2024-06-17 | 79.30 | $80.01 | 219119 |
| 2024-06-14 | 79.23 | $78.14 | 157700 |
| 2024-06-13 | 79.34 | $78.36 | 165434 |
| 2024-06-12 | 79.45 | $79.25 | 175709 |
| 2024-06-11 | 79.47 | $78.10 | 221720 |
| 2024-06-10 | 79.61 | $76.60 | 211400 |
| 2024-06-07 | 79.93 | $76.64 | 157300 |
| 2024-06-06 | 80.27 | $77.14 | 148300 |
| 2024-06-05 | 80.60 | $78.91 | 179111 |
| 2024-06-04 | 80.78 | $76.99 | 297600 |
| 2024-06-03 | 81.18 | $82.50 | 172600 |
| 2024-05-31 | 81.04 | $83.88 | 443001 |
| 2024-05-30 | 80.74 | $85.46 | 108139 |
| 2024-05-29 | 80.25 | $84.99 | 375200 |
| 2024-05-28 | 79.75 | $85.00 | 363410 |
| 2024-05-24 | 79.20 | $84.60 | 170030 |
| 2024-05-23 | 78.63 | $83.82 | 197740 |
| 2024-05-22 | 78.08 | $84.03 | 193224 |
| 2024-05-21 | 77.45 | $84.13 | 260300 |
| 2024-05-20 | 76.75 | $80.79 | 323712 |
| 2024-05-17 | 76.33 | $76.63 | 251240 |
| 2024-05-16 | 76.29 | $76.90 | 129014 |
| 2024-05-15 | 76.23 | $78.36 | 230300 |
| 2024-05-14 | 76.01 | $76.74 | 143246 |
| 2024-05-13 | 75.93 | $76.55 | 222103 |
| 2024-05-10 | 75.86 | $77.47 | 142026 |
| 2024-05-09 | 75.70 | $78.07 | 278937 |
| 2024-05-08 | 75.45 | $75.42 | 286202 |
| 2024-05-07 | 75.45 | $76.26 | 345314 |
| 2024-05-06 | 75.36 | $75.39 | 300300 |
| 2024-05-03 | 75.36 | $75.02 | 410113 |
| 2024-05-02 | 75.40 | $74.22 | 375241 |
| 2024-05-01 | 75.52 | $72.24 | 488800 |
| 2024-04-30 | 75.86 | $71.63 | 1.0M |
| 2024-04-29 | 76.31 | $72.68 | 2.0M |
| 2024-04-26 | 76.69 | $71.49 | 3.3M |
| 2024-04-25 | 77.24 | $73.24 | 684155 |
| 2024-04-24 | 77.66 | $82.43 | 170500 |
| 2024-04-23 | 77.16 | $82.93 | 310549 |
| 2024-04-22 | 76.55 | $76.50 | 370400 |
| 2024-04-19 | 76.56 | $74.80 | 252302 |
| 2024-04-18 | 76.74 | $75.48 | 140513 |
| 2024-04-17 | 76.88 | $75.61 | 96200 |
| 2024-04-16 | 77.01 | $76.32 | 119515 |
| 2024-04-15 | 77.08 | $77.10 | 127600 |
| 2024-04-12 | 77.08 | $77.98 | 196000 |
| 2024-04-11 | 76.98 | $78.26 | 103223 |
| 2024-04-10 | 76.85 | $78.12 | 146900 |
| 2024-04-09 | 76.72 | $79.87 | 132800 |
| 2024-04-08 | 76.38 | $81.93 | 305470 |
| 2024-04-05 | 75.80 | $78.62 | 138800 |
| 2024-04-04 | 75.50 | $77.59 | 189888 |
| 2024-04-03 | 75.28 | $76.55 | 136720 |
| 2024-04-02 | 75.15 | $76.50 | 177903 |
| 2024-04-01 | 75.01 | $76.87 | 97833 |
| 2024-03-28 | 74.81 | $77.31 | 139725 |
| 2024-03-27 | 74.55 | $77.23 | 93608 |
| 2024-03-26 | 74.27 | $76.56 | 79238 |
| 2024-03-25 | 74.03 | $75.82 | 114700 |
| 2024-03-22 | 73.84 | $78.02 | 279124 |
| 2024-03-21 | 73.40 | $82.06 | 276700 |
| 2024-03-20 | 72.49 | $79.18 | 259800 |
| 2024-03-19 | 71.78 | $76.80 | 147500 |
| 2024-03-18 | 71.25 | $72.47 | 131100 |
| 2024-03-15 | 71.13 | $72.71 | 254100 |
| 2024-03-14 | 70.96 | $71.92 | 102574 |
| 2024-03-13 | 70.86 | $72.55 | 93200 |
| 2024-03-12 | 70.68 | $71.82 | 100300 |
| 2024-03-11 | 70.56 | $70.96 | 93935 |
| 2024-03-08 | 70.52 | $71.49 | 92905 |
| 2024-03-07 | 70.42 | $71.26 | 104302 |
| 2024-03-06 | 70.33 | $71.09 | 85736 |
| 2024-03-05 | 70.25 | $70.50 | 143622 |
| 2024-03-04 | 70.22 | $72.10 | 93846 |
| 2024-03-01 | 70.02 | $72.09 | 155039 |
| 2024-02-29 | 69.80 | $72.80 | 177132 |
| 2024-02-28 | 69.49 | $73.14 | 102300 |
| 2024-02-27 | 69.10 | $73.56 | 85855 |
| 2024-02-26 | 68.64 | $74.05 | 165500 |
| 2024-02-23 | 68.07 | $72.92 | 161400 |
| 2024-02-22 | 67.55 | $72.25 | 203300 |
| 2024-02-21 | 67.06 | $71.13 | 158020 |
| 2024-02-20 | 66.63 | $72.22 | 181413 |
| 2024-02-16 | 66.04 | $72.36 | 178500 |
| 2024-02-15 | 65.38 | $72.41 | 200200 |
| 2024-02-14 | 64.64 | $70.00 | 145318 |
| 2024-02-13 | 64.07 | $68.31 | 203600 |
| 2024-02-12 | 63.63 | $70.36 | 184412 |
| 2024-02-09 | 62.92 | $69.54 | 230800 |
| 2024-02-08 | 62.22 | $67.20 | 97324 |
| 2024-02-07 | 61.70 | $65.89 | 161731 |
| 2024-02-06 | 61.26 | $64.42 | 98600 |
| 2024-02-05 | 60.92 | $64.45 | 160921 |
| 2024-02-02 | 60.55 | $64.90 | 233340 |
| 2024-02-01 | 60.09 | $64.50 | 120713 |
| 2024-01-31 | 59.63 | $62.45 | 194634 |
| 2024-01-30 | 59.33 | $63.50 | 95509 |
| 2024-01-29 | 58.90 | $62.65 | 114400 |
| 2024-01-26 | 58.50 | $62.41 | 132200 |
| 2024-01-25 | 58.09 | $62.26 | 169366 |
| 2024-01-24 | 57.65 | $60.10 | 98700 |
| 2024-01-23 | 57.39 | $60.65 | 135532 |
| 2024-01-22 | 57.05 | $60.45 | 248907 |
| 2024-01-19 | 56.69 | $58.73 | 167541 |
| 2024-01-18 | 56.48 | $58.09 | 148619 |
| 2024-01-17 | 56.31 | $57.51 | 149738 |
| 2024-01-16 | 56.18 | $57.68 | 403800 |
| 2024-01-12 | 56.02 | $57.92 | 149216 |
| 2024-01-11 | 55.82 | $57.49 | 164100 |
| 2024-01-10 | 55.64 | $56.83 | 488839 |
| 2024-01-09 | 55.52 | $57.07 | 237500 |
| 2024-01-08 | 55.36 | $57.06 | 158100 |
| 2024-01-05 | 55.18 | $56.56 | 210946 |
| 2024-01-04 | 55.03 | $56.97 | 188700 |
| 2024-01-03 | 54.83 | $56.06 | 104910 |
| 2024-01-02 | 54.70 | $57.42 | 113600 |
| 2023-12-29 | 54.41 | $58.09 | 124100 |
| 2023-12-28 | 54.02 | $58.49 | 65740 |
| 2023-12-27 | 53.55 | $58.35 | 99304 |
| 2023-12-26 | 53.05 | $57.63 | 104100 |
| 2023-12-22 | 52.57 | $57.02 | 130146 |
| 2023-12-21 | 52.10 | $56.17 | 136642 |
| 2023-12-20 | 51.67 | $54.38 | 151148 |
| 2023-12-19 | 51.39 | $54.65 | 90100 |
| 2023-12-18 | 51.04 | $53.66 | 79925 |
| 2023-12-15 | 50.77 | $53.50 | 803200 |
| 2023-12-14 | 50.48 | $53.88 | 135400 |
| 2023-12-13 | 50.12 | $52.12 | 175126 |
| 2023-12-12 | 49.91 | $51.28 | 122400 |
| 2023-12-11 | 49.77 | $51.72 | 95929 |
| 2023-12-08 | 49.56 | $51.51 | 63939 |
| 2023-12-07 | 49.36 | $51.52 | 90342 |
| 2023-12-06 | 49.13 | $51.13 | 81900 |
| 2023-12-05 | 48.92 | $51.13 | 64000 |
| 2023-12-04 | 48.68 | $51.64 | 100900 |
| 2023-12-01 | 48.37 | $50.48 | 110603 |
| 2023-11-30 | 48.15 | $49.17 | 143831 |
| 2023-11-29 | 48.04 | $48.50 | 81200 |
| 2023-11-28 | 47.99 | $48.06 | 51031 |
| 2023-11-27 | 47.99 | $48.91 | 51432 |
| 2023-11-24 | 47.89 | $49.02 | 24000 |
| 2023-11-22 | 47.77 | $48.63 | 44600 |
| 2023-11-21 | 47.68 | $48.60 | 89200 |
| 2023-11-20 | 47.58 | $49.11 | 60900 |
| 2023-11-17 | 47.42 | $49.37 | 199600 |
| 2023-11-16 | 47.22 | $48.37 | 70500 |
| 2023-11-15 | 47.10 | $48.89 | 75011 |
| 2023-11-14 | 46.91 | $49.52 | 102212 |
| 2023-11-13 | 46.63 | $46.74 | 61944 |
| 2023-11-10 | 46.62 | $46.65 | 78200 |
| 2023-11-09 | 46.62 | $45.95 | 60500 |
| 2023-11-08 | 46.69 | $46.35 | 100000 |
| 2023-11-07 | 46.73 | $47.15 | 59523 |
| 2023-11-06 | 46.68 | $47.80 | 100923 |
| 2023-11-03 | 46.57 | $47.91 | 107303 |
| 2023-11-02 | 46.42 | $47.25 | 134300 |
| 2023-11-01 | 46.34 | $46.86 | 121606 |
| 2023-10-31 | 46.28 | $47.27 | 163224 |
| 2023-10-30 | 46.18 | $47.15 | 114400 |
| 2023-10-27 | 46.08 | $46.46 | 179124 |
| 2023-10-26 | 46.04 | $46.57 | 103802 |
| 2023-10-25 | 45.98 | $45.65 | 117900 |
| 2023-10-24 | 46.01 | $45.31 | 94113 |
| 2023-10-23 | 46.09 | $44.89 | 215824 |
| 2023-10-20 | 46.21 | $45.12 | 188228 |
| 2023-10-19 | 46.33 | $44.92 | 106000 |
| 2023-10-18 | 46.48 | $45.95 | 82240 |
| 2023-10-17 | 46.53 | $47.25 | 135600 |
| 2023-10-16 | 46.46 | $47.78 | 102510 |
| 2023-10-13 | 46.32 | $47.06 | 161449 |
| 2023-10-12 | 46.24 | $48.79 | 208053 |
| 2023-10-11 | 45.97 | $48.52 | 434820 |
| 2023-10-10 | 45.70 | $45.90 | 297100 |
| 2023-10-09 | 45.68 | $45.49 | 88500 |
| 2023-10-06 | 45.70 | $44.77 | 205309 |
| 2023-10-05 | 45.80 | $44.08 | 155900 |
| 2023-10-04 | 45.98 | $44.05 | 149600 |
| 2023-10-03 | 46.19 | $44.16 | 132833 |
| 2023-10-02 | 46.40 | $44.66 | 138600 |
| 2023-09-29 | 46.58 | $45.58 | 121100 |
| 2023-09-28 | 46.69 | $46.22 | 164729 |
| 2023-09-27 | 46.74 | $45.84 | 95800 |
| 2023-09-26 | 46.83 | $45.51 | 104400 |
| 2023-09-25 | 46.97 | $46.36 | 82400 |
| 2023-09-22 | 47.04 | $46.07 | 60232 |
| 2023-09-21 | 47.14 | $46.59 | 59900 |
| 2023-09-20 | 47.20 | $47.12 | 88900 |
| 2023-09-19 | 47.21 | $47.35 | 90712 |
| 2023-09-18 | 47.19 | $47.25 | 60021 |
| 2023-09-15 | 47.18 | $47.37 | 448600 |
| 2023-09-14 | 47.16 | $47.84 | 96600 |
| 2023-09-13 | 47.09 | $46.58 | 125017 |
| 2023-09-12 | 47.15 | $46.68 | 97106 |
| 2023-09-11 | 47.20 | $46.44 | 88641 |
| 2023-09-08 | 47.28 | $46.28 | 91500 |
| 2023-09-07 | 47.38 | $46.39 | 141637 |
| 2023-09-06 | 47.49 | $47.26 | 83300 |
| 2023-09-05 | 47.51 | $47.63 | 134900 |
| 2023-09-01 | 47.50 | $48.95 | 109429 |
| 2023-08-31 | 47.34 | $49.10 | 133100 |
| 2023-08-30 | 47.16 | $49.35 | 128925 |
| 2023-08-29 | 46.93 | $49.68 | 89500 |
| 2023-08-28 | 46.64 | $48.83 | 127539 |
| 2023-08-25 | 46.41 | $47.98 | 85300 |
| 2023-08-24 | 46.24 | $47.90 | 145500 |
| 2023-08-23 | 46.07 | $47.88 | 88022 |
| 2023-08-22 | 45.88 | $47.28 | 126839 |
| 2023-08-21 | 45.73 | $47.03 | 114407 |
| 2023-08-18 | 45.59 | $46.10 | 119435 |
| 2023-08-17 | 45.54 | $46.57 | 84431 |
| 2023-08-16 | 45.43 | $46.67 | 96650 |
| 2023-08-15 | 45.30 | $47.42 | 64000 |
| 2023-08-14 | 45.07 | $47.15 | 76000 |
| 2023-08-11 | 44.86 | $47.03 | 83546 |
| 2023-08-10 | 44.63 | $46.57 | 84300 |
| 2023-08-09 | 44.42 | $46.44 | 80900 |
| 2023-08-08 | 44.21 | $46.17 | 81933 |
| 2023-08-07 | 44.00 | $45.88 | 87100 |
| 2023-08-04 | 43.81 | $45.35 | 84800 |
| 2023-08-03 | 43.64 | $44.78 | 97100 |
| 2023-08-02 | 43.52 | $44.34 | 84900 |
| 2023-08-01 | 43.44 | $44.73 | 117505 |
| 2023-07-31 | 43.30 | $44.33 | 94800 |
| 2023-07-28 | 43.19 | $44.09 | 50339 |
| 2023-07-27 | 43.10 | $44.33 | 83900 |
| 2023-07-26 | 42.97 | $44.59 | 64800 |
| 2023-07-25 | 42.80 | $44.39 | 87500 |
| 2023-07-24 | 42.63 | $43.80 | 180338 |
| 2023-07-21 | 42.51 | $43.54 | 91900 |
| 2023-07-20 | 42.40 | $43.59 | 169303 |
| 2023-07-19 | 42.28 | $43.63 | 119200 |
| 2023-07-18 | 42.13 | $43.74 | 103314 |
| 2023-07-17 | 41.97 | $43.48 | 93000 |
| 2023-07-14 | 41.81 | $43.42 | 105735 |
| 2023-07-13 | 41.64 | $43.15 | 108500 |
| 2023-07-12 | 41.48 | $43.37 | 122400 |
| 2023-07-11 | 41.28 | $42.87 | 107700 |
| 2023-07-10 | 41.11 | $42.68 | 169000 |
| 2023-07-07 | 40.94 | $41.90 | 127888 |
| 2023-07-06 | 40.84 | $41.56 | 121529 |
| 2023-07-05 | 40.77 | $41.94 | 184400 |
| 2023-07-03 | 40.65 | $43.32 | 51942 |
| 2023-06-30 | 40.36 | $43.46 | 208752 |
| 2023-06-29 | 40.04 | $43.04 | 100018 |
| 2023-06-28 | 39.72 | $42.73 | 112800 |
| 2023-06-27 | 39.41 | $41.86 | 82800 |
| 2023-06-26 | 39.15 | $40.66 | 90418 |
| 2023-06-23 | 38.99 | $40.23 | 254522 |
| 2023-06-22 | 38.86 | $40.11 | 94447 |
| 2023-06-21 | 38.72 | $40.52 | 127700 |
| 2023-06-20 | 38.54 | $39.77 | 104302 |
| 2023-06-16 | 38.41 | $39.22 | 309810 |
| 2023-06-15 | 38.32 | $39.41 | 80600 |
| 2023-06-14 | 38.21 | $39.73 | 79600 |
| 2023-06-13 | 38.05 | $40.60 | 103500 |
| 2023-06-12 | 37.78 | $40.27 | 75400 |
| 2023-06-09 | 37.51 | $40.08 | 68840 |
| 2023-06-08 | 37.24 | $39.99 | 74800 |
| 2023-06-07 | 36.95 | $40.25 | 127400 |
| 2023-06-06 | 36.61 | $38.32 | 113300 |
| 2023-06-05 | 36.43 | $36.92 | 86571 |
| 2023-06-02 | 36.38 | $37.85 | 97200 |
| 2023-06-01 | 36.22 | $35.82 | 66600 |
| 2023-05-31 | 36.26 | $34.91 | 95929 |
| 2023-05-30 | 36.40 | $35.58 | 47900 |
| 2023-05-26 | 36.49 | $36.23 | 55300 |
| 2023-05-25 | 36.52 | $35.32 | 72900 |
| 2023-05-24 | 36.65 | $35.24 | 90700 |
| 2023-05-23 | 36.79 | $36.27 | 60200 |
| 2023-05-22 | 36.85 | $36.44 | 62402 |
| 2023-05-19 | 36.89 | $36.36 | 78413 |
| 2023-05-18 | 36.95 | $36.90 | 58400 |
| 2023-05-17 | 36.95 | $36.41 | 95740 |
| 2023-05-16 | 37.01 | $35.63 | 87120 |
| 2023-05-15 | 37.15 | $35.97 | 62800 |
| 2023-05-12 | 37.28 | $35.70 | 51419 |
| 2023-05-11 | 37.45 | $36.06 | 115400 |
| 2023-05-10 | 37.59 | $35.79 | 157416 |
| 2023-05-09 | 37.78 | $35.55 | 100300 |
| 2023-05-08 | 38.02 | $36.00 | 72348 |
| 2023-05-05 | 38.23 | $36.60 | 93123 |
| 2023-05-04 | 38.40 | $36.30 | 193814 |
| 2023-05-03 | 38.62 | $37.71 | 77600 |
| 2023-05-02 | 38.72 | $37.35 | 218500 |
| 2023-05-01 | 38.86 | $37.82 | 72749 |
| 2023-04-28 | 38.97 | $37.73 | 146114 |
| 2023-04-27 | 39.10 | $37.48 | 73933 |
| 2023-04-26 | 39.27 | $36.80 | 153700 |
| 2023-04-25 | 39.53 | $38.46 | 71700 |
| 2023-04-24 | 39.64 | $39.65 | 50300 |
| 2023-04-21 | 39.64 | $39.70 | 67900 |
| 2023-04-20 | 39.64 | $39.87 | 77300 |
| 2023-04-19 | 39.61 | $39.68 | 119200 |
| 2023-04-18 | 39.60 | $39.44 | 92513 |
| 2023-04-17 | 39.62 | $39.28 | 154000 |
| 2023-04-14 | 39.66 | $39.80 | 135331 |
| 2023-04-13 | 39.64 | $39.56 | 129611 |
| 2023-04-12 | 39.65 | $39.32 | 73400 |
| 2023-04-11 | 39.68 | $39.42 | 57400 |
| 2023-04-10 | 39.71 | $38.97 | 112400 |
| 2023-04-06 | 39.79 | $38.28 | 172208 |
| 2023-04-05 | 39.95 | $38.84 | 248946 |
| 2023-04-04 | 40.07 | $39.91 | 65100 |
| 2023-04-03 | 40.08 | $41.44 | 76000 |
| 2023-03-31 | 39.94 | $41.24 | 92804 |
| 2023-03-30 | 39.80 | $40.58 | 61300 |
| 2023-03-29 | 39.72 | $40.35 | 72100 |
| 2023-03-28 | 39.66 | $39.87 | 72800 |
| 2023-03-27 | 39.63 | $39.55 | 54700 |
| 2023-03-24 | 39.64 | $38.82 | 90439 |
| 2023-03-23 | 39.73 | $38.53 | 101421 |
| 2023-03-22 | 39.86 | $38.46 | 74724 |
| 2023-03-21 | 40.00 | $39.53 | 102811 |
| 2023-03-20 | 40.05 | $38.20 | 112600 |
| 2023-03-17 | 40.25 | $38.05 | 393808 |
| 2023-03-16 | 40.48 | $39.17 | 101100 |
| 2023-03-15 | 40.62 | $39.16 | 188000 |
| 2023-03-14 | 40.77 | $39.45 | 89845 |
| 2023-03-13 | 40.91 | $38.65 | 108701 |
| 2023-03-10 | 41.14 | $40.28 | 129800 |
| 2023-03-09 | 41.24 | $41.75 | 104800 |
| 2023-03-08 | 41.18 | $42.13 | 78700 |
| 2023-03-07 | 41.08 | $41.68 | 95200 |
| 2023-03-06 | 41.02 | $41.65 | 205538 |
| 2023-03-03 | 40.95 | $42.32 | 102700 |
| 2023-03-02 | 40.81 | $41.25 | 52706 |
| 2023-03-01 | 40.76 | $40.71 | 103505 |
| 2023-02-28 | 40.77 | $40.65 | 160400 |
| 2023-02-27 | 40.78 | $40.59 | 87631 |
| 2023-02-24 | 40.80 | $40.55 | 92824 |
| 2023-02-23 | 40.83 | $40.27 | 128500 |
| 2023-02-22 | 40.88 | $40.43 | 160008 |
| 2023-02-21 | 40.93 | $39.60 | 89000 |
| 2023-02-17 | 41.07 | $41.42 | 155118 |
| 2023-02-16 | 41.04 | $39.75 | 76170 |
| 2023-02-15 | 41.17 | $40.19 | 81040 |
| 2023-02-14 | 41.28 | $39.52 | 69100 |
| 2023-02-13 | 41.46 | $40.47 | 83600 |
| 2023-02-10 | 41.56 | $39.62 | 106703 |
| 2023-02-09 | 41.77 | $39.55 | 91200 |
| 2023-02-08 | 42.00 | $41.12 | 61210 |
| 2023-02-07 | 42.10 | $42.46 | 97800 |
| 2023-02-06 | 42.06 | $42.59 | 99943 |
| 2023-02-03 | 42.00 | $43.34 | 130900 |
| 2023-02-02 | 41.86 | $43.03 | 103646 |
| 2023-02-01 | 41.74 | $42.45 | 104921 |
| 2023-01-31 | 41.66 | $42.48 | 253100 |
| 2023-01-30 | 41.58 | $41.41 | 80800 |
| 2023-01-27 | 41.59 | $41.76 | 90200 |
| 2023-01-26 | 41.57 | $41.77 | 83000 |
| 2023-01-25 | 41.55 | $41.60 | 81200 |
| 2023-01-24 | 41.55 | $41.97 | 124630 |
| 2023-01-23 | 41.51 | $40.65 | 76500 |
| 2023-01-20 | 41.60 | $40.50 | 126500 |
| 2023-01-19 | 41.71 | $40.50 | 104207 |
| 2023-01-18 | 41.84 | $40.83 | 115700 |
| 2023-01-17 | 41.94 | $42.41 | 109300 |
| 2023-01-13 | 41.90 | $43.85 | 170102 |
| 2023-01-12 | 41.69 | $46.12 | 202600 |
| 2023-01-11 | 41.22 | $44.46 | 236720 |
| 2023-01-10 | 40.88 | $45.00 | 256900 |
| 2023-01-09 | 40.45 | $42.21 | 143249 |
| 2023-01-06 | 40.26 | $42.09 | 93200 |
| 2023-01-05 | 40.07 | $40.66 | 78730 |
| 2023-01-04 | 40.01 | $40.91 | 115431 |
| 2023-01-03 | 39.91 | $40.24 | 124500 |
| 2022-12-30 | 39.88 | $40.20 | 98400 |
| 2022-12-29 | 39.85 | $40.06 | 94700 |
| 2022-12-28 | 39.82 | $38.56 | 98740 |
| 2022-12-27 | 39.96 | $39.20 | 62345 |
| 2022-12-23 | 40.04 | $38.89 | 90900 |
| 2022-12-22 | 40.16 | $38.59 | 152900 |
| 2022-12-21 | 40.32 | $39.43 | 97200 |
| 2022-12-20 | 40.42 | $39.10 | 123608 |
| 2022-12-19 | 40.55 | $39.07 | 138800 |
| 2022-12-16 | 40.71 | $38.70 | 386813 |
| 2022-12-15 | 40.92 | $39.36 | 141000 |
| 2022-12-14 | 41.09 | $41.10 | 90100 |
| 2022-12-13 | 41.09 | $41.81 | 171922 |
| 2022-12-12 | 41.01 | $41.47 | 67900 |
| 2022-12-09 | 40.96 | $40.90 | 74802 |
| 2022-12-08 | 40.97 | $41.12 | 125319 |
| 2022-12-07 | 40.95 | $41.49 | 102707 |
| 2022-12-06 | 40.89 | $42.47 | 123400 |
| 2022-12-05 | 40.73 | $42.43 | 150100 |
| 2022-12-02 | 40.55 | $42.01 | 75400 |
| 2022-12-01 | 40.39 | $41.54 | 89313 |
| 2022-11-30 | 40.27 | $41.63 | 268941 |
| 2022-11-29 | 40.13 | $39.82 | 82332 |
| 2022-11-28 | 40.16 | $39.80 | 120920 |
| 2022-11-25 | 40.20 | $41.41 | 35000 |
| 2022-11-23 | 40.08 | $41.10 | 57300 |
| 2022-11-22 | 39.97 | $41.76 | 90827 |
| 2022-11-21 | 39.78 | $40.93 | 122000 |
| 2022-11-18 | 39.66 | $40.60 | 341100 |
| 2022-11-17 | 39.56 | $39.79 | 109700 |
| 2022-11-16 | 39.53 | $40.12 | 92200 |
| 2022-11-15 | 39.47 | $40.72 | 104310 |
| 2022-11-14 | 39.34 | $40.55 | 120500 |
| 2022-11-11 | 39.21 | $41.41 | 155400 |
| 2022-11-10 | 38.98 | $41.24 | 139942 |
| 2022-11-09 | 38.74 | $39.05 | 86607 |
| 2022-11-08 | 38.71 | $39.95 | 130700 |
| 2022-11-07 | 38.58 | $40.26 | 99000 |
| 2022-11-04 | 38.41 | $39.90 | 128229 |
| 2022-11-03 | 38.25 | $39.27 | 158815 |
| 2022-11-02 | 38.14 | $39.67 | 171421 |
| 2022-11-01 | 37.98 | $40.56 | 121906 |
| 2022-10-31 | 37.71 | $40.20 | 179522 |
| 2022-10-28 | 37.45 | $39.98 | 143400 |
| 2022-10-27 | 37.18 | $38.79 | 210100 |
| 2022-10-26 | 37.01 | $38.09 | 157905 |
| 2022-10-25 | 36.90 | $37.70 | 148600 |
| 2022-10-24 | 36.81 | $36.41 | 124000 |
| 2022-10-21 | 36.85 | $36.41 | 142709 |
| 2022-10-20 | 36.90 | $36.05 | 188700 |
| 2022-10-19 | 36.99 | $36.44 | 243918 |
| 2022-10-18 | 37.05 | $37.72 | 281747 |
| 2022-10-17 | 36.98 | $35.13 | 281100 |
| 2022-10-14 | 37.17 | $34.05 | 293611 |
| 2022-10-13 | 37.50 | $34.44 | 376476 |
| 2022-10-12 | 37.82 | $33.31 | 656939 |
| 2022-10-11 | 38.30 | $30.41 | 1.4M |
| 2022-10-10 | 39.13 | $39.02 | 258600 |
| 2022-10-07 | 39.14 | $38.40 | 169228 |
| 2022-10-06 | 39.22 | $39.19 | 272409 |
| 2022-10-05 | 39.22 | $39.86 | 191500 |
| 2022-10-04 | 39.16 | $39.44 | 162311 |
| 2022-10-03 | 39.13 | $38.45 | 169700 |
| 2022-09-30 | 39.20 | $36.51 | 167400 |
| 2022-09-29 | 39.48 | $37.00 | 127700 |
| 2022-09-28 | 39.74 | $37.04 | 116913 |
| 2022-09-27 | 40.02 | $35.80 | 140000 |
| 2022-09-26 | 40.47 | $36.67 | 138719 |
| 2022-09-23 | 40.87 | $37.20 | 153800 |
| 2022-09-22 | 41.25 | $38.95 | 122800 |
| 2022-09-21 | 41.50 | $39.00 | 73331 |
| 2022-09-20 | 41.76 | $39.33 | 124014 |
| 2022-09-19 | 42.02 | $40.53 | 94730 |
| 2022-09-16 | 42.17 | $39.85 | 157634 |
| 2022-09-15 | 42.42 | $40.63 | 98324 |
| 2022-09-14 | 42.60 | $40.78 | 111111 |
| 2022-09-13 | 42.80 | $40.63 | 98138 |
| 2022-09-12 | 43.03 | $42.91 | 103900 |
| 2022-09-09 | 43.04 | $42.42 | 70000 |
| 2022-09-08 | 43.10 | $41.52 | 90900 |
| 2022-09-07 | 43.27 | $42.11 | 115000 |
| 2022-09-06 | 43.39 | $41.05 | 96026 |
| 2022-09-02 | 43.64 | $41.98 | 94000 |
| 2022-09-01 | 43.81 | $42.03 | 106100 |
| 2022-08-31 | 44.00 | $42.61 | 94704 |
| 2022-08-30 | 44.15 | $42.83 | 73005 |
| 2022-08-29 | 44.28 | $43.37 | 68900 |
| 2022-08-26 | 44.38 | $43.87 | 106532 |
| 2022-08-25 | 44.43 | $45.47 | 67419 |
| 2022-08-24 | 44.32 | $44.30 | 76500 |
| 2022-08-23 | 44.33 | $44.40 | 74900 |
| 2022-08-22 | 44.32 | $44.55 | 121400 |
| 2022-08-19 | 44.30 | $46.19 | 245420 |
| 2022-08-18 | 44.10 | $47.12 | 100600 |
| 2022-08-17 | 43.78 | $46.42 | 95800 |
| 2022-08-16 | 43.50 | $47.33 | 166440 |
| 2022-08-15 | 43.10 | $46.58 | 152300 |
| 2022-08-12 | 42.73 | $46.64 | 151619 |
| 2022-08-11 | 42.32 | $45.81 | 151978 |
| 2022-08-10 | 41.95 | $43.01 | 144220 |
| 2022-08-09 | 41.84 | $42.02 | 98000 |
| 2022-08-08 | 41.82 | $42.44 | 180500 |
| 2022-08-05 | 41.75 | $42.10 | 98000 |
| 2022-08-04 | 41.72 | $42.69 | 82900 |
| 2022-08-03 | 41.61 | $42.94 | 81700 |
| 2022-08-02 | 41.47 | $42.85 | 77732 |
| 2022-08-01 | 41.33 | $43.18 | 87831 |
| 2022-07-29 | 41.14 | $42.54 | 131800 |
| 2022-07-28 | 40.99 | $42.21 | 314300 |
| 2022-07-27 | 40.86 | $41.04 | 111814 |
| 2022-07-26 | 40.84 | $40.62 | 113700 |
| 2022-07-25 | 40.86 | $40.56 | 167548 |
| 2022-07-22 | 40.89 | $40.40 | 242302 |
| 2022-07-21 | 40.95 | $40.89 | 144414 |
| 2022-07-20 | 40.95 | $41.47 | 258300 |
| 2022-07-19 | 40.90 | $40.69 | 287400 |
| 2022-07-18 | 40.92 | $39.19 | 170500 |
| 2022-07-15 | 41.10 | $39.65 | 208138 |
| 2022-07-14 | 41.26 | $38.67 | 140500 |
| 2022-07-13 | 41.53 | $40.02 | 194000 |
| 2022-07-12 | 41.69 | $40.09 | 219131 |
| 2022-07-11 | 41.85 | $42.01 | 221722 |
| 2022-07-08 | 41.84 | $41.03 | 125345 |
| 2022-07-07 | 41.92 | $41.16 | 201600 |
| 2022-07-06 | 42.00 | $40.43 | 114500 |
| 2022-07-05 | 42.17 | $41.03 | 210300 |
| 2022-07-01 | 42.29 | $41.08 | 135200 |
| 2022-06-30 | 42.42 | $40.82 | 181300 |
| 2022-06-29 | 42.58 | $39.93 | 205569 |
| 2022-06-28 | 42.86 | $41.21 | 108400 |
| 2022-06-27 | 43.04 | $41.84 | 141200 |
| 2022-06-24 | 43.16 | $41.76 | 250000 |
| 2022-06-23 | 43.31 | $40.72 | 83500 |
| 2022-06-22 | 43.58 | $41.36 | 131600 |
| 2022-06-21 | 43.82 | $41.50 | 134700 |
| 2022-06-17 | 44.06 | $42.26 | 215845 |
| 2022-06-16 | 44.25 | $42.09 | 164804 |
| 2022-06-15 | 44.48 | $43.61 | 150700 |
| 2022-06-14 | 44.57 | $42.60 | 84815 |
| 2022-06-13 | 44.78 | $42.47 | 107900 |
| 2022-06-10 | 45.02 | $43.71 | 64321 |
| 2022-06-09 | 45.16 | $45.19 | 82600 |
| 2022-06-08 | 45.16 | $45.23 | 106938 |
| 2022-06-07 | 45.15 | $46.28 | 102900 |
| 2022-06-06 | 45.03 | $46.26 | 83200 |
| 2022-06-03 | 44.90 | $45.35 | 60702 |
| 2022-06-02 | 44.85 | $45.96 | 62746 |
| 2022-06-01 | 44.73 | $44.95 | 65300 |
| 2022-05-31 | 44.71 | $44.76 | 103030 |
| 2022-05-27 | 44.71 | $45.43 | 58500 |
| 2022-05-26 | 44.63 | $44.51 | 59400 |
| 2022-05-25 | 44.64 | $43.83 | 84000 |
| 2022-05-24 | 44.73 | $43.55 | 92010 |
| 2022-05-23 | 44.85 | $43.92 | 84703 |
| 2022-05-20 | 44.95 | $43.43 | 114042 |
| 2022-05-19 | 45.11 | $43.52 | 208111 |
| 2022-05-18 | 45.28 | $44.16 | 184600 |
| 2022-05-17 | 45.39 | $44.75 | 156320 |
| 2022-05-16 | 45.46 | $43.64 | 75800 |
| 2022-05-13 | 45.65 | $44.27 | 96848 |
| 2022-05-12 | 45.80 | $43.72 | 86601 |
| 2022-05-11 | 46.02 | $43.63 | 97700 |
| 2022-05-10 | 46.27 | $43.99 | 85400 |
| 2022-05-09 | 46.51 | $44.83 | 90000 |
| 2022-05-06 | 46.69 | $45.73 | 96007 |
| 2022-05-05 | 46.79 | $45.87 | 126519 |
| 2022-05-04 | 46.89 | $47.67 | 123000 |
| 2022-05-03 | 46.80 | $46.10 | 98000 |
| 2022-05-02 | 46.88 | $45.27 | 152600 |
| 2022-04-29 | 47.05 | $45.64 | 186935 |
| 2022-04-28 | 47.19 | $46.57 | 125836 |
| 2022-04-27 | 47.26 | $45.50 | 173500 |
| 2022-04-26 | 47.44 | $45.72 | 163900 |
| 2022-04-25 | 47.63 | $46.94 | 169442 |
| 2022-04-22 | 47.70 | $47.99 | 179700 |
| 2022-04-21 | 47.67 | $48.00 | 104308 |
| 2022-04-20 | 47.63 | $47.86 | 140000 |
| 2022-04-19 | 47.61 | $47.11 | 157100 |
| 2022-04-18 | 47.66 | $46.38 | 66100 |
| 2022-04-14 | 47.80 | $46.24 | 100212 |
| 2022-04-13 | 47.96 | $46.90 | 152700 |
| 2022-04-12 | 48.07 | $46.20 | 137202 |
| 2022-04-11 | 48.27 | $46.20 | 169525 |
| 2022-04-08 | 48.49 | $45.97 | 164025 |
| 2022-04-07 | 48.75 | $47.19 | 156628 |
| 2022-04-06 | 48.91 | $48.08 | 194118 |
| 2022-04-05 | 49.00 | $47.89 | 182500 |
| 2022-04-04 | 49.12 | $49.37 | 128526 |
| 2022-04-01 | 49.09 | $49.74 | 183607 |
| 2022-03-31 | 49.03 | $48.24 | 166104 |
| 2022-03-30 | 49.11 | $48.57 | 69400 |
| 2022-03-29 | 49.16 | $49.00 | 180300 |
| 2022-03-28 | 49.18 | $49.00 | 131700 |
| 2022-03-25 | 49.20 | $49.32 | 190904 |
| 2022-03-24 | 49.19 | $49.11 | 140628 |
| 2022-03-23 | 49.20 | $48.78 | 149800 |
| 2022-03-22 | 49.24 | $49.41 | 140200 |
| 2022-03-21 | 49.22 | $49.85 | 64400 |
| 2022-03-18 | 49.16 | $49.96 | 290400 |
| 2022-03-17 | 49.07 | $49.78 | 154100 |
| 2022-03-16 | 49.00 | $48.99 | 196300 |
| 2022-03-15 | 49.00 | $48.26 | 114400 |
| 2022-03-14 | 49.08 | $48.60 | 107949 |
| 2022-03-11 | 49.13 | $48.97 | 93116 |
| 2022-03-10 | 49.14 | $49.50 | 94017 |
| 2022-03-09 | 49.11 | $49.43 | 183100 |
| 2022-03-08 | 49.07 | $49.00 | 307841 |
| 2022-03-07 | 49.08 | $50.02 | 68600 |
| 2022-03-04 | 48.98 | $50.09 | 53000 |
| 2022-03-03 | 48.86 | $49.85 | 70200 |
| 2022-03-02 | 48.76 | $49.51 | 74000 |
| 2022-03-01 | 48.68 | $47.73 | 122115 |
| 2022-02-28 | 48.78 | $49.23 | 140900 |
| 2022-02-25 | 48.73 | $49.15 | 104938 |
| 2022-02-24 | 48.69 | $47.89 | 80536 |
| 2022-02-23 | 48.77 | $47.32 | 105849 |
| 2022-02-22 | 48.93 | $48.01 | 84600 |
| 2022-02-18 | 49.02 | $49.15 | 131538 |
| 2022-02-17 | 49.01 | $49.77 | 120611 |
| 2022-02-16 | 48.93 | $49.84 | 116800 |
| 2022-02-15 | 48.84 | $49.14 | 86064 |
| 2022-02-14 | 48.80 | $48.08 | 74100 |
| 2022-02-11 | 48.88 | $48.13 | 97608 |
| 2022-02-10 | 48.96 | $48.00 | 115000 |
| 2022-02-09 | 49.06 | $48.72 | 83000 |
| 2022-02-08 | 49.10 | $48.54 | 97200 |
| 2022-02-07 | 49.15 | $47.45 | 60500 |
| 2022-02-04 | 49.33 | $47.64 | 71509 |
| 2022-02-03 | 49.51 | $48.24 | 111605 |
| 2022-02-02 | 49.65 | $48.28 | 127129 |
| 2022-02-01 | 49.79 | $48.63 | 193041 |
| 2022-01-31 | 49.91 | $47.58 | 113800 |
| 2022-01-28 | 50.16 | $46.19 | 155024 |
| 2022-01-27 | 50.57 | $45.86 | 94339 |
| 2022-01-26 | 51.07 | $47.13 | 99300 |
| 2022-01-25 | 51.49 | $47.84 | 149900 |
| 2022-01-24 | 51.87 | $49.15 | 107848 |
| 2022-01-21 | 52.16 | $48.29 | 125100 |
| 2022-01-20 | 52.56 | $48.45 | 143700 |
| 2022-01-19 | 53.00 | $49.73 | 165000 |
| 2022-01-18 | 53.34 | $50.28 | 130200 |
| 2022-01-14 | 53.66 | $51.38 | 69900 |
| 2022-01-13 | 53.90 | $51.78 | 146700 |
| 2022-01-12 | 54.12 | $51.83 | 118900 |
| 2022-01-11 | 54.37 | $51.77 | 135159 |
| 2022-01-10 | 54.64 | $53.38 | 112240 |
| 2022-01-07 | 54.77 | $54.97 | 78500 |
| 2022-01-06 | 54.75 | $55.71 | 54400 |
| 2022-01-05 | 54.65 | $55.70 | 70625 |
| 2022-01-04 | 54.54 | $55.70 | 71349 |
| 2022-01-03 | 54.42 | $55.76 | 100000 |
| 2021-12-31 | 54.28 | $55.29 | 59449 |
| 2021-12-30 | 54.17 | $55.36 | 76600 |
| 2021-12-29 | 54.04 | $55.82 | 48900 |
| 2021-12-28 | 53.86 | $55.37 | 41500 |
| 2021-12-27 | 53.70 | $54.97 | 48318 |
| 2021-12-23 | 53.56 | $54.30 | 53748 |
| 2021-12-22 | 53.49 | $54.02 | 45400 |
| 2021-12-21 | 53.43 | $53.41 | 54442 |
| 2021-12-20 | 53.43 | $52.49 | 112932 |
| 2021-12-17 | 53.53 | $52.53 | 697097 |
| 2021-12-16 | 53.64 | $53.58 | 93245 |
| 2021-12-15 | 53.64 | $53.72 | 110000 |
| 2021-12-14 | 53.63 | $52.46 | 128636 |
| 2021-12-13 | 53.76 | $52.13 | 95900 |
| 2021-12-10 | 53.93 | $52.98 | 53800 |
| 2021-12-09 | 54.03 | $53.12 | 54315 |
| 2021-12-08 | 54.12 | $53.95 | 40300 |
| 2021-12-07 | 54.14 | $53.49 | 82649 |
| 2021-12-06 | 54.21 | $53.48 | 139534 |
| 2021-12-03 | 54.29 | $52.88 | 102300 |
| 2021-12-02 | 54.43 | $53.54 | 60700 |
| 2021-12-01 | 54.53 | $51.70 | 182800 |
| 2021-11-30 | 54.83 | $51.89 | 186322 |
| 2021-11-29 | 55.14 | $52.69 | 74425 |
| 2021-11-26 | 55.39 | $53.05 | 61200 |
| 2021-11-24 | 55.64 | $55.89 | 46435 |
| 2021-11-23 | 55.61 | $56.38 | 63230 |
| 2021-11-22 | 55.53 | $56.02 | 67600 |
| 2021-11-19 | 55.48 | $55.79 | 92027 |
| 2021-11-18 | 55.45 | $56.24 | 76800 |
| 2021-11-17 | 55.36 | $56.59 | 88300 |
| 2021-11-16 | 55.24 | $57.20 | 95000 |
| 2021-11-15 | 55.03 | $56.22 | 84100 |
| 2021-11-12 | 54.90 | $55.80 | 135800 |
| 2021-11-11 | 54.81 | $56.25 | 107132 |
| 2021-11-10 | 54.66 | $56.63 | 42646 |
| 2021-11-09 | 54.45 | $56.77 | 85430 |
| 2021-11-08 | 54.21 | $56.80 | 60922 |
| 2021-11-05 | 53.93 | $57.10 | 96700 |
| 2021-11-04 | 53.60 | $54.95 | 119324 |
| 2021-11-03 | 53.46 | $54.84 | 59200 |
| 2021-11-02 | 53.31 | $54.01 | 94738 |
| 2021-11-01 | 53.24 | $54.28 | 76400 |
| 2021-10-29 | 53.13 | $53.13 | 80600 |
| 2021-10-28 | 53.13 | $53.03 | 71200 |
| 2021-10-27 | 53.14 | $51.82 | 79100 |
| 2021-10-26 | 53.28 | $51.92 | 57708 |
| 2021-10-25 | 53.42 | $52.65 | 60239 |
| 2021-10-22 | 53.50 | $52.42 | 57100 |
| 2021-10-21 | 53.61 | $52.69 | 82544 |
| 2021-10-20 | 53.71 | $53.39 | 82400 |
| 2021-10-19 | 53.74 | $52.53 | 115100 |
| 2021-10-18 | 53.87 | $52.12 | 119400 |
| 2021-10-15 | 54.06 | $53.29 | 180123 |
| 2021-10-14 | 54.14 | $55.43 | 90300 |
| 2021-10-13 | 54.00 | $55.98 | 104049 |
| 2021-10-12 | 53.79 | $56.03 | 180009 |
| 2021-10-11 | 53.56 | $54.67 | 116017 |
| 2021-10-08 | 53.44 | $54.94 | 63900 |
| 2021-10-07 | 53.28 | $55.38 | 180800 |
| 2021-10-06 | 53.06 | $54.06 | 88327 |
| 2021-10-05 | 52.96 | $54.64 | 87041 |
| 2021-10-04 | 52.78 | $54.40 | 109931 |
| 2021-10-01 | 52.61 | $53.91 | 96718 |
| 2021-09-30 | 52.47 | $53.20 | 100603 |
| 2021-09-29 | 52.39 | $53.68 | 68700 |
| 2021-09-28 | 52.26 | $52.72 | 57400 |
| 2021-09-27 | 52.21 | $53.29 | 67800 |
| 2021-09-24 | 52.10 | $51.98 | 70424 |
| 2021-09-23 | 52.11 | $52.45 | 52840 |
| 2021-09-22 | 52.07 | $51.87 | 69600 |
| 2021-09-21 | 52.09 | $50.90 | 136000 |
| 2021-09-20 | 52.22 | $51.21 | 111100 |
| 2021-09-17 | 52.33 | $51.74 | 375905 |
| 2021-09-16 | 52.39 | $52.02 | 94808 |
| 2021-09-15 | 52.43 | $52.16 | 118432 |
| 2021-09-14 | 52.45 | $51.41 | 64900 |
| 2021-09-13 | 52.56 | $52.16 | 79700 |
| 2021-09-10 | 52.61 | $51.72 | 63544 |
| 2021-09-09 | 52.70 | $52.00 | 72700 |
| 2021-09-08 | 52.77 | $51.80 | 100700 |
| 2021-09-07 | 52.87 | $52.22 | 61700 |
| 2021-09-03 | 52.94 | $53.51 | 54305 |
| 2021-09-02 | 52.88 | $53.76 | 46000 |
| 2021-09-01 | 52.79 | $53.23 | 44419 |
| 2021-08-31 | 52.75 | $53.55 | 76200 |
| 2021-08-30 | 52.66 | $53.31 | 53400 |
| 2021-08-27 | 52.59 | $53.73 | 97190 |
| 2021-08-26 | 52.47 | $51.98 | 56706 |
| 2021-08-25 | 52.52 | $52.32 | 34421 |
| 2021-08-24 | 52.55 | $52.54 | 45100 |
| 2021-08-23 | 52.55 | $52.26 | 38741 |
| 2021-08-20 | 52.58 | $51.87 | 81200 |
| 2021-08-19 | 52.65 | $50.88 | 92829 |
| 2021-08-18 | 52.84 | $51.70 | 63000 |
| 2021-08-17 | 52.96 | $52.33 | 58806 |
| 2021-08-16 | 53.02 | $52.97 | 47300 |
| 2021-08-13 | 53.03 | $53.63 | 35325 |
| 2021-08-12 | 52.96 | $53.84 | 53020 |
| 2021-08-11 | 52.87 | $53.99 | 52617 |
| 2021-08-10 | 52.75 | $53.47 | 50000 |
| 2021-08-09 | 52.68 | $52.56 | 64600 |
| 2021-08-06 | 52.69 | $52.90 | 59947 |
| 2021-08-05 | 52.67 | $52.63 | 54700 |
| 2021-08-04 | 52.67 | $52.11 | 111713 |
| 2021-08-03 | 52.73 | $52.74 | 188430 |
| 2021-08-02 | 52.73 | $52.58 | 110842 |
| 2021-07-30 | 52.75 | $52.99 | 82441 |
| 2021-07-29 | 52.72 | $53.83 | 56619 |
| 2021-07-28 | 52.61 | $53.41 | 119000 |
| 2021-07-27 | 52.52 | $52.45 | 53700 |
| 2021-07-26 | 52.53 | $52.85 | 61300 |
| 2021-07-23 | 52.50 | $52.79 | 70300 |
| 2021-07-22 | 52.47 | $52.09 | 85800 |
| 2021-07-21 | 52.51 | $52.86 | 135300 |
| 2021-07-20 | 52.47 | $52.42 | 283600 |
| 2021-07-19 | 52.47 | $51.15 | 211211 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
149.43
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.86
Average
71.60
Maximum
152.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 149.43 | $151.14 | 397498 |
| 2026-07-15 | 149.44 | $150.46 | 283000 |
| 2026-07-14 | 149.53 | $149.99 | 332076 |
| 2026-07-13 | 149.66 | $146.49 | 311520 |
| 2026-07-10 | 150.14 | $146.45 | 436130 |
| 2026-07-09 | 150.60 | $140.90 | 853556 |
| 2026-07-08 | 151.61 | $143.60 | 428335 |
| 2026-07-07 | 152.32 | $144.05 | 244708 |
| 2026-07-06 | 152.97 | $152.55 | 260200 |
| 2026-07-02 | 152.73 | $150.01 | 303121 |
| 2026-07-01 | 152.68 | $149.90 | 341527 |
| 2026-06-30 | 152.57 | $155.05 | 376600 |
| 2026-06-29 | 151.87 | $152.49 | 489838 |
| 2026-06-26 | 151.34 | $156.64 | 740734 |
| 2026-06-25 | 150.33 | $160.17 | 250251 |
| 2026-06-24 | 148.90 | $152.93 | 283244 |
| 2026-06-23 | 148.10 | $152.64 | 204400 |
| 2026-06-22 | 147.26 | $158.24 | 298314 |
| 2026-06-18 | 145.79 | $157.18 | 536737 |
| 2026-06-17 | 144.32 | $152.01 | 341600 |
| 2026-06-16 | 143.26 | $153.66 | 259800 |
| 2026-06-15 | 141.98 | $151.96 | 441900 |
| 2026-06-12 | 140.81 | $150.89 | 376738 |
| 2026-06-11 | 139.73 | $150.15 | 420312 |
| 2026-06-10 | 138.69 | $140.26 | 284028 |
| 2026-06-09 | 138.62 | $144.17 | 268700 |
| 2026-06-08 | 138.21 | $137.47 | 156500 |
| 2026-06-05 | 138.49 | $137.71 | 168200 |
| 2026-06-04 | 138.77 | $138.48 | 196200 |
| 2026-06-03 | 139.01 | $136.87 | 299000 |
| 2026-06-02 | 139.45 | $136.52 | 370100 |
| 2026-06-01 | 139.94 | $134.24 | 326900 |
| 2026-05-29 | 140.69 | $135.51 | 322645 |
| 2026-05-28 | 141.35 | $140.15 | 186000 |
| 2026-05-27 | 141.57 | $141.36 | 270014 |
| 2026-05-26 | 141.66 | $141.50 | 198000 |
| 2026-05-22 | 141.77 | $137.90 | 159900 |
| 2026-05-21 | 142.24 | $137.07 | 176900 |
| 2026-05-20 | 142.83 | $137.01 | 189548 |
| 2026-05-19 | 143.42 | $135.55 | 126800 |
| 2026-05-18 | 144.15 | $139.78 | 107228 |
| 2026-05-15 | 144.47 | $141.16 | 162600 |
| 2026-05-14 | 144.64 | $147.39 | 162202 |
| 2026-05-13 | 144.16 | $144.31 | 236923 |
| 2026-05-12 | 143.91 | $148.11 | 205400 |
| 2026-05-11 | 143.26 | $148.65 | 369447 |
| 2026-05-08 | 142.51 | $147.60 | 210500 |
| 2026-05-07 | 141.82 | $144.09 | 106906 |
| 2026-05-06 | 141.42 | $146.44 | 129100 |
| 2026-05-05 | 140.73 | $144.08 | 149600 |
| 2026-05-04 | 140.20 | $141.25 | 158400 |
| 2026-05-01 | 139.87 | $143.53 | 205700 |
| 2026-04-30 | 139.25 | $143.04 | 205523 |
| 2026-04-29 | 138.59 | $137.99 | 213697 |
| 2026-04-28 | 138.35 | $141.58 | 172618 |
| 2026-04-27 | 137.67 | $144.78 | 174600 |
| 2026-04-24 | 136.58 | $143.33 | 299519 |
| 2026-04-23 | 135.53 | $146.59 | 679600 |
| 2026-04-22 | 134.09 | $134.91 | 361902 |
| 2026-04-21 | 133.70 | $136.48 | 186200 |
| 2026-04-20 | 133.11 | $137.49 | 166869 |
| 2026-04-17 | 132.33 | $137.24 | 163443 |
| 2026-04-16 | 131.50 | $133.76 | 140736 |
| 2026-04-15 | 130.94 | $134.00 | 175300 |
| 2026-04-14 | 130.32 | $138.71 | 163100 |
| 2026-04-13 | 129.17 | $139.36 | 120600 |
| 2026-04-10 | 127.89 | $137.19 | 154800 |
| 2026-04-09 | 126.74 | $135.99 | 189261 |
| 2026-04-08 | 125.66 | $133.47 | 209319 |
| 2026-04-07 | 124.78 | $129.20 | 142159 |
| 2026-04-06 | 124.29 | $127.48 | 104202 |
| 2026-04-02 | 123.95 | $126.38 | 99717 |
| 2026-04-01 | 123.72 | $126.25 | 162305 |
| 2026-03-31 | 123.54 | $125.13 | 228100 |
| 2026-03-30 | 123.49 | $121.09 | 129403 |
| 2026-03-27 | 123.90 | $122.72 | 149222 |
| 2026-03-26 | 124.21 | $123.29 | 164300 |
| 2026-03-25 | 124.52 | $128.46 | 160789 |
| 2026-03-24 | 124.36 | $124.46 | 150636 |
| 2026-03-23 | 124.64 | $122.99 | 190700 |
| 2026-03-20 | 125.11 | $118.98 | 569131 |
| 2026-03-19 | 126.03 | $121.26 | 183800 |
| 2026-03-18 | 126.81 | $122.12 | 167300 |
| 2026-03-17 | 127.56 | $123.78 | 182737 |
| 2026-03-16 | 128.21 | $123.96 | 136000 |
| 2026-03-13 | 128.93 | $123.80 | 245234 |
| 2026-03-12 | 129.73 | $121.64 | 201400 |
| 2026-03-11 | 130.81 | $125.94 | 204508 |
| 2026-03-10 | 131.52 | $126.04 | 189400 |
| 2026-03-09 | 132.26 | $125.52 | 256000 |
| 2026-03-06 | 133.07 | $124.03 | 187717 |
| 2026-03-05 | 134.04 | $129.03 | 201400 |
| 2026-03-04 | 134.52 | $132.58 | 125100 |
| 2026-03-03 | 134.64 | $131.19 | 216409 |
| 2026-03-02 | 134.88 | $134.52 | 322000 |
| 2026-02-27 | 134.75 | $135.98 | 226706 |
| 2026-02-26 | 134.42 | $134.40 | 90300 |
| 2026-02-25 | 134.20 | $134.35 | 105300 |
| 2026-02-24 | 133.92 | $134.87 | 177814 |
| 2026-02-23 | 133.54 | $134.43 | 165600 |
| 2026-02-20 | 133.15 | $134.90 | 145444 |
| 2026-02-19 | 132.67 | $135.26 | 246942 |
| 2026-02-18 | 132.12 | $133.28 | 259733 |
| 2026-02-17 | 131.70 | $137.69 | 217707 |
| 2026-02-13 | 130.79 | $140.24 | 152755 |
| 2026-02-12 | 129.56 | $137.76 | 158000 |
| 2026-02-11 | 128.48 | $137.46 | 233000 |
| 2026-02-10 | 127.36 | $135.40 | 157406 |
| 2026-02-09 | 126.37 | $133.27 | 191925 |
| 2026-02-06 | 125.53 | $130.00 | 158646 |
| 2026-02-05 | 124.93 | $127.43 | 142500 |
| 2026-02-04 | 124.50 | $126.54 | 141708 |
| 2026-02-03 | 124.08 | $127.58 | 209400 |
| 2026-02-02 | 123.48 | $127.71 | 151000 |
| 2026-01-30 | 122.78 | $124.29 | 174419 |
| 2026-01-29 | 122.32 | $124.97 | 164900 |
| 2026-01-28 | 121.73 | $123.15 | 165200 |
| 2026-01-27 | 121.24 | $122.88 | 85700 |
| 2026-01-26 | 120.72 | $123.12 | 82630 |
| 2026-01-23 | 120.12 | $123.60 | 106743 |
| 2026-01-22 | 119.41 | $126.10 | 119700 |
| 2026-01-21 | 118.39 | $126.61 | 177518 |
| 2026-01-20 | 117.22 | $121.57 | 113100 |
| 2026-01-16 | 116.48 | $123.35 | 117141 |
| 2026-01-15 | 115.49 | $123.22 | 154900 |
| 2026-01-14 | 114.44 | $120.99 | 163500 |
| 2026-01-13 | 113.55 | $121.84 | 179354 |
| 2026-01-12 | 112.50 | $121.48 | 191738 |
| 2026-01-09 | 111.44 | $122.18 | 222600 |
| 2026-01-08 | 110.24 | $117.04 | 288435 |
| 2026-01-07 | 109.48 | $109.83 | 280707 |
| 2026-01-06 | 109.38 | $110.42 | 147000 |
| 2026-01-05 | 109.20 | $110.99 | 131132 |
| 2026-01-02 | 108.94 | $109.74 | 124301 |
| 2025-12-31 | 108.79 | $107.18 | 139741 |
| 2025-12-30 | 108.86 | $108.89 | 114500 |
| 2025-12-29 | 108.75 | $109.62 | 110918 |
| 2025-12-26 | 108.55 | $110.48 | 114800 |
| 2025-12-24 | 108.25 | $111.32 | 115129 |
| 2025-12-23 | 107.84 | $110.73 | 157824 |
| 2025-12-22 | 107.45 | $109.19 | 154634 |
| 2025-12-19 | 107.18 | $107.80 | 321132 |
| 2025-12-18 | 107.01 | $107.93 | 195400 |
| 2025-12-17 | 106.77 | $108.38 | 174200 |
| 2025-12-16 | 106.45 | $108.84 | 213300 |
| 2025-12-15 | 106.04 | $108.18 | 230400 |
| 2025-12-12 | 105.64 | $107.17 | 206300 |
| 2025-12-11 | 105.29 | $109.75 | 223400 |
| 2025-12-10 | 104.66 | $109.03 | 220900 |
| 2025-12-09 | 104.06 | $105.80 | 182922 |
| 2025-12-08 | 103.74 | $104.08 | 154436 |
| 2025-12-05 | 103.57 | $105.15 | 131200 |
| 2025-12-04 | 103.27 | $106.78 | 153900 |
| 2025-12-03 | 102.80 | $105.82 | 159331 |
| 2025-12-02 | 102.40 | $103.91 | 159600 |
| 2025-12-01 | 102.16 | $104.75 | 139247 |
| 2025-11-28 | 101.82 | $105.42 | 79934 |
| 2025-11-26 | 101.39 | $105.67 | 231700 |
| 2025-11-25 | 100.91 | $106.21 | 212338 |
| 2025-11-24 | 100.36 | $103.82 | 249911 |
| 2025-11-21 | 100.00 | $102.72 | 350200 |
| 2025-11-20 | 99.74 | $99.49 | 227111 |
| 2025-11-19 | 99.79 | $98.97 | 210100 |
| 2025-11-18 | 99.88 | $98.68 | 183136 |
| 2025-11-17 | 100.01 | $98.60 | 310600 |
| 2025-11-14 | 100.14 | $98.14 | 169730 |
| 2025-11-13 | 100.32 | $97.64 | 227300 |
| 2025-11-12 | 100.55 | $101.01 | 191100 |
| 2025-11-11 | 100.46 | $101.33 | 157600 |
| 2025-11-10 | 100.33 | $101.34 | 273600 |
| 2025-11-07 | 100.20 | $99.97 | 219753 |
| 2025-11-06 | 100.19 | $100.04 | 197841 |
| 2025-11-05 | 100.18 | $103.62 | 311800 |
| 2025-11-04 | 99.84 | $100.22 | 255410 |
| 2025-11-03 | 99.85 | $101.36 | 239645 |
| 2025-10-31 | 99.77 | $99.85 | 225009 |
| 2025-10-30 | 99.88 | $99.24 | 217300 |
| 2025-10-29 | 100.09 | $100.00 | 315500 |
| 2025-10-28 | 100.28 | $101.43 | 269500 |
| 2025-10-27 | 100.36 | $98.74 | 198412 |
| 2025-10-24 | 100.75 | $98.66 | 390026 |
| 2025-10-23 | 101.21 | $101.13 | 272400 |
| 2025-10-22 | 101.47 | $98.55 | 347519 |
| 2025-10-21 | 102.05 | $99.84 | 278037 |
| 2025-10-20 | 102.56 | $98.19 | 326121 |
| 2025-10-17 | 103.31 | $97.75 | 243200 |
| 2025-10-16 | 104.18 | $99.25 | 328637 |
| 2025-10-15 | 104.99 | $99.92 | 257200 |
| 2025-10-14 | 105.80 | $100.36 | 342418 |
| 2025-10-13 | 106.63 | $101.06 | 451000 |
| 2025-10-10 | 107.46 | $98.59 | 839178 |
| 2025-10-09 | 108.62 | $100.75 | 1.0M |
| 2025-10-08 | 109.67 | $105.94 | 723300 |
| 2025-10-07 | 110.26 | $105.08 | 356982 |
| 2025-10-06 | 110.98 | $106.94 | 306200 |
| 2025-10-03 | 111.56 | $108.37 | 175241 |
| 2025-10-02 | 112.04 | $109.10 | 256242 |
| 2025-10-01 | 112.49 | $109.07 | 195741 |
| 2025-09-30 | 112.96 | $109.13 | 269902 |
| 2025-09-29 | 113.45 | $109.09 | 227509 |
| 2025-09-26 | 113.95 | $110.88 | 133800 |
| 2025-09-25 | 114.30 | $110.64 | 157100 |
| 2025-09-24 | 114.71 | $111.47 | 153600 |
| 2025-09-23 | 115.05 | $113.26 | 157325 |
| 2025-09-22 | 115.23 | $114.55 | 146112 |
| 2025-09-19 | 115.30 | $113.92 | 666201 |
| 2025-09-18 | 115.42 | $116.63 | 284773 |
| 2025-09-17 | 115.26 | $113.35 | 366217 |
| 2025-09-16 | 115.41 | $114.45 | 432368 |
| 2025-09-15 | 115.46 | $115.28 | 192400 |
| 2025-09-12 | 115.41 | $117.25 | 195301 |
| 2025-09-11 | 115.15 | $119.54 | 221800 |
| 2025-09-10 | 114.66 | $115.42 | 356224 |
| 2025-09-09 | 114.55 | $113.63 | 229926 |
| 2025-09-08 | 114.60 | $115.55 | 276205 |
| 2025-09-05 | 114.45 | $116.93 | 115648 |
| 2025-09-04 | 114.13 | $116.71 | 181100 |
| 2025-09-03 | 113.79 | $112.87 | 224700 |
| 2025-09-02 | 113.79 | $112.40 | 147505 |
| 2025-08-29 | 113.81 | $112.89 | 170812 |
| 2025-08-28 | 113.75 | $115.00 | 194041 |
| 2025-08-27 | 113.47 | $116.44 | 364739 |
| 2025-08-26 | 113.03 | $115.58 | 178600 |
| 2025-08-25 | 112.65 | $115.19 | 146646 |
| 2025-08-22 | 112.30 | $116.33 | 195835 |
| 2025-08-21 | 111.80 | $111.79 | 201923 |
| 2025-08-20 | 111.73 | $112.81 | 193743 |
| 2025-08-19 | 111.54 | $113.23 | 131637 |
| 2025-08-18 | 111.30 | $112.95 | 165640 |
| 2025-08-15 | 111.08 | $112.63 | 366646 |
| 2025-08-14 | 110.89 | $112.88 | 303100 |
| 2025-08-13 | 110.67 | $116.55 | 298949 |
| 2025-08-12 | 110.06 | $113.57 | 323336 |
| 2025-08-11 | 109.71 | $111.56 | 391200 |
| 2025-08-08 | 109.52 | $110.25 | 365700 |
| 2025-08-07 | 109.44 | $109.08 | 803814 |
| 2025-08-06 | 109.46 | $108.50 | 242022 |
| 2025-08-05 | 109.50 | $108.44 | 292200 |
| 2025-08-04 | 109.49 | $106.82 | 265600 |
| 2025-08-01 | 109.61 | $106.32 | 269356 |
| 2025-07-31 | 109.73 | $109.50 | 324405 |
| 2025-07-30 | 109.52 | $111.66 | 350944 |
| 2025-07-29 | 109.02 | $112.84 | 284457 |
| 2025-07-28 | 108.32 | $111.56 | 278100 |
| 2025-07-25 | 107.67 | $109.69 | 173167 |
| 2025-07-24 | 107.12 | $109.26 | 243500 |
| 2025-07-23 | 106.52 | $109.73 | 351100 |
| 2025-07-22 | 105.78 | $110.52 | 266100 |
| 2025-07-21 | 104.87 | $111.44 | 188551 |
| 2025-07-18 | 103.75 | $112.00 | 323600 |
| 2025-07-17 | 102.48 | $111.90 | 461000 |
| 2025-07-16 | 101.10 | $109.69 | 338654 |
| 2025-07-15 | 99.85 | $106.27 | 488749 |
| 2025-07-14 | 98.84 | $106.78 | 503000 |
| 2025-07-11 | 97.70 | $106.04 | 503100 |
| 2025-07-10 | 96.58 | $106.29 | 1.4M |
| 2025-07-09 | 95.36 | $100.93 | 637514 |
| 2025-07-08 | 94.61 | $98.81 | 290791 |
| 2025-07-07 | 94.05 | $98.83 | 212973 |
| 2025-07-03 | 93.45 | $99.62 | 130235 |
| 2025-07-02 | 92.76 | $100.12 | 314841 |
| 2025-07-01 | 91.98 | $96.74 | 190308 |
| 2025-06-30 | 91.50 | $94.48 | 318964 |
| 2025-06-27 | 91.23 | $95.07 | 700400 |
| 2025-06-26 | 90.87 | $92.75 | 232934 |
| 2025-06-25 | 90.73 | $90.83 | 156900 |
| 2025-06-24 | 90.77 | $91.10 | 405700 |
| 2025-06-23 | 90.77 | $88.88 | 175000 |
| 2025-06-20 | 90.99 | $87.49 | 312644 |
| 2025-06-18 | 91.35 | $89.40 | 167200 |
| 2025-06-17 | 91.54 | $89.47 | 85301 |
| 2025-06-16 | 91.75 | $90.05 | 92934 |
| 2025-06-13 | 91.91 | $89.59 | 128900 |
| 2025-06-12 | 92.13 | $91.28 | 80203 |
| 2025-06-11 | 92.19 | $92.44 | 159200 |
| 2025-06-10 | 92.14 | $92.10 | 179200 |
| 2025-06-09 | 92.14 | $92.85 | 151600 |
| 2025-06-06 | 92.05 | $94.44 | 147100 |
| 2025-06-05 | 91.80 | $93.63 | 142400 |
| 2025-06-04 | 91.60 | $93.12 | 171616 |
| 2025-06-03 | 91.43 | $93.24 | 163826 |
| 2025-06-02 | 91.24 | $93.10 | 304828 |
| 2025-05-30 | 91.04 | $90.69 | 216306 |
| 2025-05-29 | 91.06 | $90.57 | 133408 |
| 2025-05-28 | 91.06 | $89.93 | 146000 |
| 2025-05-27 | 91.13 | $91.26 | 156008 |
| 2025-05-23 | 91.04 | $88.99 | 194421 |
| 2025-05-22 | 91.15 | $89.61 | 206416 |
| 2025-05-21 | 91.18 | $90.30 | 164615 |
| 2025-05-20 | 91.10 | $92.49 | 101215 |
| 2025-05-19 | 90.76 | $92.84 | 130317 |
| 2025-05-16 | 90.31 | $92.69 | 226011 |
| 2025-05-15 | 89.82 | $91.89 | 233900 |
| 2025-05-14 | 89.35 | $91.50 | 232300 |
| 2025-05-13 | 88.88 | $94.15 | 191100 |
| 2025-05-12 | 88.10 | $93.44 | 190440 |
| 2025-05-09 | 87.33 | $91.49 | 97300 |
| 2025-05-08 | 86.70 | $90.77 | 166122 |
| 2025-05-07 | 86.11 | $88.48 | 236600 |
| 2025-05-06 | 85.67 | $89.79 | 126100 |
| 2025-05-05 | 85.04 | $89.58 | 236900 |
| 2025-05-02 | 84.37 | $90.46 | 232600 |
| 2025-05-01 | 83.57 | $86.88 | 198500 |
| 2025-04-30 | 83.12 | $86.76 | 286435 |
| 2025-04-29 | 82.67 | $88.14 | 182500 |
| 2025-04-28 | 82.07 | $86.86 | 287200 |
| 2025-04-25 | 81.58 | $85.21 | 192000 |
| 2025-04-24 | 81.25 | $84.72 | 285834 |
| 2025-04-23 | 80.97 | $81.63 | 353920 |
| 2025-04-22 | 81.01 | $80.06 | 656721 |
| 2025-04-21 | 81.23 | $77.62 | 371847 |
| 2025-04-17 | 81.70 | $81.00 | 199700 |
| 2025-04-16 | 81.87 | $82.01 | 281826 |
| 2025-04-15 | 81.94 | $81.98 | 140306 |
| 2025-04-14 | 82.03 | $82.38 | 145234 |
| 2025-04-11 | 82.10 | $81.80 | 111215 |
| 2025-04-10 | 82.25 | $80.84 | 181900 |
| 2025-04-09 | 82.52 | $84.19 | 236400 |
| 2025-04-08 | 82.48 | $75.58 | 429609 |
| 2025-04-07 | 83.33 | $75.96 | 277830 |
| 2025-04-04 | 84.20 | $77.00 | 344200 |
| 2025-04-03 | 85.04 | $80.97 | 307802 |
| 2025-04-02 | 85.53 | $87.57 | 284800 |
| 2025-04-01 | 85.41 | $85.79 | 190407 |
| 2025-03-31 | 85.48 | $83.61 | 251400 |
| 2025-03-28 | 85.79 | $84.00 | 139300 |
| 2025-03-27 | 86.12 | $85.76 | 160405 |
| 2025-03-26 | 86.32 | $86.46 | 212500 |
| 2025-03-25 | 86.51 | $86.29 | 205100 |
| 2025-03-24 | 86.76 | $86.31 | 317500 |
| 2025-03-21 | 87.06 | $82.44 | 616145 |
| 2025-03-20 | 87.78 | $83.68 | 243833 |
| 2025-03-19 | 88.45 | $83.74 | 774737 |
| 2025-03-18 | 89.19 | $83.72 | 226000 |
| 2025-03-17 | 90.01 | $86.73 | 345721 |
| 2025-03-14 | 90.59 | $86.50 | 259300 |
| 2025-03-13 | 91.24 | $86.18 | 249535 |
| 2025-03-12 | 91.98 | $87.44 | 372539 |
| 2025-03-11 | 92.65 | $90.48 | 238442 |
| 2025-03-10 | 93.06 | $87.73 | 290745 |
| 2025-03-07 | 93.78 | $90.09 | 192135 |
| 2025-03-06 | 94.29 | $88.89 | 176411 |
| 2025-03-05 | 94.93 | $90.03 | 154500 |
| 2025-03-04 | 95.46 | $89.25 | 223613 |
| 2025-03-03 | 96.04 | $91.47 | 241126 |
| 2025-02-28 | 96.39 | $96.11 | 344300 |
| 2025-02-27 | 96.25 | $95.01 | 225033 |
| 2025-02-26 | 96.18 | $96.61 | 205429 |
| 2025-02-25 | 95.90 | $96.16 | 973100 |
| 2025-02-24 | 95.62 | $96.15 | 308009 |
| 2025-02-21 | 95.30 | $94.90 | 247132 |
| 2025-02-20 | 95.07 | $97.66 | 197400 |
| 2025-02-19 | 94.52 | $98.70 | 234905 |
| 2025-02-18 | 93.83 | $99.01 | 187800 |
| 2025-02-14 | 93.06 | $97.95 | 179047 |
| 2025-02-13 | 92.34 | $98.57 | 282178 |
| 2025-02-12 | 91.50 | $96.84 | 258900 |
| 2025-02-11 | 90.77 | $97.52 | 452457 |
| 2025-02-10 | 89.91 | $97.55 | 290900 |
| 2025-02-07 | 88.98 | $95.55 | 421236 |
| 2025-02-06 | 88.18 | $95.55 | 647030 |
| 2025-02-05 | 87.33 | $92.55 | 491740 |
| 2025-02-04 | 86.73 | $87.74 | 140014 |
| 2025-02-03 | 86.57 | $86.11 | 147551 |
| 2025-01-31 | 86.56 | $85.79 | 151100 |
| 2025-01-30 | 86.55 | $87.71 | 91743 |
| 2025-01-29 | 86.34 | $86.15 | 102931 |
| 2025-01-28 | 86.25 | $85.96 | 106600 |
| 2025-01-27 | 86.17 | $86.81 | 226111 |
| 2025-01-24 | 85.98 | $86.54 | 136800 |
| 2025-01-23 | 85.80 | $88.15 | 113500 |
| 2025-01-22 | 85.44 | $87.89 | 84426 |
| 2025-01-21 | 85.07 | $89.49 | 134000 |
| 2025-01-17 | 84.52 | $87.64 | 96028 |
| 2025-01-16 | 84.16 | $87.25 | 111800 |
| 2025-01-15 | 83.87 | $86.70 | 142245 |
| 2025-01-14 | 83.67 | $85.92 | 168929 |
| 2025-01-13 | 83.58 | $82.13 | 220240 |
| 2025-01-10 | 83.91 | $83.74 | 184531 |
| 2025-01-08 | 84.15 | $83.11 | 294400 |
| 2025-01-07 | 84.50 | $84.74 | 402811 |
| 2025-01-06 | 84.75 | $85.10 | 211865 |
| 2025-01-03 | 85.00 | $85.22 | 205676 |
| 2025-01-02 | 85.28 | $82.90 | 114300 |
| 2024-12-31 | 85.83 | $81.92 | 114236 |
| 2024-12-30 | 86.54 | $81.33 | 75038 |
| 2024-12-27 | 87.37 | $82.06 | 108225 |
| 2024-12-26 | 88.16 | $83.32 | 68748 |
| 2024-12-24 | 88.88 | $82.72 | 66500 |
| 2024-12-23 | 89.72 | $81.65 | 131101 |
| 2024-12-20 | 90.73 | $81.66 | 456894 |
| 2024-12-19 | 91.80 | $81.57 | 210700 |
| 2024-12-18 | 92.90 | $83.92 | 250800 |
| 2024-12-17 | 93.80 | $89.95 | 182611 |
| 2024-12-16 | 94.10 | $94.49 | 135441 |
| 2024-12-13 | 93.92 | $93.75 | 196500 |
| 2024-12-12 | 93.75 | $94.53 | 195834 |
| 2024-12-11 | 93.46 | $94.91 | 338139 |
| 2024-12-10 | 93.09 | $96.00 | 178000 |
| 2024-12-09 | 92.57 | $94.17 | 169600 |
| 2024-12-06 | 92.17 | $95.40 | 144400 |
| 2024-12-05 | 91.61 | $93.94 | 168300 |
| 2024-12-04 | 91.13 | $92.95 | 180100 |
| 2024-12-03 | 90.69 | $93.71 | 104610 |
| 2024-12-02 | 90.10 | $95.69 | 230244 |
| 2024-11-29 | 89.23 | $93.14 | 88208 |
| 2024-11-27 | 88.52 | $91.15 | 148800 |
| 2024-11-26 | 87.94 | $92.34 | 156000 |
| 2024-11-25 | 87.19 | $95.33 | 205098 |
| 2024-11-22 | 86.06 | $95.54 | 278313 |
| 2024-11-21 | 84.83 | $95.41 | 510900 |
| 2024-11-20 | 83.52 | $87.66 | 174838 |
| 2024-11-19 | 82.89 | $86.92 | 120800 |
| 2024-11-18 | 82.28 | $85.00 | 133700 |
| 2024-11-15 | 81.82 | $82.93 | 252742 |
| 2024-11-14 | 81.54 | $83.83 | 183600 |
| 2024-11-13 | 81.14 | $84.04 | 247000 |
| 2024-11-12 | 80.72 | $84.62 | 99428 |
| 2024-11-11 | 80.21 | $86.44 | 127945 |
| 2024-11-08 | 79.50 | $84.58 | 249200 |
| 2024-11-07 | 78.94 | $83.68 | 213611 |
| 2024-11-06 | 78.44 | $84.60 | 447144 |
| 2024-11-05 | 77.83 | $79.30 | 126858 |
| 2024-11-04 | 77.73 | $77.43 | 67532 |
| 2024-11-01 | 77.84 | $77.16 | 97600 |
| 2024-10-31 | 77.99 | $76.18 | 117804 |
| 2024-10-30 | 78.26 | $78.75 | 164805 |
| 2024-10-29 | 78.29 | $78.90 | 145131 |
| 2024-10-28 | 78.32 | $78.07 | 89639 |
| 2024-10-25 | 78.45 | $76.52 | 65600 |
| 2024-10-24 | 78.75 | $76.17 | 95100 |
| 2024-10-23 | 79.12 | $75.86 | 124325 |
| 2024-10-22 | 79.54 | $76.50 | 106942 |
| 2024-10-21 | 79.92 | $77.65 | 96928 |
| 2024-10-18 | 80.22 | $78.32 | 250643 |
| 2024-10-17 | 80.46 | $79.50 | 83000 |
| 2024-10-16 | 80.61 | $80.89 | 137713 |
| 2024-10-15 | 80.62 | $79.35 | 172300 |
| 2024-10-14 | 80.78 | $81.13 | 226965 |
| 2024-10-11 | 80.76 | $77.88 | 318200 |
| 2024-10-10 | 81.06 | $77.30 | 541927 |
| 2024-10-09 | 81.40 | $81.57 | 255500 |
| 2024-10-08 | 81.30 | $80.66 | 160300 |
| 2024-10-07 | 81.26 | $82.08 | 148605 |
| 2024-10-04 | 81.04 | $82.50 | 133021 |
| 2024-10-03 | 80.74 | $80.23 | 110927 |
| 2024-10-02 | 80.63 | $80.65 | 87050 |
| 2024-10-01 | 80.47 | $81.16 | 81638 |
| 2024-09-30 | 80.24 | $82.61 | 103900 |
| 2024-09-27 | 79.87 | $82.29 | 111843 |
| 2024-09-26 | 79.53 | $82.04 | 96221 |
| 2024-09-25 | 79.20 | $80.92 | 116000 |
| 2024-09-24 | 78.99 | $82.01 | 108771 |
| 2024-09-23 | 78.68 | $81.25 | 82500 |
| 2024-09-20 | 78.45 | $81.88 | 430600 |
| 2024-09-19 | 78.14 | $82.65 | 100500 |
| 2024-09-18 | 77.75 | $80.10 | 270942 |
| 2024-09-17 | 77.60 | $80.13 | 97303 |
| 2024-09-16 | 77.45 | $78.59 | 110600 |
| 2024-09-13 | 77.44 | $78.57 | 82605 |
| 2024-09-12 | 77.44 | $76.16 | 91049 |
| 2024-09-11 | 77.67 | $74.55 | 188408 |
| 2024-09-10 | 78.05 | $73.39 | 174601 |
| 2024-09-09 | 78.55 | $74.08 | 178200 |
| 2024-09-06 | 78.98 | $73.70 | 139647 |
| 2024-09-05 | 79.45 | $75.49 | 120900 |
| 2024-09-04 | 79.73 | $76.53 | 117909 |
| 2024-09-03 | 79.91 | $77.91 | 171942 |
| 2024-08-30 | 79.92 | $83.17 | 130241 |
| 2024-08-29 | 79.40 | $81.33 | 103634 |
| 2024-08-28 | 79.03 | $79.98 | 111135 |
| 2024-08-27 | 78.79 | $82.12 | 89700 |
| 2024-08-26 | 78.33 | $82.66 | 141700 |
| 2024-08-23 | 77.82 | $83.41 | 229700 |
| 2024-08-22 | 77.24 | $79.17 | 221428 |
| 2024-08-21 | 77.05 | $79.61 | 568229 |
| 2024-08-20 | 76.84 | $79.54 | 105840 |
| 2024-08-19 | 76.65 | $81.01 | 120500 |
| 2024-08-16 | 76.33 | $79.00 | 183644 |
| 2024-08-15 | 76.22 | $77.37 | 369323 |
| 2024-08-14 | 76.31 | $77.22 | 151218 |
| 2024-08-13 | 76.46 | $75.04 | 79413 |
| 2024-08-12 | 76.87 | $73.86 | 110031 |
| 2024-08-09 | 77.43 | $73.97 | 74520 |
| 2024-08-08 | 78.02 | $74.22 | 89238 |
| 2024-08-07 | 78.62 | $72.09 | 173312 |
| 2024-08-06 | 79.44 | $74.24 | 147100 |
| 2024-08-05 | 80.06 | $72.70 | 233600 |
| 2024-08-02 | 80.85 | $74.52 | 251200 |
| 2024-08-01 | 81.47 | $77.49 | 228541 |
| 2024-07-31 | 81.80 | $79.96 | 237900 |
| 2024-07-30 | 81.87 | $79.63 | 305200 |
| 2024-07-29 | 81.96 | $82.20 | 111635 |
| 2024-07-26 | 81.78 | $82.18 | 300100 |
| 2024-07-25 | 81.58 | $79.34 | 241800 |
| 2024-07-24 | 81.65 | $80.91 | 187140 |
| 2024-07-23 | 81.55 | $83.64 | 308901 |
| 2024-07-22 | 81.16 | $83.87 | 268200 |
| 2024-07-19 | 80.73 | $83.80 | 233100 |
| 2024-07-18 | 80.27 | $85.00 | 370433 |
| 2024-07-17 | 79.68 | $86.12 | 562800 |
| 2024-07-16 | 78.94 | $86.75 | 369611 |
| 2024-07-15 | 78.11 | $83.17 | 356100 |
| 2024-07-12 | 77.59 | $81.43 | 475900 |
| 2024-07-11 | 77.23 | $81.15 | 737507 |
| 2024-07-10 | 76.89 | $76.51 | 376525 |
| 2024-07-09 | 76.98 | $74.99 | 313801 |
| 2024-07-08 | 77.23 | $76.34 | 255800 |
| 2024-07-05 | 77.35 | $75.73 | 147323 |
| 2024-07-03 | 77.54 | $76.66 | 88800 |
| 2024-07-02 | 77.65 | $75.37 | 383000 |
| 2024-07-01 | 77.92 | $76.30 | 211349 |
| 2024-06-28 | 78.13 | $77.25 | 1.4M |
| 2024-06-27 | 78.29 | $77.19 | 326340 |
| 2024-06-26 | 78.49 | $78.12 | 240300 |
| 2024-06-25 | 78.64 | $78.27 | 220300 |
| 2024-06-24 | 78.81 | $77.75 | 192014 |
| 2024-06-21 | 79.05 | $78.14 | 388616 |
| 2024-06-20 | 79.28 | $78.25 | 178600 |
| 2024-06-18 | 79.53 | $79.12 | 285412 |
| 2024-06-17 | 79.71 | $80.01 | 219119 |
| 2024-06-14 | 79.78 | $78.14 | 157700 |
| 2024-06-13 | 80.03 | $78.36 | 165434 |
| 2024-06-12 | 80.26 | $79.25 | 175709 |
| 2024-06-11 | 80.39 | $78.10 | 221720 |
| 2024-06-10 | 80.62 | $76.60 | 211400 |
| 2024-06-07 | 81.00 | $76.64 | 157300 |
| 2024-06-06 | 81.38 | $77.14 | 148300 |
| 2024-06-05 | 81.70 | $78.91 | 179111 |
| 2024-06-04 | 81.85 | $76.99 | 297600 |
| 2024-06-03 | 82.17 | $82.50 | 172600 |
| 2024-05-31 | 81.93 | $83.88 | 443001 |
| 2024-05-30 | 81.51 | $85.46 | 108139 |
| 2024-05-29 | 80.88 | $84.99 | 375200 |
| 2024-05-28 | 80.23 | $85.00 | 363410 |
| 2024-05-24 | 79.52 | $84.60 | 170030 |
| 2024-05-23 | 78.79 | $83.82 | 197740 |
| 2024-05-22 | 78.08 | $84.03 | 193224 |
| 2024-05-21 | 77.34 | $84.13 | 260300 |
| 2024-05-20 | 76.58 | $80.79 | 323712 |
| 2024-05-17 | 76.13 | $76.63 | 251240 |
| 2024-05-16 | 76.06 | $76.90 | 129014 |
| 2024-05-15 | 75.96 | $78.36 | 230300 |
| 2024-05-14 | 75.71 | $76.74 | 143246 |
| 2024-05-13 | 75.61 | $76.55 | 222103 |
| 2024-05-10 | 75.53 | $77.47 | 142026 |
| 2024-05-09 | 75.36 | $78.07 | 278937 |
| 2024-05-08 | 75.14 | $75.42 | 286202 |
| 2024-05-07 | 75.19 | $76.26 | 345314 |
| 2024-05-06 | 75.17 | $75.39 | 300300 |
| 2024-05-03 | 75.26 | $75.02 | 410113 |
| 2024-05-02 | 75.41 | $74.22 | 375241 |
| 2024-05-01 | 75.65 | $72.24 | 488800 |
| 2024-04-30 | 76.10 | $71.63 | 1.0M |
| 2024-04-29 | 76.63 | $72.68 | 2.0M |
| 2024-04-26 | 77.08 | $71.49 | 3.3M |
| 2024-04-25 | 77.67 | $73.24 | 684155 |
| 2024-04-24 | 78.12 | $82.43 | 170500 |
| 2024-04-23 | 77.66 | $82.93 | 310549 |
| 2024-04-22 | 77.12 | $76.50 | 370400 |
| 2024-04-19 | 77.20 | $74.80 | 252302 |
| 2024-04-18 | 77.47 | $75.48 | 140513 |
| 2024-04-17 | 77.70 | $75.61 | 96200 |
| 2024-04-16 | 77.92 | $76.32 | 119515 |
| 2024-04-15 | 78.06 | $77.10 | 127600 |
| 2024-04-12 | 78.10 | $77.98 | 196000 |
| 2024-04-11 | 78.02 | $78.26 | 103223 |
| 2024-04-10 | 77.90 | $78.12 | 146900 |
| 2024-04-09 | 77.75 | $79.87 | 132800 |
| 2024-04-08 | 77.40 | $81.93 | 305470 |
| 2024-04-05 | 76.80 | $78.62 | 138800 |
| 2024-04-04 | 76.49 | $77.59 | 189888 |
| 2024-04-03 | 76.24 | $76.55 | 136720 |
| 2024-04-02 | 76.06 | $76.50 | 177903 |
| 2024-04-01 | 75.86 | $76.87 | 97833 |
| 2024-03-28 | 75.60 | $77.31 | 139725 |
| 2024-03-27 | 75.29 | $77.23 | 93608 |
| 2024-03-26 | 74.96 | $76.56 | 79238 |
| 2024-03-25 | 74.68 | $75.82 | 114700 |
| 2024-03-22 | 74.46 | $78.02 | 279124 |
| 2024-03-21 | 74.01 | $82.06 | 276700 |
| 2024-03-20 | 73.12 | $79.18 | 259800 |
| 2024-03-19 | 72.48 | $76.80 | 147500 |
| 2024-03-18 | 72.03 | $72.47 | 131100 |
| 2024-03-15 | 72.00 | $72.71 | 254100 |
| 2024-03-14 | 71.95 | $71.92 | 102574 |
| 2024-03-13 | 71.96 | $72.55 | 93200 |
| 2024-03-12 | 71.89 | $71.82 | 100300 |
| 2024-03-11 | 71.88 | $70.96 | 93935 |
| 2024-03-08 | 71.95 | $71.49 | 92905 |
| 2024-03-07 | 71.95 | $71.26 | 104302 |
| 2024-03-06 | 71.94 | $71.09 | 85736 |
| 2024-03-05 | 71.92 | $70.50 | 143622 |
| 2024-03-04 | 71.93 | $72.10 | 93846 |
| 2024-03-01 | 71.74 | $72.09 | 155039 |
| 2024-02-29 | 71.53 | $72.80 | 177132 |
| 2024-02-28 | 71.20 | $73.14 | 102300 |
| 2024-02-27 | 70.78 | $73.56 | 85855 |
| 2024-02-26 | 70.28 | $74.05 | 165500 |
| 2024-02-23 | 69.68 | $72.92 | 161400 |
| 2024-02-22 | 69.13 | $72.25 | 203300 |
| 2024-02-21 | 68.58 | $71.13 | 158020 |
| 2024-02-20 | 68.10 | $72.22 | 181413 |
| 2024-02-16 | 67.45 | $72.36 | 178500 |
| 2024-02-15 | 66.73 | $72.41 | 200200 |
| 2024-02-14 | 65.93 | $70.00 | 145318 |
| 2024-02-13 | 65.31 | $68.31 | 203600 |
| 2024-02-12 | 64.79 | $70.36 | 184412 |
| 2024-02-09 | 64.02 | $69.54 | 230800 |
| 2024-02-08 | 63.27 | $67.20 | 97324 |
| 2024-02-07 | 62.69 | $65.89 | 161731 |
| 2024-02-06 | 62.20 | $64.42 | 98600 |
| 2024-02-05 | 61.81 | $64.45 | 160921 |
| 2024-02-02 | 61.38 | $64.90 | 233340 |
| 2024-02-01 | 60.87 | $64.50 | 120713 |
| 2024-01-31 | 60.36 | $62.45 | 194634 |
| 2024-01-30 | 60.02 | $63.50 | 95509 |
| 2024-01-29 | 59.55 | $62.65 | 114400 |
| 2024-01-26 | 59.14 | $62.41 | 132200 |
| 2024-01-25 | 58.74 | $62.26 | 169366 |
| 2024-01-24 | 58.33 | $60.10 | 98700 |
| 2024-01-23 | 58.11 | $60.65 | 135532 |
| 2024-01-22 | 57.82 | $60.45 | 248907 |
| 2024-01-19 | 57.52 | $58.73 | 167541 |
| 2024-01-18 | 57.36 | $58.09 | 148619 |
| 2024-01-17 | 57.24 | $57.51 | 149738 |
| 2024-01-16 | 57.16 | $57.68 | 403800 |
| 2024-01-12 | 57.04 | $57.92 | 149216 |
| 2024-01-11 | 56.88 | $57.49 | 164100 |
| 2024-01-10 | 56.72 | $56.83 | 488839 |
| 2024-01-09 | 56.61 | $57.07 | 237500 |
| 2024-01-08 | 56.44 | $57.06 | 158100 |
| 2024-01-05 | 56.25 | $56.56 | 210946 |
| 2024-01-04 | 56.08 | $56.97 | 188700 |
| 2024-01-03 | 55.84 | $56.06 | 104910 |
| 2024-01-02 | 55.67 | $57.42 | 113600 |
| 2023-12-29 | 55.34 | $58.09 | 124100 |
| 2023-12-28 | 54.90 | $58.49 | 65740 |
| 2023-12-27 | 54.37 | $58.35 | 99304 |
| 2023-12-26 | 53.81 | $57.63 | 104100 |
| 2023-12-22 | 53.28 | $57.02 | 130146 |
| 2023-12-21 | 52.76 | $56.17 | 136642 |
| 2023-12-20 | 52.29 | $54.38 | 151148 |
| 2023-12-19 | 51.97 | $54.65 | 90100 |
| 2023-12-18 | 51.59 | $53.66 | 79925 |
| 2023-12-15 | 51.28 | $53.50 | 803200 |
| 2023-12-14 | 50.97 | $53.88 | 135400 |
| 2023-12-13 | 50.60 | $52.12 | 175126 |
| 2023-12-12 | 50.38 | $51.28 | 122400 |
| 2023-12-11 | 50.22 | $51.72 | 95929 |
| 2023-12-08 | 49.99 | $51.51 | 63939 |
| 2023-12-07 | 49.76 | $51.52 | 90342 |
| 2023-12-06 | 49.50 | $51.13 | 81900 |
| 2023-12-05 | 49.26 | $51.13 | 64000 |
| 2023-12-04 | 49.01 | $51.64 | 100900 |
| 2023-12-01 | 48.68 | $50.48 | 110603 |
| 2023-11-30 | 48.46 | $49.17 | 143831 |
| 2023-11-29 | 48.34 | $48.50 | 81200 |
| 2023-11-28 | 48.29 | $48.06 | 51031 |
| 2023-11-27 | 48.27 | $48.91 | 51432 |
| 2023-11-24 | 48.16 | $49.02 | 24000 |
| 2023-11-22 | 48.03 | $48.63 | 44600 |
| 2023-11-21 | 47.92 | $48.60 | 89200 |
| 2023-11-20 | 47.80 | $49.11 | 60900 |
| 2023-11-17 | 47.61 | $49.37 | 199600 |
| 2023-11-16 | 47.37 | $48.37 | 70500 |
| 2023-11-15 | 47.21 | $48.89 | 75011 |
| 2023-11-14 | 46.99 | $49.52 | 102212 |
| 2023-11-13 | 46.70 | $46.74 | 61944 |
| 2023-11-10 | 46.68 | $46.65 | 78200 |
| 2023-11-09 | 46.67 | $45.95 | 60500 |
| 2023-11-08 | 46.74 | $46.35 | 100000 |
| 2023-11-07 | 46.78 | $47.15 | 59523 |
| 2023-11-06 | 46.74 | $47.80 | 100923 |
| 2023-11-03 | 46.62 | $47.91 | 107303 |
| 2023-11-02 | 46.49 | $47.25 | 134300 |
| 2023-11-01 | 46.39 | $46.86 | 121606 |
| 2023-10-31 | 46.33 | $47.27 | 163224 |
| 2023-10-30 | 46.20 | $47.15 | 114400 |
| 2023-10-27 | 46.08 | $46.46 | 179124 |
| 2023-10-26 | 46.02 | $46.57 | 103802 |
| 2023-10-25 | 45.95 | $45.65 | 117900 |
| 2023-10-24 | 45.97 | $45.31 | 94113 |
| 2023-10-23 | 46.01 | $44.89 | 215824 |
| 2023-10-20 | 46.11 | $45.12 | 188228 |
| 2023-10-19 | 46.19 | $44.92 | 106000 |
| 2023-10-18 | 46.30 | $45.95 | 82240 |
| 2023-10-17 | 46.31 | $47.25 | 135600 |
| 2023-10-16 | 46.20 | $47.78 | 102510 |
| 2023-10-13 | 46.04 | $47.06 | 161449 |
| 2023-10-12 | 45.94 | $48.79 | 208053 |
| 2023-10-11 | 45.68 | $48.52 | 434820 |
| 2023-10-10 | 45.43 | $45.90 | 297100 |
| 2023-10-09 | 45.44 | $45.49 | 88500 |
| 2023-10-06 | 45.49 | $44.77 | 205309 |
| 2023-10-05 | 45.62 | $44.08 | 155900 |
| 2023-10-04 | 45.82 | $44.05 | 149600 |
| 2023-10-03 | 46.05 | $44.16 | 132833 |
| 2023-10-02 | 46.27 | $44.66 | 138600 |
| 2023-09-29 | 46.47 | $45.58 | 121100 |
| 2023-09-28 | 46.60 | $46.22 | 164729 |
| 2023-09-27 | 46.69 | $45.84 | 95800 |
| 2023-09-26 | 46.82 | $45.51 | 104400 |
| 2023-09-25 | 47.01 | $46.36 | 82400 |
| 2023-09-22 | 47.12 | $46.07 | 60232 |
| 2023-09-21 | 47.27 | $46.59 | 59900 |
| 2023-09-20 | 47.38 | $47.12 | 88900 |
| 2023-09-19 | 47.43 | $47.35 | 90712 |
| 2023-09-18 | 47.46 | $47.25 | 60021 |
| 2023-09-15 | 47.50 | $47.37 | 448600 |
| 2023-09-14 | 47.52 | $47.84 | 96600 |
| 2023-09-13 | 47.49 | $46.58 | 125017 |
| 2023-09-12 | 47.58 | $46.68 | 97106 |
| 2023-09-11 | 47.67 | $46.44 | 88641 |
| 2023-09-08 | 47.78 | $46.28 | 91500 |
| 2023-09-07 | 47.91 | $46.39 | 141637 |
| 2023-09-06 | 48.03 | $47.26 | 83300 |
| 2023-09-05 | 48.06 | $47.63 | 134900 |
| 2023-09-01 | 48.05 | $48.95 | 109429 |
| 2023-08-31 | 47.90 | $49.10 | 133100 |
| 2023-08-30 | 47.71 | $49.35 | 128925 |
| 2023-08-29 | 47.47 | $49.68 | 89500 |
| 2023-08-28 | 47.18 | $48.83 | 127539 |
| 2023-08-25 | 46.94 | $47.98 | 85300 |
| 2023-08-24 | 46.77 | $47.90 | 145500 |
| 2023-08-23 | 46.59 | $47.88 | 88022 |
| 2023-08-22 | 46.40 | $47.28 | 126839 |
| 2023-08-21 | 46.25 | $47.03 | 114407 |
| 2023-08-18 | 46.10 | $46.10 | 119435 |
| 2023-08-17 | 46.04 | $46.57 | 84431 |
| 2023-08-16 | 45.91 | $46.67 | 96650 |
| 2023-08-15 | 45.76 | $47.42 | 64000 |
| 2023-08-14 | 45.53 | $47.15 | 76000 |
| 2023-08-11 | 45.30 | $47.03 | 83546 |
| 2023-08-10 | 45.06 | $46.57 | 84300 |
| 2023-08-09 | 44.85 | $46.44 | 80900 |
| 2023-08-08 | 44.64 | $46.17 | 81933 |
| 2023-08-07 | 44.44 | $45.88 | 87100 |
| 2023-08-04 | 44.26 | $45.35 | 84800 |
| 2023-08-03 | 44.10 | $44.78 | 97100 |
| 2023-08-02 | 43.99 | $44.34 | 84900 |
| 2023-08-01 | 43.90 | $44.73 | 117505 |
| 2023-07-31 | 43.78 | $44.33 | 94800 |
| 2023-07-28 | 43.68 | $44.09 | 50339 |
| 2023-07-27 | 43.61 | $44.33 | 83900 |
| 2023-07-26 | 43.50 | $44.59 | 64800 |
| 2023-07-25 | 43.35 | $44.39 | 87500 |
| 2023-07-24 | 43.21 | $43.80 | 180338 |
| 2023-07-21 | 43.11 | $43.54 | 91900 |
| 2023-07-20 | 43.01 | $43.59 | 169303 |
| 2023-07-19 | 42.90 | $43.63 | 119200 |
| 2023-07-18 | 42.76 | $43.74 | 103314 |
| 2023-07-17 | 42.59 | $43.48 | 93000 |
| 2023-07-14 | 42.43 | $43.42 | 105735 |
| 2023-07-13 | 42.25 | $43.15 | 108500 |
| 2023-07-12 | 42.09 | $43.37 | 122400 |
| 2023-07-11 | 41.89 | $42.87 | 107700 |
| 2023-07-10 | 41.73 | $42.68 | 169000 |
| 2023-07-07 | 41.57 | $41.90 | 127888 |
| 2023-07-06 | 41.48 | $41.56 | 121529 |
| 2023-07-05 | 41.40 | $41.94 | 184400 |
| 2023-07-03 | 41.27 | $43.32 | 51942 |
| 2023-06-30 | 40.98 | $43.46 | 208752 |
| 2023-06-29 | 40.63 | $43.04 | 100018 |
| 2023-06-28 | 40.29 | $42.73 | 112800 |
| 2023-06-27 | 39.95 | $41.86 | 82800 |
| 2023-06-26 | 39.66 | $40.66 | 90418 |
| 2023-06-23 | 39.46 | $40.23 | 254522 |
| 2023-06-22 | 39.28 | $40.11 | 94447 |
| 2023-06-21 | 39.09 | $40.52 | 127700 |
| 2023-06-20 | 38.84 | $39.77 | 104302 |
| 2023-06-16 | 38.64 | $39.22 | 309810 |
| 2023-06-15 | 38.49 | $39.41 | 80600 |
| 2023-06-14 | 38.31 | $39.73 | 79600 |
| 2023-06-13 | 38.07 | $40.60 | 103500 |
| 2023-06-12 | 37.73 | $40.27 | 75400 |
| 2023-06-09 | 37.41 | $40.08 | 68840 |
| 2023-06-08 | 37.07 | $39.99 | 74800 |
| 2023-06-07 | 36.73 | $40.25 | 127400 |
| 2023-06-06 | 36.34 | $38.32 | 113300 |
| 2023-06-05 | 36.13 | $36.92 | 86571 |
| 2023-06-02 | 36.04 | $37.85 | 97200 |
| 2023-06-01 | 35.86 | $35.82 | 66600 |
| 2023-05-31 | 35.88 | $34.91 | 95929 |
| 2023-05-30 | 36.00 | $35.58 | 47900 |
| 2023-05-26 | 36.07 | $36.23 | 55300 |
| 2023-05-25 | 36.08 | $35.32 | 72900 |
| 2023-05-24 | 36.19 | $35.24 | 90700 |
| 2023-05-23 | 36.32 | $36.27 | 60200 |
| 2023-05-22 | 36.35 | $36.44 | 62402 |
| 2023-05-19 | 36.39 | $36.36 | 78413 |
| 2023-05-18 | 36.45 | $36.90 | 58400 |
| 2023-05-17 | 36.47 | $36.41 | 95740 |
| 2023-05-16 | 36.55 | $35.63 | 87120 |
| 2023-05-15 | 36.73 | $35.97 | 62800 |
| 2023-05-12 | 36.89 | $35.70 | 51419 |
| 2023-05-11 | 37.09 | $36.06 | 115400 |
| 2023-05-10 | 37.28 | $35.79 | 157416 |
| 2023-05-09 | 37.51 | $35.55 | 100300 |
| 2023-05-08 | 37.78 | $36.00 | 72348 |
| 2023-05-05 | 38.03 | $36.60 | 93123 |
| 2023-05-04 | 38.22 | $36.30 | 193814 |
| 2023-05-03 | 38.45 | $37.71 | 77600 |
| 2023-05-02 | 38.56 | $37.35 | 218500 |
| 2023-05-01 | 38.73 | $37.82 | 72749 |
| 2023-04-28 | 38.86 | $37.73 | 146114 |
| 2023-04-27 | 39.02 | $37.48 | 73933 |
| 2023-04-26 | 39.22 | $36.80 | 153700 |
| 2023-04-25 | 39.49 | $38.46 | 71700 |
| 2023-04-24 | 39.61 | $39.65 | 50300 |
| 2023-04-21 | 39.62 | $39.70 | 67900 |
| 2023-04-20 | 39.61 | $39.87 | 77300 |
| 2023-04-19 | 39.58 | $39.68 | 119200 |
| 2023-04-18 | 39.57 | $39.44 | 92513 |
| 2023-04-17 | 39.58 | $39.28 | 154000 |
| 2023-04-14 | 39.59 | $39.80 | 135331 |
| 2023-04-13 | 39.55 | $39.56 | 129611 |
| 2023-04-12 | 39.54 | $39.32 | 73400 |
| 2023-04-11 | 39.54 | $39.42 | 57400 |
| 2023-04-10 | 39.54 | $38.97 | 112400 |
| 2023-04-06 | 39.58 | $38.28 | 172208 |
| 2023-04-05 | 39.70 | $38.84 | 248946 |
| 2023-04-04 | 39.79 | $39.91 | 65100 |
| 2023-04-03 | 39.78 | $41.44 | 76000 |
| 2023-03-31 | 39.63 | $41.24 | 92804 |
| 2023-03-30 | 39.51 | $40.58 | 61300 |
| 2023-03-29 | 39.45 | $40.35 | 72100 |
| 2023-03-28 | 39.41 | $39.87 | 72800 |
| 2023-03-27 | 39.42 | $39.55 | 54700 |
| 2023-03-24 | 39.47 | $38.82 | 90439 |
| 2023-03-23 | 39.60 | $38.53 | 101421 |
| 2023-03-22 | 39.76 | $38.46 | 74724 |
| 2023-03-21 | 39.93 | $39.53 | 102811 |
| 2023-03-20 | 40.01 | $38.20 | 112600 |
| 2023-03-17 | 40.23 | $38.05 | 393808 |
| 2023-03-16 | 40.47 | $39.17 | 101100 |
| 2023-03-15 | 40.61 | $39.16 | 188000 |
| 2023-03-14 | 40.75 | $39.45 | 89845 |
| 2023-03-13 | 40.87 | $38.65 | 108701 |
| 2023-03-10 | 41.07 | $40.28 | 129800 |
| 2023-03-09 | 41.11 | $41.75 | 104800 |
| 2023-03-08 | 41.00 | $42.13 | 78700 |
| 2023-03-07 | 40.87 | $41.68 | 95200 |
| 2023-03-06 | 40.78 | $41.65 | 205538 |
| 2023-03-03 | 40.70 | $42.32 | 102700 |
| 2023-03-02 | 40.56 | $41.25 | 52706 |
| 2023-03-01 | 40.53 | $40.71 | 103505 |
| 2023-02-28 | 40.55 | $40.65 | 160400 |
| 2023-02-27 | 40.59 | $40.59 | 87631 |
| 2023-02-24 | 40.64 | $40.55 | 92824 |
| 2023-02-23 | 40.70 | $40.27 | 128500 |
| 2023-02-22 | 40.79 | $40.43 | 160008 |
| 2023-02-21 | 40.87 | $39.60 | 89000 |
| 2023-02-17 | 41.04 | $41.42 | 155118 |
| 2023-02-16 | 41.03 | $39.75 | 76170 |
| 2023-02-15 | 41.18 | $40.19 | 81040 |
| 2023-02-14 | 41.30 | $39.52 | 69100 |
| 2023-02-13 | 41.49 | $40.47 | 83600 |
| 2023-02-10 | 41.60 | $39.62 | 106703 |
| 2023-02-09 | 41.83 | $39.55 | 91200 |
| 2023-02-08 | 42.09 | $41.12 | 61210 |
| 2023-02-07 | 42.22 | $42.46 | 97800 |
| 2023-02-06 | 42.22 | $42.59 | 99943 |
| 2023-02-03 | 42.20 | $43.34 | 130900 |
| 2023-02-02 | 42.10 | $43.03 | 103646 |
| 2023-02-01 | 42.02 | $42.45 | 104921 |
| 2023-01-31 | 41.98 | $42.48 | 253100 |
| 2023-01-30 | 41.93 | $41.41 | 80800 |
| 2023-01-27 | 41.98 | $41.76 | 90200 |
| 2023-01-26 | 41.98 | $41.77 | 83000 |
| 2023-01-25 | 41.96 | $41.60 | 81200 |
| 2023-01-24 | 41.95 | $41.97 | 124630 |
| 2023-01-23 | 41.88 | $40.65 | 76500 |
| 2023-01-20 | 41.94 | $40.50 | 126500 |
| 2023-01-19 | 42.00 | $40.50 | 104207 |
| 2023-01-18 | 42.06 | $40.83 | 115700 |
| 2023-01-17 | 42.07 | $42.41 | 109300 |
| 2023-01-13 | 41.92 | $43.85 | 170102 |
| 2023-01-12 | 41.62 | $46.12 | 202600 |
| 2023-01-11 | 41.09 | $44.46 | 236720 |
| 2023-01-10 | 40.69 | $45.00 | 256900 |
| 2023-01-09 | 40.23 | $42.21 | 143249 |
| 2023-01-06 | 40.03 | $42.09 | 93200 |
| 2023-01-05 | 39.83 | $40.66 | 78730 |
| 2023-01-04 | 39.78 | $40.91 | 115431 |
| 2023-01-03 | 39.71 | $40.24 | 124500 |
| 2022-12-30 | 39.72 | $40.20 | 98400 |
| 2022-12-29 | 39.74 | $40.06 | 94700 |
| 2022-12-28 | 39.77 | $38.56 | 98740 |
| 2022-12-27 | 39.96 | $39.20 | 62345 |
| 2022-12-23 | 40.08 | $38.89 | 90900 |
| 2022-12-22 | 40.25 | $38.59 | 152900 |
| 2022-12-21 | 40.46 | $39.43 | 97200 |
| 2022-12-20 | 40.60 | $39.10 | 123608 |
| 2022-12-19 | 40.78 | $39.07 | 138800 |
| 2022-12-16 | 40.97 | $38.70 | 386813 |
| 2022-12-15 | 41.21 | $39.36 | 141000 |
| 2022-12-14 | 41.38 | $41.10 | 90100 |
| 2022-12-13 | 41.38 | $41.81 | 171922 |
| 2022-12-12 | 41.31 | $41.47 | 67900 |
| 2022-12-09 | 41.28 | $40.90 | 74802 |
| 2022-12-08 | 41.29 | $41.12 | 125319 |
| 2022-12-07 | 41.28 | $41.49 | 102707 |
| 2022-12-06 | 41.23 | $42.47 | 123400 |
| 2022-12-05 | 41.07 | $42.43 | 150100 |
| 2022-12-02 | 40.90 | $42.01 | 75400 |
| 2022-12-01 | 40.76 | $41.54 | 89313 |
| 2022-11-30 | 40.66 | $41.63 | 268941 |
| 2022-11-29 | 40.54 | $39.82 | 82332 |
| 2022-11-28 | 40.60 | $39.80 | 120920 |
| 2022-11-25 | 40.66 | $41.41 | 35000 |
| 2022-11-23 | 40.55 | $41.10 | 57300 |
| 2022-11-22 | 40.46 | $41.76 | 90827 |
| 2022-11-21 | 40.29 | $40.93 | 122000 |
| 2022-11-18 | 40.17 | $40.60 | 341100 |
| 2022-11-17 | 40.07 | $39.79 | 109700 |
| 2022-11-16 | 40.02 | $40.12 | 92200 |
| 2022-11-15 | 39.93 | $40.72 | 104310 |
| 2022-11-14 | 39.76 | $40.55 | 120500 |
| 2022-11-11 | 39.59 | $41.41 | 155400 |
| 2022-11-10 | 39.29 | $41.24 | 139942 |
| 2022-11-09 | 38.99 | $39.05 | 86607 |
| 2022-11-08 | 38.86 | $39.95 | 130700 |
| 2022-11-07 | 38.60 | $40.26 | 99000 |
| 2022-11-04 | 38.31 | $39.90 | 128229 |
| 2022-11-03 | 38.04 | $39.27 | 158815 |
| 2022-11-02 | 37.83 | $39.67 | 171421 |
| 2022-11-01 | 37.59 | $40.56 | 121906 |
| 2022-10-31 | 37.26 | $40.20 | 179522 |
| 2022-10-28 | 36.95 | $39.98 | 143400 |
| 2022-10-27 | 36.64 | $38.79 | 210100 |
| 2022-10-26 | 36.44 | $38.09 | 157905 |
| 2022-10-25 | 36.31 | $37.70 | 148600 |
| 2022-10-24 | 36.20 | $36.41 | 124000 |
| 2022-10-21 | 36.21 | $36.41 | 142709 |
| 2022-10-20 | 36.23 | $36.05 | 188700 |
| 2022-10-19 | 36.30 | $36.44 | 243918 |
| 2022-10-18 | 36.34 | $37.72 | 281747 |
| 2022-10-17 | 36.27 | $35.13 | 281100 |
| 2022-10-14 | 36.47 | $34.05 | 293611 |
| 2022-10-13 | 36.80 | $34.44 | 376476 |
| 2022-10-12 | 37.12 | $33.31 | 656939 |
| 2022-10-11 | 37.59 | $30.41 | 1.4M |
| 2022-10-10 | 38.38 | $39.02 | 258600 |
| 2022-10-07 | 38.37 | $38.40 | 169228 |
| 2022-10-06 | 38.44 | $39.19 | 272409 |
| 2022-10-05 | 38.44 | $39.86 | 191500 |
| 2022-10-04 | 38.39 | $39.44 | 162311 |
| 2022-10-03 | 38.39 | $38.45 | 169700 |
| 2022-09-30 | 38.50 | $36.51 | 167400 |
| 2022-09-29 | 38.82 | $37.00 | 127700 |
| 2022-09-28 | 39.12 | $37.04 | 116913 |
| 2022-09-27 | 39.44 | $35.80 | 140000 |
| 2022-09-26 | 39.92 | $36.67 | 138719 |
| 2022-09-23 | 40.35 | $37.20 | 153800 |
| 2022-09-22 | 40.77 | $38.95 | 122800 |
| 2022-09-21 | 41.04 | $39.00 | 73331 |
| 2022-09-20 | 41.34 | $39.33 | 124014 |
| 2022-09-19 | 41.63 | $40.53 | 94730 |
| 2022-09-16 | 41.84 | $39.85 | 157634 |
| 2022-09-15 | 42.14 | $40.63 | 98324 |
| 2022-09-14 | 42.40 | $40.78 | 111111 |
| 2022-09-13 | 42.67 | $40.63 | 98138 |
| 2022-09-12 | 42.99 | $42.91 | 103900 |
| 2022-09-09 | 43.11 | $42.42 | 70000 |
| 2022-09-08 | 43.29 | $41.52 | 90900 |
| 2022-09-07 | 43.56 | $42.11 | 115000 |
| 2022-09-06 | 43.77 | $41.05 | 96026 |
| 2022-09-02 | 44.10 | $41.98 | 94000 |
| 2022-09-01 | 44.33 | $42.03 | 106100 |
| 2022-08-31 | 44.57 | $42.61 | 94704 |
| 2022-08-30 | 44.75 | $42.83 | 73005 |
| 2022-08-29 | 44.91 | $43.37 | 68900 |
| 2022-08-26 | 45.02 | $43.87 | 106532 |
| 2022-08-25 | 45.07 | $45.47 | 67419 |
| 2022-08-24 | 44.95 | $44.30 | 76500 |
| 2022-08-23 | 44.93 | $44.40 | 74900 |
| 2022-08-22 | 44.89 | $44.55 | 121400 |
| 2022-08-19 | 44.81 | $46.19 | 245420 |
| 2022-08-18 | 44.55 | $47.12 | 100600 |
| 2022-08-17 | 44.16 | $46.42 | 95800 |
| 2022-08-16 | 43.83 | $47.33 | 166440 |
| 2022-08-15 | 43.37 | $46.58 | 152300 |
| 2022-08-12 | 42.95 | $46.64 | 151619 |
| 2022-08-11 | 42.49 | $45.81 | 151978 |
| 2022-08-10 | 42.07 | $43.01 | 144220 |
| 2022-08-09 | 41.91 | $42.02 | 98000 |
| 2022-08-08 | 41.84 | $42.44 | 180500 |
| 2022-08-05 | 41.72 | $42.10 | 98000 |
| 2022-08-04 | 41.62 | $42.69 | 82900 |
| 2022-08-03 | 41.47 | $42.94 | 81700 |
| 2022-08-02 | 41.28 | $42.85 | 77732 |
| 2022-08-01 | 41.09 | $43.18 | 87831 |
| 2022-07-29 | 40.86 | $42.54 | 131800 |
| 2022-07-28 | 40.68 | $42.21 | 314300 |
| 2022-07-27 | 40.52 | $41.04 | 111814 |
| 2022-07-26 | 40.47 | $40.62 | 113700 |
| 2022-07-25 | 40.47 | $40.56 | 167548 |
| 2022-07-22 | 40.48 | $40.40 | 242302 |
| 2022-07-21 | 40.51 | $40.89 | 144414 |
| 2022-07-20 | 40.49 | $41.47 | 258300 |
| 2022-07-19 | 40.42 | $40.69 | 287400 |
| 2022-07-18 | 40.43 | $39.19 | 170500 |
| 2022-07-15 | 40.59 | $39.65 | 208138 |
| 2022-07-14 | 40.73 | $38.67 | 140500 |
| 2022-07-13 | 40.99 | $40.02 | 194000 |
| 2022-07-12 | 41.12 | $40.09 | 219131 |
| 2022-07-11 | 41.27 | $42.01 | 221722 |
| 2022-07-08 | 41.25 | $41.03 | 125345 |
| 2022-07-07 | 41.34 | $41.16 | 201600 |
| 2022-07-06 | 41.44 | $40.43 | 114500 |
| 2022-07-05 | 41.65 | $41.03 | 210300 |
| 2022-07-01 | 41.81 | $41.08 | 135200 |
| 2022-06-30 | 41.99 | $40.82 | 181300 |
| 2022-06-29 | 42.22 | $39.93 | 205569 |
| 2022-06-28 | 42.56 | $41.21 | 108400 |
| 2022-06-27 | 42.79 | $41.84 | 141200 |
| 2022-06-24 | 42.98 | $41.76 | 250000 |
| 2022-06-23 | 43.18 | $40.72 | 83500 |
| 2022-06-22 | 43.50 | $41.36 | 131600 |
| 2022-06-21 | 43.77 | $41.50 | 134700 |
| 2022-06-17 | 44.03 | $42.26 | 215845 |
| 2022-06-16 | 44.23 | $42.09 | 164804 |
| 2022-06-15 | 44.45 | $43.61 | 150700 |
| 2022-06-14 | 44.54 | $42.60 | 84815 |
| 2022-06-13 | 44.72 | $42.47 | 107900 |
| 2022-06-10 | 44.93 | $43.71 | 64321 |
| 2022-06-09 | 45.02 | $45.19 | 82600 |
| 2022-06-08 | 44.96 | $45.23 | 106938 |
| 2022-06-07 | 44.89 | $46.28 | 102900 |
| 2022-06-06 | 44.71 | $46.26 | 83200 |
| 2022-06-03 | 44.53 | $45.35 | 60702 |
| 2022-06-02 | 44.44 | $45.96 | 62746 |
| 2022-06-01 | 44.30 | $44.95 | 65300 |
| 2022-05-31 | 44.27 | $44.76 | 103030 |
| 2022-05-27 | 44.25 | $45.43 | 58500 |
| 2022-05-26 | 44.17 | $44.51 | 59400 |
| 2022-05-25 | 44.19 | $43.83 | 84000 |
| 2022-05-24 | 44.28 | $43.55 | 92010 |
| 2022-05-23 | 44.41 | $43.92 | 84703 |
| 2022-05-20 | 44.52 | $43.43 | 114042 |
| 2022-05-19 | 44.69 | $43.52 | 208111 |
| 2022-05-18 | 44.88 | $44.16 | 184600 |
| 2022-05-17 | 45.03 | $44.75 | 156320 |
| 2022-05-16 | 45.13 | $43.64 | 75800 |
| 2022-05-13 | 45.35 | $44.27 | 96848 |
| 2022-05-12 | 45.52 | $43.72 | 86601 |
| 2022-05-11 | 45.75 | $43.63 | 97700 |
| 2022-05-10 | 46.01 | $43.99 | 85400 |
| 2022-05-09 | 46.24 | $44.83 | 90000 |
| 2022-05-06 | 46.40 | $45.73 | 96007 |
| 2022-05-05 | 46.48 | $45.87 | 126519 |
| 2022-05-04 | 46.56 | $47.67 | 123000 |
| 2022-05-03 | 46.46 | $46.10 | 98000 |
| 2022-05-02 | 46.53 | $45.27 | 152600 |
| 2022-04-29 | 46.71 | $45.64 | 186935 |
| 2022-04-28 | 46.85 | $46.57 | 125836 |
| 2022-04-27 | 46.92 | $45.50 | 173500 |
| 2022-04-26 | 47.11 | $45.72 | 163900 |
| 2022-04-25 | 47.30 | $46.94 | 169442 |
| 2022-04-22 | 47.37 | $47.99 | 179700 |
| 2022-04-21 | 47.36 | $48.00 | 104308 |
| 2022-04-20 | 47.34 | $47.86 | 140000 |
| 2022-04-19 | 47.35 | $47.11 | 157100 |
| 2022-04-18 | 47.44 | $46.38 | 66100 |
| 2022-04-14 | 47.62 | $46.24 | 100212 |
| 2022-04-13 | 47.83 | $46.90 | 152700 |
| 2022-04-12 | 47.99 | $46.20 | 137202 |
| 2022-04-11 | 48.22 | $46.20 | 169525 |
| 2022-04-08 | 48.46 | $45.97 | 164025 |
| 2022-04-07 | 48.74 | $47.19 | 156628 |
| 2022-04-06 | 48.91 | $48.08 | 194118 |
| 2022-04-05 | 49.01 | $47.89 | 182500 |
| 2022-04-04 | 49.13 | $49.37 | 128526 |
| 2022-04-01 | 49.11 | $49.74 | 183607 |
| 2022-03-31 | 49.06 | $48.24 | 166104 |
| 2022-03-30 | 49.16 | $48.57 | 69400 |
| 2022-03-29 | 49.23 | $49.00 | 180300 |
| 2022-03-28 | 49.25 | $49.00 | 131700 |
| 2022-03-25 | 49.28 | $49.32 | 190904 |
| 2022-03-24 | 49.27 | $49.11 | 140628 |
| 2022-03-23 | 49.28 | $48.78 | 149800 |
| 2022-03-22 | 49.32 | $49.41 | 140200 |
| 2022-03-21 | 49.28 | $49.85 | 64400 |
| 2022-03-18 | 49.20 | $49.96 | 290400 |
| 2022-03-17 | 49.11 | $49.78 | 154100 |
| 2022-03-16 | 49.04 | $48.99 | 196300 |
| 2022-03-15 | 49.04 | $48.26 | 114400 |
| 2022-03-14 | 49.12 | $48.60 | 107949 |
| 2022-03-11 | 49.15 | $48.97 | 93116 |
| 2022-03-10 | 49.15 | $49.50 | 94017 |
| 2022-03-09 | 49.09 | $49.43 | 183100 |
| 2022-03-08 | 49.04 | $49.00 | 307841 |
| 2022-03-07 | 49.02 | $50.02 | 68600 |
| 2022-03-04 | 48.89 | $50.09 | 53000 |
| 2022-03-03 | 48.74 | $49.85 | 70200 |
| 2022-03-02 | 48.61 | $49.51 | 74000 |
| 2022-03-01 | 48.51 | $47.73 | 122115 |
| 2022-02-28 | 48.58 | $49.23 | 140900 |
| 2022-02-25 | 48.49 | $49.15 | 104938 |
| 2022-02-24 | 48.39 | $47.89 | 80536 |
| 2022-02-23 | 48.41 | $47.32 | 105849 |
| 2022-02-22 | 48.49 | $48.01 | 84600 |
| 2022-02-18 | 48.50 | $49.15 | 131538 |
| 2022-02-17 | 48.40 | $49.77 | 120611 |
| 2022-02-16 | 48.24 | $49.84 | 116800 |
| 2022-02-15 | 48.07 | $49.14 | 86064 |
| 2022-02-14 | 47.97 | $48.08 | 74100 |
| 2022-02-11 | 47.99 | $48.13 | 97608 |
| 2022-02-10 | 48.02 | $48.00 | 115000 |
| 2022-02-09 | 48.09 | $48.72 | 83000 |
| 2022-02-08 | 48.09 | $48.54 | 97200 |
| 2022-02-07 | 48.14 | $47.45 | 60500 |
| 2022-02-04 | 48.33 | $47.64 | 71509 |
| 2022-02-03 | 48.54 | $48.24 | 111605 |
| 2022-02-02 | 48.72 | $48.28 | 127129 |
| 2022-02-01 | 48.94 | $48.63 | 193041 |
| 2022-01-31 | 49.16 | $47.58 | 113800 |
| 2022-01-28 | 49.51 | $46.19 | 155024 |
| 2022-01-27 | 50.05 | $45.86 | 94339 |
| 2022-01-26 | 50.66 | $47.13 | 99300 |
| 2022-01-25 | 51.18 | $47.84 | 149900 |
| 2022-01-24 | 51.68 | $49.15 | 107848 |
| 2022-01-21 | 52.07 | $48.29 | 125100 |
| 2022-01-20 | 52.58 | $48.45 | 143700 |
| 2022-01-19 | 53.09 | $49.73 | 165000 |
| 2022-01-18 | 53.49 | $50.28 | 130200 |
| 2022-01-14 | 53.85 | $51.38 | 69900 |
| 2022-01-13 | 54.12 | $51.78 | 146700 |
| 2022-01-12 | 54.36 | $51.83 | 118900 |
| 2022-01-11 | 54.60 | $51.77 | 135159 |
| 2022-01-10 | 54.84 | $53.38 | 112240 |
| 2022-01-07 | 54.93 | $54.97 | 78500 |
| 2022-01-06 | 54.86 | $55.71 | 54400 |
| 2022-01-05 | 54.71 | $55.70 | 70625 |
| 2022-01-04 | 54.55 | $55.70 | 71349 |
| 2022-01-03 | 54.38 | $55.76 | 100000 |
| 2021-12-31 | 54.19 | $55.29 | 59449 |
| 2021-12-30 | 54.03 | $55.36 | 76600 |
| 2021-12-29 | 53.86 | $55.82 | 48900 |
| 2021-12-28 | 53.62 | $55.37 | 41500 |
| 2021-12-27 | 53.41 | $54.97 | 48318 |
| 2021-12-23 | 53.23 | $54.30 | 53748 |
| 2021-12-22 | 53.12 | $54.02 | 45400 |
| 2021-12-21 | 53.05 | $53.41 | 54442 |
| 2021-12-20 | 53.04 | $52.49 | 112932 |
| 2021-12-17 | 53.15 | $52.53 | 697097 |
| 2021-12-16 | 53.26 | $53.58 | 93245 |
| 2021-12-15 | 53.29 | $53.72 | 110000 |
| 2021-12-14 | 53.33 | $52.46 | 128636 |
| 2021-12-13 | 53.50 | $52.13 | 95900 |
| 2021-12-10 | 53.72 | $52.98 | 53800 |
| 2021-12-09 | 53.87 | $53.12 | 54315 |
| 2021-12-08 | 54.03 | $53.95 | 40300 |
| 2021-12-07 | 54.13 | $53.49 | 82649 |
| 2021-12-06 | 54.28 | $53.48 | 139534 |
| 2021-12-03 | 54.45 | $52.88 | 102300 |
| 2021-12-02 | 54.69 | $53.54 | 60700 |
| 2021-12-01 | 54.87 | $51.70 | 182800 |
| 2021-11-30 | 55.23 | $51.89 | 186322 |
| 2021-11-29 | 55.59 | $52.69 | 74425 |
| 2021-11-26 | 55.88 | $53.05 | 61200 |
| 2021-11-24 | 56.13 | $55.89 | 46435 |
| 2021-11-23 | 56.10 | $56.38 | 63230 |
| 2021-11-22 | 55.99 | $56.02 | 67600 |
| 2021-11-19 | 55.90 | $55.79 | 92027 |
| 2021-11-18 | 55.82 | $56.24 | 76800 |
| 2021-11-17 | 55.68 | $56.59 | 88300 |
| 2021-11-16 | 55.49 | $57.20 | 95000 |
| 2021-11-15 | 55.22 | $56.22 | 84100 |
| 2021-11-12 | 55.02 | $55.80 | 135800 |
| 2021-11-11 | 54.85 | $56.25 | 107132 |
| 2021-11-10 | 54.64 | $56.63 | 42646 |
| 2021-11-09 | 54.38 | $56.77 | 85430 |
| 2021-11-08 | 54.11 | $56.80 | 60922 |
| 2021-11-05 | 53.83 | $57.10 | 96700 |
| 2021-11-04 | 53.50 | $54.95 | 119324 |
| 2021-11-03 | 53.39 | $54.84 | 59200 |
| 2021-11-02 | 53.28 | $54.01 | 94738 |
| 2021-11-01 | 53.25 | $54.28 | 76400 |
| 2021-10-29 | 53.20 | $53.13 | 80600 |
| 2021-10-28 | 53.26 | $53.03 | 71200 |
| 2021-10-27 | 53.33 | $51.82 | 79100 |
| 2021-10-26 | 53.52 | $51.92 | 57708 |
| 2021-10-25 | 53.71 | $52.65 | 60239 |
| 2021-10-22 | 53.84 | $52.42 | 57100 |
| 2021-10-21 | 53.98 | $52.69 | 82544 |
| 2021-10-20 | 54.09 | $53.39 | 82400 |
| 2021-10-19 | 54.14 | $52.53 | 115100 |
| 2021-10-18 | 54.25 | $52.12 | 119400 |
| 2021-10-15 | 54.40 | $53.29 | 180123 |
| 2021-10-14 | 54.43 | $55.43 | 90300 |
| 2021-10-13 | 54.25 | $55.98 | 104049 |
| 2021-10-12 | 53.99 | $56.03 | 180009 |
| 2021-10-11 | 53.70 | $54.67 | 116017 |
| 2021-10-08 | 53.53 | $54.94 | 63900 |
| 2021-10-07 | 53.32 | $55.38 | 180800 |
| 2021-10-06 | 53.06 | $54.06 | 88327 |
| 2021-10-05 | 52.91 | $54.64 | 87041 |
| 2021-10-04 | 52.69 | $54.40 | 109931 |
| 2021-10-01 | 52.49 | $53.91 | 96718 |
| 2021-09-30 | 52.33 | $53.20 | 100603 |
| 2021-09-29 | 52.25 | $53.68 | 68700 |
| 2021-09-28 | 52.11 | $52.72 | 57400 |
| 2021-09-27 | 52.07 | $53.29 | 67800 |
| 2021-09-24 | 51.98 | $51.98 | 70424 |
| 2021-09-23 | 52.02 | $52.45 | 52840 |
| 2021-09-22 | 52.01 | $51.87 | 69600 |
| 2021-09-21 | 52.05 | $50.90 | 136000 |
| 2021-09-20 | 52.20 | $51.21 | 111100 |
| 2021-09-17 | 52.32 | $51.74 | 375905 |
| 2021-09-16 | 52.38 | $52.02 | 94808 |
| 2021-09-15 | 52.42 | $52.16 | 118432 |
| 2021-09-14 | 52.44 | $51.41 | 64900 |
| 2021-09-13 | 52.55 | $52.16 | 79700 |
| 2021-09-10 | 52.59 | $51.72 | 63544 |
| 2021-09-09 | 52.68 | $52.00 | 72700 |
| 2021-09-08 | 52.75 | $51.80 | 100700 |
| 2021-09-07 | 52.85 | $52.22 | 61700 |
| 2021-09-03 | 52.91 | $53.51 | 54305 |
| 2021-09-02 | 52.85 | $53.76 | 46000 |
| 2021-09-01 | 52.76 | $53.23 | 44419 |
| 2021-08-31 | 52.71 | $53.55 | 76200 |
| 2021-08-30 | 52.63 | $53.31 | 53400 |
| 2021-08-27 | 52.56 | $53.73 | 97190 |
| 2021-08-26 | 52.46 | $51.98 | 56706 |
| 2021-08-25 | 52.53 | $52.32 | 34421 |
| 2021-08-24 | 52.57 | $52.54 | 45100 |
| 2021-08-23 | 52.59 | $52.26 | 38741 |
| 2021-08-20 | 52.64 | $51.87 | 81200 |
| 2021-08-19 | 52.73 | $50.88 | 92829 |
| 2021-08-18 | 52.92 | $51.70 | 63000 |
| 2021-08-17 | 53.04 | $52.33 | 58806 |
| 2021-08-16 | 53.10 | $52.97 | 47300 |
| 2021-08-13 | 53.09 | $53.63 | 35325 |
| 2021-08-12 | 53.01 | $53.84 | 53020 |
| 2021-08-11 | 52.90 | $53.99 | 52617 |
| 2021-08-10 | 52.76 | $53.47 | 50000 |
| 2021-08-09 | 52.68 | $52.56 | 64600 |
| 2021-08-06 | 52.69 | $52.90 | 59947 |
| 2021-08-05 | 52.69 | $52.63 | 54700 |
| 2021-08-04 | 52.72 | $52.11 | 111713 |
| 2021-08-03 | 52.79 | $52.74 | 188430 |
| 2021-08-02 | 52.79 | $52.58 | 110842 |
| 2021-07-30 | 52.81 | $52.99 | 82441 |
| 2021-07-29 | 52.78 | $53.83 | 56619 |
| 2021-07-28 | 52.66 | $53.41 | 119000 |
| 2021-07-27 | 52.58 | $52.45 | 53700 |
| 2021-07-26 | 52.57 | $52.85 | 61300 |
| 2021-07-23 | 52.53 | $52.79 | 70300 |
| 2021-07-22 | 52.49 | $52.09 | 85800 |
| 2021-07-21 | 52.52 | $52.86 | 135300 |
| 2021-07-20 | 52.46 | $52.42 | 283600 |
| 2021-07-19 | 52.44 | $51.15 | 211211 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
149.89
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.72
Average
72.07
Maximum
155.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 149.89 | $151.14 | 397498 |
| 2026-07-15 | 149.52 | $150.46 | 283000 |
| 2026-07-14 | 149.22 | $149.99 | 332076 |
| 2026-07-13 | 148.96 | $146.49 | 311520 |
| 2026-07-10 | 149.40 | $146.45 | 436130 |
| 2026-07-09 | 149.91 | $140.90 | 853556 |
| 2026-07-08 | 151.66 | $143.60 | 428335 |
| 2026-07-07 | 153.12 | $144.05 | 244708 |
| 2026-07-06 | 154.70 | $152.55 | 260200 |
| 2026-07-02 | 154.71 | $150.01 | 303121 |
| 2026-07-01 | 155.25 | $149.90 | 341527 |
| 2026-06-30 | 155.87 | $155.05 | 376600 |
| 2026-06-29 | 155.47 | $152.49 | 489838 |
| 2026-06-26 | 155.52 | $156.64 | 740734 |
| 2026-06-25 | 154.68 | $160.17 | 250251 |
| 2026-06-24 | 152.92 | $152.93 | 283244 |
| 2026-06-23 | 152.38 | $152.64 | 204400 |
| 2026-06-22 | 151.79 | $158.24 | 298314 |
| 2026-06-18 | 149.90 | $157.18 | 536737 |
| 2026-06-17 | 147.91 | $152.01 | 341600 |
| 2026-06-16 | 146.66 | $153.66 | 259800 |
| 2026-06-15 | 144.85 | $151.96 | 441900 |
| 2026-06-12 | 143.10 | $150.89 | 376738 |
| 2026-06-11 | 141.28 | $150.15 | 420312 |
| 2026-06-10 | 139.32 | $140.26 | 284028 |
| 2026-06-09 | 139.13 | $144.17 | 268700 |
| 2026-06-08 | 138.08 | $137.47 | 156500 |
| 2026-06-05 | 138.28 | $137.71 | 168200 |
| 2026-06-04 | 138.47 | $138.48 | 196200 |
| 2026-06-03 | 138.52 | $136.87 | 299000 |
| 2026-06-02 | 138.93 | $136.52 | 370100 |
| 2026-06-01 | 139.47 | $134.24 | 326900 |
| 2026-05-29 | 140.59 | $135.51 | 322645 |
| 2026-05-28 | 141.61 | $140.15 | 186000 |
| 2026-05-27 | 141.82 | $141.36 | 270014 |
| 2026-05-26 | 141.80 | $141.50 | 198000 |
| 2026-05-22 | 141.74 | $137.90 | 159900 |
| 2026-05-21 | 142.43 | $137.07 | 176900 |
| 2026-05-20 | 143.38 | $137.01 | 189548 |
| 2026-05-19 | 144.50 | $135.55 | 126800 |
| 2026-05-18 | 146.08 | $139.78 | 107228 |
| 2026-05-15 | 147.01 | $141.16 | 162600 |
| 2026-05-14 | 147.78 | $147.39 | 162202 |
| 2026-05-13 | 147.33 | $144.31 | 236923 |
| 2026-05-12 | 147.43 | $148.11 | 205400 |
| 2026-05-11 | 146.72 | $148.65 | 369447 |
| 2026-05-08 | 145.75 | $147.60 | 210500 |
| 2026-05-07 | 144.81 | $144.09 | 106906 |
| 2026-05-06 | 144.45 | $146.44 | 129100 |
| 2026-05-05 | 143.50 | $144.08 | 149600 |
| 2026-05-04 | 142.87 | $141.25 | 158400 |
| 2026-05-01 | 142.71 | $143.53 | 205700 |
| 2026-04-30 | 142.02 | $143.04 | 205523 |
| 2026-04-29 | 141.30 | $137.99 | 213697 |
| 2026-04-28 | 141.50 | $141.58 | 172618 |
| 2026-04-27 | 140.95 | $144.78 | 174600 |
| 2026-04-24 | 139.61 | $143.33 | 299519 |
| 2026-04-23 | 138.33 | $146.59 | 679600 |
| 2026-04-22 | 136.14 | $134.91 | 361902 |
| 2026-04-21 | 136.04 | $136.48 | 186200 |
| 2026-04-20 | 135.58 | $137.49 | 166869 |
| 2026-04-17 | 134.81 | $137.24 | 163443 |
| 2026-04-16 | 133.95 | $133.76 | 140736 |
| 2026-04-15 | 133.68 | $134.00 | 175300 |
| 2026-04-14 | 133.29 | $138.71 | 163100 |
| 2026-04-13 | 131.83 | $139.36 | 120600 |
| 2026-04-10 | 129.99 | $137.19 | 154800 |
| 2026-04-09 | 128.30 | $135.99 | 189261 |
| 2026-04-08 | 126.58 | $133.47 | 209319 |
| 2026-04-07 | 125.12 | $129.20 | 142159 |
| 2026-04-06 | 124.33 | $127.48 | 104202 |
| 2026-04-02 | 123.78 | $126.38 | 99717 |
| 2026-04-01 | 123.38 | $126.25 | 162305 |
| 2026-03-31 | 122.96 | $125.13 | 228100 |
| 2026-03-30 | 122.71 | $121.09 | 129403 |
| 2026-03-27 | 123.28 | $122.72 | 149222 |
| 2026-03-26 | 123.61 | $123.29 | 164300 |
| 2026-03-25 | 123.89 | $128.46 | 160789 |
| 2026-03-24 | 123.13 | $124.46 | 150636 |
| 2026-03-23 | 123.10 | $122.99 | 190700 |
| 2026-03-20 | 123.40 | $118.98 | 569131 |
| 2026-03-19 | 124.60 | $121.26 | 183800 |
| 2026-03-18 | 125.52 | $122.12 | 167300 |
| 2026-03-17 | 126.42 | $123.78 | 182737 |
| 2026-03-16 | 127.12 | $123.96 | 136000 |
| 2026-03-13 | 127.90 | $123.80 | 245234 |
| 2026-03-12 | 128.85 | $121.64 | 201400 |
| 2026-03-11 | 130.40 | $125.94 | 204508 |
| 2026-03-10 | 131.29 | $126.04 | 189400 |
| 2026-03-09 | 132.30 | $125.52 | 256000 |
| 2026-03-06 | 133.58 | $124.03 | 187717 |
| 2026-03-05 | 135.36 | $129.03 | 201400 |
| 2026-03-04 | 136.36 | $132.58 | 125100 |
| 2026-03-03 | 136.76 | $131.19 | 216409 |
| 2026-03-02 | 137.48 | $134.52 | 322000 |
| 2026-02-27 | 137.60 | $135.98 | 226706 |
| 2026-02-26 | 137.40 | $134.40 | 90300 |
| 2026-02-25 | 137.48 | $134.35 | 105300 |
| 2026-02-24 | 137.54 | $134.87 | 177814 |
| 2026-02-23 | 137.48 | $134.43 | 165600 |
| 2026-02-20 | 137.47 | $134.90 | 145444 |
| 2026-02-19 | 137.32 | $135.26 | 246942 |
| 2026-02-18 | 137.04 | $133.28 | 259733 |
| 2026-02-17 | 137.09 | $137.69 | 217707 |
| 2026-02-13 | 136.18 | $140.24 | 152755 |
| 2026-02-12 | 134.55 | $137.76 | 158000 |
| 2026-02-11 | 133.14 | $137.46 | 233000 |
| 2026-02-10 | 131.54 | $135.40 | 157406 |
| 2026-02-09 | 130.08 | $133.27 | 191925 |
| 2026-02-06 | 128.80 | $130.00 | 158646 |
| 2026-02-05 | 127.98 | $127.43 | 142500 |
| 2026-02-04 | 127.54 | $126.54 | 141708 |
| 2026-02-03 | 127.19 | $127.58 | 209400 |
| 2026-02-02 | 126.54 | $127.71 | 151000 |
| 2026-01-30 | 125.73 | $124.29 | 174419 |
| 2026-01-29 | 125.47 | $124.97 | 164900 |
| 2026-01-28 | 125.01 | $123.15 | 165200 |
| 2026-01-27 | 124.82 | $122.88 | 85700 |
| 2026-01-26 | 124.63 | $123.12 | 82630 |
| 2026-01-23 | 124.33 | $123.60 | 106743 |
| 2026-01-22 | 123.85 | $126.10 | 119700 |
| 2026-01-21 | 122.74 | $126.61 | 177518 |
| 2026-01-20 | 121.30 | $121.57 | 113100 |
| 2026-01-16 | 120.67 | $123.35 | 117141 |
| 2026-01-15 | 119.53 | $123.22 | 154900 |
| 2026-01-14 | 118.21 | $120.99 | 163500 |
| 2026-01-13 | 117.13 | $121.84 | 179354 |
| 2026-01-12 | 115.66 | $121.48 | 191738 |
| 2026-01-09 | 114.02 | $122.18 | 222600 |
| 2026-01-08 | 111.95 | $117.04 | 288435 |
| 2026-01-07 | 110.61 | $109.83 | 280707 |
| 2026-01-06 | 110.56 | $110.42 | 147000 |
| 2026-01-05 | 110.38 | $110.99 | 131132 |
| 2026-01-02 | 110.03 | $109.74 | 124301 |
| 2025-12-31 | 109.88 | $107.18 | 139741 |
| 2025-12-30 | 110.23 | $108.89 | 114500 |
| 2025-12-29 | 110.27 | $109.62 | 110918 |
| 2025-12-26 | 110.15 | $110.48 | 114800 |
| 2025-12-24 | 109.81 | $111.32 | 115129 |
| 2025-12-23 | 109.23 | $110.73 | 157824 |
| 2025-12-22 | 108.67 | $109.19 | 154634 |
| 2025-12-19 | 108.33 | $107.80 | 321132 |
| 2025-12-18 | 108.22 | $107.93 | 195400 |
| 2025-12-17 | 108.05 | $108.38 | 174200 |
| 2025-12-16 | 107.75 | $108.84 | 213300 |
| 2025-12-15 | 107.29 | $108.18 | 230400 |
| 2025-12-12 | 106.88 | $107.17 | 206300 |
| 2025-12-11 | 106.61 | $109.75 | 223400 |
| 2025-12-10 | 105.75 | $109.03 | 220900 |
| 2025-12-09 | 104.89 | $105.80 | 182922 |
| 2025-12-08 | 104.56 | $104.08 | 154436 |
| 2025-12-05 | 104.54 | $105.15 | 131200 |
| 2025-12-04 | 104.29 | $106.78 | 153900 |
| 2025-12-03 | 103.64 | $105.82 | 159331 |
| 2025-12-02 | 103.09 | $103.91 | 159600 |
| 2025-12-01 | 102.84 | $104.75 | 139247 |
| 2025-11-28 | 102.38 | $105.42 | 79934 |
| 2025-11-26 | 101.70 | $105.67 | 231700 |
| 2025-11-25 | 100.86 | $106.21 | 212338 |
| 2025-11-24 | 99.77 | $103.82 | 249911 |
| 2025-11-21 | 99.02 | $102.72 | 350200 |
| 2025-11-20 | 98.38 | $99.49 | 227111 |
| 2025-11-19 | 98.33 | $98.97 | 210100 |
| 2025-11-18 | 98.39 | $98.68 | 183136 |
| 2025-11-17 | 98.53 | $98.60 | 310600 |
| 2025-11-14 | 98.73 | $98.14 | 169730 |
| 2025-11-13 | 99.06 | $97.64 | 227300 |
| 2025-11-12 | 99.55 | $101.01 | 191100 |
| 2025-11-11 | 99.43 | $101.33 | 157600 |
| 2025-11-10 | 99.23 | $101.34 | 273600 |
| 2025-11-07 | 99.01 | $99.97 | 219753 |
| 2025-11-06 | 99.05 | $100.04 | 197841 |
| 2025-11-05 | 99.10 | $103.62 | 311800 |
| 2025-11-04 | 98.41 | $100.22 | 255410 |
| 2025-11-03 | 98.35 | $101.36 | 239645 |
| 2025-10-31 | 98.05 | $99.85 | 225009 |
| 2025-10-30 | 98.04 | $99.24 | 217300 |
| 2025-10-29 | 98.18 | $100.00 | 315500 |
| 2025-10-28 | 98.20 | $101.43 | 269500 |
| 2025-10-27 | 97.94 | $98.74 | 198412 |
| 2025-10-24 | 98.23 | $98.66 | 390026 |
| 2025-10-23 | 98.61 | $101.13 | 272400 |
| 2025-10-22 | 98.55 | $98.55 | 347519 |
| 2025-10-21 | 99.05 | $99.84 | 278037 |
| 2025-10-20 | 99.38 | $98.19 | 326121 |
| 2025-10-17 | 100.14 | $97.75 | 243200 |
| 2025-10-16 | 101.14 | $99.25 | 328637 |
| 2025-10-15 | 102.01 | $99.92 | 257200 |
| 2025-10-14 | 102.90 | $100.36 | 342418 |
| 2025-10-13 | 103.86 | $101.06 | 451000 |
| 2025-10-10 | 104.85 | $98.59 | 839178 |
| 2025-10-09 | 106.53 | $100.75 | 1.0M |
| 2025-10-08 | 108.05 | $105.94 | 723300 |
| 2025-10-07 | 108.72 | $105.08 | 356982 |
| 2025-10-06 | 109.70 | $106.94 | 306200 |
| 2025-10-03 | 110.45 | $108.37 | 175241 |
| 2025-10-02 | 111.03 | $109.10 | 256242 |
| 2025-10-01 | 111.55 | $109.07 | 195741 |
| 2025-09-30 | 112.16 | $109.13 | 269902 |
| 2025-09-29 | 112.87 | $109.09 | 227509 |
| 2025-09-26 | 113.70 | $110.88 | 133800 |
| 2025-09-25 | 114.28 | $110.64 | 157100 |
| 2025-09-24 | 115.01 | $111.47 | 153600 |
| 2025-09-23 | 115.67 | $113.26 | 157325 |
| 2025-09-22 | 116.06 | $114.55 | 146112 |
| 2025-09-19 | 116.23 | $113.92 | 666201 |
| 2025-09-18 | 116.55 | $116.63 | 284773 |
| 2025-09-17 | 116.35 | $113.35 | 366217 |
| 2025-09-16 | 116.79 | $114.45 | 432368 |
| 2025-09-15 | 117.06 | $115.28 | 192400 |
| 2025-09-12 | 117.19 | $117.25 | 195301 |
| 2025-09-11 | 116.91 | $119.54 | 221800 |
| 2025-09-10 | 116.10 | $115.42 | 356224 |
| 2025-09-09 | 116.00 | $113.63 | 229926 |
| 2025-09-08 | 116.26 | $115.55 | 276205 |
| 2025-09-05 | 116.14 | $116.93 | 115648 |
| 2025-09-04 | 115.69 | $116.71 | 181100 |
| 2025-09-03 | 115.21 | $112.87 | 224700 |
| 2025-09-02 | 115.44 | $112.40 | 147505 |
| 2025-08-29 | 115.80 | $112.89 | 170812 |
| 2025-08-28 | 116.09 | $115.00 | 194041 |
| 2025-08-27 | 115.97 | $116.44 | 364739 |
| 2025-08-26 | 115.51 | $115.58 | 178600 |
| 2025-08-25 | 115.14 | $115.19 | 146646 |
| 2025-08-22 | 114.77 | $116.33 | 195835 |
| 2025-08-21 | 114.09 | $111.79 | 201923 |
| 2025-08-20 | 114.23 | $112.81 | 193743 |
| 2025-08-19 | 114.17 | $113.23 | 131637 |
| 2025-08-18 | 113.99 | $112.95 | 165640 |
| 2025-08-15 | 113.81 | $112.63 | 366646 |
| 2025-08-14 | 113.66 | $112.88 | 303100 |
| 2025-08-13 | 113.41 | $116.55 | 298949 |
| 2025-08-12 | 112.33 | $113.57 | 323336 |
| 2025-08-11 | 111.68 | $111.56 | 391200 |
| 2025-08-08 | 111.33 | $110.25 | 365700 |
| 2025-08-07 | 111.18 | $109.08 | 803814 |
| 2025-08-06 | 111.24 | $108.50 | 242022 |
| 2025-08-05 | 111.40 | $108.44 | 292200 |
| 2025-08-04 | 111.58 | $106.82 | 265600 |
| 2025-08-01 | 112.11 | $106.32 | 269356 |
| 2025-07-31 | 112.80 | $109.50 | 324405 |
| 2025-07-30 | 112.91 | $111.66 | 350944 |
| 2025-07-29 | 112.54 | $112.84 | 284457 |
| 2025-07-28 | 111.84 | $111.56 | 278100 |
| 2025-07-25 | 111.26 | $109.69 | 173167 |
| 2025-07-24 | 110.95 | $109.26 | 243500 |
| 2025-07-23 | 110.64 | $109.73 | 351100 |
| 2025-07-22 | 110.16 | $110.52 | 266100 |
| 2025-07-21 | 109.40 | $111.44 | 188551 |
| 2025-07-18 | 108.28 | $112.00 | 323600 |
| 2025-07-17 | 106.84 | $111.90 | 461000 |
| 2025-07-16 | 105.15 | $109.69 | 338654 |
| 2025-07-15 | 103.64 | $106.27 | 488749 |
| 2025-07-14 | 102.57 | $106.78 | 503000 |
| 2025-07-11 | 101.20 | $106.04 | 503100 |
| 2025-07-10 | 99.74 | $106.29 | 1.4M |
| 2025-07-09 | 97.98 | $100.93 | 637514 |
| 2025-07-08 | 97.04 | $98.81 | 290791 |
| 2025-07-07 | 96.39 | $98.83 | 212973 |
| 2025-07-03 | 95.62 | $99.62 | 130235 |
| 2025-07-02 | 94.55 | $100.12 | 314841 |
| 2025-07-01 | 93.19 | $96.74 | 190308 |
| 2025-06-30 | 92.32 | $94.48 | 318964 |
| 2025-06-27 | 91.77 | $95.07 | 700400 |
| 2025-06-26 | 91.02 | $92.75 | 232934 |
| 2025-06-25 | 90.63 | $90.83 | 156900 |
| 2025-06-24 | 90.58 | $91.10 | 405700 |
| 2025-06-23 | 90.46 | $88.88 | 175000 |
| 2025-06-20 | 90.80 | $87.49 | 312644 |
| 2025-06-18 | 91.48 | $89.40 | 167200 |
| 2025-06-17 | 91.86 | $89.47 | 85301 |
| 2025-06-16 | 92.29 | $90.05 | 92934 |
| 2025-06-13 | 92.66 | $89.59 | 128900 |
| 2025-06-12 | 93.17 | $91.28 | 80203 |
| 2025-06-11 | 93.41 | $92.44 | 159200 |
| 2025-06-10 | 93.43 | $92.10 | 179200 |
| 2025-06-09 | 93.52 | $92.85 | 151600 |
| 2025-06-06 | 93.45 | $94.44 | 147100 |
| 2025-06-05 | 93.03 | $93.63 | 142400 |
| 2025-06-04 | 92.70 | $93.12 | 171616 |
| 2025-06-03 | 92.42 | $93.24 | 163826 |
| 2025-06-02 | 92.05 | $93.10 | 304828 |
| 2025-05-30 | 91.64 | $90.69 | 216306 |
| 2025-05-29 | 91.67 | $90.57 | 133408 |
| 2025-05-28 | 91.72 | $89.93 | 146000 |
| 2025-05-27 | 91.91 | $91.26 | 156008 |
| 2025-05-23 | 91.83 | $88.99 | 194421 |
| 2025-05-22 | 92.20 | $89.61 | 206416 |
| 2025-05-21 | 92.49 | $90.30 | 164615 |
| 2025-05-20 | 92.67 | $92.49 | 101215 |
| 2025-05-19 | 92.41 | $92.84 | 130317 |
| 2025-05-16 | 92.01 | $92.69 | 226011 |
| 2025-05-15 | 91.56 | $91.89 | 233900 |
| 2025-05-14 | 91.19 | $91.50 | 232300 |
| 2025-05-13 | 90.83 | $94.15 | 191100 |
| 2025-05-12 | 89.85 | $93.44 | 190440 |
| 2025-05-09 | 88.84 | $91.49 | 97300 |
| 2025-05-08 | 88.07 | $90.77 | 166122 |
| 2025-05-07 | 87.32 | $88.48 | 236600 |
| 2025-05-06 | 86.92 | $89.79 | 126100 |
| 2025-05-05 | 86.17 | $89.58 | 236900 |
| 2025-05-02 | 85.35 | $90.46 | 232600 |
| 2025-05-01 | 84.20 | $86.88 | 198500 |
| 2025-04-30 | 83.62 | $86.76 | 286435 |
| 2025-04-29 | 82.98 | $88.14 | 182500 |
| 2025-04-28 | 81.94 | $86.86 | 287200 |
| 2025-04-25 | 81.01 | $85.21 | 192000 |
| 2025-04-24 | 80.29 | $84.72 | 285834 |
| 2025-04-23 | 79.57 | $81.63 | 353920 |
| 2025-04-22 | 79.39 | $80.06 | 656721 |
| 2025-04-21 | 79.53 | $77.62 | 371847 |
| 2025-04-17 | 80.22 | $81.00 | 199700 |
| 2025-04-16 | 80.33 | $82.01 | 281826 |
| 2025-04-15 | 80.25 | $81.98 | 140306 |
| 2025-04-14 | 80.18 | $82.38 | 145234 |
| 2025-04-11 | 80.03 | $81.80 | 111215 |
| 2025-04-10 | 79.99 | $80.84 | 181900 |
| 2025-04-09 | 80.17 | $84.19 | 236400 |
| 2025-04-08 | 79.69 | $75.58 | 429609 |
| 2025-04-07 | 80.97 | $75.96 | 277830 |
| 2025-04-04 | 82.39 | $77.00 | 344200 |
| 2025-04-03 | 83.83 | $80.97 | 307802 |
| 2025-04-02 | 84.69 | $87.57 | 284800 |
| 2025-04-01 | 84.30 | $85.79 | 190407 |
| 2025-03-31 | 84.23 | $83.61 | 251400 |
| 2025-03-28 | 84.63 | $84.00 | 139300 |
| 2025-03-27 | 85.02 | $85.76 | 160405 |
| 2025-03-26 | 85.12 | $86.46 | 212500 |
| 2025-03-25 | 85.10 | $86.29 | 205100 |
| 2025-03-24 | 85.13 | $86.31 | 317500 |
| 2025-03-21 | 85.17 | $82.44 | 616145 |
| 2025-03-20 | 86.05 | $83.68 | 243833 |
| 2025-03-19 | 86.82 | $83.74 | 774737 |
| 2025-03-18 | 87.71 | $83.72 | 226000 |
| 2025-03-17 | 88.76 | $86.73 | 345721 |
| 2025-03-14 | 89.36 | $86.50 | 259300 |
| 2025-03-13 | 90.11 | $86.18 | 249535 |
| 2025-03-12 | 91.05 | $87.44 | 372539 |
| 2025-03-11 | 91.88 | $90.48 | 238442 |
| 2025-03-10 | 92.20 | $87.73 | 290745 |
| 2025-03-07 | 93.16 | $90.09 | 192135 |
| 2025-03-06 | 93.77 | $88.89 | 176411 |
| 2025-03-05 | 94.73 | $90.03 | 154500 |
| 2025-03-04 | 95.59 | $89.25 | 223613 |
| 2025-03-03 | 96.75 | $91.47 | 241126 |
| 2025-02-28 | 97.62 | $96.11 | 344300 |
| 2025-02-27 | 97.63 | $95.01 | 225033 |
| 2025-02-26 | 97.86 | $96.61 | 205429 |
| 2025-02-25 | 97.78 | $96.16 | 973100 |
| 2025-02-24 | 97.76 | $96.15 | 308009 |
| 2025-02-21 | 97.71 | $94.90 | 247132 |
| 2025-02-20 | 97.90 | $97.66 | 197400 |
| 2025-02-19 | 97.53 | $98.70 | 234905 |
| 2025-02-18 | 96.85 | $99.01 | 187800 |
| 2025-02-14 | 95.97 | $97.95 | 179047 |
| 2025-02-13 | 95.16 | $98.57 | 282178 |
| 2025-02-12 | 94.06 | $96.84 | 258900 |
| 2025-02-11 | 93.14 | $97.52 | 452457 |
| 2025-02-10 | 91.92 | $97.55 | 290900 |
| 2025-02-07 | 90.47 | $95.55 | 421236 |
| 2025-02-06 | 89.21 | $95.55 | 647030 |
| 2025-02-05 | 87.73 | $92.55 | 491740 |
| 2025-02-04 | 86.65 | $87.74 | 140014 |
| 2025-02-03 | 86.41 | $86.11 | 147551 |
| 2025-01-31 | 86.47 | $85.79 | 151100 |
| 2025-01-30 | 86.60 | $87.71 | 91743 |
| 2025-01-29 | 86.36 | $86.15 | 102931 |
| 2025-01-28 | 86.40 | $85.96 | 106600 |
| 2025-01-27 | 86.49 | $86.81 | 226111 |
| 2025-01-24 | 86.41 | $86.54 | 136800 |
| 2025-01-23 | 86.38 | $88.15 | 113500 |
| 2025-01-22 | 86.01 | $87.89 | 84426 |
| 2025-01-21 | 85.63 | $89.49 | 134000 |
| 2025-01-17 | 84.85 | $87.64 | 96028 |
| 2025-01-16 | 84.34 | $87.25 | 111800 |
| 2025-01-15 | 83.84 | $86.70 | 142245 |
| 2025-01-14 | 83.38 | $85.92 | 168929 |
| 2025-01-13 | 83.02 | $82.13 | 220240 |
| 2025-01-10 | 83.41 | $83.74 | 184531 |
| 2025-01-08 | 83.54 | $83.11 | 294400 |
| 2025-01-07 | 83.82 | $84.74 | 402811 |
| 2025-01-06 | 83.82 | $85.10 | 211865 |
| 2025-01-03 | 83.75 | $85.22 | 205676 |
| 2025-01-02 | 83.66 | $82.90 | 114300 |
| 2024-12-31 | 84.05 | $81.92 | 114236 |
| 2024-12-30 | 84.73 | $81.33 | 75038 |
| 2024-12-27 | 85.64 | $82.06 | 108225 |
| 2024-12-26 | 86.56 | $83.32 | 68748 |
| 2024-12-24 | 87.36 | $82.72 | 66500 |
| 2024-12-23 | 88.42 | $81.65 | 131101 |
| 2024-12-20 | 89.89 | $81.66 | 456894 |
| 2024-12-19 | 91.58 | $81.57 | 210700 |
| 2024-12-18 | 93.56 | $83.92 | 250800 |
| 2024-12-17 | 95.34 | $89.95 | 182611 |
| 2024-12-16 | 96.13 | $94.49 | 135441 |
| 2024-12-13 | 96.07 | $93.75 | 196500 |
| 2024-12-12 | 96.13 | $94.53 | 195834 |
| 2024-12-11 | 96.01 | $94.91 | 338139 |
| 2024-12-10 | 95.77 | $96.00 | 178000 |
| 2024-12-09 | 95.24 | $94.17 | 169600 |
| 2024-12-06 | 94.99 | $95.40 | 144400 |
| 2024-12-05 | 94.41 | $93.94 | 168300 |
| 2024-12-04 | 94.03 | $92.95 | 180100 |
| 2024-12-03 | 93.76 | $93.71 | 104610 |
| 2024-12-02 | 93.27 | $95.69 | 230244 |
| 2024-11-29 | 92.25 | $93.14 | 88208 |
| 2024-11-27 | 91.59 | $91.15 | 148800 |
| 2024-11-26 | 91.21 | $92.34 | 156000 |
| 2024-11-25 | 90.50 | $95.33 | 205098 |
| 2024-11-22 | 89.03 | $95.54 | 278313 |
| 2024-11-21 | 87.25 | $95.41 | 510900 |
| 2024-11-20 | 85.19 | $87.66 | 174838 |
| 2024-11-19 | 84.43 | $86.92 | 120800 |
| 2024-11-18 | 83.69 | $85.00 | 133700 |
| 2024-11-15 | 83.23 | $82.93 | 252742 |
| 2024-11-14 | 83.11 | $83.83 | 183600 |
| 2024-11-13 | 82.79 | $84.04 | 247000 |
| 2024-11-12 | 82.35 | $84.62 | 99428 |
| 2024-11-11 | 81.72 | $86.44 | 127945 |
| 2024-11-08 | 80.59 | $84.58 | 249200 |
| 2024-11-07 | 79.67 | $83.68 | 213611 |
| 2024-11-06 | 78.80 | $84.60 | 447144 |
| 2024-11-05 | 77.59 | $79.30 | 126858 |
| 2024-11-04 | 77.30 | $77.43 | 67532 |
| 2024-11-01 | 77.36 | $77.16 | 97600 |
| 2024-10-31 | 77.50 | $76.18 | 117804 |
| 2024-10-30 | 77.87 | $78.75 | 164805 |
| 2024-10-29 | 77.77 | $78.90 | 145131 |
| 2024-10-28 | 77.62 | $78.07 | 89639 |
| 2024-10-25 | 77.62 | $76.52 | 65600 |
| 2024-10-24 | 77.96 | $76.17 | 95100 |
| 2024-10-23 | 78.43 | $75.86 | 124325 |
| 2024-10-22 | 79.04 | $76.50 | 106942 |
| 2024-10-21 | 79.62 | $77.65 | 96928 |
| 2024-10-18 | 80.05 | $78.32 | 250643 |
| 2024-10-17 | 80.41 | $79.50 | 83000 |
| 2024-10-16 | 80.57 | $80.89 | 137713 |
| 2024-10-15 | 80.47 | $79.35 | 172300 |
| 2024-10-14 | 80.68 | $81.13 | 226965 |
| 2024-10-11 | 80.54 | $77.88 | 318200 |
| 2024-10-10 | 81.06 | $77.30 | 541927 |
| 2024-10-09 | 81.78 | $81.57 | 255500 |
| 2024-10-08 | 81.72 | $80.66 | 160300 |
| 2024-10-07 | 81.83 | $82.08 | 148605 |
| 2024-10-04 | 81.65 | $82.50 | 133021 |
| 2024-10-03 | 81.36 | $80.23 | 110927 |
| 2024-10-02 | 81.48 | $80.65 | 87050 |
| 2024-10-01 | 81.53 | $81.16 | 81638 |
| 2024-09-30 | 81.48 | $82.61 | 103900 |
| 2024-09-27 | 81.10 | $82.29 | 111843 |
| 2024-09-26 | 80.73 | $82.04 | 96221 |
| 2024-09-25 | 80.34 | $80.92 | 116000 |
| 2024-09-24 | 80.12 | $82.01 | 108771 |
| 2024-09-23 | 79.63 | $81.25 | 82500 |
| 2024-09-20 | 79.22 | $81.88 | 430600 |
| 2024-09-19 | 78.61 | $82.65 | 100500 |
| 2024-09-18 | 77.74 | $80.10 | 270942 |
| 2024-09-17 | 77.26 | $80.13 | 97303 |
| 2024-09-16 | 76.71 | $78.59 | 110600 |
| 2024-09-13 | 76.39 | $78.57 | 82605 |
| 2024-09-12 | 76.03 | $76.16 | 91049 |
| 2024-09-11 | 76.13 | $74.55 | 188408 |
| 2024-09-10 | 76.59 | $73.39 | 174601 |
| 2024-09-09 | 77.37 | $74.08 | 178200 |
| 2024-09-06 | 78.14 | $73.70 | 139647 |
| 2024-09-05 | 79.11 | $75.49 | 120900 |
| 2024-09-04 | 79.87 | $76.53 | 117909 |
| 2024-09-03 | 80.52 | $77.91 | 171942 |
| 2024-08-30 | 80.98 | $83.17 | 130241 |
| 2024-08-29 | 80.40 | $81.33 | 103634 |
| 2024-08-28 | 80.11 | $79.98 | 111135 |
| 2024-08-27 | 80.05 | $82.12 | 89700 |
| 2024-08-26 | 79.53 | $82.66 | 141700 |
| 2024-08-23 | 78.81 | $83.41 | 229700 |
| 2024-08-22 | 77.81 | $79.17 | 221428 |
| 2024-08-21 | 77.55 | $79.61 | 568229 |
| 2024-08-20 | 77.16 | $79.54 | 105840 |
| 2024-08-19 | 76.72 | $81.01 | 120500 |
| 2024-08-16 | 75.90 | $79.00 | 183644 |
| 2024-08-15 | 75.39 | $77.37 | 369323 |
| 2024-08-14 | 75.14 | $77.22 | 151218 |
| 2024-08-13 | 74.90 | $75.04 | 79413 |
| 2024-08-12 | 75.08 | $73.86 | 110031 |
| 2024-08-09 | 75.55 | $73.97 | 74520 |
| 2024-08-08 | 76.09 | $74.22 | 89238 |
| 2024-08-07 | 76.67 | $72.09 | 173312 |
| 2024-08-06 | 77.80 | $74.24 | 147100 |
| 2024-08-05 | 78.66 | $72.70 | 233600 |
| 2024-08-02 | 79.99 | $74.52 | 251200 |
| 2024-08-01 | 81.16 | $77.49 | 228541 |
| 2024-07-31 | 81.88 | $79.96 | 237900 |
| 2024-07-30 | 82.19 | $79.63 | 305200 |
| 2024-07-29 | 82.61 | $82.20 | 111635 |
| 2024-07-26 | 82.56 | $82.18 | 300100 |
| 2024-07-25 | 82.49 | $79.34 | 241800 |
| 2024-07-24 | 83.00 | $80.91 | 187140 |
| 2024-07-23 | 83.26 | $83.64 | 308901 |
| 2024-07-22 | 82.97 | $83.87 | 268200 |
| 2024-07-19 | 82.57 | $83.80 | 233100 |
| 2024-07-18 | 82.12 | $85.00 | 370433 |
| 2024-07-17 | 81.33 | $86.12 | 562800 |
| 2024-07-16 | 80.17 | $86.75 | 369611 |
| 2024-07-15 | 78.69 | $83.17 | 356100 |
| 2024-07-12 | 77.73 | $81.43 | 475900 |
| 2024-07-11 | 76.98 | $81.15 | 737507 |
| 2024-07-10 | 76.16 | $76.51 | 376525 |
| 2024-07-09 | 76.21 | $74.99 | 313801 |
| 2024-07-08 | 76.58 | $76.34 | 255800 |
| 2024-07-05 | 76.73 | $75.73 | 147323 |
| 2024-07-03 | 77.05 | $76.66 | 88800 |
| 2024-07-02 | 77.22 | $75.37 | 383000 |
| 2024-07-01 | 77.69 | $76.30 | 211349 |
| 2024-06-28 | 78.05 | $77.25 | 1.4M |
| 2024-06-27 | 78.27 | $77.19 | 326340 |
| 2024-06-26 | 78.54 | $78.12 | 240300 |
| 2024-06-25 | 78.66 | $78.27 | 220300 |
| 2024-06-24 | 78.77 | $77.75 | 192014 |
| 2024-06-21 | 79.00 | $78.14 | 388616 |
| 2024-06-20 | 79.19 | $78.25 | 178600 |
| 2024-06-18 | 79.39 | $79.12 | 285412 |
| 2024-06-17 | 79.43 | $80.01 | 219119 |
| 2024-06-14 | 79.30 | $78.14 | 157700 |
| 2024-06-13 | 79.54 | $78.36 | 165434 |
| 2024-06-12 | 79.76 | $79.25 | 175709 |
| 2024-06-11 | 79.84 | $78.10 | 221720 |
| 2024-06-10 | 80.17 | $76.60 | 211400 |
| 2024-06-07 | 80.86 | $76.64 | 157300 |
| 2024-06-06 | 81.65 | $77.14 | 148300 |
| 2024-06-05 | 82.45 | $78.91 | 179111 |
| 2024-06-04 | 83.00 | $76.99 | 297600 |
| 2024-06-03 | 84.04 | $82.50 | 172600 |
| 2024-05-31 | 84.06 | $83.88 | 443001 |
| 2024-05-30 | 83.78 | $85.46 | 108139 |
| 2024-05-29 | 83.11 | $84.99 | 375200 |
| 2024-05-28 | 82.41 | $85.00 | 363410 |
| 2024-05-24 | 81.58 | $84.60 | 170030 |
| 2024-05-23 | 80.70 | $83.82 | 197740 |
| 2024-05-22 | 79.82 | $84.03 | 193224 |
| 2024-05-21 | 78.75 | $84.13 | 260300 |
| 2024-05-20 | 77.48 | $80.79 | 323712 |
| 2024-05-17 | 76.71 | $76.63 | 251240 |
| 2024-05-16 | 76.69 | $76.90 | 129014 |
| 2024-05-15 | 76.60 | $78.36 | 230300 |
| 2024-05-14 | 76.19 | $76.74 | 143246 |
| 2024-05-13 | 76.05 | $76.55 | 222103 |
| 2024-05-10 | 75.94 | $77.47 | 142026 |
| 2024-05-09 | 75.61 | $78.07 | 278937 |
| 2024-05-08 | 75.10 | $75.42 | 286202 |
| 2024-05-07 | 75.07 | $76.26 | 345314 |
| 2024-05-06 | 74.86 | $75.39 | 300300 |
| 2024-05-03 | 74.80 | $75.02 | 410113 |
| 2024-05-02 | 74.81 | $74.22 | 375241 |
| 2024-05-01 | 74.99 | $72.24 | 488800 |
| 2024-04-30 | 75.63 | $71.63 | 1.0M |
| 2024-04-29 | 76.50 | $72.68 | 2.0M |
| 2024-04-26 | 77.28 | $71.49 | 3.3M |
| 2024-04-25 | 78.44 | $73.24 | 684155 |
| 2024-04-24 | 79.40 | $82.43 | 170500 |
| 2024-04-23 | 78.58 | $82.93 | 310549 |
| 2024-04-22 | 77.52 | $76.50 | 370400 |
| 2024-04-19 | 77.63 | $74.80 | 252302 |
| 2024-04-18 | 78.12 | $75.48 | 140513 |
| 2024-04-17 | 78.53 | $75.61 | 96200 |
| 2024-04-16 | 78.97 | $76.32 | 119515 |
| 2024-04-15 | 79.32 | $77.10 | 127600 |
| 2024-04-12 | 79.55 | $77.98 | 196000 |
| 2024-04-11 | 79.62 | $78.26 | 103223 |
| 2024-04-10 | 79.63 | $78.12 | 146900 |
| 2024-04-09 | 79.65 | $79.87 | 132800 |
| 2024-04-08 | 79.30 | $81.93 | 305470 |
| 2024-04-05 | 78.44 | $78.62 | 138800 |
| 2024-04-04 | 78.12 | $77.59 | 189888 |
| 2024-04-03 | 77.96 | $76.55 | 136720 |
| 2024-04-02 | 77.97 | $76.50 | 177903 |
| 2024-04-01 | 77.98 | $76.87 | 97833 |
| 2024-03-28 | 77.91 | $77.31 | 139725 |
| 2024-03-27 | 77.71 | $77.23 | 93608 |
| 2024-03-26 | 77.47 | $76.56 | 79238 |
| 2024-03-25 | 77.33 | $75.82 | 114700 |
| 2024-03-22 | 77.30 | $78.02 | 279124 |
| 2024-03-21 | 76.78 | $82.06 | 276700 |
| 2024-03-20 | 75.32 | $79.18 | 259800 |
| 2024-03-19 | 74.20 | $76.80 | 147500 |
| 2024-03-18 | 73.40 | $72.47 | 131100 |
| 2024-03-15 | 73.37 | $72.71 | 254100 |
| 2024-03-14 | 73.28 | $71.92 | 102574 |
| 2024-03-13 | 73.32 | $72.55 | 93200 |
| 2024-03-12 | 73.22 | $71.82 | 100300 |
| 2024-03-11 | 73.25 | $70.96 | 93935 |
| 2024-03-08 | 73.45 | $71.49 | 92905 |
| 2024-03-07 | 73.55 | $71.26 | 104302 |
| 2024-03-06 | 73.70 | $71.09 | 85736 |
| 2024-03-05 | 73.90 | $70.50 | 143622 |
| 2024-03-04 | 74.23 | $72.10 | 93846 |
| 2024-03-01 | 74.25 | $72.09 | 155039 |
| 2024-02-29 | 74.26 | $72.80 | 177132 |
| 2024-02-28 | 74.10 | $73.14 | 102300 |
| 2024-02-27 | 73.82 | $73.56 | 85855 |
| 2024-02-26 | 73.38 | $74.05 | 165500 |
| 2024-02-23 | 72.74 | $72.92 | 161400 |
| 2024-02-22 | 72.21 | $72.25 | 203300 |
| 2024-02-21 | 71.71 | $71.13 | 158020 |
| 2024-02-20 | 71.34 | $72.22 | 181413 |
| 2024-02-16 | 70.66 | $72.36 | 178500 |
| 2024-02-15 | 69.81 | $72.41 | 200200 |
| 2024-02-14 | 68.80 | $70.00 | 145318 |
| 2024-02-13 | 68.11 | $68.31 | 203600 |
| 2024-02-12 | 67.64 | $70.36 | 184412 |
| 2024-02-09 | 66.65 | $69.54 | 230800 |
| 2024-02-08 | 65.65 | $67.20 | 97324 |
| 2024-02-07 | 64.96 | $65.89 | 161731 |
| 2024-02-06 | 64.42 | $64.42 | 98600 |
| 2024-02-05 | 64.09 | $64.45 | 160921 |
| 2024-02-02 | 63.68 | $64.90 | 233340 |
| 2024-02-01 | 63.09 | $64.50 | 120713 |
| 2024-01-31 | 62.48 | $62.45 | 194634 |
| 2024-01-30 | 62.19 | $63.50 | 95509 |
| 2024-01-29 | 61.61 | $62.65 | 114400 |
| 2024-01-26 | 61.11 | $62.41 | 132200 |
| 2024-01-25 | 60.56 | $62.26 | 169366 |
| 2024-01-24 | 59.94 | $60.10 | 98700 |
| 2024-01-23 | 59.66 | $60.65 | 135532 |
| 2024-01-22 | 59.22 | $60.45 | 248907 |
| 2024-01-19 | 58.73 | $58.73 | 167541 |
| 2024-01-18 | 58.51 | $58.09 | 148619 |
| 2024-01-17 | 58.39 | $57.51 | 149738 |
| 2024-01-16 | 58.35 | $57.68 | 403800 |
| 2024-01-12 | 58.27 | $57.92 | 149216 |
| 2024-01-11 | 58.10 | $57.49 | 164100 |
| 2024-01-10 | 57.99 | $56.83 | 488839 |
| 2024-01-09 | 57.99 | $57.07 | 237500 |
| 2024-01-08 | 57.92 | $57.06 | 158100 |
| 2024-01-05 | 57.83 | $56.56 | 210946 |
| 2024-01-04 | 57.82 | $56.97 | 188700 |
| 2024-01-03 | 57.71 | $56.06 | 104910 |
| 2024-01-02 | 57.75 | $57.42 | 113600 |
| 2023-12-29 | 57.50 | $58.09 | 124100 |
| 2023-12-28 | 57.05 | $58.49 | 65740 |
| 2023-12-27 | 56.43 | $58.35 | 99304 |
| 2023-12-26 | 55.72 | $57.63 | 104100 |
| 2023-12-22 | 55.04 | $57.02 | 130146 |
| 2023-12-21 | 54.36 | $56.17 | 136642 |
| 2023-12-20 | 53.74 | $54.38 | 151148 |
| 2023-12-19 | 53.39 | $54.65 | 90100 |
| 2023-12-18 | 52.91 | $53.66 | 79925 |
| 2023-12-15 | 52.56 | $53.50 | 803200 |
| 2023-12-14 | 52.17 | $53.88 | 135400 |
| 2023-12-13 | 51.63 | $52.12 | 175126 |
| 2023-12-12 | 51.37 | $51.28 | 122400 |
| 2023-12-11 | 51.24 | $51.72 | 95929 |
| 2023-12-08 | 50.98 | $51.51 | 63939 |
| 2023-12-07 | 50.72 | $51.52 | 90342 |
| 2023-12-06 | 50.41 | $51.13 | 81900 |
| 2023-12-05 | 50.12 | $51.13 | 64000 |
| 2023-12-04 | 49.78 | $51.64 | 100900 |
| 2023-12-01 | 49.28 | $50.48 | 110603 |
| 2023-11-30 | 48.93 | $49.17 | 143831 |
| 2023-11-29 | 48.79 | $48.50 | 81200 |
| 2023-11-28 | 48.78 | $48.06 | 51031 |
| 2023-11-27 | 48.85 | $48.91 | 51432 |
| 2023-11-24 | 48.74 | $49.02 | 24000 |
| 2023-11-22 | 48.59 | $48.63 | 44600 |
| 2023-11-21 | 48.50 | $48.60 | 89200 |
| 2023-11-20 | 48.39 | $49.11 | 60900 |
| 2023-11-17 | 48.16 | $49.37 | 199600 |
| 2023-11-16 | 47.82 | $48.37 | 70500 |
| 2023-11-15 | 47.64 | $48.89 | 75011 |
| 2023-11-14 | 47.32 | $49.52 | 102212 |
| 2023-11-13 | 46.82 | $46.74 | 61944 |
| 2023-11-10 | 46.82 | $46.65 | 78200 |
| 2023-11-09 | 46.83 | $45.95 | 60500 |
| 2023-11-08 | 46.99 | $46.35 | 100000 |
| 2023-11-07 | 47.10 | $47.15 | 59523 |
| 2023-11-06 | 47.05 | $47.80 | 100923 |
| 2023-11-03 | 46.85 | $47.91 | 107303 |
| 2023-11-02 | 46.60 | $47.25 | 134300 |
| 2023-11-01 | 46.44 | $46.86 | 121606 |
| 2023-10-31 | 46.34 | $47.27 | 163224 |
| 2023-10-30 | 46.14 | $47.15 | 114400 |
| 2023-10-27 | 45.93 | $46.46 | 179124 |
| 2023-10-26 | 45.84 | $46.57 | 103802 |
| 2023-10-25 | 45.71 | $45.65 | 117900 |
| 2023-10-24 | 45.75 | $45.31 | 94113 |
| 2023-10-23 | 45.87 | $44.89 | 215824 |
| 2023-10-20 | 46.09 | $45.12 | 188228 |
| 2023-10-19 | 46.31 | $44.92 | 106000 |
| 2023-10-18 | 46.61 | $45.95 | 82240 |
| 2023-10-17 | 46.73 | $47.25 | 135600 |
| 2023-10-16 | 46.60 | $47.78 | 102510 |
| 2023-10-13 | 46.34 | $47.06 | 161449 |
| 2023-10-12 | 46.18 | $48.79 | 208053 |
| 2023-10-11 | 45.64 | $48.52 | 434820 |
| 2023-10-10 | 45.07 | $45.90 | 297100 |
| 2023-10-09 | 44.96 | $45.49 | 88500 |
| 2023-10-06 | 44.93 | $44.77 | 205309 |
| 2023-10-05 | 45.04 | $44.08 | 155900 |
| 2023-10-04 | 45.33 | $44.05 | 149600 |
| 2023-10-03 | 45.66 | $44.16 | 132833 |
| 2023-10-02 | 46.03 | $44.66 | 138600 |
| 2023-09-29 | 46.36 | $45.58 | 121100 |
| 2023-09-28 | 46.55 | $46.22 | 164729 |
| 2023-09-27 | 46.63 | $45.84 | 95800 |
| 2023-09-26 | 46.81 | $45.51 | 104400 |
| 2023-09-25 | 47.09 | $46.36 | 82400 |
| 2023-09-22 | 47.23 | $46.07 | 60232 |
| 2023-09-21 | 47.45 | $46.59 | 59900 |
| 2023-09-20 | 47.60 | $47.12 | 88900 |
| 2023-09-19 | 47.66 | $47.35 | 90712 |
| 2023-09-18 | 47.68 | $47.25 | 60021 |
| 2023-09-15 | 47.72 | $47.37 | 448600 |
| 2023-09-14 | 47.74 | $47.84 | 96600 |
| 2023-09-13 | 47.65 | $46.58 | 125017 |
| 2023-09-12 | 47.82 | $46.68 | 97106 |
| 2023-09-11 | 47.99 | $46.44 | 88641 |
| 2023-09-08 | 48.23 | $46.28 | 91500 |
| 2023-09-07 | 48.54 | $46.39 | 141637 |
| 2023-09-06 | 48.88 | $47.26 | 83300 |
| 2023-09-05 | 49.07 | $47.63 | 134900 |
| 2023-09-01 | 49.21 | $48.95 | 109429 |
| 2023-08-31 | 49.08 | $49.10 | 133100 |
| 2023-08-30 | 48.90 | $49.35 | 128925 |
| 2023-08-29 | 48.62 | $49.68 | 89500 |
| 2023-08-28 | 48.22 | $48.83 | 127539 |
| 2023-08-25 | 47.92 | $47.98 | 85300 |
| 2023-08-24 | 47.75 | $47.90 | 145500 |
| 2023-08-23 | 47.56 | $47.88 | 88022 |
| 2023-08-22 | 47.33 | $47.28 | 126839 |
| 2023-08-21 | 47.19 | $47.03 | 114407 |
| 2023-08-18 | 47.07 | $46.10 | 119435 |
| 2023-08-17 | 47.12 | $46.57 | 84431 |
| 2023-08-16 | 47.07 | $46.67 | 96650 |
| 2023-08-15 | 46.98 | $47.42 | 64000 |
| 2023-08-14 | 46.71 | $47.15 | 76000 |
| 2023-08-11 | 46.44 | $47.03 | 83546 |
| 2023-08-10 | 46.15 | $46.57 | 84300 |
| 2023-08-09 | 45.91 | $46.44 | 80900 |
| 2023-08-08 | 45.64 | $46.17 | 81933 |
| 2023-08-07 | 45.37 | $45.88 | 87100 |
| 2023-08-04 | 45.12 | $45.35 | 84800 |
| 2023-08-03 | 44.94 | $44.78 | 97100 |
| 2023-08-02 | 44.83 | $44.34 | 84900 |
| 2023-08-01 | 44.80 | $44.73 | 117505 |
| 2023-07-31 | 44.67 | $44.33 | 94800 |
| 2023-07-28 | 44.60 | $44.09 | 50339 |
| 2023-07-27 | 44.56 | $44.33 | 83900 |
| 2023-07-26 | 44.45 | $44.59 | 64800 |
| 2023-07-25 | 44.27 | $44.39 | 87500 |
| 2023-07-24 | 44.09 | $43.80 | 180338 |
| 2023-07-21 | 44.00 | $43.54 | 91900 |
| 2023-07-20 | 43.94 | $43.59 | 169303 |
| 2023-07-19 | 43.85 | $43.63 | 119200 |
| 2023-07-18 | 43.73 | $43.74 | 103314 |
| 2023-07-17 | 43.56 | $43.48 | 93000 |
| 2023-07-14 | 43.41 | $43.42 | 105735 |
| 2023-07-13 | 43.23 | $43.15 | 108500 |
| 2023-07-12 | 43.08 | $43.37 | 122400 |
| 2023-07-11 | 42.85 | $42.87 | 107700 |
| 2023-07-10 | 42.69 | $42.68 | 169000 |
| 2023-07-07 | 42.52 | $41.90 | 127888 |
| 2023-07-06 | 42.49 | $41.56 | 121529 |
| 2023-07-05 | 42.51 | $41.94 | 184400 |
| 2023-07-03 | 42.44 | $43.32 | 51942 |
| 2023-06-30 | 42.07 | $43.46 | 208752 |
| 2023-06-29 | 41.60 | $43.04 | 100018 |
| 2023-06-28 | 41.13 | $42.73 | 112800 |
| 2023-06-27 | 40.64 | $41.86 | 82800 |
| 2023-06-26 | 40.26 | $40.66 | 90418 |
| 2023-06-23 | 40.06 | $40.23 | 254522 |
| 2023-06-22 | 39.91 | $40.11 | 94447 |
| 2023-06-21 | 39.75 | $40.52 | 127700 |
| 2023-06-20 | 39.48 | $39.77 | 104302 |
| 2023-06-16 | 39.32 | $39.22 | 309810 |
| 2023-06-15 | 39.25 | $39.41 | 80600 |
| 2023-06-14 | 39.12 | $39.73 | 79600 |
| 2023-06-13 | 38.89 | $40.60 | 103500 |
| 2023-06-12 | 38.44 | $40.27 | 75400 |
| 2023-06-09 | 37.99 | $40.08 | 68840 |
| 2023-06-08 | 37.50 | $39.99 | 74800 |
| 2023-06-07 | 36.95 | $40.25 | 127400 |
| 2023-06-06 | 36.25 | $38.32 | 113300 |
| 2023-06-05 | 35.86 | $36.92 | 86571 |
| 2023-06-02 | 35.69 | $37.85 | 97200 |
| 2023-06-01 | 35.31 | $35.82 | 66600 |
| 2023-05-31 | 35.30 | $34.91 | 95929 |
| 2023-05-30 | 35.48 | $35.58 | 47900 |
| 2023-05-26 | 35.56 | $36.23 | 55300 |
| 2023-05-25 | 35.52 | $35.32 | 72900 |
| 2023-05-24 | 35.66 | $35.24 | 90700 |
| 2023-05-23 | 35.86 | $36.27 | 60200 |
| 2023-05-22 | 35.87 | $36.44 | 62402 |
| 2023-05-19 | 35.85 | $36.36 | 78413 |
| 2023-05-18 | 35.85 | $36.90 | 58400 |
| 2023-05-17 | 35.75 | $36.41 | 95740 |
| 2023-05-16 | 35.73 | $35.63 | 87120 |
| 2023-05-15 | 35.89 | $35.97 | 62800 |
| 2023-05-12 | 36.01 | $35.70 | 51419 |
| 2023-05-11 | 36.20 | $36.06 | 115400 |
| 2023-05-10 | 36.37 | $35.79 | 157416 |
| 2023-05-09 | 36.62 | $35.55 | 100300 |
| 2023-05-08 | 36.96 | $36.00 | 72348 |
| 2023-05-05 | 37.28 | $36.60 | 93123 |
| 2023-05-04 | 37.52 | $36.30 | 193814 |
| 2023-05-03 | 37.87 | $37.71 | 77600 |
| 2023-05-02 | 37.98 | $37.35 | 218500 |
| 2023-05-01 | 38.19 | $37.82 | 72749 |
| 2023-04-28 | 38.34 | $37.73 | 146114 |
| 2023-04-27 | 38.53 | $37.48 | 73933 |
| 2023-04-26 | 38.81 | $36.80 | 153700 |
| 2023-04-25 | 39.29 | $38.46 | 71700 |
| 2023-04-24 | 39.49 | $39.65 | 50300 |
| 2023-04-21 | 39.47 | $39.70 | 67900 |
| 2023-04-20 | 39.44 | $39.87 | 77300 |
| 2023-04-19 | 39.37 | $39.68 | 119200 |
| 2023-04-18 | 39.33 | $39.44 | 92513 |
| 2023-04-17 | 39.33 | $39.28 | 154000 |
| 2023-04-14 | 39.37 | $39.80 | 135331 |
| 2023-04-13 | 39.31 | $39.56 | 129611 |
| 2023-04-12 | 39.30 | $39.32 | 73400 |
| 2023-04-11 | 39.33 | $39.42 | 57400 |
| 2023-04-10 | 39.35 | $38.97 | 112400 |
| 2023-04-06 | 39.46 | $38.28 | 172208 |
| 2023-04-05 | 39.75 | $38.84 | 248946 |
| 2023-04-04 | 39.96 | $39.91 | 65100 |
| 2023-04-03 | 39.98 | $41.44 | 76000 |
| 2023-03-31 | 39.68 | $41.24 | 92804 |
| 2023-03-30 | 39.38 | $40.58 | 61300 |
| 2023-03-29 | 39.18 | $40.35 | 72100 |
| 2023-03-28 | 38.99 | $39.87 | 72800 |
| 2023-03-27 | 38.87 | $39.55 | 54700 |
| 2023-03-24 | 38.81 | $38.82 | 90439 |
| 2023-03-23 | 38.89 | $38.53 | 101421 |
| 2023-03-22 | 39.06 | $38.46 | 74724 |
| 2023-03-21 | 39.27 | $39.53 | 102811 |
| 2023-03-20 | 39.29 | $38.20 | 112600 |
| 2023-03-17 | 39.60 | $38.05 | 393808 |
| 2023-03-16 | 39.99 | $39.17 | 101100 |
| 2023-03-15 | 40.22 | $39.16 | 188000 |
| 2023-03-14 | 40.48 | $39.45 | 89845 |
| 2023-03-13 | 40.73 | $38.65 | 108701 |
| 2023-03-10 | 41.19 | $40.28 | 129800 |
| 2023-03-09 | 41.37 | $41.75 | 104800 |
| 2023-03-08 | 41.28 | $42.13 | 78700 |
| 2023-03-07 | 41.09 | $41.68 | 95200 |
| 2023-03-06 | 40.96 | $41.65 | 205538 |
| 2023-03-03 | 40.82 | $42.32 | 102700 |
| 2023-03-02 | 40.52 | $41.25 | 52706 |
| 2023-03-01 | 40.40 | $40.71 | 103505 |
| 2023-02-28 | 40.37 | $40.65 | 160400 |
| 2023-02-27 | 40.36 | $40.59 | 87631 |
| 2023-02-24 | 40.35 | $40.55 | 92824 |
| 2023-02-23 | 40.36 | $40.27 | 128500 |
| 2023-02-22 | 40.42 | $40.43 | 160008 |
| 2023-02-21 | 40.47 | $39.60 | 89000 |
| 2023-02-17 | 40.70 | $41.42 | 155118 |
| 2023-02-16 | 40.59 | $39.75 | 76170 |
| 2023-02-15 | 40.82 | $40.19 | 81040 |
| 2023-02-14 | 40.99 | $39.52 | 69100 |
| 2023-02-13 | 41.32 | $40.47 | 83600 |
| 2023-02-10 | 41.52 | $39.62 | 106703 |
| 2023-02-09 | 41.92 | $39.55 | 91200 |
| 2023-02-08 | 42.41 | $41.12 | 61210 |
| 2023-02-07 | 42.63 | $42.46 | 97800 |
| 2023-02-06 | 42.61 | $42.59 | 99943 |
| 2023-02-03 | 42.56 | $43.34 | 130900 |
| 2023-02-02 | 42.34 | $43.03 | 103646 |
| 2023-02-01 | 42.14 | $42.45 | 104921 |
| 2023-01-31 | 42.03 | $42.48 | 253100 |
| 2023-01-30 | 41.90 | $41.41 | 80800 |
| 2023-01-27 | 41.97 | $41.76 | 90200 |
| 2023-01-26 | 41.97 | $41.77 | 83000 |
| 2023-01-25 | 41.97 | $41.60 | 81200 |
| 2023-01-24 | 42.01 | $41.97 | 124630 |
| 2023-01-23 | 41.97 | $40.65 | 76500 |
| 2023-01-20 | 42.20 | $40.50 | 126500 |
| 2023-01-19 | 42.49 | $40.50 | 104207 |
| 2023-01-18 | 42.83 | $40.83 | 115700 |
| 2023-01-17 | 43.15 | $42.41 | 109300 |
| 2023-01-13 | 43.17 | $43.85 | 170102 |
| 2023-01-12 | 42.90 | $46.12 | 202600 |
| 2023-01-11 | 42.09 | $44.46 | 236720 |
| 2023-01-10 | 41.50 | $45.00 | 256900 |
| 2023-01-09 | 40.70 | $42.21 | 143249 |
| 2023-01-06 | 40.35 | $42.09 | 93200 |
| 2023-01-05 | 39.98 | $40.66 | 78730 |
| 2023-01-04 | 39.85 | $40.91 | 115431 |
| 2023-01-03 | 39.64 | $40.24 | 124500 |
| 2022-12-30 | 39.54 | $40.20 | 98400 |
| 2022-12-29 | 39.44 | $40.06 | 94700 |
| 2022-12-28 | 39.35 | $38.56 | 98740 |
| 2022-12-27 | 39.57 | $39.20 | 62345 |
| 2022-12-23 | 39.69 | $38.89 | 90900 |
| 2022-12-22 | 39.89 | $38.59 | 152900 |
| 2022-12-21 | 40.19 | $39.43 | 97200 |
| 2022-12-20 | 40.37 | $39.10 | 123608 |
| 2022-12-19 | 40.64 | $39.07 | 138800 |
| 2022-12-16 | 40.96 | $38.70 | 386813 |
| 2022-12-15 | 41.41 | $39.36 | 141000 |
| 2022-12-14 | 41.79 | $41.10 | 90100 |
| 2022-12-13 | 41.86 | $41.81 | 171922 |
| 2022-12-12 | 41.79 | $41.47 | 67900 |
| 2022-12-09 | 41.77 | $40.90 | 74802 |
| 2022-12-08 | 41.87 | $41.12 | 125319 |
| 2022-12-07 | 41.94 | $41.49 | 102707 |
| 2022-12-06 | 41.93 | $42.47 | 123400 |
| 2022-12-05 | 41.70 | $42.43 | 150100 |
| 2022-12-02 | 41.45 | $42.01 | 75400 |
| 2022-12-01 | 41.23 | $41.54 | 89313 |
| 2022-11-30 | 41.08 | $41.63 | 268941 |
| 2022-11-29 | 40.88 | $39.82 | 82332 |
| 2022-11-28 | 41.02 | $39.80 | 120920 |
| 2022-11-25 | 41.19 | $41.41 | 35000 |
| 2022-11-23 | 41.04 | $41.10 | 57300 |
| 2022-11-22 | 40.93 | $41.76 | 90827 |
| 2022-11-21 | 40.65 | $40.93 | 122000 |
| 2022-11-18 | 40.50 | $40.60 | 341100 |
| 2022-11-17 | 40.39 | $39.79 | 109700 |
| 2022-11-16 | 40.43 | $40.12 | 92200 |
| 2022-11-15 | 40.40 | $40.72 | 104310 |
| 2022-11-14 | 40.23 | $40.55 | 120500 |
| 2022-11-11 | 40.07 | $41.41 | 155400 |
| 2022-11-10 | 39.70 | $41.24 | 139942 |
| 2022-11-09 | 39.30 | $39.05 | 86607 |
| 2022-11-08 | 39.30 | $39.95 | 130700 |
| 2022-11-07 | 39.10 | $40.26 | 99000 |
| 2022-11-04 | 38.80 | $39.90 | 128229 |
| 2022-11-03 | 38.53 | $39.27 | 158815 |
| 2022-11-02 | 38.34 | $39.67 | 171421 |
| 2022-11-01 | 38.04 | $40.56 | 121906 |
| 2022-10-31 | 37.50 | $40.20 | 179522 |
| 2022-10-28 | 36.96 | $39.98 | 143400 |
| 2022-10-27 | 36.37 | $38.79 | 210100 |
| 2022-10-26 | 35.95 | $38.09 | 157905 |
| 2022-10-25 | 35.61 | $37.70 | 148600 |
| 2022-10-24 | 35.30 | $36.41 | 124000 |
| 2022-10-21 | 35.23 | $36.41 | 142709 |
| 2022-10-20 | 35.15 | $36.05 | 188700 |
| 2022-10-19 | 35.15 | $36.44 | 243918 |
| 2022-10-18 | 35.07 | $37.72 | 281747 |
| 2022-10-17 | 34.72 | $35.13 | 281100 |
| 2022-10-14 | 34.87 | $34.05 | 293611 |
| 2022-10-13 | 35.29 | $34.44 | 376476 |
| 2022-10-12 | 35.70 | $33.31 | 656939 |
| 2022-10-11 | 36.42 | $30.41 | 1.4M |
| 2022-10-10 | 37.89 | $39.02 | 258600 |
| 2022-10-07 | 37.78 | $38.40 | 169228 |
| 2022-10-06 | 37.79 | $39.19 | 272409 |
| 2022-10-05 | 37.65 | $39.86 | 191500 |
| 2022-10-04 | 37.35 | $39.44 | 162311 |
| 2022-10-03 | 37.10 | $38.45 | 169700 |
| 2022-09-30 | 37.03 | $36.51 | 167400 |
| 2022-09-29 | 37.37 | $37.00 | 127700 |
| 2022-09-28 | 37.67 | $37.04 | 116913 |
| 2022-09-27 | 38.02 | $35.80 | 140000 |
| 2022-09-26 | 38.69 | $36.67 | 138719 |
| 2022-09-23 | 39.31 | $37.20 | 153800 |
| 2022-09-22 | 39.91 | $38.95 | 122800 |
| 2022-09-21 | 40.26 | $39.00 | 73331 |
| 2022-09-20 | 40.65 | $39.33 | 124014 |
| 2022-09-19 | 41.05 | $40.53 | 94730 |
| 2022-09-16 | 41.26 | $39.85 | 157634 |
| 2022-09-15 | 41.65 | $40.63 | 98324 |
| 2022-09-14 | 41.95 | $40.78 | 111111 |
| 2022-09-13 | 42.26 | $40.63 | 98138 |
| 2022-09-12 | 42.66 | $42.91 | 103900 |
| 2022-09-09 | 42.65 | $42.42 | 70000 |
| 2022-09-08 | 42.74 | $41.52 | 90900 |
| 2022-09-07 | 43.03 | $42.11 | 115000 |
| 2022-09-06 | 43.25 | $41.05 | 96026 |
| 2022-09-02 | 43.73 | $41.98 | 94000 |
| 2022-09-01 | 44.09 | $42.03 | 106100 |
| 2022-08-31 | 44.49 | $42.61 | 94704 |
| 2022-08-30 | 44.84 | $42.83 | 73005 |
| 2022-08-29 | 45.19 | $43.37 | 68900 |
| 2022-08-26 | 45.47 | $43.87 | 106532 |
| 2022-08-25 | 45.70 | $45.47 | 67419 |
| 2022-08-24 | 45.61 | $44.30 | 76500 |
| 2022-08-23 | 45.75 | $44.40 | 74900 |
| 2022-08-22 | 45.89 | $44.55 | 121400 |
| 2022-08-19 | 46.00 | $46.19 | 245420 |
| 2022-08-18 | 45.78 | $47.12 | 100600 |
| 2022-08-17 | 45.32 | $46.42 | 95800 |
| 2022-08-16 | 44.93 | $47.33 | 166440 |
| 2022-08-15 | 44.28 | $46.58 | 152300 |
| 2022-08-12 | 43.67 | $46.64 | 151619 |
| 2022-08-11 | 42.94 | $45.81 | 151978 |
| 2022-08-10 | 42.27 | $43.01 | 144220 |
| 2022-08-09 | 42.08 | $42.02 | 98000 |
| 2022-08-08 | 42.07 | $42.44 | 180500 |
| 2022-08-05 | 41.97 | $42.10 | 98000 |
| 2022-08-04 | 41.92 | $42.69 | 82900 |
| 2022-08-03 | 41.73 | $42.94 | 81700 |
| 2022-08-02 | 41.46 | $42.85 | 77732 |
| 2022-08-01 | 41.17 | $43.18 | 87831 |
| 2022-07-29 | 40.77 | $42.54 | 131800 |
| 2022-07-28 | 40.43 | $42.21 | 314300 |
| 2022-07-27 | 40.12 | $41.04 | 111814 |
| 2022-07-26 | 40.00 | $40.62 | 113700 |
| 2022-07-25 | 39.96 | $40.56 | 167548 |
| 2022-07-22 | 39.93 | $40.40 | 242302 |
| 2022-07-21 | 39.93 | $40.89 | 144414 |
| 2022-07-20 | 39.84 | $41.47 | 258300 |
| 2022-07-19 | 39.61 | $40.69 | 287400 |
| 2022-07-18 | 39.52 | $39.19 | 170500 |
| 2022-07-15 | 39.73 | $39.65 | 208138 |
| 2022-07-14 | 39.90 | $38.67 | 140500 |
| 2022-07-13 | 40.30 | $40.02 | 194000 |
| 2022-07-12 | 40.49 | $40.09 | 219131 |
| 2022-07-11 | 40.70 | $42.01 | 221722 |
| 2022-07-08 | 40.54 | $41.03 | 125345 |
| 2022-07-07 | 40.57 | $41.16 | 201600 |
| 2022-07-06 | 40.59 | $40.43 | 114500 |
| 2022-07-05 | 40.78 | $41.03 | 210300 |
| 2022-07-01 | 40.87 | $41.08 | 135200 |
| 2022-06-30 | 40.97 | $40.82 | 181300 |
| 2022-06-29 | 41.16 | $39.93 | 205569 |
| 2022-06-28 | 41.57 | $41.21 | 108400 |
| 2022-06-27 | 41.78 | $41.84 | 141200 |
| 2022-06-24 | 41.90 | $41.76 | 250000 |
| 2022-06-23 | 42.06 | $40.72 | 83500 |
| 2022-06-22 | 42.47 | $41.36 | 131600 |
| 2022-06-21 | 42.82 | $41.50 | 134700 |
| 2022-06-17 | 43.21 | $42.26 | 215845 |
| 2022-06-16 | 43.50 | $42.09 | 164804 |
| 2022-06-15 | 43.87 | $43.61 | 150700 |
| 2022-06-14 | 43.99 | $42.60 | 84815 |
| 2022-06-13 | 44.34 | $42.47 | 107900 |
| 2022-06-10 | 44.78 | $43.71 | 64321 |
| 2022-06-09 | 45.04 | $45.19 | 82600 |
| 2022-06-08 | 45.02 | $45.23 | 106938 |
| 2022-06-07 | 44.99 | $46.28 | 102900 |
| 2022-06-06 | 44.73 | $46.26 | 83200 |
| 2022-06-03 | 44.44 | $45.35 | 60702 |
| 2022-06-02 | 44.30 | $45.96 | 62746 |
| 2022-06-01 | 44.00 | $44.95 | 65300 |
| 2022-05-31 | 43.88 | $44.76 | 103030 |
| 2022-05-27 | 43.78 | $45.43 | 58500 |
| 2022-05-26 | 43.53 | $44.51 | 59400 |
| 2022-05-25 | 43.44 | $43.83 | 84000 |
| 2022-05-24 | 43.49 | $43.55 | 92010 |
| 2022-05-23 | 43.61 | $43.92 | 84703 |
| 2022-05-20 | 43.67 | $43.43 | 114042 |
| 2022-05-19 | 43.86 | $43.52 | 208111 |
| 2022-05-18 | 44.06 | $44.16 | 184600 |
| 2022-05-17 | 44.17 | $44.75 | 156320 |
| 2022-05-16 | 44.17 | $43.64 | 75800 |
| 2022-05-13 | 44.42 | $44.27 | 96848 |
| 2022-05-12 | 44.58 | $43.72 | 86601 |
| 2022-05-11 | 44.89 | $43.63 | 97700 |
| 2022-05-10 | 45.28 | $43.99 | 85400 |
| 2022-05-09 | 45.65 | $44.83 | 90000 |
| 2022-05-06 | 45.92 | $45.73 | 96007 |
| 2022-05-05 | 46.04 | $45.87 | 126519 |
| 2022-05-04 | 46.15 | $47.67 | 123000 |
| 2022-05-03 | 45.91 | $46.10 | 98000 |
| 2022-05-02 | 45.96 | $45.27 | 152600 |
| 2022-04-29 | 46.20 | $45.64 | 186935 |
| 2022-04-28 | 46.41 | $46.57 | 125836 |
| 2022-04-27 | 46.46 | $45.50 | 173500 |
| 2022-04-26 | 46.75 | $45.72 | 163900 |
| 2022-04-25 | 47.03 | $46.94 | 169442 |
| 2022-04-22 | 47.12 | $47.99 | 179700 |
| 2022-04-21 | 46.99 | $48.00 | 104308 |
| 2022-04-20 | 46.85 | $47.86 | 140000 |
| 2022-04-19 | 46.72 | $47.11 | 157100 |
| 2022-04-18 | 46.74 | $46.38 | 66100 |
| 2022-04-14 | 46.91 | $46.24 | 100212 |
| 2022-04-13 | 47.14 | $46.90 | 152700 |
| 2022-04-12 | 47.28 | $46.20 | 137202 |
| 2022-04-11 | 47.59 | $46.20 | 169525 |
| 2022-04-08 | 47.95 | $45.97 | 164025 |
| 2022-04-07 | 48.43 | $47.19 | 156628 |
| 2022-04-06 | 48.72 | $48.08 | 194118 |
| 2022-04-05 | 48.88 | $47.89 | 182500 |
| 2022-04-04 | 49.10 | $49.37 | 128526 |
| 2022-04-01 | 49.04 | $49.74 | 183607 |
| 2022-03-31 | 48.90 | $48.24 | 166104 |
| 2022-03-30 | 49.05 | $48.57 | 69400 |
| 2022-03-29 | 49.16 | $49.00 | 180300 |
| 2022-03-28 | 49.20 | $49.00 | 131700 |
| 2022-03-25 | 49.24 | $49.32 | 190904 |
| 2022-03-24 | 49.21 | $49.11 | 140628 |
| 2022-03-23 | 49.23 | $48.78 | 149800 |
| 2022-03-22 | 49.33 | $49.41 | 140200 |
| 2022-03-21 | 49.30 | $49.85 | 64400 |
| 2022-03-18 | 49.17 | $49.96 | 290400 |
| 2022-03-17 | 49.01 | $49.78 | 154100 |
| 2022-03-16 | 48.85 | $48.99 | 196300 |
| 2022-03-15 | 48.84 | $48.26 | 114400 |
| 2022-03-14 | 48.98 | $48.60 | 107949 |
| 2022-03-11 | 49.07 | $48.97 | 93116 |
| 2022-03-10 | 49.09 | $49.50 | 94017 |
| 2022-03-09 | 49.01 | $49.43 | 183100 |
| 2022-03-08 | 48.93 | $49.00 | 307841 |
| 2022-03-07 | 48.93 | $50.02 | 68600 |
| 2022-03-04 | 48.72 | $50.09 | 53000 |
| 2022-03-03 | 48.46 | $49.85 | 70200 |
| 2022-03-02 | 48.21 | $49.51 | 74000 |
| 2022-03-01 | 48.00 | $47.73 | 122115 |
| 2022-02-28 | 48.12 | $49.23 | 140900 |
| 2022-02-25 | 47.96 | $49.15 | 104938 |
| 2022-02-24 | 47.79 | $47.89 | 80536 |
| 2022-02-23 | 47.86 | $47.32 | 105849 |
| 2022-02-22 | 48.07 | $48.01 | 84600 |
| 2022-02-18 | 48.18 | $49.15 | 131538 |
| 2022-02-17 | 48.06 | $49.77 | 120611 |
| 2022-02-16 | 47.80 | $49.84 | 116800 |
| 2022-02-15 | 47.49 | $49.14 | 86064 |
| 2022-02-14 | 47.29 | $48.08 | 74100 |
| 2022-02-11 | 47.28 | $48.13 | 97608 |
| 2022-02-10 | 47.27 | $48.00 | 115000 |
| 2022-02-09 | 47.29 | $48.72 | 83000 |
| 2022-02-08 | 47.18 | $48.54 | 97200 |
| 2022-02-07 | 47.10 | $47.45 | 60500 |
| 2022-02-04 | 47.24 | $47.64 | 71509 |
| 2022-02-03 | 47.37 | $48.24 | 111605 |
| 2022-02-02 | 47.42 | $48.28 | 127129 |
| 2022-02-01 | 47.47 | $48.63 | 193041 |
| 2022-01-31 | 47.47 | $47.58 | 113800 |
| 2022-01-28 | 47.70 | $46.19 | 155024 |
| 2022-01-27 | 48.28 | $45.86 | 94339 |
| 2022-01-26 | 49.03 | $47.13 | 99300 |
| 2022-01-25 | 49.64 | $47.84 | 149900 |
| 2022-01-24 | 50.22 | $49.15 | 107848 |
| 2022-01-21 | 50.62 | $48.29 | 125100 |
| 2022-01-20 | 51.27 | $48.45 | 143700 |
| 2022-01-19 | 52.00 | $49.73 | 165000 |
| 2022-01-18 | 52.58 | $50.28 | 130200 |
| 2022-01-14 | 53.14 | $51.38 | 69900 |
| 2022-01-13 | 53.57 | $51.78 | 146700 |
| 2022-01-12 | 53.98 | $51.83 | 118900 |
| 2022-01-11 | 54.45 | $51.77 | 135159 |
| 2022-01-10 | 55.01 | $53.38 | 112240 |
| 2022-01-07 | 55.31 | $54.97 | 78500 |
| 2022-01-06 | 55.32 | $55.71 | 54400 |
| 2022-01-05 | 55.18 | $55.70 | 70625 |
| 2022-01-04 | 55.02 | $55.70 | 71349 |
| 2022-01-03 | 54.82 | $55.76 | 100000 |
| 2021-12-31 | 54.58 | $55.29 | 59449 |
| 2021-12-30 | 54.40 | $55.36 | 76600 |
| 2021-12-29 | 54.18 | $55.82 | 48900 |
| 2021-12-28 | 53.82 | $55.37 | 41500 |
| 2021-12-27 | 53.49 | $54.97 | 48318 |
| 2021-12-23 | 53.20 | $54.30 | 53748 |
| 2021-12-22 | 53.01 | $54.02 | 45400 |
| 2021-12-21 | 52.85 | $53.41 | 54442 |
| 2021-12-20 | 52.79 | $52.49 | 112932 |
| 2021-12-17 | 52.92 | $52.53 | 697097 |
| 2021-12-16 | 53.07 | $53.58 | 93245 |
| 2021-12-15 | 53.02 | $53.72 | 110000 |
| 2021-12-14 | 52.94 | $52.46 | 128636 |
| 2021-12-13 | 53.11 | $52.13 | 95900 |
| 2021-12-10 | 53.38 | $52.98 | 53800 |
| 2021-12-09 | 53.53 | $53.12 | 54315 |
| 2021-12-08 | 53.66 | $53.95 | 40300 |
| 2021-12-07 | 53.65 | $53.49 | 82649 |
| 2021-12-06 | 53.74 | $53.48 | 139534 |
| 2021-12-03 | 53.84 | $52.88 | 102300 |
| 2021-12-02 | 54.09 | $53.54 | 60700 |
| 2021-12-01 | 54.24 | $51.70 | 182800 |
| 2021-11-30 | 54.81 | $51.89 | 186322 |
| 2021-11-29 | 55.43 | $52.69 | 74425 |
| 2021-11-26 | 55.97 | $53.05 | 61200 |
| 2021-11-24 | 56.53 | $55.89 | 46435 |
| 2021-11-23 | 56.57 | $56.38 | 63230 |
| 2021-11-22 | 56.50 | $56.02 | 67600 |
| 2021-11-19 | 56.50 | $55.79 | 92027 |
| 2021-11-18 | 56.55 | $56.24 | 76800 |
| 2021-11-17 | 56.50 | $56.59 | 88300 |
| 2021-11-16 | 56.36 | $57.20 | 95000 |
| 2021-11-15 | 56.06 | $56.22 | 84100 |
| 2021-11-12 | 55.92 | $55.80 | 135800 |
| 2021-11-11 | 55.84 | $56.25 | 107132 |
| 2021-11-10 | 55.64 | $56.63 | 42646 |
| 2021-11-09 | 55.33 | $56.77 | 85430 |
| 2021-11-08 | 54.93 | $56.80 | 60922 |
| 2021-11-05 | 54.46 | $57.10 | 96700 |
| 2021-11-04 | 53.85 | $54.95 | 119324 |
| 2021-11-03 | 53.60 | $54.84 | 59200 |
| 2021-11-02 | 53.32 | $54.01 | 94738 |
| 2021-11-01 | 53.17 | $54.28 | 76400 |
| 2021-10-29 | 52.95 | $53.13 | 80600 |
| 2021-10-28 | 52.93 | $53.03 | 71200 |
| 2021-10-27 | 52.93 | $51.82 | 79100 |
| 2021-10-26 | 53.18 | $51.92 | 57708 |
| 2021-10-25 | 53.46 | $52.65 | 60239 |
| 2021-10-22 | 53.62 | $52.42 | 57100 |
| 2021-10-21 | 53.86 | $52.69 | 82544 |
| 2021-10-20 | 54.08 | $53.39 | 82400 |
| 2021-10-19 | 54.19 | $52.53 | 115100 |
| 2021-10-18 | 54.49 | $52.12 | 119400 |
| 2021-10-15 | 54.93 | $53.29 | 180123 |
| 2021-10-14 | 55.18 | $55.43 | 90300 |
| 2021-10-13 | 55.02 | $55.98 | 104049 |
| 2021-10-12 | 54.71 | $56.03 | 180009 |
| 2021-10-11 | 54.34 | $54.67 | 116017 |
| 2021-10-08 | 54.18 | $54.94 | 63900 |
| 2021-10-07 | 53.95 | $55.38 | 180800 |
| 2021-10-06 | 53.57 | $54.06 | 88327 |
| 2021-10-05 | 53.42 | $54.64 | 87041 |
| 2021-10-04 | 53.11 | $54.40 | 109931 |
| 2021-10-01 | 52.80 | $53.91 | 96718 |
| 2021-09-30 | 52.55 | $53.20 | 100603 |
| 2021-09-29 | 52.41 | $53.68 | 68700 |
| 2021-09-28 | 52.14 | $52.72 | 57400 |
| 2021-09-27 | 52.03 | $53.29 | 67800 |
| 2021-09-24 | 51.78 | $51.98 | 70424 |
| 2021-09-23 | 51.77 | $52.45 | 52840 |
| 2021-09-22 | 51.66 | $51.87 | 69600 |
| 2021-09-21 | 51.66 | $50.90 | 136000 |
| 2021-09-20 | 51.87 | $51.21 | 111100 |
| 2021-09-17 | 52.04 | $51.74 | 375905 |
| 2021-09-16 | 52.14 | $52.02 | 94808 |
| 2021-09-15 | 52.19 | $52.16 | 118432 |
| 2021-09-14 | 52.22 | $51.41 | 64900 |
| 2021-09-13 | 52.41 | $52.16 | 79700 |
| 2021-09-10 | 52.48 | $51.72 | 63544 |
| 2021-09-09 | 52.66 | $52.00 | 72700 |
| 2021-09-08 | 52.80 | $51.80 | 100700 |
| 2021-09-07 | 53.01 | $52.22 | 61700 |
| 2021-09-03 | 53.16 | $53.51 | 54305 |
| 2021-09-02 | 53.06 | $53.76 | 46000 |
| 2021-09-01 | 52.90 | $53.23 | 44419 |
| 2021-08-31 | 52.81 | $53.55 | 76200 |
| 2021-08-30 | 52.65 | $53.31 | 53400 |
| 2021-08-27 | 52.51 | $53.73 | 97190 |
| 2021-08-26 | 52.27 | $51.98 | 56706 |
| 2021-08-25 | 52.35 | $52.32 | 34421 |
| 2021-08-24 | 52.37 | $52.54 | 45100 |
| 2021-08-23 | 52.36 | $52.26 | 38741 |
| 2021-08-20 | 52.40 | $51.87 | 81200 |
| 2021-08-19 | 52.53 | $50.88 | 92829 |
| 2021-08-18 | 52.88 | $51.70 | 63000 |
| 2021-08-17 | 53.13 | $52.33 | 58806 |
| 2021-08-16 | 53.28 | $52.97 | 47300 |
| 2021-08-13 | 53.32 | $53.63 | 35325 |
| 2021-08-12 | 53.22 | $53.84 | 53020 |
| 2021-08-11 | 53.06 | $53.99 | 52617 |
| 2021-08-10 | 52.85 | $53.47 | 50000 |
| 2021-08-09 | 52.71 | $52.56 | 64600 |
| 2021-08-06 | 52.74 | $52.90 | 59947 |
| 2021-08-05 | 52.70 | $52.63 | 54700 |
| 2021-08-04 | 52.71 | $52.11 | 111713 |
| 2021-08-03 | 52.83 | $52.74 | 188430 |
| 2021-08-02 | 52.84 | $52.58 | 110842 |
| 2021-07-30 | 52.88 | $52.99 | 82441 |
| 2021-07-29 | 52.84 | $53.83 | 56619 |
| 2021-07-28 | 52.62 | $53.41 | 119000 |
| 2021-07-27 | 52.46 | $52.45 | 53700 |
| 2021-07-26 | 52.47 | $52.85 | 61300 |
| 2021-07-23 | 52.39 | $52.79 | 70300 |
| 2021-07-22 | 52.32 | $52.09 | 85800 |
| 2021-07-21 | 52.38 | $52.86 | 135300 |
| 2021-07-20 | 52.29 | $52.42 | 283600 |
| 2021-07-19 | 52.29 | $51.15 | 211211 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
148.54
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.11
Average
72.09
Maximum
158.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 148.54 | $151.14 | 397498 |
| 2026-07-15 | 147.89 | $150.46 | 283000 |
| 2026-07-14 | 147.32 | $149.99 | 332076 |
| 2026-07-13 | 146.79 | $146.49 | 311520 |
| 2026-07-10 | 147.26 | $146.45 | 436130 |
| 2026-07-09 | 147.85 | $140.90 | 853556 |
| 2026-07-08 | 150.34 | $143.60 | 428335 |
| 2026-07-07 | 152.50 | $144.05 | 244708 |
| 2026-07-06 | 154.97 | $152.55 | 260200 |
| 2026-07-02 | 155.24 | $150.01 | 303121 |
| 2026-07-01 | 156.33 | $149.90 | 341527 |
| 2026-06-30 | 157.62 | $155.05 | 376600 |
| 2026-06-29 | 157.49 | $152.49 | 489838 |
| 2026-06-26 | 158.07 | $156.64 | 740734 |
| 2026-06-25 | 157.38 | $160.17 | 250251 |
| 2026-06-24 | 155.33 | $152.93 | 283244 |
| 2026-06-23 | 155.04 | $152.64 | 204400 |
| 2026-06-22 | 154.71 | $158.24 | 298314 |
| 2026-06-18 | 152.44 | $157.18 | 536737 |
| 2026-06-17 | 149.95 | $152.01 | 341600 |
| 2026-06-16 | 148.49 | $153.66 | 259800 |
| 2026-06-15 | 146.14 | $151.96 | 441900 |
| 2026-06-12 | 143.77 | $150.89 | 376738 |
| 2026-06-11 | 141.20 | $150.15 | 420312 |
| 2026-06-10 | 138.30 | $140.26 | 284028 |
| 2026-06-09 | 137.90 | $144.17 | 268700 |
| 2026-06-08 | 136.19 | $137.47 | 156500 |
| 2026-06-05 | 136.25 | $137.71 | 168200 |
| 2026-06-04 | 136.29 | $138.48 | 196200 |
| 2026-06-03 | 136.11 | $136.87 | 299000 |
| 2026-06-02 | 136.44 | $136.52 | 370100 |
| 2026-06-01 | 136.97 | $134.24 | 326900 |
| 2026-05-29 | 138.38 | $135.51 | 322645 |
| 2026-05-28 | 139.70 | $140.15 | 186000 |
| 2026-05-27 | 139.86 | $141.36 | 270014 |
| 2026-05-26 | 139.69 | $141.50 | 198000 |
| 2026-05-22 | 139.44 | $137.90 | 159900 |
| 2026-05-21 | 140.28 | $137.07 | 176900 |
| 2026-05-20 | 141.58 | $137.01 | 189548 |
| 2026-05-19 | 143.17 | $135.55 | 126800 |
| 2026-05-18 | 145.56 | $139.78 | 107228 |
| 2026-05-15 | 147.10 | $141.16 | 162600 |
| 2026-05-14 | 148.49 | $147.39 | 162202 |
| 2026-05-13 | 148.16 | $144.31 | 236923 |
| 2026-05-12 | 148.66 | $148.11 | 205400 |
| 2026-05-11 | 148.01 | $148.65 | 369447 |
| 2026-05-08 | 146.97 | $147.60 | 210500 |
| 2026-05-07 | 145.97 | $144.09 | 106906 |
| 2026-05-06 | 145.80 | $146.44 | 129100 |
| 2026-05-05 | 144.79 | $144.08 | 149600 |
| 2026-05-04 | 144.23 | $141.25 | 158400 |
| 2026-05-01 | 144.39 | $143.53 | 205700 |
| 2026-04-30 | 143.79 | $143.04 | 205523 |
| 2026-04-29 | 143.15 | $137.99 | 213697 |
| 2026-04-28 | 143.89 | $141.58 | 172618 |
| 2026-04-27 | 143.58 | $144.78 | 174600 |
| 2026-04-24 | 142.11 | $143.33 | 299519 |
| 2026-04-23 | 140.71 | $146.59 | 679600 |
| 2026-04-22 | 137.90 | $134.91 | 361902 |
| 2026-04-21 | 138.12 | $136.48 | 186200 |
| 2026-04-20 | 137.83 | $137.49 | 166869 |
| 2026-04-17 | 137.09 | $137.24 | 163443 |
| 2026-04-16 | 136.22 | $133.76 | 140736 |
| 2026-04-15 | 136.20 | $134.00 | 175300 |
| 2026-04-14 | 136.05 | $138.71 | 163100 |
| 2026-04-13 | 134.31 | $139.36 | 120600 |
| 2026-04-10 | 131.93 | $137.19 | 154800 |
| 2026-04-09 | 129.69 | $135.99 | 189261 |
| 2026-04-08 | 127.31 | $133.47 | 209319 |
| 2026-04-07 | 125.20 | $129.20 | 142159 |
| 2026-04-06 | 123.99 | $127.48 | 104202 |
| 2026-04-02 | 123.08 | $126.38 | 99717 |
| 2026-04-01 | 122.33 | $126.25 | 162305 |
| 2026-03-31 | 121.49 | $125.13 | 228100 |
| 2026-03-30 | 120.86 | $121.09 | 129403 |
| 2026-03-27 | 121.40 | $122.72 | 149222 |
| 2026-03-26 | 121.60 | $123.29 | 164300 |
| 2026-03-25 | 121.69 | $128.46 | 160789 |
| 2026-03-24 | 120.22 | $124.46 | 150636 |
| 2026-03-23 | 119.75 | $122.99 | 190700 |
| 2026-03-20 | 119.71 | $118.98 | 569131 |
| 2026-03-19 | 120.98 | $121.26 | 183800 |
| 2026-03-18 | 121.88 | $122.12 | 167300 |
| 2026-03-17 | 122.75 | $123.78 | 182737 |
| 2026-03-16 | 123.34 | $123.96 | 136000 |
| 2026-03-13 | 124.06 | $123.80 | 245234 |
| 2026-03-12 | 125.03 | $121.64 | 201400 |
| 2026-03-11 | 126.94 | $125.94 | 204508 |
| 2026-03-10 | 127.94 | $126.04 | 189400 |
| 2026-03-09 | 129.15 | $125.52 | 256000 |
| 2026-03-06 | 130.81 | $124.03 | 187717 |
| 2026-03-05 | 133.30 | $129.03 | 201400 |
| 2026-03-04 | 134.75 | $132.58 | 125100 |
| 2026-03-03 | 135.37 | $131.19 | 216409 |
| 2026-03-02 | 136.54 | $134.52 | 322000 |
| 2026-02-27 | 136.87 | $135.98 | 226706 |
| 2026-02-26 | 136.77 | $134.40 | 90300 |
| 2026-02-25 | 137.09 | $134.35 | 105300 |
| 2026-02-24 | 137.45 | $134.87 | 177814 |
| 2026-02-23 | 137.66 | $134.43 | 165600 |
| 2026-02-20 | 137.98 | $134.90 | 145444 |
| 2026-02-19 | 138.16 | $135.26 | 246942 |
| 2026-02-18 | 138.18 | $133.28 | 259733 |
| 2026-02-17 | 138.75 | $137.69 | 217707 |
| 2026-02-13 | 137.95 | $140.24 | 152755 |
| 2026-02-12 | 136.08 | $137.76 | 158000 |
| 2026-02-11 | 134.49 | $137.46 | 233000 |
| 2026-02-10 | 132.58 | $135.40 | 157406 |
| 2026-02-09 | 130.82 | $133.27 | 191925 |
| 2026-02-06 | 129.29 | $130.00 | 158646 |
| 2026-02-05 | 128.39 | $127.43 | 142500 |
| 2026-02-04 | 128.06 | $126.54 | 141708 |
| 2026-02-03 | 127.87 | $127.58 | 209400 |
| 2026-02-02 | 127.24 | $127.71 | 151000 |
| 2026-01-30 | 126.38 | $124.29 | 174419 |
| 2026-01-29 | 126.35 | $124.97 | 164900 |
| 2026-01-28 | 126.03 | $123.15 | 165200 |
| 2026-01-27 | 126.14 | $122.88 | 85700 |
| 2026-01-26 | 126.30 | $123.12 | 82630 |
| 2026-01-23 | 126.33 | $123.60 | 106743 |
| 2026-01-22 | 126.14 | $126.10 | 119700 |
| 2026-01-21 | 125.03 | $126.61 | 177518 |
| 2026-01-20 | 123.43 | $121.57 | 113100 |
| 2026-01-16 | 122.99 | $123.35 | 117141 |
| 2026-01-15 | 121.82 | $123.22 | 154900 |
| 2026-01-14 | 120.35 | $120.99 | 163500 |
| 2026-01-13 | 119.19 | $121.84 | 179354 |
| 2026-01-12 | 117.45 | $121.48 | 191738 |
| 2026-01-09 | 115.38 | $122.18 | 222600 |
| 2026-01-08 | 112.59 | $117.04 | 288435 |
| 2026-01-07 | 110.79 | $109.83 | 280707 |
| 2026-01-06 | 110.85 | $110.42 | 147000 |
| 2026-01-05 | 110.70 | $110.99 | 131132 |
| 2026-01-02 | 110.33 | $109.74 | 124301 |
| 2025-12-31 | 110.24 | $107.18 | 139741 |
| 2025-12-30 | 110.91 | $108.89 | 114500 |
| 2025-12-29 | 111.16 | $109.62 | 110918 |
| 2025-12-26 | 111.20 | $110.48 | 114800 |
| 2025-12-24 | 110.94 | $111.32 | 115129 |
| 2025-12-23 | 110.32 | $110.73 | 157824 |
| 2025-12-22 | 109.72 | $109.19 | 154634 |
| 2025-12-19 | 109.44 | $107.80 | 321132 |
| 2025-12-18 | 109.49 | $107.93 | 195400 |
| 2025-12-17 | 109.49 | $108.38 | 174200 |
| 2025-12-16 | 109.30 | $108.84 | 213300 |
| 2025-12-15 | 108.89 | $108.18 | 230400 |
| 2025-12-12 | 108.56 | $107.17 | 206300 |
| 2025-12-11 | 108.44 | $109.75 | 223400 |
| 2025-12-10 | 107.44 | $109.03 | 220900 |
| 2025-12-09 | 106.41 | $105.80 | 182922 |
| 2025-12-08 | 106.15 | $104.08 | 154436 |
| 2025-12-05 | 106.35 | $105.15 | 131200 |
| 2025-12-04 | 106.22 | $106.78 | 153900 |
| 2025-12-03 | 105.51 | $105.82 | 159331 |
| 2025-12-02 | 104.93 | $103.91 | 159600 |
| 2025-12-01 | 104.79 | $104.75 | 139247 |
| 2025-11-28 | 104.34 | $105.42 | 79934 |
| 2025-11-26 | 103.54 | $105.67 | 231700 |
| 2025-11-25 | 102.48 | $106.21 | 212338 |
| 2025-11-24 | 101.00 | $103.82 | 249911 |
| 2025-11-21 | 99.94 | $102.72 | 350200 |
| 2025-11-20 | 99.01 | $99.49 | 227111 |
| 2025-11-19 | 98.91 | $98.97 | 210100 |
| 2025-11-18 | 98.97 | $98.68 | 183136 |
| 2025-11-17 | 99.14 | $98.60 | 310600 |
| 2025-11-14 | 99.39 | $98.14 | 169730 |
| 2025-11-13 | 99.85 | $97.64 | 227300 |
| 2025-11-12 | 100.58 | $101.01 | 191100 |
| 2025-11-11 | 100.41 | $101.33 | 157600 |
| 2025-11-10 | 100.12 | $101.34 | 273600 |
| 2025-11-07 | 99.77 | $99.97 | 219753 |
| 2025-11-06 | 99.79 | $100.04 | 197841 |
| 2025-11-05 | 99.81 | $103.62 | 311800 |
| 2025-11-04 | 98.72 | $100.22 | 255410 |
| 2025-11-03 | 98.50 | $101.36 | 239645 |
| 2025-10-31 | 97.90 | $99.85 | 225009 |
| 2025-10-30 | 97.69 | $99.24 | 217300 |
| 2025-10-29 | 97.66 | $100.00 | 315500 |
| 2025-10-28 | 97.43 | $101.43 | 269500 |
| 2025-10-27 | 96.75 | $98.74 | 198412 |
| 2025-10-24 | 96.83 | $98.66 | 390026 |
| 2025-10-23 | 97.02 | $101.13 | 272400 |
| 2025-10-22 | 96.53 | $98.55 | 347519 |
| 2025-10-21 | 96.82 | $99.84 | 278037 |
| 2025-10-20 | 96.83 | $98.19 | 326121 |
| 2025-10-17 | 97.45 | $97.75 | 243200 |
| 2025-10-16 | 98.42 | $99.25 | 328637 |
| 2025-10-15 | 99.20 | $99.92 | 257200 |
| 2025-10-14 | 100.01 | $100.36 | 342418 |
| 2025-10-13 | 100.93 | $101.06 | 451000 |
| 2025-10-10 | 101.91 | $98.59 | 839178 |
| 2025-10-09 | 103.94 | $100.75 | 1.0M |
| 2025-10-08 | 105.79 | $105.94 | 723300 |
| 2025-10-07 | 106.45 | $105.08 | 356982 |
| 2025-10-06 | 107.57 | $106.94 | 306200 |
| 2025-10-03 | 108.39 | $108.37 | 175241 |
| 2025-10-02 | 108.97 | $109.10 | 256242 |
| 2025-10-01 | 109.47 | $109.07 | 195741 |
| 2025-09-30 | 110.13 | $109.13 | 269902 |
| 2025-09-29 | 110.94 | $109.09 | 227509 |
| 2025-09-26 | 111.97 | $110.88 | 133800 |
| 2025-09-25 | 112.67 | $110.64 | 157100 |
| 2025-09-24 | 113.60 | $111.47 | 153600 |
| 2025-09-23 | 114.49 | $113.26 | 157325 |
| 2025-09-22 | 115.01 | $114.55 | 146112 |
| 2025-09-19 | 115.23 | $113.92 | 666201 |
| 2025-09-18 | 115.69 | $116.63 | 284773 |
| 2025-09-17 | 115.39 | $113.35 | 366217 |
| 2025-09-16 | 116.05 | $114.45 | 432368 |
| 2025-09-15 | 116.49 | $115.28 | 192400 |
| 2025-09-12 | 116.75 | $117.25 | 195301 |
| 2025-09-11 | 116.41 | $119.54 | 221800 |
| 2025-09-10 | 115.27 | $115.42 | 356224 |
| 2025-09-09 | 115.16 | $113.63 | 229926 |
| 2025-09-08 | 115.57 | $115.55 | 276205 |
| 2025-09-05 | 115.45 | $116.93 | 115648 |
| 2025-09-04 | 114.85 | $116.71 | 181100 |
| 2025-09-03 | 114.17 | $112.87 | 224700 |
| 2025-09-02 | 114.54 | $112.40 | 147505 |
| 2025-08-29 | 115.12 | $112.89 | 170812 |
| 2025-08-28 | 115.65 | $115.00 | 194041 |
| 2025-08-27 | 115.60 | $116.44 | 364739 |
| 2025-08-26 | 115.05 | $115.58 | 178600 |
| 2025-08-25 | 114.63 | $115.19 | 146646 |
| 2025-08-22 | 114.20 | $116.33 | 195835 |
| 2025-08-21 | 113.29 | $111.79 | 201923 |
| 2025-08-20 | 113.59 | $112.81 | 193743 |
| 2025-08-19 | 113.61 | $113.23 | 131637 |
| 2025-08-18 | 113.47 | $112.95 | 165640 |
| 2025-08-15 | 113.35 | $112.63 | 366646 |
| 2025-08-14 | 113.28 | $112.88 | 303100 |
| 2025-08-13 | 113.07 | $116.55 | 298949 |
| 2025-08-12 | 111.62 | $113.57 | 323336 |
| 2025-08-11 | 110.76 | $111.56 | 391200 |
| 2025-08-08 | 110.33 | $110.25 | 365700 |
| 2025-08-07 | 110.19 | $109.08 | 803814 |
| 2025-08-06 | 110.36 | $108.50 | 242022 |
| 2025-08-05 | 110.72 | $108.44 | 292200 |
| 2025-08-04 | 111.15 | $106.82 | 265600 |
| 2025-08-01 | 112.13 | $106.32 | 269356 |
| 2025-07-31 | 113.43 | $109.50 | 324405 |
| 2025-07-30 | 113.95 | $111.66 | 350944 |
| 2025-07-29 | 113.83 | $112.84 | 284457 |
| 2025-07-28 | 113.23 | $111.56 | 278100 |
| 2025-07-25 | 112.83 | $109.69 | 173167 |
| 2025-07-24 | 112.85 | $109.26 | 243500 |
| 2025-07-23 | 112.92 | $109.73 | 351100 |
| 2025-07-22 | 112.77 | $110.52 | 266100 |
| 2025-07-21 | 112.24 | $111.44 | 188551 |
| 2025-07-18 | 111.21 | $112.00 | 323600 |
| 2025-07-17 | 109.69 | $111.90 | 461000 |
| 2025-07-16 | 107.77 | $109.69 | 338654 |
| 2025-07-15 | 106.05 | $106.27 | 488749 |
| 2025-07-14 | 104.96 | $106.78 | 503000 |
| 2025-07-11 | 103.40 | $106.04 | 503100 |
| 2025-07-10 | 101.66 | $106.29 | 1.4M |
| 2025-07-09 | 99.41 | $100.93 | 637514 |
| 2025-07-08 | 98.32 | $98.81 | 290791 |
| 2025-07-07 | 97.62 | $98.83 | 212973 |
| 2025-07-03 | 96.72 | $99.62 | 130235 |
| 2025-07-02 | 95.34 | $100.12 | 314841 |
| 2025-07-01 | 93.48 | $96.74 | 190308 |
| 2025-06-30 | 92.26 | $94.48 | 318964 |
| 2025-06-27 | 91.48 | $95.07 | 700400 |
| 2025-06-26 | 90.35 | $92.75 | 232934 |
| 2025-06-25 | 89.71 | $90.83 | 156900 |
| 2025-06-24 | 89.54 | $91.10 | 405700 |
| 2025-06-23 | 89.26 | $88.88 | 175000 |
| 2025-06-20 | 89.63 | $87.49 | 312644 |
| 2025-06-18 | 90.54 | $89.40 | 167200 |
| 2025-06-17 | 91.04 | $89.47 | 85301 |
| 2025-06-16 | 91.64 | $90.05 | 92934 |
| 2025-06-13 | 92.17 | $89.59 | 128900 |
| 2025-06-12 | 92.96 | $91.28 | 80203 |
| 2025-06-11 | 93.37 | $92.44 | 159200 |
| 2025-06-10 | 93.49 | $92.10 | 179200 |
| 2025-06-09 | 93.73 | $92.85 | 151600 |
| 2025-06-06 | 93.76 | $94.44 | 147100 |
| 2025-06-05 | 93.26 | $93.63 | 142400 |
| 2025-06-04 | 92.89 | $93.12 | 171616 |
| 2025-06-03 | 92.58 | $93.24 | 163826 |
| 2025-06-02 | 92.15 | $93.10 | 304828 |
| 2025-05-30 | 91.64 | $90.69 | 216306 |
| 2025-05-29 | 91.77 | $90.57 | 133408 |
| 2025-05-28 | 91.95 | $89.93 | 146000 |
| 2025-05-27 | 92.34 | $91.26 | 156008 |
| 2025-05-23 | 92.38 | $88.99 | 194421 |
| 2025-05-22 | 93.11 | $89.61 | 206416 |
| 2025-05-21 | 93.77 | $90.30 | 164615 |
| 2025-05-20 | 94.31 | $92.49 | 101215 |
| 2025-05-19 | 94.24 | $92.84 | 130317 |
| 2025-05-16 | 93.98 | $92.69 | 226011 |
| 2025-05-15 | 93.67 | $91.89 | 233900 |
| 2025-05-14 | 93.49 | $91.50 | 232300 |
| 2025-05-13 | 93.34 | $94.15 | 191100 |
| 2025-05-12 | 92.27 | $93.44 | 190440 |
| 2025-05-09 | 91.14 | $91.49 | 97300 |
| 2025-05-08 | 90.33 | $90.77 | 166122 |
| 2025-05-07 | 89.54 | $88.48 | 236600 |
| 2025-05-06 | 89.25 | $89.79 | 126100 |
| 2025-05-05 | 88.45 | $89.58 | 236900 |
| 2025-05-02 | 87.50 | $90.46 | 232600 |
| 2025-05-01 | 86.04 | $86.88 | 198500 |
| 2025-04-30 | 85.38 | $86.76 | 286435 |
| 2025-04-29 | 84.59 | $88.14 | 182500 |
| 2025-04-28 | 83.18 | $86.86 | 287200 |
| 2025-04-25 | 81.86 | $85.21 | 192000 |
| 2025-04-24 | 80.79 | $84.72 | 285834 |
| 2025-04-23 | 79.65 | $81.63 | 353920 |
| 2025-04-22 | 79.27 | $80.06 | 656721 |
| 2025-04-21 | 79.33 | $77.62 | 371847 |
| 2025-04-17 | 80.20 | $81.00 | 199700 |
| 2025-04-16 | 80.21 | $82.01 | 281826 |
| 2025-04-15 | 79.95 | $81.98 | 140306 |
| 2025-04-14 | 79.66 | $82.38 | 145234 |
| 2025-04-11 | 79.23 | $81.80 | 111215 |
| 2025-04-10 | 78.92 | $80.84 | 181900 |
| 2025-04-09 | 78.90 | $84.19 | 236400 |
| 2025-04-08 | 77.86 | $75.58 | 429609 |
| 2025-04-07 | 79.38 | $75.96 | 277830 |
| 2025-04-04 | 81.15 | $77.00 | 344200 |
| 2025-04-03 | 83.04 | $80.97 | 307802 |
| 2025-04-02 | 84.11 | $87.57 | 284800 |
| 2025-04-01 | 83.35 | $85.79 | 190407 |
| 2025-03-31 | 83.03 | $83.61 | 251400 |
| 2025-03-28 | 83.37 | $84.00 | 139300 |
| 2025-03-27 | 83.70 | $85.76 | 160405 |
| 2025-03-26 | 83.58 | $86.46 | 212500 |
| 2025-03-25 | 83.26 | $86.29 | 205100 |
| 2025-03-24 | 82.96 | $86.31 | 317500 |
| 2025-03-21 | 82.65 | $82.44 | 616145 |
| 2025-03-20 | 83.55 | $83.68 | 243833 |
| 2025-03-19 | 84.31 | $83.74 | 774737 |
| 2025-03-18 | 85.26 | $83.72 | 226000 |
| 2025-03-17 | 86.48 | $86.73 | 345721 |
| 2025-03-14 | 87.05 | $86.50 | 259300 |
| 2025-03-13 | 87.85 | $86.18 | 249535 |
| 2025-03-12 | 88.97 | $87.44 | 372539 |
| 2025-03-11 | 89.96 | $90.48 | 238442 |
| 2025-03-10 | 90.23 | $87.73 | 290745 |
| 2025-03-07 | 91.45 | $90.09 | 192135 |
| 2025-03-06 | 92.20 | $88.89 | 176411 |
| 2025-03-05 | 93.51 | $90.03 | 154500 |
| 2025-03-04 | 94.74 | $89.25 | 223613 |
| 2025-03-03 | 96.48 | $91.47 | 241126 |
| 2025-02-28 | 97.87 | $96.11 | 344300 |
| 2025-02-27 | 98.07 | $95.01 | 225033 |
| 2025-02-26 | 98.63 | $96.61 | 205429 |
| 2025-02-25 | 98.75 | $96.16 | 973100 |
| 2025-02-24 | 99.00 | $96.15 | 308009 |
| 2025-02-21 | 99.26 | $94.90 | 247132 |
| 2025-02-20 | 99.91 | $97.66 | 197400 |
| 2025-02-19 | 99.77 | $98.70 | 234905 |
| 2025-02-18 | 99.20 | $99.01 | 187800 |
| 2025-02-14 | 98.35 | $97.95 | 179047 |
| 2025-02-13 | 97.57 | $98.57 | 282178 |
| 2025-02-12 | 96.38 | $96.84 | 258900 |
| 2025-02-11 | 95.41 | $97.52 | 452457 |
| 2025-02-10 | 93.96 | $97.55 | 290900 |
| 2025-02-07 | 92.14 | $95.55 | 421236 |
| 2025-02-06 | 90.51 | $95.55 | 647030 |
| 2025-02-05 | 88.51 | $92.55 | 491740 |
| 2025-02-04 | 87.00 | $87.74 | 140014 |
| 2025-02-03 | 86.68 | $86.11 | 147551 |
| 2025-01-31 | 86.80 | $85.79 | 151100 |
| 2025-01-30 | 87.04 | $87.71 | 91743 |
| 2025-01-29 | 86.73 | $86.15 | 102931 |
| 2025-01-28 | 86.83 | $85.96 | 106600 |
| 2025-01-27 | 87.01 | $86.81 | 226111 |
| 2025-01-24 | 86.95 | $86.54 | 136800 |
| 2025-01-23 | 86.97 | $88.15 | 113500 |
| 2025-01-22 | 86.47 | $87.89 | 84426 |
| 2025-01-21 | 85.94 | $89.49 | 134000 |
| 2025-01-17 | 84.78 | $87.64 | 96028 |
| 2025-01-16 | 83.98 | $87.25 | 111800 |
| 2025-01-15 | 83.13 | $86.70 | 142245 |
| 2025-01-14 | 82.30 | $85.92 | 168929 |
| 2025-01-13 | 81.55 | $82.13 | 220240 |
| 2025-01-10 | 81.88 | $83.74 | 184531 |
| 2025-01-08 | 81.81 | $83.11 | 294400 |
| 2025-01-07 | 81.96 | $84.74 | 402811 |
| 2025-01-06 | 81.67 | $85.10 | 211865 |
| 2025-01-03 | 81.24 | $85.22 | 205676 |
| 2025-01-02 | 80.73 | $82.90 | 114300 |
| 2024-12-31 | 80.89 | $81.92 | 114236 |
| 2024-12-30 | 81.46 | $81.33 | 75038 |
| 2024-12-27 | 82.38 | $82.06 | 108225 |
| 2024-12-26 | 83.33 | $83.32 | 68748 |
| 2024-12-24 | 84.14 | $82.72 | 66500 |
| 2024-12-23 | 85.35 | $81.65 | 131101 |
| 2024-12-20 | 87.20 | $81.66 | 456894 |
| 2024-12-19 | 89.48 | $81.57 | 210700 |
| 2024-12-18 | 92.29 | $83.92 | 250800 |
| 2024-12-17 | 94.96 | $89.95 | 182611 |
| 2024-12-16 | 96.27 | $94.49 | 135441 |
| 2024-12-13 | 96.40 | $93.75 | 196500 |
| 2024-12-12 | 96.74 | $94.53 | 195834 |
| 2024-12-11 | 96.85 | $94.91 | 338139 |
| 2024-12-10 | 96.82 | $96.00 | 178000 |
| 2024-12-09 | 96.37 | $94.17 | 169600 |
| 2024-12-06 | 96.35 | $95.40 | 144400 |
| 2024-12-05 | 95.88 | $93.94 | 168300 |
| 2024-12-04 | 95.69 | $92.95 | 180100 |
| 2024-12-03 | 95.72 | $93.71 | 104610 |
| 2024-12-02 | 95.43 | $95.69 | 230244 |
| 2024-11-29 | 94.39 | $93.14 | 88208 |
| 2024-11-27 | 93.86 | $91.15 | 148800 |
| 2024-11-26 | 93.77 | $92.34 | 156000 |
| 2024-11-25 | 93.21 | $95.33 | 205098 |
| 2024-11-22 | 91.51 | $95.54 | 278313 |
| 2024-11-21 | 89.31 | $95.41 | 510900 |
| 2024-11-20 | 86.61 | $87.66 | 174838 |
| 2024-11-19 | 85.74 | $86.92 | 120800 |
| 2024-11-18 | 84.87 | $85.00 | 133700 |
| 2024-11-15 | 84.39 | $82.93 | 252742 |
| 2024-11-14 | 84.44 | $83.83 | 183600 |
| 2024-11-13 | 84.17 | $84.04 | 247000 |
| 2024-11-12 | 83.75 | $84.62 | 99428 |
| 2024-11-11 | 83.03 | $86.44 | 127945 |
| 2024-11-08 | 81.54 | $84.58 | 249200 |
| 2024-11-07 | 80.30 | $83.68 | 213611 |
| 2024-11-06 | 79.07 | $84.60 | 447144 |
| 2024-11-05 | 77.28 | $79.30 | 126858 |
| 2024-11-04 | 76.78 | $77.43 | 67532 |
| 2024-11-01 | 76.78 | $77.16 | 97600 |
| 2024-10-31 | 76.87 | $76.18 | 117804 |
| 2024-10-30 | 77.32 | $78.75 | 164805 |
| 2024-10-29 | 77.06 | $78.90 | 145131 |
| 2024-10-28 | 76.71 | $78.07 | 89639 |
| 2024-10-25 | 76.58 | $76.52 | 65600 |
| 2024-10-24 | 76.92 | $76.17 | 95100 |
| 2024-10-23 | 77.47 | $75.86 | 124325 |
| 2024-10-22 | 78.25 | $76.50 | 106942 |
| 2024-10-21 | 79.01 | $77.65 | 96928 |
| 2024-10-18 | 79.59 | $78.32 | 250643 |
| 2024-10-17 | 80.08 | $79.50 | 83000 |
| 2024-10-16 | 80.30 | $80.89 | 137713 |
| 2024-10-15 | 80.14 | $79.35 | 172300 |
| 2024-10-14 | 80.43 | $81.13 | 226965 |
| 2024-10-11 | 80.22 | $77.88 | 318200 |
| 2024-10-10 | 80.99 | $77.30 | 541927 |
| 2024-10-09 | 82.10 | $81.57 | 255500 |
| 2024-10-08 | 82.09 | $80.66 | 160300 |
| 2024-10-07 | 82.35 | $82.08 | 148605 |
| 2024-10-04 | 82.20 | $82.50 | 133021 |
| 2024-10-03 | 81.87 | $80.23 | 110927 |
| 2024-10-02 | 82.17 | $80.65 | 87050 |
| 2024-10-01 | 82.38 | $81.16 | 81638 |
| 2024-09-30 | 82.45 | $82.61 | 103900 |
| 2024-09-27 | 82.06 | $82.29 | 111843 |
| 2024-09-26 | 81.66 | $82.04 | 96221 |
| 2024-09-25 | 81.24 | $80.92 | 116000 |
| 2024-09-24 | 81.05 | $82.01 | 108771 |
| 2024-09-23 | 80.46 | $81.25 | 82500 |
| 2024-09-20 | 79.97 | $81.88 | 430600 |
| 2024-09-19 | 79.15 | $82.65 | 100500 |
| 2024-09-18 | 77.91 | $80.10 | 270942 |
| 2024-09-17 | 77.21 | $80.13 | 97303 |
| 2024-09-16 | 76.34 | $78.59 | 110600 |
| 2024-09-13 | 75.79 | $78.57 | 82605 |
| 2024-09-12 | 75.14 | $76.16 | 91049 |
| 2024-09-11 | 75.13 | $74.55 | 188408 |
| 2024-09-10 | 75.65 | $73.39 | 174601 |
| 2024-09-09 | 76.68 | $74.08 | 178200 |
| 2024-09-06 | 77.72 | $73.70 | 139647 |
| 2024-09-05 | 79.11 | $75.49 | 120900 |
| 2024-09-04 | 80.25 | $76.53 | 117909 |
| 2024-09-03 | 81.29 | $77.91 | 171942 |
| 2024-08-30 | 82.10 | $83.17 | 130241 |
| 2024-08-29 | 81.41 | $81.33 | 103634 |
| 2024-08-28 | 81.13 | $79.98 | 111135 |
| 2024-08-27 | 81.19 | $82.12 | 89700 |
| 2024-08-26 | 80.58 | $82.66 | 141700 |
| 2024-08-23 | 79.64 | $83.41 | 229700 |
| 2024-08-22 | 78.24 | $79.17 | 221428 |
| 2024-08-21 | 77.88 | $79.61 | 568229 |
| 2024-08-20 | 77.31 | $79.54 | 105840 |
| 2024-08-19 | 76.63 | $81.01 | 120500 |
| 2024-08-16 | 75.36 | $79.00 | 183644 |
| 2024-08-15 | 74.46 | $77.37 | 369323 |
| 2024-08-14 | 73.91 | $77.22 | 151218 |
| 2024-08-13 | 73.31 | $75.04 | 79413 |
| 2024-08-12 | 73.31 | $73.86 | 110031 |
| 2024-08-09 | 73.73 | $73.97 | 74520 |
| 2024-08-08 | 74.24 | $74.22 | 89238 |
| 2024-08-07 | 74.83 | $72.09 | 173312 |
| 2024-08-06 | 76.24 | $74.24 | 147100 |
| 2024-08-05 | 77.32 | $72.70 | 233600 |
| 2024-08-02 | 79.13 | $74.52 | 251200 |
| 2024-08-01 | 80.78 | $77.49 | 228541 |
| 2024-07-31 | 81.85 | $79.96 | 237900 |
| 2024-07-30 | 82.36 | $79.63 | 305200 |
| 2024-07-29 | 83.07 | $82.20 | 111635 |
| 2024-07-26 | 83.10 | $82.18 | 300100 |
| 2024-07-25 | 83.13 | $79.34 | 241800 |
| 2024-07-24 | 84.05 | $80.91 | 187140 |
| 2024-07-23 | 84.63 | $83.64 | 308901 |
| 2024-07-22 | 84.45 | $83.87 | 268200 |
| 2024-07-19 | 84.11 | $83.80 | 233100 |
| 2024-07-18 | 83.69 | $85.00 | 370433 |
| 2024-07-17 | 82.77 | $86.12 | 562800 |
| 2024-07-16 | 81.26 | $86.75 | 369611 |
| 2024-07-15 | 79.20 | $83.17 | 356100 |
| 2024-07-12 | 77.81 | $81.43 | 475900 |
| 2024-07-11 | 76.68 | $81.15 | 737507 |
| 2024-07-10 | 75.40 | $76.51 | 376525 |
| 2024-07-09 | 75.32 | $74.99 | 313801 |
| 2024-07-08 | 75.73 | $76.34 | 255800 |
| 2024-07-05 | 75.82 | $75.73 | 147323 |
| 2024-07-03 | 76.15 | $76.66 | 88800 |
| 2024-07-02 | 76.26 | $75.37 | 383000 |
| 2024-07-01 | 76.83 | $76.30 | 211349 |
| 2024-06-28 | 77.25 | $77.25 | 1.4M |
| 2024-06-27 | 77.47 | $77.19 | 326340 |
| 2024-06-26 | 77.77 | $78.12 | 240300 |
| 2024-06-25 | 77.85 | $78.27 | 220300 |
| 2024-06-24 | 77.91 | $77.75 | 192014 |
| 2024-06-21 | 78.16 | $78.14 | 388616 |
| 2024-06-20 | 78.35 | $78.25 | 178600 |
| 2024-06-18 | 78.56 | $79.12 | 285412 |
| 2024-06-17 | 78.55 | $80.01 | 219119 |
| 2024-06-14 | 78.26 | $78.14 | 157700 |
| 2024-06-13 | 78.51 | $78.36 | 165434 |
| 2024-06-12 | 78.75 | $79.25 | 175709 |
| 2024-06-11 | 78.77 | $78.10 | 221720 |
| 2024-06-10 | 79.17 | $76.60 | 211400 |
| 2024-06-07 | 80.13 | $76.64 | 157300 |
| 2024-06-06 | 81.29 | $77.14 | 148300 |
| 2024-06-05 | 82.53 | $78.91 | 179111 |
| 2024-06-04 | 83.47 | $76.99 | 297600 |
| 2024-06-03 | 85.18 | $82.50 | 172600 |
| 2024-05-31 | 85.48 | $83.88 | 443001 |
| 2024-05-30 | 85.37 | $85.46 | 108139 |
| 2024-05-29 | 84.69 | $84.99 | 375200 |
| 2024-05-28 | 83.96 | $85.00 | 363410 |
| 2024-05-24 | 83.03 | $84.60 | 170030 |
| 2024-05-23 | 81.97 | $83.82 | 197740 |
| 2024-05-22 | 80.90 | $84.03 | 193224 |
| 2024-05-21 | 79.51 | $84.13 | 260300 |
| 2024-05-20 | 77.75 | $80.79 | 323712 |
| 2024-05-17 | 76.66 | $76.63 | 251240 |
| 2024-05-16 | 76.64 | $76.90 | 129014 |
| 2024-05-15 | 76.52 | $78.36 | 230300 |
| 2024-05-14 | 75.92 | $76.74 | 143246 |
| 2024-05-13 | 75.70 | $76.55 | 222103 |
| 2024-05-10 | 75.49 | $77.47 | 142026 |
| 2024-05-09 | 74.95 | $78.07 | 278937 |
| 2024-05-08 | 74.11 | $75.42 | 286202 |
| 2024-05-07 | 73.95 | $76.26 | 345314 |
| 2024-05-06 | 73.49 | $75.39 | 300300 |
| 2024-05-03 | 73.23 | $75.02 | 410113 |
| 2024-05-02 | 73.06 | $74.22 | 375241 |
| 2024-05-01 | 73.12 | $72.24 | 488800 |
| 2024-04-30 | 73.85 | $71.63 | 1.0M |
| 2024-04-29 | 74.95 | $72.68 | 2.0M |
| 2024-04-26 | 75.97 | $71.49 | 3.3M |
| 2024-04-25 | 77.60 | $73.24 | 684155 |
| 2024-04-24 | 79.02 | $82.43 | 170500 |
| 2024-04-23 | 77.85 | $82.93 | 310549 |
| 2024-04-22 | 76.25 | $76.50 | 370400 |
| 2024-04-19 | 76.33 | $74.80 | 252302 |
| 2024-04-18 | 76.98 | $75.48 | 140513 |
| 2024-04-17 | 77.54 | $75.61 | 96200 |
| 2024-04-16 | 78.19 | $76.32 | 119515 |
| 2024-04-15 | 78.73 | $77.10 | 127600 |
| 2024-04-12 | 79.14 | $77.98 | 196000 |
| 2024-04-11 | 79.33 | $78.26 | 103223 |
| 2024-04-10 | 79.45 | $78.12 | 146900 |
| 2024-04-09 | 79.62 | $79.87 | 132800 |
| 2024-04-08 | 79.23 | $81.93 | 305470 |
| 2024-04-05 | 78.09 | $78.62 | 138800 |
| 2024-04-04 | 77.72 | $77.59 | 189888 |
| 2024-04-03 | 77.57 | $76.55 | 136720 |
| 2024-04-02 | 77.69 | $76.50 | 177903 |
| 2024-04-01 | 77.83 | $76.87 | 97833 |
| 2024-03-28 | 77.85 | $77.31 | 139725 |
| 2024-03-27 | 77.71 | $77.23 | 93608 |
| 2024-03-26 | 77.53 | $76.56 | 79238 |
| 2024-03-25 | 77.48 | $75.82 | 114700 |
| 2024-03-22 | 77.63 | $78.02 | 279124 |
| 2024-03-21 | 77.07 | $82.06 | 276700 |
| 2024-03-20 | 75.08 | $79.18 | 259800 |
| 2024-03-19 | 73.53 | $76.80 | 147500 |
| 2024-03-18 | 72.39 | $72.47 | 131100 |
| 2024-03-15 | 72.35 | $72.71 | 254100 |
| 2024-03-14 | 72.22 | $71.92 | 102574 |
| 2024-03-13 | 72.29 | $72.55 | 93200 |
| 2024-03-12 | 72.16 | $71.82 | 100300 |
| 2024-03-11 | 72.23 | $70.96 | 93935 |
| 2024-03-08 | 72.56 | $71.49 | 92905 |
| 2024-03-07 | 72.77 | $71.26 | 104302 |
| 2024-03-06 | 73.09 | $71.09 | 85736 |
| 2024-03-05 | 73.49 | $70.50 | 143622 |
| 2024-03-04 | 74.14 | $72.10 | 93846 |
| 2024-03-01 | 74.38 | $72.09 | 155039 |
| 2024-02-29 | 74.63 | $72.80 | 177132 |
| 2024-02-28 | 74.66 | $73.14 | 102300 |
| 2024-02-27 | 74.54 | $73.56 | 85855 |
| 2024-02-26 | 74.20 | $74.05 | 165500 |
| 2024-02-23 | 73.57 | $72.92 | 161400 |
| 2024-02-22 | 73.11 | $72.25 | 203300 |
| 2024-02-21 | 72.70 | $71.13 | 158020 |
| 2024-02-20 | 72.50 | $72.22 | 181413 |
| 2024-02-16 | 71.85 | $72.36 | 178500 |
| 2024-02-15 | 70.95 | $72.41 | 200200 |
| 2024-02-14 | 69.78 | $70.00 | 145318 |
| 2024-02-13 | 69.07 | $68.31 | 203600 |
| 2024-02-12 | 68.68 | $70.36 | 184412 |
| 2024-02-09 | 67.51 | $69.54 | 230800 |
| 2024-02-08 | 66.29 | $67.20 | 97324 |
| 2024-02-07 | 65.51 | $65.89 | 161731 |
| 2024-02-06 | 64.93 | $64.42 | 98600 |
| 2024-02-05 | 64.65 | $64.45 | 160921 |
| 2024-02-02 | 64.26 | $64.90 | 233340 |
| 2024-02-01 | 63.61 | $64.50 | 120713 |
| 2024-01-31 | 62.90 | $62.45 | 194634 |
| 2024-01-30 | 62.66 | $63.50 | 95509 |
| 2024-01-29 | 61.99 | $62.65 | 114400 |
| 2024-01-26 | 61.42 | $62.41 | 132200 |
| 2024-01-25 | 60.76 | $62.26 | 169366 |
| 2024-01-24 | 59.99 | $60.10 | 98700 |
| 2024-01-23 | 59.70 | $60.65 | 135532 |
| 2024-01-22 | 59.15 | $60.45 | 248907 |
| 2024-01-19 | 58.53 | $58.73 | 167541 |
| 2024-01-18 | 58.29 | $58.09 | 148619 |
| 2024-01-17 | 58.19 | $57.51 | 149738 |
| 2024-01-16 | 58.23 | $57.68 | 403800 |
| 2024-01-12 | 58.20 | $57.92 | 149216 |
| 2024-01-11 | 58.06 | $57.49 | 164100 |
| 2024-01-10 | 58.01 | $56.83 | 488839 |
| 2024-01-09 | 58.13 | $57.07 | 237500 |
| 2024-01-08 | 58.18 | $57.06 | 158100 |
| 2024-01-05 | 58.21 | $56.56 | 210946 |
| 2024-01-04 | 58.37 | $56.97 | 188700 |
| 2024-01-03 | 58.40 | $56.06 | 104910 |
| 2024-01-02 | 58.69 | $57.42 | 113600 |
| 2023-12-29 | 58.58 | $58.09 | 124100 |
| 2023-12-28 | 58.18 | $58.49 | 65740 |
| 2023-12-27 | 57.52 | $58.35 | 99304 |
| 2023-12-26 | 56.73 | $57.63 | 104100 |
| 2023-12-22 | 55.95 | $57.02 | 130146 |
| 2023-12-21 | 55.16 | $56.17 | 136642 |
| 2023-12-20 | 54.44 | $54.38 | 151148 |
| 2023-12-19 | 54.09 | $54.65 | 90100 |
| 2023-12-18 | 53.56 | $53.66 | 79925 |
| 2023-12-15 | 53.19 | $53.50 | 803200 |
| 2023-12-14 | 52.77 | $53.88 | 135400 |
| 2023-12-13 | 52.12 | $52.12 | 175126 |
| 2023-12-12 | 51.86 | $51.28 | 122400 |
| 2023-12-11 | 51.78 | $51.72 | 95929 |
| 2023-12-08 | 51.53 | $51.51 | 63939 |
| 2023-12-07 | 51.28 | $51.52 | 90342 |
| 2023-12-06 | 50.94 | $51.13 | 81900 |
| 2023-12-05 | 50.63 | $51.13 | 64000 |
| 2023-12-04 | 50.24 | $51.64 | 100900 |
| 2023-12-01 | 49.58 | $50.48 | 110603 |
| 2023-11-30 | 49.14 | $49.17 | 143831 |
| 2023-11-29 | 49.01 | $48.50 | 81200 |
| 2023-11-28 | 49.04 | $48.06 | 51031 |
| 2023-11-27 | 49.21 | $48.91 | 51432 |
| 2023-11-24 | 49.14 | $49.02 | 24000 |
| 2023-11-22 | 49.01 | $48.63 | 44600 |
| 2023-11-21 | 48.95 | $48.60 | 89200 |
| 2023-11-20 | 48.88 | $49.11 | 60900 |
| 2023-11-17 | 48.62 | $49.37 | 199600 |
| 2023-11-16 | 48.21 | $48.37 | 70500 |
| 2023-11-15 | 48.01 | $48.89 | 75011 |
| 2023-11-14 | 47.60 | $49.52 | 102212 |
| 2023-11-13 | 46.89 | $46.74 | 61944 |
| 2023-11-10 | 46.91 | $46.65 | 78200 |
| 2023-11-09 | 46.95 | $45.95 | 60500 |
| 2023-11-08 | 47.22 | $46.35 | 100000 |
| 2023-11-07 | 47.41 | $47.15 | 59523 |
| 2023-11-06 | 47.39 | $47.80 | 100923 |
| 2023-11-03 | 47.15 | $47.91 | 107303 |
| 2023-11-02 | 46.82 | $47.25 | 134300 |
| 2023-11-01 | 46.62 | $46.86 | 121606 |
| 2023-10-31 | 46.49 | $47.27 | 163224 |
| 2023-10-30 | 46.21 | $47.15 | 114400 |
| 2023-10-27 | 45.90 | $46.46 | 179124 |
| 2023-10-26 | 45.75 | $46.57 | 103802 |
| 2023-10-25 | 45.53 | $45.65 | 117900 |
| 2023-10-24 | 45.56 | $45.31 | 94113 |
| 2023-10-23 | 45.70 | $44.89 | 215824 |
| 2023-10-20 | 46.02 | $45.12 | 188228 |
| 2023-10-19 | 46.33 | $44.92 | 106000 |
| 2023-10-18 | 46.77 | $45.95 | 82240 |
| 2023-10-17 | 46.98 | $47.25 | 135600 |
| 2023-10-16 | 46.82 | $47.78 | 102510 |
| 2023-10-13 | 46.46 | $47.06 | 161449 |
| 2023-10-12 | 46.24 | $48.79 | 208053 |
| 2023-10-11 | 45.43 | $48.52 | 434820 |
| 2023-10-10 | 44.53 | $45.90 | 297100 |
| 2023-10-09 | 44.28 | $45.49 | 88500 |
| 2023-10-06 | 44.12 | $44.77 | 205309 |
| 2023-10-05 | 44.17 | $44.08 | 155900 |
| 2023-10-04 | 44.46 | $44.05 | 149600 |
| 2023-10-03 | 44.84 | $44.16 | 132833 |
| 2023-10-02 | 45.28 | $44.66 | 138600 |
| 2023-09-29 | 45.68 | $45.58 | 121100 |
| 2023-09-28 | 45.87 | $46.22 | 164729 |
| 2023-09-27 | 45.92 | $45.84 | 95800 |
| 2023-09-26 | 46.11 | $45.51 | 104400 |
| 2023-09-25 | 46.45 | $46.36 | 82400 |
| 2023-09-22 | 46.60 | $46.07 | 60232 |
| 2023-09-21 | 46.88 | $46.59 | 59900 |
| 2023-09-20 | 47.06 | $47.12 | 88900 |
| 2023-09-19 | 47.11 | $47.35 | 90712 |
| 2023-09-18 | 47.10 | $47.25 | 60021 |
| 2023-09-15 | 47.13 | $47.37 | 448600 |
| 2023-09-14 | 47.12 | $47.84 | 96600 |
| 2023-09-13 | 46.96 | $46.58 | 125017 |
| 2023-09-12 | 47.17 | $46.68 | 97106 |
| 2023-09-11 | 47.39 | $46.44 | 88641 |
| 2023-09-08 | 47.73 | $46.28 | 91500 |
| 2023-09-07 | 48.19 | $46.39 | 141637 |
| 2023-09-06 | 48.71 | $47.26 | 83300 |
| 2023-09-05 | 49.06 | $47.63 | 134900 |
| 2023-09-01 | 49.35 | $48.95 | 109429 |
| 2023-08-31 | 49.27 | $49.10 | 133100 |
| 2023-08-30 | 49.10 | $49.35 | 128925 |
| 2023-08-29 | 48.79 | $49.68 | 89500 |
| 2023-08-28 | 48.30 | $48.83 | 127539 |
| 2023-08-25 | 47.94 | $47.98 | 85300 |
| 2023-08-24 | 47.77 | $47.90 | 145500 |
| 2023-08-23 | 47.56 | $47.88 | 88022 |
| 2023-08-22 | 47.31 | $47.28 | 126839 |
| 2023-08-21 | 47.17 | $47.03 | 114407 |
| 2023-08-18 | 47.06 | $46.10 | 119435 |
| 2023-08-17 | 47.21 | $46.57 | 84431 |
| 2023-08-16 | 47.23 | $46.67 | 96650 |
| 2023-08-15 | 47.20 | $47.42 | 64000 |
| 2023-08-14 | 46.90 | $47.15 | 76000 |
| 2023-08-11 | 46.61 | $47.03 | 83546 |
| 2023-08-10 | 46.28 | $46.57 | 84300 |
| 2023-08-09 | 46.00 | $46.44 | 80900 |
| 2023-08-08 | 45.68 | $46.17 | 81933 |
| 2023-08-07 | 45.37 | $45.88 | 87100 |
| 2023-08-04 | 45.06 | $45.35 | 84800 |
| 2023-08-03 | 44.85 | $44.78 | 97100 |
| 2023-08-02 | 44.75 | $44.34 | 84900 |
| 2023-08-01 | 44.76 | $44.73 | 117505 |
| 2023-07-31 | 44.63 | $44.33 | 94800 |
| 2023-07-28 | 44.59 | $44.09 | 50339 |
| 2023-07-27 | 44.61 | $44.33 | 83900 |
| 2023-07-26 | 44.53 | $44.59 | 64800 |
| 2023-07-25 | 44.34 | $44.39 | 87500 |
| 2023-07-24 | 44.15 | $43.80 | 180338 |
| 2023-07-21 | 44.10 | $43.54 | 91900 |
| 2023-07-20 | 44.10 | $43.59 | 169303 |
| 2023-07-19 | 44.06 | $43.63 | 119200 |
| 2023-07-18 | 43.99 | $43.74 | 103314 |
| 2023-07-17 | 43.84 | $43.48 | 93000 |
| 2023-07-14 | 43.73 | $43.42 | 105735 |
| 2023-07-13 | 43.59 | $43.15 | 108500 |
| 2023-07-12 | 43.49 | $43.37 | 122400 |
| 2023-07-11 | 43.27 | $42.87 | 107700 |
| 2023-07-10 | 43.14 | $42.68 | 169000 |
| 2023-07-07 | 43.02 | $41.90 | 127888 |
| 2023-07-06 | 43.11 | $41.56 | 121529 |
| 2023-07-05 | 43.29 | $41.94 | 184400 |
| 2023-07-03 | 43.37 | $43.32 | 51942 |
| 2023-06-30 | 43.00 | $43.46 | 208752 |
| 2023-06-29 | 42.48 | $43.04 | 100018 |
| 2023-06-28 | 41.96 | $42.73 | 112800 |
| 2023-06-27 | 41.39 | $41.86 | 82800 |
| 2023-06-26 | 40.95 | $40.66 | 90418 |
| 2023-06-23 | 40.78 | $40.23 | 254522 |
| 2023-06-22 | 40.69 | $40.11 | 94447 |
| 2023-06-21 | 40.60 | $40.52 | 127700 |
| 2023-06-20 | 40.34 | $39.77 | 104302 |
| 2023-06-16 | 40.24 | $39.22 | 309810 |
| 2023-06-15 | 40.27 | $39.41 | 80600 |
| 2023-06-14 | 40.23 | $39.73 | 79600 |
| 2023-06-13 | 40.06 | $40.60 | 103500 |
| 2023-06-12 | 39.55 | $40.27 | 75400 |
| 2023-06-09 | 39.02 | $40.08 | 68840 |
| 2023-06-08 | 38.42 | $39.99 | 74800 |
| 2023-06-07 | 37.70 | $40.25 | 127400 |
| 2023-06-06 | 36.74 | $38.32 | 113300 |
| 2023-06-05 | 36.17 | $36.92 | 86571 |
| 2023-06-02 | 35.93 | $37.85 | 97200 |
| 2023-06-01 | 35.35 | $35.82 | 66600 |
| 2023-05-31 | 35.29 | $34.91 | 95929 |
| 2023-05-30 | 35.51 | $35.58 | 47900 |
| 2023-05-26 | 35.58 | $36.23 | 55300 |
| 2023-05-25 | 35.47 | $35.32 | 72900 |
| 2023-05-24 | 35.63 | $35.24 | 90700 |
| 2023-05-23 | 35.86 | $36.27 | 60200 |
| 2023-05-22 | 35.83 | $36.44 | 62402 |
| 2023-05-19 | 35.75 | $36.36 | 78413 |
| 2023-05-18 | 35.69 | $36.90 | 58400 |
| 2023-05-17 | 35.46 | $36.41 | 95740 |
| 2023-05-16 | 35.34 | $35.63 | 87120 |
| 2023-05-15 | 35.47 | $35.97 | 62800 |
| 2023-05-12 | 35.53 | $35.70 | 51419 |
| 2023-05-11 | 35.71 | $36.06 | 115400 |
| 2023-05-10 | 35.84 | $35.79 | 157416 |
| 2023-05-09 | 36.09 | $35.55 | 100300 |
| 2023-05-08 | 36.50 | $36.00 | 72348 |
| 2023-05-05 | 36.86 | $36.60 | 93123 |
| 2023-05-04 | 37.13 | $36.30 | 193814 |
| 2023-05-03 | 37.57 | $37.71 | 77600 |
| 2023-05-02 | 37.67 | $37.35 | 218500 |
| 2023-05-01 | 37.91 | $37.82 | 72749 |
| 2023-04-28 | 38.07 | $37.73 | 146114 |
| 2023-04-27 | 38.30 | $37.48 | 73933 |
| 2023-04-26 | 38.66 | $36.80 | 153700 |
| 2023-04-25 | 39.33 | $38.46 | 71700 |
| 2023-04-24 | 39.62 | $39.65 | 50300 |
| 2023-04-21 | 39.60 | $39.70 | 67900 |
| 2023-04-20 | 39.56 | $39.87 | 77300 |
| 2023-04-19 | 39.46 | $39.68 | 119200 |
| 2023-04-18 | 39.40 | $39.44 | 92513 |
| 2023-04-17 | 39.40 | $39.28 | 154000 |
| 2023-04-14 | 39.45 | $39.80 | 135331 |
| 2023-04-13 | 39.35 | $39.56 | 129611 |
| 2023-04-12 | 39.31 | $39.32 | 73400 |
| 2023-04-11 | 39.35 | $39.42 | 57400 |
| 2023-04-10 | 39.36 | $38.97 | 112400 |
| 2023-04-06 | 39.51 | $38.28 | 172208 |
| 2023-04-05 | 39.93 | $38.84 | 248946 |
| 2023-04-04 | 40.25 | $39.91 | 65100 |
| 2023-04-03 | 40.31 | $41.44 | 76000 |
| 2023-03-31 | 39.90 | $41.24 | 92804 |
| 2023-03-30 | 39.45 | $40.58 | 61300 |
| 2023-03-29 | 39.13 | $40.35 | 72100 |
| 2023-03-28 | 38.81 | $39.87 | 72800 |
| 2023-03-27 | 38.58 | $39.55 | 54700 |
| 2023-03-24 | 38.42 | $38.82 | 90439 |
| 2023-03-23 | 38.46 | $38.53 | 101421 |
| 2023-03-22 | 38.62 | $38.46 | 74724 |
| 2023-03-21 | 38.84 | $39.53 | 102811 |
| 2023-03-20 | 38.79 | $38.20 | 112600 |
| 2023-03-17 | 39.17 | $38.05 | 393808 |
| 2023-03-16 | 39.68 | $39.17 | 101100 |
| 2023-03-15 | 39.96 | $39.16 | 188000 |
| 2023-03-14 | 40.30 | $39.45 | 89845 |
| 2023-03-13 | 40.64 | $38.65 | 108701 |
| 2023-03-10 | 41.31 | $40.28 | 129800 |
| 2023-03-09 | 41.60 | $41.75 | 104800 |
| 2023-03-08 | 41.49 | $42.13 | 78700 |
| 2023-03-07 | 41.24 | $41.68 | 95200 |
| 2023-03-06 | 41.06 | $41.65 | 205538 |
| 2023-03-03 | 40.86 | $42.32 | 102700 |
| 2023-03-02 | 40.41 | $41.25 | 52706 |
| 2023-03-01 | 40.20 | $40.71 | 103505 |
| 2023-02-28 | 40.12 | $40.65 | 160400 |
| 2023-02-27 | 40.04 | $40.59 | 87631 |
| 2023-02-24 | 39.98 | $40.55 | 92824 |
| 2023-02-23 | 39.92 | $40.27 | 128500 |
| 2023-02-22 | 39.96 | $40.43 | 160008 |
| 2023-02-21 | 39.95 | $39.60 | 89000 |
| 2023-02-17 | 40.22 | $41.42 | 155118 |
| 2023-02-16 | 39.98 | $39.75 | 76170 |
| 2023-02-15 | 40.23 | $40.19 | 81040 |
| 2023-02-14 | 40.41 | $39.52 | 69100 |
| 2023-02-13 | 40.84 | $40.47 | 83600 |
| 2023-02-10 | 41.07 | $39.62 | 106703 |
| 2023-02-09 | 41.63 | $39.55 | 91200 |
| 2023-02-08 | 42.33 | $41.12 | 61210 |
| 2023-02-07 | 42.69 | $42.46 | 97800 |
| 2023-02-06 | 42.69 | $42.59 | 99943 |
| 2023-02-03 | 42.65 | $43.34 | 130900 |
| 2023-02-02 | 42.35 | $43.03 | 103646 |
| 2023-02-01 | 42.09 | $42.45 | 104921 |
| 2023-01-31 | 41.94 | $42.48 | 253100 |
| 2023-01-30 | 41.75 | $41.41 | 80800 |
| 2023-01-27 | 41.86 | $41.76 | 90200 |
| 2023-01-26 | 41.87 | $41.77 | 83000 |
| 2023-01-25 | 41.88 | $41.60 | 81200 |
| 2023-01-24 | 41.95 | $41.97 | 124630 |
| 2023-01-23 | 41.90 | $40.65 | 76500 |
| 2023-01-20 | 42.26 | $40.50 | 126500 |
| 2023-01-19 | 42.74 | $40.50 | 104207 |
| 2023-01-18 | 43.32 | $40.83 | 115700 |
| 2023-01-17 | 43.89 | $42.41 | 109300 |
| 2023-01-13 | 44.08 | $43.85 | 170102 |
| 2023-01-12 | 43.83 | $46.12 | 202600 |
| 2023-01-11 | 42.78 | $44.46 | 236720 |
| 2023-01-10 | 42.01 | $45.00 | 256900 |
| 2023-01-09 | 40.90 | $42.21 | 143249 |
| 2023-01-06 | 40.41 | $42.09 | 93200 |
| 2023-01-05 | 39.86 | $40.66 | 78730 |
| 2023-01-04 | 39.64 | $40.91 | 115431 |
| 2023-01-03 | 39.30 | $40.24 | 124500 |
| 2022-12-30 | 39.11 | $40.20 | 98400 |
| 2022-12-29 | 38.89 | $40.06 | 94700 |
| 2022-12-28 | 38.68 | $38.56 | 98740 |
| 2022-12-27 | 38.91 | $39.20 | 62345 |
| 2022-12-23 | 38.99 | $38.89 | 90900 |
| 2022-12-22 | 39.21 | $38.59 | 152900 |
| 2022-12-21 | 39.58 | $39.43 | 97200 |
| 2022-12-20 | 39.77 | $39.10 | 123608 |
| 2022-12-19 | 40.11 | $39.07 | 138800 |
| 2022-12-16 | 40.54 | $38.70 | 386813 |
| 2022-12-15 | 41.18 | $39.36 | 141000 |
| 2022-12-14 | 41.75 | $41.10 | 90100 |
| 2022-12-13 | 41.89 | $41.81 | 171922 |
| 2022-12-12 | 41.83 | $41.47 | 67900 |
| 2022-12-09 | 41.85 | $40.90 | 74802 |
| 2022-12-08 | 42.05 | $41.12 | 125319 |
| 2022-12-07 | 42.21 | $41.49 | 102707 |
| 2022-12-06 | 42.28 | $42.47 | 123400 |
| 2022-12-05 | 42.04 | $42.43 | 150100 |
| 2022-12-02 | 41.74 | $42.01 | 75400 |
| 2022-12-01 | 41.50 | $41.54 | 89313 |
| 2022-11-30 | 41.34 | $41.63 | 268941 |
| 2022-11-29 | 41.11 | $39.82 | 82332 |
| 2022-11-28 | 41.39 | $39.80 | 120920 |
| 2022-11-25 | 41.72 | $41.41 | 35000 |
| 2022-11-23 | 41.61 | $41.10 | 57300 |
| 2022-11-22 | 41.55 | $41.76 | 90827 |
| 2022-11-21 | 41.25 | $40.93 | 122000 |
| 2022-11-18 | 41.13 | $40.60 | 341100 |
| 2022-11-17 | 41.08 | $39.79 | 109700 |
| 2022-11-16 | 41.25 | $40.12 | 92200 |
| 2022-11-15 | 41.34 | $40.72 | 104310 |
| 2022-11-14 | 41.24 | $40.55 | 120500 |
| 2022-11-11 | 41.15 | $41.41 | 155400 |
| 2022-11-10 | 40.75 | $41.24 | 139942 |
| 2022-11-09 | 40.30 | $39.05 | 86607 |
| 2022-11-08 | 40.43 | $39.95 | 130700 |
| 2022-11-07 | 40.28 | $40.26 | 99000 |
| 2022-11-04 | 39.98 | $39.90 | 128229 |
| 2022-11-03 | 39.72 | $39.27 | 158815 |
| 2022-11-02 | 39.58 | $39.67 | 171421 |
| 2022-11-01 | 39.27 | $40.56 | 121906 |
| 2022-10-31 | 38.59 | $40.20 | 179522 |
| 2022-10-28 | 37.88 | $39.98 | 143400 |
| 2022-10-27 | 37.07 | $38.79 | 210100 |
| 2022-10-26 | 36.47 | $38.09 | 157905 |
| 2022-10-25 | 35.96 | $37.70 | 148600 |
| 2022-10-24 | 35.47 | $36.41 | 124000 |
| 2022-10-21 | 35.30 | $36.41 | 142709 |
| 2022-10-20 | 35.10 | $36.05 | 188700 |
| 2022-10-19 | 35.00 | $36.44 | 243918 |
| 2022-10-18 | 34.77 | $37.72 | 281747 |
| 2022-10-17 | 34.11 | $35.13 | 281100 |
| 2022-10-14 | 34.15 | $34.05 | 293611 |
| 2022-10-13 | 34.58 | $34.44 | 376476 |
| 2022-10-12 | 35.01 | $33.31 | 656939 |
| 2022-10-11 | 35.91 | $30.41 | 1.4M |
| 2022-10-10 | 37.95 | $39.02 | 258600 |
| 2022-10-07 | 37.73 | $38.40 | 169228 |
| 2022-10-06 | 37.68 | $39.19 | 272409 |
| 2022-10-05 | 37.37 | $39.86 | 191500 |
| 2022-10-04 | 36.81 | $39.44 | 162311 |
| 2022-10-03 | 36.29 | $38.45 | 169700 |
| 2022-09-30 | 35.99 | $36.51 | 167400 |
| 2022-09-29 | 36.27 | $37.00 | 127700 |
| 2022-09-28 | 36.49 | $37.04 | 116913 |
| 2022-09-27 | 36.78 | $35.80 | 140000 |
| 2022-09-26 | 37.57 | $36.67 | 138719 |
| 2022-09-23 | 38.27 | $37.20 | 153800 |
| 2022-09-22 | 38.99 | $38.95 | 122800 |
| 2022-09-21 | 39.34 | $39.00 | 73331 |
| 2022-09-20 | 39.77 | $39.33 | 124014 |
| 2022-09-19 | 40.21 | $40.53 | 94730 |
| 2022-09-16 | 40.39 | $39.85 | 157634 |
| 2022-09-15 | 40.84 | $40.63 | 98324 |
| 2022-09-14 | 41.16 | $40.78 | 111111 |
| 2022-09-13 | 41.52 | $40.63 | 98138 |
| 2022-09-12 | 42.01 | $42.91 | 103900 |
| 2022-09-09 | 41.90 | $42.42 | 70000 |
| 2022-09-08 | 41.93 | $41.52 | 90900 |
| 2022-09-07 | 42.27 | $42.11 | 115000 |
| 2022-09-06 | 42.51 | $41.05 | 96026 |
| 2022-09-02 | 43.14 | $41.98 | 94000 |
| 2022-09-01 | 43.62 | $42.03 | 106100 |
| 2022-08-31 | 44.19 | $42.61 | 94704 |
| 2022-08-30 | 44.70 | $42.83 | 73005 |
| 2022-08-29 | 45.25 | $43.37 | 68900 |
| 2022-08-26 | 45.74 | $43.87 | 106532 |
| 2022-08-25 | 46.16 | $45.47 | 67419 |
| 2022-08-24 | 46.14 | $44.30 | 76500 |
| 2022-08-23 | 46.48 | $44.40 | 74900 |
| 2022-08-22 | 46.83 | $44.55 | 121400 |
| 2022-08-19 | 47.19 | $46.19 | 245420 |
| 2022-08-18 | 47.07 | $47.12 | 100600 |
| 2022-08-17 | 46.61 | $46.42 | 95800 |
| 2022-08-16 | 46.23 | $47.33 | 166440 |
| 2022-08-15 | 45.46 | $46.58 | 152300 |
| 2022-08-12 | 44.74 | $46.64 | 151619 |
| 2022-08-11 | 43.81 | $45.81 | 151978 |
| 2022-08-10 | 42.93 | $43.01 | 144220 |
| 2022-08-09 | 42.73 | $42.02 | 98000 |
| 2022-08-08 | 42.80 | $42.44 | 180500 |
| 2022-08-05 | 42.73 | $42.10 | 98000 |
| 2022-08-04 | 42.74 | $42.69 | 82900 |
| 2022-08-03 | 42.57 | $42.94 | 81700 |
| 2022-08-02 | 42.26 | $42.85 | 77732 |
| 2022-08-01 | 41.91 | $43.18 | 87831 |
| 2022-07-29 | 41.37 | $42.54 | 131800 |
| 2022-07-28 | 40.91 | $42.21 | 314300 |
| 2022-07-27 | 40.46 | $41.04 | 111814 |
| 2022-07-26 | 40.28 | $40.62 | 113700 |
| 2022-07-25 | 40.20 | $40.56 | 167548 |
| 2022-07-22 | 40.13 | $40.40 | 242302 |
| 2022-07-21 | 40.11 | $40.89 | 144414 |
| 2022-07-20 | 39.93 | $41.47 | 258300 |
| 2022-07-19 | 39.54 | $40.69 | 287400 |
| 2022-07-18 | 39.33 | $39.19 | 170500 |
| 2022-07-15 | 39.56 | $39.65 | 208138 |
| 2022-07-14 | 39.71 | $38.67 | 140500 |
| 2022-07-13 | 40.23 | $40.02 | 194000 |
| 2022-07-12 | 40.44 | $40.09 | 219131 |
| 2022-07-11 | 40.68 | $42.01 | 221722 |
| 2022-07-08 | 40.39 | $41.03 | 125345 |
| 2022-07-07 | 40.35 | $41.16 | 201600 |
| 2022-07-06 | 40.29 | $40.43 | 114500 |
| 2022-07-05 | 40.45 | $41.03 | 210300 |
| 2022-07-01 | 40.49 | $41.08 | 135200 |
| 2022-06-30 | 40.53 | $40.82 | 181300 |
| 2022-06-29 | 40.68 | $39.93 | 205569 |
| 2022-06-28 | 41.17 | $41.21 | 108400 |
| 2022-06-27 | 41.38 | $41.84 | 141200 |
| 2022-06-24 | 41.45 | $41.76 | 250000 |
| 2022-06-23 | 41.58 | $40.72 | 83500 |
| 2022-06-22 | 42.08 | $41.36 | 131600 |
| 2022-06-21 | 42.51 | $41.50 | 134700 |
| 2022-06-17 | 43.00 | $42.26 | 215845 |
| 2022-06-16 | 43.36 | $42.09 | 164804 |
| 2022-06-15 | 43.87 | $43.61 | 150700 |
| 2022-06-14 | 44.02 | $42.60 | 84815 |
| 2022-06-13 | 44.52 | $42.47 | 107900 |
| 2022-06-10 | 45.18 | $43.71 | 64321 |
| 2022-06-09 | 45.58 | $45.19 | 82600 |
| 2022-06-08 | 45.60 | $45.23 | 106938 |
| 2022-06-07 | 45.61 | $46.28 | 102900 |
| 2022-06-06 | 45.29 | $46.26 | 83200 |
| 2022-06-03 | 44.89 | $45.35 | 60702 |
| 2022-06-02 | 44.70 | $45.96 | 62746 |
| 2022-06-01 | 44.28 | $44.95 | 65300 |
| 2022-05-31 | 44.09 | $44.76 | 103030 |
| 2022-05-27 | 43.92 | $45.43 | 58500 |
| 2022-05-26 | 43.51 | $44.51 | 59400 |
| 2022-05-25 | 43.31 | $43.83 | 84000 |
| 2022-05-24 | 43.30 | $43.55 | 92010 |
| 2022-05-23 | 43.40 | $43.92 | 84703 |
| 2022-05-20 | 43.41 | $43.43 | 114042 |
| 2022-05-19 | 43.59 | $43.52 | 208111 |
| 2022-05-18 | 43.80 | $44.16 | 184600 |
| 2022-05-17 | 43.87 | $44.75 | 156320 |
| 2022-05-16 | 43.78 | $43.64 | 75800 |
| 2022-05-13 | 44.04 | $44.27 | 96848 |
| 2022-05-12 | 44.18 | $43.72 | 86601 |
| 2022-05-11 | 44.54 | $43.63 | 97700 |
| 2022-05-10 | 45.02 | $43.99 | 85400 |
| 2022-05-09 | 45.50 | $44.83 | 90000 |
| 2022-05-06 | 45.84 | $45.73 | 96007 |
| 2022-05-05 | 45.97 | $45.87 | 126519 |
| 2022-05-04 | 46.09 | $47.67 | 123000 |
| 2022-05-03 | 45.69 | $46.10 | 98000 |
| 2022-05-02 | 45.70 | $45.27 | 152600 |
| 2022-04-29 | 45.98 | $45.64 | 186935 |
| 2022-04-28 | 46.23 | $46.57 | 125836 |
| 2022-04-27 | 46.24 | $45.50 | 173500 |
| 2022-04-26 | 46.60 | $45.72 | 163900 |
| 2022-04-25 | 46.99 | $46.94 | 169442 |
| 2022-04-22 | 47.07 | $47.99 | 179700 |
| 2022-04-21 | 46.85 | $48.00 | 104308 |
| 2022-04-20 | 46.59 | $47.86 | 140000 |
| 2022-04-19 | 46.33 | $47.11 | 157100 |
| 2022-04-18 | 46.26 | $46.38 | 66100 |
| 2022-04-14 | 46.42 | $46.24 | 100212 |
| 2022-04-13 | 46.67 | $46.90 | 152700 |
| 2022-04-12 | 46.78 | $46.20 | 137202 |
| 2022-04-11 | 47.15 | $46.20 | 169525 |
| 2022-04-08 | 47.62 | $45.97 | 164025 |
| 2022-04-07 | 48.27 | $47.19 | 156628 |
| 2022-04-06 | 48.67 | $48.08 | 194118 |
| 2022-04-05 | 48.89 | $47.89 | 182500 |
| 2022-04-04 | 49.22 | $49.37 | 128526 |
| 2022-04-01 | 49.15 | $49.74 | 183607 |
| 2022-03-31 | 48.94 | $48.24 | 166104 |
| 2022-03-30 | 49.17 | $48.57 | 69400 |
| 2022-03-29 | 49.34 | $49.00 | 180300 |
| 2022-03-28 | 49.41 | $49.00 | 131700 |
| 2022-03-25 | 49.49 | $49.32 | 190904 |
| 2022-03-24 | 49.49 | $49.11 | 140628 |
| 2022-03-23 | 49.55 | $48.78 | 149800 |
| 2022-03-22 | 49.72 | $49.41 | 140200 |
| 2022-03-21 | 49.73 | $49.85 | 64400 |
| 2022-03-18 | 49.59 | $49.96 | 290400 |
| 2022-03-17 | 49.39 | $49.78 | 154100 |
| 2022-03-16 | 49.19 | $48.99 | 196300 |
| 2022-03-15 | 49.20 | $48.26 | 114400 |
| 2022-03-14 | 49.44 | $48.60 | 107949 |
| 2022-03-11 | 49.61 | $48.97 | 93116 |
| 2022-03-10 | 49.71 | $49.50 | 94017 |
| 2022-03-09 | 49.65 | $49.43 | 183100 |
| 2022-03-08 | 49.59 | $49.00 | 307841 |
| 2022-03-07 | 49.66 | $50.02 | 68600 |
| 2022-03-04 | 49.41 | $50.09 | 53000 |
| 2022-03-03 | 49.07 | $49.85 | 70200 |
| 2022-03-02 | 48.74 | $49.51 | 74000 |
| 2022-03-01 | 48.44 | $47.73 | 122115 |
| 2022-02-28 | 48.65 | $49.23 | 140900 |
| 2022-02-25 | 48.42 | $49.15 | 104938 |
| 2022-02-24 | 48.18 | $47.89 | 80536 |
| 2022-02-23 | 48.28 | $47.32 | 105849 |
| 2022-02-22 | 48.59 | $48.01 | 84600 |
| 2022-02-18 | 48.76 | $49.15 | 131538 |
| 2022-02-17 | 48.60 | $49.77 | 120611 |
| 2022-02-16 | 48.22 | $49.84 | 116800 |
| 2022-02-15 | 47.74 | $49.14 | 86064 |
| 2022-02-14 | 47.38 | $48.08 | 74100 |
| 2022-02-11 | 47.30 | $48.13 | 97608 |
| 2022-02-10 | 47.21 | $48.00 | 115000 |
| 2022-02-09 | 47.15 | $48.72 | 83000 |
| 2022-02-08 | 46.87 | $48.54 | 97200 |
| 2022-02-07 | 46.61 | $47.45 | 60500 |
| 2022-02-04 | 46.66 | $47.64 | 71509 |
| 2022-02-03 | 46.69 | $48.24 | 111605 |
| 2022-02-02 | 46.57 | $48.28 | 127129 |
| 2022-02-01 | 46.45 | $48.63 | 193041 |
| 2022-01-31 | 46.22 | $47.58 | 113800 |
| 2022-01-28 | 46.31 | $46.19 | 155024 |
| 2022-01-27 | 46.89 | $45.86 | 94339 |
| 2022-01-26 | 47.75 | $47.13 | 99300 |
| 2022-01-25 | 48.43 | $47.84 | 149900 |
| 2022-01-24 | 49.07 | $49.15 | 107848 |
| 2022-01-21 | 49.46 | $48.29 | 125100 |
| 2022-01-20 | 50.24 | $48.45 | 143700 |
| 2022-01-19 | 51.15 | $49.73 | 165000 |
| 2022-01-18 | 51.89 | $50.28 | 130200 |
| 2022-01-14 | 52.62 | $51.38 | 69900 |
| 2022-01-13 | 53.18 | $51.78 | 146700 |
| 2022-01-12 | 53.73 | $51.83 | 118900 |
| 2022-01-11 | 54.40 | $51.77 | 135159 |
| 2022-01-10 | 55.24 | $53.38 | 112240 |
| 2022-01-07 | 55.73 | $54.97 | 78500 |
| 2022-01-06 | 55.83 | $55.71 | 54400 |
| 2022-01-05 | 55.70 | $55.70 | 70625 |
| 2022-01-04 | 55.54 | $55.70 | 71349 |
| 2022-01-03 | 55.32 | $55.76 | 100000 |
| 2021-12-31 | 55.04 | $55.29 | 59449 |
| 2021-12-30 | 54.83 | $55.36 | 76600 |
| 2021-12-29 | 54.55 | $55.82 | 48900 |
| 2021-12-28 | 54.05 | $55.37 | 41500 |
| 2021-12-27 | 53.59 | $54.97 | 48318 |
| 2021-12-23 | 53.16 | $54.30 | 53748 |
| 2021-12-22 | 52.84 | $54.02 | 45400 |
| 2021-12-21 | 52.56 | $53.41 | 54442 |
| 2021-12-20 | 52.41 | $52.49 | 112932 |
| 2021-12-17 | 52.53 | $52.53 | 697097 |
| 2021-12-16 | 52.68 | $53.58 | 93245 |
| 2021-12-15 | 52.54 | $53.72 | 110000 |
| 2021-12-14 | 52.33 | $52.46 | 128636 |
| 2021-12-13 | 52.49 | $52.13 | 95900 |
| 2021-12-10 | 52.80 | $52.98 | 53800 |
| 2021-12-09 | 52.93 | $53.12 | 54315 |
| 2021-12-08 | 53.04 | $53.95 | 40300 |
| 2021-12-07 | 52.94 | $53.49 | 82649 |
| 2021-12-06 | 52.97 | $53.48 | 139534 |
| 2021-12-03 | 53.02 | $52.88 | 102300 |
| 2021-12-02 | 53.28 | $53.54 | 60700 |
| 2021-12-01 | 53.40 | $51.70 | 182800 |
| 2021-11-30 | 54.15 | $51.89 | 186322 |
| 2021-11-29 | 55.00 | $52.69 | 74425 |
| 2021-11-26 | 55.79 | $53.05 | 61200 |
| 2021-11-24 | 56.63 | $55.89 | 46435 |
| 2021-11-23 | 56.75 | $56.38 | 63230 |
| 2021-11-22 | 56.73 | $56.02 | 67600 |
| 2021-11-19 | 56.80 | $55.79 | 92027 |
| 2021-11-18 | 56.95 | $56.24 | 76800 |
| 2021-11-17 | 56.98 | $56.59 | 88300 |
| 2021-11-16 | 56.88 | $57.20 | 95000 |
| 2021-11-15 | 56.55 | $56.22 | 84100 |
| 2021-11-12 | 56.44 | $55.80 | 135800 |
| 2021-11-11 | 56.43 | $56.25 | 107132 |
| 2021-11-10 | 56.25 | $56.63 | 42646 |
| 2021-11-09 | 55.90 | $56.77 | 85430 |
| 2021-11-08 | 55.41 | $56.80 | 60922 |
| 2021-11-05 | 54.80 | $57.10 | 96700 |
| 2021-11-04 | 53.95 | $54.95 | 119324 |
| 2021-11-03 | 53.58 | $54.84 | 59200 |
| 2021-11-02 | 53.17 | $54.01 | 94738 |
| 2021-11-01 | 52.94 | $54.28 | 76400 |
| 2021-10-29 | 52.57 | $53.13 | 80600 |
| 2021-10-28 | 52.49 | $53.03 | 71200 |
| 2021-10-27 | 52.44 | $51.82 | 79100 |
| 2021-10-26 | 52.76 | $51.92 | 57708 |
| 2021-10-25 | 53.12 | $52.65 | 60239 |
| 2021-10-22 | 53.34 | $52.42 | 57100 |
| 2021-10-21 | 53.67 | $52.69 | 82544 |
| 2021-10-20 | 54.00 | $53.39 | 82400 |
| 2021-10-19 | 54.17 | $52.53 | 115100 |
| 2021-10-18 | 54.64 | $52.12 | 119400 |
| 2021-10-15 | 55.34 | $53.29 | 180123 |
| 2021-10-14 | 55.81 | $55.43 | 90300 |
| 2021-10-13 | 55.69 | $55.98 | 104049 |
| 2021-10-12 | 55.35 | $56.03 | 180009 |
| 2021-10-11 | 54.90 | $54.67 | 116017 |
| 2021-10-08 | 54.77 | $54.94 | 63900 |
| 2021-10-07 | 54.52 | $55.38 | 180800 |
| 2021-10-06 | 54.05 | $54.06 | 88327 |
| 2021-10-05 | 53.90 | $54.64 | 87041 |
| 2021-10-04 | 53.51 | $54.40 | 109931 |
| 2021-10-01 | 53.11 | $53.91 | 96718 |
| 2021-09-30 | 52.78 | $53.20 | 100603 |
| 2021-09-29 | 52.59 | $53.68 | 68700 |
| 2021-09-28 | 52.20 | $52.72 | 57400 |
| 2021-09-27 | 52.04 | $53.29 | 67800 |
| 2021-09-24 | 51.66 | $51.98 | 70424 |
| 2021-09-23 | 51.62 | $52.45 | 52840 |
| 2021-09-22 | 51.42 | $51.87 | 69600 |
| 2021-09-21 | 51.37 | $50.90 | 136000 |
| 2021-09-20 | 51.63 | $51.21 | 111100 |
| 2021-09-17 | 51.85 | $51.74 | 375905 |
| 2021-09-16 | 51.95 | $52.02 | 94808 |
| 2021-09-15 | 52.00 | $52.16 | 118432 |
| 2021-09-14 | 52.01 | $51.41 | 64900 |
| 2021-09-13 | 52.27 | $52.16 | 79700 |
| 2021-09-10 | 52.35 | $51.72 | 63544 |
| 2021-09-09 | 52.59 | $52.00 | 72700 |
| 2021-09-08 | 52.79 | $51.80 | 100700 |
| 2021-09-07 | 53.11 | $52.22 | 61700 |
| 2021-09-03 | 53.35 | $53.51 | 54305 |
| 2021-09-02 | 53.24 | $53.76 | 46000 |
| 2021-09-01 | 53.02 | $53.23 | 44419 |
| 2021-08-31 | 52.91 | $53.55 | 76200 |
| 2021-08-30 | 52.68 | $53.31 | 53400 |
| 2021-08-27 | 52.48 | $53.73 | 97190 |
| 2021-08-26 | 52.10 | $51.98 | 56706 |
| 2021-08-25 | 52.19 | $52.32 | 34421 |
| 2021-08-24 | 52.20 | $52.54 | 45100 |
| 2021-08-23 | 52.15 | $52.26 | 38741 |
| 2021-08-20 | 52.18 | $51.87 | 81200 |
| 2021-08-19 | 52.34 | $50.88 | 92829 |
| 2021-08-18 | 52.86 | $51.70 | 63000 |
| 2021-08-17 | 53.22 | $52.33 | 58806 |
| 2021-08-16 | 53.47 | $52.97 | 47300 |
| 2021-08-13 | 53.56 | $53.63 | 35325 |
| 2021-08-12 | 53.45 | $53.84 | 53020 |
| 2021-08-11 | 53.25 | $53.99 | 52617 |
| 2021-08-10 | 52.96 | $53.47 | 50000 |
| 2021-08-09 | 52.77 | $52.56 | 64600 |
| 2021-08-06 | 52.82 | $52.90 | 59947 |
| 2021-08-05 | 52.77 | $52.63 | 54700 |
| 2021-08-04 | 52.79 | $52.11 | 111713 |
| 2021-08-03 | 52.99 | $52.74 | 188430 |
| 2021-08-02 | 53.02 | $52.58 | 110842 |
| 2021-07-30 | 53.11 | $52.99 | 82441 |
| 2021-07-29 | 53.09 | $53.83 | 56619 |
| 2021-07-28 | 52.79 | $53.41 | 119000 |
| 2021-07-27 | 52.56 | $52.45 | 53700 |
| 2021-07-26 | 52.58 | $52.85 | 61300 |
| 2021-07-23 | 52.48 | $52.79 | 70300 |
| 2021-07-22 | 52.37 | $52.09 | 85800 |
| 2021-07-21 | 52.46 | $52.86 | 135300 |
| 2021-07-20 | 52.34 | $52.42 | 283600 |
| 2021-07-19 | 52.32 | $51.15 | 211211 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.03
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.94
Average
53.08
Maximum
82.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.03 | $151.14 | 397498 |
| 2026-07-15 | 53.45 | $150.46 | 283000 |
| 2026-07-14 | 53.06 | $149.99 | 332076 |
| 2026-07-13 | 50.13 | $146.49 | 311520 |
| 2026-07-10 | 50.10 | $146.45 | 436130 |
| 2026-07-09 | 45.19 | $140.90 | 853556 |
| 2026-07-08 | 47.34 | $143.60 | 428335 |
| 2026-07-07 | 47.70 | $144.05 | 244708 |
| 2026-07-06 | 55.22 | $152.55 | 260200 |
| 2026-07-02 | 53.12 | $150.01 | 303121 |
| 2026-07-01 | 53.03 | $149.90 | 341527 |
| 2026-06-30 | 58.02 | $155.05 | 376600 |
| 2026-06-29 | 56.07 | $152.49 | 489838 |
| 2026-06-26 | 60.39 | $156.64 | 740734 |
| 2026-06-25 | 64.40 | $160.17 | 250251 |
| 2026-06-24 | 59.11 | $152.93 | 283244 |
| 2026-06-23 | 58.88 | $152.64 | 204400 |
| 2026-06-22 | 65.73 | $158.24 | 298314 |
| 2026-06-18 | 65.00 | $157.18 | 536737 |
| 2026-06-17 | 61.15 | $152.01 | 341600 |
| 2026-06-16 | 63.26 | $153.66 | 259800 |
| 2026-06-15 | 61.97 | $151.96 | 441900 |
| 2026-06-12 | 61.16 | $150.89 | 376738 |
| 2026-06-11 | 60.61 | $150.15 | 420312 |
| 2026-06-10 | 51.93 | $140.26 | 284028 |
| 2026-06-09 | 56.62 | $144.17 | 268700 |
| 2026-06-08 | 49.15 | $137.47 | 156500 |
| 2026-06-05 | 49.44 | $137.71 | 168200 |
| 2026-06-04 | 50.34 | $138.48 | 196200 |
| 2026-06-03 | 48.47 | $136.87 | 299000 |
| 2026-06-02 | 48.06 | $136.52 | 370100 |
| 2026-06-01 | 45.41 | $134.24 | 326900 |
| 2026-05-29 | 46.67 | $135.51 | 322645 |
| 2026-05-28 | 51.65 | $140.15 | 186000 |
| 2026-05-27 | 53.05 | $141.36 | 270014 |
| 2026-05-26 | 53.21 | $141.50 | 198000 |
| 2026-05-22 | 49.52 | $137.90 | 159900 |
| 2026-05-21 | 48.64 | $137.07 | 176900 |
| 2026-05-20 | 48.57 | $137.01 | 189548 |
| 2026-05-19 | 47.10 | $135.55 | 126800 |
| 2026-05-18 | 51.14 | $139.78 | 107228 |
| 2026-05-15 | 52.54 | $141.16 | 162600 |
| 2026-05-14 | 59.51 | $147.39 | 162202 |
| 2026-05-13 | 56.82 | $144.31 | 236923 |
| 2026-05-12 | 61.62 | $148.11 | 205400 |
| 2026-05-11 | 62.33 | $148.65 | 369447 |
| 2026-05-08 | 61.51 | $147.60 | 210500 |
| 2026-05-07 | 58.65 | $144.09 | 106906 |
| 2026-05-06 | 61.56 | $146.44 | 129100 |
| 2026-05-05 | 59.65 | $144.08 | 149600 |
| 2026-05-04 | 57.23 | $141.25 | 158400 |
| 2026-05-01 | 59.99 | $143.53 | 205700 |
| 2026-04-30 | 59.59 | $143.04 | 205523 |
| 2026-04-29 | 55.24 | $137.99 | 213697 |
| 2026-04-28 | 59.57 | $141.58 | 172618 |
| 2026-04-27 | 63.81 | $144.78 | 174600 |
| 2026-04-24 | 62.66 | $143.33 | 299519 |
| 2026-04-23 | 67.20 | $146.59 | 679600 |
| 2026-04-22 | 56.48 | $134.91 | 361902 |
| 2026-04-21 | 58.94 | $136.48 | 186200 |
| 2026-04-20 | 60.55 | $137.49 | 166869 |
| 2026-04-17 | 60.30 | $137.24 | 163443 |
| 2026-04-16 | 56.58 | $133.76 | 140736 |
| 2026-04-15 | 56.93 | $134.00 | 175300 |
| 2026-04-14 | 64.33 | $138.71 | 163100 |
| 2026-04-13 | 65.44 | $139.36 | 120600 |
| 2026-04-10 | 63.43 | $137.19 | 154800 |
| 2026-04-09 | 62.28 | $135.99 | 189261 |
| 2026-04-08 | 59.75 | $133.47 | 209319 |
| 2026-04-07 | 54.88 | $129.20 | 142159 |
| 2026-04-06 | 52.69 | $127.48 | 104202 |
| 2026-04-02 | 51.25 | $126.38 | 99717 |
| 2026-04-01 | 51.08 | $126.25 | 162305 |
| 2026-03-31 | 49.67 | $125.13 | 228100 |
| 2026-03-30 | 44.15 | $121.09 | 129403 |
| 2026-03-27 | 46.09 | $122.72 | 149222 |
| 2026-03-26 | 46.77 | $123.29 | 164300 |
| 2026-03-25 | 53.60 | $128.46 | 160789 |
| 2026-03-24 | 48.03 | $124.46 | 150636 |
| 2026-03-23 | 45.75 | $122.99 | 190700 |
| 2026-03-20 | 38.80 | $118.98 | 569131 |
| 2026-03-19 | 41.68 | $121.26 | 183800 |
| 2026-03-18 | 42.82 | $122.12 | 167300 |
| 2026-03-17 | 45.09 | $123.78 | 182737 |
| 2026-03-16 | 45.33 | $123.96 | 136000 |
| 2026-03-13 | 45.08 | $123.80 | 245234 |
| 2026-03-12 | 41.60 | $121.64 | 201400 |
| 2026-03-11 | 47.26 | $125.94 | 204508 |
| 2026-03-10 | 47.40 | $126.04 | 189400 |
| 2026-03-09 | 46.61 | $125.52 | 256000 |
| 2026-03-06 | 44.32 | $124.03 | 187717 |
| 2026-03-05 | 51.34 | $129.03 | 201400 |
| 2026-03-04 | 57.49 | $132.58 | 125100 |
| 2026-03-03 | 55.50 | $131.19 | 216409 |
| 2026-03-02 | 62.09 | $134.52 | 322000 |
| 2026-02-27 | 65.32 | $135.98 | 226706 |
| 2026-02-26 | 63.36 | $134.40 | 90300 |
| 2026-02-25 | 63.30 | $134.35 | 105300 |
| 2026-02-24 | 64.38 | $134.87 | 177814 |
| 2026-02-23 | 63.88 | $134.43 | 165600 |
| 2026-02-20 | 64.80 | $134.90 | 145444 |
| 2026-02-19 | 65.48 | $135.26 | 246942 |
| 2026-02-18 | 63.47 | $133.28 | 259733 |
| 2026-02-17 | 72.40 | $137.69 | 217707 |
| 2026-02-13 | 78.46 | $140.24 | 152755 |
| 2026-02-12 | 76.66 | $137.76 | 158000 |
| 2026-02-11 | 76.43 | $137.46 | 233000 |
| 2026-02-10 | 74.83 | $135.40 | 157406 |
| 2026-02-09 | 73.04 | $133.27 | 191925 |
| 2026-02-06 | 69.91 | $130.00 | 158646 |
| 2026-02-05 | 67.05 | $127.43 | 142500 |
| 2026-02-04 | 65.99 | $126.54 | 141708 |
| 2026-02-03 | 68.44 | $127.58 | 209400 |
| 2026-02-02 | 68.74 | $127.71 | 151000 |
| 2026-01-30 | 64.85 | $124.29 | 174419 |
| 2026-01-29 | 66.41 | $124.97 | 164900 |
| 2026-01-28 | 64.22 | $123.15 | 165200 |
| 2026-01-27 | 63.89 | $122.88 | 85700 |
| 2026-01-26 | 64.39 | $123.12 | 82630 |
| 2026-01-23 | 65.37 | $123.60 | 106743 |
| 2026-01-22 | 70.70 | $126.10 | 119700 |
| 2026-01-21 | 71.83 | $126.61 | 177518 |
| 2026-01-20 | 66.84 | $121.57 | 113100 |
| 2026-01-16 | 71.07 | $123.35 | 117141 |
| 2026-01-15 | 70.94 | $123.22 | 154900 |
| 2026-01-14 | 68.69 | $120.99 | 163500 |
| 2026-01-13 | 70.67 | $121.84 | 179354 |
| 2026-01-12 | 70.33 | $121.48 | 191738 |
| 2026-01-09 | 71.88 | $122.18 | 222600 |
| 2026-01-08 | 66.74 | $117.04 | 288435 |
| 2026-01-07 | 56.03 | $109.83 | 280707 |
| 2026-01-06 | 57.47 | $110.42 | 147000 |
| 2026-01-05 | 58.86 | $110.99 | 131132 |
| 2026-01-02 | 56.68 | $109.74 | 124301 |
| 2025-12-31 | 51.70 | $107.18 | 139741 |
| 2025-12-30 | 55.77 | $108.89 | 114500 |
| 2025-12-29 | 57.60 | $109.62 | 110918 |
| 2025-12-26 | 59.81 | $110.48 | 114800 |
| 2025-12-24 | 62.01 | $111.32 | 115129 |
| 2025-12-23 | 61.05 | $110.73 | 157824 |
| 2025-12-22 | 58.46 | $109.19 | 154634 |
| 2025-12-19 | 55.94 | $107.80 | 321132 |
| 2025-12-18 | 56.25 | $107.93 | 195400 |
| 2025-12-17 | 57.27 | $108.38 | 174200 |
| 2025-12-16 | 58.29 | $108.84 | 213300 |
| 2025-12-15 | 57.25 | $108.18 | 230400 |
| 2025-12-12 | 55.63 | $107.17 | 206300 |
| 2025-12-11 | 61.24 | $109.75 | 223400 |
| 2025-12-10 | 60.18 | $109.03 | 220900 |
| 2025-12-09 | 54.90 | $105.80 | 182922 |
| 2025-12-08 | 51.65 | $104.08 | 154436 |
| 2025-12-05 | 53.95 | $105.15 | 131200 |
| 2025-12-04 | 57.65 | $106.78 | 153900 |
| 2025-12-03 | 55.96 | $105.82 | 159331 |
| 2025-12-02 | 52.36 | $103.91 | 159600 |
| 2025-12-01 | 54.21 | $104.75 | 139247 |
| 2025-11-28 | 55.70 | $105.42 | 79934 |
| 2025-11-26 | 56.25 | $105.67 | 231700 |
| 2025-11-25 | 57.41 | $106.21 | 212338 |
| 2025-11-24 | 53.37 | $103.82 | 249911 |
| 2025-11-21 | 51.35 | $102.72 | 350200 |
| 2025-11-20 | 44.66 | $99.49 | 227111 |
| 2025-11-19 | 43.48 | $98.97 | 210100 |
| 2025-11-18 | 42.83 | $98.68 | 183136 |
| 2025-11-17 | 42.65 | $98.60 | 310600 |
| 2025-11-14 | 41.69 | $98.14 | 169730 |
| 2025-11-13 | 40.66 | $97.64 | 227300 |
| 2025-11-12 | 45.84 | $101.01 | 191100 |
| 2025-11-11 | 46.37 | $101.33 | 157600 |
| 2025-11-10 | 46.39 | $101.34 | 273600 |
| 2025-11-07 | 43.87 | $99.97 | 219753 |
| 2025-11-06 | 43.97 | $100.04 | 197841 |
| 2025-11-05 | 49.47 | $103.62 | 311800 |
| 2025-11-04 | 43.04 | $100.22 | 255410 |
| 2025-11-03 | 44.86 | $101.36 | 239645 |
| 2025-10-31 | 41.76 | $99.85 | 225009 |
| 2025-10-30 | 40.48 | $99.24 | 217300 |
| 2025-10-29 | 41.56 | $100.00 | 315500 |
| 2025-10-28 | 43.65 | $101.43 | 269500 |
| 2025-10-27 | 38.09 | $98.74 | 198412 |
| 2025-10-24 | 37.92 | $98.66 | 390026 |
| 2025-10-23 | 41.31 | $101.13 | 272400 |
| 2025-10-22 | 35.60 | $98.55 | 347519 |
| 2025-10-21 | 37.32 | $99.84 | 278037 |
| 2025-10-20 | 33.40 | $98.19 | 326121 |
| 2025-10-17 | 32.33 | $97.75 | 243200 |
| 2025-10-16 | 34.11 | $99.25 | 328637 |
| 2025-10-15 | 34.93 | $99.92 | 257200 |
| 2025-10-14 | 35.45 | $100.36 | 342418 |
| 2025-10-13 | 36.28 | $101.06 | 451000 |
| 2025-10-10 | 30.86 | $98.59 | 839178 |
| 2025-10-09 | 33.21 | $100.75 | 1.0M |
| 2025-10-08 | 40.19 | $105.94 | 723300 |
| 2025-10-07 | 38.14 | $105.08 | 356982 |
| 2025-10-06 | 41.03 | $106.94 | 306200 |
| 2025-10-03 | 43.43 | $108.37 | 175241 |
| 2025-10-02 | 44.69 | $109.10 | 256242 |
| 2025-10-01 | 44.63 | $109.07 | 195741 |
| 2025-09-30 | 44.73 | $109.13 | 269902 |
| 2025-09-29 | 44.65 | $109.09 | 227509 |
| 2025-09-26 | 47.43 | $110.88 | 133800 |
| 2025-09-25 | 47.01 | $110.64 | 157100 |
| 2025-09-24 | 48.28 | $111.47 | 153600 |
| 2025-09-23 | 51.10 | $113.26 | 157325 |
| 2025-09-22 | 53.23 | $114.55 | 146112 |
| 2025-09-19 | 52.30 | $113.92 | 666201 |
| 2025-09-18 | 56.89 | $116.63 | 284773 |
| 2025-09-17 | 52.06 | $113.35 | 366217 |
| 2025-09-16 | 53.98 | $114.45 | 432368 |
| 2025-09-15 | 55.46 | $115.28 | 192400 |
| 2025-09-12 | 59.09 | $117.25 | 195301 |
| 2025-09-11 | 63.69 | $119.54 | 221800 |
| 2025-09-10 | 58.11 | $115.42 | 356224 |
| 2025-09-09 | 55.27 | $113.63 | 229926 |
| 2025-09-08 | 59.37 | $115.55 | 276205 |
| 2025-09-05 | 62.54 | $116.93 | 115648 |
| 2025-09-04 | 62.23 | $116.71 | 181100 |
| 2025-09-03 | 56.34 | $112.87 | 224700 |
| 2025-09-02 | 55.53 | $112.40 | 147505 |
| 2025-08-29 | 56.57 | $112.89 | 170812 |
| 2025-08-28 | 61.24 | $115.00 | 194041 |
| 2025-08-27 | 64.70 | $116.44 | 364739 |
| 2025-08-26 | 63.53 | $115.58 | 178600 |
| 2025-08-25 | 63.01 | $115.19 | 146646 |
| 2025-08-22 | 65.65 | $116.33 | 195835 |
| 2025-08-21 | 59.17 | $111.79 | 201923 |
| 2025-08-20 | 61.65 | $112.81 | 193743 |
| 2025-08-19 | 62.68 | $113.23 | 131637 |
| 2025-08-18 | 62.28 | $112.95 | 165640 |
| 2025-08-15 | 61.84 | $112.63 | 366646 |
| 2025-08-14 | 62.38 | $112.88 | 303100 |
| 2025-08-13 | 71.09 | $116.55 | 298949 |
| 2025-08-12 | 67.60 | $113.57 | 323336 |
| 2025-08-11 | 64.88 | $111.56 | 391200 |
| 2025-08-08 | 62.96 | $110.25 | 365700 |
| 2025-08-07 | 61.16 | $109.08 | 803814 |
| 2025-08-06 | 60.25 | $108.50 | 242022 |
| 2025-08-05 | 60.16 | $108.44 | 292200 |
| 2025-08-04 | 57.65 | $106.82 | 265600 |
| 2025-08-01 | 56.85 | $106.32 | 269356 |
| 2025-07-31 | 64.15 | $109.50 | 324405 |
| 2025-07-30 | 69.94 | $111.66 | 350944 |
| 2025-07-29 | 73.38 | $112.84 | 284457 |
| 2025-07-28 | 71.96 | $111.56 | 278100 |
| 2025-07-25 | 69.71 | $109.69 | 173167 |
| 2025-07-24 | 69.17 | $109.26 | 243500 |
| 2025-07-23 | 70.48 | $109.73 | 351100 |
| 2025-07-22 | 72.66 | $110.52 | 266100 |
| 2025-07-21 | 75.24 | $111.44 | 188551 |
| 2025-07-18 | 76.81 | $112.00 | 323600 |
| 2025-07-17 | 76.73 | $111.90 | 461000 |
| 2025-07-16 | 74.85 | $109.69 | 338654 |
| 2025-07-15 | 71.45 | $106.27 | 488749 |
| 2025-07-14 | 72.84 | $106.78 | 503000 |
| 2025-07-11 | 72.09 | $106.04 | 503100 |
| 2025-07-10 | 72.74 | $106.29 | 1.4M |
| 2025-07-09 | 66.66 | $100.93 | 637514 |
| 2025-07-08 | 63.61 | $98.81 | 290791 |
| 2025-07-07 | 63.66 | $98.83 | 212973 |
| 2025-07-03 | 65.69 | $99.62 | 130235 |
| 2025-07-02 | 66.96 | $100.12 | 314841 |
| 2025-07-01 | 62.25 | $96.74 | 190308 |
| 2025-06-30 | 58.48 | $94.48 | 318964 |
| 2025-06-27 | 59.96 | $95.07 | 700400 |
| 2025-06-26 | 55.77 | $92.75 | 232934 |
| 2025-06-25 | 51.80 | $90.83 | 156900 |
| 2025-06-24 | 52.43 | $91.10 | 405700 |
| 2025-06-23 | 47.45 | $88.88 | 175000 |
| 2025-06-20 | 43.96 | $87.49 | 312644 |
| 2025-06-18 | 48.13 | $89.40 | 167200 |
| 2025-06-17 | 48.29 | $89.47 | 85301 |
| 2025-06-16 | 49.59 | $90.05 | 92934 |
| 2025-06-13 | 48.55 | $89.59 | 128900 |
| 2025-06-12 | 52.31 | $91.28 | 80203 |
| 2025-06-11 | 55.09 | $92.44 | 159200 |
| 2025-06-10 | 54.42 | $92.10 | 179200 |
| 2025-06-09 | 56.19 | $92.85 | 151600 |
| 2025-06-06 | 60.13 | $94.44 | 147100 |
| 2025-06-05 | 58.73 | $93.63 | 142400 |
| 2025-06-04 | 57.84 | $93.12 | 171616 |
| 2025-06-03 | 58.12 | $93.24 | 163826 |
| 2025-06-02 | 57.90 | $93.10 | 304828 |
| 2025-05-30 | 53.84 | $90.69 | 216306 |
| 2025-05-29 | 53.63 | $90.57 | 133408 |
| 2025-05-28 | 52.53 | $89.93 | 146000 |
| 2025-05-27 | 55.11 | $91.26 | 156008 |
| 2025-05-23 | 51.22 | $88.99 | 194421 |
| 2025-05-22 | 52.40 | $89.61 | 206416 |
| 2025-05-21 | 53.70 | $90.30 | 164615 |
| 2025-05-20 | 58.07 | $92.49 | 101215 |
| 2025-05-19 | 58.79 | $92.84 | 130317 |
| 2025-05-16 | 58.58 | $92.69 | 226011 |
| 2025-05-15 | 57.48 | $91.89 | 233900 |
| 2025-05-14 | 56.95 | $91.50 | 232300 |
| 2025-05-13 | 61.94 | $94.15 | 191100 |
| 2025-05-12 | 61.07 | $93.44 | 190440 |
| 2025-05-09 | 58.61 | $91.49 | 97300 |
| 2025-05-08 | 57.67 | $90.77 | 166122 |
| 2025-05-07 | 54.56 | $88.48 | 236600 |
| 2025-05-06 | 56.83 | $89.79 | 126100 |
| 2025-05-05 | 56.55 | $89.58 | 236900 |
| 2025-05-02 | 58.03 | $90.46 | 232600 |
| 2025-05-01 | 53.32 | $86.88 | 198500 |
| 2025-04-30 | 53.16 | $86.76 | 286435 |
| 2025-04-29 | 55.32 | $88.14 | 182500 |
| 2025-04-28 | 53.66 | $86.86 | 287200 |
| 2025-04-25 | 51.45 | $85.21 | 192000 |
| 2025-04-24 | 50.78 | $84.72 | 285834 |
| 2025-04-23 | 46.40 | $81.63 | 353920 |
| 2025-04-22 | 43.99 | $80.06 | 656721 |
| 2025-04-21 | 40.01 | $77.62 | 371847 |
| 2025-04-17 | 44.14 | $81.00 | 199700 |
| 2025-04-16 | 45.47 | $82.01 | 281826 |
| 2025-04-15 | 45.42 | $81.98 | 140306 |
| 2025-04-14 | 45.92 | $82.38 | 145234 |
| 2025-04-11 | 45.09 | $81.80 | 111215 |
| 2025-04-10 | 43.74 | $80.84 | 181900 |
| 2025-04-09 | 47.62 | $84.19 | 236400 |
| 2025-04-08 | 33.14 | $75.58 | 429609 |
| 2025-04-07 | 33.53 | $75.96 | 277830 |
| 2025-04-04 | 34.59 | $77.00 | 344200 |
| 2025-04-03 | 39.04 | $80.97 | 307802 |
| 2025-04-02 | 49.00 | $87.57 | 284800 |
| 2025-04-01 | 45.44 | $85.79 | 190407 |
| 2025-03-31 | 40.60 | $83.61 | 251400 |
| 2025-03-28 | 41.22 | $84.00 | 139300 |
| 2025-03-27 | 44.11 | $85.76 | 160405 |
| 2025-03-26 | 45.31 | $86.46 | 212500 |
| 2025-03-25 | 44.97 | $86.29 | 205100 |
| 2025-03-24 | 45.00 | $86.31 | 317500 |
| 2025-03-21 | 36.78 | $82.44 | 616145 |
| 2025-03-20 | 38.54 | $83.68 | 243833 |
| 2025-03-19 | 38.62 | $83.74 | 774737 |
| 2025-03-18 | 38.58 | $83.72 | 226000 |
| 2025-03-17 | 42.84 | $86.73 | 345721 |
| 2025-03-14 | 42.38 | $86.50 | 259300 |
| 2025-03-13 | 41.75 | $86.18 | 249535 |
| 2025-03-12 | 43.51 | $87.44 | 372539 |
| 2025-03-11 | 48.15 | $90.48 | 238442 |
| 2025-03-10 | 42.92 | $87.73 | 290745 |
| 2025-03-07 | 46.77 | $90.09 | 192135 |
| 2025-03-06 | 44.36 | $88.89 | 176411 |
| 2025-03-05 | 46.25 | $90.03 | 154500 |
| 2025-03-04 | 44.72 | $89.25 | 223613 |
| 2025-03-03 | 48.45 | $91.47 | 241126 |
| 2025-02-28 | 58.08 | $96.11 | 344300 |
| 2025-02-27 | 56.12 | $95.01 | 225033 |
| 2025-02-26 | 60.00 | $96.61 | 205429 |
| 2025-02-25 | 59.25 | $96.16 | 973100 |
| 2025-02-24 | 59.23 | $96.15 | 308009 |
| 2025-02-21 | 57.21 | $94.90 | 247132 |
| 2025-02-20 | 63.85 | $97.66 | 197400 |
| 2025-02-19 | 66.62 | $98.70 | 234905 |
| 2025-02-18 | 67.45 | $99.01 | 187800 |
| 2025-02-14 | 66.08 | $97.95 | 179047 |
| 2025-02-13 | 67.66 | $98.57 | 282178 |
| 2025-02-12 | 65.47 | $96.84 | 258900 |
| 2025-02-11 | 67.17 | $97.52 | 452457 |
| 2025-02-10 | 67.25 | $97.55 | 290900 |
| 2025-02-07 | 64.82 | $95.55 | 421236 |
| 2025-02-06 | 64.82 | $95.55 | 647030 |
| 2025-02-05 | 60.89 | $92.55 | 491740 |
| 2025-02-04 | 52.88 | $87.74 | 140014 |
| 2025-02-03 | 49.56 | $86.11 | 147551 |
| 2025-01-31 | 48.89 | $85.79 | 151100 |
| 2025-01-30 | 52.91 | $87.71 | 91743 |
| 2025-01-29 | 49.71 | $86.15 | 102931 |
| 2025-01-28 | 49.32 | $85.96 | 106600 |
| 2025-01-27 | 51.03 | $86.81 | 226111 |
| 2025-01-24 | 50.51 | $86.54 | 136800 |
| 2025-01-23 | 53.74 | $88.15 | 113500 |
| 2025-01-22 | 53.28 | $87.89 | 84426 |
| 2025-01-21 | 56.56 | $89.49 | 134000 |
| 2025-01-17 | 53.41 | $87.64 | 96028 |
| 2025-01-16 | 52.73 | $87.25 | 111800 |
| 2025-01-15 | 51.78 | $86.70 | 142245 |
| 2025-01-14 | 50.43 | $85.92 | 168929 |
| 2025-01-13 | 43.12 | $82.13 | 220240 |
| 2025-01-10 | 45.85 | $83.74 | 184531 |
| 2025-01-08 | 44.55 | $83.11 | 294400 |
| 2025-01-07 | 47.35 | $84.74 | 402811 |
| 2025-01-06 | 47.99 | $85.10 | 211865 |
| 2025-01-03 | 48.19 | $85.22 | 205676 |
| 2025-01-02 | 43.80 | $82.90 | 114300 |
| 2024-12-31 | 41.82 | $81.92 | 114236 |
| 2024-12-30 | 40.62 | $81.33 | 75038 |
| 2024-12-27 | 41.63 | $82.06 | 108225 |
| 2024-12-26 | 43.39 | $83.32 | 68748 |
| 2024-12-24 | 42.29 | $82.72 | 66500 |
| 2024-12-23 | 40.31 | $81.65 | 131101 |
| 2024-12-20 | 40.32 | $81.66 | 456894 |
| 2024-12-19 | 40.17 | $81.57 | 210700 |
| 2024-12-18 | 42.94 | $83.92 | 250800 |
| 2024-12-17 | 51.64 | $89.95 | 182611 |
| 2024-12-16 | 60.38 | $94.49 | 135441 |
| 2024-12-13 | 59.31 | $93.75 | 196500 |
| 2024-12-12 | 60.95 | $94.53 | 195834 |
| 2024-12-11 | 61.75 | $94.91 | 338139 |
| 2024-12-10 | 64.01 | $96.00 | 178000 |
| 2024-12-09 | 61.77 | $94.17 | 169600 |
| 2024-12-06 | 64.33 | $95.40 | 144400 |
| 2024-12-05 | 62.58 | $93.94 | 168300 |
| 2024-12-04 | 61.37 | $92.95 | 180100 |
| 2024-12-03 | 62.86 | $93.71 | 104610 |
| 2024-12-02 | 66.88 | $95.69 | 230244 |
| 2024-11-29 | 64.07 | $93.14 | 88208 |
| 2024-11-27 | 61.65 | $91.15 | 148800 |
| 2024-11-26 | 64.10 | $92.34 | 156000 |
| 2024-11-25 | 70.80 | $95.33 | 205098 |
| 2024-11-22 | 71.30 | $95.54 | 278313 |
| 2024-11-21 | 71.18 | $95.41 | 510900 |
| 2024-11-20 | 62.33 | $87.66 | 174838 |
| 2024-11-19 | 61.25 | $86.92 | 120800 |
| 2024-11-18 | 58.30 | $85.00 | 133700 |
| 2024-11-15 | 54.77 | $82.93 | 252742 |
| 2024-11-14 | 56.76 | $83.83 | 183600 |
| 2024-11-13 | 57.21 | $84.04 | 247000 |
| 2024-11-12 | 58.45 | $84.62 | 99428 |
| 2024-11-11 | 62.49 | $86.44 | 127945 |
| 2024-11-08 | 59.79 | $84.58 | 249200 |
| 2024-11-07 | 58.42 | $83.68 | 213611 |
| 2024-11-06 | 60.42 | $84.60 | 447144 |
| 2024-11-05 | 51.28 | $79.30 | 126858 |
| 2024-11-04 | 47.19 | $77.43 | 67532 |
| 2024-11-01 | 46.57 | $77.16 | 97600 |
| 2024-10-31 | 44.34 | $76.18 | 117804 |
| 2024-10-30 | 49.50 | $78.75 | 164805 |
| 2024-10-29 | 49.82 | $78.90 | 145131 |
| 2024-10-28 | 48.04 | $78.07 | 89639 |
| 2024-10-25 | 44.57 | $76.52 | 65600 |
| 2024-10-24 | 43.76 | $76.17 | 95100 |
| 2024-10-23 | 43.06 | $75.86 | 124325 |
| 2024-10-22 | 44.14 | $76.50 | 106942 |
| 2024-10-21 | 46.10 | $77.65 | 96928 |
| 2024-10-18 | 47.26 | $78.32 | 250643 |
| 2024-10-17 | 49.35 | $79.50 | 83000 |
| 2024-10-16 | 51.91 | $80.89 | 137713 |
| 2024-10-15 | 49.13 | $79.35 | 172300 |
| 2024-10-14 | 52.46 | $81.13 | 226965 |
| 2024-10-11 | 46.13 | $77.88 | 318200 |
| 2024-10-10 | 44.88 | $77.30 | 541927 |
| 2024-10-09 | 53.53 | $81.57 | 255500 |
| 2024-10-08 | 51.64 | $80.66 | 160300 |
| 2024-10-07 | 54.95 | $82.08 | 148605 |
| 2024-10-04 | 55.95 | $82.50 | 133021 |
| 2024-10-03 | 51.38 | $80.23 | 110927 |
| 2024-10-02 | 52.34 | $80.65 | 87050 |
| 2024-10-01 | 53.48 | $81.16 | 81638 |
| 2024-09-30 | 56.85 | $82.61 | 103900 |
| 2024-09-27 | 56.27 | $82.29 | 111843 |
| 2024-09-26 | 55.83 | $82.04 | 96221 |
| 2024-09-25 | 53.87 | $80.92 | 116000 |
| 2024-09-24 | 56.18 | $82.01 | 108771 |
| 2024-09-23 | 54.90 | $81.25 | 82500 |
| 2024-09-20 | 56.19 | $81.88 | 430600 |
| 2024-09-19 | 57.78 | $82.65 | 100500 |
| 2024-09-18 | 53.67 | $80.10 | 270942 |
| 2024-09-17 | 53.73 | $80.13 | 97303 |
| 2024-09-16 | 51.13 | $78.59 | 110600 |
| 2024-09-13 | 51.10 | $78.57 | 82605 |
| 2024-09-12 | 46.89 | $76.16 | 91049 |
| 2024-09-11 | 43.82 | $74.55 | 188408 |
| 2024-09-10 | 41.51 | $73.39 | 174601 |
| 2024-09-09 | 42.50 | $74.08 | 178200 |
| 2024-09-06 | 41.78 | $73.70 | 139647 |
| 2024-09-05 | 44.28 | $75.49 | 120900 |
| 2024-09-04 | 45.79 | $76.53 | 117909 |
| 2024-09-03 | 47.85 | $77.91 | 171942 |
| 2024-08-30 | 57.16 | $83.17 | 130241 |
| 2024-08-29 | 54.20 | $81.33 | 103634 |
| 2024-08-28 | 51.88 | $79.98 | 111135 |
| 2024-08-27 | 56.16 | $82.12 | 89700 |
| 2024-08-26 | 57.29 | $82.66 | 141700 |
| 2024-08-23 | 58.86 | $83.41 | 229700 |
| 2024-08-22 | 51.77 | $79.17 | 221428 |
| 2024-08-21 | 52.67 | $79.61 | 568229 |
| 2024-08-20 | 52.54 | $79.54 | 105840 |
| 2024-08-19 | 55.44 | $81.01 | 120500 |
| 2024-08-16 | 52.00 | $79.00 | 183644 |
| 2024-08-15 | 48.97 | $77.37 | 369323 |
| 2024-08-14 | 48.69 | $77.22 | 151218 |
| 2024-08-13 | 44.43 | $75.04 | 79413 |
| 2024-08-12 | 41.95 | $73.86 | 110031 |
| 2024-08-09 | 42.12 | $73.97 | 74520 |
| 2024-08-08 | 42.48 | $74.22 | 89238 |
| 2024-08-07 | 38.16 | $72.09 | 173312 |
| 2024-08-06 | 41.12 | $74.24 | 147100 |
| 2024-08-05 | 37.84 | $72.70 | 233600 |
| 2024-08-02 | 40.37 | $74.52 | 251200 |
| 2024-08-01 | 45.03 | $77.49 | 228541 |
| 2024-07-31 | 49.55 | $79.96 | 237900 |
| 2024-07-30 | 48.90 | $79.63 | 305200 |
| 2024-07-29 | 54.07 | $82.20 | 111635 |
| 2024-07-26 | 54.03 | $82.18 | 300100 |
| 2024-07-25 | 48.61 | $79.34 | 241800 |
| 2024-07-24 | 51.82 | $80.91 | 187140 |
| 2024-07-23 | 58.16 | $83.64 | 308901 |
| 2024-07-22 | 58.74 | $83.87 | 268200 |
| 2024-07-19 | 58.62 | $83.80 | 233100 |
| 2024-07-18 | 61.49 | $85.00 | 370433 |
| 2024-07-17 | 64.28 | $86.12 | 562800 |
| 2024-07-16 | 65.88 | $86.75 | 369611 |
| 2024-07-15 | 60.59 | $83.17 | 356100 |
| 2024-07-12 | 57.55 | $81.43 | 475900 |
| 2024-07-11 | 57.04 | $81.15 | 737507 |
| 2024-07-10 | 47.11 | $76.51 | 376525 |
| 2024-07-09 | 43.01 | $74.99 | 313801 |
| 2024-07-08 | 46.02 | $76.34 | 255800 |
| 2024-07-05 | 44.35 | $75.73 | 147323 |
| 2024-07-03 | 46.44 | $76.66 | 88800 |
| 2024-07-02 | 42.90 | $75.37 | 383000 |
| 2024-07-01 | 44.93 | $76.30 | 211349 |
| 2024-06-28 | 47.09 | $77.25 | 1.4M |
| 2024-06-27 | 46.94 | $77.19 | 326340 |
| 2024-06-26 | 49.03 | $78.12 | 240300 |
| 2024-06-25 | 49.37 | $78.27 | 220300 |
| 2024-06-24 | 48.20 | $77.75 | 192014 |
| 2024-06-21 | 49.01 | $78.14 | 388616 |
| 2024-06-20 | 49.23 | $78.25 | 178600 |
| 2024-06-18 | 50.96 | $79.12 | 285412 |
| 2024-06-17 | 52.76 | $80.01 | 219119 |
| 2024-06-14 | 49.17 | $78.14 | 157700 |
| 2024-06-13 | 49.59 | $78.36 | 165434 |
| 2024-06-12 | 51.28 | $79.25 | 175709 |
| 2024-06-11 | 49.16 | $78.10 | 221720 |
| 2024-06-10 | 46.26 | $76.60 | 211400 |
| 2024-06-07 | 46.32 | $76.64 | 157300 |
| 2024-06-06 | 47.13 | $77.14 | 148300 |
| 2024-06-05 | 50.08 | $78.91 | 179111 |
| 2024-06-04 | 46.64 | $76.99 | 297600 |
| 2024-06-03 | 57.41 | $82.50 | 172600 |
| 2024-05-31 | 60.75 | $83.88 | 443001 |
| 2024-05-30 | 64.85 | $85.46 | 108139 |
| 2024-05-29 | 64.17 | $84.99 | 375200 |
| 2024-05-28 | 64.19 | $85.00 | 363410 |
| 2024-05-24 | 63.65 | $84.60 | 170030 |
| 2024-05-23 | 62.60 | $83.82 | 197740 |
| 2024-05-22 | 63.07 | $84.03 | 193224 |
| 2024-05-21 | 63.28 | $84.13 | 260300 |
| 2024-05-20 | 58.87 | $80.79 | 323712 |
| 2024-05-17 | 52.04 | $76.63 | 251240 |
| 2024-05-16 | 52.58 | $76.90 | 129014 |
| 2024-05-15 | 55.53 | $78.36 | 230300 |
| 2024-05-14 | 52.74 | $76.74 | 143246 |
| 2024-05-13 | 52.40 | $76.55 | 222103 |
| 2024-05-10 | 54.16 | $77.47 | 142026 |
| 2024-05-09 | 55.31 | $78.07 | 278937 |
| 2024-05-08 | 50.95 | $75.42 | 286202 |
| 2024-05-07 | 52.49 | $76.26 | 345314 |
| 2024-05-06 | 51.03 | $75.39 | 300300 |
| 2024-05-03 | 50.41 | $75.02 | 410113 |
| 2024-05-02 | 49.10 | $74.22 | 375241 |
| 2024-05-01 | 45.72 | $72.24 | 488800 |
| 2024-04-30 | 44.65 | $71.63 | 1.0M |
| 2024-04-29 | 46.14 | $72.68 | 2.0M |
| 2024-04-26 | 44.13 | $71.49 | 3.3M |
| 2024-04-25 | 46.56 | $73.24 | 684155 |
| 2024-04-24 | 64.23 | $82.43 | 170500 |
| 2024-04-23 | 65.51 | $82.93 | 310549 |
| 2024-04-22 | 54.36 | $76.50 | 370400 |
| 2024-04-19 | 50.32 | $74.80 | 252302 |
| 2024-04-18 | 52.07 | $75.48 | 140513 |
| 2024-04-17 | 52.40 | $75.61 | 96200 |
| 2024-04-16 | 54.19 | $76.32 | 119515 |
| 2024-04-15 | 56.19 | $77.10 | 127600 |
| 2024-04-12 | 58.50 | $77.98 | 196000 |
| 2024-04-11 | 59.24 | $78.26 | 103223 |
| 2024-04-10 | 58.99 | $78.12 | 146900 |
| 2024-04-09 | 63.54 | $79.87 | 132800 |
| 2024-04-08 | 69.53 | $81.93 | 305470 |
| 2024-04-05 | 64.41 | $78.62 | 138800 |
| 2024-04-04 | 62.55 | $77.59 | 189888 |
| 2024-04-03 | 60.57 | $76.55 | 136720 |
| 2024-04-02 | 60.47 | $76.50 | 177903 |
| 2024-04-01 | 61.52 | $76.87 | 97833 |
| 2024-03-28 | 62.75 | $77.31 | 139725 |
| 2024-03-27 | 62.62 | $77.23 | 93608 |
| 2024-03-26 | 61.56 | $76.56 | 79238 |
| 2024-03-25 | 60.39 | $75.82 | 114700 |
| 2024-03-22 | 66.09 | $78.02 | 279124 |
| 2024-03-21 | 79.13 | $82.06 | 276700 |
| 2024-03-20 | 75.91 | $79.18 | 259800 |
| 2024-03-19 | 72.59 | $76.80 | 147500 |
| 2024-03-18 | 64.03 | $72.47 | 131100 |
| 2024-03-15 | 65.10 | $72.71 | 254100 |
| 2024-03-14 | 63.17 | $71.92 | 102574 |
| 2024-03-13 | 65.93 | $72.55 | 93200 |
| 2024-03-12 | 64.21 | $71.82 | 100300 |
| 2024-03-11 | 62.07 | $70.96 | 93935 |
| 2024-03-08 | 64.32 | $71.49 | 92905 |
| 2024-03-07 | 63.78 | $71.26 | 104302 |
| 2024-03-06 | 63.39 | $71.09 | 85736 |
| 2024-03-05 | 62.04 | $70.50 | 143622 |
| 2024-03-04 | 68.55 | $72.10 | 93846 |
| 2024-03-01 | 68.53 | $72.09 | 155039 |
| 2024-02-29 | 71.55 | $72.80 | 177132 |
| 2024-02-28 | 73.00 | $73.14 | 102300 |
| 2024-02-27 | 74.79 | $73.56 | 85855 |
| 2024-02-26 | 76.88 | $74.05 | 165500 |
| 2024-02-23 | 75.38 | $72.92 | 161400 |
| 2024-02-22 | 74.44 | $72.25 | 203300 |
| 2024-02-21 | 72.79 | $71.13 | 158020 |
| 2024-02-20 | 77.40 | $72.22 | 181413 |
| 2024-02-16 | 78.00 | $72.36 | 178500 |
| 2024-02-15 | 78.21 | $72.41 | 200200 |
| 2024-02-14 | 75.20 | $70.00 | 145318 |
| 2024-02-13 | 72.69 | $68.31 | 203600 |
| 2024-02-12 | 82.30 | $70.36 | 184412 |
| 2024-02-09 | 81.36 | $69.54 | 230800 |
| 2024-02-08 | 78.24 | $67.20 | 97324 |
| 2024-02-07 | 76.12 | $65.89 | 161731 |
| 2024-02-06 | 73.34 | $64.42 | 98600 |
| 2024-02-05 | 73.51 | $64.45 | 160921 |
| 2024-02-02 | 75.95 | $64.90 | 233340 |
| 2024-02-01 | 75.26 | $64.50 | 120713 |
| 2024-01-31 | 71.20 | $62.45 | 194634 |
| 2024-01-30 | 77.37 | $63.50 | 95509 |
| 2024-01-29 | 75.75 | $62.65 | 114400 |
| 2024-01-26 | 75.28 | $62.41 | 132200 |
| 2024-01-25 | 74.99 | $62.26 | 169366 |
| 2024-01-24 | 70.22 | $60.10 | 98700 |
| 2024-01-23 | 73.62 | $60.65 | 135532 |
| 2024-01-22 | 73.17 | $60.45 | 248907 |
| 2024-01-19 | 68.84 | $58.73 | 167541 |
| 2024-01-18 | 66.95 | $58.09 | 148619 |
| 2024-01-17 | 65.14 | $57.51 | 149738 |
| 2024-01-16 | 66.15 | $57.68 | 403800 |
| 2024-01-12 | 67.56 | $57.92 | 149216 |
| 2024-01-11 | 66.34 | $57.49 | 164100 |
| 2024-01-10 | 64.39 | $56.83 | 488839 |
| 2024-01-09 | 65.70 | $57.07 | 237500 |
| 2024-01-08 | 65.68 | $57.06 | 158100 |
| 2024-01-05 | 64.30 | $56.56 | 210946 |
| 2024-01-04 | 66.37 | $56.97 | 188700 |
| 2024-01-03 | 63.92 | $56.06 | 104910 |
| 2024-01-02 | 71.29 | $57.42 | 113600 |
| 2023-12-29 | 75.35 | $58.09 | 124100 |
| 2023-12-28 | 77.87 | $58.49 | 65740 |
| 2023-12-27 | 77.62 | $58.35 | 99304 |
| 2023-12-26 | 76.32 | $57.63 | 104100 |
| 2023-12-22 | 75.16 | $57.02 | 130146 |
| 2023-12-21 | 73.43 | $56.17 | 136642 |
| 2023-12-20 | 69.15 | $54.38 | 151148 |
| 2023-12-19 | 70.79 | $54.65 | 90100 |
| 2023-12-18 | 68.16 | $53.66 | 79925 |
| 2023-12-15 | 67.72 | $53.50 | 803200 |
| 2023-12-14 | 69.92 | $53.88 | 135400 |
| 2023-12-13 | 64.90 | $52.12 | 175126 |
| 2023-12-12 | 62.02 | $51.28 | 122400 |
| 2023-12-11 | 64.66 | $51.72 | 95929 |
| 2023-12-08 | 63.96 | $51.51 | 63939 |
| 2023-12-07 | 64.02 | $51.52 | 90342 |
| 2023-12-06 | 62.79 | $51.13 | 81900 |
| 2023-12-05 | 62.79 | $51.13 | 64000 |
| 2023-12-04 | 65.43 | $51.64 | 100900 |
| 2023-12-01 | 61.98 | $50.48 | 110603 |
| 2023-11-30 | 57.42 | $49.17 | 143831 |
| 2023-11-29 | 54.79 | $48.50 | 81200 |
| 2023-11-28 | 52.98 | $48.06 | 51031 |
| 2023-11-27 | 57.19 | $48.91 | 51432 |
| 2023-11-24 | 57.75 | $49.02 | 24000 |
| 2023-11-22 | 56.30 | $48.63 | 44600 |
| 2023-11-21 | 56.19 | $48.60 | 89200 |
| 2023-11-20 | 58.57 | $49.11 | 60900 |
| 2023-11-17 | 59.80 | $49.37 | 199600 |
| 2023-11-16 | 56.47 | $48.37 | 70500 |
| 2023-11-15 | 58.88 | $48.89 | 75011 |
| 2023-11-14 | 61.92 | $49.52 | 102212 |
| 2023-11-13 | 51.39 | $46.74 | 61944 |
| 2023-11-10 | 50.97 | $46.65 | 78200 |
| 2023-11-09 | 47.65 | $45.95 | 60500 |
| 2023-11-08 | 49.47 | $46.35 | 100000 |
| 2023-11-07 | 53.34 | $47.15 | 59523 |
| 2023-11-06 | 56.76 | $47.80 | 100923 |
| 2023-11-03 | 57.35 | $47.91 | 107303 |
| 2023-11-02 | 54.66 | $47.25 | 134300 |
| 2023-11-01 | 52.99 | $46.86 | 121606 |
| 2023-10-31 | 55.01 | $47.27 | 163224 |
| 2023-10-30 | 54.53 | $47.15 | 114400 |
| 2023-10-27 | 51.70 | $46.46 | 179124 |
| 2023-10-26 | 52.19 | $46.57 | 103802 |
| 2023-10-25 | 48.28 | $45.65 | 117900 |
| 2023-10-24 | 46.76 | $45.31 | 94113 |
| 2023-10-23 | 44.85 | $44.89 | 215824 |
| 2023-10-20 | 45.70 | $45.12 | 188228 |
| 2023-10-19 | 44.83 | $44.92 | 106000 |
| 2023-10-18 | 48.63 | $45.95 | 82240 |
| 2023-10-17 | 54.14 | $47.25 | 135600 |
| 2023-10-16 | 56.62 | $47.78 | 102510 |
| 2023-10-13 | 53.89 | $47.06 | 161449 |
| 2023-10-12 | 62.92 | $48.79 | 208053 |
| 2023-10-11 | 61.97 | $48.52 | 434820 |
| 2023-10-10 | 50.30 | $45.90 | 297100 |
| 2023-10-09 | 47.93 | $45.49 | 88500 |
| 2023-10-06 | 43.41 | $44.77 | 205309 |
| 2023-10-05 | 38.57 | $44.08 | 155900 |
| 2023-10-04 | 38.35 | $44.05 | 149600 |
| 2023-10-03 | 38.83 | $44.16 | 132833 |
| 2023-10-02 | 41.05 | $44.66 | 138600 |
| 2023-09-29 | 45.61 | $45.58 | 121100 |
| 2023-09-28 | 49.22 | $46.22 | 164729 |
| 2023-09-27 | 46.84 | $45.84 | 95800 |
| 2023-09-26 | 44.71 | $45.51 | 104400 |
| 2023-09-25 | 49.58 | $46.36 | 82400 |
| 2023-09-22 | 47.73 | $46.07 | 60232 |
| 2023-09-21 | 50.91 | $46.59 | 59900 |
| 2023-09-20 | 54.41 | $47.12 | 88900 |
| 2023-09-19 | 55.99 | $47.35 | 90712 |
| 2023-09-18 | 55.46 | $47.25 | 60021 |
| 2023-09-15 | 56.24 | $47.37 | 448600 |
| 2023-09-14 | 59.35 | $47.84 | 96600 |
| 2023-09-13 | 52.68 | $46.58 | 125017 |
| 2023-09-12 | 53.34 | $46.68 | 97106 |
| 2023-09-11 | 51.97 | $46.44 | 88641 |
| 2023-09-08 | 51.06 | $46.28 | 91500 |
| 2023-09-07 | 51.70 | $46.39 | 141637 |
| 2023-09-06 | 57.08 | $47.26 | 83300 |
| 2023-09-05 | 59.59 | $47.63 | 134900 |
| 2023-09-01 | 70.02 | $48.95 | 109429 |
| 2023-08-31 | 71.37 | $49.10 | 133100 |
| 2023-08-30 | 73.61 | $49.35 | 128925 |
| 2023-08-29 | 76.63 | $49.68 | 89500 |
| 2023-08-28 | 74.02 | $48.83 | 127539 |
| 2023-08-25 | 70.94 | $47.98 | 85300 |
| 2023-08-24 | 70.63 | $47.90 | 145500 |
| 2023-08-23 | 70.55 | $47.88 | 88022 |
| 2023-08-22 | 68.24 | $47.28 | 126839 |
| 2023-08-21 | 67.22 | $47.03 | 114407 |
| 2023-08-18 | 63.04 | $46.10 | 119435 |
| 2023-08-17 | 67.16 | $46.57 | 84431 |
| 2023-08-16 | 68.05 | $46.67 | 96650 |
| 2023-08-15 | 75.23 | $47.42 | 64000 |
| 2023-08-14 | 74.31 | $47.15 | 76000 |
| 2023-08-11 | 73.89 | $47.03 | 83546 |
| 2023-08-10 | 72.27 | $46.57 | 84300 |
| 2023-08-09 | 71.80 | $46.44 | 80900 |
| 2023-08-08 | 70.83 | $46.17 | 81933 |
| 2023-08-07 | 69.76 | $45.88 | 87100 |
| 2023-08-04 | 67.71 | $45.35 | 84800 |
| 2023-08-03 | 65.30 | $44.78 | 97100 |
| 2023-08-02 | 63.30 | $44.34 | 84900 |
| 2023-08-01 | 66.53 | $44.73 | 117505 |
| 2023-07-31 | 64.78 | $44.33 | 94800 |
| 2023-07-28 | 63.69 | $44.09 | 50339 |
| 2023-07-27 | 65.61 | $44.33 | 83900 |
| 2023-07-26 | 67.71 | $44.59 | 64800 |
| 2023-07-25 | 66.94 | $44.39 | 87500 |
| 2023-07-24 | 64.56 | $43.80 | 180338 |
| 2023-07-21 | 63.46 | $43.54 | 91900 |
| 2023-07-20 | 63.82 | $43.59 | 169303 |
| 2023-07-19 | 64.10 | $43.63 | 119200 |
| 2023-07-18 | 64.84 | $43.74 | 103314 |
| 2023-07-17 | 63.90 | $43.48 | 93000 |
| 2023-07-14 | 63.69 | $43.42 | 105735 |
| 2023-07-13 | 62.76 | $43.15 | 108500 |
| 2023-07-12 | 64.03 | $43.37 | 122400 |
| 2023-07-11 | 62.39 | $42.87 | 107700 |
| 2023-07-10 | 61.75 | $42.68 | 169000 |
| 2023-07-07 | 59.07 | $41.90 | 127888 |
| 2023-07-06 | 57.85 | $41.56 | 121529 |
| 2023-07-05 | 59.74 | $41.94 | 184400 |
| 2023-07-03 | 67.37 | $43.32 | 51942 |
| 2023-06-30 | 68.21 | $43.46 | 208752 |
| 2023-06-29 | 67.04 | $43.04 | 100018 |
| 2023-06-28 | 66.17 | $42.73 | 112800 |
| 2023-06-27 | 63.59 | $41.86 | 82800 |
| 2023-06-26 | 59.57 | $40.66 | 90418 |
| 2023-06-23 | 57.99 | $40.23 | 254522 |
| 2023-06-22 | 57.55 | $40.11 | 94447 |
| 2023-06-21 | 59.57 | $40.52 | 127700 |
| 2023-06-20 | 56.94 | $39.77 | 104302 |
| 2023-06-16 | 54.89 | $39.22 | 309810 |
| 2023-06-15 | 55.76 | $39.41 | 80600 |
| 2023-06-14 | 57.21 | $39.73 | 79600 |
| 2023-06-13 | 61.34 | $40.60 | 103500 |
| 2023-06-12 | 60.31 | $40.27 | 75400 |
| 2023-06-09 | 59.72 | $40.08 | 68840 |
| 2023-06-08 | 59.45 | $39.99 | 74800 |
| 2023-06-07 | 60.56 | $40.25 | 127400 |
| 2023-06-06 | 54.55 | $38.32 | 113300 |
| 2023-06-05 | 49.22 | $36.92 | 86571 |
| 2023-06-02 | 53.16 | $37.85 | 97200 |
| 2023-06-01 | 43.85 | $35.82 | 66600 |
| 2023-05-31 | 38.65 | $34.91 | 95929 |
| 2023-05-30 | 41.33 | $35.58 | 47900 |
| 2023-05-26 | 44.14 | $36.23 | 55300 |
| 2023-05-25 | 38.58 | $35.32 | 72900 |
| 2023-05-24 | 38.07 | $35.24 | 90700 |
| 2023-05-23 | 42.41 | $36.27 | 60200 |
| 2023-05-22 | 43.19 | $36.44 | 62402 |
| 2023-05-19 | 42.72 | $36.36 | 78413 |
| 2023-05-18 | 45.10 | $36.90 | 58400 |
| 2023-05-17 | 42.33 | $36.41 | 95740 |
| 2023-05-16 | 37.57 | $35.63 | 87120 |
| 2023-05-15 | 38.90 | $35.97 | 62800 |
| 2023-05-12 | 37.23 | $35.70 | 51419 |
| 2023-05-11 | 38.57 | $36.06 | 115400 |
| 2023-05-10 | 36.95 | $35.79 | 157416 |
| 2023-05-09 | 35.52 | $35.55 | 100300 |
| 2023-05-08 | 37.02 | $36.00 | 72348 |
| 2023-05-05 | 39.11 | $36.60 | 93123 |
| 2023-05-04 | 37.43 | $36.30 | 193814 |
| 2023-05-03 | 42.68 | $37.71 | 77600 |
| 2023-05-02 | 40.66 | $37.35 | 218500 |
| 2023-05-01 | 42.52 | $37.82 | 72749 |
| 2023-04-28 | 42.03 | $37.73 | 146114 |
| 2023-04-27 | 40.72 | $37.48 | 73933 |
| 2023-04-26 | 37.05 | $36.80 | 153700 |
| 2023-04-25 | 43.27 | $38.46 | 71700 |
| 2023-04-24 | 48.87 | $39.65 | 50300 |
| 2023-04-21 | 49.12 | $39.70 | 67900 |
| 2023-04-20 | 49.96 | $39.87 | 77300 |
| 2023-04-19 | 49.03 | $39.68 | 119200 |
| 2023-04-18 | 47.88 | $39.44 | 92513 |
| 2023-04-17 | 47.13 | $39.28 | 154000 |
| 2023-04-14 | 49.34 | $39.80 | 135331 |
| 2023-04-13 | 48.27 | $39.56 | 129611 |
| 2023-04-12 | 47.22 | $39.32 | 73400 |
| 2023-04-11 | 47.60 | $39.42 | 57400 |
| 2023-04-10 | 45.72 | $38.97 | 112400 |
| 2023-04-06 | 42.71 | $38.28 | 172208 |
| 2023-04-05 | 44.62 | $38.84 | 248946 |
| 2023-04-04 | 48.54 | $39.91 | 65100 |
| 2023-04-03 | 55.14 | $41.44 | 76000 |
| 2023-03-31 | 54.37 | $41.24 | 92804 |
| 2023-03-30 | 51.77 | $40.58 | 61300 |
| 2023-03-29 | 50.85 | $40.35 | 72100 |
| 2023-03-28 | 48.91 | $39.87 | 72800 |
| 2023-03-27 | 47.59 | $39.55 | 54700 |
| 2023-03-24 | 44.50 | $38.82 | 90439 |
| 2023-03-23 | 43.24 | $38.53 | 101421 |
| 2023-03-22 | 42.94 | $38.46 | 74724 |
| 2023-03-21 | 46.48 | $39.53 | 102811 |
| 2023-03-20 | 40.71 | $38.20 | 112600 |
| 2023-03-17 | 40.02 | $38.05 | 393808 |
| 2023-03-16 | 43.64 | $39.17 | 101100 |
| 2023-03-15 | 43.60 | $39.16 | 188000 |
| 2023-03-14 | 44.54 | $39.45 | 89845 |
| 2023-03-13 | 41.21 | $38.65 | 108701 |
| 2023-03-10 | 46.62 | $40.28 | 129800 |
| 2023-03-09 | 52.54 | $41.75 | 104800 |
| 2023-03-08 | 54.23 | $42.13 | 78700 |
| 2023-03-07 | 52.51 | $41.68 | 95200 |
| 2023-03-06 | 52.40 | $41.65 | 205538 |
| 2023-03-03 | 55.19 | $42.32 | 102700 |
| 2023-03-02 | 51.25 | $41.25 | 52706 |
| 2023-03-01 | 49.10 | $40.71 | 103505 |
| 2023-02-28 | 48.87 | $40.65 | 160400 |
| 2023-02-27 | 48.64 | $40.59 | 87631 |
| 2023-02-24 | 48.49 | $40.55 | 92824 |
| 2023-02-23 | 47.51 | $40.27 | 128500 |
| 2023-02-22 | 48.01 | $40.43 | 160008 |
| 2023-02-21 | 45.17 | $39.60 | 89000 |
| 2023-02-17 | 50.97 | $41.42 | 155118 |
| 2023-02-16 | 44.79 | $39.75 | 76170 |
| 2023-02-15 | 46.24 | $40.19 | 81040 |
| 2023-02-14 | 43.59 | $39.52 | 69100 |
| 2023-02-13 | 46.70 | $40.47 | 83600 |
| 2023-02-10 | 43.26 | $39.62 | 106703 |
| 2023-02-09 | 42.97 | $39.55 | 91200 |
| 2023-02-08 | 48.18 | $41.12 | 61210 |
| 2023-02-07 | 53.43 | $42.46 | 97800 |
| 2023-02-06 | 53.98 | $42.59 | 99943 |
| 2023-02-03 | 57.16 | $43.34 | 130900 |
| 2023-02-02 | 56.14 | $43.03 | 103646 |
| 2023-02-01 | 54.22 | $42.45 | 104921 |
| 2023-01-31 | 54.33 | $42.48 | 253100 |
| 2023-01-30 | 50.72 | $41.41 | 80800 |
| 2023-01-27 | 52.00 | $41.76 | 90200 |
| 2023-01-26 | 52.03 | $41.77 | 83000 |
| 2023-01-25 | 51.50 | $41.60 | 81200 |
| 2023-01-24 | 52.71 | $41.97 | 124630 |
| 2023-01-23 | 48.59 | $40.65 | 76500 |
| 2023-01-20 | 48.10 | $40.50 | 126500 |
| 2023-01-19 | 48.10 | $40.50 | 104207 |
| 2023-01-18 | 49.03 | $40.83 | 115700 |
| 2023-01-17 | 53.73 | $42.41 | 109300 |
| 2023-01-13 | 58.59 | $43.85 | 170102 |
| 2023-01-12 | 67.79 | $46.12 | 202600 |
| 2023-01-11 | 63.85 | $44.46 | 236720 |
| 2023-01-10 | 66.36 | $45.00 | 256900 |
| 2023-01-09 | 58.32 | $42.21 | 143249 |
| 2023-01-06 | 57.91 | $42.09 | 93200 |
| 2023-01-05 | 52.62 | $40.66 | 78730 |
| 2023-01-04 | 53.74 | $40.91 | 115431 |
| 2023-01-03 | 51.08 | $40.24 | 124500 |
| 2022-12-30 | 50.92 | $40.20 | 98400 |
| 2022-12-29 | 50.39 | $40.06 | 94700 |
| 2022-12-28 | 44.15 | $38.56 | 98740 |
| 2022-12-27 | 46.52 | $39.20 | 62345 |
| 2022-12-23 | 45.16 | $38.89 | 90900 |
| 2022-12-22 | 43.85 | $38.59 | 152900 |
| 2022-12-21 | 46.82 | $39.43 | 97200 |
| 2022-12-20 | 45.45 | $39.10 | 123608 |
| 2022-12-19 | 45.32 | $39.07 | 138800 |
| 2022-12-16 | 43.85 | $38.70 | 386813 |
| 2022-12-15 | 45.95 | $39.36 | 141000 |
| 2022-12-14 | 52.23 | $41.10 | 90100 |
| 2022-12-13 | 55.15 | $41.81 | 171922 |
| 2022-12-12 | 53.98 | $41.47 | 67900 |
| 2022-12-09 | 51.98 | $40.90 | 74802 |
| 2022-12-08 | 52.82 | $41.12 | 125319 |
| 2022-12-07 | 54.22 | $41.49 | 102707 |
| 2022-12-06 | 58.09 | $42.47 | 123400 |
| 2022-12-05 | 57.98 | $42.43 | 150100 |
| 2022-12-02 | 56.78 | $42.01 | 75400 |
| 2022-12-01 | 55.43 | $41.54 | 89313 |
| 2022-11-30 | 55.75 | $41.63 | 268941 |
| 2022-11-29 | 50.32 | $39.82 | 82332 |
| 2022-11-28 | 50.25 | $39.80 | 120920 |
| 2022-11-25 | 55.75 | $41.41 | 35000 |
| 2022-11-23 | 54.85 | $41.10 | 57300 |
| 2022-11-22 | 57.21 | $41.76 | 90827 |
| 2022-11-21 | 54.89 | $40.93 | 122000 |
| 2022-11-18 | 53.94 | $40.60 | 341100 |
| 2022-11-17 | 51.58 | $39.79 | 109700 |
| 2022-11-16 | 52.63 | $40.12 | 92200 |
| 2022-11-15 | 54.53 | $40.72 | 104310 |
| 2022-11-14 | 54.09 | $40.55 | 120500 |
| 2022-11-11 | 56.77 | $41.41 | 155400 |
| 2022-11-10 | 56.37 | $41.24 | 139942 |
| 2022-11-09 | 50.68 | $39.05 | 86607 |
| 2022-11-08 | 53.40 | $39.95 | 130700 |
| 2022-11-07 | 54.35 | $40.26 | 99000 |
| 2022-11-04 | 53.43 | $39.90 | 128229 |
| 2022-11-03 | 51.83 | $39.27 | 158815 |
| 2022-11-02 | 52.93 | $39.67 | 171421 |
| 2022-11-01 | 55.42 | $40.56 | 121906 |
| 2022-10-31 | 54.60 | $40.20 | 179522 |
| 2022-10-28 | 54.11 | $39.98 | 143400 |
| 2022-10-27 | 51.41 | $38.79 | 210100 |
| 2022-10-26 | 49.76 | $38.09 | 157905 |
| 2022-10-25 | 48.84 | $37.70 | 148600 |
| 2022-10-24 | 45.71 | $36.41 | 124000 |
| 2022-10-21 | 45.71 | $36.41 | 142709 |
| 2022-10-20 | 44.86 | $36.05 | 188700 |
| 2022-10-19 | 45.59 | $36.44 | 243918 |
| 2022-10-18 | 48.04 | $37.72 | 281747 |
| 2022-10-17 | 42.06 | $35.13 | 281100 |
| 2022-10-14 | 39.29 | $34.05 | 293611 |
| 2022-10-13 | 39.95 | $34.44 | 376476 |
| 2022-10-12 | 37.06 | $33.31 | 656939 |
| 2022-10-11 | 28.70 | $30.41 | 1.4M |
| 2022-10-10 | 45.89 | $39.02 | 258600 |
| 2022-10-07 | 43.58 | $38.40 | 169228 |
| 2022-10-06 | 45.95 | $39.19 | 272409 |
| 2022-10-05 | 48.06 | $39.86 | 191500 |
| 2022-10-04 | 46.60 | $39.44 | 162311 |
| 2022-10-03 | 43.01 | $38.45 | 169700 |
| 2022-09-30 | 34.86 | $36.51 | 167400 |
| 2022-09-29 | 36.10 | $37.00 | 127700 |
| 2022-09-28 | 36.19 | $37.04 | 116913 |
| 2022-09-27 | 30.54 | $35.80 | 140000 |
| 2022-09-26 | 32.46 | $36.67 | 138719 |
| 2022-09-23 | 33.68 | $37.20 | 153800 |
| 2022-09-22 | 38.20 | $38.95 | 122800 |
| 2022-09-21 | 38.34 | $39.00 | 73331 |
| 2022-09-20 | 39.24 | $39.33 | 124014 |
| 2022-09-19 | 42.70 | $40.53 | 94730 |
| 2022-09-16 | 39.84 | $39.85 | 157634 |
| 2022-09-15 | 42.13 | $40.63 | 98324 |
| 2022-09-14 | 42.58 | $40.78 | 111111 |
| 2022-09-13 | 42.00 | $40.63 | 98138 |
| 2022-09-12 | 49.23 | $42.91 | 103900 |
| 2022-09-09 | 47.38 | $42.42 | 70000 |
| 2022-09-08 | 43.80 | $41.52 | 90900 |
| 2022-09-07 | 45.74 | $42.11 | 115000 |
| 2022-09-06 | 41.32 | $41.05 | 96026 |
| 2022-09-02 | 44.33 | $41.98 | 94000 |
| 2022-09-01 | 44.49 | $42.03 | 106100 |
| 2022-08-31 | 46.41 | $42.61 | 94704 |
| 2022-08-30 | 47.14 | $42.83 | 73005 |
| 2022-08-29 | 48.93 | $43.37 | 68900 |
| 2022-08-26 | 50.63 | $43.87 | 106532 |
| 2022-08-25 | 56.59 | $45.47 | 67419 |
| 2022-08-24 | 52.72 | $44.30 | 76500 |
| 2022-08-23 | 53.10 | $44.40 | 74900 |
| 2022-08-22 | 53.66 | $44.55 | 121400 |
| 2022-08-19 | 60.22 | $46.19 | 245420 |
| 2022-08-18 | 64.47 | $47.12 | 100600 |
| 2022-08-17 | 62.58 | $46.42 | 95800 |
| 2022-08-16 | 66.98 | $47.33 | 166440 |
| 2022-08-15 | 65.06 | $46.58 | 152300 |
| 2022-08-12 | 65.35 | $46.64 | 151619 |
| 2022-08-11 | 63.20 | $45.81 | 151978 |
| 2022-08-10 | 54.08 | $43.01 | 144220 |
| 2022-08-09 | 49.91 | $42.02 | 98000 |
| 2022-08-08 | 51.81 | $42.44 | 180500 |
| 2022-08-05 | 50.36 | $42.10 | 98000 |
| 2022-08-04 | 52.99 | $42.69 | 82900 |
| 2022-08-03 | 54.12 | $42.94 | 81700 |
| 2022-08-02 | 53.78 | $42.85 | 77732 |
| 2022-08-01 | 55.20 | $43.18 | 87831 |
| 2022-07-29 | 52.91 | $42.54 | 131800 |
| 2022-07-28 | 51.70 | $42.21 | 314300 |
| 2022-07-27 | 47.12 | $41.04 | 111814 |
| 2022-07-26 | 45.35 | $40.62 | 113700 |
| 2022-07-25 | 45.10 | $40.56 | 167548 |
| 2022-07-22 | 44.46 | $40.40 | 242302 |
| 2022-07-21 | 46.03 | $40.89 | 144414 |
| 2022-07-20 | 47.92 | $41.47 | 258300 |
| 2022-07-19 | 45.03 | $40.69 | 287400 |
| 2022-07-18 | 38.82 | $39.19 | 170500 |
| 2022-07-15 | 40.14 | $39.65 | 208138 |
| 2022-07-14 | 35.72 | $38.67 | 140500 |
| 2022-07-13 | 39.54 | $40.02 | 194000 |
| 2022-07-12 | 39.75 | $40.09 | 219131 |
| 2022-07-11 | 46.13 | $42.01 | 221722 |
| 2022-07-08 | 41.59 | $41.03 | 125345 |
| 2022-07-07 | 42.03 | $41.16 | 201600 |
| 2022-07-06 | 38.51 | $40.43 | 114500 |
| 2022-07-05 | 40.43 | $41.03 | 210300 |
| 2022-07-01 | 40.59 | $41.08 | 135200 |
| 2022-06-30 | 39.40 | $40.82 | 181300 |
| 2022-06-29 | 35.20 | $39.93 | 205569 |
| 2022-06-28 | 38.88 | $41.21 | 108400 |
| 2022-06-27 | 40.89 | $41.84 | 141200 |
| 2022-06-24 | 40.52 | $41.76 | 250000 |
| 2022-06-23 | 35.54 | $40.72 | 83500 |
| 2022-06-22 | 37.37 | $41.36 | 131600 |
| 2022-06-21 | 37.77 | $41.50 | 134700 |
| 2022-06-17 | 40.00 | $42.26 | 215845 |
| 2022-06-16 | 39.24 | $42.09 | 164804 |
| 2022-06-15 | 43.98 | $43.61 | 150700 |
| 2022-06-14 | 39.35 | $42.60 | 84815 |
| 2022-06-13 | 38.74 | $42.47 | 107900 |
| 2022-06-10 | 42.68 | $43.71 | 64321 |
| 2022-06-09 | 48.25 | $45.19 | 82600 |
| 2022-06-08 | 48.42 | $45.23 | 106938 |
| 2022-06-07 | 52.85 | $46.28 | 102900 |
| 2022-06-06 | 52.77 | $46.26 | 83200 |
| 2022-06-03 | 49.12 | $45.35 | 60702 |
| 2022-06-02 | 51.66 | $45.96 | 62746 |
| 2022-06-01 | 47.38 | $44.95 | 65300 |
| 2022-05-31 | 46.53 | $44.76 | 103030 |
| 2022-05-27 | 49.19 | $45.43 | 58500 |
| 2022-05-26 | 45.10 | $44.51 | 59400 |
| 2022-05-25 | 41.82 | $43.83 | 84000 |
| 2022-05-24 | 40.43 | $43.55 | 92010 |
| 2022-05-23 | 41.68 | $43.92 | 84703 |
| 2022-05-20 | 39.32 | $43.43 | 114042 |
| 2022-05-19 | 39.60 | $43.52 | 208111 |
| 2022-05-18 | 41.60 | $44.16 | 184600 |
| 2022-05-17 | 43.53 | $44.75 | 156320 |
| 2022-05-16 | 38.43 | $43.64 | 75800 |
| 2022-05-13 | 40.39 | $44.27 | 96848 |
| 2022-05-12 | 37.75 | $43.72 | 86601 |
| 2022-05-11 | 37.32 | $43.63 | 97700 |
| 2022-05-10 | 38.33 | $43.99 | 85400 |
| 2022-05-09 | 40.78 | $44.83 | 90000 |
| 2022-05-06 | 43.62 | $45.73 | 96007 |
| 2022-05-05 | 44.07 | $45.87 | 126519 |
| 2022-05-04 | 50.47 | $47.67 | 123000 |
| 2022-05-03 | 43.69 | $46.10 | 98000 |
| 2022-05-02 | 39.53 | $45.27 | 152600 |
| 2022-04-29 | 40.81 | $45.64 | 186935 |
| 2022-04-28 | 44.22 | $46.57 | 125836 |
| 2022-04-27 | 38.62 | $45.50 | 173500 |
| 2022-04-26 | 39.39 | $45.72 | 163900 |
| 2022-04-25 | 44.03 | $46.94 | 169442 |
| 2022-04-22 | 48.73 | $47.99 | 179700 |
| 2022-04-21 | 48.78 | $48.00 | 104308 |
| 2022-04-20 | 48.11 | $47.86 | 140000 |
| 2022-04-19 | 44.43 | $47.11 | 157100 |
| 2022-04-18 | 40.53 | $46.38 | 66100 |
| 2022-04-14 | 39.76 | $46.24 | 100212 |
| 2022-04-13 | 42.21 | $46.90 | 152700 |
| 2022-04-12 | 38.38 | $46.20 | 137202 |
| 2022-04-11 | 38.38 | $46.20 | 169525 |
| 2022-04-08 | 37.15 | $45.97 | 164025 |
| 2022-04-07 | 41.31 | $47.19 | 156628 |
| 2022-04-06 | 44.80 | $48.08 | 194118 |
| 2022-04-05 | 43.84 | $47.89 | 182500 |
| 2022-04-04 | 50.31 | $49.37 | 128526 |
| 2022-04-01 | 52.14 | $49.74 | 183607 |
| 2022-03-31 | 44.35 | $48.24 | 166104 |
| 2022-03-30 | 45.91 | $48.57 | 69400 |
| 2022-03-29 | 48.01 | $49.00 | 180300 |
| 2022-03-28 | 48.01 | $49.00 | 131700 |
| 2022-03-25 | 49.52 | $49.32 | 190904 |
| 2022-03-24 | 48.51 | $49.11 | 140628 |
| 2022-03-23 | 46.92 | $48.78 | 149800 |
| 2022-03-22 | 49.70 | $49.41 | 140200 |
| 2022-03-21 | 51.74 | $49.85 | 64400 |
| 2022-03-18 | 52.25 | $49.96 | 290400 |
| 2022-03-17 | 51.51 | $49.78 | 154100 |
| 2022-03-16 | 48.15 | $48.99 | 196300 |
| 2022-03-15 | 44.79 | $48.26 | 114400 |
| 2022-03-14 | 46.12 | $48.60 | 107949 |
| 2022-03-11 | 47.57 | $48.97 | 93116 |
| 2022-03-10 | 49.69 | $49.50 | 94017 |
| 2022-03-09 | 49.41 | $49.43 | 183100 |
| 2022-03-08 | 47.69 | $49.00 | 307841 |
| 2022-03-07 | 51.65 | $50.02 | 68600 |
| 2022-03-04 | 51.93 | $50.09 | 53000 |
| 2022-03-03 | 51.06 | $49.85 | 70200 |
| 2022-03-02 | 49.84 | $49.51 | 74000 |
| 2022-03-01 | 42.75 | $47.73 | 122115 |
| 2022-02-28 | 48.21 | $49.23 | 140900 |
| 2022-02-25 | 47.87 | $49.15 | 104938 |
| 2022-02-24 | 42.24 | $47.89 | 80536 |
| 2022-02-23 | 39.43 | $47.32 | 105849 |
| 2022-02-22 | 41.77 | $48.01 | 84600 |
| 2022-02-18 | 46.05 | $49.15 | 131538 |
| 2022-02-17 | 48.63 | $49.77 | 120611 |
| 2022-02-16 | 48.92 | $49.84 | 116800 |
| 2022-02-15 | 45.81 | $49.14 | 86064 |
| 2022-02-14 | 40.62 | $48.08 | 74100 |
| 2022-02-11 | 40.79 | $48.13 | 97608 |
| 2022-02-10 | 40.15 | $48.00 | 115000 |
| 2022-02-09 | 42.57 | $48.72 | 83000 |
| 2022-02-08 | 41.74 | $48.54 | 97200 |
| 2022-02-07 | 36.44 | $47.45 | 60500 |
| 2022-02-04 | 37.00 | $47.64 | 71509 |
| 2022-02-03 | 38.77 | $48.24 | 111605 |
| 2022-02-02 | 38.89 | $48.28 | 127129 |
| 2022-02-01 | 39.91 | $48.63 | 193041 |
| 2022-01-31 | 35.09 | $47.58 | 113800 |
| 2022-01-28 | 27.81 | $46.19 | 155024 |
| 2022-01-27 | 25.94 | $45.86 | 94339 |
| 2022-01-26 | 28.66 | $47.13 | 99300 |
| 2022-01-25 | 30.35 | $47.84 | 149900 |
| 2022-01-24 | 33.84 | $49.15 | 107848 |
| 2022-01-21 | 28.72 | $48.29 | 125100 |
| 2022-01-20 | 29.12 | $48.45 | 143700 |
| 2022-01-19 | 32.55 | $49.73 | 165000 |
| 2022-01-18 | 34.19 | $50.28 | 130200 |
| 2022-01-14 | 37.82 | $51.38 | 69900 |
| 2022-01-13 | 39.27 | $51.78 | 146700 |
| 2022-01-12 | 39.44 | $51.83 | 118900 |
| 2022-01-11 | 39.13 | $51.77 | 135159 |
| 2022-01-10 | 45.12 | $53.38 | 112240 |
| 2022-01-07 | 52.68 | $54.97 | 78500 |
| 2022-01-06 | 56.89 | $55.71 | 54400 |
| 2022-01-05 | 56.85 | $55.70 | 70625 |
| 2022-01-04 | 56.85 | $55.70 | 71349 |
| 2022-01-03 | 57.17 | $55.76 | 100000 |
| 2021-12-31 | 55.30 | $55.29 | 59449 |
| 2021-12-30 | 55.65 | $55.36 | 76600 |
| 2021-12-29 | 57.89 | $55.82 | 48900 |
| 2021-12-28 | 56.25 | $55.37 | 41500 |
| 2021-12-27 | 54.77 | $54.97 | 48318 |
| 2021-12-23 | 52.19 | $54.30 | 53748 |
| 2021-12-22 | 51.08 | $54.02 | 45400 |
| 2021-12-21 | 48.62 | $53.41 | 54442 |
| 2021-12-20 | 44.63 | $52.49 | 112932 |
| 2021-12-17 | 44.77 | $52.53 | 697097 |
| 2021-12-16 | 48.68 | $53.58 | 93245 |
| 2021-12-15 | 49.22 | $53.72 | 110000 |
| 2021-12-14 | 43.85 | $52.46 | 128636 |
| 2021-12-13 | 42.34 | $52.13 | 95900 |
| 2021-12-10 | 45.33 | $52.98 | 53800 |
| 2021-12-09 | 45.84 | $53.12 | 54315 |
| 2021-12-08 | 48.93 | $53.95 | 40300 |
| 2021-12-07 | 47.05 | $53.49 | 82649 |
| 2021-12-06 | 47.01 | $53.48 | 139534 |
| 2021-12-03 | 44.61 | $52.88 | 102300 |
| 2021-12-02 | 46.83 | $53.54 | 60700 |
| 2021-12-01 | 38.78 | $51.70 | 182800 |
| 2021-11-30 | 39.36 | $51.89 | 186322 |
| 2021-11-29 | 41.89 | $52.69 | 74425 |
| 2021-11-26 | 43.07 | $53.05 | 61200 |
| 2021-11-24 | 54.62 | $55.89 | 46435 |
| 2021-11-23 | 57.13 | $56.38 | 63230 |
| 2021-11-22 | 55.71 | $56.02 | 67600 |
| 2021-11-19 | 54.80 | $55.79 | 92027 |
| 2021-11-18 | 56.97 | $56.24 | 76800 |
| 2021-11-17 | 58.70 | $56.59 | 88300 |
| 2021-11-16 | 61.79 | $57.20 | 95000 |
| 2021-11-15 | 58.45 | $56.22 | 84100 |
| 2021-11-12 | 56.91 | $55.80 | 135800 |
| 2021-11-11 | 59.13 | $56.25 | 107132 |
| 2021-11-10 | 61.05 | $56.63 | 42646 |
| 2021-11-09 | 61.74 | $56.77 | 85430 |
| 2021-11-08 | 61.89 | $56.80 | 60922 |
| 2021-11-05 | 63.29 | $57.10 | 96700 |
| 2021-11-04 | 56.59 | $54.95 | 119324 |
| 2021-11-03 | 56.20 | $54.84 | 59200 |
| 2021-11-02 | 53.20 | $54.01 | 94738 |
| 2021-11-01 | 54.35 | $54.28 | 76400 |
| 2021-10-29 | 49.97 | $53.13 | 80600 |
| 2021-10-28 | 49.57 | $53.03 | 71200 |
| 2021-10-27 | 44.46 | $51.82 | 79100 |
| 2021-10-26 | 44.82 | $51.92 | 57708 |
| 2021-10-25 | 47.45 | $52.65 | 60239 |
| 2021-10-22 | 46.51 | $52.42 | 57100 |
| 2021-10-21 | 47.46 | $52.69 | 82544 |
| 2021-10-20 | 49.97 | $53.39 | 82400 |
| 2021-10-19 | 46.68 | $52.53 | 115100 |
| 2021-10-18 | 45.04 | $52.12 | 119400 |
| 2021-10-15 | 49.13 | $53.29 | 180123 |
| 2021-10-14 | 58.34 | $55.43 | 90300 |
| 2021-10-13 | 61.13 | $55.98 | 104049 |
| 2021-10-12 | 61.39 | $56.03 | 180009 |
| 2021-10-11 | 56.74 | $54.67 | 116017 |
| 2021-10-08 | 58.06 | $54.94 | 63900 |
| 2021-10-07 | 60.22 | $55.38 | 180800 |
| 2021-10-06 | 55.49 | $54.06 | 88327 |
| 2021-10-05 | 58.39 | $54.64 | 87041 |
| 2021-10-04 | 57.52 | $54.40 | 109931 |
| 2021-10-01 | 55.72 | $53.91 | 96718 |
| 2021-09-30 | 52.98 | $53.20 | 100603 |
| 2021-09-29 | 55.17 | $53.68 | 68700 |
| 2021-09-28 | 51.34 | $52.72 | 57400 |
| 2021-09-27 | 53.94 | $53.29 | 67800 |
| 2021-09-24 | 48.21 | $51.98 | 70424 |
| 2021-09-23 | 50.35 | $52.45 | 52840 |
| 2021-09-22 | 47.63 | $51.87 | 69600 |
| 2021-09-21 | 42.65 | $50.90 | 136000 |
| 2021-09-20 | 43.91 | $51.21 | 111100 |
| 2021-09-17 | 46.14 | $51.74 | 375905 |
| 2021-09-16 | 47.35 | $52.02 | 94808 |
| 2021-09-15 | 47.95 | $52.16 | 118432 |
| 2021-09-14 | 44.39 | $51.41 | 64900 |
| 2021-09-13 | 47.47 | $52.16 | 79700 |
| 2021-09-10 | 45.36 | $51.72 | 63544 |
| 2021-09-09 | 46.49 | $52.00 | 72700 |
| 2021-09-08 | 45.57 | $51.80 | 100700 |
| 2021-09-07 | 47.19 | $52.22 | 61700 |
| 2021-09-03 | 52.66 | $53.51 | 54305 |
| 2021-09-02 | 53.81 | $53.76 | 46000 |
| 2021-09-01 | 51.69 | $53.23 | 44419 |
| 2021-08-31 | 53.09 | $53.55 | 76200 |
| 2021-08-30 | 52.16 | $53.31 | 53400 |
| 2021-08-27 | 53.93 | $53.73 | 97190 |
| 2021-08-26 | 46.81 | $51.98 | 56706 |
| 2021-08-25 | 48.18 | $52.32 | 34421 |
| 2021-08-24 | 49.07 | $52.54 | 45100 |
| 2021-08-23 | 47.91 | $52.26 | 38741 |
| 2021-08-20 | 46.30 | $51.87 | 81200 |
| 2021-08-19 | 41.96 | $50.88 | 92829 |
| 2021-08-18 | 44.81 | $51.70 | 63000 |
| 2021-08-17 | 47.14 | $52.33 | 58806 |
| 2021-08-16 | 49.64 | $52.97 | 47300 |
| 2021-08-13 | 52.36 | $53.63 | 35325 |
| 2021-08-12 | 53.24 | $53.84 | 53020 |
| 2021-08-11 | 53.85 | $53.99 | 52617 |
| 2021-08-10 | 52.03 | $53.47 | 50000 |
| 2021-08-09 | 48.65 | $52.56 | 64600 |
| 2021-08-06 | 49.90 | $52.90 | 59947 |
| 2021-08-05 | 48.91 | $52.63 | 54700 |
| 2021-08-04 | 47.00 | $52.11 | 111713 |
| 2021-08-03 | 49.11 | $52.74 | 188430 |
| 2021-08-02 | 48.56 | $52.58 | 110842 |
| 2021-07-30 | 49.89 | $52.99 | 82441 |
| 2021-07-29 | 52.70 | $53.83 | 56619 |
| 2021-07-28 | 51.40 | $53.41 | 119000 |
| 2021-07-27 | 48.31 | $52.45 | 53700 |
| 2021-07-26 | 49.56 | $52.85 | 61300 |
| 2021-07-23 | 49.37 | $52.79 | 70300 |
| 2021-07-22 | 47.21 | $52.09 | 85800 |
| 2021-07-21 | 49.41 | $52.86 | 135300 |
| 2021-07-20 | 48.10 | $52.42 | 283600 |
| 2021-07-19 | 44.11 | $51.15 | 211211 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-40.66
2026-07-16
Close Price
$151.14
Vol: 397498
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.94
Average
-44.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -40.66 | $151.14 | 397498 |
| 2026-07-15 | -43.16 | $150.46 | 283000 |
| 2026-07-14 | -44.89 | $149.99 | 332076 |
| 2026-07-13 | -57.76 | $146.49 | 311520 |
| 2026-07-10 | -57.90 | $146.45 | 436130 |
| 2026-07-09 | -78.31 | $140.90 | 853556 |
| 2026-07-08 | -78.25 | $143.60 | 428335 |
| 2026-07-07 | -64.57 | $144.05 | 244708 |
| 2026-07-06 | -34.33 | $152.55 | 260200 |
| 2026-07-02 | -43.37 | $150.01 | 303121 |
| 2026-07-01 | -43.76 | $149.90 | 341527 |
| 2026-06-30 | -25.44 | $155.05 | 376600 |
| 2026-06-29 | -30.20 | $152.49 | 489838 |
| 2026-06-26 | -17.29 | $156.64 | 740734 |
| 2026-06-25 | -6.31 | $160.17 | 250251 |
| 2026-06-24 | -24.66 | $152.93 | 283244 |
| 2026-06-23 | -25.62 | $152.64 | 204400 |
| 2026-06-22 | -7.18 | $158.24 | 298314 |
| 2026-06-18 | -1.09 | $157.18 | 536737 |
| 2026-06-17 | -18.67 | $152.01 | 341600 |
| 2026-06-16 | -12.56 | $153.66 | 259800 |
| 2026-06-15 | -12.40 | $151.96 | 441900 |
| 2026-06-12 | -13.35 | $150.89 | 376738 |
| 2026-06-11 | -1.81 | $150.15 | 420312 |
| 2026-06-10 | -46.12 | $140.26 | 284028 |
| 2026-06-09 | -25.49 | $144.17 | 268700 |
| 2026-06-08 | -65.68 | $137.47 | 156500 |
| 2026-06-05 | -64.57 | $137.71 | 168200 |
| 2026-06-04 | -61.01 | $138.48 | 196200 |
| 2026-06-03 | -68.46 | $136.87 | 299000 |
| 2026-06-02 | -70.07 | $136.52 | 370100 |
| 2026-06-01 | -80.62 | $134.24 | 326900 |
| 2026-05-29 | -90.68 | $135.51 | 322645 |
| 2026-05-28 | -65.83 | $140.15 | 186000 |
| 2026-05-27 | -58.91 | $141.36 | 270014 |
| 2026-05-26 | -58.11 | $141.50 | 198000 |
| 2026-05-22 | -78.69 | $137.90 | 159900 |
| 2026-05-21 | -83.43 | $137.07 | 176900 |
| 2026-05-20 | -83.96 | $137.01 | 189548 |
| 2026-05-19 | -83.74 | $135.55 | 126800 |
| 2026-05-18 | -61.77 | $139.78 | 107228 |
| 2026-05-15 | -54.60 | $141.16 | 162600 |
| 2026-05-14 | -22.23 | $147.39 | 162202 |
| 2026-05-13 | -38.02 | $144.31 | 236923 |
| 2026-05-12 | -18.39 | $148.11 | 205400 |
| 2026-05-11 | -15.60 | $148.65 | 369447 |
| 2026-05-08 | -12.13 | $147.60 | 210500 |
| 2026-05-07 | -24.73 | $144.09 | 106906 |
| 2026-05-06 | -5.93 | $146.44 | 129100 |
| 2026-05-05 | -21.59 | $144.08 | 149600 |
| 2026-05-04 | -29.14 | $141.25 | 158400 |
| 2026-05-01 | -17.09 | $143.53 | 205700 |
| 2026-04-30 | -17.67 | $143.04 | 205523 |
| 2026-04-29 | -38.52 | $137.99 | 213697 |
| 2026-04-28 | -21.96 | $141.58 | 172618 |
| 2026-04-27 | -9.56 | $144.78 | 174600 |
| 2026-04-24 | -15.01 | $143.33 | 299519 |
| 2026-04-23 | -2.60 | $146.59 | 679600 |
| 2026-04-22 | -26.47 | $134.91 | 361902 |
| 2026-04-21 | -18.32 | $136.48 | 186200 |
| 2026-04-20 | -13.08 | $137.49 | 166869 |
| 2026-04-17 | -12.83 | $137.24 | 163443 |
| 2026-04-16 | -28.95 | $133.76 | 140736 |
| 2026-04-15 | -27.84 | $134.00 | 175300 |
| 2026-04-14 | -6.02 | $138.71 | 163100 |
| 2026-04-13 | -1.23 | $139.36 | 120600 |
| 2026-04-10 | -3.99 | $137.19 | 154800 |
| 2026-04-09 | -10.13 | $135.99 | 189261 |
| 2026-04-08 | -15.21 | $133.47 | 209319 |
| 2026-04-07 | -1.91 | $129.20 | 142159 |
| 2026-04-06 | -15.09 | $127.48 | 104202 |
| 2026-04-02 | -25.40 | $126.38 | 99717 |
| 2026-04-01 | -37.11 | $126.25 | 162305 |
| 2026-03-31 | -55.77 | $125.13 | 228100 |
| 2026-03-30 | -82.40 | $121.09 | 129403 |
| 2026-03-27 | -74.44 | $122.72 | 149222 |
| 2026-03-26 | -73.79 | $123.29 | 164300 |
| 2026-03-25 | -45.96 | $128.46 | 160789 |
| 2026-03-24 | -67.49 | $124.46 | 150636 |
| 2026-03-23 | -75.40 | $122.99 | 190700 |
| 2026-03-20 | -96.99 | $118.98 | 569131 |
| 2026-03-19 | -86.96 | $121.26 | 183800 |
| 2026-03-18 | -88.31 | $122.12 | 167300 |
| 2026-03-17 | -79.15 | $123.78 | 182737 |
| 2026-03-16 | -81.04 | $123.96 | 136000 |
| 2026-03-13 | -82.64 | $123.80 | 245234 |
| 2026-03-12 | -92.91 | $121.64 | 201400 |
| 2026-03-11 | -72.47 | $125.94 | 204508 |
| 2026-03-10 | -71.99 | $126.04 | 189400 |
| 2026-03-09 | -74.47 | $125.52 | 256000 |
| 2026-03-06 | -95.28 | $124.03 | 187717 |
| 2026-03-05 | -82.54 | $129.03 | 201400 |
| 2026-03-04 | -53.05 | $132.58 | 125100 |
| 2026-03-03 | -61.63 | $131.19 | 216409 |
| 2026-03-02 | -41.09 | $134.52 | 322000 |
| 2026-02-27 | -28.31 | $135.98 | 226706 |
| 2026-02-26 | -36.91 | $134.40 | 90300 |
| 2026-02-25 | -34.29 | $134.35 | 105300 |
| 2026-02-24 | -31.68 | $134.87 | 177814 |
| 2026-02-23 | -33.89 | $134.43 | 165600 |
| 2026-02-20 | -31.53 | $134.90 | 145444 |
| 2026-02-19 | -29.72 | $135.26 | 246942 |
| 2026-02-18 | -39.66 | $133.28 | 259733 |
| 2026-02-17 | -15.86 | $137.69 | 217707 |
| 2026-02-13 | -4.27 | $140.24 | 152755 |
| 2026-02-12 | -13.66 | $137.76 | 158000 |
| 2026-02-11 | -1.40 | $137.46 | 233000 |
| 2026-02-10 | -0.98 | $135.40 | 157406 |
| 2026-02-09 | -1.26 | $133.27 | 191925 |
| 2026-02-06 | -11.30 | $130.00 | 158646 |
| 2026-02-05 | -18.22 | $127.43 | 142500 |
| 2026-02-04 | -19.63 | $126.54 | 141708 |
| 2026-02-03 | -13.68 | $127.58 | 209400 |
| 2026-02-02 | -2.32 | $127.71 | 151000 |
| 2026-01-30 | -17.34 | $124.29 | 174419 |
| 2026-01-29 | -13.80 | $124.97 | 164900 |
| 2026-01-28 | -22.44 | $123.15 | 165200 |
| 2026-01-27 | -23.72 | $122.88 | 85700 |
| 2026-01-26 | -22.58 | $123.12 | 82630 |
| 2026-01-23 | -20.30 | $123.60 | 106743 |
| 2026-01-22 | -8.44 | $126.10 | 119700 |
| 2026-01-21 | -4.35 | $126.61 | 177518 |
| 2026-01-20 | -11.96 | $121.57 | 113100 |
| 2026-01-16 | -1.47 | $123.35 | 117141 |
| 2026-01-15 | -0.36 | $123.22 | 154900 |
| 2026-01-14 | -12.60 | $120.99 | 163500 |
| 2026-01-13 | -7.43 | $121.84 | 179354 |
| 2026-01-12 | -9.01 | $121.48 | 191738 |
| 2026-01-09 | -3.18 | $122.18 | 222600 |
| 2026-01-08 | -20.41 | $117.04 | 288435 |
| 2026-01-07 | -29.53 | $109.83 | 280707 |
| 2026-01-06 | -22.28 | $110.42 | 147000 |
| 2026-01-05 | -15.38 | $110.99 | 131132 |
| 2026-01-02 | -26.22 | $109.74 | 124301 |
| 2025-12-31 | -59.13 | $107.18 | 139741 |
| 2025-12-30 | -33.18 | $108.89 | 114500 |
| 2025-12-29 | -22.09 | $109.62 | 110918 |
| 2025-12-26 | -13.29 | $110.48 | 114800 |
| 2025-12-24 | -4.70 | $111.32 | 115129 |
| 2025-12-23 | -8.01 | $110.73 | 157824 |
| 2025-12-22 | -23.78 | $109.19 | 154634 |
| 2025-12-19 | -27.35 | $107.80 | 321132 |
| 2025-12-18 | -26.39 | $107.93 | 195400 |
| 2025-12-17 | -23.05 | $108.38 | 174200 |
| 2025-12-16 | -17.57 | $108.84 | 213300 |
| 2025-12-15 | -21.95 | $108.18 | 230400 |
| 2025-12-12 | -25.59 | $107.17 | 206300 |
| 2025-12-11 | -10.31 | $109.75 | 223400 |
| 2025-12-10 | -3.09 | $109.03 | 220900 |
| 2025-12-09 | -13.79 | $105.80 | 182922 |
| 2025-12-08 | -27.04 | $104.08 | 154436 |
| 2025-12-05 | -18.80 | $105.15 | 131200 |
| 2025-12-04 | -6.24 | $106.78 | 153900 |
| 2025-12-03 | -13.64 | $105.82 | 159331 |
| 2025-12-02 | -28.35 | $103.91 | 159600 |
| 2025-12-01 | -21.88 | $104.75 | 139247 |
| 2025-11-28 | -16.72 | $105.42 | 79934 |
| 2025-11-26 | -14.79 | $105.67 | 231700 |
| 2025-11-25 | -7.13 | $106.21 | 212338 |
| 2025-11-24 | -10.23 | $103.82 | 249911 |
| 2025-11-21 | -16.05 | $102.72 | 350200 |
| 2025-11-20 | -49.48 | $99.49 | 227111 |
| 2025-11-19 | -54.87 | $98.97 | 210100 |
| 2025-11-18 | -57.87 | $98.68 | 183136 |
| 2025-11-17 | -58.70 | $98.60 | 310600 |
| 2025-11-14 | -63.46 | $98.14 | 169730 |
| 2025-11-13 | -86.67 | $97.64 | 227300 |
| 2025-11-12 | -44.29 | $101.01 | 191100 |
| 2025-11-11 | -39.95 | $101.33 | 157600 |
| 2025-11-10 | -39.81 | $101.34 | 273600 |
| 2025-11-07 | -58.42 | $99.97 | 219753 |
| 2025-11-06 | -57.47 | $100.04 | 197841 |
| 2025-11-05 | -11.48 | $103.62 | 311800 |
| 2025-11-04 | -46.76 | $100.22 | 255410 |
| 2025-11-03 | -42.99 | $101.36 | 239645 |
| 2025-10-31 | -57.78 | $99.85 | 225009 |
| 2025-10-30 | -63.56 | $99.24 | 217300 |
| 2025-10-29 | -59.52 | $100.00 | 315500 |
| 2025-10-28 | -51.27 | $101.43 | 269500 |
| 2025-10-27 | -66.78 | $98.74 | 198412 |
| 2025-10-24 | -69.43 | $98.66 | 390026 |
| 2025-10-23 | -61.41 | $101.13 | 272400 |
| 2025-10-22 | -73.63 | $98.55 | 347519 |
| 2025-10-21 | -67.52 | $99.84 | 278037 |
| 2025-10-20 | -76.89 | $98.19 | 326121 |
| 2025-10-17 | -78.84 | $97.75 | 243200 |
| 2025-10-16 | -73.75 | $99.25 | 328637 |
| 2025-10-15 | -72.09 | $99.92 | 257200 |
| 2025-10-14 | -70.33 | $100.36 | 342418 |
| 2025-10-13 | -67.51 | $101.06 | 451000 |
| 2025-10-10 | -77.94 | $98.59 | 839178 |
| 2025-10-09 | -70.13 | $100.75 | 1.0M |
| 2025-10-08 | -89.24 | $105.94 | 723300 |
| 2025-10-07 | -96.56 | $105.08 | 356982 |
| 2025-10-06 | -98.56 | $106.94 | 306200 |
| 2025-10-03 | -93.54 | $108.37 | 175241 |
| 2025-10-02 | -87.64 | $109.10 | 256242 |
| 2025-10-01 | -87.88 | $109.07 | 195741 |
| 2025-09-30 | -87.54 | $109.13 | 269902 |
| 2025-09-29 | -98.10 | $109.09 | 227509 |
| 2025-09-26 | -87.55 | $110.88 | 133800 |
| 2025-09-25 | -89.86 | $110.64 | 157100 |
| 2025-09-24 | -89.74 | $111.47 | 153600 |
| 2025-09-23 | -70.79 | $113.26 | 157325 |
| 2025-09-22 | -57.14 | $114.55 | 146112 |
| 2025-09-19 | -63.81 | $113.92 | 666201 |
| 2025-09-18 | -35.13 | $116.63 | 284773 |
| 2025-09-17 | -69.84 | $113.35 | 366217 |
| 2025-09-16 | -58.20 | $114.45 | 432368 |
| 2025-09-15 | -49.42 | $115.28 | 192400 |
| 2025-09-12 | -28.57 | $117.25 | 195301 |
| 2025-09-11 | -4.34 | $119.54 | 221800 |
| 2025-09-10 | -40.15 | $115.42 | 356224 |
| 2025-09-09 | -61.92 | $113.63 | 229926 |
| 2025-09-08 | -36.15 | $115.55 | 276205 |
| 2025-09-05 | -16.79 | $116.93 | 115648 |
| 2025-09-04 | -6.67 | $116.71 | 181100 |
| 2025-09-03 | -42.99 | $112.87 | 224700 |
| 2025-09-02 | -47.50 | $112.40 | 147505 |
| 2025-08-29 | -36.53 | $112.89 | 170812 |
| 2025-08-28 | -19.25 | $115.00 | 194041 |
| 2025-08-27 | -7.45 | $116.44 | 364739 |
| 2025-08-26 | -14.50 | $115.58 | 178600 |
| 2025-08-25 | -17.69 | $115.19 | 146646 |
| 2025-08-22 | -8.35 | $116.33 | 195835 |
| 2025-08-21 | -45.54 | $111.79 | 201923 |
| 2025-08-20 | -37.18 | $112.81 | 193743 |
| 2025-08-19 | -33.74 | $113.23 | 131637 |
| 2025-08-18 | -36.04 | $112.95 | 165640 |
| 2025-08-15 | -38.66 | $112.63 | 366646 |
| 2025-08-14 | -36.61 | $112.88 | 303100 |
| 2025-08-13 | -1.98 | $116.55 | 298949 |
| 2025-08-12 | -9.84 | $113.57 | 323336 |
| 2025-08-11 | -29.42 | $111.56 | 391200 |
| 2025-08-08 | -42.57 | $110.25 | 365700 |
| 2025-08-07 | -54.32 | $109.08 | 803814 |
| 2025-08-06 | -49.75 | $108.50 | 242022 |
| 2025-08-05 | -38.29 | $108.44 | 292200 |
| 2025-08-04 | -48.09 | $106.82 | 265600 |
| 2025-08-01 | -50.34 | $106.32 | 269356 |
| 2025-07-31 | -30.75 | $109.50 | 324405 |
| 2025-07-30 | -16.30 | $111.66 | 350944 |
| 2025-07-29 | -3.81 | $112.84 | 284457 |
| 2025-07-28 | -10.20 | $111.56 | 278100 |
| 2025-07-25 | -18.81 | $109.69 | 173167 |
| 2025-07-24 | -18.69 | $109.26 | 243500 |
| 2025-07-23 | -16.47 | $109.73 | 351100 |
| 2025-07-22 | -12.36 | $110.52 | 266100 |
| 2025-07-21 | -7.95 | $111.44 | 188551 |
| 2025-07-18 | -5.87 | $112.00 | 323600 |
| 2025-07-17 | -6.24 | $111.90 | 461000 |
| 2025-07-16 | -14.46 | $109.69 | 338654 |
| 2025-07-15 | -27.16 | $106.27 | 488749 |
| 2025-07-14 | -25.27 | $106.78 | 503000 |
| 2025-07-11 | -28.02 | $106.04 | 503100 |
| 2025-07-10 | -27.09 | $106.29 | 1.4M |
| 2025-07-09 | -3.39 | $100.93 | 637514 |
| 2025-07-08 | -17.75 | $98.81 | 290791 |
| 2025-07-07 | -17.62 | $98.83 | 212973 |
| 2025-07-03 | -12.26 | $99.62 | 130235 |
| 2025-07-02 | -1.82 | $100.12 | 314841 |
| 2025-07-01 | -12.89 | $96.74 | 190308 |
| 2025-06-30 | -15.57 | $94.48 | 318964 |
| 2025-06-27 | -9.19 | $95.07 | 700400 |
| 2025-06-26 | -32.44 | $92.75 | 232934 |
| 2025-06-25 | -53.78 | $90.83 | 156900 |
| 2025-06-24 | -50.78 | $91.10 | 405700 |
| 2025-06-23 | -75.44 | $88.88 | 175000 |
| 2025-06-20 | -91.29 | $87.49 | 312644 |
| 2025-06-18 | -80.28 | $89.40 | 167200 |
| 2025-06-17 | -79.39 | $89.47 | 85301 |
| 2025-06-16 | -71.96 | $90.05 | 92934 |
| 2025-06-13 | -77.85 | $89.59 | 128900 |
| 2025-06-12 | -56.21 | $91.28 | 80203 |
| 2025-06-11 | -41.36 | $92.44 | 159200 |
| 2025-06-10 | -45.71 | $92.10 | 179200 |
| 2025-06-09 | -36.11 | $92.85 | 151600 |
| 2025-06-06 | -15.75 | $94.44 | 147100 |
| 2025-06-05 | -25.06 | $93.63 | 142400 |
| 2025-06-04 | -28.11 | $93.12 | 171616 |
| 2025-06-03 | -26.73 | $93.24 | 163826 |
| 2025-06-02 | -28.34 | $93.10 | 304828 |
| 2025-05-30 | -56.11 | $90.69 | 216306 |
| 2025-05-29 | -52.53 | $90.57 | 133408 |
| 2025-05-28 | -51.00 | $89.93 | 146000 |
| 2025-05-27 | -38.95 | $91.26 | 156008 |
| 2025-05-23 | -59.51 | $88.99 | 194421 |
| 2025-05-22 | -48.33 | $89.61 | 206416 |
| 2025-05-21 | -36.73 | $90.30 | 164615 |
| 2025-05-20 | -20.79 | $92.49 | 101215 |
| 2025-05-19 | -12.62 | $92.84 | 130317 |
| 2025-05-16 | -13.31 | $92.69 | 226011 |
| 2025-05-15 | -17.02 | $91.89 | 233900 |
| 2025-05-14 | -18.83 | $91.50 | 232300 |
| 2025-05-13 | -6.54 | $94.15 | 191100 |
| 2025-05-12 | -9.83 | $93.44 | 190440 |
| 2025-05-09 | -2.02 | $91.49 | 97300 |
| 2025-05-08 | -6.05 | $90.77 | 166122 |
| 2025-05-07 | -16.49 | $88.48 | 236600 |
| 2025-05-06 | -8.85 | $89.79 | 126100 |
| 2025-05-05 | -8.61 | $89.58 | 236900 |
| 2025-05-02 | -4.31 | $90.46 | 232600 |
| 2025-05-01 | -11.07 | $86.88 | 198500 |
| 2025-04-30 | -9.58 | $86.76 | 286435 |
| 2025-04-29 | -1.71 | $88.14 | 182500 |
| 2025-04-28 | -5.51 | $86.86 | 287200 |
| 2025-04-25 | -15.28 | $85.21 | 192000 |
| 2025-04-24 | -18.18 | $84.72 | 285834 |
| 2025-04-23 | -38.30 | $81.63 | 353920 |
| 2025-04-22 | -47.33 | $80.06 | 656721 |
| 2025-04-21 | -61.36 | $77.62 | 371847 |
| 2025-04-17 | -41.92 | $81.00 | 199700 |
| 2025-04-16 | -36.11 | $82.01 | 281826 |
| 2025-04-15 | -36.29 | $81.98 | 140306 |
| 2025-04-14 | -33.99 | $82.38 | 145234 |
| 2025-04-11 | -37.32 | $81.80 | 111215 |
| 2025-04-10 | -45.02 | $80.84 | 181900 |
| 2025-04-09 | -26.49 | $84.19 | 236400 |
| 2025-04-08 | -77.13 | $75.58 | 429609 |
| 2025-04-07 | -75.31 | $75.96 | 277830 |
| 2025-04-04 | -82.84 | $77.00 | 344200 |
| 2025-04-03 | -93.20 | $80.97 | 307802 |
| 2025-04-02 | -36.11 | $87.57 | 284800 |
| 2025-04-01 | -52.93 | $85.79 | 190407 |
| 2025-03-31 | -73.54 | $83.61 | 251400 |
| 2025-03-28 | -80.30 | $84.00 | 139300 |
| 2025-03-27 | -69.43 | $85.76 | 160405 |
| 2025-03-26 | -65.46 | $86.46 | 212500 |
| 2025-03-25 | -68.83 | $86.29 | 205100 |
| 2025-03-24 | -68.71 | $86.31 | 317500 |
| 2025-03-21 | -90.73 | $82.44 | 616145 |
| 2025-03-20 | -92.89 | $83.68 | 243833 |
| 2025-03-19 | -93.69 | $83.74 | 774737 |
| 2025-03-18 | -97.10 | $83.72 | 226000 |
| 2025-03-17 | -86.22 | $86.73 | 345721 |
| 2025-03-14 | -87.77 | $86.50 | 259300 |
| 2025-03-13 | -89.93 | $86.18 | 249535 |
| 2025-03-12 | -87.38 | $87.44 | 372539 |
| 2025-03-11 | -72.60 | $90.48 | 238442 |
| 2025-03-10 | -94.76 | $87.73 | 290745 |
| 2025-03-07 | -75.75 | $90.09 | 192135 |
| 2025-03-06 | -85.42 | $88.89 | 176411 |
| 2025-03-05 | -76.23 | $90.03 | 154500 |
| 2025-03-04 | -71.46 | $89.25 | 223613 |
| 2025-03-03 | -47.60 | $91.47 | 241126 |
| 2025-02-28 | -20.06 | $96.11 | 344300 |
| 2025-02-27 | -26.59 | $95.01 | 225033 |
| 2025-02-26 | -17.09 | $96.61 | 205429 |
| 2025-02-25 | -19.76 | $96.16 | 973100 |
| 2025-02-24 | -19.82 | $96.15 | 308009 |
| 2025-02-21 | -27.24 | $94.90 | 247132 |
| 2025-02-20 | -10.86 | $97.66 | 197400 |
| 2025-02-19 | -4.69 | $98.70 | 234905 |
| 2025-02-18 | -2.85 | $99.01 | 187800 |
| 2025-02-14 | -7.44 | $97.95 | 179047 |
| 2025-02-13 | -3.69 | $98.57 | 282178 |
| 2025-02-12 | -11.42 | $96.84 | 258900 |
| 2025-02-11 | -7.17 | $97.52 | 452457 |
| 2025-02-10 | -2.94 | $97.55 | 290900 |
| 2025-02-07 | -3.65 | $95.55 | 421236 |
| 2025-02-06 | -0.23 | $95.55 | 647030 |
| 2025-02-05 | -1.05 | $92.55 | 491740 |
| 2025-02-04 | -19.17 | $87.74 | 140014 |
| 2025-02-03 | -33.25 | $86.11 | 147551 |
| 2025-01-31 | -36.01 | $85.79 | 151100 |
| 2025-01-30 | -19.43 | $87.71 | 91743 |
| 2025-01-29 | -32.90 | $86.15 | 102931 |
| 2025-01-28 | -34.54 | $85.96 | 106600 |
| 2025-01-27 | -27.20 | $86.81 | 226111 |
| 2025-01-24 | -29.53 | $86.54 | 136800 |
| 2025-01-23 | -15.63 | $88.15 | 113500 |
| 2025-01-22 | -17.88 | $87.89 | 84426 |
| 2025-01-21 | -3.98 | $89.49 | 134000 |
| 2025-01-17 | -26.80 | $87.64 | 96028 |
| 2025-01-16 | -44.80 | $87.25 | 111800 |
| 2025-01-15 | -49.36 | $86.70 | 142245 |
| 2025-01-14 | -55.04 | $85.92 | 168929 |
| 2025-01-13 | -78.37 | $82.13 | 220240 |
| 2025-01-10 | -78.06 | $83.74 | 184531 |
| 2025-01-08 | -81.74 | $83.11 | 294400 |
| 2025-01-07 | -72.23 | $84.74 | 402811 |
| 2025-01-06 | -70.13 | $85.10 | 211865 |
| 2025-01-03 | -69.43 | $85.22 | 205676 |
| 2025-01-02 | -82.96 | $82.90 | 114300 |
| 2024-12-31 | -88.68 | $81.92 | 114236 |
| 2024-12-30 | -92.12 | $81.33 | 75038 |
| 2024-12-27 | -89.64 | $82.06 | 108225 |
| 2024-12-26 | -82.14 | $83.32 | 68748 |
| 2024-12-24 | -85.71 | $82.72 | 66500 |
| 2024-12-23 | -92.47 | $81.65 | 131101 |
| 2024-12-20 | -92.41 | $81.66 | 456894 |
| 2024-12-19 | -99.94 | $81.57 | 210700 |
| 2024-12-18 | -95.91 | $83.92 | 250800 |
| 2024-12-17 | -57.19 | $89.95 | 182611 |
| 2024-12-16 | -23.61 | $94.49 | 135441 |
| 2024-12-13 | -27.90 | $93.75 | 196500 |
| 2024-12-12 | -22.74 | $94.53 | 195834 |
| 2024-12-11 | -20.24 | $94.91 | 338139 |
| 2024-12-10 | -13.05 | $96.00 | 178000 |
| 2024-12-09 | -25.12 | $94.17 | 169600 |
| 2024-12-06 | -17.01 | $95.40 | 144400 |
| 2024-12-05 | -25.80 | $93.94 | 168300 |
| 2024-12-04 | -32.12 | $92.95 | 180100 |
| 2024-12-03 | -20.28 | $93.71 | 104610 |
| 2024-12-02 | -10.79 | $95.69 | 230244 |
| 2024-11-29 | -22.22 | $93.14 | 88208 |
| 2024-11-27 | -31.20 | $91.15 | 148800 |
| 2024-11-26 | -25.77 | $92.34 | 156000 |
| 2024-11-25 | -12.11 | $95.33 | 205098 |
| 2024-11-22 | -6.31 | $95.54 | 278313 |
| 2024-11-21 | -1.27 | $95.41 | 510900 |
| 2024-11-20 | -5.20 | $87.66 | 174838 |
| 2024-11-19 | -1.93 | $86.92 | 120800 |
| 2024-11-18 | -18.08 | $85.00 | 133700 |
| 2024-11-15 | -35.49 | $82.93 | 252742 |
| 2024-11-14 | -27.92 | $83.83 | 183600 |
| 2024-11-13 | -26.16 | $84.04 | 247000 |
| 2024-11-12 | -21.28 | $84.62 | 99428 |
| 2024-11-11 | -5.25 | $86.44 | 127945 |
| 2024-11-08 | -21.02 | $84.58 | 249200 |
| 2024-11-07 | -28.64 | $83.68 | 213611 |
| 2024-11-06 | -19.68 | $84.60 | 447144 |
| 2024-11-05 | -39.07 | $79.30 | 126858 |
| 2024-11-04 | -64.35 | $77.43 | 67532 |
| 2024-11-01 | -68.18 | $77.16 | 97600 |
| 2024-10-31 | -80.60 | $76.18 | 117804 |
| 2024-10-30 | -49.82 | $78.75 | 164805 |
| 2024-10-29 | -48.02 | $78.90 | 145131 |
| 2024-10-28 | -57.96 | $78.07 | 89639 |
| 2024-10-25 | -76.53 | $76.52 | 65600 |
| 2024-10-24 | -81.47 | $76.17 | 95100 |
| 2024-10-23 | -85.04 | $75.86 | 124325 |
| 2024-10-22 | -77.68 | $76.50 | 106942 |
| 2024-10-21 | -64.44 | $77.65 | 96928 |
| 2024-10-18 | -56.73 | $78.32 | 250643 |
| 2024-10-17 | -43.15 | $79.50 | 83000 |
| 2024-10-16 | -27.16 | $80.89 | 137713 |
| 2024-10-15 | -44.88 | $79.35 | 172300 |
| 2024-10-14 | -24.40 | $81.13 | 226965 |
| 2024-10-11 | -61.80 | $77.88 | 318200 |
| 2024-10-10 | -68.47 | $77.30 | 541927 |
| 2024-10-09 | -20.07 | $81.57 | 255500 |
| 2024-10-08 | -22.50 | $80.66 | 160300 |
| 2024-10-07 | -10.17 | $82.08 | 148605 |
| 2024-10-04 | -6.52 | $82.50 | 133021 |
| 2024-10-03 | -26.24 | $80.23 | 110927 |
| 2024-10-02 | -22.59 | $80.65 | 87050 |
| 2024-10-01 | -18.16 | $81.16 | 81638 |
| 2024-09-30 | -5.56 | $82.61 | 103900 |
| 2024-09-27 | -9.98 | $82.29 | 111843 |
| 2024-09-26 | -12.12 | $82.04 | 96221 |
| 2024-09-25 | -21.67 | $80.92 | 116000 |
| 2024-09-24 | -12.37 | $82.01 | 108771 |
| 2024-09-23 | -27.13 | $81.25 | 82500 |
| 2024-09-20 | -22.30 | $81.88 | 430600 |
| 2024-09-19 | -16.40 | $82.65 | 100500 |
| 2024-09-18 | -35.94 | $80.10 | 270942 |
| 2024-09-17 | -35.71 | $80.13 | 97303 |
| 2024-09-16 | -47.51 | $78.59 | 110600 |
| 2024-09-13 | -47.66 | $78.57 | 82605 |
| 2024-09-12 | -66.13 | $76.16 | 91049 |
| 2024-09-11 | -78.47 | $74.55 | 188408 |
| 2024-09-10 | -95.16 | $73.39 | 174601 |
| 2024-09-09 | -90.46 | $74.08 | 178200 |
| 2024-09-06 | -93.67 | $73.70 | 139647 |
| 2024-09-05 | -75.36 | $75.49 | 120900 |
| 2024-09-04 | -61.19 | $76.53 | 117909 |
| 2024-09-03 | -50.96 | $77.91 | 171942 |
| 2024-08-30 | -10.66 | $83.17 | 130241 |
| 2024-08-29 | -22.76 | $81.33 | 103634 |
| 2024-08-28 | -31.64 | $79.98 | 111135 |
| 2024-08-27 | -17.57 | $82.12 | 89700 |
| 2024-08-26 | -14.01 | $82.66 | 141700 |
| 2024-08-23 | -6.18 | $83.41 | 229700 |
| 2024-08-22 | -32.25 | $79.17 | 221428 |
| 2024-08-21 | -29.14 | $79.61 | 568229 |
| 2024-08-20 | -33.84 | $79.54 | 105840 |
| 2024-08-19 | -26.89 | $81.01 | 120500 |
| 2024-08-16 | -39.76 | $79.00 | 183644 |
| 2024-08-15 | -53.13 | $77.37 | 369323 |
| 2024-08-14 | -60.01 | $77.22 | 151218 |
| 2024-08-13 | -71.44 | $75.04 | 79413 |
| 2024-08-12 | -77.62 | $73.86 | 110031 |
| 2024-08-09 | -77.04 | $73.97 | 74520 |
| 2024-08-08 | -75.73 | $74.22 | 89238 |
| 2024-08-07 | -86.90 | $72.09 | 173312 |
| 2024-08-06 | -75.63 | $74.24 | 147100 |
| 2024-08-05 | -83.70 | $72.70 | 233600 |
| 2024-08-02 | -83.04 | $74.52 | 251200 |
| 2024-08-01 | -65.61 | $77.49 | 228541 |
| 2024-07-31 | -51.12 | $79.96 | 237900 |
| 2024-07-30 | -53.05 | $79.63 | 305200 |
| 2024-07-29 | -37.97 | $82.20 | 111635 |
| 2024-07-26 | -38.09 | $82.18 | 300100 |
| 2024-07-25 | -54.75 | $79.34 | 241800 |
| 2024-07-24 | -45.54 | $80.91 | 187140 |
| 2024-07-23 | -29.52 | $83.64 | 308901 |
| 2024-07-22 | -28.17 | $83.87 | 268200 |
| 2024-07-19 | -28.58 | $83.80 | 233100 |
| 2024-07-18 | -21.54 | $85.00 | 370433 |
| 2024-07-17 | -12.29 | $86.12 | 562800 |
| 2024-07-16 | -0.79 | $86.75 | 369611 |
| 2024-07-15 | -7.83 | $83.17 | 356100 |
| 2024-07-12 | -21.73 | $81.43 | 475900 |
| 2024-07-11 | -1.55 | $81.15 | 737507 |
| 2024-07-10 | -68.29 | $76.51 | 376525 |
| 2024-07-09 | -98.59 | $74.99 | 313801 |
| 2024-07-08 | -81.76 | $76.34 | 255800 |
| 2024-07-05 | -91.87 | $75.73 | 147323 |
| 2024-07-03 | -76.45 | $76.66 | 88800 |
| 2024-07-02 | -98.02 | $75.37 | 383000 |
| 2024-07-01 | -89.14 | $76.30 | 211349 |
| 2024-06-28 | -83.75 | $77.25 | 1.4M |
| 2024-06-27 | -84.27 | $77.19 | 326340 |
| 2024-06-26 | -76.23 | $78.12 | 240300 |
| 2024-06-25 | -74.94 | $78.27 | 220300 |
| 2024-06-24 | -79.43 | $77.75 | 192014 |
| 2024-06-21 | -76.06 | $78.14 | 388616 |
| 2024-06-20 | -75.11 | $78.25 | 178600 |
| 2024-06-18 | -67.59 | $79.12 | 285412 |
| 2024-06-17 | -59.90 | $80.01 | 219119 |
| 2024-06-14 | -76.06 | $78.14 | 157700 |
| 2024-06-13 | -74.16 | $78.36 | 165434 |
| 2024-06-12 | -66.47 | $79.25 | 175709 |
| 2024-06-11 | -76.40 | $78.10 | 221720 |
| 2024-06-10 | -89.37 | $76.60 | 211400 |
| 2024-06-07 | -89.72 | $76.64 | 157300 |
| 2024-06-06 | -85.37 | $77.14 | 148300 |
| 2024-06-05 | -68.99 | $78.91 | 179111 |
| 2024-06-04 | -79.92 | $76.99 | 297600 |
| 2024-06-03 | -34.99 | $82.50 | 172600 |
| 2024-05-31 | -23.79 | $83.88 | 443001 |
| 2024-05-30 | -6.34 | $85.46 | 108139 |
| 2024-05-29 | -9.46 | $84.99 | 375200 |
| 2024-05-28 | -6.31 | $85.00 | 363410 |
| 2024-05-24 | -4.61 | $84.60 | 170030 |
| 2024-05-23 | -9.56 | $83.82 | 197740 |
| 2024-05-22 | -5.34 | $84.03 | 193224 |
| 2024-05-21 | -2.76 | $84.13 | 260300 |
| 2024-05-20 | -26.40 | $80.79 | 323712 |
| 2024-05-17 | -55.84 | $76.63 | 251240 |
| 2024-05-16 | -53.93 | $76.90 | 129014 |
| 2024-05-15 | -43.60 | $78.36 | 230300 |
| 2024-05-14 | -55.06 | $76.74 | 143246 |
| 2024-05-13 | -56.40 | $76.55 | 222103 |
| 2024-05-10 | -49.89 | $77.47 | 142026 |
| 2024-05-09 | -45.65 | $78.07 | 278937 |
| 2024-05-08 | -64.40 | $75.42 | 286202 |
| 2024-05-07 | -58.46 | $76.26 | 345314 |
| 2024-05-06 | -64.61 | $75.39 | 300300 |
| 2024-05-03 | -67.23 | $75.02 | 410113 |
| 2024-05-02 | -72.89 | $74.22 | 375241 |
| 2024-05-01 | -86.91 | $72.24 | 488800 |
| 2024-04-30 | -91.22 | $71.63 | 1.0M |
| 2024-04-29 | -83.79 | $72.68 | 2.0M |
| 2024-04-26 | -92.22 | $71.49 | 3.3M |
| 2024-04-25 | -94.87 | $73.24 | 684155 |
| 2024-04-24 | -20.49 | $82.43 | 170500 |
| 2024-04-23 | -3.37 | $82.93 | 310549 |
| 2024-04-22 | -71.76 | $76.50 | 370400 |
| 2024-04-19 | -93.78 | $74.80 | 252302 |
| 2024-04-18 | -89.22 | $75.48 | 140513 |
| 2024-04-17 | -93.38 | $75.61 | 96200 |
| 2024-04-16 | -62.22 | $76.32 | 119515 |
| 2024-04-15 | -50.20 | $77.10 | 127600 |
| 2024-04-12 | -35.89 | $77.98 | 196000 |
| 2024-04-11 | -33.45 | $78.26 | 103223 |
| 2024-04-10 | -34.67 | $78.12 | 146900 |
| 2024-04-09 | -18.55 | $79.87 | 132800 |
| 2024-04-08 | -1.38 | $81.93 | 305470 |
| 2024-04-05 | -28.27 | $78.62 | 138800 |
| 2024-04-04 | -36.64 | $77.59 | 189888 |
| 2024-04-03 | -45.09 | $76.55 | 136720 |
| 2024-04-02 | -45.34 | $76.50 | 177903 |
| 2024-04-01 | -42.35 | $76.87 | 97833 |
| 2024-03-28 | -38.79 | $77.31 | 139725 |
| 2024-03-27 | -39.43 | $77.23 | 93608 |
| 2024-03-26 | -44.86 | $76.56 | 79238 |
| 2024-03-25 | -50.85 | $75.82 | 114700 |
| 2024-03-22 | -33.04 | $78.02 | 279124 |
| 2024-03-21 | -0.32 | $82.06 | 276700 |
| 2024-03-20 | -0.74 | $79.18 | 259800 |
| 2024-03-19 | -0.70 | $76.80 | 147500 |
| 2024-03-18 | -45.05 | $72.47 | 131100 |
| 2024-03-15 | -40.20 | $72.71 | 254100 |
| 2024-03-14 | -56.16 | $71.92 | 102574 |
| 2024-03-13 | -36.20 | $72.55 | 93200 |
| 2024-03-12 | -39.02 | $71.82 | 100300 |
| 2024-03-11 | -50.68 | $70.96 | 93935 |
| 2024-03-08 | -43.50 | $71.49 | 92905 |
| 2024-03-07 | -38.57 | $71.26 | 104302 |
| 2024-03-06 | -33.27 | $71.09 | 85736 |
| 2024-03-05 | -37.60 | $70.50 | 143622 |
| 2024-03-04 | -23.26 | $72.10 | 93846 |
| 2024-03-01 | -22.87 | $72.09 | 155039 |
| 2024-02-29 | -15.64 | $72.80 | 177132 |
| 2024-02-28 | -12.71 | $73.14 | 102300 |
| 2024-02-27 | -9.03 | $73.56 | 85855 |
| 2024-02-26 | -0.99 | $74.05 | 165500 |
| 2024-02-23 | -5.39 | $72.92 | 161400 |
| 2024-02-22 | -7.52 | $72.25 | 203300 |
| 2024-02-21 | -15.23 | $71.13 | 158020 |
| 2024-02-20 | -7.13 | $72.22 | 181413 |
| 2024-02-16 | -5.94 | $72.36 | 178500 |
| 2024-02-15 | -1.90 | $72.41 | 200200 |
| 2024-02-14 | -4.18 | $70.00 | 145318 |
| 2024-02-13 | -16.44 | $68.31 | 203600 |
| 2024-02-12 | -1.46 | $70.36 | 184412 |
| 2024-02-09 | -0.94 | $69.54 | 230800 |
| 2024-02-08 | -1.20 | $67.20 | 97324 |
| 2024-02-07 | -2.51 | $65.89 | 161731 |
| 2024-02-06 | -7.30 | $64.42 | 98600 |
| 2024-02-05 | -5.66 | $64.45 | 160921 |
| 2024-02-02 | -0.55 | $64.90 | 233340 |
| 2024-02-01 | -0.91 | $64.50 | 120713 |
| 2024-01-31 | -23.77 | $62.45 | 194634 |
| 2024-01-30 | -0.52 | $63.50 | 95509 |
| 2024-01-29 | -7.66 | $62.65 | 114400 |
| 2024-01-26 | -10.89 | $62.41 | 132200 |
| 2024-01-25 | -12.90 | $62.26 | 169366 |
| 2024-01-24 | -41.94 | $60.10 | 98700 |
| 2024-01-23 | -34.54 | $60.65 | 135532 |
| 2024-01-22 | -32.40 | $60.45 | 248907 |
| 2024-01-19 | -48.28 | $58.73 | 167541 |
| 2024-01-18 | -55.10 | $58.09 | 148619 |
| 2024-01-17 | -56.53 | $57.51 | 149738 |
| 2024-01-16 | -54.10 | $57.68 | 403800 |
| 2024-01-12 | -51.36 | $57.92 | 149216 |
| 2024-01-11 | -44.25 | $57.49 | 164100 |
| 2024-01-10 | -49.34 | $56.83 | 488839 |
| 2024-01-09 | -19.81 | $57.07 | 237500 |
| 2024-01-08 | -19.93 | $57.06 | 158100 |
| 2024-01-05 | -25.83 | $56.56 | 210946 |
| 2024-01-04 | -20.99 | $56.97 | 188700 |
| 2024-01-03 | -31.72 | $56.06 | 104910 |
| 2024-01-02 | -15.27 | $57.42 | 113600 |
| 2023-12-29 | -6.86 | $58.09 | 124100 |
| 2023-12-28 | -0.48 | $58.49 | 65740 |
| 2023-12-27 | -0.20 | $58.35 | 99304 |
| 2023-12-26 | -4.48 | $57.63 | 104100 |
| 2023-12-22 | -6.84 | $57.02 | 130146 |
| 2023-12-21 | -1.33 | $56.17 | 136642 |
| 2023-12-20 | -12.65 | $54.38 | 151148 |
| 2023-12-19 | -3.07 | $54.65 | 90100 |
| 2023-12-18 | -9.19 | $53.66 | 79925 |
| 2023-12-15 | -11.77 | $53.50 | 803200 |
| 2023-12-14 | -3.78 | $53.88 | 135400 |
| 2023-12-13 | -9.11 | $52.12 | 175126 |
| 2023-12-12 | -22.52 | $51.28 | 122400 |
| 2023-12-11 | -5.00 | $51.72 | 95929 |
| 2023-12-08 | -8.35 | $51.51 | 63939 |
| 2023-12-07 | -7.05 | $51.52 | 90342 |
| 2023-12-06 | -13.44 | $51.13 | 81900 |
| 2023-12-05 | -8.81 | $51.13 | 64000 |
| 2023-12-04 | 0.00 | $51.64 | 100900 |
| 2023-12-01 | -6.28 | $50.48 | 110603 |
| 2023-11-30 | -19.81 | $49.17 | 143831 |
| 2023-11-29 | -35.99 | $48.50 | 81200 |
| 2023-11-28 | -46.62 | $48.06 | 51031 |
| 2023-11-27 | -26.09 | $48.91 | 51432 |
| 2023-11-24 | -22.20 | $49.02 | 24000 |
| 2023-11-22 | -31.12 | $48.63 | 44600 |
| 2023-11-21 | -27.36 | $48.60 | 89200 |
| 2023-11-20 | -17.32 | $49.11 | 60900 |
| 2023-11-17 | -12.02 | $49.37 | 199600 |
| 2023-11-16 | -31.40 | $48.37 | 70500 |
| 2023-11-15 | -21.32 | $48.89 | 75011 |
| 2023-11-14 | -0.42 | $49.52 | 102212 |
| 2023-11-13 | -49.74 | $46.74 | 61944 |
| 2023-11-10 | -52.11 | $46.65 | 78200 |
| 2023-11-09 | -73.71 | $45.95 | 60500 |
| 2023-11-08 | -65.30 | $46.35 | 100000 |
| 2023-11-07 | -57.59 | $47.15 | 59523 |
| 2023-11-06 | -45.70 | $47.80 | 100923 |
| 2023-11-03 | -39.37 | $47.91 | 107303 |
| 2023-11-02 | -44.72 | $47.25 | 134300 |
| 2023-11-01 | -50.44 | $46.86 | 121606 |
| 2023-10-31 | -44.43 | $47.27 | 163224 |
| 2023-10-30 | -46.19 | $47.15 | 114400 |
| 2023-10-27 | -56.31 | $46.46 | 179124 |
| 2023-10-26 | -54.69 | $46.57 | 103802 |
| 2023-10-25 | -68.18 | $45.65 | 117900 |
| 2023-10-24 | -73.17 | $45.31 | 94113 |
| 2023-10-23 | -79.33 | $44.89 | 215824 |
| 2023-10-20 | -75.95 | $45.12 | 188228 |
| 2023-10-19 | -78.89 | $44.92 | 106000 |
| 2023-10-18 | -63.78 | $45.95 | 82240 |
| 2023-10-17 | -44.72 | $47.25 | 135600 |
| 2023-10-16 | -36.95 | $47.78 | 102510 |
| 2023-10-13 | -47.51 | $47.06 | 161449 |
| 2023-10-12 | -22.14 | $48.79 | 208053 |
| 2023-10-11 | -26.10 | $48.52 | 434820 |
| 2023-10-10 | -47.51 | $45.90 | 297100 |
| 2023-10-09 | -56.40 | $45.49 | 88500 |
| 2023-10-06 | -72.02 | $44.77 | 205309 |
| 2023-10-05 | -92.40 | $44.08 | 155900 |
| 2023-10-04 | -93.09 | $44.05 | 149600 |
| 2023-10-03 | -96.61 | $44.16 | 132833 |
| 2023-10-02 | -95.65 | $44.66 | 138600 |
| 2023-09-29 | -98.12 | $45.58 | 121100 |
| 2023-09-28 | -83.06 | $46.22 | 164729 |
| 2023-09-27 | -93.66 | $45.84 | 95800 |
| 2023-09-26 | -99.81 | $45.51 | 104400 |
| 2023-09-25 | -85.71 | $46.36 | 82400 |
| 2023-09-22 | -91.24 | $46.07 | 60232 |
| 2023-09-21 | -81.33 | $46.59 | 59900 |
| 2023-09-20 | -71.24 | $47.12 | 88900 |
| 2023-09-19 | -66.86 | $47.35 | 90712 |
| 2023-09-18 | -68.76 | $47.25 | 60021 |
| 2023-09-15 | -66.48 | $47.37 | 448600 |
| 2023-09-14 | -57.52 | $47.84 | 96600 |
| 2023-09-13 | -81.52 | $46.58 | 125017 |
| 2023-09-12 | -79.62 | $46.68 | 97106 |
| 2023-09-11 | -84.19 | $46.44 | 88641 |
| 2023-09-08 | -85.45 | $46.28 | 91500 |
| 2023-09-07 | -83.40 | $46.39 | 141637 |
| 2023-09-06 | -67.16 | $47.26 | 83300 |
| 2023-09-05 | -58.62 | $47.63 | 134900 |
| 2023-09-01 | -34.66 | $48.95 | 109429 |
| 2023-08-31 | -28.12 | $49.10 | 133100 |
| 2023-08-30 | -21.82 | $49.35 | 128925 |
| 2023-08-29 | -1.37 | $49.68 | 89500 |
| 2023-08-28 | -3.74 | $48.83 | 127539 |
| 2023-08-25 | -7.87 | $47.98 | 85300 |
| 2023-08-24 | -6.94 | $47.90 | 145500 |
| 2023-08-23 | -0.74 | $47.88 | 88022 |
| 2023-08-22 | -11.92 | $47.28 | 126839 |
| 2023-08-21 | -14.66 | $47.03 | 114407 |
| 2023-08-18 | -34.68 | $46.10 | 119435 |
| 2023-08-17 | -24.10 | $46.57 | 84431 |
| 2023-08-16 | -20.51 | $46.67 | 96650 |
| 2023-08-15 | -1.31 | $47.42 | 64000 |
| 2023-08-14 | -1.85 | $47.15 | 76000 |
| 2023-08-11 | -4.63 | $47.03 | 83546 |
| 2023-08-10 | -10.05 | $46.57 | 84300 |
| 2023-08-09 | -5.35 | $46.44 | 80900 |
| 2023-08-08 | -1.09 | $46.17 | 81933 |
| 2023-08-07 | -4.85 | $45.88 | 87100 |
| 2023-08-04 | -1.31 | $45.35 | 84800 |
| 2023-08-03 | -4.07 | $44.78 | 97100 |
| 2023-08-02 | -13.03 | $44.34 | 84900 |
| 2023-08-01 | -5.09 | $44.73 | 117505 |
| 2023-07-31 | -13.24 | $44.33 | 94800 |
| 2023-07-28 | -18.13 | $44.09 | 50339 |
| 2023-07-27 | -13.06 | $44.33 | 83900 |
| 2023-07-26 | -7.76 | $44.59 | 64800 |
| 2023-07-25 | -2.26 | $44.39 | 87500 |
| 2023-07-24 | -12.85 | $43.80 | 180338 |
| 2023-07-21 | -13.50 | $43.54 | 91900 |
| 2023-07-20 | -12.45 | $43.59 | 169303 |
| 2023-07-19 | -11.60 | $43.63 | 119200 |
| 2023-07-18 | -8.06 | $43.74 | 103314 |
| 2023-07-17 | -8.10 | $43.48 | 93000 |
| 2023-07-14 | -6.04 | $43.42 | 105735 |
| 2023-07-13 | -11.31 | $43.15 | 108500 |
| 2023-07-12 | -7.02 | $43.37 | 122400 |
| 2023-07-11 | -15.28 | $42.87 | 107700 |
| 2023-07-10 | -19.05 | $42.68 | 169000 |
| 2023-07-07 | -34.52 | $41.90 | 127888 |
| 2023-07-06 | -41.27 | $41.56 | 121529 |
| 2023-07-05 | -24.85 | $41.94 | 184400 |
| 2023-07-03 | -4.57 | $43.32 | 51942 |
| 2023-06-30 | -2.40 | $43.46 | 208752 |
| 2023-06-29 | -6.76 | $43.04 | 100018 |
| 2023-06-28 | 0.00 | $42.73 | 112800 |
| 2023-06-27 | -2.02 | $41.86 | 82800 |
| 2023-06-26 | -7.04 | $40.66 | 90418 |
| 2023-06-23 | -13.63 | $40.23 | 254522 |
| 2023-06-22 | -15.47 | $40.11 | 94447 |
| 2023-06-21 | -9.19 | $40.52 | 127700 |
| 2023-06-20 | -20.67 | $39.77 | 104302 |
| 2023-06-16 | -29.10 | $39.22 | 309810 |
| 2023-06-15 | -26.19 | $39.41 | 80600 |
| 2023-06-14 | -21.29 | $39.73 | 79600 |
| 2023-06-13 | -7.96 | $40.60 | 103500 |
| 2023-06-12 | -3.73 | $40.27 | 75400 |
| 2023-06-09 | -6.79 | $40.08 | 68840 |
| 2023-06-08 | -8.32 | $39.99 | 74800 |
| 2023-06-07 | -3.90 | $40.25 | 127400 |
| 2023-06-06 | -11.40 | $38.32 | 113300 |
| 2023-06-05 | -31.87 | $36.92 | 86571 |
| 2023-06-02 | -4.68 | $37.85 | 97200 |
| 2023-06-01 | -55.76 | $35.82 | 66600 |
| 2023-05-31 | -91.51 | $34.91 | 95929 |
| 2023-05-30 | -74.73 | $35.58 | 47900 |
| 2023-05-26 | -57.26 | $36.23 | 55300 |
| 2023-05-25 | -81.72 | $35.32 | 72900 |
| 2023-05-24 | -93.98 | $35.24 | 90700 |
| 2023-05-23 | -62.95 | $36.27 | 60200 |
| 2023-05-22 | -66.98 | $36.44 | 62402 |
| 2023-05-19 | -72.90 | $36.36 | 78413 |
| 2023-05-18 | -62.35 | $36.90 | 58400 |
| 2023-05-17 | -72.27 | $36.41 | 95740 |
| 2023-05-16 | -88.06 | $35.63 | 87120 |
| 2023-05-15 | -81.17 | $35.97 | 62800 |
| 2023-05-12 | -86.88 | $35.70 | 51419 |
| 2023-05-11 | -79.72 | $36.06 | 115400 |
| 2023-05-10 | -85.09 | $35.79 | 157416 |
| 2023-05-09 | -97.62 | $35.55 | 100300 |
| 2023-05-08 | -94.65 | $36.00 | 72348 |
| 2023-05-05 | -80.70 | $36.60 | 93123 |
| 2023-05-04 | -87.67 | $36.30 | 193814 |
| 2023-05-03 | -54.88 | $37.71 | 77600 |
| 2023-05-02 | -72.85 | $37.35 | 218500 |
| 2023-05-01 | -64.78 | $37.82 | 72749 |
| 2023-04-28 | -66.32 | $37.73 | 146114 |
| 2023-04-27 | -70.62 | $37.48 | 73933 |
| 2023-04-26 | -82.30 | $36.80 | 153700 |
| 2023-04-25 | -92.33 | $38.46 | 71700 |
| 2023-04-24 | -57.23 | $39.65 | 50300 |
| 2023-04-21 | -45.22 | $39.70 | 67900 |
| 2023-04-20 | -41.15 | $39.87 | 77300 |
| 2023-04-19 | -45.69 | $39.68 | 119200 |
| 2023-04-18 | -51.44 | $39.44 | 92513 |
| 2023-04-17 | -55.26 | $39.28 | 154000 |
| 2023-04-14 | -42.82 | $39.80 | 135331 |
| 2023-04-13 | -48.56 | $39.56 | 129611 |
| 2023-04-12 | -54.31 | $39.32 | 73400 |
| 2023-04-11 | -51.91 | $39.42 | 57400 |
| 2023-04-10 | -62.68 | $38.97 | 112400 |
| 2023-04-06 | -79.67 | $38.28 | 172208 |
| 2023-04-05 | -70.45 | $38.84 | 248946 |
| 2023-04-04 | -48.88 | $39.91 | 65100 |
| 2023-04-03 | -17.59 | $41.44 | 76000 |
| 2023-03-31 | -21.68 | $41.24 | 92804 |
| 2023-03-30 | -36.98 | $40.58 | 61300 |
| 2023-03-29 | -41.55 | $40.35 | 72100 |
| 2023-03-28 | -51.09 | $39.87 | 72800 |
| 2023-03-27 | -57.46 | $39.55 | 54700 |
| 2023-03-24 | -71.97 | $38.82 | 90439 |
| 2023-03-23 | -81.29 | $38.53 | 101421 |
| 2023-03-22 | -82.74 | $38.46 | 74724 |
| 2023-03-21 | -60.50 | $39.53 | 102811 |
| 2023-03-20 | -88.15 | $38.20 | 112600 |
| 2023-03-17 | -91.27 | $38.05 | 393808 |
| 2023-03-16 | -70.32 | $39.17 | 101100 |
| 2023-03-15 | -74.04 | $39.16 | 188000 |
| 2023-03-14 | -77.06 | $39.45 | 89845 |
| 2023-03-13 | -97.68 | $38.65 | 108701 |
| 2023-03-10 | -62.25 | $40.28 | 129800 |
| 2023-03-09 | -19.88 | $41.75 | 104800 |
| 2023-03-08 | -8.93 | $42.13 | 78700 |
| 2023-03-07 | -26.16 | $41.68 | 95200 |
| 2023-03-06 | -36.94 | $41.65 | 205538 |
| 2023-03-03 | -25.89 | $42.32 | 102700 |
| 2023-03-02 | -49.56 | $41.25 | 52706 |
| 2023-03-01 | -61.50 | $40.71 | 103505 |
| 2023-02-28 | -62.83 | $40.65 | 160400 |
| 2023-02-27 | -64.16 | $40.59 | 87631 |
| 2023-02-24 | -65.04 | $40.55 | 92824 |
| 2023-02-23 | -71.24 | $40.27 | 128500 |
| 2023-02-22 | -67.70 | $40.43 | 160008 |
| 2023-02-21 | -86.06 | $39.60 | 89000 |
| 2023-02-17 | -45.80 | $41.42 | 155118 |
| 2023-02-16 | -82.74 | $39.75 | 76170 |
| 2023-02-15 | -73.01 | $40.19 | 81040 |
| 2023-02-14 | -87.83 | $39.52 | 69100 |
| 2023-02-13 | -70.53 | $40.47 | 83600 |
| 2023-02-10 | -89.86 | $39.62 | 106703 |
| 2023-02-09 | -98.57 | $39.55 | 91200 |
| 2023-02-08 | -83.41 | $41.12 | 61210 |
| 2023-02-07 | -62.44 | $42.46 | 97800 |
| 2023-02-06 | -60.41 | $42.59 | 99943 |
| 2023-02-03 | -48.67 | $43.34 | 130900 |
| 2023-02-02 | -53.52 | $43.03 | 103646 |
| 2023-02-01 | -62.60 | $42.45 | 104921 |
| 2023-01-31 | -59.25 | $42.48 | 253100 |
| 2023-01-30 | -74.67 | $41.41 | 80800 |
| 2023-01-27 | -60.13 | $41.76 | 90200 |
| 2023-01-26 | -58.87 | $41.77 | 83000 |
| 2023-01-25 | -61.01 | $41.60 | 81200 |
| 2023-01-24 | -56.35 | $41.97 | 124630 |
| 2023-01-23 | -66.74 | $40.65 | 76500 |
| 2023-01-20 | -68.47 | $40.50 | 126500 |
| 2023-01-19 | -68.47 | $40.50 | 104207 |
| 2023-01-18 | -64.67 | $40.83 | 115700 |
| 2023-01-17 | -46.49 | $42.41 | 109300 |
| 2023-01-13 | -29.92 | $43.85 | 170102 |
| 2023-01-12 | -3.80 | $46.12 | 202600 |
| 2023-01-11 | -18.19 | $44.46 | 236720 |
| 2023-01-10 | -11.60 | $45.00 | 256900 |
| 2023-01-09 | -16.51 | $42.21 | 143249 |
| 2023-01-06 | -16.57 | $42.09 | 93200 |
| 2023-01-05 | -44.12 | $40.66 | 78730 |
| 2023-01-04 | -39.66 | $40.91 | 115431 |
| 2023-01-03 | -52.49 | $40.24 | 124500 |
| 2022-12-30 | -53.26 | $40.20 | 98400 |
| 2022-12-29 | -55.94 | $40.06 | 94700 |
| 2022-12-28 | -84.67 | $38.56 | 98740 |
| 2022-12-27 | -72.41 | $39.20 | 62345 |
| 2022-12-23 | -78.35 | $38.89 | 90900 |
| 2022-12-22 | -84.10 | $38.59 | 152900 |
| 2022-12-21 | -71.57 | $39.43 | 97200 |
| 2022-12-20 | -78.23 | $39.10 | 123608 |
| 2022-12-19 | -78.83 | $39.07 | 138800 |
| 2022-12-16 | -86.29 | $38.70 | 386813 |
| 2022-12-15 | -95.77 | $39.36 | 141000 |
| 2022-12-14 | -49.74 | $41.10 | 90100 |
| 2022-12-13 | -30.95 | $41.81 | 171922 |
| 2022-12-12 | -39.95 | $41.47 | 67900 |
| 2022-12-09 | -55.03 | $40.90 | 74802 |
| 2022-12-08 | -49.21 | $41.12 | 125319 |
| 2022-12-07 | -36.61 | $41.49 | 102707 |
| 2022-12-06 | -12.53 | $42.47 | 123400 |
| 2022-12-05 | -3.03 | $42.43 | 150100 |
| 2022-12-02 | -4.02 | $42.01 | 75400 |
| 2022-12-01 | -13.97 | $41.54 | 89313 |
| 2022-11-30 | -7.89 | $41.63 | 268941 |
| 2022-11-29 | -67.43 | $39.82 | 82332 |
| 2022-11-28 | -68.09 | $39.80 | 120920 |
| 2022-11-25 | -14.98 | $41.41 | 35000 |
| 2022-11-23 | -20.37 | $41.10 | 57300 |
| 2022-11-22 | -2.44 | $41.76 | 90827 |
| 2022-11-21 | -17.12 | $40.93 | 122000 |
| 2022-11-18 | -21.60 | $40.60 | 341100 |
| 2022-11-17 | -32.50 | $39.79 | 109700 |
| 2022-11-16 | -27.34 | $40.12 | 92200 |
| 2022-11-15 | -17.97 | $40.72 | 104310 |
| 2022-11-14 | -20.63 | $40.55 | 120500 |
| 2022-11-11 | -5.82 | $41.41 | 155400 |
| 2022-11-10 | -3.45 | $41.24 | 139942 |
| 2022-11-09 | -24.32 | $39.05 | 86607 |
| 2022-11-08 | -11.48 | $39.95 | 130700 |
| 2022-11-07 | -7.12 | $40.26 | 99000 |
| 2022-11-04 | -10.44 | $39.90 | 128229 |
| 2022-11-03 | -16.27 | $39.27 | 158815 |
| 2022-11-02 | -12.57 | $39.67 | 171421 |
| 2022-11-01 | -1.24 | $40.56 | 121906 |
| 2022-10-31 | -2.63 | $40.20 | 179522 |
| 2022-10-28 | -2.98 | $39.98 | 143400 |
| 2022-10-27 | -12.54 | $38.79 | 210100 |
| 2022-10-26 | -19.67 | $38.09 | 157905 |
| 2022-10-25 | -23.65 | $37.70 | 148600 |
| 2022-10-24 | -36.80 | $36.41 | 124000 |
| 2022-10-21 | -36.80 | $36.41 | 142709 |
| 2022-10-20 | -40.47 | $36.05 | 188700 |
| 2022-10-19 | -36.49 | $36.44 | 243918 |
| 2022-10-18 | -25.05 | $37.72 | 281747 |
| 2022-10-17 | -50.90 | $35.13 | 281100 |
| 2022-10-14 | -62.93 | $34.05 | 293611 |
| 2022-10-13 | -59.17 | $34.44 | 376476 |
| 2022-10-12 | -71.30 | $33.31 | 656939 |
| 2022-10-11 | -98.15 | $30.41 | 1.4M |
| 2022-10-10 | -47.96 | $39.02 | 258600 |
| 2022-10-07 | -62.25 | $38.40 | 169228 |
| 2022-10-06 | -51.67 | $39.19 | 272409 |
| 2022-10-05 | -42.70 | $39.86 | 191500 |
| 2022-10-04 | -48.33 | $39.44 | 162311 |
| 2022-10-03 | -61.58 | $38.45 | 169700 |
| 2022-09-30 | -87.55 | $36.51 | 167400 |
| 2022-09-29 | -80.99 | $37.00 | 127700 |
| 2022-09-28 | -80.46 | $37.04 | 116913 |
| 2022-09-27 | -97.19 | $35.80 | 140000 |
| 2022-09-26 | -98.72 | $36.67 | 138719 |
| 2022-09-23 | -93.60 | $37.20 | 153800 |
| 2022-09-22 | -92.37 | $38.95 | 122800 |
| 2022-09-21 | -99.57 | $39.00 | 73331 |
| 2022-09-20 | -94.86 | $39.33 | 124014 |
| 2022-09-19 | -79.88 | $40.53 | 94730 |
| 2022-09-16 | -90.89 | $39.85 | 157634 |
| 2022-09-15 | -91.57 | $40.63 | 98324 |
| 2022-09-14 | -89.50 | $40.78 | 111111 |
| 2022-09-13 | -97.75 | $40.63 | 98138 |
| 2022-09-12 | -67.34 | $42.91 | 103900 |
| 2022-09-09 | -74.42 | $42.42 | 70000 |
| 2022-09-08 | -87.43 | $41.52 | 90900 |
| 2022-09-07 | -78.90 | $42.11 | 115000 |
| 2022-09-06 | -94.22 | $41.05 | 96026 |
| 2022-09-02 | -93.32 | $41.98 | 94000 |
| 2022-09-01 | -92.49 | $42.03 | 106100 |
| 2022-08-31 | -84.93 | $42.61 | 94704 |
| 2022-08-30 | -81.16 | $42.83 | 73005 |
| 2022-08-29 | -71.92 | $43.37 | 68900 |
| 2022-08-26 | -63.36 | $43.87 | 106532 |
| 2022-08-25 | -35.96 | $45.47 | 67419 |
| 2022-08-24 | -52.57 | $44.30 | 76500 |
| 2022-08-23 | -45.22 | $44.40 | 74900 |
| 2022-08-22 | -42.72 | $44.55 | 121400 |
| 2022-08-19 | -18.93 | $46.19 | 245420 |
| 2022-08-18 | -5.92 | $47.12 | 100600 |
| 2022-08-17 | -14.76 | $46.42 | 95800 |
| 2022-08-16 | -3.08 | $47.33 | 166440 |
| 2022-08-15 | -6.21 | $46.58 | 152300 |
| 2022-08-12 | -2.70 | $46.64 | 151619 |
| 2022-08-11 | -0.68 | $45.81 | 151978 |
| 2022-08-10 | -7.39 | $43.01 | 144220 |
| 2022-08-09 | -25.69 | $42.02 | 98000 |
| 2022-08-08 | -17.93 | $42.44 | 180500 |
| 2022-08-05 | -24.21 | $42.10 | 98000 |
| 2022-08-04 | -13.31 | $42.69 | 82900 |
| 2022-08-03 | -8.69 | $42.94 | 81700 |
| 2022-08-02 | -10.35 | $42.85 | 77732 |
| 2022-08-01 | -4.25 | $43.18 | 87831 |
| 2022-07-29 | -7.16 | $42.54 | 131800 |
| 2022-07-28 | -13.73 | $42.21 | 314300 |
| 2022-07-27 | -37.70 | $41.04 | 111814 |
| 2022-07-26 | -46.31 | $40.62 | 113700 |
| 2022-07-25 | -47.54 | $40.56 | 167548 |
| 2022-07-22 | -50.82 | $40.40 | 242302 |
| 2022-07-21 | -40.78 | $40.89 | 144414 |
| 2022-07-20 | -28.89 | $41.47 | 258300 |
| 2022-07-19 | -44.88 | $40.69 | 287400 |
| 2022-07-18 | -75.61 | $39.19 | 170500 |
| 2022-07-15 | -67.58 | $39.65 | 208138 |
| 2022-07-14 | -88.80 | $38.67 | 140500 |
| 2022-07-13 | -84.62 | $40.02 | 194000 |
| 2022-07-12 | -83.12 | $40.09 | 219131 |
| 2022-07-11 | -48.48 | $42.01 | 221722 |
| 2022-07-08 | -71.92 | $41.03 | 125345 |
| 2022-07-07 | -73.16 | $41.16 | 201600 |
| 2022-07-06 | -83.86 | $40.43 | 114500 |
| 2022-07-05 | -75.94 | $41.03 | 210300 |
| 2022-07-01 | -75.24 | $41.08 | 135200 |
| 2022-06-30 | -78.86 | $40.82 | 181300 |
| 2022-06-29 | -93.18 | $39.93 | 205569 |
| 2022-06-28 | -84.48 | $41.21 | 108400 |
| 2022-06-27 | -74.40 | $41.84 | 141200 |
| 2022-06-24 | -75.68 | $41.76 | 250000 |
| 2022-06-23 | -92.32 | $40.72 | 83500 |
| 2022-06-22 | -89.37 | $41.36 | 131600 |
| 2022-06-21 | -98.23 | $41.50 | 134700 |
| 2022-06-17 | -83.27 | $42.26 | 215845 |
| 2022-06-16 | -86.61 | $42.09 | 164804 |
| 2022-06-15 | -61.94 | $43.61 | 150700 |
| 2022-06-14 | -83.66 | $42.60 | 84815 |
| 2022-06-13 | -87.20 | $42.47 | 107900 |
| 2022-06-10 | -66.03 | $43.71 | 64321 |
| 2022-06-09 | -30.88 | $45.19 | 82600 |
| 2022-06-08 | -29.93 | $45.23 | 106938 |
| 2022-06-07 | -4.99 | $46.28 | 102900 |
| 2022-06-06 | -5.46 | $46.26 | 83200 |
| 2022-06-03 | -19.42 | $45.35 | 60702 |
| 2022-06-02 | -25.51 | $45.96 | 62746 |
| 2022-06-01 | -51.89 | $44.95 | 65300 |
| 2022-05-31 | -55.32 | $44.76 | 103030 |
| 2022-05-27 | -43.24 | $45.43 | 58500 |
| 2022-05-26 | -59.82 | $44.51 | 59400 |
| 2022-05-25 | -72.07 | $43.83 | 84000 |
| 2022-05-24 | -77.12 | $43.55 | 92010 |
| 2022-05-23 | -74.76 | $43.92 | 84703 |
| 2022-05-20 | -84.13 | $43.43 | 114042 |
| 2022-05-19 | -89.38 | $43.52 | 208111 |
| 2022-05-18 | -79.54 | $44.16 | 184600 |
| 2022-05-17 | -70.46 | $44.75 | 156320 |
| 2022-05-16 | -87.54 | $43.64 | 75800 |
| 2022-05-13 | -77.85 | $44.27 | 96848 |
| 2022-05-12 | -86.31 | $43.72 | 86601 |
| 2022-05-11 | -92.68 | $43.63 | 97700 |
| 2022-05-10 | -91.75 | $43.99 | 85400 |
| 2022-05-09 | -90.18 | $44.83 | 90000 |
| 2022-05-06 | -72.14 | $45.73 | 96007 |
| 2022-05-05 | -69.34 | $45.87 | 126519 |
| 2022-05-04 | -33.27 | $47.67 | 123000 |
| 2022-05-03 | -66.22 | $46.10 | 98000 |
| 2022-05-02 | -83.03 | $45.27 | 152600 |
| 2022-04-29 | -86.57 | $45.64 | 186935 |
| 2022-04-28 | -67.36 | $46.57 | 125836 |
| 2022-04-27 | -93.32 | $45.50 | 173500 |
| 2022-04-26 | -96.03 | $45.72 | 163900 |
| 2022-04-25 | -71.18 | $46.94 | 169442 |
| 2022-04-22 | -45.32 | $47.99 | 179700 |
| 2022-04-21 | -45.07 | $48.00 | 104308 |
| 2022-04-20 | -48.52 | $47.86 | 140000 |
| 2022-04-19 | -72.98 | $47.11 | 157100 |
| 2022-04-18 | -87.75 | $46.38 | 66100 |
| 2022-04-14 | -90.56 | $46.24 | 100212 |
| 2022-04-13 | -77.31 | $46.90 | 152700 |
| 2022-04-12 | -91.37 | $46.20 | 137202 |
| 2022-04-11 | -91.37 | $46.20 | 169525 |
| 2022-04-08 | -99.38 | $45.97 | 164025 |
| 2022-04-07 | -90.13 | $47.19 | 156628 |
| 2022-04-06 | -89.60 | $48.08 | 194118 |
| 2022-04-05 | -97.61 | $47.89 | 182500 |
| 2022-04-04 | -36.13 | $49.37 | 128526 |
| 2022-04-01 | -28.13 | $49.74 | 183607 |
| 2022-03-31 | -66.50 | $48.24 | 166104 |
| 2022-03-30 | -58.06 | $48.57 | 69400 |
| 2022-03-29 | -47.06 | $49.00 | 180300 |
| 2022-03-28 | -47.06 | $49.00 | 131700 |
| 2022-03-25 | -38.87 | $49.32 | 190904 |
| 2022-03-24 | -44.25 | $49.11 | 140628 |
| 2022-03-23 | -49.52 | $48.78 | 149800 |
| 2022-03-22 | -34.38 | $49.41 | 140200 |
| 2022-03-21 | -23.80 | $49.85 | 64400 |
| 2022-03-18 | -21.15 | $49.96 | 290400 |
| 2022-03-17 | -25.48 | $49.78 | 154100 |
| 2022-03-16 | -44.47 | $48.99 | 196300 |
| 2022-03-15 | -62.02 | $48.26 | 114400 |
| 2022-03-14 | -53.85 | $48.60 | 107949 |
| 2022-03-11 | -44.95 | $48.97 | 93116 |
| 2022-03-10 | -32.21 | $49.50 | 94017 |
| 2022-03-09 | -33.89 | $49.43 | 183100 |
| 2022-03-08 | -44.23 | $49.00 | 307841 |
| 2022-03-07 | -19.71 | $50.02 | 68600 |
| 2022-03-04 | -1.73 | $50.09 | 53000 |
| 2022-03-03 | -7.04 | $49.85 | 70200 |
| 2022-03-02 | -17.01 | $49.51 | 74000 |
| 2022-03-01 | -69.21 | $47.73 | 122115 |
| 2022-02-28 | -19.57 | $49.23 | 140900 |
| 2022-02-25 | -16.07 | $49.15 | 104938 |
| 2022-02-24 | -38.81 | $47.89 | 80536 |
| 2022-02-23 | -49.10 | $47.32 | 105849 |
| 2022-02-22 | -36.64 | $48.01 | 84600 |
| 2022-02-18 | -16.07 | $49.15 | 131538 |
| 2022-02-17 | -4.87 | $49.77 | 120611 |
| 2022-02-16 | -11.00 | $49.84 | 116800 |
| 2022-02-15 | -27.16 | $49.14 | 86064 |
| 2022-02-14 | -46.33 | $48.08 | 74100 |
| 2022-02-11 | -51.60 | $48.13 | 97608 |
| 2022-02-10 | -55.97 | $48.00 | 115000 |
| 2022-02-09 | -47.25 | $48.72 | 83000 |
| 2022-02-08 | -55.16 | $48.54 | 97200 |
| 2022-02-07 | -70.73 | $47.45 | 60500 |
| 2022-02-04 | -72.43 | $47.64 | 71509 |
| 2022-02-03 | -67.59 | $48.24 | 111605 |
| 2022-02-02 | -69.59 | $48.28 | 127129 |
| 2022-02-01 | -66.77 | $48.63 | 193041 |
| 2022-01-31 | -75.22 | $47.58 | 113800 |
| 2022-01-28 | -86.40 | $46.19 | 155024 |
| 2022-01-27 | -98.66 | $45.86 | 94339 |
| 2022-01-26 | -93.07 | $47.13 | 99300 |
| 2022-01-25 | -91.82 | $47.84 | 149900 |
| 2022-01-24 | -81.72 | $49.15 | 107848 |
| 2022-01-21 | -96.86 | $48.29 | 125100 |
| 2022-01-20 | -98.72 | $48.45 | 143700 |
| 2022-01-19 | -99.59 | $49.73 | 165000 |
| 2022-01-18 | -98.52 | $50.28 | 130200 |
| 2022-01-14 | -92.04 | $51.38 | 69900 |
| 2022-01-13 | -87.73 | $51.78 | 146700 |
| 2022-01-12 | -86.88 | $51.83 | 118900 |
| 2022-01-11 | -87.90 | $51.77 | 135159 |
| 2022-01-10 | -60.48 | $53.38 | 112240 |
| 2022-01-07 | -33.39 | $54.97 | 78500 |
| 2022-01-06 | -20.78 | $55.71 | 54400 |
| 2022-01-05 | -20.95 | $55.70 | 70625 |
| 2022-01-04 | -14.23 | $55.70 | 71349 |
| 2022-01-03 | -11.32 | $55.76 | 100000 |
| 2021-12-31 | -20.19 | $55.29 | 59449 |
| 2021-12-30 | -18.87 | $55.36 | 76600 |
| 2021-12-29 | -2.46 | $55.82 | 48900 |
| 2021-12-28 | -0.69 | $55.37 | 41500 |
| 2021-12-27 | -2.49 | $54.97 | 48318 |
| 2021-12-23 | -18.18 | $54.30 | 53748 |
| 2021-12-22 | -41.15 | $54.02 | 45400 |
| 2021-12-21 | -57.58 | $53.41 | 54442 |
| 2021-12-20 | -77.16 | $52.49 | 112932 |
| 2021-12-17 | -83.89 | $52.53 | 697097 |
| 2021-12-16 | -65.50 | $53.58 | 93245 |
| 2021-12-15 | -63.05 | $53.72 | 110000 |
| 2021-12-14 | -85.14 | $52.46 | 128636 |
| 2021-12-13 | -90.91 | $52.13 | 95900 |
| 2021-12-10 | -77.36 | $52.98 | 53800 |
| 2021-12-09 | -75.04 | $53.12 | 54315 |
| 2021-12-08 | -61.32 | $53.95 | 40300 |
| 2021-12-07 | -68.93 | $53.49 | 82649 |
| 2021-12-06 | -71.01 | $53.48 | 139534 |
| 2021-12-03 | -80.31 | $52.88 | 102300 |
| 2021-12-02 | -70.08 | $53.54 | 60700 |
| 2021-12-01 | -98.60 | $51.70 | 182800 |
| 2021-11-30 | -95.66 | $51.89 | 186322 |
| 2021-11-29 | -92.43 | $52.69 | 74425 |
| 2021-11-26 | -86.23 | $53.05 | 61200 |
| 2021-11-24 | -36.29 | $55.89 | 46435 |
| 2021-11-23 | -25.38 | $56.38 | 63230 |
| 2021-11-22 | -30.82 | $56.02 | 67600 |
| 2021-11-19 | -34.29 | $55.79 | 92027 |
| 2021-11-18 | -27.49 | $56.24 | 76800 |
| 2021-11-17 | -22.21 | $56.59 | 88300 |
| 2021-11-16 | -12.99 | $57.20 | 95000 |
| 2021-11-15 | -27.79 | $56.22 | 84100 |
| 2021-11-12 | -34.14 | $55.80 | 135800 |
| 2021-11-11 | -27.34 | $56.25 | 107132 |
| 2021-11-10 | -21.60 | $56.63 | 42646 |
| 2021-11-09 | -19.49 | $56.77 | 85430 |
| 2021-11-08 | -25.04 | $56.80 | 60922 |
| 2021-11-05 | -20.84 | $57.10 | 96700 |
| 2021-11-04 | -50.91 | $54.95 | 119324 |
| 2021-11-03 | -52.45 | $54.84 | 59200 |
| 2021-11-02 | -64.06 | $54.01 | 94738 |
| 2021-11-01 | -60.28 | $54.28 | 76400 |
| 2021-10-29 | -76.36 | $53.13 | 80600 |
| 2021-10-28 | -77.76 | $53.03 | 71200 |
| 2021-10-27 | -94.69 | $51.82 | 79100 |
| 2021-10-26 | -95.83 | $51.92 | 57708 |
| 2021-10-25 | -85.34 | $52.65 | 60239 |
| 2021-10-22 | -88.65 | $52.42 | 57100 |
| 2021-10-21 | -84.77 | $52.69 | 82544 |
| 2021-10-20 | -74.71 | $53.39 | 82400 |
| 2021-10-19 | -82.34 | $52.53 | 115100 |
| 2021-10-18 | -80.77 | $52.12 | 119400 |
| 2021-10-15 | -63.55 | $53.29 | 180123 |
| 2021-10-14 | -37.89 | $55.43 | 90300 |
| 2021-10-13 | -31.30 | $55.98 | 104049 |
| 2021-10-12 | -30.70 | $56.03 | 180009 |
| 2021-10-11 | -22.05 | $54.67 | 116017 |
| 2021-10-08 | -16.84 | $54.94 | 63900 |
| 2021-10-07 | -4.47 | $55.38 | 180800 |
| 2021-10-06 | -20.95 | $54.06 | 88327 |
| 2021-10-05 | -8.92 | $54.64 | 87041 |
| 2021-10-04 | -3.26 | $54.40 | 109931 |
| 2021-10-01 | -13.27 | $53.91 | 96718 |
| 2021-09-30 | -20.27 | $53.20 | 100603 |
| 2021-09-29 | -7.30 | $53.68 | 68700 |
| 2021-09-28 | -35.84 | $52.72 | 57400 |
| 2021-09-27 | -21.04 | $53.29 | 67800 |
| 2021-09-24 | -55.06 | $51.98 | 70424 |
| 2021-09-23 | -42.86 | $52.45 | 52840 |
| 2021-09-22 | -57.92 | $51.87 | 69600 |
| 2021-09-21 | -83.12 | $50.90 | 136000 |
| 2021-09-20 | -75.06 | $51.21 | 111100 |
| 2021-09-17 | -71.73 | $51.74 | 375905 |
| 2021-09-16 | -60.47 | $52.02 | 94808 |
| 2021-09-15 | -56.40 | $52.16 | 118432 |
| 2021-09-14 | -78.20 | $51.41 | 64900 |
| 2021-09-13 | -56.40 | $52.16 | 79700 |
| 2021-09-10 | -69.19 | $51.72 | 63544 |
| 2021-09-09 | -66.08 | $52.00 | 72700 |
| 2021-09-08 | -71.14 | $51.80 | 100700 |
| 2021-09-07 | -60.51 | $52.22 | 61700 |
| 2021-09-03 | -27.85 | $53.51 | 54305 |
| 2021-09-02 | -21.52 | $53.76 | 46000 |
| 2021-09-01 | -34.94 | $53.23 | 44419 |
| 2021-08-31 | -26.84 | $53.55 | 76200 |
| 2021-08-30 | -32.91 | $53.31 | 53400 |
| 2021-08-27 | -22.28 | $53.73 | 97190 |
| 2021-08-26 | -66.58 | $51.98 | 56706 |
| 2021-08-25 | -57.97 | $52.32 | 34421 |
| 2021-08-24 | -52.41 | $52.54 | 45100 |
| 2021-08-23 | -59.49 | $52.26 | 38741 |
| 2021-08-20 | -69.37 | $51.87 | 81200 |
| 2021-08-19 | -94.43 | $50.88 | 92829 |
| 2021-08-18 | -92.38 | $51.70 | 63000 |
| 2021-08-17 | -75.00 | $52.33 | 58806 |
| 2021-08-16 | -48.38 | $52.97 | 47300 |
| 2021-08-13 | -23.61 | $53.63 | 35325 |
| 2021-08-12 | -18.55 | $53.84 | 53020 |
| 2021-08-11 | -10.63 | $53.99 | 52617 |
| 2021-08-10 | -23.80 | $53.47 | 50000 |
| 2021-08-09 | -54.55 | $52.56 | 64600 |
| 2021-08-06 | -66.98 | $52.90 | 59947 |
| 2021-08-05 | -70.64 | $52.63 | 54700 |
| 2021-08-04 | -77.67 | $52.11 | 111713 |
| 2021-08-03 | -69.15 | $52.74 | 188430 |
| 2021-08-02 | -70.45 | $52.58 | 110842 |
| 2021-07-30 | -64.97 | $52.99 | 82441 |
| 2021-07-29 | -53.74 | $53.83 | 56619 |
| 2021-07-28 | -59.36 | $53.41 | 119000 |
| 2021-07-27 | -72.19 | $52.45 | 53700 |
| 2021-07-26 | -66.84 | $52.85 | 61300 |
| 2021-07-23 | -67.65 | $52.79 | 70300 |
| 2021-07-22 | -77.01 | $52.09 | 85800 |
| 2021-07-21 | -66.71 | $52.86 | 135300 |
| 2021-07-20 | -72.59 | $52.42 | 283600 |
| 2021-07-19 | -89.57 | $51.15 | 211211 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.08
2026-07-16
Close Price
$151.14
Vol: 397498
Average Directional Index - Detailed Analysis
Minimum
8.14
Average
20.98
Maximum
60.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.08 | $151.14 | 397498 |
| 2026-07-15 | 14.19 | $150.46 | 283000 |
| 2026-07-14 | 14.21 | $149.99 | 332076 |
| 2026-07-13 | 14.14 | $146.49 | 311520 |
| 2026-07-10 | 13.86 | $146.45 | 436130 |
| 2026-07-09 | 13.23 | $140.90 | 853556 |
| 2026-07-08 | 12.57 | $143.60 | 428335 |
| 2026-07-07 | 12.59 | $144.05 | 244708 |
| 2026-07-06 | 12.61 | $152.55 | 260200 |
| 2026-07-02 | 12.93 | $150.01 | 303121 |
| 2026-07-01 | 13.34 | $149.90 | 341527 |
| 2026-06-30 | 13.37 | $155.05 | 376600 |
| 2026-06-29 | 13.32 | $152.49 | 489838 |
| 2026-06-26 | 13.36 | $156.64 | 740734 |
| 2026-06-25 | 12.68 | $160.17 | 250251 |
| 2026-06-24 | 11.97 | $152.93 | 283244 |
| 2026-06-23 | 11.69 | $152.64 | 204400 |
| 2026-06-22 | 11.42 | $158.24 | 298314 |
| 2026-06-18 | 11.13 | $157.18 | 536737 |
| 2026-06-17 | 11.13 | $152.01 | 341600 |
| 2026-06-16 | 11.43 | $153.66 | 259800 |
| 2026-06-15 | 11.76 | $151.96 | 441900 |
| 2026-06-12 | 11.26 | $150.89 | 376738 |
| 2026-06-11 | 10.83 | $150.15 | 420312 |
| 2026-06-10 | 10.74 | $140.26 | 284028 |
| 2026-06-09 | 11.30 | $144.17 | 268700 |
| 2026-06-08 | 11.80 | $137.47 | 156500 |
| 2026-06-05 | 11.71 | $137.71 | 168200 |
| 2026-06-04 | 11.98 | $138.48 | 196200 |
| 2026-06-03 | 12.27 | $136.87 | 299000 |
| 2026-06-02 | 12.31 | $136.52 | 370100 |
| 2026-06-01 | 12.36 | $134.24 | 326900 |
| 2026-05-29 | 11.83 | $135.51 | 322645 |
| 2026-05-28 | 11.68 | $140.15 | 186000 |
| 2026-05-27 | 11.78 | $141.36 | 270014 |
| 2026-05-26 | 12.40 | $141.50 | 198000 |
| 2026-05-22 | 13.05 | $137.90 | 159900 |
| 2026-05-21 | 13.28 | $137.07 | 176900 |
| 2026-05-20 | 13.32 | $137.01 | 189548 |
| 2026-05-19 | 13.27 | $135.55 | 126800 |
| 2026-05-18 | 13.24 | $139.78 | 107228 |
| 2026-05-15 | 13.78 | $141.16 | 162600 |
| 2026-05-14 | 14.46 | $147.39 | 162202 |
| 2026-05-13 | 14.65 | $144.31 | 236923 |
| 2026-05-12 | 14.85 | $148.11 | 205400 |
| 2026-05-11 | 15.00 | $148.65 | 369447 |
| 2026-05-08 | 14.71 | $147.60 | 210500 |
| 2026-05-07 | 14.61 | $144.09 | 106906 |
| 2026-05-06 | 14.71 | $146.44 | 129100 |
| 2026-05-05 | 14.61 | $144.08 | 149600 |
| 2026-05-04 | 14.64 | $141.25 | 158400 |
| 2026-05-01 | 15.08 | $143.53 | 205700 |
| 2026-04-30 | 15.19 | $143.04 | 205523 |
| 2026-04-29 | 15.50 | $137.99 | 213697 |
| 2026-04-28 | 15.88 | $141.58 | 172618 |
| 2026-04-27 | 15.81 | $144.78 | 174600 |
| 2026-04-24 | 15.45 | $143.33 | 299519 |
| 2026-04-23 | 15.09 | $146.59 | 679600 |
| 2026-04-22 | 14.70 | $134.91 | 361902 |
| 2026-04-21 | 15.22 | $136.48 | 186200 |
| 2026-04-20 | 15.29 | $137.49 | 166869 |
| 2026-04-17 | 15.24 | $137.24 | 163443 |
| 2026-04-16 | 15.19 | $133.76 | 140736 |
| 2026-04-15 | 15.58 | $134.00 | 175300 |
| 2026-04-14 | 15.96 | $138.71 | 163100 |
| 2026-04-13 | 15.44 | $139.36 | 120600 |
| 2026-04-10 | 14.93 | $137.19 | 154800 |
| 2026-04-09 | 14.63 | $135.99 | 189261 |
| 2026-04-08 | 14.30 | $133.47 | 209319 |
| 2026-04-07 | 14.15 | $129.20 | 142159 |
| 2026-04-06 | 14.83 | $127.48 | 104202 |
| 2026-04-02 | 15.45 | $126.38 | 99717 |
| 2026-04-01 | 15.93 | $126.25 | 162305 |
| 2026-03-31 | 16.74 | $125.13 | 228100 |
| 2026-03-30 | 17.34 | $121.09 | 129403 |
| 2026-03-27 | 17.59 | $122.72 | 149222 |
| 2026-03-26 | 17.96 | $123.29 | 164300 |
| 2026-03-25 | 18.46 | $128.46 | 160789 |
| 2026-03-24 | 19.34 | $124.46 | 150636 |
| 2026-03-23 | 19.97 | $122.99 | 190700 |
| 2026-03-20 | 20.42 | $118.98 | 569131 |
| 2026-03-19 | 20.36 | $121.26 | 183800 |
| 2026-03-18 | 20.35 | $122.12 | 167300 |
| 2026-03-17 | 20.69 | $123.78 | 182737 |
| 2026-03-16 | 21.14 | $123.96 | 136000 |
| 2026-03-13 | 21.73 | $123.80 | 245234 |
| 2026-03-12 | 21.91 | $121.64 | 201400 |
| 2026-03-11 | 22.10 | $125.94 | 204508 |
| 2026-03-10 | 22.58 | $126.04 | 189400 |
| 2026-03-09 | 23.24 | $125.52 | 256000 |
| 2026-03-06 | 23.47 | $124.03 | 187717 |
| 2026-03-05 | 24.06 | $129.03 | 201400 |
| 2026-03-04 | 25.19 | $132.58 | 125100 |
| 2026-03-03 | 26.17 | $131.19 | 216409 |
| 2026-03-02 | 27.44 | $134.52 | 322000 |
| 2026-02-27 | 28.14 | $135.98 | 226706 |
| 2026-02-26 | 28.67 | $134.40 | 90300 |
| 2026-02-25 | 29.49 | $134.35 | 105300 |
| 2026-02-24 | 30.13 | $134.87 | 177814 |
| 2026-02-23 | 30.54 | $134.43 | 165600 |
| 2026-02-20 | 31.14 | $134.90 | 145444 |
| 2026-02-19 | 31.10 | $135.26 | 246942 |
| 2026-02-18 | 31.22 | $133.28 | 259733 |
| 2026-02-17 | 31.34 | $137.69 | 217707 |
| 2026-02-13 | 30.45 | $140.24 | 152755 |
| 2026-02-12 | 29.23 | $137.76 | 158000 |
| 2026-02-11 | 27.98 | $137.46 | 233000 |
| 2026-02-10 | 26.90 | $135.40 | 157406 |
| 2026-02-09 | 25.96 | $133.27 | 191925 |
| 2026-02-06 | 25.18 | $130.00 | 158646 |
| 2026-02-05 | 24.56 | $127.43 | 142500 |
| 2026-02-04 | 24.31 | $126.54 | 141708 |
| 2026-02-03 | 24.04 | $127.58 | 209400 |
| 2026-02-02 | 23.49 | $127.71 | 151000 |
| 2026-01-30 | 23.22 | $124.29 | 174419 |
| 2026-01-29 | 23.32 | $124.97 | 164900 |
| 2026-01-28 | 23.33 | $123.15 | 165200 |
| 2026-01-27 | 23.60 | $122.88 | 85700 |
| 2026-01-26 | 23.64 | $123.12 | 82630 |
| 2026-01-23 | 23.56 | $123.60 | 106743 |
| 2026-01-22 | 23.47 | $126.10 | 119700 |
| 2026-01-21 | 22.78 | $126.61 | 177518 |
| 2026-01-20 | 22.08 | $121.57 | 113100 |
| 2026-01-16 | 21.93 | $123.35 | 117141 |
| 2026-01-15 | 20.95 | $123.22 | 154900 |
| 2026-01-14 | 19.96 | $120.99 | 163500 |
| 2026-01-13 | 19.05 | $121.84 | 179354 |
| 2026-01-12 | 17.86 | $121.48 | 191738 |
| 2026-01-09 | 16.51 | $122.18 | 222600 |
| 2026-01-08 | 15.11 | $117.04 | 288435 |
| 2026-01-07 | 13.92 | $109.83 | 280707 |
| 2026-01-06 | 13.92 | $110.42 | 147000 |
| 2026-01-05 | 14.13 | $110.99 | 131132 |
| 2026-01-02 | 13.94 | $109.74 | 124301 |
| 2025-12-31 | 14.22 | $107.18 | 139741 |
| 2025-12-30 | 14.73 | $108.89 | 114500 |
| 2025-12-29 | 14.84 | $109.62 | 110918 |
| 2025-12-26 | 14.87 | $110.48 | 114800 |
| 2025-12-24 | 14.63 | $111.32 | 115129 |
| 2025-12-23 | 14.25 | $110.73 | 157824 |
| 2025-12-22 | 14.05 | $109.19 | 154634 |
| 2025-12-19 | 14.00 | $107.80 | 321132 |
| 2025-12-18 | 14.00 | $107.93 | 195400 |
| 2025-12-17 | 13.93 | $108.38 | 174200 |
| 2025-12-16 | 13.74 | $108.84 | 213300 |
| 2025-12-15 | 13.45 | $108.18 | 230400 |
| 2025-12-12 | 13.56 | $107.17 | 206300 |
| 2025-12-11 | 13.63 | $109.75 | 223400 |
| 2025-12-10 | 13.08 | $109.03 | 220900 |
| 2025-12-09 | 12.83 | $105.80 | 182922 |
| 2025-12-08 | 13.00 | $104.08 | 154436 |
| 2025-12-05 | 13.44 | $105.15 | 131200 |
| 2025-12-04 | 13.68 | $106.78 | 153900 |
| 2025-12-03 | 13.97 | $105.82 | 159331 |
| 2025-12-02 | 14.40 | $103.91 | 159600 |
| 2025-12-01 | 14.91 | $104.75 | 139247 |
| 2025-11-28 | 15.60 | $105.42 | 79934 |
| 2025-11-26 | 15.70 | $105.67 | 231700 |
| 2025-11-25 | 15.68 | $106.21 | 212338 |
| 2025-11-24 | 15.74 | $103.82 | 249911 |
| 2025-11-21 | 16.20 | $102.72 | 350200 |
| 2025-11-20 | 16.84 | $99.49 | 227111 |
| 2025-11-19 | 17.39 | $98.97 | 210100 |
| 2025-11-18 | 17.65 | $98.68 | 183136 |
| 2025-11-17 | 17.79 | $98.60 | 310600 |
| 2025-11-14 | 18.17 | $98.14 | 169730 |
| 2025-11-13 | 18.21 | $97.64 | 227300 |
| 2025-11-12 | 18.62 | $101.01 | 191100 |
| 2025-11-11 | 19.34 | $101.33 | 157600 |
| 2025-11-10 | 20.20 | $101.34 | 273600 |
| 2025-11-07 | 21.11 | $99.97 | 219753 |
| 2025-11-06 | 22.02 | $100.04 | 197841 |
| 2025-11-05 | 23.11 | $103.62 | 311800 |
| 2025-11-04 | 24.27 | $100.22 | 255410 |
| 2025-11-03 | 24.90 | $101.36 | 239645 |
| 2025-10-31 | 25.56 | $99.85 | 225009 |
| 2025-10-30 | 25.95 | $99.24 | 217300 |
| 2025-10-29 | 26.42 | $100.00 | 315500 |
| 2025-10-28 | 27.04 | $101.43 | 269500 |
| 2025-10-27 | 27.31 | $98.74 | 198412 |
| 2025-10-24 | 27.30 | $98.66 | 390026 |
| 2025-10-23 | 27.43 | $101.13 | 272400 |
| 2025-10-22 | 27.18 | $98.55 | 347519 |
| 2025-10-21 | 26.53 | $99.84 | 278037 |
| 2025-10-20 | 25.99 | $98.19 | 326121 |
| 2025-10-17 | 25.23 | $97.75 | 243200 |
| 2025-10-16 | 24.42 | $99.25 | 328637 |
| 2025-10-15 | 23.69 | $99.92 | 257200 |
| 2025-10-14 | 23.11 | $100.36 | 342418 |
| 2025-10-13 | 22.50 | $101.06 | 451000 |
| 2025-10-10 | 21.67 | $98.59 | 839178 |
| 2025-10-09 | 20.79 | $100.75 | 1.0M |
| 2025-10-08 | 19.87 | $105.94 | 723300 |
| 2025-10-07 | 20.41 | $105.08 | 356982 |
| 2025-10-06 | 21.03 | $106.94 | 306200 |
| 2025-10-03 | 22.12 | $108.37 | 175241 |
| 2025-10-02 | 22.96 | $109.10 | 256242 |
| 2025-10-01 | 23.85 | $109.07 | 195741 |
| 2025-09-30 | 24.83 | $109.13 | 269902 |
| 2025-09-29 | 26.01 | $109.09 | 227509 |
| 2025-09-26 | 27.00 | $110.88 | 133800 |
| 2025-09-25 | 27.75 | $110.64 | 157100 |
| 2025-09-24 | 28.98 | $111.47 | 153600 |
| 2025-09-23 | 29.97 | $113.26 | 157325 |
| 2025-09-22 | 30.58 | $114.55 | 146112 |
| 2025-09-19 | 31.34 | $113.92 | 666201 |
| 2025-09-18 | 32.03 | $116.63 | 284773 |
| 2025-09-17 | 32.75 | $113.35 | 366217 |
| 2025-09-16 | 33.78 | $114.45 | 432368 |
| 2025-09-15 | 34.86 | $115.28 | 192400 |
| 2025-09-12 | 35.35 | $117.25 | 195301 |
| 2025-09-11 | 35.41 | $119.54 | 221800 |
| 2025-09-10 | 35.47 | $115.42 | 356224 |
| 2025-09-09 | 35.99 | $113.63 | 229926 |
| 2025-09-08 | 36.69 | $115.55 | 276205 |
| 2025-09-05 | 37.00 | $116.93 | 115648 |
| 2025-09-04 | 37.02 | $116.71 | 181100 |
| 2025-09-03 | 37.30 | $112.87 | 224700 |
| 2025-09-02 | 38.03 | $112.40 | 147505 |
| 2025-08-29 | 38.93 | $112.89 | 170812 |
| 2025-08-28 | 39.42 | $115.00 | 194041 |
| 2025-08-27 | 39.17 | $116.44 | 364739 |
| 2025-08-26 | 38.96 | $115.58 | 178600 |
| 2025-08-25 | 38.65 | $115.19 | 146646 |
| 2025-08-22 | 38.31 | $116.33 | 195835 |
| 2025-08-21 | 37.95 | $111.79 | 201923 |
| 2025-08-20 | 37.98 | $112.81 | 193743 |
| 2025-08-19 | 37.85 | $113.23 | 131637 |
| 2025-08-18 | 37.84 | $112.95 | 165640 |
| 2025-08-15 | 37.96 | $112.63 | 366646 |
| 2025-08-14 | 38.10 | $112.88 | 303100 |
| 2025-08-13 | 37.66 | $116.55 | 298949 |
| 2025-08-12 | 37.00 | $113.57 | 323336 |
| 2025-08-11 | 36.58 | $111.56 | 391200 |
| 2025-08-08 | 36.31 | $110.25 | 365700 |
| 2025-08-07 | 36.19 | $109.08 | 803814 |
| 2025-08-06 | 36.05 | $108.50 | 242022 |
| 2025-08-05 | 36.36 | $108.44 | 292200 |
| 2025-08-04 | 36.63 | $106.82 | 265600 |
| 2025-08-01 | 37.14 | $106.32 | 269356 |
| 2025-07-31 | 37.50 | $109.50 | 324405 |
| 2025-07-30 | 37.13 | $111.66 | 350944 |
| 2025-07-29 | 36.06 | $112.84 | 284457 |
| 2025-07-28 | 35.06 | $111.56 | 278100 |
| 2025-07-25 | 34.12 | $109.69 | 173167 |
| 2025-07-24 | 33.26 | $109.26 | 243500 |
| 2025-07-23 | 32.39 | $109.73 | 351100 |
| 2025-07-22 | 31.48 | $110.52 | 266100 |
| 2025-07-21 | 30.34 | $111.44 | 188551 |
| 2025-07-18 | 28.67 | $112.00 | 323600 |
| 2025-07-17 | 26.93 | $111.90 | 461000 |
| 2025-07-16 | 25.10 | $109.69 | 338654 |
| 2025-07-15 | 23.36 | $106.27 | 488749 |
| 2025-07-14 | 21.72 | $106.78 | 503000 |
| 2025-07-11 | 19.75 | $106.04 | 503100 |
| 2025-07-10 | 17.72 | $106.29 | 1.4M |
| 2025-07-09 | 15.59 | $100.93 | 637514 |
| 2025-07-08 | 14.60 | $98.81 | 290791 |
| 2025-07-07 | 13.73 | $98.83 | 212973 |
| 2025-07-03 | 12.82 | $99.62 | 130235 |
| 2025-07-02 | 11.54 | $100.12 | 314841 |
| 2025-07-01 | 10.34 | $96.74 | 190308 |
| 2025-06-30 | 9.41 | $94.48 | 318964 |
| 2025-06-27 | 8.93 | $95.07 | 700400 |
| 2025-06-26 | 8.44 | $92.75 | 232934 |
| 2025-06-25 | 8.58 | $90.83 | 156900 |
| 2025-06-24 | 8.92 | $91.10 | 405700 |
| 2025-06-23 | 9.27 | $88.88 | 175000 |
| 2025-06-20 | 8.79 | $87.49 | 312644 |
| 2025-06-18 | 8.31 | $89.40 | 167200 |
| 2025-06-17 | 8.36 | $89.47 | 85301 |
| 2025-06-16 | 8.27 | $90.05 | 92934 |
| 2025-06-13 | 8.26 | $89.59 | 128900 |
| 2025-06-12 | 8.25 | $91.28 | 80203 |
| 2025-06-11 | 8.44 | $92.44 | 159200 |
| 2025-06-10 | 8.84 | $92.10 | 179200 |
| 2025-06-09 | 9.24 | $92.85 | 151600 |
| 2025-06-06 | 9.34 | $94.44 | 147100 |
| 2025-06-05 | 9.14 | $93.63 | 142400 |
| 2025-06-04 | 9.21 | $93.12 | 171616 |
| 2025-06-03 | 9.40 | $93.24 | 163826 |
| 2025-06-02 | 9.65 | $93.10 | 304828 |
| 2025-05-30 | 10.04 | $90.69 | 216306 |
| 2025-05-29 | 10.29 | $90.57 | 133408 |
| 2025-05-28 | 10.47 | $89.93 | 146000 |
| 2025-05-27 | 10.70 | $91.26 | 156008 |
| 2025-05-23 | 10.93 | $88.99 | 194421 |
| 2025-05-22 | 10.81 | $89.61 | 206416 |
| 2025-05-21 | 10.84 | $90.30 | 164615 |
| 2025-05-20 | 11.11 | $92.49 | 101215 |
| 2025-05-19 | 11.54 | $92.84 | 130317 |
| 2025-05-16 | 12.03 | $92.69 | 226011 |
| 2025-05-15 | 12.56 | $91.89 | 233900 |
| 2025-05-14 | 13.18 | $91.50 | 232300 |
| 2025-05-13 | 13.62 | $94.15 | 191100 |
| 2025-05-12 | 13.69 | $93.44 | 190440 |
| 2025-05-09 | 13.76 | $91.49 | 97300 |
| 2025-05-08 | 14.48 | $90.77 | 166122 |
| 2025-05-07 | 15.23 | $88.48 | 236600 |
| 2025-05-06 | 15.85 | $89.79 | 126100 |
| 2025-05-05 | 16.57 | $89.58 | 236900 |
| 2025-05-02 | 17.23 | $90.46 | 232600 |
| 2025-05-01 | 17.93 | $86.88 | 198500 |
| 2025-04-30 | 18.68 | $86.76 | 286435 |
| 2025-04-29 | 19.22 | $88.14 | 182500 |
| 2025-04-28 | 19.96 | $86.86 | 287200 |
| 2025-04-25 | 20.46 | $85.21 | 192000 |
| 2025-04-24 | 20.70 | $84.72 | 285834 |
| 2025-04-23 | 20.95 | $81.63 | 353920 |
| 2025-04-22 | 21.15 | $80.06 | 656721 |
| 2025-04-21 | 20.49 | $77.62 | 371847 |
| 2025-04-17 | 20.18 | $81.00 | 199700 |
| 2025-04-16 | 20.32 | $82.01 | 281826 |
| 2025-04-15 | 20.43 | $81.98 | 140306 |
| 2025-04-14 | 20.66 | $82.38 | 145234 |
| 2025-04-11 | 20.98 | $81.80 | 111215 |
| 2025-04-10 | 21.05 | $80.84 | 181900 |
| 2025-04-09 | 21.12 | $84.19 | 236400 |
| 2025-04-08 | 21.19 | $75.58 | 429609 |
| 2025-04-07 | 20.48 | $75.96 | 277830 |
| 2025-04-04 | 19.44 | $77.00 | 344200 |
| 2025-04-03 | 18.66 | $80.97 | 307802 |
| 2025-04-02 | 18.60 | $87.57 | 284800 |
| 2025-04-01 | 19.25 | $85.79 | 190407 |
| 2025-03-31 | 19.53 | $83.61 | 251400 |
| 2025-03-28 | 19.34 | $84.00 | 139300 |
| 2025-03-27 | 19.33 | $85.76 | 160405 |
| 2025-03-26 | 19.57 | $86.46 | 212500 |
| 2025-03-25 | 20.04 | $86.29 | 205100 |
| 2025-03-24 | 20.15 | $86.31 | 317500 |
| 2025-03-21 | 20.20 | $82.44 | 616145 |
| 2025-03-20 | 19.35 | $83.68 | 243833 |
| 2025-03-19 | 18.70 | $83.74 | 774737 |
| 2025-03-18 | 18.06 | $83.72 | 226000 |
| 2025-03-17 | 17.47 | $86.73 | 345721 |
| 2025-03-14 | 17.08 | $86.50 | 259300 |
| 2025-03-13 | 16.85 | $86.18 | 249535 |
| 2025-03-12 | 16.32 | $87.44 | 372539 |
| 2025-03-11 | 15.91 | $90.48 | 238442 |
| 2025-03-10 | 15.92 | $87.73 | 290745 |
| 2025-03-07 | 15.51 | $90.09 | 192135 |
| 2025-03-06 | 15.09 | $88.89 | 176411 |
| 2025-03-05 | 14.70 | $90.03 | 154500 |
| 2025-03-04 | 14.41 | $89.25 | 223613 |
| 2025-03-03 | 14.10 | $91.47 | 241126 |
| 2025-02-28 | 14.39 | $96.11 | 344300 |
| 2025-02-27 | 14.68 | $95.01 | 225033 |
| 2025-02-26 | 14.93 | $96.61 | 205429 |
| 2025-02-25 | 14.95 | $96.16 | 973100 |
| 2025-02-24 | 15.11 | $96.15 | 308009 |
| 2025-02-21 | 15.33 | $94.90 | 247132 |
| 2025-02-20 | 15.52 | $97.66 | 197400 |
| 2025-02-19 | 15.15 | $98.70 | 234905 |
| 2025-02-18 | 14.76 | $99.01 | 187800 |
| 2025-02-14 | 14.27 | $97.95 | 179047 |
| 2025-02-13 | 13.85 | $98.57 | 282178 |
| 2025-02-12 | 13.41 | $96.84 | 258900 |
| 2025-02-11 | 13.22 | $97.52 | 452457 |
| 2025-02-10 | 12.58 | $97.55 | 290900 |
| 2025-02-07 | 11.99 | $95.55 | 421236 |
| 2025-02-06 | 11.64 | $95.55 | 647030 |
| 2025-02-05 | 11.36 | $92.55 | 491740 |
| 2025-02-04 | 11.51 | $87.74 | 140014 |
| 2025-02-03 | 11.67 | $86.11 | 147551 |
| 2025-01-31 | 11.39 | $85.79 | 151100 |
| 2025-01-30 | 11.57 | $87.71 | 91743 |
| 2025-01-29 | 12.10 | $86.15 | 102931 |
| 2025-01-28 | 12.37 | $85.96 | 106600 |
| 2025-01-27 | 12.64 | $86.81 | 226111 |
| 2025-01-24 | 13.09 | $86.54 | 136800 |
| 2025-01-23 | 13.72 | $88.15 | 113500 |
| 2025-01-22 | 14.37 | $87.89 | 84426 |
| 2025-01-21 | 14.82 | $89.49 | 134000 |
| 2025-01-17 | 15.17 | $87.64 | 96028 |
| 2025-01-16 | 15.74 | $87.25 | 111800 |
| 2025-01-15 | 16.50 | $86.70 | 142245 |
| 2025-01-14 | 17.30 | $85.92 | 168929 |
| 2025-01-13 | 17.86 | $82.13 | 220240 |
| 2025-01-10 | 17.73 | $83.74 | 184531 |
| 2025-01-08 | 18.07 | $83.11 | 294400 |
| 2025-01-07 | 18.45 | $84.74 | 402811 |
| 2025-01-06 | 19.07 | $85.10 | 211865 |
| 2025-01-03 | 20.06 | $85.22 | 205676 |
| 2025-01-02 | 20.78 | $82.90 | 114300 |
| 2024-12-31 | 21.24 | $81.92 | 114236 |
| 2024-12-30 | 21.52 | $81.33 | 75038 |
| 2024-12-27 | 21.56 | $82.06 | 108225 |
| 2024-12-26 | 21.77 | $83.32 | 68748 |
| 2024-12-24 | 22.11 | $82.72 | 66500 |
| 2024-12-23 | 22.29 | $81.65 | 131101 |
| 2024-12-20 | 22.26 | $81.66 | 456894 |
| 2024-12-19 | 22.22 | $81.57 | 210700 |
| 2024-12-18 | 22.35 | $83.92 | 250800 |
| 2024-12-17 | 22.73 | $89.95 | 182611 |
| 2024-12-16 | 23.66 | $94.49 | 135441 |
| 2024-12-13 | 23.74 | $93.75 | 196500 |
| 2024-12-12 | 23.83 | $94.53 | 195834 |
| 2024-12-11 | 23.93 | $94.91 | 338139 |
| 2024-12-10 | 23.52 | $96.00 | 178000 |
| 2024-12-09 | 23.15 | $94.17 | 169600 |
| 2024-12-06 | 22.84 | $95.40 | 144400 |
| 2024-12-05 | 22.29 | $93.94 | 168300 |
| 2024-12-04 | 22.00 | $92.95 | 180100 |
| 2024-12-03 | 21.55 | $93.71 | 104610 |
| 2024-12-02 | 20.96 | $95.69 | 230244 |
| 2024-11-29 | 20.34 | $93.14 | 88208 |
| 2024-11-27 | 20.03 | $91.15 | 148800 |
| 2024-11-26 | 19.76 | $92.34 | 156000 |
| 2024-11-25 | 19.26 | $95.33 | 205098 |
| 2024-11-22 | 17.79 | $95.54 | 278313 |
| 2024-11-21 | 16.37 | $95.41 | 510900 |
| 2024-11-20 | 14.98 | $87.66 | 174838 |
| 2024-11-19 | 14.53 | $86.92 | 120800 |
| 2024-11-18 | 14.29 | $85.00 | 133700 |
| 2024-11-15 | 14.33 | $82.93 | 252742 |
| 2024-11-14 | 14.58 | $83.83 | 183600 |
| 2024-11-13 | 14.84 | $84.04 | 247000 |
| 2024-11-12 | 14.99 | $84.62 | 99428 |
| 2024-11-11 | 14.99 | $86.44 | 127945 |
| 2024-11-08 | 14.79 | $84.58 | 249200 |
| 2024-11-07 | 14.79 | $83.68 | 213611 |
| 2024-11-06 | 14.90 | $84.60 | 447144 |
| 2024-11-05 | 14.66 | $79.30 | 126858 |
| 2024-11-04 | 14.72 | $77.43 | 67532 |
| 2024-11-01 | 14.49 | $77.16 | 97600 |
| 2024-10-31 | 14.10 | $76.18 | 117804 |
| 2024-10-30 | 13.70 | $78.75 | 164805 |
| 2024-10-29 | 13.84 | $78.90 | 145131 |
| 2024-10-28 | 13.55 | $78.07 | 89639 |
| 2024-10-25 | 13.42 | $76.52 | 65600 |
| 2024-10-24 | 12.89 | $76.17 | 95100 |
| 2024-10-23 | 12.16 | $75.86 | 124325 |
| 2024-10-22 | 11.41 | $76.50 | 106942 |
| 2024-10-21 | 10.83 | $77.65 | 96928 |
| 2024-10-18 | 10.41 | $78.32 | 250643 |
| 2024-10-17 | 10.15 | $79.50 | 83000 |
| 2024-10-16 | 10.16 | $80.89 | 137713 |
| 2024-10-15 | 10.25 | $79.35 | 172300 |
| 2024-10-14 | 10.35 | $81.13 | 226965 |
| 2024-10-11 | 10.38 | $77.88 | 318200 |
| 2024-10-10 | 9.55 | $77.30 | 541927 |
| 2024-10-09 | 8.68 | $81.57 | 255500 |
| 2024-10-08 | 9.10 | $80.66 | 160300 |
| 2024-10-07 | 9.54 | $82.08 | 148605 |
| 2024-10-04 | 9.76 | $82.50 | 133021 |
| 2024-10-03 | 9.93 | $80.23 | 110927 |
| 2024-10-02 | 10.29 | $80.65 | 87050 |
| 2024-10-01 | 10.68 | $81.16 | 81638 |
| 2024-09-30 | 11.06 | $82.61 | 103900 |
| 2024-09-27 | 11.32 | $82.29 | 111843 |
| 2024-09-26 | 11.38 | $82.04 | 96221 |
| 2024-09-25 | 11.50 | $80.92 | 116000 |
| 2024-09-24 | 11.73 | $82.01 | 108771 |
| 2024-09-23 | 12.01 | $81.25 | 82500 |
| 2024-09-20 | 12.21 | $81.88 | 430600 |
| 2024-09-19 | 12.28 | $82.65 | 100500 |
| 2024-09-18 | 12.34 | $80.10 | 270942 |
| 2024-09-17 | 12.41 | $80.13 | 97303 |
| 2024-09-16 | 12.87 | $78.59 | 110600 |
| 2024-09-13 | 13.42 | $78.57 | 82605 |
| 2024-09-12 | 13.87 | $76.16 | 91049 |
| 2024-09-11 | 13.88 | $74.55 | 188408 |
| 2024-09-10 | 13.36 | $73.39 | 174601 |
| 2024-09-09 | 12.99 | $74.08 | 178200 |
| 2024-09-06 | 12.65 | $73.70 | 139647 |
| 2024-09-05 | 12.34 | $75.49 | 120900 |
| 2024-09-04 | 12.16 | $76.53 | 117909 |
| 2024-09-03 | 12.35 | $77.91 | 171942 |
| 2024-08-30 | 12.72 | $83.17 | 130241 |
| 2024-08-29 | 12.95 | $81.33 | 103634 |
| 2024-08-28 | 13.40 | $79.98 | 111135 |
| 2024-08-27 | 13.92 | $82.12 | 89700 |
| 2024-08-26 | 14.15 | $82.66 | 141700 |
| 2024-08-23 | 14.08 | $83.41 | 229700 |
| 2024-08-22 | 14.10 | $79.17 | 221428 |
| 2024-08-21 | 14.80 | $79.61 | 568229 |
| 2024-08-20 | 15.42 | $79.54 | 105840 |
| 2024-08-19 | 16.13 | $81.01 | 120500 |
| 2024-08-16 | 16.87 | $79.00 | 183644 |
| 2024-08-15 | 17.41 | $77.37 | 369323 |
| 2024-08-14 | 18.09 | $77.22 | 151218 |
| 2024-08-13 | 18.40 | $75.04 | 79413 |
| 2024-08-12 | 18.13 | $73.86 | 110031 |
| 2024-08-09 | 17.62 | $73.97 | 74520 |
| 2024-08-08 | 17.12 | $74.22 | 89238 |
| 2024-08-07 | 16.60 | $72.09 | 173312 |
| 2024-08-06 | 16.05 | $74.24 | 147100 |
| 2024-08-05 | 15.61 | $72.70 | 233600 |
| 2024-08-02 | 14.93 | $74.52 | 251200 |
| 2024-08-01 | 14.59 | $77.49 | 228541 |
| 2024-07-31 | 14.91 | $79.96 | 237900 |
| 2024-07-30 | 15.51 | $79.63 | 305200 |
| 2024-07-29 | 16.09 | $82.20 | 111635 |
| 2024-07-26 | 16.15 | $82.18 | 300100 |
| 2024-07-25 | 16.25 | $79.34 | 241800 |
| 2024-07-24 | 16.68 | $80.91 | 187140 |
| 2024-07-23 | 16.76 | $83.64 | 308901 |
| 2024-07-22 | 16.35 | $83.87 | 268200 |
| 2024-07-19 | 15.95 | $83.80 | 233100 |
| 2024-07-18 | 15.21 | $85.00 | 370433 |
| 2024-07-17 | 14.17 | $86.12 | 562800 |
| 2024-07-16 | 12.91 | $86.75 | 369611 |
| 2024-07-15 | 11.75 | $83.17 | 356100 |
| 2024-07-12 | 11.02 | $81.43 | 475900 |
| 2024-07-11 | 10.25 | $81.15 | 737507 |
| 2024-07-10 | 9.94 | $76.51 | 376525 |
| 2024-07-09 | 10.16 | $74.99 | 313801 |
| 2024-07-08 | 10.55 | $76.34 | 255800 |
| 2024-07-05 | 11.02 | $75.73 | 147323 |
| 2024-07-03 | 11.31 | $76.66 | 88800 |
| 2024-07-02 | 11.62 | $75.37 | 383000 |
| 2024-07-01 | 11.96 | $76.30 | 211349 |
| 2024-06-28 | 12.33 | $77.25 | 1.4M |
| 2024-06-27 | 12.82 | $77.19 | 326340 |
| 2024-06-26 | 13.41 | $78.12 | 240300 |
| 2024-06-25 | 14.04 | $78.27 | 220300 |
| 2024-06-24 | 14.59 | $77.75 | 192014 |
| 2024-06-21 | 15.33 | $78.14 | 388616 |
| 2024-06-20 | 16.09 | $78.25 | 178600 |
| 2024-06-18 | 16.64 | $79.12 | 285412 |
| 2024-06-17 | 16.95 | $80.01 | 219119 |
| 2024-06-14 | 17.52 | $78.14 | 157700 |
| 2024-06-13 | 18.43 | $78.36 | 165434 |
| 2024-06-12 | 19.28 | $79.25 | 175709 |
| 2024-06-11 | 19.68 | $78.10 | 221720 |
| 2024-06-10 | 20.61 | $76.60 | 211400 |
| 2024-06-07 | 21.37 | $76.64 | 157300 |
| 2024-06-06 | 22.23 | $77.14 | 148300 |
| 2024-06-05 | 23.32 | $78.91 | 179111 |
| 2024-06-04 | 24.48 | $76.99 | 297600 |
| 2024-06-03 | 25.76 | $82.50 | 172600 |
| 2024-05-31 | 26.01 | $83.88 | 443001 |
| 2024-05-30 | 25.84 | $85.46 | 108139 |
| 2024-05-29 | 25.13 | $84.99 | 375200 |
| 2024-05-28 | 24.37 | $85.00 | 363410 |
| 2024-05-24 | 23.65 | $84.60 | 170030 |
| 2024-05-23 | 23.07 | $83.82 | 197740 |
| 2024-05-22 | 22.46 | $84.03 | 193224 |
| 2024-05-21 | 21.88 | $84.13 | 260300 |
| 2024-05-20 | 21.31 | $80.79 | 323712 |
| 2024-05-17 | 21.18 | $76.63 | 251240 |
| 2024-05-16 | 21.78 | $76.90 | 129014 |
| 2024-05-15 | 22.04 | $78.36 | 230300 |
| 2024-05-14 | 22.30 | $76.74 | 143246 |
| 2024-05-13 | 22.78 | $76.55 | 222103 |
| 2024-05-10 | 23.28 | $77.47 | 142026 |
| 2024-05-09 | 23.44 | $78.07 | 278937 |
| 2024-05-08 | 23.66 | $75.42 | 286202 |
| 2024-05-07 | 24.07 | $76.26 | 345314 |
| 2024-05-06 | 24.58 | $75.39 | 300300 |
| 2024-05-03 | 25.28 | $75.02 | 410113 |
| 2024-05-02 | 26.02 | $74.22 | 375241 |
| 2024-05-01 | 27.09 | $72.24 | 488800 |
| 2024-04-30 | 28.43 | $71.63 | 1.0M |
| 2024-04-29 | 29.83 | $72.68 | 2.0M |
| 2024-04-26 | 31.29 | $71.49 | 3.3M |
| 2024-04-25 | 32.59 | $73.24 | 684155 |
| 2024-04-24 | 34.27 | $82.43 | 170500 |
| 2024-04-23 | 33.85 | $82.93 | 310549 |
| 2024-04-22 | 33.59 | $76.50 | 370400 |
| 2024-04-19 | 33.96 | $74.80 | 252302 |
| 2024-04-18 | 35.00 | $75.48 | 140513 |
| 2024-04-17 | 35.98 | $75.61 | 96200 |
| 2024-04-16 | 36.81 | $76.32 | 119515 |
| 2024-04-15 | 37.61 | $77.10 | 127600 |
| 2024-04-12 | 38.15 | $77.98 | 196000 |
| 2024-04-11 | 38.86 | $78.26 | 103223 |
| 2024-04-10 | 39.36 | $78.12 | 146900 |
| 2024-04-09 | 39.89 | $79.87 | 132800 |
| 2024-04-08 | 39.77 | $81.93 | 305470 |
| 2024-04-05 | 39.64 | $78.62 | 138800 |
| 2024-04-04 | 39.95 | $77.59 | 189888 |
| 2024-04-03 | 40.30 | $76.55 | 136720 |
| 2024-04-02 | 40.87 | $76.50 | 177903 |
| 2024-04-01 | 41.75 | $76.87 | 97833 |
| 2024-03-28 | 42.56 | $77.31 | 139725 |
| 2024-03-27 | 42.88 | $77.23 | 93608 |
| 2024-03-26 | 43.31 | $76.56 | 79238 |
| 2024-03-25 | 43.88 | $75.82 | 114700 |
| 2024-03-22 | 44.47 | $78.02 | 279124 |
| 2024-03-21 | 44.63 | $82.06 | 276700 |
| 2024-03-20 | 44.06 | $79.18 | 259800 |
| 2024-03-19 | 43.85 | $76.80 | 147500 |
| 2024-03-18 | 44.02 | $72.47 | 131100 |
| 2024-03-15 | 45.05 | $72.71 | 254100 |
| 2024-03-14 | 46.22 | $71.92 | 102574 |
| 2024-03-13 | 47.62 | $72.55 | 93200 |
| 2024-03-12 | 48.83 | $71.82 | 100300 |
| 2024-03-11 | 50.43 | $70.96 | 93935 |
| 2024-03-08 | 52.25 | $71.49 | 92905 |
| 2024-03-07 | 53.61 | $71.26 | 104302 |
| 2024-03-06 | 54.94 | $71.09 | 85736 |
| 2024-03-05 | 56.51 | $70.50 | 143622 |
| 2024-03-04 | 58.16 | $72.10 | 93846 |
| 2024-03-01 | 58.86 | $72.09 | 155039 |
| 2024-02-29 | 59.64 | $72.80 | 177132 |
| 2024-02-28 | 59.93 | $73.14 | 102300 |
| 2024-02-27 | 60.03 | $73.56 | 85855 |
| 2024-02-26 | 59.86 | $74.05 | 165500 |
| 2024-02-23 | 59.75 | $72.92 | 161400 |
| 2024-02-22 | 59.72 | $72.25 | 203300 |
| 2024-02-21 | 59.77 | $71.13 | 158020 |
| 2024-02-20 | 59.89 | $72.22 | 181413 |
| 2024-02-16 | 59.64 | $72.36 | 178500 |
| 2024-02-15 | 59.27 | $72.41 | 200200 |
| 2024-02-14 | 58.94 | $70.00 | 145318 |
| 2024-02-13 | 58.88 | $68.31 | 203600 |
| 2024-02-12 | 58.89 | $70.36 | 184412 |
| 2024-02-09 | 57.65 | $69.54 | 230800 |
| 2024-02-08 | 56.39 | $67.20 | 97324 |
| 2024-02-07 | 55.26 | $65.89 | 161731 |
| 2024-02-06 | 54.19 | $64.42 | 98600 |
| 2024-02-05 | 53.18 | $64.45 | 160921 |
| 2024-02-02 | 52.13 | $64.90 | 233340 |
| 2024-02-01 | 51.03 | $64.50 | 120713 |
| 2024-01-31 | 49.91 | $62.45 | 194634 |
| 2024-01-30 | 48.74 | $63.50 | 95509 |
| 2024-01-29 | 47.62 | $62.65 | 114400 |
| 2024-01-26 | 46.54 | $62.41 | 132200 |
| 2024-01-25 | 45.41 | $62.26 | 169366 |
| 2024-01-24 | 44.29 | $60.10 | 98700 |
| 2024-01-23 | 43.29 | $60.65 | 135532 |
| 2024-01-22 | 42.00 | $60.45 | 248907 |
| 2024-01-19 | 40.73 | $58.73 | 167541 |
| 2024-01-18 | 39.65 | $58.09 | 148619 |
| 2024-01-17 | 38.59 | $57.51 | 149738 |
| 2024-01-16 | 37.56 | $57.68 | 403800 |
| 2024-01-12 | 36.43 | $57.92 | 149216 |
| 2024-01-11 | 35.15 | $57.49 | 164100 |
| 2024-01-10 | 33.91 | $56.83 | 488839 |
| 2024-01-09 | 32.61 | $57.07 | 237500 |
| 2024-01-08 | 32.47 | $57.06 | 158100 |
| 2024-01-05 | 32.48 | $56.56 | 210946 |
| 2024-01-04 | 32.48 | $56.97 | 188700 |
| 2024-01-03 | 32.49 | $56.06 | 104910 |
| 2024-01-02 | 32.66 | $57.42 | 113600 |
| 2023-12-29 | 32.31 | $58.09 | 124100 |
| 2023-12-28 | 30.94 | $58.49 | 65740 |
| 2023-12-27 | 29.54 | $58.35 | 99304 |
| 2023-12-26 | 28.11 | $57.63 | 104100 |
| 2023-12-22 | 26.66 | $57.02 | 130146 |
| 2023-12-21 | 25.23 | $56.17 | 136642 |
| 2023-12-20 | 24.05 | $54.38 | 151148 |
| 2023-12-19 | 23.10 | $54.65 | 90100 |
| 2023-12-18 | 22.23 | $53.66 | 79925 |
| 2023-12-15 | 21.58 | $53.50 | 803200 |
| 2023-12-14 | 20.91 | $53.88 | 135400 |
| 2023-12-13 | 20.23 | $52.12 | 175126 |
| 2023-12-12 | 20.12 | $51.28 | 122400 |
| 2023-12-11 | 19.28 | $51.72 | 95929 |
| 2023-12-08 | 18.58 | $51.51 | 63939 |
| 2023-12-07 | 17.84 | $51.52 | 90342 |
| 2023-12-06 | 17.24 | $51.13 | 81900 |
| 2023-12-05 | 16.22 | $51.13 | 64000 |
| 2023-12-04 | 15.29 | $51.64 | 100900 |
| 2023-12-01 | 14.31 | $50.48 | 110603 |
| 2023-11-30 | 13.58 | $49.17 | 143831 |
| 2023-11-29 | 13.42 | $48.50 | 81200 |
| 2023-11-28 | 13.50 | $48.06 | 51031 |
| 2023-11-27 | 13.61 | $48.91 | 51432 |
| 2023-11-24 | 13.51 | $49.02 | 24000 |
| 2023-11-22 | 13.43 | $48.63 | 44600 |
| 2023-11-21 | 13.19 | $48.60 | 89200 |
| 2023-11-20 | 13.02 | $49.11 | 60900 |
| 2023-11-17 | 12.62 | $49.37 | 199600 |
| 2023-11-16 | 12.19 | $48.37 | 70500 |
| 2023-11-15 | 11.81 | $48.89 | 75011 |
| 2023-11-14 | 11.10 | $49.52 | 102212 |
| 2023-11-13 | 10.51 | $46.74 | 61944 |
| 2023-11-10 | 11.04 | $46.65 | 78200 |
| 2023-11-09 | 11.60 | $45.95 | 60500 |
| 2023-11-08 | 12.19 | $46.35 | 100000 |
| 2023-11-07 | 12.81 | $47.15 | 59523 |
| 2023-11-06 | 12.89 | $47.80 | 100923 |
| 2023-11-03 | 12.93 | $47.91 | 107303 |
| 2023-11-02 | 12.67 | $47.25 | 134300 |
| 2023-11-01 | 12.61 | $46.86 | 121606 |
| 2023-10-31 | 12.98 | $47.27 | 163224 |
| 2023-10-30 | 12.92 | $47.15 | 114400 |
| 2023-10-27 | 13.03 | $46.46 | 179124 |
| 2023-10-26 | 13.28 | $46.57 | 103802 |
| 2023-10-25 | 13.52 | $45.65 | 117900 |
| 2023-10-24 | 14.01 | $45.31 | 94113 |
| 2023-10-23 | 14.58 | $44.89 | 215824 |
| 2023-10-20 | 15.07 | $45.12 | 188228 |
| 2023-10-19 | 15.62 | $44.92 | 106000 |
| 2023-10-18 | 16.20 | $45.95 | 82240 |
| 2023-10-17 | 16.89 | $47.25 | 135600 |
| 2023-10-16 | 16.91 | $47.78 | 102510 |
| 2023-10-13 | 16.83 | $47.06 | 161449 |
| 2023-10-12 | 16.74 | $48.79 | 208053 |
| 2023-10-11 | 15.85 | $48.52 | 434820 |
| 2023-10-10 | 14.91 | $45.90 | 297100 |
| 2023-10-09 | 15.56 | $45.49 | 88500 |
| 2023-10-06 | 15.94 | $44.77 | 205309 |
| 2023-10-05 | 15.81 | $44.08 | 155900 |
| 2023-10-04 | 15.30 | $44.05 | 149600 |
| 2023-10-03 | 14.74 | $44.16 | 132833 |
| 2023-10-02 | 14.27 | $44.66 | 138600 |
| 2023-09-29 | 14.03 | $45.58 | 121100 |
| 2023-09-28 | 14.40 | $46.22 | 164729 |
| 2023-09-27 | 15.03 | $45.84 | 95800 |
| 2023-09-26 | 15.57 | $45.51 | 104400 |
| 2023-09-25 | 16.12 | $46.36 | 82400 |
| 2023-09-22 | 16.85 | $46.07 | 60232 |
| 2023-09-21 | 17.67 | $46.59 | 59900 |
| 2023-09-20 | 18.28 | $47.12 | 88900 |
| 2023-09-19 | 18.53 | $47.35 | 90712 |
| 2023-09-18 | 19.11 | $47.25 | 60021 |
| 2023-09-15 | 19.60 | $47.37 | 448600 |
| 2023-09-14 | 20.02 | $47.84 | 96600 |
| 2023-09-13 | 20.47 | $46.58 | 125017 |
| 2023-09-12 | 21.51 | $46.68 | 97106 |
| 2023-09-11 | 22.58 | $46.44 | 88641 |
| 2023-09-08 | 23.72 | $46.28 | 91500 |
| 2023-09-07 | 24.78 | $46.39 | 141637 |
| 2023-09-06 | 25.96 | $47.26 | 83300 |
| 2023-09-05 | 26.72 | $47.63 | 134900 |
| 2023-09-01 | 27.51 | $48.95 | 109429 |
| 2023-08-31 | 26.54 | $49.10 | 133100 |
| 2023-08-30 | 25.51 | $49.35 | 128925 |
| 2023-08-29 | 24.24 | $49.68 | 89500 |
| 2023-08-28 | 23.29 | $48.83 | 127539 |
| 2023-08-25 | 22.60 | $47.98 | 85300 |
| 2023-08-24 | 22.21 | $47.90 | 145500 |
| 2023-08-23 | 21.87 | $47.88 | 88022 |
| 2023-08-22 | 21.65 | $47.28 | 126839 |
| 2023-08-21 | 21.52 | $47.03 | 114407 |
| 2023-08-18 | 21.64 | $46.10 | 119435 |
| 2023-08-17 | 22.04 | $46.57 | 84431 |
| 2023-08-16 | 21.90 | $46.67 | 96650 |
| 2023-08-15 | 21.61 | $47.42 | 64000 |
| 2023-08-14 | 21.38 | $47.15 | 76000 |
| 2023-08-11 | 21.29 | $47.03 | 83546 |
| 2023-08-10 | 21.20 | $46.57 | 84300 |
| 2023-08-09 | 20.40 | $46.44 | 80900 |
| 2023-08-08 | 19.72 | $46.17 | 81933 |
| 2023-08-07 | 19.21 | $45.88 | 87100 |
| 2023-08-04 | 18.73 | $45.35 | 84800 |
| 2023-08-03 | 18.55 | $44.78 | 97100 |
| 2023-08-02 | 18.67 | $44.34 | 84900 |
| 2023-08-01 | 18.53 | $44.73 | 117505 |
| 2023-07-31 | 18.38 | $44.33 | 94800 |
| 2023-07-28 | 18.48 | $44.09 | 50339 |
| 2023-07-27 | 18.44 | $44.33 | 83900 |
| 2023-07-26 | 18.32 | $44.59 | 64800 |
| 2023-07-25 | 18.18 | $44.39 | 87500 |
| 2023-07-24 | 18.25 | $43.80 | 180338 |
| 2023-07-21 | 18.40 | $43.54 | 91900 |
| 2023-07-20 | 18.80 | $43.59 | 169303 |
| 2023-07-19 | 19.25 | $43.63 | 119200 |
| 2023-07-18 | 19.52 | $43.74 | 103314 |
| 2023-07-17 | 19.77 | $43.48 | 93000 |
| 2023-07-14 | 20.14 | $43.42 | 105735 |
| 2023-07-13 | 20.74 | $43.15 | 108500 |
| 2023-07-12 | 21.38 | $43.37 | 122400 |
| 2023-07-11 | 21.81 | $42.87 | 107700 |
| 2023-07-10 | 22.47 | $42.68 | 169000 |
| 2023-07-07 | 23.28 | $41.90 | 127888 |
| 2023-07-06 | 23.49 | $41.56 | 121529 |
| 2023-07-05 | 24.02 | $41.94 | 184400 |
| 2023-07-03 | 24.06 | $43.32 | 51942 |
| 2023-06-30 | 23.29 | $43.46 | 208752 |
| 2023-06-29 | 22.50 | $43.04 | 100018 |
| 2023-06-28 | 21.66 | $42.73 | 112800 |
| 2023-06-27 | 21.07 | $41.86 | 82800 |
| 2023-06-26 | 20.70 | $40.66 | 90418 |
| 2023-06-23 | 20.66 | $40.23 | 254522 |
| 2023-06-22 | 20.97 | $40.11 | 94447 |
| 2023-06-21 | 21.11 | $40.52 | 127700 |
| 2023-06-20 | 21.27 | $39.77 | 104302 |
| 2023-06-16 | 21.56 | $39.22 | 309810 |
| 2023-06-15 | 22.10 | $39.41 | 80600 |
| 2023-06-14 | 22.48 | $39.73 | 79600 |
| 2023-06-13 | 22.58 | $40.60 | 103500 |
| 2023-06-12 | 22.14 | $40.27 | 75400 |
| 2023-06-09 | 21.89 | $40.08 | 68840 |
| 2023-06-08 | 21.75 | $39.99 | 74800 |
| 2023-06-07 | 21.62 | $40.25 | 127400 |
| 2023-06-06 | 21.47 | $38.32 | 113300 |
| 2023-06-05 | 21.96 | $36.92 | 86571 |
| 2023-06-02 | 23.06 | $37.85 | 97200 |
| 2023-06-01 | 24.22 | $35.82 | 66600 |
| 2023-05-31 | 24.29 | $34.91 | 95929 |
| 2023-05-30 | 24.05 | $35.58 | 47900 |
| 2023-05-26 | 24.16 | $36.23 | 55300 |
| 2023-05-25 | 24.28 | $35.32 | 72900 |
| 2023-05-24 | 23.69 | $35.24 | 90700 |
| 2023-05-23 | 23.28 | $36.27 | 60200 |
| 2023-05-22 | 23.31 | $36.44 | 62402 |
| 2023-05-19 | 23.42 | $36.36 | 78413 |
| 2023-05-18 | 23.52 | $36.90 | 58400 |
| 2023-05-17 | 23.39 | $36.41 | 95740 |
| 2023-05-16 | 23.05 | $35.63 | 87120 |
| 2023-05-15 | 22.09 | $35.97 | 62800 |
| 2023-05-12 | 21.17 | $35.70 | 51419 |
| 2023-05-11 | 20.20 | $36.06 | 115400 |
| 2023-05-10 | 19.24 | $35.79 | 157416 |
| 2023-05-09 | 18.04 | $35.55 | 100300 |
| 2023-05-08 | 16.90 | $36.00 | 72348 |
| 2023-05-05 | 15.88 | $36.60 | 93123 |
| 2023-05-04 | 14.98 | $36.30 | 193814 |
| 2023-05-03 | 14.04 | $37.71 | 77600 |
| 2023-05-02 | 13.61 | $37.35 | 218500 |
| 2023-05-01 | 12.71 | $37.82 | 72749 |
| 2023-04-28 | 11.93 | $37.73 | 146114 |
| 2023-04-27 | 11.05 | $37.48 | 73933 |
| 2023-04-26 | 9.77 | $36.80 | 153700 |
| 2023-04-25 | 8.43 | $38.46 | 71700 |
| 2023-04-24 | 8.14 | $39.65 | 50300 |
| 2023-04-21 | 8.43 | $39.70 | 67900 |
| 2023-04-20 | 8.73 | $39.87 | 77300 |
| 2023-04-19 | 9.05 | $39.68 | 119200 |
| 2023-04-18 | 9.21 | $39.44 | 92513 |
| 2023-04-17 | 9.39 | $39.28 | 154000 |
| 2023-04-14 | 9.66 | $39.80 | 135331 |
| 2023-04-13 | 9.84 | $39.56 | 129611 |
| 2023-04-12 | 9.89 | $39.32 | 73400 |
| 2023-04-11 | 10.09 | $39.42 | 57400 |
| 2023-04-10 | 10.24 | $38.97 | 112400 |
| 2023-04-06 | 10.15 | $38.28 | 172208 |
| 2023-04-05 | 9.87 | $38.84 | 248946 |
| 2023-04-04 | 9.67 | $39.91 | 65100 |
| 2023-04-03 | 10.05 | $41.44 | 76000 |
| 2023-03-31 | 10.11 | $41.24 | 92804 |
| 2023-03-30 | 10.29 | $40.58 | 61300 |
| 2023-03-29 | 10.73 | $40.35 | 72100 |
| 2023-03-28 | 11.23 | $39.87 | 72800 |
| 2023-03-27 | 11.45 | $39.55 | 54700 |
| 2023-03-24 | 11.61 | $38.82 | 90439 |
| 2023-03-23 | 11.35 | $38.53 | 101421 |
| 2023-03-22 | 11.42 | $38.46 | 74724 |
| 2023-03-21 | 11.62 | $39.53 | 102811 |
| 2023-03-20 | 12.10 | $38.20 | 112600 |
| 2023-03-17 | 12.06 | $38.05 | 393808 |
| 2023-03-16 | 11.95 | $39.17 | 101100 |
| 2023-03-15 | 11.90 | $39.16 | 188000 |
| 2023-03-14 | 11.62 | $39.45 | 89845 |
| 2023-03-13 | 11.80 | $38.65 | 108701 |
| 2023-03-10 | 11.78 | $40.28 | 129800 |
| 2023-03-09 | 12.27 | $41.75 | 104800 |
| 2023-03-08 | 11.77 | $42.13 | 78700 |
| 2023-03-07 | 11.23 | $41.68 | 95200 |
| 2023-03-06 | 10.86 | $41.65 | 205538 |
| 2023-03-03 | 10.32 | $42.32 | 102700 |
| 2023-03-02 | 9.75 | $41.25 | 52706 |
| 2023-03-01 | 9.63 | $40.71 | 103505 |
| 2023-02-28 | 9.74 | $40.65 | 160400 |
| 2023-02-27 | 9.81 | $40.59 | 87631 |
| 2023-02-24 | 9.88 | $40.55 | 92824 |
| 2023-02-23 | 10.20 | $40.27 | 128500 |
| 2023-02-22 | 10.54 | $40.43 | 160008 |
| 2023-02-21 | 11.01 | $39.60 | 89000 |
| 2023-02-17 | 11.50 | $41.42 | 155118 |
| 2023-02-16 | 11.76 | $39.75 | 76170 |
| 2023-02-15 | 11.95 | $40.19 | 81040 |
| 2023-02-14 | 12.15 | $39.52 | 69100 |
| 2023-02-13 | 12.47 | $40.47 | 83600 |
| 2023-02-10 | 12.76 | $39.62 | 106703 |
| 2023-02-09 | 12.78 | $39.55 | 91200 |
| 2023-02-08 | 12.99 | $41.12 | 61210 |
| 2023-02-07 | 13.43 | $42.46 | 97800 |
| 2023-02-06 | 13.56 | $42.59 | 99943 |
| 2023-02-03 | 13.30 | $43.34 | 130900 |
| 2023-02-02 | 13.02 | $43.03 | 103646 |
| 2023-02-01 | 12.64 | $42.45 | 104921 |
| 2023-01-31 | 12.43 | $42.48 | 253100 |
| 2023-01-30 | 12.39 | $41.41 | 80800 |
| 2023-01-27 | 12.59 | $41.76 | 90200 |
| 2023-01-26 | 12.80 | $41.77 | 83000 |
| 2023-01-25 | 12.89 | $41.60 | 81200 |
| 2023-01-24 | 12.98 | $41.97 | 124630 |
| 2023-01-23 | 13.09 | $40.65 | 76500 |
| 2023-01-20 | 13.59 | $40.50 | 126500 |
| 2023-01-19 | 14.15 | $40.50 | 104207 |
| 2023-01-18 | 14.59 | $40.83 | 115700 |
| 2023-01-17 | 14.93 | $42.41 | 109300 |
| 2023-01-13 | 14.66 | $43.85 | 170102 |
| 2023-01-12 | 13.93 | $46.12 | 202600 |
| 2023-01-11 | 12.61 | $44.46 | 236720 |
| 2023-01-10 | 11.40 | $45.00 | 256900 |
| 2023-01-09 | 10.06 | $42.21 | 143249 |
| 2023-01-06 | 9.45 | $42.09 | 93200 |
| 2023-01-05 | 9.06 | $40.66 | 78730 |
| 2023-01-04 | 9.20 | $40.91 | 115431 |
| 2023-01-03 | 9.17 | $40.24 | 124500 |
| 2022-12-30 | 9.35 | $40.20 | 98400 |
| 2022-12-29 | 9.82 | $40.06 | 94700 |
| 2022-12-28 | 10.30 | $38.56 | 98740 |
| 2022-12-27 | 10.46 | $39.20 | 62345 |
| 2022-12-23 | 10.70 | $38.89 | 90900 |
| 2022-12-22 | 10.78 | $38.59 | 152900 |
| 2022-12-21 | 10.85 | $39.43 | 97200 |
| 2022-12-20 | 11.28 | $39.10 | 123608 |
| 2022-12-19 | 11.69 | $39.07 | 138800 |
| 2022-12-16 | 12.12 | $38.70 | 386813 |
| 2022-12-15 | 12.26 | $39.36 | 141000 |
| 2022-12-14 | 12.89 | $41.10 | 90100 |
| 2022-12-13 | 12.80 | $41.81 | 171922 |
| 2022-12-12 | 12.46 | $41.47 | 67900 |
| 2022-12-09 | 12.69 | $40.90 | 74802 |
| 2022-12-08 | 12.99 | $41.12 | 125319 |
| 2022-12-07 | 13.31 | $41.49 | 102707 |
| 2022-12-06 | 13.19 | $42.47 | 123400 |
| 2022-12-05 | 12.81 | $42.43 | 150100 |
| 2022-12-02 | 12.57 | $42.01 | 75400 |
| 2022-12-01 | 12.47 | $41.54 | 89313 |
| 2022-11-30 | 12.42 | $41.63 | 268941 |
| 2022-11-29 | 12.51 | $39.82 | 82332 |
| 2022-11-28 | 13.05 | $39.80 | 120920 |
| 2022-11-25 | 13.58 | $41.41 | 35000 |
| 2022-11-23 | 13.53 | $41.10 | 57300 |
| 2022-11-22 | 13.46 | $41.76 | 90827 |
| 2022-11-21 | 13.39 | $40.93 | 122000 |
| 2022-11-18 | 13.44 | $40.60 | 341100 |
| 2022-11-17 | 13.81 | $39.79 | 109700 |
| 2022-11-16 | 14.47 | $40.12 | 92200 |
| 2022-11-15 | 14.88 | $40.72 | 104310 |
| 2022-11-14 | 15.17 | $40.55 | 120500 |
| 2022-11-11 | 15.35 | $41.41 | 155400 |
| 2022-11-10 | 15.28 | $41.24 | 139942 |
| 2022-11-09 | 15.32 | $39.05 | 86607 |
| 2022-11-08 | 15.92 | $39.95 | 130700 |
| 2022-11-07 | 16.23 | $40.26 | 99000 |
| 2022-11-04 | 16.80 | $39.90 | 128229 |
| 2022-11-03 | 17.46 | $39.27 | 158815 |
| 2022-11-02 | 18.25 | $39.67 | 171421 |
| 2022-11-01 | 18.82 | $40.56 | 121906 |
| 2022-10-31 | 19.54 | $40.20 | 179522 |
| 2022-10-28 | 20.37 | $39.98 | 143400 |
| 2022-10-27 | 21.30 | $38.79 | 210100 |
| 2022-10-26 | 22.20 | $38.09 | 157905 |
| 2022-10-25 | 22.98 | $37.70 | 148600 |
| 2022-10-24 | 23.43 | $36.41 | 124000 |
| 2022-10-21 | 23.47 | $36.41 | 142709 |
| 2022-10-20 | 23.46 | $36.05 | 188700 |
| 2022-10-19 | 23.48 | $36.44 | 243918 |
| 2022-10-18 | 23.53 | $37.72 | 281747 |
| 2022-10-17 | 23.75 | $35.13 | 281100 |
| 2022-10-14 | 22.93 | $34.05 | 293611 |
| 2022-10-13 | 22.09 | $34.44 | 376476 |
| 2022-10-12 | 20.89 | $33.31 | 656939 |
| 2022-10-11 | 19.49 | $30.41 | 1.4M |
| 2022-10-10 | 18.01 | $39.02 | 258600 |
| 2022-10-07 | 18.36 | $38.40 | 169228 |
| 2022-10-06 | 18.57 | $39.19 | 272409 |
| 2022-10-05 | 19.24 | $39.86 | 191500 |
| 2022-10-04 | 19.94 | $39.44 | 162311 |
| 2022-10-03 | 20.41 | $38.45 | 169700 |
| 2022-09-30 | 20.45 | $36.51 | 167400 |
| 2022-09-29 | 20.11 | $37.00 | 127700 |
| 2022-09-28 | 19.27 | $37.04 | 116913 |
| 2022-09-27 | 18.39 | $35.80 | 140000 |
| 2022-09-26 | 17.30 | $36.67 | 138719 |
| 2022-09-23 | 16.41 | $37.20 | 153800 |
| 2022-09-22 | 15.49 | $38.95 | 122800 |
| 2022-09-21 | 15.07 | $39.00 | 73331 |
| 2022-09-20 | 14.84 | $39.33 | 124014 |
| 2022-09-19 | 14.48 | $40.53 | 94730 |
| 2022-09-16 | 14.20 | $39.85 | 157634 |
| 2022-09-15 | 13.66 | $40.63 | 98324 |
| 2022-09-14 | 13.50 | $40.78 | 111111 |
| 2022-09-13 | 13.29 | $40.63 | 98138 |
| 2022-09-12 | 13.23 | $42.91 | 103900 |
| 2022-09-09 | 13.93 | $42.42 | 70000 |
| 2022-09-08 | 14.38 | $41.52 | 90900 |
| 2022-09-07 | 14.51 | $42.11 | 115000 |
| 2022-09-06 | 14.66 | $41.05 | 96026 |
| 2022-09-02 | 14.64 | $41.98 | 94000 |
| 2022-09-01 | 15.05 | $42.03 | 106100 |
| 2022-08-31 | 15.23 | $42.61 | 94704 |
| 2022-08-30 | 15.74 | $42.83 | 73005 |
| 2022-08-29 | 16.38 | $43.37 | 68900 |
| 2022-08-26 | 17.15 | $43.87 | 106532 |
| 2022-08-25 | 17.70 | $45.47 | 67419 |
| 2022-08-24 | 17.89 | $44.30 | 76500 |
| 2022-08-23 | 18.51 | $44.40 | 74900 |
| 2022-08-22 | 19.13 | $44.55 | 121400 |
| 2022-08-19 | 19.59 | $46.19 | 245420 |
| 2022-08-18 | 19.37 | $47.12 | 100600 |
| 2022-08-17 | 18.69 | $46.42 | 95800 |
| 2022-08-16 | 18.14 | $47.33 | 166440 |
| 2022-08-15 | 17.25 | $46.58 | 152300 |
| 2022-08-12 | 16.47 | $46.64 | 151619 |
| 2022-08-11 | 15.72 | $45.81 | 151978 |
| 2022-08-10 | 15.25 | $43.01 | 144220 |
| 2022-08-09 | 16.05 | $42.02 | 98000 |
| 2022-08-08 | 16.77 | $42.44 | 180500 |
| 2022-08-05 | 17.64 | $42.10 | 98000 |
| 2022-08-04 | 18.45 | $42.69 | 82900 |
| 2022-08-03 | 19.38 | $42.94 | 81700 |
| 2022-08-02 | 20.35 | $42.85 | 77732 |
| 2022-08-01 | 21.27 | $43.18 | 87831 |
| 2022-07-29 | 22.23 | $42.54 | 131800 |
| 2022-07-28 | 23.31 | $42.21 | 314300 |
| 2022-07-27 | 24.21 | $41.04 | 111814 |
| 2022-07-26 | 24.65 | $40.62 | 113700 |
| 2022-07-25 | 24.78 | $40.56 | 167548 |
| 2022-07-22 | 24.92 | $40.40 | 242302 |
| 2022-07-21 | 25.06 | $40.89 | 144414 |
| 2022-07-20 | 25.22 | $41.47 | 258300 |
| 2022-07-19 | 25.66 | $40.69 | 287400 |
| 2022-07-18 | 25.74 | $39.19 | 170500 |
| 2022-07-15 | 25.45 | $39.65 | 208138 |
| 2022-07-14 | 25.10 | $38.67 | 140500 |
| 2022-07-13 | 24.32 | $40.02 | 194000 |
| 2022-07-12 | 23.95 | $40.09 | 219131 |
| 2022-07-11 | 23.71 | $42.01 | 221722 |
| 2022-07-08 | 24.00 | $41.03 | 125345 |
| 2022-07-07 | 23.37 | $41.16 | 201600 |
| 2022-07-06 | 22.73 | $40.43 | 114500 |
| 2022-07-05 | 21.82 | $41.03 | 210300 |
| 2022-07-01 | 20.90 | $41.08 | 135200 |
| 2022-06-30 | 20.10 | $40.82 | 181300 |
| 2022-06-29 | 19.18 | $39.93 | 205569 |
| 2022-06-28 | 18.26 | $41.21 | 108400 |
| 2022-06-27 | 17.81 | $41.84 | 141200 |
| 2022-06-24 | 17.55 | $41.76 | 250000 |
| 2022-06-23 | 17.22 | $40.72 | 83500 |
| 2022-06-22 | 16.46 | $41.36 | 131600 |
| 2022-06-21 | 15.84 | $41.50 | 134700 |
| 2022-06-17 | 15.43 | $42.26 | 215845 |
| 2022-06-16 | 15.00 | $42.09 | 164804 |
| 2022-06-15 | 14.55 | $43.61 | 150700 |
| 2022-06-14 | 14.45 | $42.60 | 84815 |
| 2022-06-13 | 13.68 | $42.47 | 107900 |
| 2022-06-10 | 12.88 | $43.71 | 64321 |
| 2022-06-09 | 12.64 | $45.19 | 82600 |
| 2022-06-08 | 12.97 | $45.23 | 106938 |
| 2022-06-07 | 13.31 | $46.28 | 102900 |
| 2022-06-06 | 13.95 | $46.26 | 83200 |
| 2022-06-03 | 14.62 | $45.35 | 60702 |
| 2022-06-02 | 15.00 | $45.96 | 62746 |
| 2022-06-01 | 15.40 | $44.95 | 65300 |
| 2022-05-31 | 15.47 | $44.76 | 103030 |
| 2022-05-27 | 15.56 | $45.43 | 58500 |
| 2022-05-26 | 15.79 | $44.51 | 59400 |
| 2022-05-25 | 15.68 | $43.83 | 84000 |
| 2022-05-24 | 15.17 | $43.55 | 92010 |
| 2022-05-23 | 14.54 | $43.92 | 84703 |
| 2022-05-20 | 14.21 | $43.43 | 114042 |
| 2022-05-19 | 13.83 | $43.52 | 208111 |
| 2022-05-18 | 13.63 | $44.16 | 184600 |
| 2022-05-17 | 13.72 | $44.75 | 156320 |
| 2022-05-16 | 13.98 | $43.64 | 75800 |
| 2022-05-13 | 13.69 | $44.27 | 96848 |
| 2022-05-12 | 13.56 | $43.72 | 86601 |
| 2022-05-11 | 13.00 | $43.63 | 97700 |
| 2022-05-10 | 12.54 | $43.99 | 85400 |
| 2022-05-09 | 12.17 | $44.83 | 90000 |
| 2022-05-06 | 12.20 | $45.73 | 96007 |
| 2022-05-05 | 12.38 | $45.87 | 126519 |
| 2022-05-04 | 12.70 | $47.67 | 123000 |
| 2022-05-03 | 13.33 | $46.10 | 98000 |
| 2022-05-02 | 13.23 | $45.27 | 152600 |
| 2022-04-29 | 12.98 | $45.64 | 186935 |
| 2022-04-28 | 13.21 | $46.57 | 125836 |
| 2022-04-27 | 13.41 | $45.50 | 173500 |
| 2022-04-26 | 13.30 | $45.72 | 163900 |
| 2022-04-25 | 13.34 | $46.94 | 169442 |
| 2022-04-22 | 13.54 | $47.99 | 179700 |
| 2022-04-21 | 13.75 | $48.00 | 104308 |
| 2022-04-20 | 14.36 | $47.86 | 140000 |
| 2022-04-19 | 15.10 | $47.11 | 157100 |
| 2022-04-18 | 15.41 | $46.38 | 66100 |
| 2022-04-14 | 15.14 | $46.24 | 100212 |
| 2022-04-13 | 14.87 | $46.90 | 152700 |
| 2022-04-12 | 14.45 | $46.20 | 137202 |
| 2022-04-11 | 14.00 | $46.20 | 169525 |
| 2022-04-08 | 13.25 | $45.97 | 164025 |
| 2022-04-07 | 12.51 | $47.19 | 156628 |
| 2022-04-06 | 12.08 | $48.08 | 194118 |
| 2022-04-05 | 12.05 | $47.89 | 182500 |
| 2022-04-04 | 12.04 | $49.37 | 128526 |
| 2022-04-01 | 12.47 | $49.74 | 183607 |
| 2022-03-31 | 12.92 | $48.24 | 166104 |
| 2022-03-30 | 12.89 | $48.57 | 69400 |
| 2022-03-29 | 13.01 | $49.00 | 180300 |
| 2022-03-28 | 13.35 | $49.00 | 131700 |
| 2022-03-25 | 13.43 | $49.32 | 190904 |
| 2022-03-24 | 13.72 | $49.11 | 140628 |
| 2022-03-23 | 13.95 | $48.78 | 149800 |
| 2022-03-22 | 14.17 | $49.41 | 140200 |
| 2022-03-21 | 14.62 | $49.85 | 64400 |
| 2022-03-18 | 15.18 | $49.96 | 290400 |
| 2022-03-17 | 15.40 | $49.78 | 154100 |
| 2022-03-16 | 15.62 | $48.99 | 196300 |
| 2022-03-15 | 15.51 | $48.26 | 114400 |
| 2022-03-14 | 15.22 | $48.60 | 107949 |
| 2022-03-11 | 15.02 | $48.97 | 93116 |
| 2022-03-10 | 14.99 | $49.50 | 94017 |
| 2022-03-09 | 14.79 | $49.43 | 183100 |
| 2022-03-08 | 14.70 | $49.00 | 307841 |
| 2022-03-07 | 14.33 | $50.02 | 68600 |
| 2022-03-04 | 14.98 | $50.09 | 53000 |
| 2022-03-03 | 15.32 | $49.85 | 70200 |
| 2022-03-02 | 15.62 | $49.51 | 74000 |
| 2022-03-01 | 15.82 | $47.73 | 122115 |
| 2022-02-28 | 16.03 | $49.23 | 140900 |
| 2022-02-25 | 16.74 | $49.15 | 104938 |
| 2022-02-24 | 17.24 | $47.89 | 80536 |
| 2022-02-23 | 17.12 | $47.32 | 105849 |
| 2022-02-22 | 17.19 | $48.01 | 84600 |
| 2022-02-18 | 17.43 | $49.15 | 131538 |
| 2022-02-17 | 18.13 | $49.77 | 120611 |
| 2022-02-16 | 18.96 | $49.84 | 116800 |
| 2022-02-15 | 19.83 | $49.14 | 86064 |
| 2022-02-14 | 20.41 | $48.08 | 74100 |
| 2022-02-11 | 20.70 | $48.13 | 97608 |
| 2022-02-10 | 21.08 | $48.00 | 115000 |
| 2022-02-09 | 21.42 | $48.72 | 83000 |
| 2022-02-08 | 22.07 | $48.54 | 97200 |
| 2022-02-07 | 22.54 | $47.45 | 60500 |
| 2022-02-04 | 22.69 | $47.64 | 71509 |
| 2022-02-03 | 22.86 | $48.24 | 111605 |
| 2022-02-02 | 23.30 | $48.28 | 127129 |
| 2022-02-01 | 23.77 | $48.63 | 193041 |
| 2022-01-31 | 24.01 | $47.58 | 113800 |
| 2022-01-28 | 23.71 | $46.19 | 155024 |
| 2022-01-27 | 22.65 | $45.86 | 94339 |
| 2022-01-26 | 21.82 | $47.13 | 99300 |
| 2022-01-25 | 21.13 | $47.84 | 149900 |
| 2022-01-24 | 19.90 | $49.15 | 107848 |
| 2022-01-21 | 18.70 | $48.29 | 125100 |
| 2022-01-20 | 17.58 | $48.45 | 143700 |
| 2022-01-19 | 16.49 | $49.73 | 165000 |
| 2022-01-18 | 15.72 | $50.28 | 130200 |
| 2022-01-14 | 15.05 | $51.38 | 69900 |
| 2022-01-13 | 14.58 | $51.78 | 146700 |
| 2022-01-12 | 14.31 | $51.83 | 118900 |
| 2022-01-11 | 14.05 | $51.77 | 135159 |
| 2022-01-10 | 13.78 | $53.38 | 112240 |
| 2022-01-07 | 13.70 | $54.97 | 78500 |
| 2022-01-06 | 14.10 | $55.71 | 54400 |
| 2022-01-05 | 14.37 | $55.70 | 70625 |
| 2022-01-04 | 14.52 | $55.70 | 71349 |
| 2022-01-03 | 14.86 | $55.76 | 100000 |
| 2021-12-31 | 15.35 | $55.29 | 59449 |
| 2021-12-30 | 15.23 | $55.36 | 76600 |
| 2021-12-29 | 14.93 | $55.82 | 48900 |
| 2021-12-28 | 14.75 | $55.37 | 41500 |
| 2021-12-27 | 14.77 | $54.97 | 48318 |
| 2021-12-23 | 14.91 | $54.30 | 53748 |
| 2021-12-22 | 15.19 | $54.02 | 45400 |
| 2021-12-21 | 15.75 | $53.41 | 54442 |
| 2021-12-20 | 16.53 | $52.49 | 112932 |
| 2021-12-17 | 17.06 | $52.53 | 697097 |
| 2021-12-16 | 17.93 | $53.58 | 93245 |
| 2021-12-15 | 18.12 | $53.72 | 110000 |
| 2021-12-14 | 18.78 | $52.46 | 128636 |
| 2021-12-13 | 19.55 | $52.13 | 95900 |
| 2021-12-10 | 20.38 | $52.98 | 53800 |
| 2021-12-09 | 21.21 | $53.12 | 54315 |
| 2021-12-08 | 22.03 | $53.95 | 40300 |
| 2021-12-07 | 22.66 | $53.49 | 82649 |
| 2021-12-06 | 23.33 | $53.48 | 139534 |
| 2021-12-03 | 24.10 | $52.88 | 102300 |
| 2021-12-02 | 25.06 | $53.54 | 60700 |
| 2021-12-01 | 26.07 | $51.70 | 182800 |
| 2021-11-30 | 27.36 | $51.89 | 186322 |
| 2021-11-29 | 28.40 | $52.69 | 74425 |
| 2021-11-26 | 29.87 | $53.05 | 61200 |
| 2021-11-24 | 31.41 | $55.89 | 46435 |
| 2021-11-23 | 31.46 | $56.38 | 63230 |
| 2021-11-22 | 31.18 | $56.02 | 67600 |
| 2021-11-19 | 30.88 | $55.79 | 92027 |
| 2021-11-18 | 30.84 | $56.24 | 76800 |
| 2021-11-17 | 30.54 | $56.59 | 88300 |
| 2021-11-16 | 29.92 | $57.20 | 95000 |
| 2021-11-15 | 29.28 | $56.22 | 84100 |
| 2021-11-12 | 28.89 | $55.80 | 135800 |
| 2021-11-11 | 28.35 | $56.25 | 107132 |
| 2021-11-10 | 27.95 | $56.63 | 42646 |
| 2021-11-09 | 27.57 | $56.77 | 85430 |
| 2021-11-08 | 27.18 | $56.80 | 60922 |
| 2021-11-05 | 26.42 | $57.10 | 96700 |
| 2021-11-04 | 25.82 | $54.95 | 119324 |
| 2021-11-03 | 25.80 | $54.84 | 59200 |
| 2021-11-02 | 25.83 | $54.01 | 94738 |
| 2021-11-01 | 25.99 | $54.28 | 76400 |
| 2021-10-29 | 26.22 | $53.13 | 80600 |
| 2021-10-28 | 26.96 | $53.03 | 71200 |
| 2021-10-27 | 27.78 | $51.82 | 79100 |
| 2021-10-26 | 28.95 | $51.92 | 57708 |
| 2021-10-25 | 29.96 | $52.65 | 60239 |
| 2021-10-22 | 30.88 | $52.42 | 57100 |
| 2021-10-21 | 31.76 | $52.69 | 82544 |
| 2021-10-20 | 32.65 | $53.39 | 82400 |
| 2021-10-19 | 33.58 | $52.53 | 115100 |
| 2021-10-18 | 34.85 | $52.12 | 119400 |
| 2021-10-15 | 36.12 | $53.29 | 180123 |
| 2021-10-14 | 36.81 | $55.43 | 90300 |
| 2021-10-13 | 36.44 | $55.98 | 104049 |
| 2021-10-12 | 36.04 | $56.03 | 180009 |
| 2021-10-11 | 35.16 | $54.67 | 116017 |
| 2021-10-08 | 34.87 | $54.94 | 63900 |
| 2021-10-07 | 34.51 | $55.38 | 180800 |
| 2021-10-06 | 34.21 | $54.06 | 88327 |
| 2021-10-05 | 34.31 | $54.64 | 87041 |
| 2021-10-04 | 33.99 | $54.40 | 109931 |
| 2021-10-01 | 33.82 | $53.91 | 96718 |
| 2021-09-30 | 33.65 | $53.20 | 100603 |
| 2021-09-29 | 33.65 | $53.68 | 68700 |
| 2021-09-28 | 33.72 | $52.72 | 57400 |
| 2021-09-27 | 33.95 | $53.29 | 67800 |
| 2021-09-24 | 34.18 | $51.98 | 70424 |
| 2021-09-23 | 34.86 | $52.45 | 52840 |
| 2021-09-22 | 35.51 | $51.87 | 69600 |
| 2021-09-21 | 36.43 | $50.90 | 136000 |
| 2021-09-20 | 37.71 | $51.21 | 111100 |
| 2021-09-17 | 39.13 | $51.74 | 375905 |
| 2021-09-16 | 40.02 | $52.02 | 94808 |
| 2021-09-15 | 40.95 | $52.16 | 118432 |
| 2021-09-14 | 41.95 | $51.41 | 64900 |
| 2021-09-13 | 42.90 | $52.16 | 79700 |
| 2021-09-10 | 43.75 | $51.72 | 63544 |
| 2021-09-09 | 44.57 | $52.00 | 72700 |
| 2021-09-08 | 45.44 | $51.80 | 100700 |
| 2021-09-07 | 46.45 | $52.22 | 61700 |
| 2021-09-03 | 47.09 | $53.51 | 54305 |
| 2021-09-02 | 47.37 | $53.76 | 46000 |
| 2021-09-01 | 47.60 | $53.23 | 44419 |
| 2021-08-31 | 47.87 | $53.55 | 76200 |
| 2021-08-30 | 47.88 | $53.31 | 53400 |
| 2021-08-27 | 47.90 | $53.73 | 97190 |
| 2021-08-26 | 47.93 | $51.98 | 56706 |
| 2021-08-25 | 48.19 | $52.32 | 34421 |
| 2021-08-24 | 48.29 | $52.54 | 45100 |
| 2021-08-23 | 48.47 | $52.26 | 38741 |
| 2021-08-20 | 48.66 | $51.87 | 81200 |
| 2021-08-19 | 48.97 | $50.88 | 92829 |
| 2021-08-18 | 49.38 | $51.70 | 63000 |
| 2021-08-17 | 49.52 | $52.33 | 58806 |
| 2021-08-16 | 49.57 | $52.97 | 47300 |
| 2021-08-13 | 49.46 | $53.63 | 35325 |
| 2021-08-12 | 49.03 | $53.84 | 53020 |
| 2021-08-11 | 48.47 | $53.99 | 52617 |
| 2021-08-10 | 47.94 | $53.47 | 50000 |
| 2021-08-09 | 47.42 | $52.56 | 64600 |
| 2021-08-06 | 46.92 | $52.90 | 59947 |
| 2021-08-05 | 46.27 | $52.63 | 54700 |
| 2021-08-04 | 45.58 | $52.11 | 111713 |
| 2021-08-03 | 44.85 | $52.74 | 188430 |
| 2021-08-02 | 44.09 | $52.58 | 110842 |
| 2021-07-30 | 43.19 | $52.99 | 82441 |
| 2021-07-29 | 42.11 | $53.83 | 56619 |
| 2021-07-28 | 40.92 | $53.41 | 119000 |
| 2021-07-27 | 39.68 | $52.45 | 53700 |
| 2021-07-26 | 38.44 | $52.85 | 61300 |
| 2021-07-23 | 36.97 | $52.79 | 70300 |
| 2021-07-22 | 35.47 | $52.09 | 85800 |
| 2021-07-21 | 33.90 | $52.86 | 135300 |
| 2021-07-20 | 32.09 | $52.42 | 283600 |
| 2021-07-19 | 30.23 | $51.15 | 211211 |
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