Is Brunswick Corporation (BC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brunswick Corporation (BC) research center and poll results.
NYSE : BC
Brunswick Corporation
$80.45 USD
-$1.52 (-1.85%)
- Volume
- 657.66K
- Average Volume
- 668.21K
- Market Capitalization
- $5.23B
- P/E Ratio
- -38.86
- Dividend Yield
- 2.16%
- Price Target
- $86.00
- Year High
- $90.25
- Year Low
- $55.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.83
- Current Ratio
- $1.38
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
81.02
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.32
Average
78.23
Maximum
103.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.02 | $80.45 | 850200 |
| 2026-07-16 | 81.04 | $81.97 | 588116 |
| 2026-07-15 | 81.05 | $79.00 | 644751 |
| 2026-07-14 | 81.21 | $77.50 | 417219 |
| 2026-07-13 | 81.46 | $76.95 | 422822 |
| 2026-07-10 | 81.69 | $77.90 | 490517 |
| 2026-07-09 | 81.73 | $77.99 | 677100 |
| 2026-07-08 | 81.99 | $75.29 | 689400 |
| 2026-07-07 | 82.26 | $77.33 | 633317 |
| 2026-07-06 | 82.41 | $79.27 | 432200 |
| 2026-07-02 | 82.57 | $79.09 | 644200 |
| 2026-07-01 | 82.72 | $81.58 | 556020 |
| 2026-06-30 | 82.73 | $84.24 | 766740 |
| 2026-06-29 | 82.64 | $85.71 | 855100 |
| 2026-06-26 | 82.55 | $87.08 | 1.1M |
| 2026-06-25 | 82.37 | $87.96 | 597327 |
| 2026-06-24 | 82.15 | $84.85 | 949737 |
| 2026-06-23 | 82.08 | $81.24 | 729902 |
| 2026-06-22 | 82.06 | $81.52 | 822900 |
| 2026-06-18 | 81.93 | $83.57 | 1.0M |
| 2026-06-17 | 81.64 | $80.73 | 742000 |
| 2026-06-16 | 81.28 | $82.20 | 433900 |
| 2026-06-15 | 80.99 | $82.13 | 954348 |
| 2026-06-12 | 80.76 | $82.56 | 394800 |
| 2026-06-11 | 80.60 | $81.62 | 495837 |
| 2026-06-10 | 80.43 | $78.68 | 747708 |
| 2026-06-09 | 80.37 | $83.14 | 565700 |
| 2026-06-08 | 80.19 | $80.67 | 453971 |
| 2026-06-05 | 80.24 | $80.40 | 441020 |
| 2026-06-04 | 80.26 | $82.44 | 435200 |
| 2026-06-03 | 80.21 | $82.12 | 672828 |
| 2026-06-02 | 80.03 | $81.76 | 640733 |
| 2026-06-01 | 79.66 | $82.47 | 407540 |
| 2026-05-29 | 79.51 | $83.76 | 721119 |
| 2026-05-28 | 79.29 | $83.63 | 833649 |
| 2026-05-27 | 79.08 | $83.56 | 490416 |
| 2026-05-26 | 78.90 | $83.37 | 859339 |
| 2026-05-22 | 78.74 | $80.96 | 645395 |
| 2026-05-21 | 78.66 | $78.74 | 514700 |
| 2026-05-20 | 78.72 | $77.86 | 956405 |
| 2026-05-19 | 78.85 | $73.49 | 817222 |
| 2026-05-18 | 79.37 | $76.47 | 551033 |
| 2026-05-15 | 79.67 | $77.55 | 452300 |
| 2026-05-14 | 79.86 | $79.32 | 515918 |
| 2026-05-13 | 79.76 | $78.18 | 479100 |
| 2026-05-12 | 79.71 | $77.50 | 607536 |
| 2026-05-11 | 79.77 | $79.53 | 426300 |
| 2026-05-08 | 79.69 | $81.71 | 504600 |
| 2026-05-07 | 79.45 | $80.77 | 604502 |
| 2026-05-06 | 79.31 | $81.46 | 577000 |
| 2026-05-05 | 79.09 | $78.42 | 504918 |
| 2026-05-04 | 78.85 | $74.46 | 692000 |
| 2026-05-01 | 78.80 | $79.42 | 672800 |
| 2026-04-30 | 78.49 | $79.45 | 1.1M |
| 2026-04-29 | 78.17 | $79.35 | 944847 |
| 2026-04-28 | 77.84 | $79.91 | 557313 |
| 2026-04-27 | 77.32 | $80.19 | 745548 |
| 2026-04-24 | 76.86 | $79.37 | 684638 |
| 2026-04-23 | 76.55 | $79.98 | 583300 |
| 2026-04-22 | 76.22 | $80.45 | 1.0M |
| 2026-04-21 | 75.89 | $83.97 | 1.5M |
| 2026-04-20 | 75.39 | $82.43 | 615400 |
| 2026-04-17 | 74.79 | $81.23 | 928918 |
| 2026-04-16 | 74.29 | $77.33 | 1.2M |
| 2026-04-15 | 73.95 | $77.23 | 2.0M |
| 2026-04-14 | 73.67 | $78.78 | 511127 |
| 2026-04-13 | 73.30 | $77.80 | 447700 |
| 2026-04-10 | 72.85 | $77.06 | 437610 |
| 2026-04-09 | 72.45 | $77.99 | 570341 |
| 2026-04-08 | 72.10 | $77.02 | 890100 |
| 2026-04-07 | 71.86 | $73.55 | 533401 |
| 2026-04-06 | 71.79 | $73.40 | 409004 |
| 2026-04-02 | 71.65 | $73.30 | 488300 |
| 2026-04-01 | 71.68 | $73.07 | 741006 |
| 2026-03-31 | 71.94 | $72.76 | 887145 |
| 2026-03-30 | 72.24 | $69.56 | 1.4M |
| 2026-03-27 | 72.74 | $70.95 | 896340 |
| 2026-03-26 | 73.18 | $73.17 | 605628 |
| 2026-03-25 | 73.64 | $73.36 | 905790 |
| 2026-03-24 | 74.02 | $73.80 | 751900 |
| 2026-03-23 | 74.52 | $74.05 | 955538 |
| 2026-03-20 | 74.99 | $70.47 | 1.7M |
| 2026-03-19 | 75.92 | $71.18 | 898700 |
| 2026-03-18 | 76.70 | $70.59 | 752634 |
| 2026-03-17 | 77.63 | $71.59 | 577146 |
| 2026-03-16 | 78.43 | $71.26 | 1.0M |
| 2026-03-13 | 79.22 | $68.91 | 779447 |
| 2026-03-12 | 80.09 | $68.99 | 951700 |
| 2026-03-11 | 80.97 | $71.07 | 1.1M |
| 2026-03-10 | 81.75 | $72.08 | 1.3M |
| 2026-03-09 | 82.50 | $72.27 | 1.6M |
| 2026-03-06 | 83.29 | $70.62 | 1.8M |
| 2026-03-05 | 84.09 | $73.88 | 2.8M |
| 2026-03-04 | 84.81 | $78.23 | 649420 |
| 2026-03-03 | 85.18 | $78.82 | 679300 |
| 2026-03-02 | 85.35 | $79.54 | 1.0M |
| 2026-02-27 | 85.38 | $79.62 | 1.5M |
| 2026-02-26 | 85.43 | $82.52 | 962900 |
| 2026-02-25 | 85.52 | $80.96 | 1.3M |
| 2026-02-24 | 85.76 | $83.77 | 736300 |
| 2026-02-23 | 85.85 | $83.33 | 997843 |
| 2026-02-20 | 86.02 | $89.12 | 866100 |
| 2026-02-19 | 85.96 | $86.81 | 1.2M |
| 2026-02-18 | 85.99 | $89.22 | 1.1M |
| 2026-02-17 | 85.78 | $87.64 | 868300 |
| 2026-02-13 | 85.83 | $87.04 | 552208 |
| 2026-02-12 | 85.91 | $86.17 | 1.2M |
| 2026-02-11 | 86.01 | $86.72 | 514700 |
| 2026-02-10 | 86.05 | $86.69 | 565000 |
| 2026-02-09 | 86.01 | $87.12 | 535000 |
| 2026-02-06 | 86.03 | $87.88 | 832207 |
| 2026-02-05 | 85.97 | $86.69 | 579743 |
| 2026-02-04 | 85.87 | $88.22 | 970900 |
| 2026-02-03 | 85.64 | $85.80 | 1.3M |
| 2026-02-02 | 85.14 | $82.15 | 1.1M |
| 2026-01-30 | 84.82 | $80.22 | 927700 |
| 2026-01-29 | 84.53 | $80.62 | 2.1M |
| 2026-01-28 | 84.25 | $84.17 | 1.4M |
| 2026-01-27 | 83.81 | $85.77 | 1.0M |
| 2026-01-26 | 83.33 | $85.67 | 861810 |
| 2026-01-23 | 82.84 | $86.66 | 754600 |
| 2026-01-22 | 82.30 | $87.96 | 1.6M |
| 2026-01-21 | 81.73 | $87.38 | 786000 |
| 2026-01-20 | 81.15 | $85.02 | 770808 |
| 2026-01-16 | 80.68 | $88.64 | 636600 |
| 2026-01-15 | 80.00 | $88.73 | 808100 |
| 2026-01-14 | 79.27 | $88.07 | 933600 |
| 2026-01-13 | 78.59 | $87.48 | 1.1M |
| 2026-01-12 | 77.91 | $85.92 | 1.2M |
| 2026-01-09 | 77.36 | $87.57 | 1.0M |
| 2026-01-08 | 76.70 | $86.74 | 1.3M |
| 2026-01-07 | 75.94 | $84.66 | 1.2M |
| 2026-01-06 | 75.27 | $83.65 | 2.4M |
| 2026-01-05 | 74.59 | $75.67 | 783745 |
| 2026-01-02 | 74.29 | $75.89 | 512600 |
| 2025-12-31 | 74.00 | $74.24 | 385223 |
| 2025-12-30 | 73.70 | $75.03 | 329529 |
| 2025-12-29 | 73.30 | $75.48 | 402881 |
| 2025-12-26 | 72.83 | $76.09 | 368418 |
| 2025-12-24 | 72.36 | $75.98 | 192411 |
| 2025-12-23 | 71.92 | $75.75 | 499934 |
| 2025-12-22 | 71.41 | $76.60 | 608843 |
| 2025-12-19 | 70.79 | $75.76 | 979200 |
| 2025-12-18 | 69.97 | $75.66 | 713300 |
| 2025-12-17 | 69.22 | $75.10 | 1.0M |
| 2025-12-16 | 68.55 | $74.00 | 791000 |
| 2025-12-15 | 67.95 | $74.56 | 953500 |
| 2025-12-12 | 67.44 | $73.79 | 713426 |
| 2025-12-11 | 66.95 | $74.91 | 910601 |
| 2025-12-10 | 66.47 | $74.49 | 1.2M |
| 2025-12-09 | 65.98 | $71.40 | 411518 |
| 2025-12-08 | 65.61 | $71.31 | 866400 |
| 2025-12-05 | 65.33 | $70.01 | 756842 |
| 2025-12-04 | 65.10 | $69.73 | 779335 |
| 2025-12-03 | 64.92 | $70.11 | 1.1M |
| 2025-12-02 | 64.62 | $68.33 | 1.4M |
| 2025-12-01 | 64.51 | $66.93 | 1.4M |
| 2025-11-28 | 64.47 | $66.11 | 282434 |
| 2025-11-26 | 64.52 | $66.57 | 629800 |
| 2025-11-25 | 64.61 | $67.31 | 1.1M |
| 2025-11-24 | 64.77 | $65.43 | 1.2M |
| 2025-11-21 | 65.05 | $64.22 | 1.3M |
| 2025-11-20 | 65.43 | $59.34 | 769136 |
| 2025-11-19 | 66.00 | $60.79 | 641600 |
| 2025-11-18 | 66.21 | $61.61 | 880435 |
| 2025-11-17 | 66.38 | $62.08 | 442141 |
| 2025-11-14 | 66.44 | $64.25 | 697133 |
| 2025-11-13 | 66.43 | $63.97 | 739300 |
| 2025-11-12 | 66.36 | $65.33 | 682244 |
| 2025-11-11 | 66.25 | $64.79 | 730304 |
| 2025-11-10 | 66.15 | $63.97 | 473106 |
| 2025-11-07 | 65.97 | $65.75 | 610406 |
| 2025-11-06 | 65.62 | $65.41 | 689200 |
| 2025-11-05 | 65.45 | $66.04 | 563002 |
| 2025-11-04 | 65.32 | $64.21 | 643400 |
| 2025-11-03 | 65.26 | $66.07 | 639828 |
| 2025-10-31 | 65.19 | $66.11 | 674918 |
| 2025-10-30 | 65.20 | $67.17 | 771900 |
| 2025-10-29 | 65.10 | $68.36 | 1.1M |
| 2025-10-28 | 64.89 | $70.59 | 922951 |
| 2025-10-27 | 64.52 | $70.93 | 1.3M |
| 2025-10-24 | 64.18 | $71.91 | 1.4M |
| 2025-10-23 | 63.77 | $70.63 | 2.2M |
| 2025-10-22 | 63.32 | $65.05 | 1.4M |
| 2025-10-21 | 63.20 | $65.00 | 791408 |
| 2025-10-20 | 63.08 | $63.34 | 670900 |
| 2025-10-17 | 63.10 | $63.91 | 609000 |
| 2025-10-16 | 63.07 | $62.55 | 877319 |
| 2025-10-15 | 63.21 | $63.12 | 732629 |
| 2025-10-14 | 63.31 | $62.90 | 827800 |
| 2025-10-13 | 63.44 | $60.26 | 590100 |
| 2025-10-10 | 63.70 | $58.75 | 937044 |
| 2025-10-09 | 64.02 | $62.00 | 605703 |
| 2025-10-08 | 64.26 | $63.60 | 562523 |
| 2025-10-07 | 64.31 | $63.00 | 742200 |
| 2025-10-06 | 64.43 | $64.61 | 473400 |
| 2025-10-03 | 64.54 | $66.34 | 877644 |
| 2025-10-02 | 64.56 | $65.10 | 601211 |
| 2025-10-01 | 64.57 | $64.13 | 528510 |
| 2025-09-30 | 64.55 | $63.24 | 505548 |
| 2025-09-29 | 64.56 | $64.17 | 607342 |
| 2025-09-26 | 64.53 | $63.61 | 1.0M |
| 2025-09-25 | 64.54 | $61.73 | 567926 |
| 2025-09-24 | 64.72 | $62.67 | 440600 |
| 2025-09-23 | 64.80 | $62.55 | 904200 |
| 2025-09-22 | 64.93 | $63.73 | 651046 |
| 2025-09-19 | 65.04 | $63.35 | 1.6M |
| 2025-09-18 | 64.98 | $65.43 | 704640 |
| 2025-09-17 | 64.84 | $64.93 | 633602 |
| 2025-09-16 | 64.80 | $65.62 | 642115 |
| 2025-09-15 | 64.68 | $65.40 | 669300 |
| 2025-09-12 | 64.57 | $65.28 | 624114 |
| 2025-09-11 | 64.52 | $66.67 | 550314 |
| 2025-09-10 | 64.42 | $64.72 | 928915 |
| 2025-09-09 | 64.21 | $65.32 | 637700 |
| 2025-09-08 | 63.78 | $66.85 | 770300 |
| 2025-09-05 | 63.28 | $66.61 | 692035 |
| 2025-09-04 | 62.80 | $65.44 | 517736 |
| 2025-09-03 | 62.46 | $63.58 | 418222 |
| 2025-09-02 | 62.25 | $63.48 | 598100 |
| 2025-08-29 | 62.01 | $63.59 | 606300 |
| 2025-08-28 | 61.66 | $63.88 | 685400 |
| 2025-08-27 | 61.38 | $65.20 | 728126 |
| 2025-08-26 | 61.08 | $64.35 | 902858 |
| 2025-08-25 | 60.92 | $65.18 | 666200 |
| 2025-08-22 | 60.68 | $65.92 | 1.3M |
| 2025-08-21 | 60.42 | $62.07 | 477411 |
| 2025-08-20 | 60.29 | $62.64 | 771900 |
| 2025-08-19 | 60.39 | $64.22 | 585400 |
| 2025-08-18 | 60.36 | $63.10 | 660337 |
| 2025-08-15 | 60.19 | $63.27 | 567817 |
| 2025-08-14 | 60.01 | $64.32 | 1.3M |
| 2025-08-13 | 59.77 | $64.62 | 1.6M |
| 2025-08-12 | 59.46 | $60.48 | 800700 |
| 2025-08-11 | 59.36 | $56.70 | 606100 |
| 2025-08-08 | 59.50 | $56.85 | 498146 |
| 2025-08-07 | 59.68 | $57.20 | 862705 |
| 2025-08-06 | 59.90 | $58.52 | 582509 |
| 2025-08-05 | 59.96 | $59.32 | 619133 |
| 2025-08-04 | 59.95 | $58.77 | 1.0M |
| 2025-08-01 | 59.92 | $56.64 | 1.2M |
| 2025-07-31 | 60.06 | $58.29 | 967417 |
| 2025-07-30 | 60.14 | $59.16 | 1.5M |
| 2025-07-29 | 60.08 | $61.19 | 1.2M |
| 2025-07-28 | 59.78 | $60.31 | 704137 |
| 2025-07-25 | 59.55 | $60.79 | 1.1M |
| 2025-07-24 | 59.28 | $59.39 | 2.8M |
| 2025-07-23 | 59.05 | $64.69 | 1.6M |
| 2025-07-22 | 58.64 | $63.67 | 1.6M |
| 2025-07-21 | 58.27 | $59.57 | 686100 |
| 2025-07-18 | 58.07 | $59.67 | 669640 |
| 2025-07-17 | 57.86 | $59.60 | 701649 |
| 2025-07-16 | 57.63 | $58.35 | 708017 |
| 2025-07-15 | 57.56 | $58.43 | 706800 |
| 2025-07-14 | 57.42 | $59.56 | 582947 |
| 2025-07-11 | 57.31 | $60.57 | 728244 |
| 2025-07-10 | 57.20 | $61.50 | 1.1M |
| 2025-07-09 | 57.04 | $59.64 | 481236 |
| 2025-07-08 | 56.92 | $59.29 | 677000 |
| 2025-07-07 | 56.77 | $58.18 | 577117 |
| 2025-07-03 | 56.61 | $59.44 | 626200 |
| 2025-07-02 | 56.37 | $59.86 | 992900 |
| 2025-07-01 | 56.03 | $57.89 | 1.2M |
| 2025-06-30 | 55.63 | $55.24 | 683817 |
| 2025-06-27 | 55.40 | $55.59 | 985600 |
| 2025-06-26 | 55.19 | $55.49 | 691600 |
| 2025-06-25 | 54.93 | $54.82 | 594613 |
| 2025-06-24 | 54.75 | $56.49 | 663600 |
| 2025-06-23 | 54.41 | $56.27 | 654500 |
| 2025-06-20 | 54.16 | $55.43 | 1.1M |
| 2025-06-18 | 53.89 | $55.52 | 666334 |
| 2025-06-17 | 53.76 | $55.01 | 668200 |
| 2025-06-16 | 53.66 | $57.06 | 595200 |
| 2025-06-13 | 53.46 | $55.63 | 798200 |
| 2025-06-12 | 53.28 | $57.35 | 670903 |
| 2025-06-11 | 53.02 | $58.22 | 1.0M |
| 2025-06-10 | 52.72 | $58.37 | 1.3M |
| 2025-06-09 | 52.43 | $57.22 | 1.8M |
| 2025-06-06 | 51.97 | $56.26 | 1.7M |
| 2025-06-05 | 51.56 | $55.00 | 1.7M |
| 2025-06-04 | 51.10 | $54.73 | 2.0M |
| 2025-06-03 | 50.65 | $53.10 | 1.5M |
| 2025-06-02 | 50.32 | $49.72 | 668636 |
| 2025-05-30 | 50.20 | $50.62 | 937300 |
| 2025-05-29 | 49.99 | $51.44 | 1.0M |
| 2025-05-28 | 49.72 | $50.28 | 523317 |
| 2025-05-27 | 49.52 | $51.26 | 747126 |
| 2025-05-23 | 49.29 | $49.76 | 672060 |
| 2025-05-22 | 49.14 | $51.26 | 1.4M |
| 2025-05-21 | 48.97 | $50.08 | 757922 |
| 2025-05-20 | 48.73 | $52.80 | 933134 |
| 2025-05-19 | 48.33 | $52.94 | 845200 |
| 2025-05-16 | 47.86 | $53.21 | 787142 |
| 2025-05-15 | 47.39 | $52.01 | 775124 |
| 2025-05-14 | 46.95 | $52.16 | 873215 |
| 2025-05-13 | 46.52 | $52.26 | 727037 |
| 2025-05-12 | 46.14 | $52.44 | 1.6M |
| 2025-05-09 | 45.73 | $47.98 | 733700 |
| 2025-05-08 | 45.54 | $48.08 | 1.1M |
| 2025-05-07 | 45.54 | $45.90 | 549700 |
| 2025-05-06 | 45.34 | $45.66 | 650356 |
| 2025-05-05 | 45.32 | $46.60 | 554148 |
| 2025-05-02 | 45.33 | $47.33 | 1.1M |
| 2025-05-01 | 45.36 | $46.33 | 884000 |
| 2025-04-30 | 45.82 | $46.05 | 869300 |
| 2025-04-29 | 46.21 | $46.36 | 912838 |
| 2025-04-28 | 46.59 | $46.50 | 940430 |
| 2025-04-25 | 46.94 | $46.86 | 1.1M |
| 2025-04-24 | 47.39 | $47.85 | 2.2M |
| 2025-04-23 | 47.82 | $45.27 | 1.9M |
| 2025-04-22 | 48.37 | $44.82 | 985374 |
| 2025-04-21 | 49.02 | $43.48 | 1.3M |
| 2025-04-17 | 49.68 | $43.80 | 1.2M |
| 2025-04-16 | 50.30 | $43.34 | 1.2M |
| 2025-04-15 | 50.98 | $43.46 | 1.3M |
| 2025-04-14 | 51.66 | $44.71 | 1.5M |
| 2025-04-11 | 52.39 | $44.24 | 1.9M |
| 2025-04-10 | 53.06 | $44.22 | 2.0M |
| 2025-04-09 | 53.66 | $48.06 | 1.9M |
| 2025-04-08 | 54.08 | $41.93 | 1.7M |
| 2025-04-07 | 54.86 | $45.27 | 2.1M |
| 2025-04-04 | 55.53 | $46.68 | 3.0M |
| 2025-04-03 | 56.15 | $47.93 | 1.8M |
| 2025-04-02 | 56.69 | $55.56 | 607400 |
| 2025-04-01 | 56.81 | $53.93 | 1.1M |
| 2025-03-31 | 56.89 | $53.85 | 1.5M |
| 2025-03-28 | 57.14 | $53.49 | 1.3M |
| 2025-03-27 | 57.51 | $55.99 | 1.3M |
| 2025-03-26 | 57.72 | $56.34 | 951300 |
| 2025-03-25 | 58.03 | $56.23 | 721727 |
| 2025-03-24 | 58.44 | $57.87 | 614100 |
| 2025-03-21 | 58.66 | $56.63 | 1.2M |
| 2025-03-20 | 58.97 | $56.36 | 614124 |
| 2025-03-19 | 59.35 | $56.79 | 766313 |
| 2025-03-18 | 59.74 | $57.11 | 556512 |
| 2025-03-17 | 60.13 | $59.23 | 885242 |
| 2025-03-14 | 60.45 | $57.71 | 638400 |
| 2025-03-13 | 60.81 | $56.22 | 733800 |
| 2025-03-12 | 61.21 | $56.53 | 719700 |
| 2025-03-11 | 61.67 | $57.44 | 893300 |
| 2025-03-10 | 62.08 | $58.70 | 949702 |
| 2025-03-07 | 62.43 | $59.12 | 687043 |
| 2025-03-06 | 62.79 | $58.75 | 1.3M |
| 2025-03-05 | 63.18 | $57.91 | 1.2M |
| 2025-03-04 | 63.64 | $55.44 | 1.3M |
| 2025-03-03 | 64.18 | $59.01 | 872110 |
| 2025-02-28 | 64.60 | $60.85 | 867034 |
| 2025-02-27 | 65.01 | $60.25 | 806893 |
| 2025-02-26 | 65.41 | $62.47 | 603974 |
| 2025-02-25 | 65.71 | $64.48 | 737400 |
| 2025-02-24 | 66.01 | $62.22 | 771007 |
| 2025-02-21 | 66.31 | $62.74 | 510900 |
| 2025-02-20 | 66.59 | $64.02 | 543122 |
| 2025-02-19 | 66.77 | $64.69 | 1.2M |
| 2025-02-18 | 67.00 | $64.79 | 1.1M |
| 2025-02-14 | 67.13 | $65.58 | 441928 |
| 2025-02-13 | 67.23 | $64.98 | 547500 |
| 2025-02-12 | 67.35 | $64.21 | 497700 |
| 2025-02-11 | 67.43 | $65.83 | 468900 |
| 2025-02-10 | 67.35 | $65.56 | 637300 |
| 2025-02-07 | 67.24 | $65.70 | 637400 |
| 2025-02-06 | 67.21 | $66.35 | 422422 |
| 2025-02-05 | 67.18 | $66.57 | 481400 |
| 2025-02-04 | 67.17 | $67.13 | 556500 |
| 2025-02-03 | 67.03 | $66.13 | 1.0M |
| 2025-01-31 | 66.92 | $67.44 | 1.4M |
| 2025-01-30 | 66.78 | $69.04 | 1.8M |
| 2025-01-29 | 66.55 | $68.17 | 955800 |
| 2025-01-28 | 66.38 | $68.56 | 1.3M |
| 2025-01-27 | 66.24 | $70.51 | 860139 |
| 2025-01-24 | 66.01 | $68.21 | 748700 |
| 2025-01-23 | 65.89 | $68.40 | 854638 |
| 2025-01-22 | 65.81 | $67.53 | 692462 |
| 2025-01-21 | 65.77 | $69.25 | 547200 |
| 2025-01-17 | 65.71 | $67.45 | 731337 |
| 2025-01-16 | 65.91 | $67.58 | 488900 |
| 2025-01-15 | 66.15 | $67.29 | 510922 |
| 2025-01-14 | 66.47 | $65.80 | 443800 |
| 2025-01-13 | 66.92 | $64.29 | 417000 |
| 2025-01-10 | 67.50 | $63.36 | 763515 |
| 2025-01-08 | 68.16 | $65.14 | 471500 |
| 2025-01-07 | 68.79 | $65.80 | 547100 |
| 2025-01-06 | 69.34 | $66.24 | 1.1M |
| 2025-01-03 | 69.91 | $64.50 | 555800 |
| 2025-01-02 | 70.63 | $63.74 | 533603 |
| 2024-12-31 | 71.42 | $64.68 | 757045 |
| 2024-12-30 | 72.18 | $64.50 | 901500 |
| 2024-12-27 | 72.98 | $64.70 | 507724 |
| 2024-12-26 | 73.78 | $65.74 | 508600 |
| 2024-12-24 | 74.53 | $65.99 | 261500 |
| 2024-12-23 | 75.52 | $65.85 | 665016 |
| 2024-12-20 | 76.34 | $66.75 | 1.8M |
| 2024-12-19 | 77.06 | $66.84 | 875515 |
| 2024-12-18 | 77.64 | $67.96 | 929700 |
| 2024-12-17 | 78.22 | $71.42 | 876532 |
| 2024-12-16 | 78.65 | $72.41 | 705600 |
| 2024-12-13 | 79.03 | $73.59 | 598402 |
| 2024-12-12 | 79.40 | $74.97 | 506502 |
| 2024-12-11 | 79.73 | $75.81 | 666708 |
| 2024-12-10 | 79.96 | $76.54 | 613716 |
| 2024-12-09 | 80.30 | $77.75 | 698500 |
| 2024-12-06 | 80.61 | $76.81 | 593309 |
| 2024-12-05 | 80.94 | $77.64 | 454900 |
| 2024-12-04 | 81.36 | $78.89 | 456624 |
| 2024-12-03 | 81.49 | $79.51 | 620010 |
| 2024-12-02 | 81.55 | $79.91 | 482140 |
| 2024-11-29 | 81.60 | $80.51 | 207008 |
| 2024-11-27 | 81.56 | $80.62 | 373705 |
| 2024-11-26 | 81.61 | $80.74 | 661236 |
| 2024-11-25 | 81.71 | $85.82 | 979342 |
| 2024-11-22 | 81.52 | $82.37 | 542400 |
| 2024-11-21 | 81.44 | $81.13 | 448100 |
| 2024-11-20 | 81.38 | $78.45 | 574726 |
| 2024-11-19 | 81.31 | $79.53 | 420700 |
| 2024-11-18 | 81.28 | $79.90 | 357720 |
| 2024-11-15 | 81.36 | $80.20 | 416800 |
| 2024-11-14 | 81.55 | $80.88 | 271200 |
| 2024-11-13 | 81.71 | $81.66 | 266315 |
| 2024-11-12 | 81.83 | $80.40 | 455753 |
| 2024-11-11 | 81.97 | $83.31 | 472623 |
| 2024-11-08 | 81.97 | $83.85 | 355400 |
| 2024-11-07 | 81.90 | $83.53 | 445418 |
| 2024-11-06 | 81.77 | $85.95 | 1.1M |
| 2024-11-05 | 81.56 | $81.59 | 437513 |
| 2024-11-04 | 81.51 | $80.61 | 358618 |
| 2024-11-01 | 81.53 | $80.89 | 582733 |
| 2024-10-31 | 81.60 | $79.74 | 500004 |
| 2024-10-30 | 81.72 | $81.60 | 617800 |
| 2024-10-29 | 81.73 | $82.79 | 435300 |
| 2024-10-28 | 81.71 | $82.05 | 490100 |
| 2024-10-25 | 81.80 | $80.76 | 1.1M |
| 2024-10-24 | 81.98 | $79.96 | 1.1M |
| 2024-10-23 | 82.13 | $77.01 | 1.0M |
| 2024-10-22 | 82.33 | $78.82 | 923909 |
| 2024-10-21 | 82.53 | $81.55 | 674700 |
| 2024-10-18 | 82.53 | $84.04 | 372919 |
| 2024-10-17 | 82.48 | $84.17 | 569314 |
| 2024-10-16 | 82.49 | $83.89 | 584708 |
| 2024-10-15 | 82.41 | $83.36 | 532400 |
| 2024-10-14 | 82.34 | $83.19 | 381500 |
| 2024-10-11 | 82.18 | $82.49 | 411000 |
| 2024-10-10 | 82.02 | $80.86 | 797200 |
| 2024-10-09 | 81.76 | $81.92 | 539900 |
| 2024-10-08 | 81.47 | $80.40 | 523922 |
| 2024-10-07 | 81.19 | $81.09 | 421304 |
| 2024-10-04 | 80.91 | $82.38 | 279700 |
| 2024-10-03 | 80.57 | $82.07 | 517500 |
| 2024-10-02 | 80.30 | $81.72 | 417720 |
| 2024-10-01 | 80.11 | $82.42 | 410029 |
| 2024-09-30 | 79.85 | $83.82 | 531725 |
| 2024-09-27 | 79.61 | $84.53 | 794935 |
| 2024-09-26 | 79.33 | $82.95 | 961905 |
| 2024-09-25 | 79.17 | $80.95 | 546300 |
| 2024-09-24 | 79.14 | $82.82 | 519845 |
| 2024-09-23 | 79.10 | $81.53 | 685636 |
| 2024-09-20 | 79.05 | $82.94 | 1.4M |
| 2024-09-19 | 78.73 | $84.42 | 615400 |
| 2024-09-18 | 78.36 | $82.24 | 528930 |
| 2024-09-17 | 78.04 | $81.96 | 718125 |
| 2024-09-16 | 77.76 | $80.17 | 840500 |
| 2024-09-13 | 77.59 | $79.15 | 1.1M |
| 2024-09-12 | 77.47 | $75.81 | 326508 |
| 2024-09-11 | 77.38 | $75.98 | 549946 |
| 2024-09-10 | 77.39 | $74.77 | 470307 |
| 2024-09-09 | 77.38 | $75.66 | 517542 |
| 2024-09-06 | 77.33 | $75.49 | 259037 |
| 2024-09-05 | 77.36 | $76.60 | 317123 |
| 2024-09-04 | 77.23 | $78.07 | 272235 |
| 2024-09-03 | 77.07 | $77.19 | 451400 |
| 2024-08-30 | 76.98 | $79.05 | 371700 |
| 2024-08-29 | 76.90 | $78.83 | 381100 |
| 2024-08-28 | 76.83 | $79.69 | 410320 |
| 2024-08-27 | 76.92 | $80.44 | 471549 |
| 2024-08-26 | 77.05 | $82.00 | 1.0M |
| 2024-08-23 | 77.04 | $80.56 | 459820 |
| 2024-08-22 | 77.01 | $76.42 | 390103 |
| 2024-08-21 | 77.14 | $77.19 | 329100 |
| 2024-08-20 | 76.95 | $75.70 | 382400 |
| 2024-08-19 | 77.03 | $76.36 | 633200 |
| 2024-08-16 | 77.11 | $76.90 | 315708 |
| 2024-08-15 | 77.16 | $76.69 | 395002 |
| 2024-08-14 | 77.29 | $74.06 | 316708 |
| 2024-08-13 | 77.67 | $76.22 | 476840 |
| 2024-08-12 | 77.98 | $74.48 | 513950 |
| 2024-08-09 | 78.18 | $74.65 | 503100 |
| 2024-08-08 | 78.32 | $76.17 | 631237 |
| 2024-08-07 | 78.31 | $73.92 | 579537 |
| 2024-08-06 | 78.18 | $74.78 | 528732 |
| 2024-08-05 | 77.92 | $75.54 | 706949 |
| 2024-08-02 | 77.69 | $77.33 | 957800 |
| 2024-08-01 | 77.29 | $77.59 | 844729 |
| 2024-07-31 | 76.90 | $81.45 | 767100 |
| 2024-07-30 | 76.31 | $83.01 | 959636 |
| 2024-07-29 | 75.70 | $81.69 | 1.3M |
| 2024-07-26 | 75.26 | $79.98 | 1.6M |
| 2024-07-25 | 74.81 | $79.02 | 2.7M |
| 2024-07-24 | 74.42 | $73.51 | 1.7M |
| 2024-07-23 | 74.35 | $77.17 | 1.1M |
| 2024-07-22 | 74.26 | $77.97 | 694537 |
| 2024-07-19 | 74.07 | $77.92 | 750511 |
| 2024-07-18 | 73.85 | $79.30 | 917500 |
| 2024-07-17 | 73.58 | $81.72 | 960700 |
| 2024-07-16 | 73.23 | $82.35 | 948049 |
| 2024-07-15 | 72.84 | $78.58 | 885900 |
| 2024-07-12 | 72.67 | $77.31 | 1.1M |
| 2024-07-11 | 72.61 | $76.08 | 1.2M |
| 2024-07-10 | 72.59 | $71.24 | 873829 |
| 2024-07-09 | 72.88 | $69.54 | 580100 |
| 2024-07-08 | 73.26 | $70.99 | 943235 |
| 2024-07-05 | 73.57 | $69.46 | 1.0M |
| 2024-07-03 | 74.00 | $69.61 | 519200 |
| 2024-07-02 | 74.41 | $69.78 | 856000 |
| 2024-07-01 | 75.01 | $70.82 | 723235 |
| 2024-06-28 | 75.60 | $72.77 | 1.1M |
| 2024-06-27 | 75.99 | $70.99 | 1.4M |
| 2024-06-26 | 76.30 | $71.31 | 1.1M |
| 2024-06-25 | 76.63 | $72.07 | 776576 |
| 2024-06-24 | 77.00 | $75.31 | 485809 |
| 2024-06-21 | 77.20 | $74.17 | 1.4M |
| 2024-06-20 | 77.54 | $73.69 | 916749 |
| 2024-06-18 | 77.90 | $73.76 | 636100 |
| 2024-06-17 | 78.29 | $74.78 | 554200 |
| 2024-06-14 | 78.62 | $74.48 | 800100 |
| 2024-06-13 | 78.97 | $75.16 | 572210 |
| 2024-06-12 | 79.35 | $76.17 | 638846 |
| 2024-06-11 | 79.75 | $75.64 | 653713 |
| 2024-06-10 | 80.14 | $77.01 | 596400 |
| 2024-06-07 | 80.46 | $77.18 | 628500 |
| 2024-06-06 | 80.79 | $77.23 | 581825 |
| 2024-06-05 | 81.01 | $78.05 | 763200 |
| 2024-06-04 | 81.19 | $77.73 | 827018 |
| 2024-06-03 | 81.40 | $81.89 | 750400 |
| 2024-05-31 | 81.37 | $82.53 | 1.2M |
| 2024-05-30 | 81.30 | $80.58 | 601829 |
| 2024-05-29 | 81.29 | $77.20 | 486600 |
| 2024-05-28 | 81.46 | $78.04 | 472829 |
| 2024-05-24 | 81.67 | $79.47 | 550430 |
| 2024-05-23 | 81.75 | $79.20 | 678200 |
| 2024-05-22 | 81.79 | $80.92 | 583042 |
| 2024-05-21 | 82.05 | $80.93 | 424700 |
| 2024-05-20 | 82.32 | $81.57 | 484243 |
| 2024-05-17 | 82.49 | $81.44 | 433500 |
| 2024-05-16 | 82.61 | $81.36 | 642009 |
| 2024-05-15 | 82.65 | $82.88 | 423519 |
| 2024-05-14 | 82.64 | $84.15 | 409418 |
| 2024-05-13 | 82.68 | $83.41 | 565800 |
| 2024-05-10 | 82.79 | $83.39 | 596400 |
| 2024-05-09 | 82.97 | $83.81 | 741700 |
| 2024-05-08 | 83.21 | $81.68 | 843900 |
| 2024-05-07 | 83.67 | $81.69 | 561700 |
| 2024-05-06 | 84.27 | $81.86 | 439136 |
| 2024-05-03 | 84.84 | $81.33 | 523800 |
| 2024-05-02 | 85.45 | $81.15 | 504800 |
| 2024-05-01 | 86.06 | $80.33 | 616600 |
| 2024-04-30 | 86.76 | $80.64 | 465700 |
| 2024-04-29 | 87.42 | $82.11 | 502258 |
| 2024-04-26 | 88.11 | $81.08 | 682420 |
| 2024-04-25 | 88.88 | $80.00 | 1.8M |
| 2024-04-24 | 89.66 | $86.13 | 913928 |
| 2024-04-23 | 90.02 | $86.36 | 718930 |
| 2024-04-22 | 90.35 | $84.92 | 713043 |
| 2024-04-19 | 90.72 | $83.94 | 885700 |
| 2024-04-18 | 91.22 | $82.08 | 594100 |
| 2024-04-17 | 91.72 | $82.82 | 729100 |
| 2024-04-16 | 92.04 | $84.92 | 591311 |
| 2024-04-15 | 92.15 | $85.48 | 656248 |
| 2024-04-12 | 92.25 | $87.15 | 618425 |
| 2024-04-11 | 92.14 | $88.61 | 880332 |
| 2024-04-10 | 92.18 | $90.74 | 757926 |
| 2024-04-09 | 92.11 | $93.65 | 483941 |
| 2024-04-08 | 91.94 | $93.26 | 797229 |
| 2024-04-05 | 91.79 | $93.66 | 752927 |
| 2024-04-04 | 91.59 | $93.38 | 1.1M |
| 2024-04-03 | 91.31 | $94.18 | 702500 |
| 2024-04-02 | 91.05 | $93.90 | 780000 |
| 2024-04-01 | 90.77 | $95.87 | 530600 |
| 2024-03-28 | 90.37 | $96.52 | 748705 |
| 2024-03-27 | 89.92 | $95.71 | 632900 |
| 2024-03-26 | 89.45 | $93.26 | 460128 |
| 2024-03-25 | 89.11 | $92.99 | 555049 |
| 2024-03-22 | 88.81 | $92.27 | 734733 |
| 2024-03-21 | 88.58 | $93.98 | 893400 |
| 2024-03-20 | 88.32 | $92.13 | 1.1M |
| 2024-03-19 | 88.10 | $89.16 | 747900 |
| 2024-03-18 | 88.01 | $87.00 | 742140 |
| 2024-03-15 | 87.98 | $87.48 | 2.0M |
| 2024-03-14 | 88.01 | $85.10 | 741100 |
| 2024-03-13 | 88.08 | $89.32 | 688748 |
| 2024-03-12 | 87.88 | $89.44 | 454200 |
| 2024-03-11 | 87.80 | $90.21 | 482400 |
| 2024-03-08 | 87.60 | $90.25 | 832446 |
| 2024-03-07 | 87.32 | $89.55 | 388100 |
| 2024-03-06 | 87.02 | $87.84 | 514300 |
| 2024-03-05 | 86.83 | $89.04 | 712136 |
| 2024-03-04 | 86.59 | $88.31 | 499304 |
| 2024-03-01 | 86.45 | $87.87 | 324711 |
| 2024-02-29 | 86.28 | $87.40 | 567243 |
| 2024-02-28 | 85.95 | $86.49 | 503224 |
| 2024-02-27 | 85.74 | $86.43 | 508700 |
| 2024-02-26 | 85.67 | $86.97 | 453182 |
| 2024-02-23 | 85.47 | $87.67 | 618900 |
| 2024-02-22 | 85.25 | $88.77 | 510622 |
| 2024-02-21 | 85.03 | $87.79 | 364300 |
| 2024-02-20 | 84.95 | $87.19 | 428800 |
| 2024-02-16 | 84.98 | $86.42 | 371547 |
| 2024-02-15 | 85.00 | $88.09 | 482337 |
| 2024-02-14 | 84.88 | $86.64 | 489700 |
| 2024-02-13 | 84.81 | $85.18 | 909700 |
| 2024-02-12 | 84.85 | $87.87 | 626500 |
| 2024-02-09 | 84.79 | $86.22 | 565140 |
| 2024-02-08 | 84.89 | $84.68 | 470928 |
| 2024-02-07 | 85.07 | $83.47 | 405900 |
| 2024-02-06 | 85.38 | $84.04 | 940100 |
| 2024-02-05 | 85.71 | $84.25 | 1.3M |
| 2024-02-02 | 85.98 | $85.60 | 1.8M |
| 2024-02-01 | 86.16 | $84.49 | 3.1M |
| 2024-01-31 | 86.43 | $80.68 | 1.4M |
| 2024-01-30 | 87.15 | $82.27 | 1.7M |
| 2024-01-29 | 87.87 | $85.15 | 875334 |
| 2024-01-26 | 88.53 | $82.88 | 603130 |
| 2024-01-25 | 89.33 | $83.40 | 953100 |
| 2024-01-24 | 90.12 | $84.36 | 549128 |
| 2024-01-23 | 90.79 | $86.13 | 389808 |
| 2024-01-22 | 91.34 | $87.84 | 490544 |
| 2024-01-19 | 91.67 | $86.85 | 588000 |
| 2024-01-18 | 92.14 | $85.58 | 517114 |
| 2024-01-17 | 92.62 | $85.30 | 444400 |
| 2024-01-16 | 93.11 | $85.95 | 503407 |
| 2024-01-12 | 93.56 | $86.64 | 464431 |
| 2024-01-11 | 93.65 | $88.25 | 468600 |
| 2024-01-10 | 93.46 | $88.35 | 513600 |
| 2024-01-09 | 93.28 | $89.52 | 611000 |
| 2024-01-08 | 93.04 | $90.62 | 636400 |
| 2024-01-05 | 92.74 | $89.64 | 798917 |
| 2024-01-04 | 92.38 | $89.25 | 966102 |
| 2024-01-03 | 91.98 | $89.99 | 850943 |
| 2024-01-02 | 91.65 | $95.00 | 1.2M |
| 2023-12-29 | 91.06 | $96.75 | 659000 |
| 2023-12-28 | 90.16 | $98.39 | 653200 |
| 2023-12-27 | 89.23 | $98.88 | 528537 |
| 2023-12-26 | 88.21 | $99.01 | 336827 |
| 2023-12-22 | 87.16 | $97.89 | 463830 |
| 2023-12-21 | 86.18 | $97.01 | 618900 |
| 2023-12-20 | 85.23 | $94.49 | 751337 |
| 2023-12-19 | 84.42 | $96.20 | 822720 |
| 2023-12-18 | 83.57 | $95.20 | 670201 |
| 2023-12-15 | 82.66 | $95.19 | 1.2M |
| 2023-12-14 | 81.68 | $94.99 | 1.4M |
| 2023-12-13 | 80.90 | $88.30 | 827300 |
| 2023-12-12 | 80.25 | $84.50 | 516820 |
| 2023-12-11 | 79.54 | $84.77 | 485100 |
| 2023-12-08 | 78.82 | $84.70 | 530000 |
| 2023-12-07 | 78.06 | $84.66 | 424340 |
| 2023-12-06 | 77.42 | $82.43 | 458735 |
| 2023-12-05 | 76.86 | $81.26 | 455046 |
| 2023-12-04 | 76.43 | $83.36 | 567000 |
| 2023-12-01 | 76.00 | $83.12 | 792840 |
| 2023-11-30 | 75.45 | $78.87 | 722140 |
| 2023-11-29 | 75.01 | $79.69 | 824700 |
| 2023-11-28 | 74.49 | $78.51 | 726419 |
| 2023-11-27 | 73.96 | $78.07 | 796631 |
| 2023-11-24 | 73.46 | $78.28 | 275100 |
| 2023-11-22 | 72.94 | $78.06 | 442900 |
| 2023-11-21 | 72.48 | $78.28 | 836300 |
| 2023-11-20 | 72.04 | $79.06 | 1.1M |
| 2023-11-17 | 71.64 | $77.11 | 1.3M |
| 2023-11-16 | 71.39 | $75.61 | 846600 |
| 2023-11-15 | 71.24 | $79.30 | 1.5M |
| 2023-11-14 | 70.97 | $75.27 | 652100 |
| 2023-11-13 | 70.99 | $70.29 | 315800 |
| 2023-11-10 | 71.22 | $70.38 | 285609 |
| 2023-11-09 | 71.39 | $69.53 | 502144 |
| 2023-11-08 | 71.63 | $71.99 | 702700 |
| 2023-11-07 | 71.82 | $71.13 | 535518 |
| 2023-11-06 | 72.07 | $72.61 | 684500 |
| 2023-11-03 | 72.17 | $74.77 | 723400 |
| 2023-11-02 | 72.14 | $72.21 | 880300 |
| 2023-11-01 | 72.22 | $69.96 | 567100 |
| 2023-10-31 | 72.54 | $69.47 | 763711 |
| 2023-10-30 | 72.87 | $67.83 | 665000 |
| 2023-10-27 | 73.42 | $68.11 | 796600 |
| 2023-10-26 | 73.96 | $67.92 | 1.3M |
| 2023-10-25 | 74.52 | $68.77 | 1.3M |
| 2023-10-24 | 74.99 | $69.49 | 909449 |
| 2023-10-23 | 75.43 | $71.00 | 482847 |
| 2023-10-20 | 75.86 | $72.06 | 761000 |
| 2023-10-19 | 76.18 | $72.75 | 593141 |
| 2023-10-18 | 76.45 | $73.78 | 498700 |
| 2023-10-17 | 76.68 | $75.80 | 717700 |
| 2023-10-16 | 76.76 | $74.78 | 583322 |
| 2023-10-13 | 76.83 | $73.93 | 379927 |
| 2023-10-12 | 77.01 | $74.15 | 506600 |
| 2023-10-11 | 77.19 | $75.81 | 730320 |
| 2023-10-10 | 77.23 | $76.10 | 549020 |
| 2023-10-09 | 77.25 | $74.69 | 387004 |
| 2023-10-06 | 77.29 | $74.21 | 653433 |
| 2023-10-05 | 77.40 | $73.88 | 914000 |
| 2023-10-04 | 77.52 | $76.30 | 799033 |
| 2023-10-03 | 77.58 | $75.98 | 852517 |
| 2023-10-02 | 77.67 | $78.87 | 424736 |
| 2023-09-29 | 77.79 | $79.00 | 449281 |
| 2023-09-28 | 77.79 | $78.96 | 504807 |
| 2023-09-27 | 77.76 | $78.23 | 646700 |
| 2023-09-26 | 77.96 | $78.37 | 895200 |
| 2023-09-25 | 78.09 | $79.52 | 568300 |
| 2023-09-22 | 78.16 | $78.55 | 819400 |
| 2023-09-21 | 78.23 | $78.15 | 823500 |
| 2023-09-20 | 78.40 | $78.38 | 965901 |
| 2023-09-19 | 78.49 | $77.30 | 920913 |
| 2023-09-18 | 78.72 | $76.28 | 794043 |
| 2023-09-15 | 79.04 | $77.43 | 1.5M |
| 2023-09-14 | 79.33 | $77.85 | 576749 |
| 2023-09-13 | 79.59 | $76.52 | 893600 |
| 2023-09-12 | 79.96 | $76.47 | 694729 |
| 2023-09-11 | 80.44 | $75.49 | 1.3M |
| 2023-09-08 | 80.94 | $76.39 | 740000 |
| 2023-09-07 | 81.40 | $76.28 | 733600 |
| 2023-09-06 | 81.89 | $77.52 | 251537 |
| 2023-09-05 | 82.25 | $77.78 | 614111 |
| 2023-09-01 | 82.63 | $81.24 | 469100 |
| 2023-08-31 | 82.80 | $79.12 | 754200 |
| 2023-08-30 | 83.03 | $78.38 | 1.3M |
| 2023-08-29 | 83.42 | $82.14 | 574943 |
| 2023-08-28 | 83.56 | $81.08 | 521800 |
| 2023-08-25 | 83.82 | $80.84 | 568922 |
| 2023-08-24 | 84.06 | $80.02 | 721527 |
| 2023-08-23 | 84.33 | $81.42 | 766721 |
| 2023-08-22 | 84.70 | $80.26 | 620507 |
| 2023-08-21 | 85.03 | $81.82 | 538600 |
| 2023-08-18 | 85.30 | $82.84 | 610500 |
| 2023-08-17 | 85.47 | $83.15 | 479422 |
| 2023-08-16 | 85.59 | $82.98 | 437233 |
| 2023-08-15 | 85.79 | $84.06 | 465647 |
| 2023-08-14 | 85.84 | $85.90 | 382500 |
| 2023-08-11 | 85.78 | $85.48 | 384812 |
| 2023-08-10 | 85.70 | $85.69 | 400845 |
| 2023-08-09 | 85.83 | $86.06 | 449400 |
| 2023-08-08 | 85.97 | $84.69 | 572349 |
| 2023-08-07 | 86.15 | $85.42 | 514038 |
| 2023-08-04 | 86.15 | $84.63 | 533320 |
| 2023-08-03 | 86.16 | $83.75 | 955700 |
| 2023-08-02 | 86.12 | $86.07 | 596521 |
| 2023-08-01 | 86.07 | $85.07 | 751002 |
| 2023-07-31 | 86.16 | $86.31 | 627000 |
| 2023-07-28 | 86.18 | $85.54 | 586016 |
| 2023-07-27 | 86.14 | $85.55 | 1.0M |
| 2023-07-26 | 86.02 | $88.64 | 615500 |
| 2023-07-25 | 85.76 | $86.89 | 444800 |
| 2023-07-24 | 85.54 | $87.27 | 433720 |
| 2023-07-21 | 85.21 | $86.25 | 593400 |
| 2023-07-20 | 85.00 | $85.54 | 494549 |
| 2023-07-19 | 84.91 | $86.91 | 998519 |
| 2023-07-18 | 84.76 | $85.21 | 711300 |
| 2023-07-17 | 84.78 | $84.69 | 638726 |
| 2023-07-14 | 84.87 | $83.89 | 1.1M |
| 2023-07-13 | 84.99 | $88.30 | 363865 |
| 2023-07-12 | 85.03 | $88.78 | 658530 |
| 2023-07-11 | 84.84 | $88.28 | 505000 |
| 2023-07-10 | 84.64 | $85.48 | 414509 |
| 2023-07-07 | 84.62 | $84.73 | 789800 |
| 2023-07-06 | 84.64 | $83.06 | 760037 |
| 2023-07-05 | 84.58 | $85.02 | 535931 |
| 2023-07-03 | 84.21 | $86.90 | 255443 |
| 2023-06-30 | 83.89 | $86.64 | 668149 |
| 2023-06-29 | 83.37 | $84.76 | 340700 |
| 2023-06-28 | 82.91 | $83.10 | 428000 |
| 2023-06-27 | 82.61 | $83.45 | 475406 |
| 2023-06-26 | 82.32 | $82.44 | 672024 |
| 2023-06-23 | 82.00 | $80.74 | 1.5M |
| 2023-06-22 | 81.74 | $82.04 | 706000 |
| 2023-06-21 | 81.44 | $83.77 | 550844 |
| 2023-06-20 | 81.10 | $83.86 | 639800 |
| 2023-06-16 | 80.73 | $85.71 | 1.1M |
| 2023-06-15 | 80.44 | $86.36 | 545111 |
| 2023-06-14 | 80.00 | $86.33 | 659137 |
| 2023-06-13 | 79.47 | $89.05 | 1.3M |
| 2023-06-12 | 78.90 | $85.06 | 384026 |
| 2023-06-09 | 78.50 | $84.30 | 500900 |
| 2023-06-08 | 78.15 | $85.00 | 508000 |
| 2023-06-07 | 77.81 | $85.14 | 560500 |
| 2023-06-06 | 77.60 | $82.02 | 805200 |
| 2023-06-05 | 77.63 | $77.54 | 458276 |
| 2023-06-02 | 77.89 | $80.58 | 791900 |
| 2023-06-01 | 77.88 | $76.11 | 501300 |
| 2023-05-31 | 78.31 | $75.50 | 737022 |
| 2023-05-30 | 78.84 | $77.22 | 512114 |
| 2023-05-26 | 79.28 | $77.55 | 453149 |
| 2023-05-25 | 79.64 | $76.19 | 510800 |
| 2023-05-24 | 80.09 | $75.40 | 410439 |
| 2023-05-23 | 80.48 | $76.17 | 417800 |
| 2023-05-22 | 80.84 | $76.87 | 384204 |
| 2023-05-19 | 81.29 | $76.40 | 644100 |
| 2023-05-18 | 81.78 | $80.01 | 657100 |
| 2023-05-17 | 82.06 | $77.48 | 608809 |
| 2023-05-16 | 82.47 | $75.74 | 663904 |
| 2023-05-15 | 82.90 | $77.81 | 518939 |
| 2023-05-12 | 83.16 | $77.02 | 593200 |
| 2023-05-11 | 83.40 | $77.23 | 1.1M |
| 2023-05-10 | 83.61 | $78.17 | 1.0M |
| 2023-05-09 | 83.74 | $80.97 | 379729 |
| 2023-05-08 | 83.75 | $82.68 | 415741 |
| 2023-05-05 | 83.55 | $82.67 | 895745 |
| 2023-05-04 | 83.23 | $80.34 | 638438 |
| 2023-05-03 | 83.09 | $84.71 | 554117 |
| 2023-05-02 | 82.84 | $86.16 | 513600 |
| 2023-05-01 | 82.64 | $86.04 | 629209 |
| 2023-04-28 | 82.44 | $84.79 | 718225 |
| 2023-04-27 | 82.15 | $85.23 | 854307 |
| 2023-04-26 | 81.83 | $83.08 | 635554 |
| 2023-04-25 | 81.59 | $83.36 | 572433 |
| 2023-04-24 | 81.33 | $85.97 | 416810 |
| 2023-04-21 | 80.88 | $86.15 | 521103 |
| 2023-04-20 | 80.46 | $85.66 | 464216 |
| 2023-04-19 | 80.10 | $85.59 | 635000 |
| 2023-04-18 | 79.84 | $84.32 | 718434 |
| 2023-04-17 | 79.51 | $82.96 | 453708 |
| 2023-04-14 | 79.16 | $81.95 | 280714 |
| 2023-04-13 | 79.08 | $81.34 | 449828 |
| 2023-04-12 | 79.02 | $80.76 | 499400 |
| 2023-04-11 | 79.09 | $81.14 | 433700 |
| 2023-04-10 | 79.07 | $78.85 | 469427 |
| 2023-04-06 | 79.30 | $76.21 | 572800 |
| 2023-04-05 | 79.76 | $77.49 | 774804 |
| 2023-04-04 | 80.30 | $79.79 | 677500 |
| 2023-04-03 | 80.71 | $82.14 | 393400 |
| 2023-03-31 | 80.99 | $82.00 | 457509 |
| 2023-03-30 | 81.31 | $78.91 | 384136 |
| 2023-03-29 | 81.79 | $78.86 | 514431 |
| 2023-03-28 | 82.22 | $78.31 | 469000 |
| 2023-03-27 | 82.68 | $78.12 | 325037 |
| 2023-03-24 | 83.14 | $77.11 | 547300 |
| 2023-03-23 | 83.67 | $77.64 | 458000 |
| 2023-03-22 | 84.21 | $78.51 | 595700 |
| 2023-03-21 | 84.68 | $80.41 | 723841 |
| 2023-03-20 | 85.01 | $77.63 | 750607 |
| 2023-03-17 | 85.58 | $75.99 | 1.6M |
| 2023-03-16 | 86.21 | $80.29 | 677724 |
| 2023-03-15 | 86.65 | $80.15 | 708619 |
| 2023-03-14 | 87.06 | $82.27 | 662024 |
| 2023-03-13 | 87.34 | $80.81 | 814936 |
| 2023-03-10 | 87.63 | $83.28 | 664700 |
| 2023-03-09 | 87.79 | $85.39 | 431220 |
| 2023-03-08 | 87.94 | $88.39 | 439700 |
| 2023-03-07 | 87.97 | $87.96 | 416600 |
| 2023-03-06 | 88.08 | $87.81 | 686356 |
| 2023-03-03 | 88.31 | $88.43 | 424800 |
| 2023-03-02 | 88.42 | $88.39 | 264716 |
| 2023-03-01 | 88.31 | $87.50 | 328900 |
| 2023-02-28 | 88.15 | $87.42 | 391700 |
| 2023-02-27 | 87.77 | $87.50 | 394400 |
| 2023-02-24 | 87.38 | $87.70 | 471726 |
| 2023-02-23 | 86.93 | $88.39 | 506813 |
| 2023-02-22 | 86.53 | $87.90 | 501132 |
| 2023-02-21 | 86.14 | $86.98 | 534031 |
| 2023-02-17 | 85.80 | $89.11 | 522045 |
| 2023-02-16 | 85.24 | $88.45 | 639418 |
| 2023-02-15 | 84.63 | $89.20 | 310015 |
| 2023-02-14 | 83.99 | $88.25 | 474000 |
| 2023-02-13 | 83.55 | $88.01 | 354000 |
| 2023-02-10 | 83.11 | $86.47 | 504476 |
| 2023-02-09 | 82.77 | $86.55 | 375234 |
| 2023-02-08 | 82.38 | $88.40 | 475318 |
| 2023-02-07 | 81.84 | $88.93 | 747100 |
| 2023-02-06 | 81.25 | $90.29 | 717320 |
| 2023-02-03 | 80.57 | $92.40 | 991500 |
| 2023-02-02 | 79.72 | $90.58 | 1.5M |
| 2023-02-01 | 78.92 | $86.18 | 945500 |
| 2023-01-31 | 78.22 | $84.33 | 1.2M |
| 2023-01-30 | 77.61 | $79.83 | 489716 |
| 2023-01-27 | 77.23 | $79.70 | 529415 |
| 2023-01-26 | 76.73 | $78.67 | 688900 |
| 2023-01-25 | 76.37 | $80.28 | 476519 |
| 2023-01-24 | 75.93 | $80.17 | 476000 |
| 2023-01-23 | 75.44 | $80.17 | 465700 |
| 2023-01-20 | 75.03 | $77.98 | 329941 |
| 2023-01-19 | 74.61 | $76.11 | 603224 |
| 2023-01-18 | 74.31 | $76.58 | 569800 |
| 2023-01-17 | 74.10 | $79.36 | 520400 |
| 2023-01-13 | 73.76 | $79.26 | 463203 |
| 2023-01-12 | 73.51 | $79.61 | 432300 |
| 2023-01-11 | 73.26 | $78.67 | 432300 |
| 2023-01-10 | 73.04 | $77.79 | 745500 |
| 2023-01-09 | 72.75 | $77.01 | 361600 |
| 2023-01-06 | 72.50 | $76.81 | 518300 |
| 2023-01-05 | 72.22 | $75.21 | 588100 |
| 2023-01-04 | 72.05 | $74.73 | 399029 |
| 2023-01-03 | 71.94 | $72.11 | 813002 |
| 2022-12-30 | 72.04 | $72.08 | 300513 |
| 2022-12-29 | 72.14 | $72.28 | 410827 |
| 2022-12-28 | 72.24 | $69.77 | 340700 |
| 2022-12-27 | 72.40 | $71.41 | 187223 |
| 2022-12-23 | 72.46 | $71.44 | 254100 |
| 2022-12-22 | 72.55 | $70.32 | 402613 |
| 2022-12-21 | 72.72 | $72.16 | 490209 |
| 2022-12-20 | 72.74 | $69.41 | 442725 |
| 2022-12-19 | 72.81 | $70.25 | 772500 |
| 2022-12-16 | 72.95 | $72.25 | 1.6M |
| 2022-12-15 | 72.97 | $72.62 | 925300 |
| 2022-12-14 | 72.98 | $74.27 | 474800 |
| 2022-12-13 | 72.98 | $74.70 | 582300 |
| 2022-12-12 | 73.14 | $74.08 | 417947 |
| 2022-12-09 | 73.42 | $72.11 | 677500 |
| 2022-12-08 | 73.60 | $72.08 | 382724 |
| 2022-12-07 | 73.42 | $71.07 | 421935 |
| 2022-12-06 | 73.38 | $71.94 | 1.0M |
| 2022-12-05 | 73.21 | $72.50 | 649300 |
| 2022-12-02 | 72.96 | $74.05 | 415661 |
| 2022-12-01 | 72.57 | $74.12 | 427100 |
| 2022-11-30 | 72.24 | $74.20 | 547900 |
| 2022-11-29 | 72.13 | $72.93 | 442000 |
| 2022-11-28 | 72.02 | $72.69 | 438803 |
| 2022-11-25 | 71.99 | $73.25 | 184900 |
| 2022-11-23 | 71.85 | $73.62 | 345900 |
| 2022-11-22 | 71.77 | $72.75 | 599400 |
| 2022-11-21 | 71.66 | $70.73 | 459029 |
| 2022-11-18 | 71.53 | $73.04 | 584247 |
| 2022-11-17 | 71.24 | $72.57 | 527245 |
| 2022-11-16 | 70.91 | $72.84 | 638338 |
| 2022-11-15 | 70.63 | $74.38 | 1.2M |
| 2022-11-14 | 70.38 | $77.89 | 683300 |
| 2022-11-11 | 69.91 | $79.62 | 787120 |
| 2022-11-10 | 69.30 | $75.64 | 678537 |
| 2022-11-09 | 69.03 | $68.58 | 304600 |
| 2022-11-08 | 69.05 | $70.17 | 446317 |
| 2022-11-07 | 68.97 | $68.71 | 519145 |
| 2022-11-04 | 68.92 | $67.41 | 638841 |
| 2022-11-03 | 68.94 | $66.24 | 921829 |
| 2022-11-02 | 69.13 | $67.45 | 1.0M |
| 2022-11-01 | 69.22 | $72.11 | 738600 |
| 2022-10-31 | 69.13 | $70.67 | 718247 |
| 2022-10-28 | 68.92 | $72.03 | 797038 |
| 2022-10-27 | 68.59 | $70.50 | 1.4M |
| 2022-10-26 | 68.38 | $72.09 | 712619 |
| 2022-10-25 | 68.20 | $70.60 | 730607 |
| 2022-10-24 | 68.03 | $68.05 | 615845 |
| 2022-10-21 | 67.94 | $67.16 | 551400 |
| 2022-10-20 | 67.93 | $66.02 | 301600 |
| 2022-10-19 | 68.03 | $67.30 | 670430 |
| 2022-10-18 | 68.24 | $69.41 | 380931 |
| 2022-10-17 | 68.38 | $68.44 | 627626 |
| 2022-10-14 | 68.67 | $67.41 | 614600 |
| 2022-10-13 | 68.93 | $70.24 | 660821 |
| 2022-10-12 | 69.06 | $68.92 | 440425 |
| 2022-10-11 | 69.22 | $68.55 | 699400 |
| 2022-10-10 | 69.35 | $67.72 | 386000 |
| 2022-10-07 | 69.74 | $67.94 | 574137 |
| 2022-10-06 | 70.06 | $70.07 | 764914 |
| 2022-10-05 | 70.19 | $69.18 | 942900 |
| 2022-10-04 | 70.43 | $70.21 | 718123 |
| 2022-10-03 | 70.51 | $66.46 | 752900 |
| 2022-09-30 | 70.87 | $65.45 | 749744 |
| 2022-09-29 | 71.29 | $66.31 | 583000 |
| 2022-09-28 | 71.71 | $68.51 | 762835 |
| 2022-09-27 | 72.10 | $67.27 | 494900 |
| 2022-09-26 | 72.60 | $66.20 | 499700 |
| 2022-09-23 | 73.19 | $66.92 | 906000 |
| 2022-09-22 | 73.95 | $68.08 | 1.1M |
| 2022-09-21 | 74.56 | $71.42 | 532916 |
| 2022-09-20 | 75.03 | $72.21 | 530400 |
| 2022-09-19 | 75.45 | $74.35 | 591126 |
| 2022-09-16 | 75.91 | $72.59 | 1.6M |
| 2022-09-15 | 76.55 | $72.92 | 823434 |
| 2022-09-14 | 77.15 | $72.09 | 878600 |
| 2022-09-13 | 77.87 | $71.14 | 647100 |
| 2022-09-12 | 78.58 | $75.48 | 706409 |
| 2022-09-09 | 79.04 | $74.41 | 583801 |
| 2022-09-08 | 79.51 | $72.68 | 1.2M |
| 2022-09-07 | 79.97 | $73.84 | 568042 |
| 2022-09-06 | 80.28 | $71.83 | 723700 |
| 2022-09-02 | 80.68 | $73.62 | 492400 |
| 2022-09-01 | 80.93 | $73.92 | 555403 |
| 2022-08-31 | 81.14 | $74.71 | 516100 |
| 2022-08-30 | 81.30 | $76.39 | 450683 |
| 2022-08-29 | 81.28 | $77.22 | 311900 |
| 2022-08-26 | 81.42 | $77.93 | 560732 |
| 2022-08-25 | 81.53 | $82.10 | 393800 |
| 2022-08-24 | 81.28 | $80.35 | 609500 |
| 2022-08-23 | 81.11 | $80.85 | 339232 |
| 2022-08-22 | 80.81 | $80.48 | 478900 |
| 2022-08-19 | 80.62 | $83.61 | 546644 |
| 2022-08-18 | 80.29 | $85.38 | 334609 |
| 2022-08-17 | 79.86 | $85.04 | 475300 |
| 2022-08-16 | 79.35 | $86.39 | 716300 |
| 2022-08-15 | 78.73 | $85.34 | 612779 |
| 2022-08-12 | 78.02 | $84.64 | 838200 |
| 2022-08-11 | 77.35 | $83.89 | 977700 |
| 2022-08-10 | 76.64 | $81.78 | 595450 |
| 2022-08-09 | 76.13 | $80.04 | 698900 |
| 2022-08-08 | 75.66 | $79.98 | 606100 |
| 2022-08-05 | 75.12 | $78.48 | 504900 |
| 2022-08-04 | 74.69 | $78.14 | 482827 |
| 2022-08-03 | 74.28 | $77.97 | 464047 |
| 2022-08-02 | 73.77 | $75.90 | 691300 |
| 2022-08-01 | 73.41 | $80.18 | 699048 |
| 2022-07-29 | 72.72 | $80.12 | 1.4M |
| 2022-07-28 | 71.99 | $77.10 | 958200 |
| 2022-07-27 | 71.42 | $76.95 | 811100 |
| 2022-07-26 | 70.91 | $74.78 | 759115 |
| 2022-07-25 | 70.61 | $76.64 | 515400 |
| 2022-07-22 | 70.16 | $76.99 | 808800 |
| 2022-07-21 | 69.61 | $76.75 | 531617 |
| 2022-07-20 | 69.00 | $74.97 | 450700 |
| 2022-07-19 | 68.48 | $74.05 | 751531 |
| 2022-07-18 | 67.97 | $70.99 | 425700 |
| 2022-07-15 | 67.56 | $71.36 | 344400 |
| 2022-07-14 | 67.32 | $69.66 | 674609 |
| 2022-07-13 | 67.17 | $71.46 | 583600 |
| 2022-07-12 | 66.88 | $70.73 | 541745 |
| 2022-07-11 | 66.75 | $69.11 | 630919 |
| 2022-07-08 | 66.89 | $69.93 | 418000 |
| 2022-07-07 | 67.02 | $70.00 | 568824 |
| 2022-07-06 | 67.17 | $67.74 | 639642 |
| 2022-07-05 | 67.48 | $68.69 | 528717 |
| 2022-07-01 | 67.64 | $66.46 | 522700 |
| 2022-06-30 | 68.04 | $65.38 | 484400 |
| 2022-06-29 | 68.45 | $65.85 | 385500 |
| 2022-06-28 | 68.91 | $66.67 | 548000 |
| 2022-06-27 | 69.36 | $68.86 | 681400 |
| 2022-06-24 | 69.65 | $67.54 | 919130 |
| 2022-06-23 | 69.86 | $66.07 | 537900 |
| 2022-06-22 | 69.96 | $64.48 | 874000 |
| 2022-06-21 | 70.25 | $64.57 | 660410 |
| 2022-06-17 | 70.58 | $63.90 | 1.2M |
| 2022-06-16 | 70.91 | $62.83 | 918708 |
| 2022-06-15 | 71.42 | $66.44 | 582022 |
| 2022-06-14 | 72.07 | $66.70 | 745926 |
| 2022-06-13 | 72.60 | $65.64 | 931423 |
| 2022-06-10 | 73.30 | $68.23 | 1.1M |
| 2022-06-09 | 73.76 | $71.86 | 608127 |
| 2022-06-08 | 73.91 | $72.52 | 468600 |
| 2022-06-07 | 74.24 | $73.04 | 700500 |
| 2022-06-06 | 74.53 | $73.90 | 784700 |
| 2022-06-03 | 74.81 | $71.94 | 754425 |
| 2022-06-02 | 75.20 | $74.46 | 1.1M |
| 2022-06-01 | 75.63 | $73.41 | 811845 |
| 2022-05-31 | 75.96 | $75.23 | 778539 |
| 2022-05-27 | 76.06 | $75.63 | 444226 |
| 2022-05-26 | 76.06 | $74.58 | 784749 |
| 2022-05-25 | 76.15 | $71.81 | 1.0M |
| 2022-05-24 | 76.29 | $67.95 | 850600 |
| 2022-05-23 | 76.61 | $70.33 | 1.1M |
| 2022-05-20 | 77.01 | $71.15 | 861100 |
| 2022-05-19 | 77.26 | $70.62 | 1.1M |
| 2022-05-18 | 77.62 | $73.03 | 1.1M |
| 2022-05-17 | 77.94 | $79.38 | 484237 |
| 2022-05-16 | 77.89 | $77.30 | 518217 |
| 2022-05-13 | 77.79 | $79.66 | 567740 |
| 2022-05-12 | 77.60 | $77.33 | 776800 |
| 2022-05-11 | 77.54 | $74.94 | 897100 |
| 2022-05-10 | 77.54 | $79.15 | 1.1M |
| 2022-05-09 | 77.32 | $78.76 | 908000 |
| 2022-05-06 | 77.16 | $79.59 | 1.1M |
| 2022-05-05 | 76.92 | $79.78 | 1.3M |
| 2022-05-04 | 76.61 | $83.04 | 1.1M |
| 2022-05-03 | 76.22 | $79.99 | 961300 |
| 2022-05-02 | 76.25 | $77.22 | 980000 |
| 2022-04-29 | 76.40 | $75.61 | 1.2M |
| 2022-04-28 | 76.66 | $76.36 | 1.1M |
| 2022-04-27 | 77.07 | $74.53 | 855100 |
| 2022-04-26 | 77.75 | $74.48 | 1.0M |
| 2022-04-25 | 78.25 | $78.28 | 886800 |
| 2022-04-22 | 78.51 | $76.13 | 680922 |
| 2022-04-21 | 78.82 | $77.90 | 830146 |
| 2022-04-20 | 79.15 | $79.35 | 874800 |
| 2022-04-19 | 79.74 | $78.37 | 889200 |
| 2022-04-18 | 80.36 | $75.42 | 474843 |
| 2022-04-14 | 81.25 | $75.71 | 724626 |
| 2022-04-13 | 81.97 | $76.27 | 534001 |
| 2022-04-12 | 82.67 | $74.95 | 638200 |
| 2022-04-11 | 83.33 | $74.61 | 858600 |
| 2022-04-08 | 83.88 | $75.53 | 821211 |
| 2022-04-07 | 84.59 | $74.79 | 1.5M |
| 2022-04-06 | 85.42 | $73.56 | 1.8M |
| 2022-04-05 | 86.39 | $75.35 | 2.1M |
| 2022-04-04 | 86.97 | $80.50 | 1.1M |
| 2022-04-01 | 87.16 | $80.28 | 1.1M |
| 2022-03-31 | 87.67 | $80.89 | 945401 |
| 2022-03-30 | 88.47 | $84.43 | 573400 |
| 2022-03-29 | 89.10 | $88.14 | 980834 |
| 2022-03-28 | 89.40 | $84.57 | 683928 |
| 2022-03-25 | 89.94 | $83.38 | 1.2M |
| 2022-03-24 | 90.45 | $82.45 | 1.7M |
| 2022-03-23 | 90.92 | $84.38 | 1.3M |
| 2022-03-22 | 91.32 | $91.15 | 965949 |
| 2022-03-21 | 91.51 | $90.85 | 945400 |
| 2022-03-18 | 91.73 | $93.25 | 4.3M |
| 2022-03-17 | 91.86 | $90.02 | 647847 |
| 2022-03-16 | 92.26 | $90.39 | 1.2M |
| 2022-03-15 | 92.62 | $88.01 | 871800 |
| 2022-03-14 | 92.96 | $85.70 | 1.8M |
| 2022-03-11 | 93.45 | $89.67 | 655600 |
| 2022-03-10 | 93.70 | $91.36 | 745908 |
| 2022-03-09 | 93.95 | $93.11 | 972132 |
| 2022-03-08 | 94.00 | $86.87 | 1.4M |
| 2022-03-07 | 94.22 | $84.29 | 1.7M |
| 2022-03-04 | 94.51 | $90.39 | 719360 |
| 2022-03-03 | 94.54 | $97.07 | 534419 |
| 2022-03-02 | 94.34 | $96.97 | 704100 |
| 2022-03-01 | 94.09 | $94.05 | 776234 |
| 2022-02-28 | 93.93 | $95.52 | 446504 |
| 2022-02-25 | 93.66 | $93.57 | 621230 |
| 2022-02-24 | 93.40 | $91.70 | 1.0M |
| 2022-02-23 | 93.17 | $92.39 | 785000 |
| 2022-02-22 | 92.92 | $94.98 | 1.0M |
| 2022-02-18 | 92.59 | $95.32 | 588104 |
| 2022-02-17 | 92.03 | $95.89 | 623900 |
| 2022-02-16 | 91.60 | $97.92 | 557802 |
| 2022-02-15 | 91.30 | $97.60 | 544822 |
| 2022-02-14 | 91.11 | $94.88 | 727200 |
| 2022-02-11 | 91.33 | $95.50 | 712567 |
| 2022-02-10 | 91.56 | $94.63 | 594900 |
| 2022-02-09 | 91.73 | $96.27 | 598100 |
| 2022-02-08 | 91.87 | $94.25 | 487904 |
| 2022-02-07 | 92.11 | $91.15 | 447944 |
| 2022-02-04 | 92.56 | $90.21 | 578300 |
| 2022-02-03 | 93.16 | $90.99 | 650100 |
| 2022-02-02 | 93.62 | $92.99 | 699900 |
| 2022-02-01 | 94.04 | $91.96 | 779341 |
| 2022-01-31 | 94.47 | $90.79 | 775617 |
| 2022-01-28 | 94.96 | $90.28 | 1.1M |
| 2022-01-27 | 95.42 | $88.28 | 1.8M |
| 2022-01-26 | 95.99 | $87.07 | 884912 |
| 2022-01-25 | 96.55 | $87.40 | 812023 |
| 2022-01-24 | 97.05 | $88.37 | 1.6M |
| 2022-01-21 | 97.48 | $84.08 | 2.7M |
| 2022-01-20 | 98.07 | $87.38 | 1.4M |
| 2022-01-19 | 98.42 | $91.84 | 910922 |
| 2022-01-18 | 98.44 | $93.95 | 739601 |
| 2022-01-14 | 98.45 | $99.13 | 486200 |
| 2022-01-13 | 98.39 | $100.27 | 568900 |
| 2022-01-12 | 98.29 | $97.96 | 478100 |
| 2022-01-11 | 98.22 | $99.12 | 282016 |
| 2022-01-10 | 98.06 | $98.98 | 487600 |
| 2022-01-07 | 97.91 | $100.22 | 368500 |
| 2022-01-06 | 97.73 | $102.08 | 602200 |
| 2022-01-05 | 97.54 | $100.29 | 601400 |
| 2022-01-04 | 97.38 | $101.44 | 767900 |
| 2022-01-03 | 97.12 | $100.37 | 521231 |
| 2021-12-31 | 96.80 | $100.73 | 350700 |
| 2021-12-30 | 96.57 | $99.38 | 547028 |
| 2021-12-29 | 96.26 | $99.67 | 215900 |
| 2021-12-28 | 95.97 | $98.27 | 499200 |
| 2021-12-27 | 95.87 | $97.55 | 321834 |
| 2021-12-23 | 95.98 | $96.87 | 319501 |
| 2021-12-22 | 96.21 | $95.87 | 489200 |
| 2021-12-21 | 96.42 | $94.47 | 640500 |
| 2021-12-20 | 96.77 | $92.22 | 487611 |
| 2021-12-17 | 97.16 | $94.11 | 1.5M |
| 2021-12-16 | 97.52 | $97.89 | 605400 |
| 2021-12-15 | 97.68 | $98.21 | 723006 |
| 2021-12-14 | 97.86 | $96.73 | 694000 |
| 2021-12-13 | 98.17 | $95.93 | 503400 |
| 2021-12-10 | 98.46 | $95.95 | 369800 |
| 2021-12-09 | 98.67 | $96.47 | 410200 |
| 2021-12-08 | 98.80 | $98.32 | 522600 |
| 2021-12-07 | 98.85 | $97.08 | 403200 |
| 2021-12-06 | 99.05 | $96.34 | 756100 |
| 2021-12-03 | 99.24 | $94.00 | 585616 |
| 2021-12-02 | 99.51 | $96.09 | 401100 |
| 2021-12-01 | 99.63 | $93.07 | 449514 |
| 2021-11-30 | 99.82 | $93.91 | 621800 |
| 2021-11-29 | 100.01 | $96.25 | 451568 |
| 2021-11-26 | 99.85 | $99.74 | 299700 |
| 2021-11-24 | 99.56 | $101.58 | 243334 |
| 2021-11-23 | 99.00 | $100.08 | 579300 |
| 2021-11-22 | 98.56 | $101.37 | 574819 |
| 2021-11-19 | 98.24 | $100.10 | 368300 |
| 2021-11-18 | 97.98 | $101.26 | 362351 |
| 2021-11-17 | 97.77 | $101.04 | 460217 |
| 2021-11-16 | 97.61 | $101.85 | 371305 |
| 2021-11-15 | 97.55 | $102.98 | 456015 |
| 2021-11-12 | 97.51 | $101.63 | 534714 |
| 2021-11-11 | 97.45 | $100.16 | 634630 |
| 2021-11-10 | 97.43 | $99.20 | 340700 |
| 2021-11-09 | 97.41 | $99.22 | 425448 |
| 2021-11-08 | 97.42 | $101.17 | 596505 |
| 2021-11-05 | 97.34 | $100.19 | 515000 |
| 2021-11-04 | 97.30 | $99.30 | 574000 |
| 2021-11-03 | 97.32 | $98.40 | 590798 |
| 2021-11-02 | 97.25 | $97.02 | 573800 |
| 2021-11-01 | 97.35 | $97.66 | 706900 |
| 2021-10-29 | 97.39 | $93.09 | 1.1M |
| 2021-10-28 | 97.60 | $93.80 | 1.2M |
| 2021-10-27 | 97.68 | $90.42 | 1.0M |
| 2021-10-26 | 98.10 | $91.27 | 1.1M |
| 2021-10-25 | 98.44 | $95.00 | 756700 |
| 2021-10-22 | 98.62 | $94.97 | 918600 |
| 2021-10-21 | 98.76 | $97.12 | 400646 |
| 2021-10-20 | 98.81 | $97.72 | 578703 |
| 2021-10-19 | 98.76 | $100.65 | 234833 |
| 2021-10-18 | 98.38 | $102.16 | 321615 |
| 2021-10-15 | 98.01 | $100.38 | 304951 |
| 2021-10-14 | 97.86 | $99.93 | 431100 |
| 2021-10-13 | 97.74 | $98.71 | 344910 |
| 2021-10-12 | 97.69 | $99.42 | 272437 |
| 2021-10-11 | 97.57 | $99.53 | 288900 |
| 2021-10-08 | 97.49 | $99.40 | 218511 |
| 2021-10-07 | 97.38 | $99.80 | 540900 |
| 2021-10-06 | 97.22 | $96.91 | 530400 |
| 2021-10-05 | 97.10 | $98.99 | 647508 |
| 2021-10-04 | 96.94 | $98.49 | 678914 |
| 2021-10-01 | 96.91 | $97.36 | 558100 |
| 2021-09-30 | 96.98 | $95.27 | 495804 |
| 2021-09-29 | 97.16 | $98.96 | 721628 |
| 2021-09-28 | 97.06 | $97.96 | 629500 |
| 2021-09-27 | 97.26 | $98.67 | 581300 |
| 2021-09-24 | 97.46 | $97.77 | 579444 |
| 2021-09-23 | 97.68 | $98.12 | 575925 |
| 2021-09-22 | 98.01 | $96.71 | 596521 |
| 2021-09-21 | 98.35 | $93.01 | 571000 |
| 2021-09-20 | 98.76 | $94.85 | 472900 |
| 2021-09-17 | 99.01 | $97.43 | 966337 |
| 2021-09-16 | 99.06 | $97.39 | 298800 |
| 2021-09-15 | 99.23 | $97.82 | 326900 |
| 2021-09-14 | 99.45 | $97.01 | 300502 |
| 2021-09-13 | 99.87 | $97.93 | 411239 |
| 2021-09-10 | 100.25 | $97.10 | 489100 |
| 2021-09-09 | 100.72 | $96.61 | 434200 |
| 2021-09-08 | 101.23 | $94.57 | 746165 |
| 2021-09-07 | 101.73 | $95.86 | 435500 |
| 2021-09-03 | 102.09 | $97.82 | 372100 |
| 2021-09-02 | 102.41 | $98.76 | 475140 |
| 2021-09-01 | 102.69 | $98.94 | 406400 |
| 2021-08-31 | 102.91 | $96.87 | 882736 |
| 2021-08-30 | 103.31 | $101.86 | 321100 |
| 2021-08-27 | 103.38 | $102.84 | 466500 |
| 2021-08-26 | 103.46 | $102.14 | 296934 |
| 2021-08-25 | 103.40 | $104.72 | 442300 |
| 2021-08-24 | 103.04 | $103.55 | 427200 |
| 2021-08-23 | 102.74 | $101.11 | 322700 |
| 2021-08-20 | 102.70 | $99.88 | 289908 |
| 2021-08-19 | 102.70 | $98.32 | 420800 |
| 2021-08-18 | 102.73 | $100.80 | 220822 |
| 2021-08-17 | 102.66 | $102.37 | 357200 |
| 2021-08-16 | 102.48 | $105.31 | 207528 |
| 2021-08-13 | 101.92 | $105.63 | 230700 |
| 2021-08-12 | 101.38 | $106.45 | 320244 |
| 2021-08-11 | 100.89 | $106.73 | 504908 |
| 2021-08-10 | 100.41 | $104.61 | 280607 |
| 2021-08-09 | 100.07 | $103.16 | 278600 |
| 2021-08-06 | 99.90 | $104.19 | 250833 |
| 2021-08-05 | 99.63 | $104.37 | 489100 |
| 2021-08-04 | 99.17 | $103.36 | 477228 |
| 2021-08-03 | 98.88 | $104.78 | 374800 |
| 2021-08-02 | 98.55 | $103.34 | 526143 |
| 2021-07-30 | 98.31 | $104.40 | 816972 |
| 2021-07-29 | 98.10 | $100.97 | 582249 |
| 2021-07-28 | 98.03 | $97.43 | 667200 |
| 2021-07-27 | 98.08 | $97.53 | 671500 |
| 2021-07-26 | 98.05 | $100.38 | 531007 |
| 2021-07-23 | 97.98 | $99.96 | 330245 |
| 2021-07-22 | 97.86 | $98.73 | 345348 |
| 2021-07-21 | 97.74 | $99.41 | 312835 |
| 2021-07-20 | 97.61 | $98.76 | 529038 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
80.14
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.86
Average
78.22
Maximum
102.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 80.14 | $80.45 | 850200 |
| 2026-07-16 | 80.11 | $81.97 | 588116 |
| 2026-07-15 | 79.91 | $79.00 | 644751 |
| 2026-07-14 | 80.01 | $77.50 | 417219 |
| 2026-07-13 | 80.28 | $76.95 | 422822 |
| 2026-07-10 | 80.63 | $77.90 | 490517 |
| 2026-07-09 | 80.91 | $77.99 | 677100 |
| 2026-07-08 | 81.22 | $75.29 | 689400 |
| 2026-07-07 | 81.84 | $77.33 | 633317 |
| 2026-07-06 | 82.32 | $79.27 | 432200 |
| 2026-07-02 | 82.64 | $79.09 | 644200 |
| 2026-07-01 | 83.01 | $81.58 | 556020 |
| 2026-06-30 | 83.16 | $84.24 | 766740 |
| 2026-06-29 | 83.05 | $85.71 | 855100 |
| 2026-06-26 | 82.77 | $87.08 | 1.1M |
| 2026-06-25 | 82.32 | $87.96 | 597327 |
| 2026-06-24 | 81.72 | $84.85 | 949737 |
| 2026-06-23 | 81.40 | $81.24 | 729902 |
| 2026-06-22 | 81.41 | $81.52 | 822900 |
| 2026-06-18 | 81.40 | $83.57 | 1.0M |
| 2026-06-17 | 81.17 | $80.73 | 742000 |
| 2026-06-16 | 81.22 | $82.20 | 433900 |
| 2026-06-15 | 81.11 | $82.13 | 954348 |
| 2026-06-12 | 81.01 | $82.56 | 394800 |
| 2026-06-11 | 80.84 | $81.62 | 495837 |
| 2026-06-10 | 80.76 | $78.68 | 747708 |
| 2026-06-09 | 80.98 | $83.14 | 565700 |
| 2026-06-08 | 80.76 | $80.67 | 453971 |
| 2026-06-05 | 80.76 | $80.40 | 441020 |
| 2026-06-04 | 80.80 | $82.44 | 435200 |
| 2026-06-03 | 80.63 | $82.12 | 672828 |
| 2026-06-02 | 80.47 | $81.76 | 640733 |
| 2026-06-01 | 80.34 | $82.47 | 407540 |
| 2026-05-29 | 80.11 | $83.76 | 721119 |
| 2026-05-28 | 79.73 | $83.63 | 833649 |
| 2026-05-27 | 79.32 | $83.56 | 490416 |
| 2026-05-26 | 78.87 | $83.37 | 859339 |
| 2026-05-22 | 78.40 | $80.96 | 645395 |
| 2026-05-21 | 78.13 | $78.74 | 514700 |
| 2026-05-20 | 78.07 | $77.86 | 956405 |
| 2026-05-19 | 78.09 | $73.49 | 817222 |
| 2026-05-18 | 78.57 | $76.47 | 551033 |
| 2026-05-15 | 78.79 | $77.55 | 452300 |
| 2026-05-14 | 78.92 | $79.32 | 515918 |
| 2026-05-13 | 78.88 | $78.18 | 479100 |
| 2026-05-12 | 78.95 | $77.50 | 607536 |
| 2026-05-11 | 79.11 | $79.53 | 426300 |
| 2026-05-08 | 79.06 | $81.71 | 504600 |
| 2026-05-07 | 78.78 | $80.77 | 604502 |
| 2026-05-06 | 78.58 | $81.46 | 577000 |
| 2026-05-05 | 78.27 | $78.42 | 504918 |
| 2026-05-04 | 78.26 | $74.46 | 692000 |
| 2026-05-01 | 78.66 | $79.42 | 672800 |
| 2026-04-30 | 78.57 | $79.45 | 1.1M |
| 2026-04-29 | 78.48 | $79.35 | 944847 |
| 2026-04-28 | 78.39 | $79.91 | 557313 |
| 2026-04-27 | 78.23 | $80.19 | 745548 |
| 2026-04-24 | 78.03 | $79.37 | 684638 |
| 2026-04-23 | 77.88 | $79.98 | 583300 |
| 2026-04-22 | 77.66 | $80.45 | 1.0M |
| 2026-04-21 | 77.37 | $83.97 | 1.5M |
| 2026-04-20 | 76.68 | $82.43 | 615400 |
| 2026-04-17 | 76.07 | $81.23 | 928918 |
| 2026-04-16 | 75.53 | $77.33 | 1.2M |
| 2026-04-15 | 75.34 | $77.23 | 2.0M |
| 2026-04-14 | 75.14 | $78.78 | 511127 |
| 2026-04-13 | 74.75 | $77.80 | 447700 |
| 2026-04-10 | 74.43 | $77.06 | 437610 |
| 2026-04-09 | 74.16 | $77.99 | 570341 |
| 2026-04-08 | 73.75 | $77.02 | 890100 |
| 2026-04-07 | 73.41 | $73.55 | 533401 |
| 2026-04-06 | 73.39 | $73.40 | 409004 |
| 2026-04-02 | 73.39 | $73.30 | 488300 |
| 2026-04-01 | 73.40 | $73.07 | 741006 |
| 2026-03-31 | 73.44 | $72.76 | 887145 |
| 2026-03-30 | 73.51 | $69.56 | 1.4M |
| 2026-03-27 | 73.93 | $70.95 | 896340 |
| 2026-03-26 | 74.24 | $73.17 | 605628 |
| 2026-03-25 | 74.35 | $73.36 | 905790 |
| 2026-03-24 | 74.46 | $73.80 | 751900 |
| 2026-03-23 | 74.53 | $74.05 | 955538 |
| 2026-03-20 | 74.58 | $70.47 | 1.7M |
| 2026-03-19 | 75.01 | $71.18 | 898700 |
| 2026-03-18 | 75.41 | $70.59 | 752634 |
| 2026-03-17 | 75.92 | $71.59 | 577146 |
| 2026-03-16 | 76.37 | $71.26 | 1.0M |
| 2026-03-13 | 76.91 | $68.91 | 779447 |
| 2026-03-12 | 77.75 | $68.99 | 951700 |
| 2026-03-11 | 78.68 | $71.07 | 1.1M |
| 2026-03-10 | 79.48 | $72.08 | 1.3M |
| 2026-03-09 | 80.25 | $72.27 | 1.6M |
| 2026-03-06 | 81.10 | $70.62 | 1.8M |
| 2026-03-05 | 82.20 | $73.88 | 2.8M |
| 2026-03-04 | 83.07 | $78.23 | 649420 |
| 2026-03-03 | 83.58 | $78.82 | 679300 |
| 2026-03-02 | 84.09 | $79.54 | 1.0M |
| 2026-02-27 | 84.56 | $79.62 | 1.5M |
| 2026-02-26 | 85.08 | $82.52 | 962900 |
| 2026-02-25 | 85.35 | $80.96 | 1.3M |
| 2026-02-24 | 85.82 | $83.77 | 736300 |
| 2026-02-23 | 86.03 | $83.33 | 997843 |
| 2026-02-20 | 86.32 | $89.12 | 866100 |
| 2026-02-19 | 86.02 | $86.81 | 1.2M |
| 2026-02-18 | 85.94 | $89.22 | 1.1M |
| 2026-02-17 | 85.59 | $87.64 | 868300 |
| 2026-02-13 | 85.38 | $87.04 | 552208 |
| 2026-02-12 | 85.20 | $86.17 | 1.2M |
| 2026-02-11 | 85.10 | $86.72 | 514700 |
| 2026-02-10 | 84.93 | $86.69 | 565000 |
| 2026-02-09 | 84.74 | $87.12 | 535000 |
| 2026-02-06 | 84.49 | $87.88 | 832207 |
| 2026-02-05 | 84.14 | $86.69 | 579743 |
| 2026-02-04 | 83.87 | $88.22 | 970900 |
| 2026-02-03 | 83.41 | $85.80 | 1.3M |
| 2026-02-02 | 83.16 | $82.15 | 1.1M |
| 2026-01-30 | 83.26 | $80.22 | 927700 |
| 2026-01-29 | 83.59 | $80.62 | 2.1M |
| 2026-01-28 | 83.90 | $84.17 | 1.4M |
| 2026-01-27 | 83.87 | $85.77 | 1.0M |
| 2026-01-26 | 83.67 | $85.67 | 861810 |
| 2026-01-23 | 83.46 | $86.66 | 754600 |
| 2026-01-22 | 83.12 | $87.96 | 1.6M |
| 2026-01-21 | 82.61 | $87.38 | 786000 |
| 2026-01-20 | 82.11 | $85.02 | 770808 |
| 2026-01-16 | 81.80 | $88.64 | 636600 |
| 2026-01-15 | 81.08 | $88.73 | 808100 |
| 2026-01-14 | 80.28 | $88.07 | 933600 |
| 2026-01-13 | 79.46 | $87.48 | 1.1M |
| 2026-01-12 | 78.61 | $85.92 | 1.2M |
| 2026-01-09 | 77.84 | $87.57 | 1.0M |
| 2026-01-08 | 76.82 | $86.74 | 1.3M |
| 2026-01-07 | 75.78 | $84.66 | 1.2M |
| 2026-01-06 | 74.84 | $83.65 | 2.4M |
| 2026-01-05 | 73.91 | $75.67 | 783745 |
| 2026-01-02 | 73.73 | $75.89 | 512600 |
| 2025-12-31 | 73.50 | $74.24 | 385223 |
| 2025-12-30 | 73.42 | $75.03 | 329529 |
| 2025-12-29 | 73.25 | $75.48 | 402881 |
| 2025-12-26 | 73.02 | $76.09 | 368418 |
| 2025-12-24 | 72.70 | $75.98 | 192411 |
| 2025-12-23 | 72.35 | $75.75 | 499934 |
| 2025-12-22 | 71.99 | $76.60 | 608843 |
| 2025-12-19 | 71.51 | $75.76 | 979200 |
| 2025-12-18 | 71.06 | $75.66 | 713300 |
| 2025-12-17 | 70.58 | $75.10 | 1.0M |
| 2025-12-16 | 70.10 | $74.00 | 791000 |
| 2025-12-15 | 69.69 | $74.56 | 953500 |
| 2025-12-12 | 69.18 | $73.79 | 713426 |
| 2025-12-11 | 68.69 | $74.91 | 910601 |
| 2025-12-10 | 68.04 | $74.49 | 1.2M |
| 2025-12-09 | 67.36 | $71.40 | 411518 |
| 2025-12-08 | 66.93 | $71.31 | 866400 |
| 2025-12-05 | 66.47 | $70.01 | 756842 |
| 2025-12-04 | 66.10 | $69.73 | 779335 |
| 2025-12-03 | 65.72 | $70.11 | 1.1M |
| 2025-12-02 | 65.25 | $68.33 | 1.4M |
| 2025-12-01 | 64.93 | $66.93 | 1.4M |
| 2025-11-28 | 64.72 | $66.11 | 282434 |
| 2025-11-26 | 64.57 | $66.57 | 629800 |
| 2025-11-25 | 64.36 | $67.31 | 1.1M |
| 2025-11-24 | 64.05 | $65.43 | 1.2M |
| 2025-11-21 | 63.91 | $64.22 | 1.3M |
| 2025-11-20 | 63.88 | $59.34 | 769136 |
| 2025-11-19 | 64.35 | $60.79 | 641600 |
| 2025-11-18 | 64.73 | $61.61 | 880435 |
| 2025-11-17 | 65.06 | $62.08 | 442141 |
| 2025-11-14 | 65.37 | $64.25 | 697133 |
| 2025-11-13 | 65.49 | $63.97 | 739300 |
| 2025-11-12 | 65.65 | $65.33 | 682244 |
| 2025-11-11 | 65.68 | $64.79 | 730304 |
| 2025-11-10 | 65.78 | $63.97 | 473106 |
| 2025-11-07 | 65.97 | $65.75 | 610406 |
| 2025-11-06 | 65.99 | $65.41 | 689200 |
| 2025-11-05 | 66.05 | $66.04 | 563002 |
| 2025-11-04 | 66.05 | $64.21 | 643400 |
| 2025-11-03 | 66.25 | $66.07 | 639828 |
| 2025-10-31 | 66.26 | $66.11 | 674918 |
| 2025-10-30 | 66.28 | $67.17 | 771900 |
| 2025-10-29 | 66.19 | $68.36 | 1.1M |
| 2025-10-28 | 65.96 | $70.59 | 922951 |
| 2025-10-27 | 65.47 | $70.93 | 1.3M |
| 2025-10-24 | 64.90 | $71.91 | 1.4M |
| 2025-10-23 | 64.16 | $70.63 | 2.2M |
| 2025-10-22 | 63.48 | $65.05 | 1.4M |
| 2025-10-21 | 63.31 | $65.00 | 791408 |
| 2025-10-20 | 63.13 | $63.34 | 670900 |
| 2025-10-17 | 63.11 | $63.91 | 609000 |
| 2025-10-16 | 63.03 | $62.55 | 877319 |
| 2025-10-15 | 63.08 | $63.12 | 732629 |
| 2025-10-14 | 63.07 | $62.90 | 827800 |
| 2025-10-13 | 63.09 | $60.26 | 590100 |
| 2025-10-10 | 63.39 | $58.75 | 937044 |
| 2025-10-09 | 63.88 | $62.00 | 605703 |
| 2025-10-08 | 64.07 | $63.60 | 562523 |
| 2025-10-07 | 64.12 | $63.00 | 742200 |
| 2025-10-06 | 64.24 | $64.61 | 473400 |
| 2025-10-03 | 64.20 | $66.34 | 877644 |
| 2025-10-02 | 63.98 | $65.10 | 601211 |
| 2025-10-01 | 63.86 | $64.13 | 528510 |
| 2025-09-30 | 63.83 | $63.24 | 505548 |
| 2025-09-29 | 63.89 | $64.17 | 607342 |
| 2025-09-26 | 63.86 | $63.61 | 1.0M |
| 2025-09-25 | 63.89 | $61.73 | 567926 |
| 2025-09-24 | 64.12 | $62.67 | 440600 |
| 2025-09-23 | 64.27 | $62.55 | 904200 |
| 2025-09-22 | 64.45 | $63.73 | 651046 |
| 2025-09-19 | 64.53 | $63.35 | 1.6M |
| 2025-09-18 | 64.65 | $65.43 | 704640 |
| 2025-09-17 | 64.57 | $64.93 | 633602 |
| 2025-09-16 | 64.53 | $65.62 | 642115 |
| 2025-09-15 | 64.42 | $65.40 | 669300 |
| 2025-09-12 | 64.32 | $65.28 | 624114 |
| 2025-09-11 | 64.21 | $66.67 | 550314 |
| 2025-09-10 | 63.96 | $64.72 | 928915 |
| 2025-09-09 | 63.87 | $65.32 | 637700 |
| 2025-09-08 | 63.72 | $66.85 | 770300 |
| 2025-09-05 | 63.39 | $66.61 | 692035 |
| 2025-09-04 | 63.06 | $65.44 | 517736 |
| 2025-09-03 | 62.80 | $63.58 | 418222 |
| 2025-09-02 | 62.72 | $63.48 | 598100 |
| 2025-08-29 | 62.64 | $63.59 | 606300 |
| 2025-08-28 | 62.54 | $63.88 | 685400 |
| 2025-08-27 | 62.40 | $65.20 | 728126 |
| 2025-08-26 | 62.11 | $64.35 | 902858 |
| 2025-08-25 | 61.87 | $65.18 | 666200 |
| 2025-08-22 | 61.52 | $65.92 | 1.3M |
| 2025-08-21 | 61.06 | $62.07 | 477411 |
| 2025-08-20 | 60.95 | $62.64 | 771900 |
| 2025-08-19 | 60.78 | $64.22 | 585400 |
| 2025-08-18 | 60.41 | $63.10 | 660337 |
| 2025-08-15 | 60.13 | $63.27 | 567817 |
| 2025-08-14 | 59.80 | $64.32 | 1.3M |
| 2025-08-13 | 59.33 | $64.62 | 1.6M |
| 2025-08-12 | 58.77 | $60.48 | 800700 |
| 2025-08-11 | 58.59 | $56.70 | 606100 |
| 2025-08-08 | 58.79 | $56.85 | 498146 |
| 2025-08-07 | 58.99 | $57.20 | 862705 |
| 2025-08-06 | 59.18 | $58.52 | 582509 |
| 2025-08-05 | 59.25 | $59.32 | 619133 |
| 2025-08-04 | 59.24 | $58.77 | 1.0M |
| 2025-08-01 | 59.29 | $56.64 | 1.2M |
| 2025-07-31 | 59.57 | $58.29 | 967417 |
| 2025-07-30 | 59.70 | $59.16 | 1.5M |
| 2025-07-29 | 59.76 | $61.19 | 1.2M |
| 2025-07-28 | 59.61 | $60.31 | 704137 |
| 2025-07-25 | 59.54 | $60.79 | 1.1M |
| 2025-07-24 | 59.41 | $59.39 | 2.8M |
| 2025-07-23 | 59.41 | $64.69 | 1.6M |
| 2025-07-22 | 58.85 | $63.67 | 1.6M |
| 2025-07-21 | 58.34 | $59.57 | 686100 |
| 2025-07-18 | 58.22 | $59.67 | 669640 |
| 2025-07-17 | 58.06 | $59.60 | 701649 |
| 2025-07-16 | 57.90 | $58.35 | 708017 |
| 2025-07-15 | 57.85 | $58.43 | 706800 |
| 2025-07-14 | 57.79 | $59.56 | 582947 |
| 2025-07-11 | 57.61 | $60.57 | 728244 |
| 2025-07-10 | 57.29 | $61.50 | 1.1M |
| 2025-07-09 | 56.85 | $59.64 | 481236 |
| 2025-07-08 | 56.56 | $59.29 | 677000 |
| 2025-07-07 | 56.27 | $58.18 | 577117 |
| 2025-07-03 | 56.07 | $59.44 | 626200 |
| 2025-07-02 | 55.71 | $59.86 | 992900 |
| 2025-07-01 | 55.28 | $57.89 | 1.2M |
| 2025-06-30 | 55.00 | $55.24 | 683817 |
| 2025-06-27 | 54.98 | $55.59 | 985600 |
| 2025-06-26 | 54.91 | $55.49 | 691600 |
| 2025-06-25 | 54.85 | $54.82 | 594613 |
| 2025-06-24 | 54.86 | $56.49 | 663600 |
| 2025-06-23 | 54.68 | $56.27 | 654500 |
| 2025-06-20 | 54.52 | $55.43 | 1.1M |
| 2025-06-18 | 54.42 | $55.52 | 666334 |
| 2025-06-17 | 54.31 | $55.01 | 668200 |
| 2025-06-16 | 54.23 | $57.06 | 595200 |
| 2025-06-13 | 53.93 | $55.63 | 798200 |
| 2025-06-12 | 53.76 | $57.35 | 670903 |
| 2025-06-11 | 53.38 | $58.22 | 1.0M |
| 2025-06-10 | 52.87 | $58.37 | 1.3M |
| 2025-06-09 | 52.29 | $57.22 | 1.8M |
| 2025-06-06 | 51.77 | $56.26 | 1.7M |
| 2025-06-05 | 51.30 | $55.00 | 1.7M |
| 2025-06-04 | 50.91 | $54.73 | 2.0M |
| 2025-06-03 | 50.50 | $53.10 | 1.5M |
| 2025-06-02 | 50.23 | $49.72 | 668636 |
| 2025-05-30 | 50.28 | $50.62 | 937300 |
| 2025-05-29 | 50.25 | $51.44 | 1.0M |
| 2025-05-28 | 50.12 | $50.28 | 523317 |
| 2025-05-27 | 50.11 | $51.26 | 747126 |
| 2025-05-23 | 49.98 | $49.76 | 672060 |
| 2025-05-22 | 50.01 | $51.26 | 1.4M |
| 2025-05-21 | 49.88 | $50.08 | 757922 |
| 2025-05-20 | 49.85 | $52.80 | 933134 |
| 2025-05-19 | 49.54 | $52.94 | 845200 |
| 2025-05-16 | 49.19 | $53.21 | 787142 |
| 2025-05-15 | 48.76 | $52.01 | 775124 |
| 2025-05-14 | 48.42 | $52.16 | 873215 |
| 2025-05-13 | 48.03 | $52.26 | 727037 |
| 2025-05-12 | 47.58 | $52.44 | 1.6M |
| 2025-05-09 | 47.07 | $47.98 | 733700 |
| 2025-05-08 | 46.98 | $48.08 | 1.1M |
| 2025-05-07 | 46.86 | $45.90 | 549700 |
| 2025-05-06 | 46.96 | $45.66 | 650356 |
| 2025-05-05 | 47.10 | $46.60 | 554148 |
| 2025-05-02 | 47.15 | $47.33 | 1.1M |
| 2025-05-01 | 47.13 | $46.33 | 884000 |
| 2025-04-30 | 47.22 | $46.05 | 869300 |
| 2025-04-29 | 47.34 | $46.36 | 912838 |
| 2025-04-28 | 47.44 | $46.50 | 940430 |
| 2025-04-25 | 47.54 | $46.86 | 1.1M |
| 2025-04-24 | 47.61 | $47.85 | 2.2M |
| 2025-04-23 | 47.59 | $45.27 | 1.9M |
| 2025-04-22 | 47.83 | $44.82 | 985374 |
| 2025-04-21 | 48.15 | $43.48 | 1.3M |
| 2025-04-17 | 48.64 | $43.80 | 1.2M |
| 2025-04-16 | 49.15 | $43.34 | 1.2M |
| 2025-04-15 | 49.76 | $43.46 | 1.3M |
| 2025-04-14 | 50.43 | $44.71 | 1.5M |
| 2025-04-11 | 51.03 | $44.24 | 1.9M |
| 2025-04-10 | 51.74 | $44.22 | 2.0M |
| 2025-04-09 | 52.53 | $48.06 | 1.9M |
| 2025-04-08 | 53.01 | $41.93 | 1.7M |
| 2025-04-07 | 54.17 | $45.27 | 2.1M |
| 2025-04-04 | 55.11 | $46.68 | 3.0M |
| 2025-04-03 | 56.00 | $47.93 | 1.8M |
| 2025-04-02 | 56.84 | $55.56 | 607400 |
| 2025-04-01 | 56.98 | $53.93 | 1.1M |
| 2025-03-31 | 57.30 | $53.85 | 1.5M |
| 2025-03-28 | 57.66 | $53.49 | 1.3M |
| 2025-03-27 | 58.10 | $55.99 | 1.3M |
| 2025-03-26 | 58.33 | $56.34 | 951300 |
| 2025-03-25 | 58.53 | $56.23 | 721727 |
| 2025-03-24 | 58.78 | $57.87 | 614100 |
| 2025-03-21 | 58.87 | $56.63 | 1.2M |
| 2025-03-20 | 59.11 | $56.36 | 614124 |
| 2025-03-19 | 59.40 | $56.79 | 766313 |
| 2025-03-18 | 59.67 | $57.11 | 556512 |
| 2025-03-17 | 59.94 | $59.23 | 885242 |
| 2025-03-14 | 60.02 | $57.71 | 638400 |
| 2025-03-13 | 60.26 | $56.22 | 733800 |
| 2025-03-12 | 60.69 | $56.53 | 719700 |
| 2025-03-11 | 61.12 | $57.44 | 893300 |
| 2025-03-10 | 61.51 | $58.70 | 949702 |
| 2025-03-07 | 61.81 | $59.12 | 687043 |
| 2025-03-06 | 62.09 | $58.75 | 1.3M |
| 2025-03-05 | 62.44 | $57.91 | 1.2M |
| 2025-03-04 | 62.92 | $55.44 | 1.3M |
| 2025-03-03 | 63.71 | $59.01 | 872110 |
| 2025-02-28 | 64.20 | $60.85 | 867034 |
| 2025-02-27 | 64.55 | $60.25 | 806893 |
| 2025-02-26 | 65.01 | $62.47 | 603974 |
| 2025-02-25 | 65.27 | $64.48 | 737400 |
| 2025-02-24 | 65.36 | $62.22 | 771007 |
| 2025-02-21 | 65.69 | $62.74 | 510900 |
| 2025-02-20 | 66.00 | $64.02 | 543122 |
| 2025-02-19 | 66.20 | $64.69 | 1.2M |
| 2025-02-18 | 66.36 | $64.79 | 1.1M |
| 2025-02-14 | 66.53 | $65.58 | 441928 |
| 2025-02-13 | 66.63 | $64.98 | 547500 |
| 2025-02-12 | 66.80 | $64.21 | 497700 |
| 2025-02-11 | 67.07 | $65.83 | 468900 |
| 2025-02-10 | 67.20 | $65.56 | 637300 |
| 2025-02-07 | 67.38 | $65.70 | 637400 |
| 2025-02-06 | 67.55 | $66.35 | 422422 |
| 2025-02-05 | 67.68 | $66.57 | 481400 |
| 2025-02-04 | 67.80 | $67.13 | 556500 |
| 2025-02-03 | 67.87 | $66.13 | 1.0M |
| 2025-01-31 | 68.05 | $67.44 | 1.4M |
| 2025-01-30 | 68.12 | $69.04 | 1.8M |
| 2025-01-29 | 68.02 | $68.17 | 955800 |
| 2025-01-28 | 68.00 | $68.56 | 1.3M |
| 2025-01-27 | 67.94 | $70.51 | 860139 |
| 2025-01-24 | 67.67 | $68.21 | 748700 |
| 2025-01-23 | 67.62 | $68.40 | 854638 |
| 2025-01-22 | 67.54 | $67.53 | 692462 |
| 2025-01-21 | 67.54 | $69.25 | 547200 |
| 2025-01-17 | 67.36 | $67.45 | 731337 |
| 2025-01-16 | 67.35 | $67.58 | 488900 |
| 2025-01-15 | 67.32 | $67.29 | 510922 |
| 2025-01-14 | 67.32 | $65.80 | 443800 |
| 2025-01-13 | 67.49 | $64.29 | 417000 |
| 2025-01-10 | 67.82 | $63.36 | 763515 |
| 2025-01-08 | 68.29 | $65.14 | 471500 |
| 2025-01-07 | 68.62 | $65.80 | 547100 |
| 2025-01-06 | 68.92 | $66.24 | 1.1M |
| 2025-01-03 | 69.20 | $64.50 | 555800 |
| 2025-01-02 | 69.70 | $63.74 | 533603 |
| 2024-12-31 | 70.32 | $64.68 | 757045 |
| 2024-12-30 | 70.92 | $64.50 | 901500 |
| 2024-12-27 | 71.59 | $64.70 | 507724 |
| 2024-12-26 | 72.32 | $65.74 | 508600 |
| 2024-12-24 | 73.01 | $65.99 | 261500 |
| 2024-12-23 | 73.75 | $65.85 | 665016 |
| 2024-12-20 | 74.58 | $66.75 | 1.8M |
| 2024-12-19 | 75.41 | $66.84 | 875515 |
| 2024-12-18 | 76.31 | $67.96 | 929700 |
| 2024-12-17 | 77.19 | $71.42 | 876532 |
| 2024-12-16 | 77.80 | $72.41 | 705600 |
| 2024-12-13 | 78.36 | $73.59 | 598402 |
| 2024-12-12 | 78.87 | $74.97 | 506502 |
| 2024-12-11 | 79.28 | $75.81 | 666708 |
| 2024-12-10 | 79.64 | $76.54 | 613716 |
| 2024-12-09 | 79.97 | $77.75 | 698500 |
| 2024-12-06 | 80.20 | $76.81 | 593309 |
| 2024-12-05 | 80.56 | $77.64 | 454900 |
| 2024-12-04 | 80.86 | $78.89 | 456624 |
| 2024-12-03 | 81.07 | $79.51 | 620010 |
| 2024-12-02 | 81.24 | $79.91 | 482140 |
| 2024-11-29 | 81.37 | $80.51 | 207008 |
| 2024-11-27 | 81.47 | $80.62 | 373705 |
| 2024-11-26 | 81.55 | $80.74 | 661236 |
| 2024-11-25 | 81.64 | $85.82 | 979342 |
| 2024-11-22 | 81.20 | $82.37 | 542400 |
| 2024-11-21 | 81.08 | $81.13 | 448100 |
| 2024-11-20 | 81.07 | $78.45 | 574726 |
| 2024-11-19 | 81.35 | $79.53 | 420700 |
| 2024-11-18 | 81.54 | $79.90 | 357720 |
| 2024-11-15 | 81.71 | $80.20 | 416800 |
| 2024-11-14 | 81.87 | $80.88 | 271200 |
| 2024-11-13 | 81.98 | $81.66 | 266315 |
| 2024-11-12 | 82.01 | $80.40 | 455753 |
| 2024-11-11 | 82.18 | $83.31 | 472623 |
| 2024-11-08 | 82.06 | $83.85 | 355400 |
| 2024-11-07 | 81.87 | $83.53 | 445418 |
| 2024-11-06 | 81.69 | $85.95 | 1.1M |
| 2024-11-05 | 81.25 | $81.59 | 437513 |
| 2024-11-04 | 81.21 | $80.61 | 358618 |
| 2024-11-01 | 81.27 | $80.89 | 582733 |
| 2024-10-31 | 81.31 | $79.74 | 500004 |
| 2024-10-30 | 81.48 | $81.60 | 617800 |
| 2024-10-29 | 81.47 | $82.79 | 435300 |
| 2024-10-28 | 81.33 | $82.05 | 490100 |
| 2024-10-25 | 81.25 | $80.76 | 1.1M |
| 2024-10-24 | 81.30 | $79.96 | 1.1M |
| 2024-10-23 | 81.45 | $77.01 | 1.0M |
| 2024-10-22 | 81.91 | $78.82 | 923909 |
| 2024-10-21 | 82.24 | $81.55 | 674700 |
| 2024-10-18 | 82.31 | $84.04 | 372919 |
| 2024-10-17 | 82.13 | $84.17 | 569314 |
| 2024-10-16 | 81.91 | $83.89 | 584708 |
| 2024-10-15 | 81.71 | $83.36 | 532400 |
| 2024-10-14 | 81.53 | $83.19 | 381500 |
| 2024-10-11 | 81.36 | $82.49 | 411000 |
| 2024-10-10 | 81.24 | $80.86 | 797200 |
| 2024-10-09 | 81.28 | $81.92 | 539900 |
| 2024-10-08 | 81.21 | $80.40 | 523922 |
| 2024-10-07 | 81.30 | $81.09 | 421304 |
| 2024-10-04 | 81.32 | $82.38 | 279700 |
| 2024-10-03 | 81.21 | $82.07 | 517500 |
| 2024-10-02 | 81.12 | $81.72 | 417720 |
| 2024-10-01 | 81.05 | $82.42 | 410029 |
| 2024-09-30 | 80.91 | $83.82 | 531725 |
| 2024-09-27 | 80.60 | $84.53 | 794935 |
| 2024-09-26 | 80.19 | $82.95 | 961905 |
| 2024-09-25 | 79.90 | $80.95 | 546300 |
| 2024-09-24 | 79.79 | $82.82 | 519845 |
| 2024-09-23 | 79.47 | $81.53 | 685636 |
| 2024-09-20 | 79.25 | $82.94 | 1.4M |
| 2024-09-19 | 78.86 | $84.42 | 615400 |
| 2024-09-18 | 78.28 | $82.24 | 528930 |
| 2024-09-17 | 77.86 | $81.96 | 718125 |
| 2024-09-16 | 77.43 | $80.17 | 840500 |
| 2024-09-13 | 77.14 | $79.15 | 1.1M |
| 2024-09-12 | 76.93 | $75.81 | 326508 |
| 2024-09-11 | 77.04 | $75.98 | 549946 |
| 2024-09-10 | 77.15 | $74.77 | 470307 |
| 2024-09-09 | 77.41 | $75.66 | 517542 |
| 2024-09-06 | 77.59 | $75.49 | 259037 |
| 2024-09-05 | 77.81 | $76.60 | 317123 |
| 2024-09-04 | 77.94 | $78.07 | 272235 |
| 2024-09-03 | 77.92 | $77.19 | 451400 |
| 2024-08-30 | 78.00 | $79.05 | 371700 |
| 2024-08-29 | 77.89 | $78.83 | 381100 |
| 2024-08-28 | 77.79 | $79.69 | 410320 |
| 2024-08-27 | 77.59 | $80.44 | 471549 |
| 2024-08-26 | 77.29 | $82.00 | 1.0M |
| 2024-08-23 | 76.80 | $80.56 | 459820 |
| 2024-08-22 | 76.40 | $76.42 | 390103 |
| 2024-08-21 | 76.40 | $77.19 | 329100 |
| 2024-08-20 | 76.32 | $75.70 | 382400 |
| 2024-08-19 | 76.38 | $76.36 | 633200 |
| 2024-08-16 | 76.38 | $76.90 | 315708 |
| 2024-08-15 | 76.33 | $76.69 | 395002 |
| 2024-08-14 | 76.29 | $74.06 | 316708 |
| 2024-08-13 | 76.52 | $76.22 | 476840 |
| 2024-08-12 | 76.56 | $74.48 | 513950 |
| 2024-08-09 | 76.78 | $74.65 | 503100 |
| 2024-08-08 | 77.00 | $76.17 | 631237 |
| 2024-08-07 | 77.09 | $73.92 | 579537 |
| 2024-08-06 | 77.42 | $74.78 | 528732 |
| 2024-08-05 | 77.70 | $75.54 | 706949 |
| 2024-08-02 | 77.92 | $77.33 | 957800 |
| 2024-08-01 | 77.99 | $77.59 | 844729 |
| 2024-07-31 | 78.03 | $81.45 | 767100 |
| 2024-07-30 | 77.67 | $83.01 | 959636 |
| 2024-07-29 | 77.11 | $81.69 | 1.3M |
| 2024-07-26 | 76.62 | $79.98 | 1.6M |
| 2024-07-25 | 76.27 | $79.02 | 2.7M |
| 2024-07-24 | 75.98 | $73.51 | 1.7M |
| 2024-07-23 | 76.24 | $77.17 | 1.1M |
| 2024-07-22 | 76.14 | $77.97 | 694537 |
| 2024-07-19 | 75.95 | $77.92 | 750511 |
| 2024-07-18 | 75.75 | $79.30 | 917500 |
| 2024-07-17 | 75.37 | $81.72 | 960700 |
| 2024-07-16 | 74.70 | $82.35 | 948049 |
| 2024-07-15 | 73.90 | $78.58 | 885900 |
| 2024-07-12 | 73.41 | $77.31 | 1.1M |
| 2024-07-11 | 72.99 | $76.08 | 1.2M |
| 2024-07-10 | 72.67 | $71.24 | 873829 |
| 2024-07-09 | 72.82 | $69.54 | 580100 |
| 2024-07-08 | 73.17 | $70.99 | 943235 |
| 2024-07-05 | 73.39 | $69.46 | 1.0M |
| 2024-07-03 | 73.81 | $69.61 | 519200 |
| 2024-07-02 | 74.25 | $69.78 | 856000 |
| 2024-07-01 | 74.72 | $70.82 | 723235 |
| 2024-06-28 | 75.13 | $72.77 | 1.1M |
| 2024-06-27 | 75.38 | $70.99 | 1.4M |
| 2024-06-26 | 75.84 | $71.31 | 1.1M |
| 2024-06-25 | 76.32 | $72.07 | 776576 |
| 2024-06-24 | 76.77 | $75.31 | 485809 |
| 2024-06-21 | 76.92 | $74.17 | 1.4M |
| 2024-06-20 | 77.21 | $73.69 | 916749 |
| 2024-06-18 | 77.58 | $73.76 | 636100 |
| 2024-06-17 | 77.98 | $74.78 | 554200 |
| 2024-06-14 | 78.32 | $74.48 | 800100 |
| 2024-06-13 | 78.72 | $75.16 | 572210 |
| 2024-06-12 | 79.10 | $76.17 | 638846 |
| 2024-06-11 | 79.41 | $75.64 | 653713 |
| 2024-06-10 | 79.80 | $77.01 | 596400 |
| 2024-06-07 | 80.10 | $77.18 | 628500 |
| 2024-06-06 | 80.41 | $77.23 | 581825 |
| 2024-06-05 | 80.74 | $78.05 | 763200 |
| 2024-06-04 | 81.02 | $77.73 | 827018 |
| 2024-06-03 | 81.37 | $81.89 | 750400 |
| 2024-05-31 | 81.32 | $82.53 | 1.2M |
| 2024-05-30 | 81.19 | $80.58 | 601829 |
| 2024-05-29 | 81.25 | $77.20 | 486600 |
| 2024-05-28 | 81.68 | $78.04 | 472829 |
| 2024-05-24 | 82.06 | $79.47 | 550430 |
| 2024-05-23 | 82.33 | $79.20 | 678200 |
| 2024-05-22 | 82.66 | $80.92 | 583042 |
| 2024-05-21 | 82.85 | $80.93 | 424700 |
| 2024-05-20 | 83.05 | $81.57 | 484243 |
| 2024-05-17 | 83.21 | $81.44 | 433500 |
| 2024-05-16 | 83.39 | $81.36 | 642009 |
| 2024-05-15 | 83.61 | $82.88 | 423519 |
| 2024-05-14 | 83.68 | $84.15 | 409418 |
| 2024-05-13 | 83.63 | $83.41 | 565800 |
| 2024-05-10 | 83.66 | $83.39 | 596400 |
| 2024-05-09 | 83.68 | $83.81 | 741700 |
| 2024-05-08 | 83.67 | $81.68 | 843900 |
| 2024-05-07 | 83.88 | $81.69 | 561700 |
| 2024-05-06 | 84.11 | $81.86 | 439136 |
| 2024-05-03 | 84.35 | $81.33 | 523800 |
| 2024-05-02 | 84.66 | $81.15 | 504800 |
| 2024-05-01 | 85.03 | $80.33 | 616600 |
| 2024-04-30 | 85.53 | $80.64 | 465700 |
| 2024-04-29 | 86.04 | $82.11 | 502258 |
| 2024-04-26 | 86.46 | $81.08 | 682420 |
| 2024-04-25 | 87.02 | $80.00 | 1.8M |
| 2024-04-24 | 87.76 | $86.13 | 913928 |
| 2024-04-23 | 87.94 | $86.36 | 718930 |
| 2024-04-22 | 88.10 | $84.92 | 713043 |
| 2024-04-19 | 88.44 | $83.94 | 885700 |
| 2024-04-18 | 88.91 | $82.08 | 594100 |
| 2024-04-17 | 89.63 | $82.82 | 729100 |
| 2024-04-16 | 90.35 | $84.92 | 591311 |
| 2024-04-15 | 90.92 | $85.48 | 656248 |
| 2024-04-12 | 91.49 | $87.15 | 618425 |
| 2024-04-11 | 91.95 | $88.61 | 880332 |
| 2024-04-10 | 92.30 | $90.74 | 757926 |
| 2024-04-09 | 92.46 | $93.65 | 483941 |
| 2024-04-08 | 92.33 | $93.26 | 797229 |
| 2024-04-05 | 92.24 | $93.66 | 752927 |
| 2024-04-04 | 92.09 | $93.38 | 1.1M |
| 2024-04-03 | 91.95 | $94.18 | 702500 |
| 2024-04-02 | 91.72 | $93.90 | 780000 |
| 2024-04-01 | 91.49 | $95.87 | 530600 |
| 2024-03-28 | 91.03 | $96.52 | 748705 |
| 2024-03-27 | 90.45 | $95.71 | 632900 |
| 2024-03-26 | 89.89 | $93.26 | 460128 |
| 2024-03-25 | 89.54 | $92.99 | 555049 |
| 2024-03-22 | 89.18 | $92.27 | 734733 |
| 2024-03-21 | 88.85 | $93.98 | 893400 |
| 2024-03-20 | 88.31 | $92.13 | 1.1M |
| 2024-03-19 | 87.91 | $89.16 | 747900 |
| 2024-03-18 | 87.78 | $87.00 | 742140 |
| 2024-03-15 | 87.86 | $87.48 | 2.0M |
| 2024-03-14 | 87.90 | $85.10 | 741100 |
| 2024-03-13 | 88.19 | $89.32 | 688748 |
| 2024-03-12 | 88.07 | $89.44 | 454200 |
| 2024-03-11 | 87.93 | $90.21 | 482400 |
| 2024-03-08 | 87.69 | $90.25 | 832446 |
| 2024-03-07 | 87.42 | $89.55 | 388100 |
| 2024-03-06 | 87.20 | $87.84 | 514300 |
| 2024-03-05 | 87.13 | $89.04 | 712136 |
| 2024-03-04 | 86.93 | $88.31 | 499304 |
| 2024-03-01 | 86.78 | $87.87 | 324711 |
| 2024-02-29 | 86.67 | $87.40 | 567243 |
| 2024-02-28 | 86.59 | $86.49 | 503224 |
| 2024-02-27 | 86.60 | $86.43 | 508700 |
| 2024-02-26 | 86.62 | $86.97 | 453182 |
| 2024-02-23 | 86.58 | $87.67 | 618900 |
| 2024-02-22 | 86.47 | $88.77 | 510622 |
| 2024-02-21 | 86.23 | $87.79 | 364300 |
| 2024-02-20 | 86.06 | $87.19 | 428800 |
| 2024-02-16 | 85.94 | $86.42 | 371547 |
| 2024-02-15 | 85.89 | $88.09 | 482337 |
| 2024-02-14 | 85.66 | $86.64 | 489700 |
| 2024-02-13 | 85.56 | $85.18 | 909700 |
| 2024-02-12 | 85.60 | $87.87 | 626500 |
| 2024-02-09 | 85.36 | $86.22 | 565140 |
| 2024-02-08 | 85.27 | $84.68 | 470928 |
| 2024-02-07 | 85.33 | $83.47 | 405900 |
| 2024-02-06 | 85.53 | $84.04 | 940100 |
| 2024-02-05 | 85.68 | $84.25 | 1.3M |
| 2024-02-02 | 85.83 | $85.60 | 1.8M |
| 2024-02-01 | 85.86 | $84.49 | 3.1M |
| 2024-01-31 | 86.00 | $80.68 | 1.4M |
| 2024-01-30 | 86.56 | $82.27 | 1.7M |
| 2024-01-29 | 87.01 | $85.15 | 875334 |
| 2024-01-26 | 87.21 | $82.88 | 603130 |
| 2024-01-25 | 87.67 | $83.40 | 953100 |
| 2024-01-24 | 88.12 | $84.36 | 549128 |
| 2024-01-23 | 88.51 | $86.13 | 389808 |
| 2024-01-22 | 88.76 | $87.84 | 490544 |
| 2024-01-19 | 88.86 | $86.85 | 588000 |
| 2024-01-18 | 89.07 | $85.58 | 517114 |
| 2024-01-17 | 89.44 | $85.30 | 444400 |
| 2024-01-16 | 89.87 | $85.95 | 503407 |
| 2024-01-12 | 90.29 | $86.64 | 464431 |
| 2024-01-11 | 90.67 | $88.25 | 468600 |
| 2024-01-10 | 90.92 | $88.35 | 513600 |
| 2024-01-09 | 91.19 | $89.52 | 611000 |
| 2024-01-08 | 91.37 | $90.62 | 636400 |
| 2024-01-05 | 91.45 | $89.64 | 798917 |
| 2024-01-04 | 91.64 | $89.25 | 966102 |
| 2024-01-03 | 91.89 | $89.99 | 850943 |
| 2024-01-02 | 92.09 | $95.00 | 1.2M |
| 2023-12-29 | 91.79 | $96.75 | 659000 |
| 2023-12-28 | 91.26 | $98.39 | 653200 |
| 2023-12-27 | 90.51 | $98.88 | 528537 |
| 2023-12-26 | 89.63 | $99.01 | 336827 |
| 2023-12-22 | 88.65 | $97.89 | 463830 |
| 2023-12-21 | 87.67 | $97.01 | 618900 |
| 2023-12-20 | 86.69 | $94.49 | 751337 |
| 2023-12-19 | 85.87 | $96.20 | 822720 |
| 2023-12-18 | 84.78 | $95.20 | 670201 |
| 2023-12-15 | 83.68 | $95.19 | 1.2M |
| 2023-12-14 | 82.47 | $94.99 | 1.4M |
| 2023-12-13 | 81.16 | $88.30 | 827300 |
| 2023-12-12 | 80.40 | $84.50 | 516820 |
| 2023-12-11 | 79.97 | $84.77 | 485100 |
| 2023-12-08 | 79.47 | $84.70 | 530000 |
| 2023-12-07 | 78.92 | $84.66 | 424340 |
| 2023-12-06 | 78.31 | $82.43 | 458735 |
| 2023-12-05 | 77.88 | $81.26 | 455046 |
| 2023-12-04 | 77.52 | $83.36 | 567000 |
| 2023-12-01 | 76.91 | $83.12 | 792840 |
| 2023-11-30 | 76.26 | $78.87 | 722140 |
| 2023-11-29 | 75.98 | $79.69 | 824700 |
| 2023-11-28 | 75.59 | $78.51 | 726419 |
| 2023-11-27 | 75.28 | $78.07 | 796631 |
| 2023-11-24 | 74.99 | $78.28 | 275100 |
| 2023-11-22 | 74.64 | $78.06 | 442900 |
| 2023-11-21 | 74.28 | $78.28 | 836300 |
| 2023-11-20 | 73.86 | $79.06 | 1.1M |
| 2023-11-17 | 73.31 | $77.11 | 1.3M |
| 2023-11-16 | 72.92 | $75.61 | 846600 |
| 2023-11-15 | 72.63 | $79.30 | 1.5M |
| 2023-11-14 | 71.93 | $75.27 | 652100 |
| 2023-11-13 | 71.58 | $70.29 | 315800 |
| 2023-11-10 | 71.71 | $70.38 | 285609 |
| 2023-11-09 | 71.85 | $69.53 | 502144 |
| 2023-11-08 | 72.10 | $71.99 | 702700 |
| 2023-11-07 | 72.11 | $71.13 | 535518 |
| 2023-11-06 | 72.21 | $72.61 | 684500 |
| 2023-11-03 | 72.17 | $74.77 | 723400 |
| 2023-11-02 | 71.90 | $72.21 | 880300 |
| 2023-11-01 | 71.86 | $69.96 | 567100 |
| 2023-10-31 | 72.06 | $69.47 | 763711 |
| 2023-10-30 | 72.34 | $67.83 | 665000 |
| 2023-10-27 | 72.81 | $68.11 | 796600 |
| 2023-10-26 | 73.31 | $67.92 | 1.3M |
| 2023-10-25 | 73.87 | $68.77 | 1.3M |
| 2023-10-24 | 74.41 | $69.49 | 909449 |
| 2023-10-23 | 74.93 | $71.00 | 482847 |
| 2023-10-20 | 75.34 | $72.06 | 761000 |
| 2023-10-19 | 75.69 | $72.75 | 593141 |
| 2023-10-18 | 76.00 | $73.78 | 498700 |
| 2023-10-17 | 76.23 | $75.80 | 717700 |
| 2023-10-16 | 76.28 | $74.78 | 583322 |
| 2023-10-13 | 76.44 | $73.93 | 379927 |
| 2023-10-12 | 76.70 | $74.15 | 506600 |
| 2023-10-11 | 76.97 | $75.81 | 730320 |
| 2023-10-10 | 77.09 | $76.10 | 549020 |
| 2023-10-09 | 77.19 | $74.69 | 387004 |
| 2023-10-06 | 77.46 | $74.21 | 653433 |
| 2023-10-05 | 77.80 | $73.88 | 914000 |
| 2023-10-04 | 78.21 | $76.30 | 799033 |
| 2023-10-03 | 78.41 | $75.98 | 852517 |
| 2023-10-02 | 78.67 | $78.87 | 424736 |
| 2023-09-29 | 78.65 | $79.00 | 449281 |
| 2023-09-28 | 78.61 | $78.96 | 504807 |
| 2023-09-27 | 78.57 | $78.23 | 646700 |
| 2023-09-26 | 78.61 | $78.37 | 895200 |
| 2023-09-25 | 78.63 | $79.52 | 568300 |
| 2023-09-22 | 78.54 | $78.55 | 819400 |
| 2023-09-21 | 78.54 | $78.15 | 823500 |
| 2023-09-20 | 78.58 | $78.38 | 965901 |
| 2023-09-19 | 78.60 | $77.30 | 920913 |
| 2023-09-18 | 78.74 | $76.28 | 794043 |
| 2023-09-15 | 79.00 | $77.43 | 1.5M |
| 2023-09-14 | 79.16 | $77.85 | 576749 |
| 2023-09-13 | 79.30 | $76.52 | 893600 |
| 2023-09-12 | 79.59 | $76.47 | 694729 |
| 2023-09-11 | 79.92 | $75.49 | 1.3M |
| 2023-09-08 | 80.39 | $76.39 | 740000 |
| 2023-09-07 | 80.81 | $76.28 | 733600 |
| 2023-09-06 | 81.29 | $77.52 | 251537 |
| 2023-09-05 | 81.68 | $77.78 | 614111 |
| 2023-09-01 | 82.09 | $81.24 | 469100 |
| 2023-08-31 | 82.18 | $79.12 | 754200 |
| 2023-08-30 | 82.50 | $78.38 | 1.3M |
| 2023-08-29 | 82.94 | $82.14 | 574943 |
| 2023-08-28 | 83.02 | $81.08 | 521800 |
| 2023-08-25 | 83.23 | $80.84 | 568922 |
| 2023-08-24 | 83.48 | $80.02 | 721527 |
| 2023-08-23 | 83.84 | $81.42 | 766721 |
| 2023-08-22 | 84.10 | $80.26 | 620507 |
| 2023-08-21 | 84.50 | $81.82 | 538600 |
| 2023-08-18 | 84.78 | $82.84 | 610500 |
| 2023-08-17 | 84.99 | $83.15 | 479422 |
| 2023-08-16 | 85.18 | $82.98 | 437233 |
| 2023-08-15 | 85.41 | $84.06 | 465647 |
| 2023-08-14 | 85.56 | $85.90 | 382500 |
| 2023-08-11 | 85.52 | $85.48 | 384812 |
| 2023-08-10 | 85.53 | $85.69 | 400845 |
| 2023-08-09 | 85.51 | $86.06 | 449400 |
| 2023-08-08 | 85.45 | $84.69 | 572349 |
| 2023-08-07 | 85.53 | $85.42 | 514038 |
| 2023-08-04 | 85.54 | $84.63 | 533320 |
| 2023-08-03 | 85.64 | $83.75 | 955700 |
| 2023-08-02 | 85.84 | $86.07 | 596521 |
| 2023-08-01 | 85.81 | $85.07 | 751002 |
| 2023-07-31 | 85.89 | $86.31 | 627000 |
| 2023-07-28 | 85.84 | $85.54 | 586016 |
| 2023-07-27 | 85.88 | $85.55 | 1.0M |
| 2023-07-26 | 85.91 | $88.64 | 615500 |
| 2023-07-25 | 85.62 | $86.89 | 444800 |
| 2023-07-24 | 85.49 | $87.27 | 433720 |
| 2023-07-21 | 85.30 | $86.25 | 593400 |
| 2023-07-20 | 85.20 | $85.54 | 494549 |
| 2023-07-19 | 85.17 | $86.91 | 998519 |
| 2023-07-18 | 84.98 | $85.21 | 711300 |
| 2023-07-17 | 84.96 | $84.69 | 638726 |
| 2023-07-14 | 84.99 | $83.89 | 1.1M |
| 2023-07-13 | 85.11 | $88.30 | 363865 |
| 2023-07-12 | 84.77 | $88.78 | 658530 |
| 2023-07-11 | 84.35 | $88.28 | 505000 |
| 2023-07-10 | 83.93 | $85.48 | 414509 |
| 2023-07-07 | 83.77 | $84.73 | 789800 |
| 2023-07-06 | 83.67 | $83.06 | 760037 |
| 2023-07-05 | 83.73 | $85.02 | 535931 |
| 2023-07-03 | 83.60 | $86.90 | 255443 |
| 2023-06-30 | 83.25 | $86.64 | 668149 |
| 2023-06-29 | 82.89 | $84.76 | 340700 |
| 2023-06-28 | 82.70 | $83.10 | 428000 |
| 2023-06-27 | 82.65 | $83.45 | 475406 |
| 2023-06-26 | 82.57 | $82.44 | 672024 |
| 2023-06-23 | 82.58 | $80.74 | 1.5M |
| 2023-06-22 | 82.78 | $82.04 | 706000 |
| 2023-06-21 | 82.86 | $83.77 | 550844 |
| 2023-06-20 | 82.76 | $83.86 | 639800 |
| 2023-06-16 | 82.64 | $85.71 | 1.1M |
| 2023-06-15 | 82.32 | $86.36 | 545111 |
| 2023-06-14 | 81.90 | $86.33 | 659137 |
| 2023-06-13 | 81.43 | $89.05 | 1.3M |
| 2023-06-12 | 80.63 | $85.06 | 384026 |
| 2023-06-09 | 80.16 | $84.30 | 500900 |
| 2023-06-08 | 79.73 | $85.00 | 508000 |
| 2023-06-07 | 79.17 | $85.14 | 560500 |
| 2023-06-06 | 78.54 | $82.02 | 805200 |
| 2023-06-05 | 78.18 | $77.54 | 458276 |
| 2023-06-02 | 78.24 | $80.58 | 791900 |
| 2023-06-01 | 78.00 | $76.11 | 501300 |
| 2023-05-31 | 78.19 | $75.50 | 737022 |
| 2023-05-30 | 78.48 | $77.22 | 512114 |
| 2023-05-26 | 78.61 | $77.55 | 453149 |
| 2023-05-25 | 78.72 | $76.19 | 510800 |
| 2023-05-24 | 78.99 | $75.40 | 410439 |
| 2023-05-23 | 79.37 | $76.17 | 417800 |
| 2023-05-22 | 79.70 | $76.87 | 384204 |
| 2023-05-19 | 80.00 | $76.40 | 644100 |
| 2023-05-18 | 80.38 | $80.01 | 657100 |
| 2023-05-17 | 80.42 | $77.48 | 608809 |
| 2023-05-16 | 80.73 | $75.74 | 663904 |
| 2023-05-15 | 81.26 | $77.81 | 518939 |
| 2023-05-12 | 81.62 | $77.02 | 593200 |
| 2023-05-11 | 82.10 | $77.23 | 1.1M |
| 2023-05-10 | 82.61 | $78.17 | 1.0M |
| 2023-05-09 | 83.08 | $80.97 | 379729 |
| 2023-05-08 | 83.30 | $82.68 | 415741 |
| 2023-05-05 | 83.37 | $82.67 | 895745 |
| 2023-05-04 | 83.44 | $80.34 | 638438 |
| 2023-05-03 | 83.77 | $84.71 | 554117 |
| 2023-05-02 | 83.67 | $86.16 | 513600 |
| 2023-05-01 | 83.41 | $86.04 | 629209 |
| 2023-04-28 | 83.13 | $84.79 | 718225 |
| 2023-04-27 | 82.96 | $85.23 | 854307 |
| 2023-04-26 | 82.72 | $83.08 | 635554 |
| 2023-04-25 | 82.68 | $83.36 | 572433 |
| 2023-04-24 | 82.61 | $85.97 | 416810 |
| 2023-04-21 | 82.26 | $86.15 | 521103 |
| 2023-04-20 | 81.85 | $85.66 | 464216 |
| 2023-04-19 | 81.45 | $85.59 | 635000 |
| 2023-04-18 | 81.01 | $84.32 | 718434 |
| 2023-04-17 | 80.66 | $82.96 | 453708 |
| 2023-04-14 | 80.42 | $81.95 | 280714 |
| 2023-04-13 | 80.26 | $81.34 | 449828 |
| 2023-04-12 | 80.14 | $80.76 | 499400 |
| 2023-04-11 | 80.08 | $81.14 | 433700 |
| 2023-04-10 | 79.97 | $78.85 | 469427 |
| 2023-04-06 | 80.09 | $76.21 | 572800 |
| 2023-04-05 | 80.49 | $77.49 | 774804 |
| 2023-04-04 | 80.81 | $79.79 | 677500 |
| 2023-04-03 | 80.92 | $82.14 | 393400 |
| 2023-03-31 | 80.79 | $82.00 | 457509 |
| 2023-03-30 | 80.66 | $78.91 | 384136 |
| 2023-03-29 | 80.84 | $78.86 | 514431 |
| 2023-03-28 | 81.05 | $78.31 | 469000 |
| 2023-03-27 | 81.34 | $78.12 | 325037 |
| 2023-03-24 | 81.68 | $77.11 | 547300 |
| 2023-03-23 | 82.16 | $77.64 | 458000 |
| 2023-03-22 | 82.64 | $78.51 | 595700 |
| 2023-03-21 | 83.07 | $80.41 | 723841 |
| 2023-03-20 | 83.35 | $77.63 | 750607 |
| 2023-03-17 | 83.95 | $75.99 | 1.6M |
| 2023-03-16 | 84.79 | $80.29 | 677724 |
| 2023-03-15 | 85.27 | $80.15 | 708619 |
| 2023-03-14 | 85.81 | $82.27 | 662024 |
| 2023-03-13 | 86.18 | $80.81 | 814936 |
| 2023-03-10 | 86.74 | $83.28 | 664700 |
| 2023-03-09 | 87.11 | $85.39 | 431220 |
| 2023-03-08 | 87.29 | $88.39 | 439700 |
| 2023-03-07 | 87.17 | $87.96 | 416600 |
| 2023-03-06 | 87.09 | $87.81 | 686356 |
| 2023-03-03 | 87.01 | $88.43 | 424800 |
| 2023-03-02 | 86.86 | $88.39 | 264716 |
| 2023-03-01 | 86.70 | $87.50 | 328900 |
| 2023-02-28 | 86.62 | $87.42 | 391700 |
| 2023-02-27 | 86.54 | $87.50 | 394400 |
| 2023-02-24 | 86.43 | $87.70 | 471726 |
| 2023-02-23 | 86.30 | $88.39 | 506813 |
| 2023-02-22 | 86.08 | $87.90 | 501132 |
| 2023-02-21 | 85.89 | $86.98 | 534031 |
| 2023-02-17 | 85.78 | $89.11 | 522045 |
| 2023-02-16 | 85.42 | $88.45 | 639418 |
| 2023-02-15 | 85.11 | $89.20 | 310015 |
| 2023-02-14 | 84.67 | $88.25 | 474000 |
| 2023-02-13 | 84.30 | $88.01 | 354000 |
| 2023-02-10 | 83.91 | $86.47 | 504476 |
| 2023-02-09 | 83.64 | $86.55 | 375234 |
| 2023-02-08 | 83.33 | $88.40 | 475318 |
| 2023-02-07 | 82.80 | $88.93 | 747100 |
| 2023-02-06 | 82.15 | $90.29 | 717320 |
| 2023-02-03 | 81.30 | $92.40 | 991500 |
| 2023-02-02 | 80.13 | $90.58 | 1.5M |
| 2023-02-01 | 79.03 | $86.18 | 945500 |
| 2023-01-31 | 78.27 | $84.33 | 1.2M |
| 2023-01-30 | 77.64 | $79.83 | 489716 |
| 2023-01-27 | 77.41 | $79.70 | 529415 |
| 2023-01-26 | 77.16 | $78.67 | 688900 |
| 2023-01-25 | 77.01 | $80.28 | 476519 |
| 2023-01-24 | 76.66 | $80.17 | 476000 |
| 2023-01-23 | 76.29 | $80.17 | 465700 |
| 2023-01-20 | 75.88 | $77.98 | 329941 |
| 2023-01-19 | 75.66 | $76.11 | 603224 |
| 2023-01-18 | 75.62 | $76.58 | 569800 |
| 2023-01-17 | 75.51 | $79.36 | 520400 |
| 2023-01-13 | 75.11 | $79.26 | 463203 |
| 2023-01-12 | 74.67 | $79.61 | 432300 |
| 2023-01-11 | 74.15 | $78.67 | 432300 |
| 2023-01-10 | 73.68 | $77.79 | 745500 |
| 2023-01-09 | 73.24 | $77.01 | 361600 |
| 2023-01-06 | 72.85 | $76.81 | 518300 |
| 2023-01-05 | 72.43 | $75.21 | 588100 |
| 2023-01-04 | 72.14 | $74.73 | 399029 |
| 2023-01-03 | 71.87 | $72.11 | 813002 |
| 2022-12-30 | 71.84 | $72.08 | 300513 |
| 2022-12-29 | 71.81 | $72.28 | 410827 |
| 2022-12-28 | 71.76 | $69.77 | 340700 |
| 2022-12-27 | 71.97 | $71.41 | 187223 |
| 2022-12-23 | 72.03 | $71.44 | 254100 |
| 2022-12-22 | 72.10 | $70.32 | 402613 |
| 2022-12-21 | 72.28 | $72.16 | 490209 |
| 2022-12-20 | 72.30 | $69.41 | 442725 |
| 2022-12-19 | 72.60 | $70.25 | 772500 |
| 2022-12-16 | 72.85 | $72.25 | 1.6M |
| 2022-12-15 | 72.91 | $72.62 | 925300 |
| 2022-12-14 | 72.94 | $74.27 | 474800 |
| 2022-12-13 | 72.80 | $74.70 | 582300 |
| 2022-12-12 | 72.60 | $74.08 | 417947 |
| 2022-12-09 | 72.45 | $72.11 | 677500 |
| 2022-12-08 | 72.48 | $72.08 | 382724 |
| 2022-12-07 | 72.52 | $71.07 | 421935 |
| 2022-12-06 | 72.68 | $71.94 | 1.0M |
| 2022-12-05 | 72.76 | $72.50 | 649300 |
| 2022-12-02 | 72.78 | $74.05 | 415661 |
| 2022-12-01 | 72.65 | $74.12 | 427100 |
| 2022-11-30 | 72.49 | $74.20 | 547900 |
| 2022-11-29 | 72.31 | $72.93 | 442000 |
| 2022-11-28 | 72.25 | $72.69 | 438803 |
| 2022-11-25 | 72.20 | $73.25 | 184900 |
| 2022-11-23 | 72.09 | $73.62 | 345900 |
| 2022-11-22 | 71.93 | $72.75 | 599400 |
| 2022-11-21 | 71.85 | $70.73 | 459029 |
| 2022-11-18 | 71.96 | $73.04 | 584247 |
| 2022-11-17 | 71.85 | $72.57 | 527245 |
| 2022-11-16 | 71.77 | $72.84 | 638338 |
| 2022-11-15 | 71.66 | $74.38 | 1.2M |
| 2022-11-14 | 71.38 | $77.89 | 683300 |
| 2022-11-11 | 70.69 | $79.62 | 787120 |
| 2022-11-10 | 69.75 | $75.64 | 678537 |
| 2022-11-09 | 69.13 | $68.58 | 304600 |
| 2022-11-08 | 69.19 | $70.17 | 446317 |
| 2022-11-07 | 69.09 | $68.71 | 519145 |
| 2022-11-04 | 69.13 | $67.41 | 638841 |
| 2022-11-03 | 69.31 | $66.24 | 921829 |
| 2022-11-02 | 69.63 | $67.45 | 1.0M |
| 2022-11-01 | 69.86 | $72.11 | 738600 |
| 2022-10-31 | 69.62 | $70.67 | 718247 |
| 2022-10-28 | 69.51 | $72.03 | 797038 |
| 2022-10-27 | 69.25 | $70.50 | 1.4M |
| 2022-10-26 | 69.11 | $72.09 | 712619 |
| 2022-10-25 | 68.80 | $70.60 | 730607 |
| 2022-10-24 | 68.61 | $68.05 | 615845 |
| 2022-10-21 | 68.67 | $67.16 | 551400 |
| 2022-10-20 | 68.83 | $66.02 | 301600 |
| 2022-10-19 | 69.12 | $67.30 | 670430 |
| 2022-10-18 | 69.32 | $69.41 | 380931 |
| 2022-10-17 | 69.31 | $68.44 | 627626 |
| 2022-10-14 | 69.40 | $67.41 | 614600 |
| 2022-10-13 | 69.61 | $70.24 | 660821 |
| 2022-10-12 | 69.54 | $68.92 | 440425 |
| 2022-10-11 | 69.61 | $68.55 | 699400 |
| 2022-10-10 | 69.72 | $67.72 | 386000 |
| 2022-10-07 | 69.93 | $67.94 | 574137 |
| 2022-10-06 | 70.14 | $70.07 | 764914 |
| 2022-10-05 | 70.14 | $69.18 | 942900 |
| 2022-10-04 | 70.24 | $70.21 | 718123 |
| 2022-10-03 | 70.25 | $66.46 | 752900 |
| 2022-09-30 | 70.65 | $65.45 | 749744 |
| 2022-09-29 | 71.19 | $66.31 | 583000 |
| 2022-09-28 | 71.71 | $68.51 | 762835 |
| 2022-09-27 | 72.05 | $67.27 | 494900 |
| 2022-09-26 | 72.55 | $66.20 | 499700 |
| 2022-09-23 | 73.22 | $66.92 | 906000 |
| 2022-09-22 | 73.88 | $68.08 | 1.1M |
| 2022-09-21 | 74.49 | $71.42 | 532916 |
| 2022-09-20 | 74.81 | $72.21 | 530400 |
| 2022-09-19 | 75.09 | $74.35 | 591126 |
| 2022-09-16 | 75.16 | $72.59 | 1.6M |
| 2022-09-15 | 75.43 | $72.92 | 823434 |
| 2022-09-14 | 75.70 | $72.09 | 878600 |
| 2022-09-13 | 76.08 | $71.14 | 647100 |
| 2022-09-12 | 76.60 | $75.48 | 706409 |
| 2022-09-09 | 76.72 | $74.41 | 583801 |
| 2022-09-08 | 76.96 | $72.68 | 1.2M |
| 2022-09-07 | 77.41 | $73.84 | 568042 |
| 2022-09-06 | 77.79 | $71.83 | 723700 |
| 2022-09-02 | 78.41 | $73.62 | 492400 |
| 2022-09-01 | 78.92 | $73.92 | 555403 |
| 2022-08-31 | 79.44 | $74.71 | 516100 |
| 2022-08-30 | 79.94 | $76.39 | 450683 |
| 2022-08-29 | 80.31 | $77.22 | 311900 |
| 2022-08-26 | 80.64 | $77.93 | 560732 |
| 2022-08-25 | 80.93 | $82.10 | 393800 |
| 2022-08-24 | 80.80 | $80.35 | 609500 |
| 2022-08-23 | 80.85 | $80.85 | 339232 |
| 2022-08-22 | 80.85 | $80.48 | 478900 |
| 2022-08-19 | 80.89 | $83.61 | 546644 |
| 2022-08-18 | 80.60 | $85.38 | 334609 |
| 2022-08-17 | 80.10 | $85.04 | 475300 |
| 2022-08-16 | 79.58 | $86.39 | 716300 |
| 2022-08-15 | 78.86 | $85.34 | 612779 |
| 2022-08-12 | 78.18 | $84.64 | 838200 |
| 2022-08-11 | 77.50 | $83.89 | 977700 |
| 2022-08-10 | 76.83 | $81.78 | 595450 |
| 2022-08-09 | 76.30 | $80.04 | 698900 |
| 2022-08-08 | 75.91 | $79.98 | 606100 |
| 2022-08-05 | 75.48 | $78.48 | 504900 |
| 2022-08-04 | 75.17 | $78.14 | 482827 |
| 2022-08-03 | 74.85 | $77.97 | 464047 |
| 2022-08-02 | 74.53 | $75.90 | 691300 |
| 2022-08-01 | 74.38 | $80.18 | 699048 |
| 2022-07-29 | 73.77 | $80.12 | 1.4M |
| 2022-07-28 | 73.10 | $77.10 | 958200 |
| 2022-07-27 | 72.68 | $76.95 | 811100 |
| 2022-07-26 | 72.23 | $74.78 | 759115 |
| 2022-07-25 | 71.96 | $76.64 | 515400 |
| 2022-07-22 | 71.47 | $76.99 | 808800 |
| 2022-07-21 | 70.89 | $76.75 | 531617 |
| 2022-07-20 | 70.28 | $74.97 | 450700 |
| 2022-07-19 | 69.78 | $74.05 | 751531 |
| 2022-07-18 | 69.33 | $70.99 | 425700 |
| 2022-07-15 | 69.16 | $71.36 | 344400 |
| 2022-07-14 | 68.93 | $69.66 | 674609 |
| 2022-07-13 | 68.85 | $71.46 | 583600 |
| 2022-07-12 | 68.57 | $70.73 | 541745 |
| 2022-07-11 | 68.35 | $69.11 | 630919 |
| 2022-07-08 | 68.27 | $69.93 | 418000 |
| 2022-07-07 | 68.09 | $70.00 | 568824 |
| 2022-07-06 | 67.89 | $67.74 | 639642 |
| 2022-07-05 | 67.90 | $68.69 | 528717 |
| 2022-07-01 | 67.82 | $66.46 | 522700 |
| 2022-06-30 | 67.97 | $65.38 | 484400 |
| 2022-06-29 | 68.24 | $65.85 | 385500 |
| 2022-06-28 | 68.49 | $66.67 | 548000 |
| 2022-06-27 | 68.68 | $68.86 | 681400 |
| 2022-06-24 | 68.66 | $67.54 | 919130 |
| 2022-06-23 | 68.78 | $66.07 | 537900 |
| 2022-06-22 | 69.07 | $64.48 | 874000 |
| 2022-06-21 | 69.55 | $64.57 | 660410 |
| 2022-06-17 | 70.07 | $63.90 | 1.2M |
| 2022-06-16 | 70.72 | $62.83 | 918708 |
| 2022-06-15 | 71.55 | $66.44 | 582022 |
| 2022-06-14 | 72.09 | $66.70 | 745926 |
| 2022-06-13 | 72.66 | $65.64 | 931423 |
| 2022-06-10 | 73.40 | $68.23 | 1.1M |
| 2022-06-09 | 73.94 | $71.86 | 608127 |
| 2022-06-08 | 74.16 | $72.52 | 468600 |
| 2022-06-07 | 74.33 | $73.04 | 700500 |
| 2022-06-06 | 74.47 | $73.90 | 784700 |
| 2022-06-03 | 74.53 | $71.94 | 754425 |
| 2022-06-02 | 74.80 | $74.46 | 1.1M |
| 2022-06-01 | 74.84 | $73.41 | 811845 |
| 2022-05-31 | 74.99 | $75.23 | 778539 |
| 2022-05-27 | 74.96 | $75.63 | 444226 |
| 2022-05-26 | 74.89 | $74.58 | 784749 |
| 2022-05-25 | 74.92 | $71.81 | 1.0M |
| 2022-05-24 | 75.25 | $67.95 | 850600 |
| 2022-05-23 | 76.02 | $70.33 | 1.1M |
| 2022-05-20 | 76.62 | $71.15 | 861100 |
| 2022-05-19 | 77.19 | $70.62 | 1.1M |
| 2022-05-18 | 77.88 | $73.03 | 1.1M |
| 2022-05-17 | 78.39 | $79.38 | 484237 |
| 2022-05-16 | 78.29 | $77.30 | 518217 |
| 2022-05-13 | 78.40 | $79.66 | 567740 |
| 2022-05-12 | 78.26 | $77.33 | 776800 |
| 2022-05-11 | 78.36 | $74.94 | 897100 |
| 2022-05-10 | 78.72 | $79.15 | 1.1M |
| 2022-05-09 | 78.67 | $78.76 | 908000 |
| 2022-05-06 | 78.67 | $79.59 | 1.1M |
| 2022-05-05 | 78.57 | $79.78 | 1.3M |
| 2022-05-04 | 78.44 | $83.04 | 1.1M |
| 2022-05-03 | 77.96 | $79.99 | 961300 |
| 2022-05-02 | 77.74 | $77.22 | 980000 |
| 2022-04-29 | 77.80 | $75.61 | 1.2M |
| 2022-04-28 | 78.03 | $76.36 | 1.1M |
| 2022-04-27 | 78.20 | $74.53 | 855100 |
| 2022-04-26 | 78.59 | $74.48 | 1.0M |
| 2022-04-25 | 79.02 | $78.28 | 886800 |
| 2022-04-22 | 79.10 | $76.13 | 680922 |
| 2022-04-21 | 79.41 | $77.90 | 830146 |
| 2022-04-20 | 79.57 | $79.35 | 874800 |
| 2022-04-19 | 79.60 | $78.37 | 889200 |
| 2022-04-18 | 79.73 | $75.42 | 474843 |
| 2022-04-14 | 80.18 | $75.71 | 724626 |
| 2022-04-13 | 80.65 | $76.27 | 534001 |
| 2022-04-12 | 81.11 | $74.95 | 638200 |
| 2022-04-11 | 81.76 | $74.61 | 858600 |
| 2022-04-08 | 82.51 | $75.53 | 821211 |
| 2022-04-07 | 83.25 | $74.79 | 1.5M |
| 2022-04-06 | 84.14 | $73.56 | 1.8M |
| 2022-04-05 | 85.25 | $75.35 | 2.1M |
| 2022-04-04 | 86.29 | $80.50 | 1.1M |
| 2022-04-01 | 86.90 | $80.28 | 1.1M |
| 2022-03-31 | 87.60 | $80.89 | 945401 |
| 2022-03-30 | 88.31 | $84.43 | 573400 |
| 2022-03-29 | 88.72 | $88.14 | 980834 |
| 2022-03-28 | 88.78 | $84.57 | 683928 |
| 2022-03-25 | 89.22 | $83.38 | 1.2M |
| 2022-03-24 | 89.83 | $82.45 | 1.7M |
| 2022-03-23 | 90.61 | $84.38 | 1.3M |
| 2022-03-22 | 91.27 | $91.15 | 965949 |
| 2022-03-21 | 91.28 | $90.85 | 945400 |
| 2022-03-18 | 91.32 | $93.25 | 4.3M |
| 2022-03-17 | 91.12 | $90.02 | 647847 |
| 2022-03-16 | 91.24 | $90.39 | 1.2M |
| 2022-03-15 | 91.33 | $88.01 | 871800 |
| 2022-03-14 | 91.68 | $85.70 | 1.8M |
| 2022-03-11 | 92.31 | $89.67 | 655600 |
| 2022-03-10 | 92.58 | $91.36 | 745908 |
| 2022-03-09 | 92.71 | $93.11 | 972132 |
| 2022-03-08 | 92.67 | $86.87 | 1.4M |
| 2022-03-07 | 93.28 | $84.29 | 1.7M |
| 2022-03-04 | 94.23 | $90.39 | 719360 |
| 2022-03-03 | 94.63 | $97.07 | 534419 |
| 2022-03-02 | 94.37 | $96.97 | 704100 |
| 2022-03-01 | 94.10 | $94.05 | 776234 |
| 2022-02-28 | 94.10 | $95.52 | 446504 |
| 2022-02-25 | 93.96 | $93.57 | 621230 |
| 2022-02-24 | 94.00 | $91.70 | 1.0M |
| 2022-02-23 | 94.24 | $92.39 | 785000 |
| 2022-02-22 | 94.43 | $94.98 | 1.0M |
| 2022-02-18 | 94.37 | $95.32 | 588104 |
| 2022-02-17 | 94.27 | $95.89 | 623900 |
| 2022-02-16 | 94.10 | $97.92 | 557802 |
| 2022-02-15 | 93.70 | $97.60 | 544822 |
| 2022-02-14 | 93.29 | $94.88 | 727200 |
| 2022-02-11 | 93.13 | $95.50 | 712567 |
| 2022-02-10 | 92.88 | $94.63 | 594900 |
| 2022-02-09 | 92.69 | $96.27 | 598100 |
| 2022-02-08 | 92.31 | $94.25 | 487904 |
| 2022-02-07 | 92.11 | $91.15 | 447944 |
| 2022-02-04 | 92.21 | $90.21 | 578300 |
| 2022-02-03 | 92.42 | $90.99 | 650100 |
| 2022-02-02 | 92.57 | $92.99 | 699900 |
| 2022-02-01 | 92.53 | $91.96 | 779341 |
| 2022-01-31 | 92.59 | $90.79 | 775617 |
| 2022-01-28 | 92.78 | $90.28 | 1.1M |
| 2022-01-27 | 93.04 | $88.28 | 1.8M |
| 2022-01-26 | 93.54 | $87.07 | 884912 |
| 2022-01-25 | 94.22 | $87.40 | 812023 |
| 2022-01-24 | 94.94 | $88.37 | 1.6M |
| 2022-01-21 | 95.63 | $84.08 | 2.7M |
| 2022-01-20 | 96.85 | $87.38 | 1.4M |
| 2022-01-19 | 97.85 | $91.84 | 910922 |
| 2022-01-18 | 98.48 | $93.95 | 739601 |
| 2022-01-14 | 98.96 | $99.13 | 486200 |
| 2022-01-13 | 98.94 | $100.27 | 568900 |
| 2022-01-12 | 98.80 | $97.96 | 478100 |
| 2022-01-11 | 98.89 | $99.12 | 282016 |
| 2022-01-10 | 98.86 | $98.98 | 487600 |
| 2022-01-07 | 98.85 | $100.22 | 368500 |
| 2022-01-06 | 98.71 | $102.08 | 602200 |
| 2022-01-05 | 98.35 | $100.29 | 601400 |
| 2022-01-04 | 98.15 | $101.44 | 767900 |
| 2022-01-03 | 97.80 | $100.37 | 521231 |
| 2021-12-31 | 97.53 | $100.73 | 350700 |
| 2021-12-30 | 97.19 | $99.38 | 547028 |
| 2021-12-29 | 96.96 | $99.67 | 215900 |
| 2021-12-28 | 96.68 | $98.27 | 499200 |
| 2021-12-27 | 96.51 | $97.55 | 321834 |
| 2021-12-23 | 96.40 | $96.87 | 319501 |
| 2021-12-22 | 96.35 | $95.87 | 489200 |
| 2021-12-21 | 96.40 | $94.47 | 640500 |
| 2021-12-20 | 96.61 | $92.22 | 487611 |
| 2021-12-17 | 97.07 | $94.11 | 1.5M |
| 2021-12-16 | 97.38 | $97.89 | 605400 |
| 2021-12-15 | 97.32 | $98.21 | 723006 |
| 2021-12-14 | 97.23 | $96.73 | 694000 |
| 2021-12-13 | 97.28 | $95.93 | 503400 |
| 2021-12-10 | 97.43 | $95.95 | 369800 |
| 2021-12-09 | 97.58 | $96.47 | 410200 |
| 2021-12-08 | 97.70 | $98.32 | 522600 |
| 2021-12-07 | 97.63 | $97.08 | 403200 |
| 2021-12-06 | 97.69 | $96.34 | 756100 |
| 2021-12-03 | 97.83 | $94.00 | 585616 |
| 2021-12-02 | 98.24 | $96.09 | 401100 |
| 2021-12-01 | 98.46 | $93.07 | 449514 |
| 2021-11-30 | 99.03 | $93.91 | 621800 |
| 2021-11-29 | 99.57 | $96.25 | 451568 |
| 2021-11-26 | 99.92 | $99.74 | 299700 |
| 2021-11-24 | 99.94 | $101.58 | 243334 |
| 2021-11-23 | 99.76 | $100.08 | 579300 |
| 2021-11-22 | 99.73 | $101.37 | 574819 |
| 2021-11-19 | 99.56 | $100.10 | 368300 |
| 2021-11-18 | 99.50 | $101.26 | 362351 |
| 2021-11-17 | 99.32 | $101.04 | 460217 |
| 2021-11-16 | 99.13 | $101.85 | 371305 |
| 2021-11-15 | 98.85 | $102.98 | 456015 |
| 2021-11-12 | 98.41 | $101.63 | 534714 |
| 2021-11-11 | 98.08 | $100.16 | 634630 |
| 2021-11-10 | 97.86 | $99.20 | 340700 |
| 2021-11-09 | 97.71 | $99.22 | 425448 |
| 2021-11-08 | 97.56 | $101.17 | 596505 |
| 2021-11-05 | 97.18 | $100.19 | 515000 |
| 2021-11-04 | 96.86 | $99.30 | 574000 |
| 2021-11-03 | 96.60 | $98.40 | 590798 |
| 2021-11-02 | 96.41 | $97.02 | 573800 |
| 2021-11-01 | 96.35 | $97.66 | 706900 |
| 2021-10-29 | 96.21 | $93.09 | 1.1M |
| 2021-10-28 | 96.54 | $93.80 | 1.2M |
| 2021-10-27 | 96.83 | $90.42 | 1.0M |
| 2021-10-26 | 97.50 | $91.27 | 1.1M |
| 2021-10-25 | 98.16 | $95.00 | 756700 |
| 2021-10-22 | 98.49 | $94.97 | 918600 |
| 2021-10-21 | 98.86 | $97.12 | 400646 |
| 2021-10-20 | 99.04 | $97.72 | 578703 |
| 2021-10-19 | 99.18 | $100.65 | 234833 |
| 2021-10-18 | 99.03 | $102.16 | 321615 |
| 2021-10-15 | 98.70 | $100.38 | 304951 |
| 2021-10-14 | 98.52 | $99.93 | 431100 |
| 2021-10-13 | 98.37 | $98.71 | 344910 |
| 2021-10-12 | 98.34 | $99.42 | 272437 |
| 2021-10-11 | 98.23 | $99.53 | 288900 |
| 2021-10-08 | 98.09 | $99.40 | 218511 |
| 2021-10-07 | 97.95 | $99.80 | 540900 |
| 2021-10-06 | 97.76 | $96.91 | 530400 |
| 2021-10-05 | 97.84 | $98.99 | 647508 |
| 2021-10-04 | 97.72 | $98.49 | 678914 |
| 2021-10-01 | 97.64 | $97.36 | 558100 |
| 2021-09-30 | 97.67 | $95.27 | 495804 |
| 2021-09-29 | 97.93 | $98.96 | 721628 |
| 2021-09-28 | 97.82 | $97.96 | 629500 |
| 2021-09-27 | 97.80 | $98.67 | 581300 |
| 2021-09-24 | 97.71 | $97.77 | 579444 |
| 2021-09-23 | 97.70 | $98.12 | 575925 |
| 2021-09-22 | 97.66 | $96.71 | 596521 |
| 2021-09-21 | 97.76 | $93.01 | 571000 |
| 2021-09-20 | 98.26 | $94.85 | 472900 |
| 2021-09-17 | 98.62 | $97.43 | 966337 |
| 2021-09-16 | 98.74 | $97.39 | 298800 |
| 2021-09-15 | 98.89 | $97.82 | 326900 |
| 2021-09-14 | 99.00 | $97.01 | 300502 |
| 2021-09-13 | 99.21 | $97.93 | 411239 |
| 2021-09-10 | 99.34 | $97.10 | 489100 |
| 2021-09-09 | 99.58 | $96.61 | 434200 |
| 2021-09-08 | 99.89 | $94.57 | 746165 |
| 2021-09-07 | 100.45 | $95.86 | 435500 |
| 2021-09-03 | 100.94 | $97.82 | 372100 |
| 2021-09-02 | 101.26 | $98.76 | 475140 |
| 2021-09-01 | 101.53 | $98.94 | 406400 |
| 2021-08-31 | 101.80 | $96.87 | 882736 |
| 2021-08-30 | 102.32 | $101.86 | 321100 |
| 2021-08-27 | 102.37 | $102.84 | 466500 |
| 2021-08-26 | 102.32 | $102.14 | 296934 |
| 2021-08-25 | 102.34 | $104.72 | 442300 |
| 2021-08-24 | 102.08 | $103.55 | 427200 |
| 2021-08-23 | 101.93 | $101.11 | 322700 |
| 2021-08-20 | 102.02 | $99.88 | 289908 |
| 2021-08-19 | 102.24 | $98.32 | 420800 |
| 2021-08-18 | 102.65 | $100.80 | 220822 |
| 2021-08-17 | 102.85 | $102.37 | 357200 |
| 2021-08-16 | 102.90 | $105.31 | 207528 |
| 2021-08-13 | 102.65 | $105.63 | 230700 |
| 2021-08-12 | 102.33 | $106.45 | 320244 |
| 2021-08-11 | 101.90 | $106.73 | 504908 |
| 2021-08-10 | 101.39 | $104.61 | 280607 |
| 2021-08-09 | 101.05 | $103.16 | 278600 |
| 2021-08-06 | 100.83 | $104.19 | 250833 |
| 2021-08-05 | 100.48 | $104.37 | 489100 |
| 2021-08-04 | 100.07 | $103.36 | 477228 |
| 2021-08-03 | 99.72 | $104.78 | 374800 |
| 2021-08-02 | 99.19 | $103.34 | 526143 |
| 2021-07-30 | 98.75 | $104.40 | 816972 |
| 2021-07-29 | 98.15 | $100.97 | 582249 |
| 2021-07-28 | 97.86 | $97.43 | 667200 |
| 2021-07-27 | 97.90 | $97.53 | 671500 |
| 2021-07-26 | 97.94 | $100.38 | 531007 |
| 2021-07-23 | 97.68 | $99.96 | 330245 |
| 2021-07-22 | 97.44 | $98.73 | 345348 |
| 2021-07-21 | 97.31 | $99.41 | 312835 |
| 2021-07-20 | 97.09 | $98.76 | 529038 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
79.84
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.46
Average
78.19
Maximum
103.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.84 | $80.45 | 850200 |
| 2026-07-16 | 79.90 | $81.97 | 588116 |
| 2026-07-15 | 79.81 | $79.00 | 644751 |
| 2026-07-14 | 80.02 | $77.50 | 417219 |
| 2026-07-13 | 80.40 | $76.95 | 422822 |
| 2026-07-10 | 80.85 | $77.90 | 490517 |
| 2026-07-09 | 81.22 | $77.99 | 677100 |
| 2026-07-08 | 81.60 | $75.29 | 689400 |
| 2026-07-07 | 82.26 | $77.33 | 633317 |
| 2026-07-06 | 82.74 | $79.27 | 432200 |
| 2026-07-02 | 83.06 | $79.09 | 644200 |
| 2026-07-01 | 83.41 | $81.58 | 556020 |
| 2026-06-30 | 83.51 | $84.24 | 766740 |
| 2026-06-29 | 83.36 | $85.71 | 855100 |
| 2026-06-26 | 83.06 | $87.08 | 1.1M |
| 2026-06-25 | 82.61 | $87.96 | 597327 |
| 2026-06-24 | 82.06 | $84.85 | 949737 |
| 2026-06-23 | 81.80 | $81.24 | 729902 |
| 2026-06-22 | 81.87 | $81.52 | 822900 |
| 2026-06-18 | 81.91 | $83.57 | 1.0M |
| 2026-06-17 | 81.73 | $80.73 | 742000 |
| 2026-06-16 | 81.78 | $82.20 | 433900 |
| 2026-06-15 | 81.67 | $82.13 | 954348 |
| 2026-06-12 | 81.54 | $82.56 | 394800 |
| 2026-06-11 | 81.35 | $81.62 | 495837 |
| 2026-06-10 | 81.24 | $78.68 | 747708 |
| 2026-06-09 | 81.40 | $83.14 | 565700 |
| 2026-06-08 | 81.12 | $80.67 | 453971 |
| 2026-06-05 | 81.07 | $80.40 | 441020 |
| 2026-06-04 | 81.06 | $82.44 | 435200 |
| 2026-06-03 | 80.85 | $82.12 | 672828 |
| 2026-06-02 | 80.65 | $81.76 | 640733 |
| 2026-06-01 | 80.45 | $82.47 | 407540 |
| 2026-05-29 | 80.17 | $83.76 | 721119 |
| 2026-05-28 | 79.74 | $83.63 | 833649 |
| 2026-05-27 | 79.31 | $83.56 | 490416 |
| 2026-05-26 | 78.86 | $83.37 | 859339 |
| 2026-05-22 | 78.42 | $80.96 | 645395 |
| 2026-05-21 | 78.20 | $78.74 | 514700 |
| 2026-05-20 | 78.20 | $77.86 | 956405 |
| 2026-05-19 | 78.30 | $73.49 | 817222 |
| 2026-05-18 | 78.86 | $76.47 | 551033 |
| 2026-05-15 | 79.16 | $77.55 | 452300 |
| 2026-05-14 | 79.38 | $79.32 | 515918 |
| 2026-05-13 | 79.42 | $78.18 | 479100 |
| 2026-05-12 | 79.57 | $77.50 | 607536 |
| 2026-05-11 | 79.78 | $79.53 | 426300 |
| 2026-05-08 | 79.80 | $81.71 | 504600 |
| 2026-05-07 | 79.58 | $80.77 | 604502 |
| 2026-05-06 | 79.45 | $81.46 | 577000 |
| 2026-05-05 | 79.22 | $78.42 | 504918 |
| 2026-05-04 | 79.26 | $74.46 | 692000 |
| 2026-05-01 | 79.67 | $79.42 | 672800 |
| 2026-04-30 | 79.58 | $79.45 | 1.1M |
| 2026-04-29 | 79.46 | $79.35 | 944847 |
| 2026-04-28 | 79.32 | $79.91 | 557313 |
| 2026-04-27 | 79.07 | $80.19 | 745548 |
| 2026-04-24 | 78.76 | $79.37 | 684638 |
| 2026-04-23 | 78.49 | $79.98 | 583300 |
| 2026-04-22 | 78.13 | $80.45 | 1.0M |
| 2026-04-21 | 77.70 | $83.97 | 1.5M |
| 2026-04-20 | 76.88 | $82.43 | 615400 |
| 2026-04-17 | 76.15 | $81.23 | 928918 |
| 2026-04-16 | 75.49 | $77.33 | 1.2M |
| 2026-04-15 | 75.17 | $77.23 | 2.0M |
| 2026-04-14 | 74.83 | $78.78 | 511127 |
| 2026-04-13 | 74.31 | $77.80 | 447700 |
| 2026-04-10 | 73.84 | $77.06 | 437610 |
| 2026-04-09 | 73.40 | $77.99 | 570341 |
| 2026-04-08 | 72.84 | $77.02 | 890100 |
| 2026-04-07 | 72.34 | $73.55 | 533401 |
| 2026-04-06 | 72.18 | $73.40 | 409004 |
| 2026-04-02 | 72.01 | $73.30 | 488300 |
| 2026-04-01 | 71.86 | $73.07 | 741006 |
| 2026-03-31 | 71.75 | $72.76 | 887145 |
| 2026-03-30 | 71.70 | $69.56 | 1.4M |
| 2026-03-27 | 72.00 | $70.95 | 896340 |
| 2026-03-26 | 72.21 | $73.17 | 605628 |
| 2026-03-25 | 72.26 | $73.36 | 905790 |
| 2026-03-24 | 72.32 | $73.80 | 751900 |
| 2026-03-23 | 72.39 | $74.05 | 955538 |
| 2026-03-20 | 72.48 | $70.47 | 1.7M |
| 2026-03-19 | 73.00 | $71.18 | 898700 |
| 2026-03-18 | 73.52 | $70.59 | 752634 |
| 2026-03-17 | 74.20 | $71.59 | 577146 |
| 2026-03-16 | 74.85 | $71.26 | 1.0M |
| 2026-03-13 | 75.61 | $68.91 | 779447 |
| 2026-03-12 | 76.67 | $68.99 | 951700 |
| 2026-03-11 | 77.81 | $71.07 | 1.1M |
| 2026-03-10 | 78.83 | $72.08 | 1.3M |
| 2026-03-09 | 79.82 | $72.27 | 1.6M |
| 2026-03-06 | 80.87 | $70.62 | 1.8M |
| 2026-03-05 | 82.15 | $73.88 | 2.8M |
| 2026-03-04 | 83.19 | $78.23 | 649420 |
| 2026-03-03 | 83.86 | $78.82 | 679300 |
| 2026-03-02 | 84.48 | $79.54 | 1.0M |
| 2026-02-27 | 85.03 | $79.62 | 1.5M |
| 2026-02-26 | 85.59 | $82.52 | 962900 |
| 2026-02-25 | 85.87 | $80.96 | 1.3M |
| 2026-02-24 | 86.33 | $83.77 | 736300 |
| 2026-02-23 | 86.53 | $83.33 | 997843 |
| 2026-02-20 | 86.78 | $89.12 | 866100 |
| 2026-02-19 | 86.48 | $86.81 | 1.2M |
| 2026-02-18 | 86.41 | $89.22 | 1.1M |
| 2026-02-17 | 86.08 | $87.64 | 868300 |
| 2026-02-13 | 85.91 | $87.04 | 552208 |
| 2026-02-12 | 85.80 | $86.17 | 1.2M |
| 2026-02-11 | 85.78 | $86.72 | 514700 |
| 2026-02-10 | 85.72 | $86.69 | 565000 |
| 2026-02-09 | 85.65 | $87.12 | 535000 |
| 2026-02-06 | 85.55 | $87.88 | 832207 |
| 2026-02-05 | 85.37 | $86.69 | 579743 |
| 2026-02-04 | 85.29 | $88.22 | 970900 |
| 2026-02-03 | 85.05 | $85.80 | 1.3M |
| 2026-02-02 | 84.98 | $82.15 | 1.1M |
| 2026-01-30 | 85.24 | $80.22 | 927700 |
| 2026-01-29 | 85.65 | $80.62 | 2.1M |
| 2026-01-28 | 85.99 | $84.17 | 1.4M |
| 2026-01-27 | 85.96 | $85.77 | 1.0M |
| 2026-01-26 | 85.73 | $85.67 | 861810 |
| 2026-01-23 | 85.46 | $86.66 | 754600 |
| 2026-01-22 | 85.04 | $87.96 | 1.6M |
| 2026-01-21 | 84.45 | $87.38 | 786000 |
| 2026-01-20 | 83.85 | $85.02 | 770808 |
| 2026-01-16 | 83.44 | $88.64 | 636600 |
| 2026-01-15 | 82.62 | $88.73 | 808100 |
| 2026-01-14 | 81.72 | $88.07 | 933600 |
| 2026-01-13 | 80.81 | $87.48 | 1.1M |
| 2026-01-12 | 79.90 | $85.92 | 1.2M |
| 2026-01-09 | 79.09 | $87.57 | 1.0M |
| 2026-01-08 | 78.05 | $86.74 | 1.3M |
| 2026-01-07 | 77.02 | $84.66 | 1.2M |
| 2026-01-06 | 76.13 | $83.65 | 2.4M |
| 2026-01-05 | 75.27 | $75.67 | 783745 |
| 2026-01-02 | 75.13 | $75.89 | 512600 |
| 2025-12-31 | 74.95 | $74.24 | 385223 |
| 2025-12-30 | 74.90 | $75.03 | 329529 |
| 2025-12-29 | 74.74 | $75.48 | 402881 |
| 2025-12-26 | 74.49 | $76.09 | 368418 |
| 2025-12-24 | 74.13 | $75.98 | 192411 |
| 2025-12-23 | 73.74 | $75.75 | 499934 |
| 2025-12-22 | 73.33 | $76.60 | 608843 |
| 2025-12-19 | 72.78 | $75.76 | 979200 |
| 2025-12-18 | 72.22 | $75.66 | 713300 |
| 2025-12-17 | 71.61 | $75.10 | 1.0M |
| 2025-12-16 | 70.99 | $74.00 | 791000 |
| 2025-12-15 | 70.41 | $74.56 | 953500 |
| 2025-12-12 | 69.73 | $73.79 | 713426 |
| 2025-12-11 | 69.08 | $74.91 | 910601 |
| 2025-12-10 | 68.28 | $74.49 | 1.2M |
| 2025-12-09 | 67.47 | $71.40 | 411518 |
| 2025-12-08 | 66.91 | $71.31 | 866400 |
| 2025-12-05 | 66.35 | $70.01 | 756842 |
| 2025-12-04 | 65.88 | $69.73 | 779335 |
| 2025-12-03 | 65.42 | $70.11 | 1.1M |
| 2025-12-02 | 64.90 | $68.33 | 1.4M |
| 2025-12-01 | 64.53 | $66.93 | 1.4M |
| 2025-11-28 | 64.30 | $66.11 | 282434 |
| 2025-11-26 | 64.15 | $66.57 | 629800 |
| 2025-11-25 | 63.96 | $67.31 | 1.1M |
| 2025-11-24 | 63.72 | $65.43 | 1.2M |
| 2025-11-21 | 63.68 | $64.22 | 1.3M |
| 2025-11-20 | 63.80 | $59.34 | 769136 |
| 2025-11-19 | 64.43 | $60.79 | 641600 |
| 2025-11-18 | 64.95 | $61.61 | 880435 |
| 2025-11-17 | 65.40 | $62.08 | 442141 |
| 2025-11-14 | 65.82 | $64.25 | 697133 |
| 2025-11-13 | 66.03 | $63.97 | 739300 |
| 2025-11-12 | 66.25 | $65.33 | 682244 |
| 2025-11-11 | 66.34 | $64.79 | 730304 |
| 2025-11-10 | 66.47 | $63.97 | 473106 |
| 2025-11-07 | 66.66 | $65.75 | 610406 |
| 2025-11-06 | 66.65 | $65.41 | 689200 |
| 2025-11-05 | 66.65 | $66.04 | 563002 |
| 2025-11-04 | 66.58 | $64.21 | 643400 |
| 2025-11-03 | 66.68 | $66.07 | 639828 |
| 2025-10-31 | 66.60 | $66.11 | 674918 |
| 2025-10-30 | 66.51 | $67.17 | 771900 |
| 2025-10-29 | 66.31 | $68.36 | 1.1M |
| 2025-10-28 | 65.98 | $70.59 | 922951 |
| 2025-10-27 | 65.41 | $70.93 | 1.3M |
| 2025-10-24 | 64.76 | $71.91 | 1.4M |
| 2025-10-23 | 63.99 | $70.63 | 2.2M |
| 2025-10-22 | 63.29 | $65.05 | 1.4M |
| 2025-10-21 | 63.11 | $65.00 | 791408 |
| 2025-10-20 | 62.93 | $63.34 | 670900 |
| 2025-10-17 | 62.91 | $63.91 | 609000 |
| 2025-10-16 | 62.83 | $62.55 | 877319 |
| 2025-10-15 | 62.89 | $63.12 | 732629 |
| 2025-10-14 | 62.91 | $62.90 | 827800 |
| 2025-10-13 | 62.96 | $60.26 | 590100 |
| 2025-10-10 | 63.29 | $58.75 | 937044 |
| 2025-10-09 | 63.79 | $62.00 | 605703 |
| 2025-10-08 | 64.01 | $63.60 | 562523 |
| 2025-10-07 | 64.07 | $63.00 | 742200 |
| 2025-10-06 | 64.21 | $64.61 | 473400 |
| 2025-10-03 | 64.20 | $66.34 | 877644 |
| 2025-10-02 | 64.03 | $65.10 | 601211 |
| 2025-10-01 | 63.98 | $64.13 | 528510 |
| 2025-09-30 | 64.02 | $63.24 | 505548 |
| 2025-09-29 | 64.15 | $64.17 | 607342 |
| 2025-09-26 | 64.18 | $63.61 | 1.0M |
| 2025-09-25 | 64.27 | $61.73 | 567926 |
| 2025-09-24 | 64.56 | $62.67 | 440600 |
| 2025-09-23 | 64.76 | $62.55 | 904200 |
| 2025-09-22 | 64.99 | $63.73 | 651046 |
| 2025-09-19 | 65.11 | $63.35 | 1.6M |
| 2025-09-18 | 65.26 | $65.43 | 704640 |
| 2025-09-17 | 65.21 | $64.93 | 633602 |
| 2025-09-16 | 65.20 | $65.62 | 642115 |
| 2025-09-15 | 65.11 | $65.40 | 669300 |
| 2025-09-12 | 65.03 | $65.28 | 624114 |
| 2025-09-11 | 64.95 | $66.67 | 550314 |
| 2025-09-10 | 64.74 | $64.72 | 928915 |
| 2025-09-09 | 64.69 | $65.32 | 637700 |
| 2025-09-08 | 64.54 | $66.85 | 770300 |
| 2025-09-05 | 64.20 | $66.61 | 692035 |
| 2025-09-04 | 63.84 | $65.44 | 517736 |
| 2025-09-03 | 63.56 | $63.58 | 418222 |
| 2025-09-02 | 63.43 | $63.48 | 598100 |
| 2025-08-29 | 63.29 | $63.59 | 606300 |
| 2025-08-28 | 63.11 | $63.88 | 685400 |
| 2025-08-27 | 62.87 | $65.20 | 728126 |
| 2025-08-26 | 62.48 | $64.35 | 902858 |
| 2025-08-25 | 62.15 | $65.18 | 666200 |
| 2025-08-22 | 61.72 | $65.92 | 1.3M |
| 2025-08-21 | 61.20 | $62.07 | 477411 |
| 2025-08-20 | 61.03 | $62.64 | 771900 |
| 2025-08-19 | 60.81 | $64.22 | 585400 |
| 2025-08-18 | 60.45 | $63.10 | 660337 |
| 2025-08-15 | 60.17 | $63.27 | 567817 |
| 2025-08-14 | 59.86 | $64.32 | 1.3M |
| 2025-08-13 | 59.43 | $64.62 | 1.6M |
| 2025-08-12 | 58.93 | $60.48 | 800700 |
| 2025-08-11 | 58.83 | $56.70 | 606100 |
| 2025-08-08 | 59.09 | $56.85 | 498146 |
| 2025-08-07 | 59.36 | $57.20 | 862705 |
| 2025-08-06 | 59.62 | $58.52 | 582509 |
| 2025-08-05 | 59.76 | $59.32 | 619133 |
| 2025-08-04 | 59.82 | $58.77 | 1.0M |
| 2025-08-01 | 59.93 | $56.64 | 1.2M |
| 2025-07-31 | 60.25 | $58.29 | 967417 |
| 2025-07-30 | 60.43 | $59.16 | 1.5M |
| 2025-07-29 | 60.52 | $61.19 | 1.2M |
| 2025-07-28 | 60.38 | $60.31 | 704137 |
| 2025-07-25 | 60.31 | $60.79 | 1.1M |
| 2025-07-24 | 60.17 | $59.39 | 2.8M |
| 2025-07-23 | 60.14 | $64.69 | 1.6M |
| 2025-07-22 | 59.56 | $63.67 | 1.6M |
| 2025-07-21 | 59.05 | $59.57 | 686100 |
| 2025-07-18 | 58.90 | $59.67 | 669640 |
| 2025-07-17 | 58.73 | $59.60 | 701649 |
| 2025-07-16 | 58.54 | $58.35 | 708017 |
| 2025-07-15 | 58.47 | $58.43 | 706800 |
| 2025-07-14 | 58.37 | $59.56 | 582947 |
| 2025-07-11 | 58.16 | $60.57 | 728244 |
| 2025-07-10 | 57.84 | $61.50 | 1.1M |
| 2025-07-09 | 57.41 | $59.64 | 481236 |
| 2025-07-08 | 57.15 | $59.29 | 677000 |
| 2025-07-07 | 56.91 | $58.18 | 577117 |
| 2025-07-03 | 56.76 | $59.44 | 626200 |
| 2025-07-02 | 56.47 | $59.86 | 992900 |
| 2025-07-01 | 56.10 | $57.89 | 1.2M |
| 2025-06-30 | 55.89 | $55.24 | 683817 |
| 2025-06-27 | 55.90 | $55.59 | 985600 |
| 2025-06-26 | 55.87 | $55.49 | 691600 |
| 2025-06-25 | 55.81 | $54.82 | 594613 |
| 2025-06-24 | 55.81 | $56.49 | 663600 |
| 2025-06-23 | 55.61 | $56.27 | 654500 |
| 2025-06-20 | 55.41 | $55.43 | 1.1M |
| 2025-06-18 | 55.26 | $55.52 | 666334 |
| 2025-06-17 | 55.09 | $55.01 | 668200 |
| 2025-06-16 | 54.96 | $57.06 | 595200 |
| 2025-06-13 | 54.62 | $55.63 | 798200 |
| 2025-06-12 | 54.40 | $57.35 | 670903 |
| 2025-06-11 | 53.99 | $58.22 | 1.0M |
| 2025-06-10 | 53.46 | $58.37 | 1.3M |
| 2025-06-09 | 52.90 | $57.22 | 1.8M |
| 2025-06-06 | 52.40 | $56.26 | 1.7M |
| 2025-06-05 | 51.95 | $55.00 | 1.7M |
| 2025-06-04 | 51.58 | $54.73 | 2.0M |
| 2025-06-03 | 51.19 | $53.10 | 1.5M |
| 2025-06-02 | 50.92 | $49.72 | 668636 |
| 2025-05-30 | 50.97 | $50.62 | 937300 |
| 2025-05-29 | 50.91 | $51.44 | 1.0M |
| 2025-05-28 | 50.75 | $50.28 | 523317 |
| 2025-05-27 | 50.67 | $51.26 | 747126 |
| 2025-05-23 | 50.48 | $49.76 | 672060 |
| 2025-05-22 | 50.43 | $51.26 | 1.4M |
| 2025-05-21 | 50.21 | $50.08 | 757922 |
| 2025-05-20 | 50.08 | $52.80 | 933134 |
| 2025-05-19 | 49.65 | $52.94 | 845200 |
| 2025-05-16 | 49.17 | $53.21 | 787142 |
| 2025-05-15 | 48.61 | $52.01 | 775124 |
| 2025-05-14 | 48.13 | $52.16 | 873215 |
| 2025-05-13 | 47.60 | $52.26 | 727037 |
| 2025-05-12 | 47.01 | $52.44 | 1.6M |
| 2025-05-09 | 46.37 | $47.98 | 733700 |
| 2025-05-08 | 46.14 | $48.08 | 1.1M |
| 2025-05-07 | 45.90 | $45.90 | 549700 |
| 2025-05-06 | 45.85 | $45.66 | 650356 |
| 2025-05-05 | 45.82 | $46.60 | 554148 |
| 2025-05-02 | 45.69 | $47.33 | 1.1M |
| 2025-05-01 | 45.51 | $46.33 | 884000 |
| 2025-04-30 | 45.46 | $46.05 | 869300 |
| 2025-04-29 | 45.47 | $46.36 | 912838 |
| 2025-04-28 | 45.50 | $46.50 | 940430 |
| 2025-04-25 | 45.54 | $46.86 | 1.1M |
| 2025-04-24 | 45.59 | $47.85 | 2.2M |
| 2025-04-23 | 45.58 | $45.27 | 1.9M |
| 2025-04-22 | 45.88 | $44.82 | 985374 |
| 2025-04-21 | 46.28 | $43.48 | 1.3M |
| 2025-04-17 | 46.87 | $43.80 | 1.2M |
| 2025-04-16 | 47.49 | $43.34 | 1.2M |
| 2025-04-15 | 48.22 | $43.46 | 1.3M |
| 2025-04-14 | 49.00 | $44.71 | 1.5M |
| 2025-04-11 | 49.73 | $44.24 | 1.9M |
| 2025-04-10 | 50.57 | $44.22 | 2.0M |
| 2025-04-09 | 51.47 | $48.06 | 1.9M |
| 2025-04-08 | 52.04 | $41.93 | 1.7M |
| 2025-04-07 | 53.27 | $45.27 | 2.1M |
| 2025-04-04 | 54.25 | $46.68 | 3.0M |
| 2025-04-03 | 55.15 | $47.93 | 1.8M |
| 2025-04-02 | 55.99 | $55.56 | 607400 |
| 2025-04-01 | 56.10 | $53.93 | 1.1M |
| 2025-03-31 | 56.39 | $53.85 | 1.5M |
| 2025-03-28 | 56.70 | $53.49 | 1.3M |
| 2025-03-27 | 57.08 | $55.99 | 1.3M |
| 2025-03-26 | 57.25 | $56.34 | 951300 |
| 2025-03-25 | 57.41 | $56.23 | 721727 |
| 2025-03-24 | 57.62 | $57.87 | 614100 |
| 2025-03-21 | 57.70 | $56.63 | 1.2M |
| 2025-03-20 | 57.92 | $56.36 | 614124 |
| 2025-03-19 | 58.20 | $56.79 | 766313 |
| 2025-03-18 | 58.48 | $57.11 | 556512 |
| 2025-03-17 | 58.77 | $59.23 | 885242 |
| 2025-03-14 | 58.89 | $57.71 | 638400 |
| 2025-03-13 | 59.18 | $56.22 | 733800 |
| 2025-03-12 | 59.66 | $56.53 | 719700 |
| 2025-03-11 | 60.15 | $57.44 | 893300 |
| 2025-03-10 | 60.59 | $58.70 | 949702 |
| 2025-03-07 | 60.94 | $59.12 | 687043 |
| 2025-03-06 | 61.29 | $58.75 | 1.3M |
| 2025-03-05 | 61.72 | $57.91 | 1.2M |
| 2025-03-04 | 62.26 | $55.44 | 1.3M |
| 2025-03-03 | 63.09 | $59.01 | 872110 |
| 2025-02-28 | 63.63 | $60.85 | 867034 |
| 2025-02-27 | 64.02 | $60.25 | 806893 |
| 2025-02-26 | 64.51 | $62.47 | 603974 |
| 2025-02-25 | 64.82 | $64.48 | 737400 |
| 2025-02-24 | 64.97 | $62.22 | 771007 |
| 2025-02-21 | 65.36 | $62.74 | 510900 |
| 2025-02-20 | 65.73 | $64.02 | 543122 |
| 2025-02-19 | 65.99 | $64.69 | 1.2M |
| 2025-02-18 | 66.21 | $64.79 | 1.1M |
| 2025-02-14 | 66.43 | $65.58 | 441928 |
| 2025-02-13 | 66.59 | $64.98 | 547500 |
| 2025-02-12 | 66.81 | $64.21 | 497700 |
| 2025-02-11 | 67.12 | $65.83 | 468900 |
| 2025-02-10 | 67.26 | $65.56 | 637300 |
| 2025-02-07 | 67.42 | $65.70 | 637400 |
| 2025-02-06 | 67.57 | $66.35 | 422422 |
| 2025-02-05 | 67.65 | $66.57 | 481400 |
| 2025-02-04 | 67.70 | $67.13 | 556500 |
| 2025-02-03 | 67.69 | $66.13 | 1.0M |
| 2025-01-31 | 67.77 | $67.44 | 1.4M |
| 2025-01-30 | 67.70 | $69.04 | 1.8M |
| 2025-01-29 | 67.47 | $68.17 | 955800 |
| 2025-01-28 | 67.30 | $68.56 | 1.3M |
| 2025-01-27 | 67.08 | $70.51 | 860139 |
| 2025-01-24 | 66.65 | $68.21 | 748700 |
| 2025-01-23 | 66.43 | $68.40 | 854638 |
| 2025-01-22 | 66.18 | $67.53 | 692462 |
| 2025-01-21 | 66.01 | $69.25 | 547200 |
| 2025-01-17 | 65.67 | $67.45 | 731337 |
| 2025-01-16 | 65.53 | $67.58 | 488900 |
| 2025-01-15 | 65.39 | $67.29 | 510922 |
| 2025-01-14 | 65.31 | $65.80 | 443800 |
| 2025-01-13 | 65.42 | $64.29 | 417000 |
| 2025-01-10 | 65.73 | $63.36 | 763515 |
| 2025-01-08 | 66.18 | $65.14 | 471500 |
| 2025-01-07 | 66.53 | $65.80 | 547100 |
| 2025-01-06 | 66.87 | $66.24 | 1.1M |
| 2025-01-03 | 67.22 | $64.50 | 555800 |
| 2025-01-02 | 67.80 | $63.74 | 533603 |
| 2024-12-31 | 68.53 | $64.68 | 757045 |
| 2024-12-30 | 69.25 | $64.50 | 901500 |
| 2024-12-27 | 70.05 | $64.70 | 507724 |
| 2024-12-26 | 70.92 | $65.74 | 508600 |
| 2024-12-24 | 71.75 | $65.99 | 261500 |
| 2024-12-23 | 72.66 | $65.85 | 665016 |
| 2024-12-20 | 73.66 | $66.75 | 1.8M |
| 2024-12-19 | 74.64 | $66.84 | 875515 |
| 2024-12-18 | 75.67 | $67.96 | 929700 |
| 2024-12-17 | 76.65 | $71.42 | 876532 |
| 2024-12-16 | 77.34 | $72.41 | 705600 |
| 2024-12-13 | 77.97 | $73.59 | 598402 |
| 2024-12-12 | 78.52 | $74.97 | 506502 |
| 2024-12-11 | 78.98 | $75.81 | 666708 |
| 2024-12-10 | 79.37 | $76.54 | 613716 |
| 2024-12-09 | 79.73 | $77.75 | 698500 |
| 2024-12-06 | 80.00 | $76.81 | 593309 |
| 2024-12-05 | 80.39 | $77.64 | 454900 |
| 2024-12-04 | 80.75 | $78.89 | 456624 |
| 2024-12-03 | 81.00 | $79.51 | 620010 |
| 2024-12-02 | 81.19 | $79.91 | 482140 |
| 2024-11-29 | 81.35 | $80.51 | 207008 |
| 2024-11-27 | 81.45 | $80.62 | 373705 |
| 2024-11-26 | 81.55 | $80.74 | 661236 |
| 2024-11-25 | 81.64 | $85.82 | 979342 |
| 2024-11-22 | 81.23 | $82.37 | 542400 |
| 2024-11-21 | 81.14 | $81.13 | 448100 |
| 2024-11-20 | 81.16 | $78.45 | 574726 |
| 2024-11-19 | 81.44 | $79.53 | 420700 |
| 2024-11-18 | 81.60 | $79.90 | 357720 |
| 2024-11-15 | 81.74 | $80.20 | 416800 |
| 2024-11-14 | 81.87 | $80.88 | 271200 |
| 2024-11-13 | 81.95 | $81.66 | 266315 |
| 2024-11-12 | 81.97 | $80.40 | 455753 |
| 2024-11-11 | 82.12 | $83.31 | 472623 |
| 2024-11-08 | 81.99 | $83.85 | 355400 |
| 2024-11-07 | 81.80 | $83.53 | 445418 |
| 2024-11-06 | 81.63 | $85.95 | 1.1M |
| 2024-11-05 | 81.22 | $81.59 | 437513 |
| 2024-11-04 | 81.21 | $80.61 | 358618 |
| 2024-11-01 | 81.30 | $80.89 | 582733 |
| 2024-10-31 | 81.36 | $79.74 | 500004 |
| 2024-10-30 | 81.55 | $81.60 | 617800 |
| 2024-10-29 | 81.56 | $82.79 | 435300 |
| 2024-10-28 | 81.46 | $82.05 | 490100 |
| 2024-10-25 | 81.44 | $80.76 | 1.1M |
| 2024-10-24 | 81.55 | $79.96 | 1.1M |
| 2024-10-23 | 81.76 | $77.01 | 1.0M |
| 2024-10-22 | 82.27 | $78.82 | 923909 |
| 2024-10-21 | 82.62 | $81.55 | 674700 |
| 2024-10-18 | 82.71 | $84.04 | 372919 |
| 2024-10-17 | 82.56 | $84.17 | 569314 |
| 2024-10-16 | 82.40 | $83.89 | 584708 |
| 2024-10-15 | 82.26 | $83.36 | 532400 |
| 2024-10-14 | 82.17 | $83.19 | 381500 |
| 2024-10-11 | 82.07 | $82.49 | 411000 |
| 2024-10-10 | 82.02 | $80.86 | 797200 |
| 2024-10-09 | 82.11 | $81.92 | 539900 |
| 2024-10-08 | 82.07 | $80.40 | 523922 |
| 2024-10-07 | 82.14 | $81.09 | 421304 |
| 2024-10-04 | 82.13 | $82.38 | 279700 |
| 2024-10-03 | 81.95 | $82.07 | 517500 |
| 2024-10-02 | 81.78 | $81.72 | 417720 |
| 2024-10-01 | 81.63 | $82.42 | 410029 |
| 2024-09-30 | 81.39 | $83.82 | 531725 |
| 2024-09-27 | 80.99 | $84.53 | 794935 |
| 2024-09-26 | 80.49 | $82.95 | 961905 |
| 2024-09-25 | 80.13 | $80.95 | 546300 |
| 2024-09-24 | 79.96 | $82.82 | 519845 |
| 2024-09-23 | 79.60 | $81.53 | 685636 |
| 2024-09-20 | 79.37 | $82.94 | 1.4M |
| 2024-09-19 | 78.97 | $84.42 | 615400 |
| 2024-09-18 | 78.39 | $82.24 | 528930 |
| 2024-09-17 | 77.99 | $81.96 | 718125 |
| 2024-09-16 | 77.59 | $80.17 | 840500 |
| 2024-09-13 | 77.34 | $79.15 | 1.1M |
| 2024-09-12 | 77.18 | $75.81 | 326508 |
| 2024-09-11 | 77.33 | $75.98 | 549946 |
| 2024-09-10 | 77.47 | $74.77 | 470307 |
| 2024-09-09 | 77.72 | $75.66 | 517542 |
| 2024-09-06 | 77.88 | $75.49 | 259037 |
| 2024-09-05 | 78.05 | $76.60 | 317123 |
| 2024-09-04 | 78.11 | $78.07 | 272235 |
| 2024-09-03 | 78.02 | $77.19 | 451400 |
| 2024-08-30 | 78.00 | $79.05 | 371700 |
| 2024-08-29 | 77.79 | $78.83 | 381100 |
| 2024-08-28 | 77.60 | $79.69 | 410320 |
| 2024-08-27 | 77.34 | $80.44 | 471549 |
| 2024-08-26 | 77.02 | $82.00 | 1.0M |
| 2024-08-23 | 76.54 | $80.56 | 459820 |
| 2024-08-22 | 76.21 | $76.42 | 390103 |
| 2024-08-21 | 76.27 | $77.19 | 329100 |
| 2024-08-20 | 76.25 | $75.70 | 382400 |
| 2024-08-19 | 76.38 | $76.36 | 633200 |
| 2024-08-16 | 76.45 | $76.90 | 315708 |
| 2024-08-15 | 76.47 | $76.69 | 395002 |
| 2024-08-14 | 76.53 | $74.06 | 316708 |
| 2024-08-13 | 76.87 | $76.22 | 476840 |
| 2024-08-12 | 77.04 | $74.48 | 513950 |
| 2024-08-09 | 77.39 | $74.65 | 503100 |
| 2024-08-08 | 77.74 | $76.17 | 631237 |
| 2024-08-07 | 77.95 | $73.92 | 579537 |
| 2024-08-06 | 78.35 | $74.78 | 528732 |
| 2024-08-05 | 78.65 | $75.54 | 706949 |
| 2024-08-02 | 78.86 | $77.33 | 957800 |
| 2024-08-01 | 78.85 | $77.59 | 844729 |
| 2024-07-31 | 78.79 | $81.45 | 767100 |
| 2024-07-30 | 78.30 | $83.01 | 959636 |
| 2024-07-29 | 77.60 | $81.69 | 1.3M |
| 2024-07-26 | 76.99 | $79.98 | 1.6M |
| 2024-07-25 | 76.50 | $79.02 | 2.7M |
| 2024-07-24 | 76.06 | $73.51 | 1.7M |
| 2024-07-23 | 76.14 | $77.17 | 1.1M |
| 2024-07-22 | 75.86 | $77.97 | 694537 |
| 2024-07-19 | 75.49 | $77.92 | 750511 |
| 2024-07-18 | 75.10 | $79.30 | 917500 |
| 2024-07-17 | 74.56 | $81.72 | 960700 |
| 2024-07-16 | 73.75 | $82.35 | 948049 |
| 2024-07-15 | 72.84 | $78.58 | 885900 |
| 2024-07-12 | 72.28 | $77.31 | 1.1M |
| 2024-07-11 | 71.83 | $76.08 | 1.2M |
| 2024-07-10 | 71.50 | $71.24 | 873829 |
| 2024-07-09 | 71.65 | $69.54 | 580100 |
| 2024-07-08 | 72.01 | $70.99 | 943235 |
| 2024-07-05 | 72.25 | $69.46 | 1.0M |
| 2024-07-03 | 72.69 | $69.61 | 519200 |
| 2024-07-02 | 73.14 | $69.78 | 856000 |
| 2024-07-01 | 73.64 | $70.82 | 723235 |
| 2024-06-28 | 74.09 | $72.77 | 1.1M |
| 2024-06-27 | 74.40 | $70.99 | 1.4M |
| 2024-06-26 | 74.91 | $71.31 | 1.1M |
| 2024-06-25 | 75.41 | $72.07 | 776576 |
| 2024-06-24 | 75.88 | $75.31 | 485809 |
| 2024-06-21 | 76.06 | $74.17 | 1.4M |
| 2024-06-20 | 76.38 | $73.69 | 916749 |
| 2024-06-18 | 76.78 | $73.76 | 636100 |
| 2024-06-17 | 77.22 | $74.78 | 554200 |
| 2024-06-14 | 77.58 | $74.48 | 800100 |
| 2024-06-13 | 78.01 | $75.16 | 572210 |
| 2024-06-12 | 78.41 | $76.17 | 638846 |
| 2024-06-11 | 78.75 | $75.64 | 653713 |
| 2024-06-10 | 79.18 | $77.01 | 596400 |
| 2024-06-07 | 79.51 | $77.18 | 628500 |
| 2024-06-06 | 79.85 | $77.23 | 581825 |
| 2024-06-05 | 80.21 | $78.05 | 763200 |
| 2024-06-04 | 80.51 | $77.73 | 827018 |
| 2024-06-03 | 80.86 | $81.89 | 750400 |
| 2024-05-31 | 80.81 | $82.53 | 1.2M |
| 2024-05-30 | 80.69 | $80.58 | 601829 |
| 2024-05-29 | 80.76 | $77.20 | 486600 |
| 2024-05-28 | 81.17 | $78.04 | 472829 |
| 2024-05-24 | 81.51 | $79.47 | 550430 |
| 2024-05-23 | 81.73 | $79.20 | 678200 |
| 2024-05-22 | 81.97 | $80.92 | 583042 |
| 2024-05-21 | 82.08 | $80.93 | 424700 |
| 2024-05-20 | 82.21 | $81.57 | 484243 |
| 2024-05-17 | 82.30 | $81.44 | 433500 |
| 2024-05-16 | 82.41 | $81.36 | 642009 |
| 2024-05-15 | 82.54 | $82.88 | 423519 |
| 2024-05-14 | 82.51 | $84.15 | 409418 |
| 2024-05-13 | 82.37 | $83.41 | 565800 |
| 2024-05-10 | 82.31 | $83.39 | 596400 |
| 2024-05-09 | 82.27 | $83.81 | 741700 |
| 2024-05-08 | 82.22 | $81.68 | 843900 |
| 2024-05-07 | 82.41 | $81.69 | 561700 |
| 2024-05-06 | 82.65 | $81.86 | 439136 |
| 2024-05-03 | 82.93 | $81.33 | 523800 |
| 2024-05-02 | 83.33 | $81.15 | 504800 |
| 2024-05-01 | 83.80 | $80.33 | 616600 |
| 2024-04-30 | 84.41 | $80.64 | 465700 |
| 2024-04-29 | 85.05 | $82.11 | 502258 |
| 2024-04-26 | 85.62 | $81.08 | 682420 |
| 2024-04-25 | 86.37 | $80.00 | 1.8M |
| 2024-04-24 | 87.29 | $86.13 | 913928 |
| 2024-04-23 | 87.66 | $86.36 | 718930 |
| 2024-04-22 | 88.04 | $84.92 | 713043 |
| 2024-04-19 | 88.59 | $83.94 | 885700 |
| 2024-04-18 | 89.28 | $82.08 | 594100 |
| 2024-04-17 | 90.20 | $82.82 | 729100 |
| 2024-04-16 | 91.08 | $84.92 | 591311 |
| 2024-04-15 | 91.77 | $85.48 | 656248 |
| 2024-04-12 | 92.41 | $87.15 | 618425 |
| 2024-04-11 | 92.89 | $88.61 | 880332 |
| 2024-04-10 | 93.23 | $90.74 | 757926 |
| 2024-04-09 | 93.36 | $93.65 | 483941 |
| 2024-04-08 | 93.20 | $93.26 | 797229 |
| 2024-04-05 | 93.06 | $93.66 | 752927 |
| 2024-04-04 | 92.86 | $93.38 | 1.1M |
| 2024-04-03 | 92.66 | $94.18 | 702500 |
| 2024-04-02 | 92.36 | $93.90 | 780000 |
| 2024-04-01 | 92.07 | $95.87 | 530600 |
| 2024-03-28 | 91.54 | $96.52 | 748705 |
| 2024-03-27 | 90.91 | $95.71 | 632900 |
| 2024-03-26 | 90.32 | $93.26 | 460128 |
| 2024-03-25 | 89.92 | $92.99 | 555049 |
| 2024-03-22 | 89.52 | $92.27 | 734733 |
| 2024-03-21 | 89.17 | $93.98 | 893400 |
| 2024-03-20 | 88.63 | $92.13 | 1.1M |
| 2024-03-19 | 88.25 | $89.16 | 747900 |
| 2024-03-18 | 88.14 | $87.00 | 742140 |
| 2024-03-15 | 88.23 | $87.48 | 2.0M |
| 2024-03-14 | 88.28 | $85.10 | 741100 |
| 2024-03-13 | 88.57 | $89.32 | 688748 |
| 2024-03-12 | 88.43 | $89.44 | 454200 |
| 2024-03-11 | 88.27 | $90.21 | 482400 |
| 2024-03-08 | 88.03 | $90.25 | 832446 |
| 2024-03-07 | 87.75 | $89.55 | 388100 |
| 2024-03-06 | 87.51 | $87.84 | 514300 |
| 2024-03-05 | 87.41 | $89.04 | 712136 |
| 2024-03-04 | 87.18 | $88.31 | 499304 |
| 2024-03-01 | 87.00 | $87.87 | 324711 |
| 2024-02-29 | 86.85 | $87.40 | 567243 |
| 2024-02-28 | 86.71 | $86.49 | 503224 |
| 2024-02-27 | 86.64 | $86.43 | 508700 |
| 2024-02-26 | 86.56 | $86.97 | 453182 |
| 2024-02-23 | 86.42 | $87.67 | 618900 |
| 2024-02-22 | 86.19 | $88.77 | 510622 |
| 2024-02-21 | 85.84 | $87.79 | 364300 |
| 2024-02-20 | 85.57 | $87.19 | 428800 |
| 2024-02-16 | 85.36 | $86.42 | 371547 |
| 2024-02-15 | 85.22 | $88.09 | 482337 |
| 2024-02-14 | 84.91 | $86.64 | 489700 |
| 2024-02-13 | 84.74 | $85.18 | 909700 |
| 2024-02-12 | 84.71 | $87.87 | 626500 |
| 2024-02-09 | 84.42 | $86.22 | 565140 |
| 2024-02-08 | 84.29 | $84.68 | 470928 |
| 2024-02-07 | 84.33 | $83.47 | 405900 |
| 2024-02-06 | 84.51 | $84.04 | 940100 |
| 2024-02-05 | 84.67 | $84.25 | 1.3M |
| 2024-02-02 | 84.83 | $85.60 | 1.8M |
| 2024-02-01 | 84.88 | $84.49 | 3.1M |
| 2024-01-31 | 85.07 | $80.68 | 1.4M |
| 2024-01-30 | 85.69 | $82.27 | 1.7M |
| 2024-01-29 | 86.22 | $85.15 | 875334 |
| 2024-01-26 | 86.54 | $82.88 | 603130 |
| 2024-01-25 | 87.16 | $83.40 | 953100 |
| 2024-01-24 | 87.80 | $84.36 | 549128 |
| 2024-01-23 | 88.41 | $86.13 | 389808 |
| 2024-01-22 | 88.90 | $87.84 | 490544 |
| 2024-01-19 | 89.27 | $86.85 | 588000 |
| 2024-01-18 | 89.77 | $85.58 | 517114 |
| 2024-01-17 | 90.44 | $85.30 | 444400 |
| 2024-01-16 | 91.19 | $85.95 | 503407 |
| 2024-01-12 | 91.91 | $86.64 | 464431 |
| 2024-01-11 | 92.58 | $88.25 | 468600 |
| 2024-01-10 | 93.07 | $88.35 | 513600 |
| 2024-01-09 | 93.54 | $89.52 | 611000 |
| 2024-01-08 | 93.88 | $90.62 | 636400 |
| 2024-01-05 | 94.08 | $89.64 | 798917 |
| 2024-01-04 | 94.34 | $89.25 | 966102 |
| 2024-01-03 | 94.60 | $89.99 | 850943 |
| 2024-01-02 | 94.76 | $95.00 | 1.2M |
| 2023-12-29 | 94.38 | $96.75 | 659000 |
| 2023-12-28 | 93.76 | $98.39 | 653200 |
| 2023-12-27 | 92.88 | $98.88 | 528537 |
| 2023-12-26 | 91.87 | $99.01 | 336827 |
| 2023-12-22 | 90.74 | $97.89 | 463830 |
| 2023-12-21 | 89.62 | $97.01 | 618900 |
| 2023-12-20 | 88.50 | $94.49 | 751337 |
| 2023-12-19 | 87.54 | $96.20 | 822720 |
| 2023-12-18 | 86.34 | $95.20 | 670201 |
| 2023-12-15 | 85.15 | $95.19 | 1.2M |
| 2023-12-14 | 83.86 | $94.99 | 1.4M |
| 2023-12-13 | 82.52 | $88.30 | 827300 |
| 2023-12-12 | 81.75 | $84.50 | 516820 |
| 2023-12-11 | 81.28 | $84.77 | 485100 |
| 2023-12-08 | 80.71 | $84.70 | 530000 |
| 2023-12-07 | 80.08 | $84.66 | 424340 |
| 2023-12-06 | 79.39 | $82.43 | 458735 |
| 2023-12-05 | 78.86 | $81.26 | 455046 |
| 2023-12-04 | 78.40 | $83.36 | 567000 |
| 2023-12-01 | 77.70 | $83.12 | 792840 |
| 2023-11-30 | 76.96 | $78.87 | 722140 |
| 2023-11-29 | 76.60 | $79.69 | 824700 |
| 2023-11-28 | 76.10 | $78.51 | 726419 |
| 2023-11-27 | 75.67 | $78.07 | 796631 |
| 2023-11-24 | 75.23 | $78.28 | 275100 |
| 2023-11-22 | 74.72 | $78.06 | 442900 |
| 2023-11-21 | 74.19 | $78.28 | 836300 |
| 2023-11-20 | 73.60 | $79.06 | 1.1M |
| 2023-11-17 | 72.89 | $77.11 | 1.3M |
| 2023-11-16 | 72.34 | $75.61 | 846600 |
| 2023-11-15 | 71.93 | $79.30 | 1.5M |
| 2023-11-14 | 71.13 | $75.27 | 652100 |
| 2023-11-13 | 70.73 | $70.29 | 315800 |
| 2023-11-10 | 70.82 | $70.38 | 285609 |
| 2023-11-09 | 70.91 | $69.53 | 502144 |
| 2023-11-08 | 71.11 | $71.99 | 702700 |
| 2023-11-07 | 71.09 | $71.13 | 535518 |
| 2023-11-06 | 71.18 | $72.61 | 684500 |
| 2023-11-03 | 71.14 | $74.77 | 723400 |
| 2023-11-02 | 70.89 | $72.21 | 880300 |
| 2023-11-01 | 70.89 | $69.96 | 567100 |
| 2023-10-31 | 71.14 | $69.47 | 763711 |
| 2023-10-30 | 71.46 | $67.83 | 665000 |
| 2023-10-27 | 71.99 | $68.11 | 796600 |
| 2023-10-26 | 72.55 | $67.92 | 1.3M |
| 2023-10-25 | 73.18 | $68.77 | 1.3M |
| 2023-10-24 | 73.77 | $69.49 | 909449 |
| 2023-10-23 | 74.34 | $71.00 | 482847 |
| 2023-10-20 | 74.80 | $72.06 | 761000 |
| 2023-10-19 | 75.19 | $72.75 | 593141 |
| 2023-10-18 | 75.55 | $73.78 | 498700 |
| 2023-10-17 | 75.82 | $75.80 | 717700 |
| 2023-10-16 | 75.91 | $74.78 | 583322 |
| 2023-10-13 | 76.11 | $73.93 | 379927 |
| 2023-10-12 | 76.40 | $74.15 | 506600 |
| 2023-10-11 | 76.69 | $75.81 | 730320 |
| 2023-10-10 | 76.83 | $76.10 | 549020 |
| 2023-10-09 | 76.94 | $74.69 | 387004 |
| 2023-10-06 | 77.18 | $74.21 | 653433 |
| 2023-10-05 | 77.49 | $73.88 | 914000 |
| 2023-10-04 | 77.83 | $76.30 | 799033 |
| 2023-10-03 | 77.96 | $75.98 | 852517 |
| 2023-10-02 | 78.12 | $78.87 | 424736 |
| 2023-09-29 | 78.01 | $79.00 | 449281 |
| 2023-09-28 | 77.90 | $78.96 | 504807 |
| 2023-09-27 | 77.78 | $78.23 | 646700 |
| 2023-09-26 | 77.76 | $78.37 | 895200 |
| 2023-09-25 | 77.73 | $79.52 | 568300 |
| 2023-09-22 | 77.60 | $78.55 | 819400 |
| 2023-09-21 | 77.57 | $78.15 | 823500 |
| 2023-09-20 | 77.60 | $78.38 | 965901 |
| 2023-09-19 | 77.61 | $77.30 | 920913 |
| 2023-09-18 | 77.74 | $76.28 | 794043 |
| 2023-09-15 | 78.00 | $77.43 | 1.5M |
| 2023-09-14 | 78.19 | $77.85 | 576749 |
| 2023-09-13 | 78.35 | $76.52 | 893600 |
| 2023-09-12 | 78.68 | $76.47 | 694729 |
| 2023-09-11 | 79.06 | $75.49 | 1.3M |
| 2023-09-08 | 79.57 | $76.39 | 740000 |
| 2023-09-07 | 80.05 | $76.28 | 733600 |
| 2023-09-06 | 80.59 | $77.52 | 251537 |
| 2023-09-05 | 81.04 | $77.78 | 614111 |
| 2023-09-01 | 81.50 | $81.24 | 469100 |
| 2023-08-31 | 81.65 | $79.12 | 754200 |
| 2023-08-30 | 82.02 | $78.38 | 1.3M |
| 2023-08-29 | 82.50 | $82.14 | 574943 |
| 2023-08-28 | 82.63 | $81.08 | 521800 |
| 2023-08-25 | 82.90 | $80.84 | 568922 |
| 2023-08-24 | 83.20 | $80.02 | 721527 |
| 2023-08-23 | 83.61 | $81.42 | 766721 |
| 2023-08-22 | 83.92 | $80.26 | 620507 |
| 2023-08-21 | 84.38 | $81.82 | 538600 |
| 2023-08-18 | 84.71 | $82.84 | 610500 |
| 2023-08-17 | 84.96 | $83.15 | 479422 |
| 2023-08-16 | 85.19 | $82.98 | 437233 |
| 2023-08-15 | 85.46 | $84.06 | 465647 |
| 2023-08-14 | 85.63 | $85.90 | 382500 |
| 2023-08-11 | 85.62 | $85.48 | 384812 |
| 2023-08-10 | 85.64 | $85.69 | 400845 |
| 2023-08-09 | 85.65 | $86.06 | 449400 |
| 2023-08-08 | 85.65 | $84.69 | 572349 |
| 2023-08-07 | 85.78 | $85.42 | 514038 |
| 2023-08-04 | 85.85 | $84.63 | 533320 |
| 2023-08-03 | 86.00 | $83.75 | 955700 |
| 2023-08-02 | 86.23 | $86.07 | 596521 |
| 2023-08-01 | 86.23 | $85.07 | 751002 |
| 2023-07-31 | 86.33 | $86.31 | 627000 |
| 2023-07-28 | 86.32 | $85.54 | 586016 |
| 2023-07-27 | 86.37 | $85.55 | 1.0M |
| 2023-07-26 | 86.42 | $88.64 | 615500 |
| 2023-07-25 | 86.14 | $86.89 | 444800 |
| 2023-07-24 | 86.01 | $87.27 | 433720 |
| 2023-07-21 | 85.82 | $86.25 | 593400 |
| 2023-07-20 | 85.70 | $85.54 | 494549 |
| 2023-07-19 | 85.64 | $86.91 | 998519 |
| 2023-07-18 | 85.43 | $85.21 | 711300 |
| 2023-07-17 | 85.39 | $84.69 | 638726 |
| 2023-07-14 | 85.41 | $83.89 | 1.1M |
| 2023-07-13 | 85.51 | $88.30 | 363865 |
| 2023-07-12 | 85.20 | $88.78 | 658530 |
| 2023-07-11 | 84.83 | $88.28 | 505000 |
| 2023-07-10 | 84.48 | $85.48 | 414509 |
| 2023-07-07 | 84.40 | $84.73 | 789800 |
| 2023-07-06 | 84.39 | $83.06 | 760037 |
| 2023-07-05 | 84.53 | $85.02 | 535931 |
| 2023-07-03 | 84.46 | $86.90 | 255443 |
| 2023-06-30 | 84.17 | $86.64 | 668149 |
| 2023-06-29 | 83.86 | $84.76 | 340700 |
| 2023-06-28 | 83.68 | $83.10 | 428000 |
| 2023-06-27 | 83.64 | $83.45 | 475406 |
| 2023-06-26 | 83.53 | $82.44 | 672024 |
| 2023-06-23 | 83.49 | $80.74 | 1.5M |
| 2023-06-22 | 83.58 | $82.04 | 706000 |
| 2023-06-21 | 83.53 | $83.77 | 550844 |
| 2023-06-20 | 83.27 | $83.86 | 639800 |
| 2023-06-16 | 82.97 | $85.71 | 1.1M |
| 2023-06-15 | 82.47 | $86.36 | 545111 |
| 2023-06-14 | 81.86 | $86.33 | 659137 |
| 2023-06-13 | 81.21 | $89.05 | 1.3M |
| 2023-06-12 | 80.24 | $85.06 | 384026 |
| 2023-06-09 | 79.62 | $84.30 | 500900 |
| 2023-06-08 | 79.03 | $85.00 | 508000 |
| 2023-06-07 | 78.35 | $85.14 | 560500 |
| 2023-06-06 | 77.63 | $82.02 | 805200 |
| 2023-06-05 | 77.21 | $77.54 | 458276 |
| 2023-06-02 | 77.25 | $80.58 | 791900 |
| 2023-06-01 | 76.99 | $76.11 | 501300 |
| 2023-05-31 | 77.20 | $75.50 | 737022 |
| 2023-05-30 | 77.52 | $77.22 | 512114 |
| 2023-05-26 | 77.71 | $77.55 | 453149 |
| 2023-05-25 | 77.91 | $76.19 | 510800 |
| 2023-05-24 | 78.28 | $75.40 | 410439 |
| 2023-05-23 | 78.77 | $76.17 | 417800 |
| 2023-05-22 | 79.21 | $76.87 | 384204 |
| 2023-05-19 | 79.63 | $76.40 | 644100 |
| 2023-05-18 | 80.14 | $80.01 | 657100 |
| 2023-05-17 | 80.34 | $77.48 | 608809 |
| 2023-05-16 | 80.82 | $75.74 | 663904 |
| 2023-05-15 | 81.50 | $77.81 | 518939 |
| 2023-05-12 | 82.01 | $77.02 | 593200 |
| 2023-05-11 | 82.61 | $77.23 | 1.1M |
| 2023-05-10 | 83.22 | $78.17 | 1.0M |
| 2023-05-09 | 83.75 | $80.97 | 379729 |
| 2023-05-08 | 84.02 | $82.68 | 415741 |
| 2023-05-05 | 84.10 | $82.67 | 895745 |
| 2023-05-04 | 84.15 | $80.34 | 638438 |
| 2023-05-03 | 84.41 | $84.71 | 554117 |
| 2023-05-02 | 84.24 | $86.16 | 513600 |
| 2023-05-01 | 83.90 | $86.04 | 629209 |
| 2023-04-28 | 83.56 | $84.79 | 718225 |
| 2023-04-27 | 83.31 | $85.23 | 854307 |
| 2023-04-26 | 82.98 | $83.08 | 635554 |
| 2023-04-25 | 82.84 | $83.36 | 572433 |
| 2023-04-24 | 82.65 | $85.97 | 416810 |
| 2023-04-21 | 82.16 | $86.15 | 521103 |
| 2023-04-20 | 81.62 | $85.66 | 464216 |
| 2023-04-19 | 81.09 | $85.59 | 635000 |
| 2023-04-18 | 80.54 | $84.32 | 718434 |
| 2023-04-17 | 80.08 | $82.96 | 453708 |
| 2023-04-14 | 79.72 | $81.95 | 280714 |
| 2023-04-13 | 79.45 | $81.34 | 449828 |
| 2023-04-12 | 79.23 | $80.76 | 499400 |
| 2023-04-11 | 79.07 | $81.14 | 433700 |
| 2023-04-10 | 78.87 | $78.85 | 469427 |
| 2023-04-06 | 78.91 | $76.21 | 572800 |
| 2023-04-05 | 79.25 | $77.49 | 774804 |
| 2023-04-04 | 79.52 | $79.79 | 677500 |
| 2023-04-03 | 79.61 | $82.14 | 393400 |
| 2023-03-31 | 79.50 | $82.00 | 457509 |
| 2023-03-30 | 79.43 | $78.91 | 384136 |
| 2023-03-29 | 79.71 | $78.86 | 514431 |
| 2023-03-28 | 80.03 | $78.31 | 469000 |
| 2023-03-27 | 80.44 | $78.12 | 325037 |
| 2023-03-24 | 80.92 | $77.11 | 547300 |
| 2023-03-23 | 81.54 | $77.64 | 458000 |
| 2023-03-22 | 82.17 | $78.51 | 595700 |
| 2023-03-21 | 82.76 | $80.41 | 723841 |
| 2023-03-20 | 83.20 | $77.63 | 750607 |
| 2023-03-17 | 83.95 | $75.99 | 1.6M |
| 2023-03-16 | 84.93 | $80.29 | 677724 |
| 2023-03-15 | 85.53 | $80.15 | 708619 |
| 2023-03-14 | 86.19 | $82.27 | 662024 |
| 2023-03-13 | 86.67 | $80.81 | 814936 |
| 2023-03-10 | 87.32 | $83.28 | 664700 |
| 2023-03-09 | 87.75 | $85.39 | 431220 |
| 2023-03-08 | 88.00 | $88.39 | 439700 |
| 2023-03-07 | 87.96 | $87.96 | 416600 |
| 2023-03-06 | 87.97 | $87.81 | 686356 |
| 2023-03-03 | 88.01 | $88.43 | 424800 |
| 2023-03-02 | 88.01 | $88.39 | 264716 |
| 2023-03-01 | 88.01 | $87.50 | 328900 |
| 2023-02-28 | 88.07 | $87.42 | 391700 |
| 2023-02-27 | 88.10 | $87.50 | 394400 |
| 2023-02-24 | 88.09 | $87.70 | 471726 |
| 2023-02-23 | 88.02 | $88.39 | 506813 |
| 2023-02-22 | 87.84 | $87.90 | 501132 |
| 2023-02-21 | 87.67 | $86.98 | 534031 |
| 2023-02-17 | 87.56 | $89.11 | 522045 |
| 2023-02-16 | 87.19 | $88.45 | 639418 |
| 2023-02-15 | 86.83 | $89.20 | 310015 |
| 2023-02-14 | 86.33 | $88.25 | 474000 |
| 2023-02-13 | 85.88 | $88.01 | 354000 |
| 2023-02-10 | 85.42 | $86.47 | 504476 |
| 2023-02-09 | 85.06 | $86.55 | 375234 |
| 2023-02-08 | 84.67 | $88.40 | 475318 |
| 2023-02-07 | 84.04 | $88.93 | 747100 |
| 2023-02-06 | 83.31 | $90.29 | 717320 |
| 2023-02-03 | 82.39 | $92.40 | 991500 |
| 2023-02-02 | 81.18 | $90.58 | 1.5M |
| 2023-02-01 | 80.07 | $86.18 | 945500 |
| 2023-01-31 | 79.31 | $84.33 | 1.2M |
| 2023-01-30 | 78.67 | $79.83 | 489716 |
| 2023-01-27 | 78.42 | $79.70 | 529415 |
| 2023-01-26 | 78.14 | $78.67 | 688900 |
| 2023-01-25 | 77.92 | $80.28 | 476519 |
| 2023-01-24 | 77.51 | $80.17 | 476000 |
| 2023-01-23 | 77.05 | $80.17 | 465700 |
| 2023-01-20 | 76.57 | $77.98 | 329941 |
| 2023-01-19 | 76.24 | $76.11 | 603224 |
| 2023-01-18 | 76.07 | $76.58 | 569800 |
| 2023-01-17 | 75.84 | $79.36 | 520400 |
| 2023-01-13 | 75.30 | $79.26 | 463203 |
| 2023-01-12 | 74.76 | $79.61 | 432300 |
| 2023-01-11 | 74.15 | $78.67 | 432300 |
| 2023-01-10 | 73.61 | $77.79 | 745500 |
| 2023-01-09 | 73.13 | $77.01 | 361600 |
| 2023-01-06 | 72.71 | $76.81 | 518300 |
| 2023-01-05 | 72.27 | $75.21 | 588100 |
| 2023-01-04 | 71.97 | $74.73 | 399029 |
| 2023-01-03 | 71.70 | $72.11 | 813002 |
| 2022-12-30 | 71.69 | $72.08 | 300513 |
| 2022-12-29 | 71.70 | $72.28 | 410827 |
| 2022-12-28 | 71.70 | $69.77 | 340700 |
| 2022-12-27 | 71.95 | $71.41 | 187223 |
| 2022-12-23 | 72.05 | $71.44 | 254100 |
| 2022-12-22 | 72.15 | $70.32 | 402613 |
| 2022-12-21 | 72.38 | $72.16 | 490209 |
| 2022-12-20 | 72.44 | $69.41 | 442725 |
| 2022-12-19 | 72.76 | $70.25 | 772500 |
| 2022-12-16 | 73.02 | $72.25 | 1.6M |
| 2022-12-15 | 73.09 | $72.62 | 925300 |
| 2022-12-14 | 73.12 | $74.27 | 474800 |
| 2022-12-13 | 73.00 | $74.70 | 582300 |
| 2022-12-12 | 72.85 | $74.08 | 417947 |
| 2022-12-09 | 72.79 | $72.11 | 677500 |
| 2022-12-08 | 72.93 | $72.08 | 382724 |
| 2022-12-07 | 73.05 | $71.07 | 421935 |
| 2022-12-06 | 73.27 | $71.94 | 1.0M |
| 2022-12-05 | 73.40 | $72.50 | 649300 |
| 2022-12-02 | 73.44 | $74.05 | 415661 |
| 2022-12-01 | 73.30 | $74.12 | 427100 |
| 2022-11-30 | 73.12 | $74.20 | 547900 |
| 2022-11-29 | 72.92 | $72.93 | 442000 |
| 2022-11-28 | 72.83 | $72.69 | 438803 |
| 2022-11-25 | 72.77 | $73.25 | 184900 |
| 2022-11-23 | 72.63 | $73.62 | 345900 |
| 2022-11-22 | 72.46 | $72.75 | 599400 |
| 2022-11-21 | 72.35 | $70.73 | 459029 |
| 2022-11-18 | 72.43 | $73.04 | 584247 |
| 2022-11-17 | 72.26 | $72.57 | 527245 |
| 2022-11-16 | 72.10 | $72.84 | 638338 |
| 2022-11-15 | 71.89 | $74.38 | 1.2M |
| 2022-11-14 | 71.51 | $77.89 | 683300 |
| 2022-11-11 | 70.75 | $79.62 | 787120 |
| 2022-11-10 | 69.77 | $75.64 | 678537 |
| 2022-11-09 | 69.14 | $68.58 | 304600 |
| 2022-11-08 | 69.18 | $70.17 | 446317 |
| 2022-11-07 | 69.07 | $68.71 | 519145 |
| 2022-11-04 | 69.09 | $67.41 | 638841 |
| 2022-11-03 | 69.23 | $66.24 | 921829 |
| 2022-11-02 | 69.51 | $67.45 | 1.0M |
| 2022-11-01 | 69.68 | $72.11 | 738600 |
| 2022-10-31 | 69.39 | $70.67 | 718247 |
| 2022-10-28 | 69.23 | $72.03 | 797038 |
| 2022-10-27 | 68.90 | $70.50 | 1.4M |
| 2022-10-26 | 68.69 | $72.09 | 712619 |
| 2022-10-25 | 68.32 | $70.60 | 730607 |
| 2022-10-24 | 68.08 | $68.05 | 615845 |
| 2022-10-21 | 68.07 | $67.16 | 551400 |
| 2022-10-20 | 68.14 | $66.02 | 301600 |
| 2022-10-19 | 68.33 | $67.30 | 670430 |
| 2022-10-18 | 68.42 | $69.41 | 380931 |
| 2022-10-17 | 68.32 | $68.44 | 627626 |
| 2022-10-14 | 68.35 | $67.41 | 614600 |
| 2022-10-13 | 68.49 | $70.24 | 660821 |
| 2022-10-12 | 68.38 | $68.92 | 440425 |
| 2022-10-11 | 68.41 | $68.55 | 699400 |
| 2022-10-10 | 68.48 | $67.72 | 386000 |
| 2022-10-07 | 68.68 | $67.94 | 574137 |
| 2022-10-06 | 68.88 | $70.07 | 764914 |
| 2022-10-05 | 68.89 | $69.18 | 942900 |
| 2022-10-04 | 69.01 | $70.21 | 718123 |
| 2022-10-03 | 69.04 | $66.46 | 752900 |
| 2022-09-30 | 69.46 | $65.45 | 749744 |
| 2022-09-29 | 70.01 | $66.31 | 583000 |
| 2022-09-28 | 70.53 | $68.51 | 762835 |
| 2022-09-27 | 70.87 | $67.27 | 494900 |
| 2022-09-26 | 71.38 | $66.20 | 499700 |
| 2022-09-23 | 72.04 | $66.92 | 906000 |
| 2022-09-22 | 72.71 | $68.08 | 1.1M |
| 2022-09-21 | 73.33 | $71.42 | 532916 |
| 2022-09-20 | 73.67 | $72.21 | 530400 |
| 2022-09-19 | 73.98 | $74.35 | 591126 |
| 2022-09-16 | 74.13 | $72.59 | 1.6M |
| 2022-09-15 | 74.51 | $72.92 | 823434 |
| 2022-09-14 | 74.91 | $72.09 | 878600 |
| 2022-09-13 | 75.46 | $71.14 | 647100 |
| 2022-09-12 | 76.17 | $75.48 | 706409 |
| 2022-09-09 | 76.51 | $74.41 | 583801 |
| 2022-09-08 | 76.99 | $72.68 | 1.2M |
| 2022-09-07 | 77.69 | $73.84 | 568042 |
| 2022-09-06 | 78.30 | $71.83 | 723700 |
| 2022-09-02 | 79.14 | $73.62 | 492400 |
| 2022-09-01 | 79.84 | $73.92 | 555403 |
| 2022-08-31 | 80.53 | $74.71 | 516100 |
| 2022-08-30 | 81.15 | $76.39 | 450683 |
| 2022-08-29 | 81.62 | $77.22 | 311900 |
| 2022-08-26 | 82.02 | $77.93 | 560732 |
| 2022-08-25 | 82.36 | $82.10 | 393800 |
| 2022-08-24 | 82.28 | $80.35 | 609500 |
| 2022-08-23 | 82.36 | $80.85 | 339232 |
| 2022-08-22 | 82.35 | $80.48 | 478900 |
| 2022-08-19 | 82.37 | $83.61 | 546644 |
| 2022-08-18 | 82.05 | $85.38 | 334609 |
| 2022-08-17 | 81.52 | $85.04 | 475300 |
| 2022-08-16 | 80.98 | $86.39 | 716300 |
| 2022-08-15 | 80.25 | $85.34 | 612779 |
| 2022-08-12 | 79.56 | $84.64 | 838200 |
| 2022-08-11 | 78.86 | $83.89 | 977700 |
| 2022-08-10 | 78.17 | $81.78 | 595450 |
| 2022-08-09 | 77.63 | $80.04 | 698900 |
| 2022-08-08 | 77.22 | $79.98 | 606100 |
| 2022-08-05 | 76.75 | $78.48 | 504900 |
| 2022-08-04 | 76.39 | $78.14 | 482827 |
| 2022-08-03 | 76.02 | $77.97 | 464047 |
| 2022-08-02 | 75.62 | $75.90 | 691300 |
| 2022-08-01 | 75.39 | $80.18 | 699048 |
| 2022-07-29 | 74.68 | $80.12 | 1.4M |
| 2022-07-28 | 73.90 | $77.10 | 958200 |
| 2022-07-27 | 73.36 | $76.95 | 811100 |
| 2022-07-26 | 72.79 | $74.78 | 759115 |
| 2022-07-25 | 72.39 | $76.64 | 515400 |
| 2022-07-22 | 71.77 | $76.99 | 808800 |
| 2022-07-21 | 71.07 | $76.75 | 531617 |
| 2022-07-20 | 70.33 | $74.97 | 450700 |
| 2022-07-19 | 69.71 | $74.05 | 751531 |
| 2022-07-18 | 69.13 | $70.99 | 425700 |
| 2022-07-15 | 68.81 | $71.36 | 344400 |
| 2022-07-14 | 68.42 | $69.66 | 674609 |
| 2022-07-13 | 68.19 | $71.46 | 583600 |
| 2022-07-12 | 67.75 | $70.73 | 541745 |
| 2022-07-11 | 67.37 | $69.11 | 630919 |
| 2022-07-08 | 67.16 | $69.93 | 418000 |
| 2022-07-07 | 66.88 | $70.00 | 568824 |
| 2022-07-06 | 66.61 | $67.74 | 639642 |
| 2022-07-05 | 66.59 | $68.69 | 528717 |
| 2022-07-01 | 66.49 | $66.46 | 522700 |
| 2022-06-30 | 66.64 | $65.38 | 484400 |
| 2022-06-29 | 66.93 | $65.85 | 385500 |
| 2022-06-28 | 67.22 | $66.67 | 548000 |
| 2022-06-27 | 67.48 | $68.86 | 681400 |
| 2022-06-24 | 67.56 | $67.54 | 919130 |
| 2022-06-23 | 67.78 | $66.07 | 537900 |
| 2022-06-22 | 68.15 | $64.48 | 874000 |
| 2022-06-21 | 68.70 | $64.57 | 660410 |
| 2022-06-17 | 69.27 | $63.90 | 1.2M |
| 2022-06-16 | 69.94 | $62.83 | 918708 |
| 2022-06-15 | 70.76 | $66.44 | 582022 |
| 2022-06-14 | 71.29 | $66.70 | 745926 |
| 2022-06-13 | 71.85 | $65.64 | 931423 |
| 2022-06-10 | 72.58 | $68.23 | 1.1M |
| 2022-06-09 | 73.11 | $71.86 | 608127 |
| 2022-06-08 | 73.30 | $72.52 | 468600 |
| 2022-06-07 | 73.47 | $73.04 | 700500 |
| 2022-06-06 | 73.61 | $73.90 | 784700 |
| 2022-06-03 | 73.70 | $71.94 | 754425 |
| 2022-06-02 | 74.01 | $74.46 | 1.1M |
| 2022-06-01 | 74.12 | $73.41 | 811845 |
| 2022-05-31 | 74.36 | $75.23 | 778539 |
| 2022-05-27 | 74.44 | $75.63 | 444226 |
| 2022-05-26 | 74.48 | $74.58 | 784749 |
| 2022-05-25 | 74.63 | $71.81 | 1.0M |
| 2022-05-24 | 75.06 | $67.95 | 850600 |
| 2022-05-23 | 75.88 | $70.33 | 1.1M |
| 2022-05-20 | 76.52 | $71.15 | 861100 |
| 2022-05-19 | 77.10 | $70.62 | 1.1M |
| 2022-05-18 | 77.77 | $73.03 | 1.1M |
| 2022-05-17 | 78.24 | $79.38 | 484237 |
| 2022-05-16 | 78.09 | $77.30 | 518217 |
| 2022-05-13 | 78.14 | $79.66 | 567740 |
| 2022-05-12 | 77.95 | $77.33 | 776800 |
| 2022-05-11 | 77.97 | $74.94 | 897100 |
| 2022-05-10 | 78.21 | $79.15 | 1.1M |
| 2022-05-09 | 78.04 | $78.76 | 908000 |
| 2022-05-06 | 77.89 | $79.59 | 1.1M |
| 2022-05-05 | 77.63 | $79.78 | 1.3M |
| 2022-05-04 | 77.33 | $83.04 | 1.1M |
| 2022-05-03 | 76.68 | $79.99 | 961300 |
| 2022-05-02 | 76.32 | $77.22 | 980000 |
| 2022-04-29 | 76.25 | $75.61 | 1.2M |
| 2022-04-28 | 76.35 | $76.36 | 1.1M |
| 2022-04-27 | 76.41 | $74.53 | 855100 |
| 2022-04-26 | 76.72 | $74.48 | 1.0M |
| 2022-04-25 | 77.08 | $78.28 | 886800 |
| 2022-04-22 | 77.10 | $76.13 | 680922 |
| 2022-04-21 | 77.36 | $77.90 | 830146 |
| 2022-04-20 | 77.48 | $79.35 | 874800 |
| 2022-04-19 | 77.51 | $78.37 | 889200 |
| 2022-04-18 | 77.70 | $75.42 | 474843 |
| 2022-04-14 | 78.26 | $75.71 | 724626 |
| 2022-04-13 | 78.85 | $76.27 | 534001 |
| 2022-04-12 | 79.46 | $74.95 | 638200 |
| 2022-04-11 | 80.26 | $74.61 | 858600 |
| 2022-04-08 | 81.14 | $75.53 | 821211 |
| 2022-04-07 | 82.01 | $74.79 | 1.5M |
| 2022-04-06 | 83.02 | $73.56 | 1.8M |
| 2022-04-05 | 84.24 | $75.35 | 2.1M |
| 2022-04-04 | 85.35 | $80.50 | 1.1M |
| 2022-04-01 | 85.98 | $80.28 | 1.1M |
| 2022-03-31 | 86.68 | $80.89 | 945401 |
| 2022-03-30 | 87.41 | $84.43 | 573400 |
| 2022-03-29 | 87.85 | $88.14 | 980834 |
| 2022-03-28 | 87.97 | $84.57 | 683928 |
| 2022-03-25 | 88.48 | $83.38 | 1.2M |
| 2022-03-24 | 89.16 | $82.45 | 1.7M |
| 2022-03-23 | 89.96 | $84.38 | 1.3M |
| 2022-03-22 | 90.62 | $91.15 | 965949 |
| 2022-03-21 | 90.66 | $90.85 | 945400 |
| 2022-03-18 | 90.74 | $93.25 | 4.3M |
| 2022-03-17 | 90.61 | $90.02 | 647847 |
| 2022-03-16 | 90.82 | $90.39 | 1.2M |
| 2022-03-15 | 91.04 | $88.01 | 871800 |
| 2022-03-14 | 91.51 | $85.70 | 1.8M |
| 2022-03-11 | 92.25 | $89.67 | 655600 |
| 2022-03-10 | 92.63 | $91.36 | 745908 |
| 2022-03-09 | 92.88 | $93.11 | 972132 |
| 2022-03-08 | 92.96 | $86.87 | 1.4M |
| 2022-03-07 | 93.66 | $84.29 | 1.7M |
| 2022-03-04 | 94.63 | $90.39 | 719360 |
| 2022-03-03 | 95.03 | $97.07 | 534419 |
| 2022-03-02 | 94.77 | $96.97 | 704100 |
| 2022-03-01 | 94.49 | $94.05 | 776234 |
| 2022-02-28 | 94.48 | $95.52 | 446504 |
| 2022-02-25 | 94.31 | $93.57 | 621230 |
| 2022-02-24 | 94.29 | $91.70 | 1.0M |
| 2022-02-23 | 94.43 | $92.39 | 785000 |
| 2022-02-22 | 94.48 | $94.98 | 1.0M |
| 2022-02-18 | 94.25 | $95.32 | 588104 |
| 2022-02-17 | 93.94 | $95.89 | 623900 |
| 2022-02-16 | 93.53 | $97.92 | 557802 |
| 2022-02-15 | 92.90 | $97.60 | 544822 |
| 2022-02-14 | 92.28 | $94.88 | 727200 |
| 2022-02-11 | 91.94 | $95.50 | 712567 |
| 2022-02-10 | 91.57 | $94.63 | 594900 |
| 2022-02-09 | 91.29 | $96.27 | 598100 |
| 2022-02-08 | 90.87 | $94.25 | 487904 |
| 2022-02-07 | 90.67 | $91.15 | 447944 |
| 2022-02-04 | 90.80 | $90.21 | 578300 |
| 2022-02-03 | 91.08 | $90.99 | 650100 |
| 2022-02-02 | 91.34 | $92.99 | 699900 |
| 2022-02-01 | 91.44 | $91.96 | 779341 |
| 2022-01-31 | 91.67 | $90.79 | 775617 |
| 2022-01-28 | 92.07 | $90.28 | 1.1M |
| 2022-01-27 | 92.56 | $88.28 | 1.8M |
| 2022-01-26 | 93.29 | $87.07 | 884912 |
| 2022-01-25 | 94.20 | $87.40 | 812023 |
| 2022-01-24 | 95.12 | $88.37 | 1.6M |
| 2022-01-21 | 95.98 | $84.08 | 2.7M |
| 2022-01-20 | 97.32 | $87.38 | 1.4M |
| 2022-01-19 | 98.37 | $91.84 | 910922 |
| 2022-01-18 | 99.00 | $93.95 | 739601 |
| 2022-01-14 | 99.43 | $99.13 | 486200 |
| 2022-01-13 | 99.35 | $100.27 | 568900 |
| 2022-01-12 | 99.17 | $97.96 | 478100 |
| 2022-01-11 | 99.19 | $99.12 | 282016 |
| 2022-01-10 | 99.09 | $98.98 | 487600 |
| 2022-01-07 | 98.99 | $100.22 | 368500 |
| 2022-01-06 | 98.75 | $102.08 | 602200 |
| 2022-01-05 | 98.32 | $100.29 | 601400 |
| 2022-01-04 | 98.04 | $101.44 | 767900 |
| 2022-01-03 | 97.63 | $100.37 | 521231 |
| 2021-12-31 | 97.29 | $100.73 | 350700 |
| 2021-12-30 | 96.89 | $99.38 | 547028 |
| 2021-12-29 | 96.60 | $99.67 | 215900 |
| 2021-12-28 | 96.24 | $98.27 | 499200 |
| 2021-12-27 | 96.01 | $97.55 | 321834 |
| 2021-12-23 | 95.86 | $96.87 | 319501 |
| 2021-12-22 | 95.80 | $95.87 | 489200 |
| 2021-12-21 | 95.85 | $94.47 | 640500 |
| 2021-12-20 | 96.07 | $92.22 | 487611 |
| 2021-12-17 | 96.54 | $94.11 | 1.5M |
| 2021-12-16 | 96.87 | $97.89 | 605400 |
| 2021-12-15 | 96.85 | $98.21 | 723006 |
| 2021-12-14 | 96.81 | $96.73 | 694000 |
| 2021-12-13 | 96.95 | $95.93 | 503400 |
| 2021-12-10 | 97.19 | $95.95 | 369800 |
| 2021-12-09 | 97.45 | $96.47 | 410200 |
| 2021-12-08 | 97.67 | $98.32 | 522600 |
| 2021-12-07 | 97.72 | $97.08 | 403200 |
| 2021-12-06 | 97.91 | $96.34 | 756100 |
| 2021-12-03 | 98.19 | $94.00 | 585616 |
| 2021-12-02 | 98.71 | $96.09 | 401100 |
| 2021-12-01 | 99.05 | $93.07 | 449514 |
| 2021-11-30 | 99.69 | $93.91 | 621800 |
| 2021-11-29 | 100.27 | $96.25 | 451568 |
| 2021-11-26 | 100.62 | $99.74 | 299700 |
| 2021-11-24 | 100.60 | $101.58 | 243334 |
| 2021-11-23 | 100.35 | $100.08 | 579300 |
| 2021-11-22 | 100.21 | $101.37 | 574819 |
| 2021-11-19 | 99.91 | $100.10 | 368300 |
| 2021-11-18 | 99.71 | $101.26 | 362351 |
| 2021-11-17 | 99.38 | $101.04 | 460217 |
| 2021-11-16 | 99.05 | $101.85 | 371305 |
| 2021-11-15 | 98.64 | $102.98 | 456015 |
| 2021-11-12 | 98.12 | $101.63 | 534714 |
| 2021-11-11 | 97.72 | $100.16 | 634630 |
| 2021-11-10 | 97.46 | $99.20 | 340700 |
| 2021-11-09 | 97.29 | $99.22 | 425448 |
| 2021-11-08 | 97.12 | $101.17 | 596505 |
| 2021-11-05 | 96.75 | $100.19 | 515000 |
| 2021-11-04 | 96.48 | $99.30 | 574000 |
| 2021-11-03 | 96.29 | $98.40 | 590798 |
| 2021-11-02 | 96.18 | $97.02 | 573800 |
| 2021-11-01 | 96.21 | $97.66 | 706900 |
| 2021-10-29 | 96.18 | $93.09 | 1.1M |
| 2021-10-28 | 96.61 | $93.80 | 1.2M |
| 2021-10-27 | 96.98 | $90.42 | 1.0M |
| 2021-10-26 | 97.71 | $91.27 | 1.1M |
| 2021-10-25 | 98.40 | $95.00 | 756700 |
| 2021-10-22 | 98.74 | $94.97 | 918600 |
| 2021-10-21 | 99.10 | $97.12 | 400646 |
| 2021-10-20 | 99.26 | $97.72 | 578703 |
| 2021-10-19 | 99.36 | $100.65 | 234833 |
| 2021-10-18 | 99.15 | $102.16 | 321615 |
| 2021-10-15 | 98.75 | $100.38 | 304951 |
| 2021-10-14 | 98.51 | $99.93 | 431100 |
| 2021-10-13 | 98.30 | $98.71 | 344910 |
| 2021-10-12 | 98.21 | $99.42 | 272437 |
| 2021-10-11 | 98.03 | $99.53 | 288900 |
| 2021-10-08 | 97.84 | $99.40 | 218511 |
| 2021-10-07 | 97.64 | $99.80 | 540900 |
| 2021-10-06 | 97.40 | $96.91 | 530400 |
| 2021-10-05 | 97.42 | $98.99 | 647508 |
| 2021-10-04 | 97.22 | $98.49 | 678914 |
| 2021-10-01 | 97.07 | $97.36 | 558100 |
| 2021-09-30 | 97.03 | $95.27 | 495804 |
| 2021-09-29 | 97.21 | $98.96 | 721628 |
| 2021-09-28 | 97.03 | $97.96 | 629500 |
| 2021-09-27 | 96.97 | $98.67 | 581300 |
| 2021-09-24 | 96.85 | $97.77 | 579444 |
| 2021-09-23 | 96.84 | $98.12 | 575925 |
| 2021-09-22 | 96.83 | $96.71 | 596521 |
| 2021-09-21 | 96.99 | $93.01 | 571000 |
| 2021-09-20 | 97.54 | $94.85 | 472900 |
| 2021-09-17 | 97.93 | $97.43 | 966337 |
| 2021-09-16 | 98.09 | $97.39 | 298800 |
| 2021-09-15 | 98.26 | $97.82 | 326900 |
| 2021-09-14 | 98.42 | $97.01 | 300502 |
| 2021-09-13 | 98.69 | $97.93 | 411239 |
| 2021-09-10 | 98.91 | $97.10 | 489100 |
| 2021-09-09 | 99.26 | $96.61 | 434200 |
| 2021-09-08 | 99.70 | $94.57 | 746165 |
| 2021-09-07 | 100.38 | $95.86 | 435500 |
| 2021-09-03 | 100.97 | $97.82 | 372100 |
| 2021-09-02 | 101.41 | $98.76 | 475140 |
| 2021-09-01 | 101.78 | $98.94 | 406400 |
| 2021-08-31 | 102.16 | $96.87 | 882736 |
| 2021-08-30 | 102.78 | $101.86 | 321100 |
| 2021-08-27 | 102.92 | $102.84 | 466500 |
| 2021-08-26 | 102.98 | $102.14 | 296934 |
| 2021-08-25 | 103.10 | $104.72 | 442300 |
| 2021-08-24 | 102.94 | $103.55 | 427200 |
| 2021-08-23 | 102.86 | $101.11 | 322700 |
| 2021-08-20 | 103.01 | $99.88 | 289908 |
| 2021-08-19 | 103.28 | $98.32 | 420800 |
| 2021-08-18 | 103.70 | $100.80 | 220822 |
| 2021-08-17 | 103.88 | $102.37 | 357200 |
| 2021-08-16 | 103.89 | $105.31 | 207528 |
| 2021-08-13 | 103.57 | $105.63 | 230700 |
| 2021-08-12 | 103.16 | $106.45 | 320244 |
| 2021-08-11 | 102.63 | $106.73 | 504908 |
| 2021-08-10 | 102.03 | $104.61 | 280607 |
| 2021-08-09 | 101.60 | $103.16 | 278600 |
| 2021-08-06 | 101.29 | $104.19 | 250833 |
| 2021-08-05 | 100.85 | $104.37 | 489100 |
| 2021-08-04 | 100.36 | $103.36 | 477228 |
| 2021-08-03 | 99.93 | $104.78 | 374800 |
| 2021-08-02 | 99.34 | $103.34 | 526143 |
| 2021-07-30 | 98.86 | $104.40 | 816972 |
| 2021-07-29 | 98.26 | $100.97 | 582249 |
| 2021-07-28 | 97.98 | $97.43 | 667200 |
| 2021-07-27 | 98.04 | $97.53 | 671500 |
| 2021-07-26 | 98.09 | $100.38 | 531007 |
| 2021-07-23 | 97.86 | $99.96 | 330245 |
| 2021-07-22 | 97.66 | $98.73 | 345348 |
| 2021-07-21 | 97.57 | $99.41 | 312835 |
| 2021-07-20 | 97.39 | $98.76 | 529038 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
79.33
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.77
Average
78.10
Maximum
105.62
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.33 | $80.45 | 850200 |
| 2026-07-16 | 79.18 | $81.97 | 588116 |
| 2026-07-15 | 78.69 | $79.00 | 644751 |
| 2026-07-14 | 78.75 | $77.50 | 417219 |
| 2026-07-13 | 79.15 | $76.95 | 422822 |
| 2026-07-10 | 79.73 | $77.90 | 490517 |
| 2026-07-09 | 80.21 | $77.99 | 677100 |
| 2026-07-08 | 80.75 | $75.29 | 689400 |
| 2026-07-07 | 81.95 | $77.33 | 633317 |
| 2026-07-06 | 82.91 | $79.27 | 432200 |
| 2026-07-02 | 83.61 | $79.09 | 644200 |
| 2026-07-01 | 84.46 | $81.58 | 556020 |
| 2026-06-30 | 84.92 | $84.24 | 766740 |
| 2026-06-29 | 84.88 | $85.71 | 855100 |
| 2026-06-26 | 84.51 | $87.08 | 1.1M |
| 2026-06-25 | 83.79 | $87.96 | 597327 |
| 2026-06-24 | 82.75 | $84.85 | 949737 |
| 2026-06-23 | 82.20 | $81.24 | 729902 |
| 2026-06-22 | 82.32 | $81.52 | 822900 |
| 2026-06-18 | 82.39 | $83.57 | 1.0M |
| 2026-06-17 | 82.04 | $80.73 | 742000 |
| 2026-06-16 | 82.22 | $82.20 | 433900 |
| 2026-06-15 | 82.12 | $82.13 | 954348 |
| 2026-06-12 | 82.02 | $82.56 | 394800 |
| 2026-06-11 | 81.80 | $81.62 | 495837 |
| 2026-06-10 | 81.73 | $78.68 | 747708 |
| 2026-06-09 | 82.27 | $83.14 | 565700 |
| 2026-06-08 | 81.96 | $80.67 | 453971 |
| 2026-06-05 | 82.10 | $80.40 | 441020 |
| 2026-06-04 | 82.32 | $82.44 | 435200 |
| 2026-06-03 | 82.13 | $82.12 | 672828 |
| 2026-06-02 | 81.98 | $81.76 | 640733 |
| 2026-06-01 | 81.86 | $82.47 | 407540 |
| 2026-05-29 | 81.57 | $83.76 | 721119 |
| 2026-05-28 | 80.96 | $83.63 | 833649 |
| 2026-05-27 | 80.27 | $83.56 | 490416 |
| 2026-05-26 | 79.48 | $83.37 | 859339 |
| 2026-05-22 | 78.59 | $80.96 | 645395 |
| 2026-05-21 | 78.07 | $78.74 | 514700 |
| 2026-05-20 | 77.94 | $77.86 | 956405 |
| 2026-05-19 | 77.97 | $73.49 | 817222 |
| 2026-05-18 | 78.93 | $76.47 | 551033 |
| 2026-05-15 | 79.41 | $77.55 | 452300 |
| 2026-05-14 | 79.73 | $79.32 | 515918 |
| 2026-05-13 | 79.73 | $78.18 | 479100 |
| 2026-05-12 | 79.97 | $77.50 | 607536 |
| 2026-05-11 | 80.38 | $79.53 | 426300 |
| 2026-05-08 | 80.43 | $81.71 | 504600 |
| 2026-05-07 | 80.02 | $80.77 | 604502 |
| 2026-05-06 | 79.73 | $81.46 | 577000 |
| 2026-05-05 | 79.24 | $78.42 | 504918 |
| 2026-05-04 | 79.31 | $74.46 | 692000 |
| 2026-05-01 | 80.22 | $79.42 | 672800 |
| 2026-04-30 | 80.23 | $79.45 | 1.1M |
| 2026-04-29 | 80.22 | $79.35 | 944847 |
| 2026-04-28 | 80.22 | $79.91 | 557313 |
| 2026-04-27 | 80.09 | $80.19 | 745548 |
| 2026-04-24 | 79.87 | $79.37 | 684638 |
| 2026-04-23 | 79.78 | $79.98 | 583300 |
| 2026-04-22 | 79.54 | $80.45 | 1.0M |
| 2026-04-21 | 79.15 | $83.97 | 1.5M |
| 2026-04-20 | 77.95 | $82.43 | 615400 |
| 2026-04-17 | 76.87 | $81.23 | 928918 |
| 2026-04-16 | 75.87 | $77.33 | 1.2M |
| 2026-04-15 | 75.53 | $77.23 | 2.0M |
| 2026-04-14 | 75.15 | $78.78 | 511127 |
| 2026-04-13 | 74.38 | $77.80 | 447700 |
| 2026-04-10 | 73.70 | $77.06 | 437610 |
| 2026-04-09 | 73.07 | $77.99 | 570341 |
| 2026-04-08 | 72.15 | $77.02 | 890100 |
| 2026-04-07 | 71.29 | $73.55 | 533401 |
| 2026-04-06 | 71.04 | $73.40 | 409004 |
| 2026-04-02 | 70.79 | $73.30 | 488300 |
| 2026-04-01 | 70.54 | $73.07 | 741006 |
| 2026-03-31 | 70.31 | $72.76 | 887145 |
| 2026-03-30 | 70.12 | $69.56 | 1.4M |
| 2026-03-27 | 70.59 | $70.95 | 896340 |
| 2026-03-26 | 70.87 | $73.17 | 605628 |
| 2026-03-25 | 70.74 | $73.36 | 905790 |
| 2026-03-24 | 70.57 | $73.80 | 751900 |
| 2026-03-23 | 70.30 | $74.05 | 955538 |
| 2026-03-20 | 69.95 | $70.47 | 1.7M |
| 2026-03-19 | 70.33 | $71.18 | 898700 |
| 2026-03-18 | 70.64 | $70.59 | 752634 |
| 2026-03-17 | 71.16 | $71.59 | 577146 |
| 2026-03-16 | 71.57 | $71.26 | 1.0M |
| 2026-03-13 | 72.14 | $68.91 | 779447 |
| 2026-03-12 | 73.32 | $68.99 | 951700 |
| 2026-03-11 | 74.70 | $71.07 | 1.1M |
| 2026-03-10 | 75.88 | $72.08 | 1.3M |
| 2026-03-09 | 77.06 | $72.27 | 1.6M |
| 2026-03-06 | 78.40 | $70.62 | 1.8M |
| 2026-03-05 | 80.32 | $73.88 | 2.8M |
| 2026-03-04 | 81.88 | $78.23 | 649420 |
| 2026-03-03 | 82.77 | $78.82 | 679300 |
| 2026-03-02 | 83.69 | $79.54 | 1.0M |
| 2026-02-27 | 84.60 | $79.62 | 1.5M |
| 2026-02-26 | 85.65 | $82.52 | 962900 |
| 2026-02-25 | 86.25 | $80.96 | 1.3M |
| 2026-02-24 | 87.27 | $83.77 | 736300 |
| 2026-02-23 | 87.85 | $83.33 | 997843 |
| 2026-02-20 | 88.61 | $89.12 | 866100 |
| 2026-02-19 | 88.26 | $86.81 | 1.2M |
| 2026-02-18 | 88.33 | $89.22 | 1.1M |
| 2026-02-17 | 87.89 | $87.64 | 868300 |
| 2026-02-13 | 87.70 | $87.04 | 552208 |
| 2026-02-12 | 87.60 | $86.17 | 1.2M |
| 2026-02-11 | 87.64 | $86.72 | 514700 |
| 2026-02-10 | 87.57 | $86.69 | 565000 |
| 2026-02-09 | 87.48 | $87.12 | 535000 |
| 2026-02-06 | 87.26 | $87.88 | 832207 |
| 2026-02-05 | 86.84 | $86.69 | 579743 |
| 2026-02-04 | 86.59 | $88.22 | 970900 |
| 2026-02-03 | 85.96 | $85.80 | 1.3M |
| 2026-02-02 | 85.73 | $82.15 | 1.1M |
| 2026-01-30 | 86.21 | $80.22 | 927700 |
| 2026-01-29 | 87.16 | $80.62 | 2.1M |
| 2026-01-28 | 88.16 | $84.17 | 1.4M |
| 2026-01-27 | 88.55 | $85.77 | 1.0M |
| 2026-01-26 | 88.64 | $85.67 | 861810 |
| 2026-01-23 | 88.75 | $86.66 | 754600 |
| 2026-01-22 | 88.63 | $87.96 | 1.6M |
| 2026-01-21 | 88.19 | $87.38 | 786000 |
| 2026-01-20 | 87.77 | $85.02 | 770808 |
| 2026-01-16 | 87.76 | $88.64 | 636600 |
| 2026-01-15 | 86.94 | $88.73 | 808100 |
| 2026-01-14 | 85.95 | $88.07 | 933600 |
| 2026-01-13 | 84.91 | $87.48 | 1.1M |
| 2026-01-12 | 83.79 | $85.92 | 1.2M |
| 2026-01-09 | 82.80 | $87.57 | 1.0M |
| 2026-01-08 | 81.27 | $86.74 | 1.3M |
| 2026-01-07 | 79.65 | $84.66 | 1.2M |
| 2026-01-06 | 78.19 | $83.65 | 2.4M |
| 2026-01-05 | 76.69 | $75.67 | 783745 |
| 2026-01-02 | 76.61 | $75.89 | 512600 |
| 2025-12-31 | 76.46 | $74.24 | 385223 |
| 2025-12-30 | 76.62 | $75.03 | 329529 |
| 2025-12-29 | 76.62 | $75.48 | 402881 |
| 2025-12-26 | 76.50 | $76.09 | 368418 |
| 2025-12-24 | 76.22 | $75.98 | 192411 |
| 2025-12-23 | 75.90 | $75.75 | 499934 |
| 2025-12-22 | 75.56 | $76.60 | 608843 |
| 2025-12-19 | 74.97 | $75.76 | 979200 |
| 2025-12-18 | 74.43 | $75.66 | 713300 |
| 2025-12-17 | 73.82 | $75.10 | 1.0M |
| 2025-12-16 | 73.21 | $74.00 | 791000 |
| 2025-12-15 | 72.72 | $74.56 | 953500 |
| 2025-12-12 | 72.01 | $73.79 | 713426 |
| 2025-12-11 | 71.34 | $74.91 | 910601 |
| 2025-12-10 | 70.31 | $74.49 | 1.2M |
| 2025-12-09 | 69.19 | $71.40 | 411518 |
| 2025-12-08 | 68.53 | $71.31 | 866400 |
| 2025-12-05 | 67.77 | $70.01 | 756842 |
| 2025-12-04 | 67.17 | $69.73 | 779335 |
| 2025-12-03 | 66.51 | $70.11 | 1.1M |
| 2025-12-02 | 65.67 | $68.33 | 1.4M |
| 2025-12-01 | 65.07 | $66.93 | 1.4M |
| 2025-11-28 | 64.66 | $66.11 | 282434 |
| 2025-11-26 | 64.37 | $66.57 | 629800 |
| 2025-11-25 | 63.92 | $67.31 | 1.1M |
| 2025-11-24 | 63.26 | $65.43 | 1.2M |
| 2025-11-21 | 62.88 | $64.22 | 1.3M |
| 2025-11-20 | 62.71 | $59.34 | 769136 |
| 2025-11-19 | 63.54 | $60.79 | 641600 |
| 2025-11-18 | 64.21 | $61.61 | 880435 |
| 2025-11-17 | 64.81 | $62.08 | 442141 |
| 2025-11-14 | 65.41 | $64.25 | 697133 |
| 2025-11-13 | 65.65 | $63.97 | 739300 |
| 2025-11-12 | 65.99 | $65.33 | 682244 |
| 2025-11-11 | 66.09 | $64.79 | 730304 |
| 2025-11-10 | 66.32 | $63.97 | 473106 |
| 2025-11-07 | 66.76 | $65.75 | 610406 |
| 2025-11-06 | 66.89 | $65.41 | 689200 |
| 2025-11-05 | 67.10 | $66.04 | 563002 |
| 2025-11-04 | 67.21 | $64.21 | 643400 |
| 2025-11-03 | 67.72 | $66.07 | 639828 |
| 2025-10-31 | 67.92 | $66.11 | 674918 |
| 2025-10-30 | 68.12 | $67.17 | 771900 |
| 2025-10-29 | 68.13 | $68.36 | 1.1M |
| 2025-10-28 | 67.88 | $70.59 | 922951 |
| 2025-10-27 | 67.10 | $70.93 | 1.3M |
| 2025-10-24 | 66.13 | $71.91 | 1.4M |
| 2025-10-23 | 64.78 | $70.63 | 2.2M |
| 2025-10-22 | 63.48 | $65.05 | 1.4M |
| 2025-10-21 | 63.15 | $65.00 | 791408 |
| 2025-10-20 | 62.78 | $63.34 | 670900 |
| 2025-10-17 | 62.70 | $63.91 | 609000 |
| 2025-10-16 | 62.49 | $62.55 | 877319 |
| 2025-10-15 | 62.53 | $63.12 | 732629 |
| 2025-10-14 | 62.46 | $62.90 | 827800 |
| 2025-10-13 | 62.44 | $60.26 | 590100 |
| 2025-10-10 | 62.96 | $58.75 | 937044 |
| 2025-10-09 | 63.89 | $62.00 | 605703 |
| 2025-10-08 | 64.29 | $63.60 | 562523 |
| 2025-10-07 | 64.41 | $63.00 | 742200 |
| 2025-10-06 | 64.68 | $64.61 | 473400 |
| 2025-10-03 | 64.65 | $66.34 | 877644 |
| 2025-10-02 | 64.25 | $65.10 | 601211 |
| 2025-10-01 | 64.04 | $64.13 | 528510 |
| 2025-09-30 | 64.00 | $63.24 | 505548 |
| 2025-09-29 | 64.14 | $64.17 | 607342 |
| 2025-09-26 | 64.11 | $63.61 | 1.0M |
| 2025-09-25 | 64.19 | $61.73 | 567926 |
| 2025-09-24 | 64.68 | $62.67 | 440600 |
| 2025-09-23 | 65.04 | $62.55 | 904200 |
| 2025-09-22 | 65.49 | $63.73 | 651046 |
| 2025-09-19 | 65.75 | $63.35 | 1.6M |
| 2025-09-18 | 66.12 | $65.43 | 704640 |
| 2025-09-17 | 66.11 | $64.93 | 633602 |
| 2025-09-16 | 66.20 | $65.62 | 642115 |
| 2025-09-15 | 66.15 | $65.40 | 669300 |
| 2025-09-12 | 66.12 | $65.28 | 624114 |
| 2025-09-11 | 66.11 | $66.67 | 550314 |
| 2025-09-10 | 65.79 | $64.72 | 928915 |
| 2025-09-09 | 65.83 | $65.32 | 637700 |
| 2025-09-08 | 65.73 | $66.85 | 770300 |
| 2025-09-05 | 65.28 | $66.61 | 692035 |
| 2025-09-04 | 64.80 | $65.44 | 517736 |
| 2025-09-03 | 64.48 | $63.58 | 418222 |
| 2025-09-02 | 64.50 | $63.48 | 598100 |
| 2025-08-29 | 64.52 | $63.59 | 606300 |
| 2025-08-28 | 64.52 | $63.88 | 685400 |
| 2025-08-27 | 64.45 | $65.20 | 728126 |
| 2025-08-26 | 64.07 | $64.35 | 902858 |
| 2025-08-25 | 63.81 | $65.18 | 666200 |
| 2025-08-22 | 63.32 | $65.92 | 1.3M |
| 2025-08-21 | 62.58 | $62.07 | 477411 |
| 2025-08-20 | 62.53 | $62.64 | 771900 |
| 2025-08-19 | 62.34 | $64.22 | 585400 |
| 2025-08-18 | 61.78 | $63.10 | 660337 |
| 2025-08-15 | 61.35 | $63.27 | 567817 |
| 2025-08-14 | 60.82 | $64.32 | 1.3M |
| 2025-08-13 | 59.98 | $64.62 | 1.6M |
| 2025-08-12 | 58.93 | $60.48 | 800700 |
| 2025-08-11 | 58.59 | $56.70 | 606100 |
| 2025-08-08 | 58.99 | $56.85 | 498146 |
| 2025-08-07 | 59.42 | $57.20 | 862705 |
| 2025-08-06 | 59.84 | $58.52 | 582509 |
| 2025-08-05 | 60.05 | $59.32 | 619133 |
| 2025-08-04 | 60.11 | $58.77 | 1.0M |
| 2025-08-01 | 60.31 | $56.64 | 1.2M |
| 2025-07-31 | 60.97 | $58.29 | 967417 |
| 2025-07-30 | 61.39 | $59.16 | 1.5M |
| 2025-07-29 | 61.68 | $61.19 | 1.2M |
| 2025-07-28 | 61.58 | $60.31 | 704137 |
| 2025-07-25 | 61.64 | $60.79 | 1.1M |
| 2025-07-24 | 61.60 | $59.39 | 2.8M |
| 2025-07-23 | 61.83 | $64.69 | 1.6M |
| 2025-07-22 | 60.98 | $63.67 | 1.6M |
| 2025-07-21 | 60.19 | $59.57 | 686100 |
| 2025-07-18 | 60.12 | $59.67 | 669640 |
| 2025-07-17 | 60.02 | $59.60 | 701649 |
| 2025-07-16 | 59.90 | $58.35 | 708017 |
| 2025-07-15 | 60.01 | $58.43 | 706800 |
| 2025-07-14 | 60.12 | $59.56 | 582947 |
| 2025-07-11 | 59.99 | $60.57 | 728244 |
| 2025-07-10 | 59.62 | $61.50 | 1.1M |
| 2025-07-09 | 58.98 | $59.64 | 481236 |
| 2025-07-08 | 58.61 | $59.29 | 677000 |
| 2025-07-07 | 58.25 | $58.18 | 577117 |
| 2025-07-03 | 58.06 | $59.44 | 626200 |
| 2025-07-02 | 57.56 | $59.86 | 992900 |
| 2025-07-01 | 56.88 | $57.89 | 1.2M |
| 2025-06-30 | 56.50 | $55.24 | 683817 |
| 2025-06-27 | 56.61 | $55.59 | 985600 |
| 2025-06-26 | 56.65 | $55.49 | 691600 |
| 2025-06-25 | 56.72 | $54.82 | 594613 |
| 2025-06-24 | 56.92 | $56.49 | 663600 |
| 2025-06-23 | 56.79 | $56.27 | 654500 |
| 2025-06-20 | 56.68 | $55.43 | 1.1M |
| 2025-06-18 | 56.71 | $55.52 | 666334 |
| 2025-06-17 | 56.72 | $55.01 | 668200 |
| 2025-06-16 | 56.83 | $57.06 | 595200 |
| 2025-06-13 | 56.51 | $55.63 | 798200 |
| 2025-06-12 | 56.42 | $57.35 | 670903 |
| 2025-06-11 | 55.95 | $58.22 | 1.0M |
| 2025-06-10 | 55.20 | $58.37 | 1.3M |
| 2025-06-09 | 54.28 | $57.22 | 1.8M |
| 2025-06-06 | 53.46 | $56.26 | 1.7M |
| 2025-06-05 | 52.69 | $55.00 | 1.7M |
| 2025-06-04 | 52.06 | $54.73 | 2.0M |
| 2025-06-03 | 51.37 | $53.10 | 1.5M |
| 2025-06-02 | 50.92 | $49.72 | 668636 |
| 2025-05-30 | 51.10 | $50.62 | 937300 |
| 2025-05-29 | 51.11 | $51.44 | 1.0M |
| 2025-05-28 | 50.95 | $50.28 | 523317 |
| 2025-05-27 | 51.00 | $51.26 | 747126 |
| 2025-05-23 | 50.86 | $49.76 | 672060 |
| 2025-05-22 | 50.99 | $51.26 | 1.4M |
| 2025-05-21 | 50.83 | $50.08 | 757922 |
| 2025-05-20 | 50.89 | $52.80 | 933134 |
| 2025-05-19 | 50.38 | $52.94 | 845200 |
| 2025-05-16 | 49.75 | $53.21 | 787142 |
| 2025-05-15 | 48.97 | $52.01 | 775124 |
| 2025-05-14 | 48.31 | $52.16 | 873215 |
| 2025-05-13 | 47.51 | $52.26 | 727037 |
| 2025-05-12 | 46.56 | $52.44 | 1.6M |
| 2025-05-09 | 45.43 | $47.98 | 733700 |
| 2025-05-08 | 45.07 | $48.08 | 1.1M |
| 2025-05-07 | 44.63 | $45.90 | 549700 |
| 2025-05-06 | 44.60 | $45.66 | 650356 |
| 2025-05-05 | 44.63 | $46.60 | 554148 |
| 2025-05-02 | 44.47 | $47.33 | 1.1M |
| 2025-05-01 | 44.15 | $46.33 | 884000 |
| 2025-04-30 | 44.01 | $46.05 | 869300 |
| 2025-04-29 | 43.91 | $46.36 | 912838 |
| 2025-04-28 | 43.76 | $46.50 | 940430 |
| 2025-04-25 | 43.57 | $46.86 | 1.1M |
| 2025-04-24 | 43.29 | $47.85 | 2.2M |
| 2025-04-23 | 42.79 | $45.27 | 1.9M |
| 2025-04-22 | 42.77 | $44.82 | 985374 |
| 2025-04-21 | 42.88 | $43.48 | 1.3M |
| 2025-04-17 | 43.30 | $43.80 | 1.2M |
| 2025-04-16 | 43.76 | $43.34 | 1.2M |
| 2025-04-15 | 44.42 | $43.46 | 1.3M |
| 2025-04-14 | 45.18 | $44.71 | 1.5M |
| 2025-04-11 | 45.83 | $44.24 | 1.9M |
| 2025-04-10 | 46.71 | $44.22 | 2.0M |
| 2025-04-09 | 47.77 | $48.06 | 1.9M |
| 2025-04-08 | 48.21 | $41.93 | 1.7M |
| 2025-04-07 | 50.04 | $45.27 | 2.1M |
| 2025-04-04 | 51.47 | $46.68 | 3.0M |
| 2025-04-03 | 52.87 | $47.93 | 1.8M |
| 2025-04-02 | 54.23 | $55.56 | 607400 |
| 2025-04-01 | 54.23 | $53.93 | 1.1M |
| 2025-03-31 | 54.58 | $53.85 | 1.5M |
| 2025-03-28 | 55.02 | $53.49 | 1.3M |
| 2025-03-27 | 55.62 | $55.99 | 1.3M |
| 2025-03-26 | 55.81 | $56.34 | 951300 |
| 2025-03-25 | 55.96 | $56.23 | 721727 |
| 2025-03-24 | 56.17 | $57.87 | 614100 |
| 2025-03-21 | 56.09 | $56.63 | 1.2M |
| 2025-03-20 | 56.27 | $56.36 | 614124 |
| 2025-03-19 | 56.55 | $56.79 | 766313 |
| 2025-03-18 | 56.80 | $57.11 | 556512 |
| 2025-03-17 | 57.04 | $59.23 | 885242 |
| 2025-03-14 | 56.88 | $57.71 | 638400 |
| 2025-03-13 | 57.04 | $56.22 | 733800 |
| 2025-03-12 | 57.55 | $56.53 | 719700 |
| 2025-03-11 | 58.09 | $57.44 | 893300 |
| 2025-03-10 | 58.55 | $58.70 | 949702 |
| 2025-03-07 | 58.83 | $59.12 | 687043 |
| 2025-03-06 | 59.08 | $58.75 | 1.3M |
| 2025-03-05 | 59.47 | $57.91 | 1.2M |
| 2025-03-04 | 60.11 | $55.44 | 1.3M |
| 2025-03-03 | 61.39 | $59.01 | 872110 |
| 2025-02-28 | 62.13 | $60.85 | 867034 |
| 2025-02-27 | 62.62 | $60.25 | 806893 |
| 2025-02-26 | 63.32 | $62.47 | 603974 |
| 2025-02-25 | 63.68 | $64.48 | 737400 |
| 2025-02-24 | 63.68 | $62.22 | 771007 |
| 2025-02-21 | 64.16 | $62.74 | 510900 |
| 2025-02-20 | 64.62 | $64.02 | 543122 |
| 2025-02-19 | 64.89 | $64.69 | 1.2M |
| 2025-02-18 | 65.08 | $64.79 | 1.1M |
| 2025-02-14 | 65.27 | $65.58 | 441928 |
| 2025-02-13 | 65.34 | $64.98 | 547500 |
| 2025-02-12 | 65.55 | $64.21 | 497700 |
| 2025-02-11 | 65.96 | $65.83 | 468900 |
| 2025-02-10 | 66.11 | $65.56 | 637300 |
| 2025-02-07 | 66.34 | $65.70 | 637400 |
| 2025-02-06 | 66.58 | $66.35 | 422422 |
| 2025-02-05 | 66.73 | $66.57 | 481400 |
| 2025-02-04 | 66.87 | $67.13 | 556500 |
| 2025-02-03 | 66.91 | $66.13 | 1.0M |
| 2025-01-31 | 67.18 | $67.44 | 1.4M |
| 2025-01-30 | 67.21 | $69.04 | 1.8M |
| 2025-01-29 | 66.92 | $68.17 | 955800 |
| 2025-01-28 | 66.78 | $68.56 | 1.3M |
| 2025-01-27 | 66.53 | $70.51 | 860139 |
| 2025-01-24 | 65.84 | $68.21 | 748700 |
| 2025-01-23 | 65.54 | $68.40 | 854638 |
| 2025-01-22 | 65.15 | $67.53 | 692462 |
| 2025-01-21 | 64.90 | $69.25 | 547200 |
| 2025-01-17 | 64.26 | $67.45 | 731337 |
| 2025-01-16 | 63.92 | $67.58 | 488900 |
| 2025-01-15 | 63.51 | $67.29 | 510922 |
| 2025-01-14 | 63.11 | $65.80 | 443800 |
| 2025-01-13 | 62.99 | $64.29 | 417000 |
| 2025-01-10 | 63.19 | $63.36 | 763515 |
| 2025-01-08 | 63.64 | $65.14 | 471500 |
| 2025-01-07 | 63.82 | $65.80 | 547100 |
| 2025-01-06 | 63.91 | $66.24 | 1.1M |
| 2025-01-03 | 63.94 | $64.50 | 555800 |
| 2025-01-02 | 64.38 | $63.74 | 533603 |
| 2024-12-31 | 65.07 | $64.68 | 757045 |
| 2024-12-30 | 65.71 | $64.50 | 901500 |
| 2024-12-27 | 66.51 | $64.70 | 507724 |
| 2024-12-26 | 67.43 | $65.74 | 508600 |
| 2024-12-24 | 68.30 | $65.99 | 261500 |
| 2024-12-23 | 69.28 | $65.85 | 665016 |
| 2024-12-20 | 70.47 | $66.75 | 1.8M |
| 2024-12-19 | 71.69 | $66.84 | 875515 |
| 2024-12-18 | 73.10 | $67.96 | 929700 |
| 2024-12-17 | 74.52 | $71.42 | 876532 |
| 2024-12-16 | 75.46 | $72.41 | 705600 |
| 2024-12-13 | 76.35 | $73.59 | 598402 |
| 2024-12-12 | 77.14 | $74.97 | 506502 |
| 2024-12-11 | 77.78 | $75.81 | 666708 |
| 2024-12-10 | 78.35 | $76.54 | 613716 |
| 2024-12-09 | 78.86 | $77.75 | 698500 |
| 2024-12-06 | 79.22 | $76.81 | 593309 |
| 2024-12-05 | 79.83 | $77.64 | 454900 |
| 2024-12-04 | 80.36 | $78.89 | 456624 |
| 2024-12-03 | 80.73 | $79.51 | 620010 |
| 2024-12-02 | 81.02 | $79.91 | 482140 |
| 2024-11-29 | 81.27 | $80.51 | 207008 |
| 2024-11-27 | 81.44 | $80.62 | 373705 |
| 2024-11-26 | 81.62 | $80.74 | 661236 |
| 2024-11-25 | 81.80 | $85.82 | 979342 |
| 2024-11-22 | 80.94 | $82.37 | 542400 |
| 2024-11-21 | 80.66 | $81.13 | 448100 |
| 2024-11-20 | 80.61 | $78.45 | 574726 |
| 2024-11-19 | 81.11 | $79.53 | 420700 |
| 2024-11-18 | 81.47 | $79.90 | 357720 |
| 2024-11-15 | 81.81 | $80.20 | 416800 |
| 2024-11-14 | 82.13 | $80.88 | 271200 |
| 2024-11-13 | 82.37 | $81.66 | 266315 |
| 2024-11-12 | 82.48 | $80.40 | 455753 |
| 2024-11-11 | 82.87 | $83.31 | 472623 |
| 2024-11-08 | 82.70 | $83.85 | 355400 |
| 2024-11-07 | 82.39 | $83.53 | 445418 |
| 2024-11-06 | 82.09 | $85.95 | 1.1M |
| 2024-11-05 | 81.24 | $81.59 | 437513 |
| 2024-11-04 | 81.17 | $80.61 | 358618 |
| 2024-11-01 | 81.29 | $80.89 | 582733 |
| 2024-10-31 | 81.37 | $79.74 | 500004 |
| 2024-10-30 | 81.71 | $81.60 | 617800 |
| 2024-10-29 | 81.71 | $82.79 | 435300 |
| 2024-10-28 | 81.46 | $82.05 | 490100 |
| 2024-10-25 | 81.32 | $80.76 | 1.1M |
| 2024-10-24 | 81.43 | $79.96 | 1.1M |
| 2024-10-23 | 81.72 | $77.01 | 1.0M |
| 2024-10-22 | 82.69 | $78.82 | 923909 |
| 2024-10-21 | 83.42 | $81.55 | 674700 |
| 2024-10-18 | 83.69 | $84.04 | 372919 |
| 2024-10-17 | 83.47 | $84.17 | 569314 |
| 2024-10-16 | 83.18 | $83.89 | 584708 |
| 2024-10-15 | 82.90 | $83.36 | 532400 |
| 2024-10-14 | 82.68 | $83.19 | 381500 |
| 2024-10-11 | 82.45 | $82.49 | 411000 |
| 2024-10-10 | 82.32 | $80.86 | 797200 |
| 2024-10-09 | 82.52 | $81.92 | 539900 |
| 2024-10-08 | 82.51 | $80.40 | 523922 |
| 2024-10-07 | 82.82 | $81.09 | 421304 |
| 2024-10-04 | 83.03 | $82.38 | 279700 |
| 2024-10-03 | 82.98 | $82.07 | 517500 |
| 2024-10-02 | 82.99 | $81.72 | 417720 |
| 2024-10-01 | 83.06 | $82.42 | 410029 |
| 2024-09-30 | 82.98 | $83.82 | 531725 |
| 2024-09-27 | 82.58 | $84.53 | 794935 |
| 2024-09-26 | 81.97 | $82.95 | 961905 |
| 2024-09-25 | 81.57 | $80.95 | 546300 |
| 2024-09-24 | 81.52 | $82.82 | 519845 |
| 2024-09-23 | 81.07 | $81.53 | 685636 |
| 2024-09-20 | 80.80 | $82.94 | 1.4M |
| 2024-09-19 | 80.19 | $84.42 | 615400 |
| 2024-09-18 | 79.16 | $82.24 | 528930 |
| 2024-09-17 | 78.42 | $81.96 | 718125 |
| 2024-09-16 | 77.61 | $80.17 | 840500 |
| 2024-09-13 | 77.06 | $79.15 | 1.1M |
| 2024-09-12 | 76.62 | $75.81 | 326508 |
| 2024-09-11 | 76.83 | $75.98 | 549946 |
| 2024-09-10 | 77.03 | $74.77 | 470307 |
| 2024-09-09 | 77.52 | $75.66 | 517542 |
| 2024-09-06 | 77.89 | $75.49 | 259037 |
| 2024-09-05 | 78.37 | $76.60 | 317123 |
| 2024-09-04 | 78.68 | $78.07 | 272235 |
| 2024-09-03 | 78.73 | $77.19 | 451400 |
| 2024-08-30 | 78.97 | $79.05 | 371700 |
| 2024-08-29 | 78.85 | $78.83 | 381100 |
| 2024-08-28 | 78.76 | $79.69 | 410320 |
| 2024-08-27 | 78.46 | $80.44 | 471549 |
| 2024-08-26 | 77.95 | $82.00 | 1.0M |
| 2024-08-23 | 77.03 | $80.56 | 459820 |
| 2024-08-22 | 76.26 | $76.42 | 390103 |
| 2024-08-21 | 76.24 | $77.19 | 329100 |
| 2024-08-20 | 76.06 | $75.70 | 382400 |
| 2024-08-19 | 76.16 | $76.36 | 633200 |
| 2024-08-16 | 76.15 | $76.90 | 315708 |
| 2024-08-15 | 76.01 | $76.69 | 395002 |
| 2024-08-14 | 75.90 | $74.06 | 316708 |
| 2024-08-13 | 76.33 | $76.22 | 476840 |
| 2024-08-12 | 76.37 | $74.48 | 513950 |
| 2024-08-09 | 76.79 | $74.65 | 503100 |
| 2024-08-08 | 77.24 | $76.17 | 631237 |
| 2024-08-07 | 77.44 | $73.92 | 579537 |
| 2024-08-06 | 78.15 | $74.78 | 528732 |
| 2024-08-05 | 78.78 | $75.54 | 706949 |
| 2024-08-02 | 79.35 | $77.33 | 957800 |
| 2024-08-01 | 79.62 | $77.59 | 844729 |
| 2024-07-31 | 79.88 | $81.45 | 767100 |
| 2024-07-30 | 79.35 | $83.01 | 959636 |
| 2024-07-29 | 78.40 | $81.69 | 1.3M |
| 2024-07-26 | 77.57 | $79.98 | 1.6M |
| 2024-07-25 | 76.97 | $79.02 | 2.7M |
| 2024-07-24 | 76.46 | $73.51 | 1.7M |
| 2024-07-23 | 77.03 | $77.17 | 1.1M |
| 2024-07-22 | 76.92 | $77.97 | 694537 |
| 2024-07-19 | 76.62 | $77.92 | 750511 |
| 2024-07-18 | 76.27 | $79.30 | 917500 |
| 2024-07-17 | 75.58 | $81.72 | 960700 |
| 2024-07-16 | 74.27 | $82.35 | 948049 |
| 2024-07-15 | 72.61 | $78.58 | 885900 |
| 2024-07-12 | 71.49 | $77.31 | 1.1M |
| 2024-07-11 | 70.47 | $76.08 | 1.2M |
| 2024-07-10 | 69.55 | $71.24 | 873829 |
| 2024-07-09 | 69.52 | $69.54 | 580100 |
| 2024-07-08 | 69.87 | $70.99 | 943235 |
| 2024-07-05 | 69.98 | $69.46 | 1.0M |
| 2024-07-03 | 70.45 | $69.61 | 519200 |
| 2024-07-02 | 70.98 | $69.78 | 856000 |
| 2024-07-01 | 71.57 | $70.82 | 723235 |
| 2024-06-28 | 72.06 | $72.77 | 1.1M |
| 2024-06-27 | 72.24 | $70.99 | 1.4M |
| 2024-06-26 | 72.83 | $71.31 | 1.1M |
| 2024-06-25 | 73.47 | $72.07 | 776576 |
| 2024-06-24 | 74.06 | $75.31 | 485809 |
| 2024-06-21 | 74.09 | $74.17 | 1.4M |
| 2024-06-20 | 74.37 | $73.69 | 916749 |
| 2024-06-18 | 74.81 | $73.76 | 636100 |
| 2024-06-17 | 75.32 | $74.78 | 554200 |
| 2024-06-14 | 75.71 | $74.48 | 800100 |
| 2024-06-13 | 76.25 | $75.16 | 572210 |
| 2024-06-12 | 76.74 | $76.17 | 638846 |
| 2024-06-11 | 77.11 | $75.64 | 653713 |
| 2024-06-10 | 77.66 | $77.01 | 596400 |
| 2024-06-07 | 78.02 | $77.18 | 628500 |
| 2024-06-06 | 78.42 | $77.23 | 581825 |
| 2024-06-05 | 78.88 | $78.05 | 763200 |
| 2024-06-04 | 79.25 | $77.73 | 827018 |
| 2024-06-03 | 79.75 | $81.89 | 750400 |
| 2024-05-31 | 79.47 | $82.53 | 1.2M |
| 2024-05-30 | 79.02 | $80.58 | 601829 |
| 2024-05-29 | 78.92 | $77.20 | 486600 |
| 2024-05-28 | 79.53 | $78.04 | 472829 |
| 2024-05-24 | 80.07 | $79.47 | 550430 |
| 2024-05-23 | 80.41 | $79.20 | 678200 |
| 2024-05-22 | 80.86 | $80.92 | 583042 |
| 2024-05-21 | 81.04 | $80.93 | 424700 |
| 2024-05-20 | 81.25 | $81.57 | 484243 |
| 2024-05-17 | 81.38 | $81.44 | 433500 |
| 2024-05-16 | 81.55 | $81.36 | 642009 |
| 2024-05-15 | 81.79 | $82.88 | 423519 |
| 2024-05-14 | 81.75 | $84.15 | 409418 |
| 2024-05-13 | 81.45 | $83.41 | 565800 |
| 2024-05-10 | 81.27 | $83.39 | 596400 |
| 2024-05-09 | 81.07 | $83.81 | 741700 |
| 2024-05-08 | 80.77 | $81.68 | 843900 |
| 2024-05-07 | 80.88 | $81.69 | 561700 |
| 2024-05-06 | 81.03 | $81.86 | 439136 |
| 2024-05-03 | 81.18 | $81.33 | 523800 |
| 2024-05-02 | 81.48 | $81.15 | 504800 |
| 2024-05-01 | 81.88 | $80.33 | 616600 |
| 2024-04-30 | 82.54 | $80.64 | 465700 |
| 2024-04-29 | 83.25 | $82.11 | 502258 |
| 2024-04-26 | 83.79 | $81.08 | 682420 |
| 2024-04-25 | 84.64 | $80.00 | 1.8M |
| 2024-04-24 | 85.87 | $86.13 | 913928 |
| 2024-04-23 | 86.01 | $86.36 | 718930 |
| 2024-04-22 | 86.14 | $84.92 | 713043 |
| 2024-04-19 | 86.61 | $83.94 | 885700 |
| 2024-04-18 | 87.36 | $82.08 | 594100 |
| 2024-04-17 | 88.63 | $82.82 | 729100 |
| 2024-04-16 | 89.96 | $84.92 | 591311 |
| 2024-04-15 | 91.07 | $85.48 | 656248 |
| 2024-04-12 | 92.23 | $87.15 | 618425 |
| 2024-04-11 | 93.22 | $88.61 | 880332 |
| 2024-04-10 | 94.05 | $90.74 | 757926 |
| 2024-04-09 | 94.56 | $93.65 | 483941 |
| 2024-04-08 | 94.54 | $93.26 | 797229 |
| 2024-04-05 | 94.57 | $93.66 | 752927 |
| 2024-04-04 | 94.52 | $93.38 | 1.1M |
| 2024-04-03 | 94.50 | $94.18 | 702500 |
| 2024-04-02 | 94.30 | $93.90 | 780000 |
| 2024-04-01 | 94.11 | $95.87 | 530600 |
| 2024-03-28 | 93.47 | $96.52 | 748705 |
| 2024-03-27 | 92.57 | $95.71 | 632900 |
| 2024-03-26 | 91.68 | $93.26 | 460128 |
| 2024-03-25 | 91.16 | $92.99 | 555049 |
| 2024-03-22 | 90.61 | $92.27 | 734733 |
| 2024-03-21 | 90.11 | $93.98 | 893400 |
| 2024-03-20 | 89.16 | $92.13 | 1.1M |
| 2024-03-19 | 88.45 | $89.16 | 747900 |
| 2024-03-18 | 88.24 | $87.00 | 742140 |
| 2024-03-15 | 88.45 | $87.48 | 2.0M |
| 2024-03-14 | 88.59 | $85.10 | 741100 |
| 2024-03-13 | 89.25 | $89.32 | 688748 |
| 2024-03-12 | 89.13 | $89.44 | 454200 |
| 2024-03-11 | 88.95 | $90.21 | 482400 |
| 2024-03-08 | 88.58 | $90.25 | 832446 |
| 2024-03-07 | 88.14 | $89.55 | 388100 |
| 2024-03-06 | 87.76 | $87.84 | 514300 |
| 2024-03-05 | 87.69 | $89.04 | 712136 |
| 2024-03-04 | 87.34 | $88.31 | 499304 |
| 2024-03-01 | 87.10 | $87.87 | 324711 |
| 2024-02-29 | 86.90 | $87.40 | 567243 |
| 2024-02-28 | 86.77 | $86.49 | 503224 |
| 2024-02-27 | 86.81 | $86.43 | 508700 |
| 2024-02-26 | 86.87 | $86.97 | 453182 |
| 2024-02-23 | 86.82 | $87.67 | 618900 |
| 2024-02-22 | 86.62 | $88.77 | 510622 |
| 2024-02-21 | 86.15 | $87.79 | 364300 |
| 2024-02-20 | 85.81 | $87.19 | 428800 |
| 2024-02-16 | 85.55 | $86.42 | 371547 |
| 2024-02-15 | 85.40 | $88.09 | 482337 |
| 2024-02-14 | 84.89 | $86.64 | 489700 |
| 2024-02-13 | 84.60 | $85.18 | 909700 |
| 2024-02-12 | 84.58 | $87.87 | 626500 |
| 2024-02-09 | 84.00 | $86.22 | 565140 |
| 2024-02-08 | 83.67 | $84.68 | 470928 |
| 2024-02-07 | 83.63 | $83.47 | 405900 |
| 2024-02-06 | 83.84 | $84.04 | 940100 |
| 2024-02-05 | 83.98 | $84.25 | 1.3M |
| 2024-02-02 | 84.10 | $85.60 | 1.8M |
| 2024-02-01 | 83.96 | $84.49 | 3.1M |
| 2024-01-31 | 84.05 | $80.68 | 1.4M |
| 2024-01-30 | 84.97 | $82.27 | 1.7M |
| 2024-01-29 | 85.70 | $85.15 | 875334 |
| 2024-01-26 | 85.96 | $82.88 | 603130 |
| 2024-01-25 | 86.74 | $83.40 | 953100 |
| 2024-01-24 | 87.54 | $84.36 | 549128 |
| 2024-01-23 | 88.27 | $86.13 | 389808 |
| 2024-01-22 | 88.75 | $87.84 | 490544 |
| 2024-01-19 | 88.94 | $86.85 | 588000 |
| 2024-01-18 | 89.37 | $85.58 | 517114 |
| 2024-01-17 | 90.13 | $85.30 | 444400 |
| 2024-01-16 | 91.08 | $85.95 | 503407 |
| 2024-01-12 | 92.03 | $86.64 | 464431 |
| 2024-01-11 | 92.98 | $88.25 | 468600 |
| 2024-01-10 | 93.74 | $88.35 | 513600 |
| 2024-01-09 | 94.57 | $89.52 | 611000 |
| 2024-01-08 | 95.28 | $90.62 | 636400 |
| 2024-01-05 | 95.85 | $89.64 | 798917 |
| 2024-01-04 | 96.70 | $89.25 | 966102 |
| 2024-01-03 | 97.73 | $89.99 | 850943 |
| 2024-01-02 | 98.75 | $95.00 | 1.2M |
| 2023-12-29 | 98.84 | $96.75 | 659000 |
| 2023-12-28 | 98.53 | $98.39 | 653200 |
| 2023-12-27 | 97.80 | $98.88 | 528537 |
| 2023-12-26 | 96.80 | $99.01 | 336827 |
| 2023-12-22 | 95.58 | $97.89 | 463830 |
| 2023-12-21 | 94.37 | $97.01 | 618900 |
| 2023-12-20 | 93.11 | $94.49 | 751337 |
| 2023-12-19 | 92.14 | $96.20 | 822720 |
| 2023-12-18 | 90.62 | $95.20 | 670201 |
| 2023-12-15 | 89.05 | $95.19 | 1.2M |
| 2023-12-14 | 87.19 | $94.99 | 1.4M |
| 2023-12-13 | 85.05 | $88.30 | 827300 |
| 2023-12-12 | 83.96 | $84.50 | 516820 |
| 2023-12-11 | 83.47 | $84.77 | 485100 |
| 2023-12-08 | 82.83 | $84.70 | 530000 |
| 2023-12-07 | 82.08 | $84.66 | 424340 |
| 2023-12-06 | 81.20 | $82.43 | 458735 |
| 2023-12-05 | 80.64 | $81.26 | 455046 |
| 2023-12-04 | 80.22 | $83.36 | 567000 |
| 2023-12-01 | 79.27 | $83.12 | 792840 |
| 2023-11-30 | 78.21 | $78.87 | 722140 |
| 2023-11-29 | 77.87 | $79.69 | 824700 |
| 2023-11-28 | 77.29 | $78.51 | 726419 |
| 2023-11-27 | 76.85 | $78.07 | 796631 |
| 2023-11-24 | 76.43 | $78.28 | 275100 |
| 2023-11-22 | 75.89 | $78.06 | 442900 |
| 2023-11-21 | 75.30 | $78.28 | 836300 |
| 2023-11-20 | 74.56 | $79.06 | 1.1M |
| 2023-11-17 | 73.54 | $77.11 | 1.3M |
| 2023-11-16 | 72.77 | $75.61 | 846600 |
| 2023-11-15 | 72.18 | $79.30 | 1.5M |
| 2023-11-14 | 70.73 | $75.27 | 652100 |
| 2023-11-13 | 69.90 | $70.29 | 315800 |
| 2023-11-10 | 70.00 | $70.38 | 285609 |
| 2023-11-09 | 70.10 | $69.53 | 502144 |
| 2023-11-08 | 70.40 | $71.99 | 702700 |
| 2023-11-07 | 70.25 | $71.13 | 535518 |
| 2023-11-06 | 70.26 | $72.61 | 684500 |
| 2023-11-03 | 69.97 | $74.77 | 723400 |
| 2023-11-02 | 69.19 | $72.21 | 880300 |
| 2023-11-01 | 68.84 | $69.96 | 567100 |
| 2023-10-31 | 68.92 | $69.47 | 763711 |
| 2023-10-30 | 69.13 | $67.83 | 665000 |
| 2023-10-27 | 69.74 | $68.11 | 796600 |
| 2023-10-26 | 70.41 | $67.92 | 1.3M |
| 2023-10-25 | 71.24 | $68.77 | 1.3M |
| 2023-10-24 | 72.04 | $69.49 | 909449 |
| 2023-10-23 | 72.82 | $71.00 | 482847 |
| 2023-10-20 | 73.43 | $72.06 | 761000 |
| 2023-10-19 | 73.92 | $72.75 | 593141 |
| 2023-10-18 | 74.35 | $73.78 | 498700 |
| 2023-10-17 | 74.65 | $75.80 | 717700 |
| 2023-10-16 | 74.57 | $74.78 | 583322 |
| 2023-10-13 | 74.70 | $73.93 | 379927 |
| 2023-10-12 | 75.05 | $74.15 | 506600 |
| 2023-10-11 | 75.41 | $75.81 | 730320 |
| 2023-10-10 | 75.49 | $76.10 | 549020 |
| 2023-10-09 | 75.53 | $74.69 | 387004 |
| 2023-10-06 | 75.89 | $74.21 | 653433 |
| 2023-10-05 | 76.40 | $73.88 | 914000 |
| 2023-10-04 | 77.08 | $76.30 | 799033 |
| 2023-10-03 | 77.36 | $75.98 | 852517 |
| 2023-10-02 | 77.77 | $78.87 | 424736 |
| 2023-09-29 | 77.63 | $79.00 | 449281 |
| 2023-09-28 | 77.45 | $78.96 | 504807 |
| 2023-09-27 | 77.25 | $78.23 | 646700 |
| 2023-09-26 | 77.18 | $78.37 | 895200 |
| 2023-09-25 | 77.08 | $79.52 | 568300 |
| 2023-09-22 | 76.73 | $78.55 | 819400 |
| 2023-09-21 | 76.54 | $78.15 | 823500 |
| 2023-09-20 | 76.41 | $78.38 | 965901 |
| 2023-09-19 | 76.23 | $77.30 | 920913 |
| 2023-09-18 | 76.25 | $76.28 | 794043 |
| 2023-09-15 | 76.51 | $77.43 | 1.5M |
| 2023-09-14 | 76.58 | $77.85 | 576749 |
| 2023-09-13 | 76.58 | $76.52 | 893600 |
| 2023-09-12 | 76.88 | $76.47 | 694729 |
| 2023-09-11 | 77.25 | $75.49 | 1.3M |
| 2023-09-08 | 77.90 | $76.39 | 740000 |
| 2023-09-07 | 78.48 | $76.28 | 733600 |
| 2023-09-06 | 79.19 | $77.52 | 251537 |
| 2023-09-05 | 79.76 | $77.78 | 614111 |
| 2023-09-01 | 80.38 | $81.24 | 469100 |
| 2023-08-31 | 80.38 | $79.12 | 754200 |
| 2023-08-30 | 80.84 | $78.38 | 1.3M |
| 2023-08-29 | 81.53 | $82.14 | 574943 |
| 2023-08-28 | 81.55 | $81.08 | 521800 |
| 2023-08-25 | 81.81 | $80.84 | 568922 |
| 2023-08-24 | 82.16 | $80.02 | 721527 |
| 2023-08-23 | 82.75 | $81.42 | 766721 |
| 2023-08-22 | 83.14 | $80.26 | 620507 |
| 2023-08-21 | 83.85 | $81.82 | 538600 |
| 2023-08-18 | 84.35 | $82.84 | 610500 |
| 2023-08-17 | 84.71 | $83.15 | 479422 |
| 2023-08-16 | 85.07 | $82.98 | 437233 |
| 2023-08-15 | 85.52 | $84.06 | 465647 |
| 2023-08-14 | 85.81 | $85.90 | 382500 |
| 2023-08-11 | 85.77 | $85.48 | 384812 |
| 2023-08-10 | 85.80 | $85.69 | 400845 |
| 2023-08-09 | 85.80 | $86.06 | 449400 |
| 2023-08-08 | 85.71 | $84.69 | 572349 |
| 2023-08-07 | 85.90 | $85.42 | 514038 |
| 2023-08-04 | 85.96 | $84.63 | 533320 |
| 2023-08-03 | 86.20 | $83.75 | 955700 |
| 2023-08-02 | 86.65 | $86.07 | 596521 |
| 2023-08-01 | 86.69 | $85.07 | 751002 |
| 2023-07-31 | 86.94 | $86.31 | 627000 |
| 2023-07-28 | 86.96 | $85.54 | 586016 |
| 2023-07-27 | 87.14 | $85.55 | 1.0M |
| 2023-07-26 | 87.34 | $88.64 | 615500 |
| 2023-07-25 | 86.92 | $86.89 | 444800 |
| 2023-07-24 | 86.79 | $87.27 | 433720 |
| 2023-07-21 | 86.55 | $86.25 | 593400 |
| 2023-07-20 | 86.49 | $85.54 | 494549 |
| 2023-07-19 | 86.55 | $86.91 | 998519 |
| 2023-07-18 | 86.33 | $85.21 | 711300 |
| 2023-07-17 | 86.42 | $84.69 | 638726 |
| 2023-07-14 | 86.63 | $83.89 | 1.1M |
| 2023-07-13 | 87.04 | $88.30 | 363865 |
| 2023-07-12 | 86.57 | $88.78 | 658530 |
| 2023-07-11 | 85.91 | $88.28 | 505000 |
| 2023-07-10 | 85.25 | $85.48 | 414509 |
| 2023-07-07 | 85.06 | $84.73 | 789800 |
| 2023-07-06 | 85.00 | $83.06 | 760037 |
| 2023-07-05 | 85.27 | $85.02 | 535931 |
| 2023-07-03 | 85.16 | $86.90 | 255443 |
| 2023-06-30 | 84.62 | $86.64 | 668149 |
| 2023-06-29 | 84.06 | $84.76 | 340700 |
| 2023-06-28 | 83.78 | $83.10 | 428000 |
| 2023-06-27 | 83.81 | $83.45 | 475406 |
| 2023-06-26 | 83.77 | $82.44 | 672024 |
| 2023-06-23 | 83.92 | $80.74 | 1.5M |
| 2023-06-22 | 84.45 | $82.04 | 706000 |
| 2023-06-21 | 84.78 | $83.77 | 550844 |
| 2023-06-20 | 84.79 | $83.86 | 639800 |
| 2023-06-16 | 84.78 | $85.71 | 1.1M |
| 2023-06-15 | 84.36 | $86.36 | 545111 |
| 2023-06-14 | 83.72 | $86.33 | 659137 |
| 2023-06-13 | 82.98 | $89.05 | 1.3M |
| 2023-06-12 | 81.54 | $85.06 | 384026 |
| 2023-06-09 | 80.70 | $84.30 | 500900 |
| 2023-06-08 | 79.88 | $85.00 | 508000 |
| 2023-06-07 | 78.79 | $85.14 | 560500 |
| 2023-06-06 | 77.49 | $82.02 | 805200 |
| 2023-06-05 | 76.65 | $77.54 | 458276 |
| 2023-06-02 | 76.62 | $80.58 | 791900 |
| 2023-06-01 | 75.96 | $76.11 | 501300 |
| 2023-05-31 | 76.15 | $75.50 | 737022 |
| 2023-05-30 | 76.50 | $77.22 | 512114 |
| 2023-05-26 | 76.55 | $77.55 | 453149 |
| 2023-05-25 | 76.56 | $76.19 | 510800 |
| 2023-05-24 | 76.87 | $75.40 | 410439 |
| 2023-05-23 | 77.40 | $76.17 | 417800 |
| 2023-05-22 | 77.86 | $76.87 | 384204 |
| 2023-05-19 | 78.27 | $76.40 | 644100 |
| 2023-05-18 | 78.84 | $80.01 | 657100 |
| 2023-05-17 | 78.76 | $77.48 | 608809 |
| 2023-05-16 | 79.20 | $75.74 | 663904 |
| 2023-05-15 | 80.09 | $77.81 | 518939 |
| 2023-05-12 | 80.69 | $77.02 | 593200 |
| 2023-05-11 | 81.57 | $77.23 | 1.1M |
| 2023-05-10 | 82.53 | $78.17 | 1.0M |
| 2023-05-09 | 83.46 | $80.97 | 379729 |
| 2023-05-08 | 83.95 | $82.68 | 415741 |
| 2023-05-05 | 84.15 | $82.67 | 895745 |
| 2023-05-04 | 84.37 | $80.34 | 638438 |
| 2023-05-03 | 85.13 | $84.71 | 554117 |
| 2023-05-02 | 85.07 | $86.16 | 513600 |
| 2023-05-01 | 84.69 | $86.04 | 629209 |
| 2023-04-28 | 84.28 | $84.79 | 718225 |
| 2023-04-27 | 84.05 | $85.23 | 854307 |
| 2023-04-26 | 83.68 | $83.08 | 635554 |
| 2023-04-25 | 83.71 | $83.36 | 572433 |
| 2023-04-24 | 83.68 | $85.97 | 416810 |
| 2023-04-21 | 83.08 | $86.15 | 521103 |
| 2023-04-20 | 82.35 | $85.66 | 464216 |
| 2023-04-19 | 81.60 | $85.59 | 635000 |
| 2023-04-18 | 80.74 | $84.32 | 718434 |
| 2023-04-17 | 80.02 | $82.96 | 453708 |
| 2023-04-14 | 79.46 | $81.95 | 280714 |
| 2023-04-13 | 79.04 | $81.34 | 449828 |
| 2023-04-12 | 78.69 | $80.76 | 499400 |
| 2023-04-11 | 78.40 | $81.14 | 433700 |
| 2023-04-10 | 78.00 | $78.85 | 469427 |
| 2023-04-06 | 78.03 | $76.21 | 572800 |
| 2023-04-05 | 78.63 | $77.49 | 774804 |
| 2023-04-04 | 79.07 | $79.79 | 677500 |
| 2023-04-03 | 79.10 | $82.14 | 393400 |
| 2023-03-31 | 78.65 | $82.00 | 457509 |
| 2023-03-30 | 78.17 | $78.91 | 384136 |
| 2023-03-29 | 78.27 | $78.86 | 514431 |
| 2023-03-28 | 78.42 | $78.31 | 469000 |
| 2023-03-27 | 78.72 | $78.12 | 325037 |
| 2023-03-24 | 79.12 | $77.11 | 547300 |
| 2023-03-23 | 79.82 | $77.64 | 458000 |
| 2023-03-22 | 80.52 | $78.51 | 595700 |
| 2023-03-21 | 81.17 | $80.41 | 723841 |
| 2023-03-20 | 81.53 | $77.63 | 750607 |
| 2023-03-17 | 82.54 | $75.99 | 1.6M |
| 2023-03-16 | 84.07 | $80.29 | 677724 |
| 2023-03-15 | 84.94 | $80.15 | 708619 |
| 2023-03-14 | 85.98 | $82.27 | 662024 |
| 2023-03-13 | 86.75 | $80.81 | 814936 |
| 2023-03-10 | 87.94 | $83.28 | 664700 |
| 2023-03-09 | 88.79 | $85.39 | 431220 |
| 2023-03-08 | 89.33 | $88.39 | 439700 |
| 2023-03-07 | 89.31 | $87.96 | 416600 |
| 2023-03-06 | 89.37 | $87.81 | 686356 |
| 2023-03-03 | 89.46 | $88.43 | 424800 |
| 2023-03-02 | 89.42 | $88.39 | 264716 |
| 2023-03-01 | 89.37 | $87.50 | 328900 |
| 2023-02-28 | 89.48 | $87.42 | 391700 |
| 2023-02-27 | 89.61 | $87.50 | 394400 |
| 2023-02-24 | 89.73 | $87.70 | 471726 |
| 2023-02-23 | 89.82 | $88.39 | 506813 |
| 2023-02-22 | 89.75 | $87.90 | 501132 |
| 2023-02-21 | 89.75 | $86.98 | 534031 |
| 2023-02-17 | 89.92 | $89.11 | 522045 |
| 2023-02-16 | 89.66 | $88.45 | 639418 |
| 2023-02-15 | 89.47 | $89.20 | 310015 |
| 2023-02-14 | 89.07 | $88.25 | 474000 |
| 2023-02-13 | 88.78 | $88.01 | 354000 |
| 2023-02-10 | 88.46 | $86.47 | 504476 |
| 2023-02-09 | 88.41 | $86.55 | 375234 |
| 2023-02-08 | 88.29 | $88.40 | 475318 |
| 2023-02-07 | 87.75 | $88.93 | 747100 |
| 2023-02-06 | 86.98 | $90.29 | 717320 |
| 2023-02-03 | 85.77 | $92.40 | 991500 |
| 2023-02-02 | 83.91 | $90.58 | 1.5M |
| 2023-02-01 | 82.11 | $86.18 | 945500 |
| 2023-01-31 | 80.92 | $84.33 | 1.2M |
| 2023-01-30 | 79.93 | $79.83 | 489716 |
| 2023-01-27 | 79.71 | $79.70 | 529415 |
| 2023-01-26 | 79.47 | $78.67 | 688900 |
| 2023-01-25 | 79.39 | $80.28 | 476519 |
| 2023-01-24 | 78.95 | $80.17 | 476000 |
| 2023-01-23 | 78.46 | $80.17 | 465700 |
| 2023-01-20 | 77.87 | $77.98 | 329941 |
| 2023-01-19 | 77.63 | $76.11 | 603224 |
| 2023-01-18 | 77.75 | $76.58 | 569800 |
| 2023-01-17 | 77.77 | $79.36 | 520400 |
| 2023-01-13 | 77.20 | $79.26 | 463203 |
| 2023-01-12 | 76.54 | $79.61 | 432300 |
| 2023-01-11 | 75.70 | $78.67 | 432300 |
| 2023-01-10 | 74.91 | $77.79 | 745500 |
| 2023-01-09 | 74.18 | $77.01 | 361600 |
| 2023-01-06 | 73.48 | $76.81 | 518300 |
| 2023-01-05 | 72.71 | $75.21 | 588100 |
| 2023-01-04 | 72.16 | $74.73 | 399029 |
| 2023-01-03 | 71.62 | $72.11 | 813002 |
| 2022-12-30 | 71.54 | $72.08 | 300513 |
| 2022-12-29 | 71.46 | $72.28 | 410827 |
| 2022-12-28 | 71.32 | $69.77 | 340700 |
| 2022-12-27 | 71.69 | $71.41 | 187223 |
| 2022-12-23 | 71.78 | $71.44 | 254100 |
| 2022-12-22 | 71.88 | $70.32 | 402613 |
| 2022-12-21 | 72.23 | $72.16 | 490209 |
| 2022-12-20 | 72.25 | $69.41 | 442725 |
| 2022-12-19 | 72.86 | $70.25 | 772500 |
| 2022-12-16 | 73.38 | $72.25 | 1.6M |
| 2022-12-15 | 73.56 | $72.62 | 925300 |
| 2022-12-14 | 73.69 | $74.27 | 474800 |
| 2022-12-13 | 73.49 | $74.70 | 582300 |
| 2022-12-12 | 73.16 | $74.08 | 417947 |
| 2022-12-09 | 72.91 | $72.11 | 677500 |
| 2022-12-08 | 73.03 | $72.08 | 382724 |
| 2022-12-07 | 73.17 | $71.07 | 421935 |
| 2022-12-06 | 73.54 | $71.94 | 1.0M |
| 2022-12-05 | 73.79 | $72.50 | 649300 |
| 2022-12-02 | 73.95 | $74.05 | 415661 |
| 2022-12-01 | 73.81 | $74.12 | 427100 |
| 2022-11-30 | 73.62 | $74.20 | 547900 |
| 2022-11-29 | 73.38 | $72.93 | 442000 |
| 2022-11-28 | 73.37 | $72.69 | 438803 |
| 2022-11-25 | 73.39 | $73.25 | 184900 |
| 2022-11-23 | 73.29 | $73.62 | 345900 |
| 2022-11-22 | 73.10 | $72.75 | 599400 |
| 2022-11-21 | 73.05 | $70.73 | 459029 |
| 2022-11-18 | 73.41 | $73.04 | 584247 |
| 2022-11-17 | 73.34 | $72.57 | 527245 |
| 2022-11-16 | 73.34 | $72.84 | 638338 |
| 2022-11-15 | 73.28 | $74.38 | 1.2M |
| 2022-11-14 | 72.88 | $77.89 | 683300 |
| 2022-11-11 | 71.67 | $79.62 | 787120 |
| 2022-11-10 | 69.89 | $75.64 | 678537 |
| 2022-11-09 | 68.67 | $68.58 | 304600 |
| 2022-11-08 | 68.74 | $70.17 | 446317 |
| 2022-11-07 | 68.48 | $68.71 | 519145 |
| 2022-11-04 | 68.50 | $67.41 | 638841 |
| 2022-11-03 | 68.79 | $66.24 | 921829 |
| 2022-11-02 | 69.38 | $67.45 | 1.0M |
| 2022-11-01 | 69.82 | $72.11 | 738600 |
| 2022-10-31 | 69.34 | $70.67 | 718247 |
| 2022-10-28 | 69.09 | $72.03 | 797038 |
| 2022-10-27 | 68.51 | $70.50 | 1.4M |
| 2022-10-26 | 68.17 | $72.09 | 712619 |
| 2022-10-25 | 67.45 | $70.60 | 730607 |
| 2022-10-24 | 66.93 | $68.05 | 615845 |
| 2022-10-21 | 66.87 | $67.16 | 551400 |
| 2022-10-20 | 66.99 | $66.02 | 301600 |
| 2022-10-19 | 67.39 | $67.30 | 670430 |
| 2022-10-18 | 67.59 | $69.41 | 380931 |
| 2022-10-17 | 67.39 | $68.44 | 627626 |
| 2022-10-14 | 67.37 | $67.41 | 614600 |
| 2022-10-13 | 67.58 | $70.24 | 660821 |
| 2022-10-12 | 67.23 | $68.92 | 440425 |
| 2022-10-11 | 67.12 | $68.55 | 699400 |
| 2022-10-10 | 67.08 | $67.72 | 386000 |
| 2022-10-07 | 67.22 | $67.94 | 574137 |
| 2022-10-06 | 67.36 | $70.07 | 764914 |
| 2022-10-05 | 67.08 | $69.18 | 942900 |
| 2022-10-04 | 66.96 | $70.21 | 718123 |
| 2022-10-03 | 66.62 | $66.46 | 752900 |
| 2022-09-30 | 67.04 | $65.45 | 749744 |
| 2022-09-29 | 67.75 | $66.31 | 583000 |
| 2022-09-28 | 68.42 | $68.51 | 762835 |
| 2022-09-27 | 68.74 | $67.27 | 494900 |
| 2022-09-26 | 69.40 | $66.20 | 499700 |
| 2022-09-23 | 70.41 | $66.92 | 906000 |
| 2022-09-22 | 71.43 | $68.08 | 1.1M |
| 2022-09-21 | 72.40 | $71.42 | 532916 |
| 2022-09-20 | 72.82 | $72.21 | 530400 |
| 2022-09-19 | 73.16 | $74.35 | 591126 |
| 2022-09-16 | 73.11 | $72.59 | 1.6M |
| 2022-09-15 | 73.44 | $72.92 | 823434 |
| 2022-09-14 | 73.76 | $72.09 | 878600 |
| 2022-09-13 | 74.32 | $71.14 | 647100 |
| 2022-09-12 | 75.17 | $75.48 | 706409 |
| 2022-09-09 | 75.26 | $74.41 | 583801 |
| 2022-09-08 | 75.59 | $72.68 | 1.2M |
| 2022-09-07 | 76.34 | $73.84 | 568042 |
| 2022-09-06 | 76.98 | $71.83 | 723700 |
| 2022-09-02 | 78.15 | $73.62 | 492400 |
| 2022-09-01 | 79.13 | $73.92 | 555403 |
| 2022-08-31 | 80.21 | $74.71 | 516100 |
| 2022-08-30 | 81.29 | $76.39 | 450683 |
| 2022-08-29 | 82.17 | $77.22 | 311900 |
| 2022-08-26 | 83.02 | $77.93 | 560732 |
| 2022-08-25 | 83.84 | $82.10 | 393800 |
| 2022-08-24 | 83.90 | $80.35 | 609500 |
| 2022-08-23 | 84.32 | $80.85 | 339232 |
| 2022-08-22 | 84.69 | $80.48 | 478900 |
| 2022-08-19 | 85.17 | $83.61 | 546644 |
| 2022-08-18 | 85.05 | $85.38 | 334609 |
| 2022-08-17 | 84.51 | $85.04 | 475300 |
| 2022-08-16 | 83.94 | $86.39 | 716300 |
| 2022-08-15 | 82.96 | $85.34 | 612779 |
| 2022-08-12 | 82.03 | $84.64 | 838200 |
| 2022-08-11 | 81.07 | $83.89 | 977700 |
| 2022-08-10 | 80.10 | $81.78 | 595450 |
| 2022-08-09 | 79.41 | $80.04 | 698900 |
| 2022-08-08 | 78.95 | $79.98 | 606100 |
| 2022-08-05 | 78.41 | $78.48 | 504900 |
| 2022-08-04 | 78.09 | $78.14 | 482827 |
| 2022-08-03 | 77.77 | $77.97 | 464047 |
| 2022-08-02 | 77.42 | $75.90 | 691300 |
| 2022-08-01 | 77.43 | $80.18 | 699048 |
| 2022-07-29 | 76.53 | $80.12 | 1.4M |
| 2022-07-28 | 75.49 | $77.10 | 958200 |
| 2022-07-27 | 74.90 | $76.95 | 811100 |
| 2022-07-26 | 74.23 | $74.78 | 759115 |
| 2022-07-25 | 73.91 | $76.64 | 515400 |
| 2022-07-22 | 73.13 | $76.99 | 808800 |
| 2022-07-21 | 72.14 | $76.75 | 531617 |
| 2022-07-20 | 71.04 | $74.97 | 450700 |
| 2022-07-19 | 70.13 | $74.05 | 751531 |
| 2022-07-18 | 69.27 | $70.99 | 425700 |
| 2022-07-15 | 68.91 | $71.36 | 344400 |
| 2022-07-14 | 68.42 | $69.66 | 674609 |
| 2022-07-13 | 68.21 | $71.46 | 583600 |
| 2022-07-12 | 67.60 | $70.73 | 541745 |
| 2022-07-11 | 67.04 | $69.11 | 630919 |
| 2022-07-08 | 66.74 | $69.93 | 418000 |
| 2022-07-07 | 66.23 | $70.00 | 568824 |
| 2022-07-06 | 65.63 | $67.74 | 639642 |
| 2022-07-05 | 65.42 | $68.69 | 528717 |
| 2022-07-01 | 65.00 | $66.46 | 522700 |
| 2022-06-30 | 64.99 | $65.38 | 484400 |
| 2022-06-29 | 65.22 | $65.85 | 385500 |
| 2022-06-28 | 65.40 | $66.67 | 548000 |
| 2022-06-27 | 65.46 | $68.86 | 681400 |
| 2022-06-24 | 65.09 | $67.54 | 919130 |
| 2022-06-23 | 64.95 | $66.07 | 537900 |
| 2022-06-22 | 65.11 | $64.48 | 874000 |
| 2022-06-21 | 65.66 | $64.57 | 660410 |
| 2022-06-17 | 66.30 | $63.90 | 1.2M |
| 2022-06-16 | 67.20 | $62.83 | 918708 |
| 2022-06-15 | 68.49 | $66.44 | 582022 |
| 2022-06-14 | 69.25 | $66.70 | 745926 |
| 2022-06-13 | 70.08 | $65.64 | 931423 |
| 2022-06-10 | 71.29 | $68.23 | 1.1M |
| 2022-06-09 | 72.16 | $71.86 | 608127 |
| 2022-06-08 | 72.41 | $72.52 | 468600 |
| 2022-06-07 | 72.57 | $73.04 | 700500 |
| 2022-06-06 | 72.65 | $73.90 | 784700 |
| 2022-06-03 | 72.58 | $71.94 | 754425 |
| 2022-06-02 | 72.92 | $74.46 | 1.1M |
| 2022-06-01 | 72.79 | $73.41 | 811845 |
| 2022-05-31 | 72.88 | $75.23 | 778539 |
| 2022-05-27 | 72.61 | $75.63 | 444226 |
| 2022-05-26 | 72.22 | $74.58 | 784749 |
| 2022-05-25 | 72.00 | $71.81 | 1.0M |
| 2022-05-24 | 72.35 | $67.95 | 850600 |
| 2022-05-23 | 73.58 | $70.33 | 1.1M |
| 2022-05-20 | 74.52 | $71.15 | 861100 |
| 2022-05-19 | 75.45 | $70.62 | 1.1M |
| 2022-05-18 | 76.65 | $73.03 | 1.1M |
| 2022-05-17 | 77.54 | $79.38 | 484237 |
| 2022-05-16 | 77.25 | $77.30 | 518217 |
| 2022-05-13 | 77.35 | $79.66 | 567740 |
| 2022-05-12 | 76.97 | $77.33 | 776800 |
| 2022-05-11 | 77.03 | $74.94 | 897100 |
| 2022-05-10 | 77.61 | $79.15 | 1.1M |
| 2022-05-09 | 77.40 | $78.76 | 908000 |
| 2022-05-06 | 77.25 | $79.59 | 1.1M |
| 2022-05-05 | 76.91 | $79.78 | 1.3M |
| 2022-05-04 | 76.48 | $83.04 | 1.1M |
| 2022-05-03 | 75.30 | $79.99 | 961300 |
| 2022-05-02 | 74.60 | $77.22 | 980000 |
| 2022-04-29 | 74.37 | $75.61 | 1.2M |
| 2022-04-28 | 74.47 | $76.36 | 1.1M |
| 2022-04-27 | 74.45 | $74.53 | 855100 |
| 2022-04-26 | 74.83 | $74.48 | 1.0M |
| 2022-04-25 | 75.30 | $78.28 | 886800 |
| 2022-04-22 | 75.06 | $76.13 | 680922 |
| 2022-04-21 | 75.26 | $77.90 | 830146 |
| 2022-04-20 | 75.15 | $79.35 | 874800 |
| 2022-04-19 | 74.73 | $78.37 | 889200 |
| 2022-04-18 | 74.47 | $75.42 | 474843 |
| 2022-04-14 | 74.83 | $75.71 | 724626 |
| 2022-04-13 | 75.20 | $76.27 | 534001 |
| 2022-04-12 | 75.55 | $74.95 | 638200 |
| 2022-04-11 | 76.27 | $74.61 | 858600 |
| 2022-04-08 | 77.19 | $75.53 | 821211 |
| 2022-04-07 | 78.10 | $74.79 | 1.5M |
| 2022-04-06 | 79.34 | $73.56 | 1.8M |
| 2022-04-05 | 81.06 | $75.35 | 2.1M |
| 2022-04-04 | 82.71 | $80.50 | 1.1M |
| 2022-04-01 | 83.55 | $80.28 | 1.1M |
| 2022-03-31 | 84.59 | $80.89 | 945401 |
| 2022-03-30 | 85.69 | $84.43 | 573400 |
| 2022-03-29 | 86.23 | $88.14 | 980834 |
| 2022-03-28 | 86.09 | $84.57 | 683928 |
| 2022-03-25 | 86.69 | $83.38 | 1.2M |
| 2022-03-24 | 87.65 | $82.45 | 1.7M |
| 2022-03-23 | 88.98 | $84.38 | 1.3M |
| 2022-03-22 | 90.12 | $91.15 | 965949 |
| 2022-03-21 | 90.02 | $90.85 | 945400 |
| 2022-03-18 | 89.98 | $93.25 | 4.3M |
| 2022-03-17 | 89.43 | $90.02 | 647847 |
| 2022-03-16 | 89.48 | $90.39 | 1.2M |
| 2022-03-15 | 89.48 | $88.01 | 871800 |
| 2022-03-14 | 89.98 | $85.70 | 1.8M |
| 2022-03-11 | 91.06 | $89.67 | 655600 |
| 2022-03-10 | 91.48 | $91.36 | 745908 |
| 2022-03-09 | 91.63 | $93.11 | 972132 |
| 2022-03-08 | 91.43 | $86.87 | 1.4M |
| 2022-03-07 | 92.52 | $84.29 | 1.7M |
| 2022-03-04 | 94.33 | $90.39 | 719360 |
| 2022-03-03 | 95.15 | $97.07 | 534419 |
| 2022-03-02 | 94.69 | $96.97 | 704100 |
| 2022-03-01 | 94.18 | $94.05 | 776234 |
| 2022-02-28 | 94.19 | $95.52 | 446504 |
| 2022-02-25 | 93.91 | $93.57 | 621230 |
| 2022-02-24 | 93.98 | $91.70 | 1.0M |
| 2022-02-23 | 94.46 | $92.39 | 785000 |
| 2022-02-22 | 94.88 | $94.98 | 1.0M |
| 2022-02-18 | 94.81 | $95.32 | 588104 |
| 2022-02-17 | 94.65 | $95.89 | 623900 |
| 2022-02-16 | 94.35 | $97.92 | 557802 |
| 2022-02-15 | 93.58 | $97.60 | 544822 |
| 2022-02-14 | 92.74 | $94.88 | 727200 |
| 2022-02-11 | 92.35 | $95.50 | 712567 |
| 2022-02-10 | 91.77 | $94.63 | 594900 |
| 2022-02-09 | 91.28 | $96.27 | 598100 |
| 2022-02-08 | 90.38 | $94.25 | 487904 |
| 2022-02-07 | 89.77 | $91.15 | 447944 |
| 2022-02-04 | 89.73 | $90.21 | 578300 |
| 2022-02-03 | 89.89 | $90.99 | 650100 |
| 2022-02-02 | 89.92 | $92.99 | 699900 |
| 2022-02-01 | 89.56 | $91.96 | 779341 |
| 2022-01-31 | 89.36 | $90.79 | 775617 |
| 2022-01-28 | 89.40 | $90.28 | 1.1M |
| 2022-01-27 | 89.57 | $88.28 | 1.8M |
| 2022-01-26 | 90.21 | $87.07 | 884912 |
| 2022-01-25 | 91.22 | $87.40 | 812023 |
| 2022-01-24 | 92.34 | $88.37 | 1.6M |
| 2022-01-21 | 93.45 | $84.08 | 2.7M |
| 2022-01-20 | 95.66 | $87.38 | 1.4M |
| 2022-01-19 | 97.52 | $91.84 | 910922 |
| 2022-01-18 | 98.75 | $93.95 | 739601 |
| 2022-01-14 | 99.74 | $99.13 | 486200 |
| 2022-01-13 | 99.78 | $100.27 | 568900 |
| 2022-01-12 | 99.59 | $97.96 | 478100 |
| 2022-01-11 | 99.85 | $99.12 | 282016 |
| 2022-01-10 | 99.90 | $98.98 | 487600 |
| 2022-01-07 | 99.99 | $100.22 | 368500 |
| 2022-01-06 | 99.82 | $102.08 | 602200 |
| 2022-01-05 | 99.23 | $100.29 | 601400 |
| 2022-01-04 | 98.91 | $101.44 | 767900 |
| 2022-01-03 | 98.30 | $100.37 | 521231 |
| 2021-12-31 | 97.81 | $100.73 | 350700 |
| 2021-12-30 | 97.17 | $99.38 | 547028 |
| 2021-12-29 | 96.70 | $99.67 | 215900 |
| 2021-12-28 | 96.11 | $98.27 | 499200 |
| 2021-12-27 | 95.71 | $97.55 | 321834 |
| 2021-12-23 | 95.41 | $96.87 | 319501 |
| 2021-12-22 | 95.20 | $95.87 | 489200 |
| 2021-12-21 | 95.18 | $94.47 | 640500 |
| 2021-12-20 | 95.46 | $92.22 | 487611 |
| 2021-12-17 | 96.27 | $94.11 | 1.5M |
| 2021-12-16 | 96.80 | $97.89 | 605400 |
| 2021-12-15 | 96.63 | $98.21 | 723006 |
| 2021-12-14 | 96.38 | $96.73 | 694000 |
| 2021-12-13 | 96.39 | $95.93 | 503400 |
| 2021-12-10 | 96.58 | $95.95 | 369800 |
| 2021-12-09 | 96.80 | $96.47 | 410200 |
| 2021-12-08 | 96.96 | $98.32 | 522600 |
| 2021-12-07 | 96.75 | $97.08 | 403200 |
| 2021-12-06 | 96.77 | $96.34 | 756100 |
| 2021-12-03 | 96.96 | $94.00 | 585616 |
| 2021-12-02 | 97.67 | $96.09 | 401100 |
| 2021-12-01 | 98.07 | $93.07 | 449514 |
| 2021-11-30 | 99.16 | $93.91 | 621800 |
| 2021-11-29 | 100.25 | $96.25 | 451568 |
| 2021-11-26 | 101.02 | $99.74 | 299700 |
| 2021-11-24 | 101.17 | $101.58 | 243334 |
| 2021-11-23 | 100.96 | $100.08 | 579300 |
| 2021-11-22 | 101.02 | $101.37 | 574819 |
| 2021-11-19 | 100.81 | $100.10 | 368300 |
| 2021-11-18 | 100.83 | $101.26 | 362351 |
| 2021-11-17 | 100.60 | $101.04 | 460217 |
| 2021-11-16 | 100.37 | $101.85 | 371305 |
| 2021-11-15 | 99.93 | $102.98 | 456015 |
| 2021-11-12 | 99.17 | $101.63 | 534714 |
| 2021-11-11 | 98.57 | $100.16 | 634630 |
| 2021-11-10 | 98.18 | $99.20 | 340700 |
| 2021-11-09 | 97.94 | $99.22 | 425448 |
| 2021-11-08 | 97.64 | $101.17 | 596505 |
| 2021-11-05 | 96.89 | $100.19 | 515000 |
| 2021-11-04 | 96.23 | $99.30 | 574000 |
| 2021-11-03 | 95.65 | $98.40 | 590798 |
| 2021-11-02 | 95.17 | $97.02 | 573800 |
| 2021-11-01 | 94.91 | $97.66 | 706900 |
| 2021-10-29 | 94.48 | $93.09 | 1.1M |
| 2021-10-28 | 94.95 | $93.80 | 1.2M |
| 2021-10-27 | 95.36 | $90.42 | 1.0M |
| 2021-10-26 | 96.56 | $91.27 | 1.1M |
| 2021-10-25 | 97.77 | $95.00 | 756700 |
| 2021-10-22 | 98.40 | $94.97 | 918600 |
| 2021-10-21 | 99.13 | $97.12 | 400646 |
| 2021-10-20 | 99.52 | $97.72 | 578703 |
| 2021-10-19 | 99.85 | $100.65 | 234833 |
| 2021-10-18 | 99.61 | $102.16 | 321615 |
| 2021-10-15 | 99.01 | $100.38 | 304951 |
| 2021-10-14 | 98.69 | $99.93 | 431100 |
| 2021-10-13 | 98.42 | $98.71 | 344910 |
| 2021-10-12 | 98.35 | $99.42 | 272437 |
| 2021-10-11 | 98.12 | $99.53 | 288900 |
| 2021-10-08 | 97.84 | $99.40 | 218511 |
| 2021-10-07 | 97.54 | $99.80 | 540900 |
| 2021-10-06 | 97.10 | $96.91 | 530400 |
| 2021-10-05 | 97.21 | $98.99 | 647508 |
| 2021-10-04 | 96.90 | $98.49 | 678914 |
| 2021-10-01 | 96.66 | $97.36 | 558100 |
| 2021-09-30 | 96.61 | $95.27 | 495804 |
| 2021-09-29 | 97.01 | $98.96 | 721628 |
| 2021-09-28 | 96.69 | $97.96 | 629500 |
| 2021-09-27 | 96.54 | $98.67 | 581300 |
| 2021-09-24 | 96.23 | $97.77 | 579444 |
| 2021-09-23 | 96.06 | $98.12 | 575925 |
| 2021-09-22 | 95.80 | $96.71 | 596521 |
| 2021-09-21 | 95.80 | $93.01 | 571000 |
| 2021-09-20 | 96.60 | $94.85 | 472900 |
| 2021-09-17 | 97.14 | $97.43 | 966337 |
| 2021-09-16 | 97.23 | $97.39 | 298800 |
| 2021-09-15 | 97.36 | $97.82 | 326900 |
| 2021-09-14 | 97.42 | $97.01 | 300502 |
| 2021-09-13 | 97.68 | $97.93 | 411239 |
| 2021-09-10 | 97.78 | $97.10 | 489100 |
| 2021-09-09 | 98.09 | $96.61 | 434200 |
| 2021-09-08 | 98.56 | $94.57 | 746165 |
| 2021-09-07 | 99.54 | $95.86 | 435500 |
| 2021-09-03 | 100.41 | $97.82 | 372100 |
| 2021-09-02 | 101.01 | $98.76 | 475140 |
| 2021-09-01 | 101.51 | $98.94 | 406400 |
| 2021-08-31 | 102.06 | $96.87 | 882736 |
| 2021-08-30 | 103.12 | $101.86 | 321100 |
| 2021-08-27 | 103.30 | $102.84 | 466500 |
| 2021-08-26 | 103.30 | $102.14 | 296934 |
| 2021-08-25 | 103.44 | $104.72 | 442300 |
| 2021-08-24 | 103.06 | $103.55 | 427200 |
| 2021-08-23 | 102.85 | $101.11 | 322700 |
| 2021-08-20 | 103.12 | $99.88 | 289908 |
| 2021-08-19 | 103.68 | $98.32 | 420800 |
| 2021-08-18 | 104.66 | $100.80 | 220822 |
| 2021-08-17 | 105.26 | $102.37 | 357200 |
| 2021-08-16 | 105.62 | $105.31 | 207528 |
| 2021-08-13 | 105.40 | $105.63 | 230700 |
| 2021-08-12 | 105.06 | $106.45 | 320244 |
| 2021-08-11 | 104.48 | $106.73 | 504908 |
| 2021-08-10 | 103.73 | $104.61 | 280607 |
| 2021-08-09 | 103.30 | $103.16 | 278600 |
| 2021-08-06 | 103.10 | $104.19 | 250833 |
| 2021-08-05 | 102.63 | $104.37 | 489100 |
| 2021-08-04 | 102.03 | $103.36 | 477228 |
| 2021-08-03 | 101.55 | $104.78 | 374800 |
| 2021-08-02 | 100.67 | $103.34 | 526143 |
| 2021-07-30 | 99.96 | $104.40 | 816972 |
| 2021-07-29 | 98.89 | $100.97 | 582249 |
| 2021-07-28 | 98.38 | $97.43 | 667200 |
| 2021-07-27 | 98.52 | $97.53 | 671500 |
| 2021-07-26 | 98.67 | $100.38 | 531007 |
| 2021-07-23 | 98.23 | $99.96 | 330245 |
| 2021-07-22 | 97.81 | $98.73 | 345348 |
| 2021-07-21 | 97.57 | $99.41 | 312835 |
| 2021-07-20 | 97.16 | $98.76 | 529038 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
78.56
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.87
Average
78.10
Maximum
106.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.56 | $80.45 | 850200 |
| 2026-07-16 | 78.21 | $81.97 | 588116 |
| 2026-07-15 | 77.33 | $79.00 | 644751 |
| 2026-07-14 | 77.22 | $77.50 | 417219 |
| 2026-07-13 | 77.58 | $76.95 | 422822 |
| 2026-07-10 | 78.23 | $77.90 | 490517 |
| 2026-07-09 | 78.74 | $77.99 | 677100 |
| 2026-07-08 | 79.37 | $75.29 | 689400 |
| 2026-07-07 | 80.99 | $77.33 | 633317 |
| 2026-07-06 | 82.34 | $79.27 | 432200 |
| 2026-07-02 | 83.37 | $79.09 | 644200 |
| 2026-07-01 | 84.67 | $81.58 | 556020 |
| 2026-06-30 | 85.45 | $84.24 | 766740 |
| 2026-06-29 | 85.53 | $85.71 | 855100 |
| 2026-06-26 | 85.15 | $87.08 | 1.1M |
| 2026-06-25 | 84.22 | $87.96 | 597327 |
| 2026-06-24 | 82.79 | $84.85 | 949737 |
| 2026-06-23 | 82.02 | $81.24 | 729902 |
| 2026-06-22 | 82.23 | $81.52 | 822900 |
| 2026-06-18 | 82.37 | $83.57 | 1.0M |
| 2026-06-17 | 81.89 | $80.73 | 742000 |
| 2026-06-16 | 82.20 | $82.20 | 433900 |
| 2026-06-15 | 82.10 | $82.13 | 954348 |
| 2026-06-12 | 81.99 | $82.56 | 394800 |
| 2026-06-11 | 81.71 | $81.62 | 495837 |
| 2026-06-10 | 81.66 | $78.68 | 747708 |
| 2026-06-09 | 82.51 | $83.14 | 565700 |
| 2026-06-08 | 82.12 | $80.67 | 453971 |
| 2026-06-05 | 82.42 | $80.40 | 441020 |
| 2026-06-04 | 82.85 | $82.44 | 435200 |
| 2026-06-03 | 82.71 | $82.12 | 672828 |
| 2026-06-02 | 82.62 | $81.76 | 640733 |
| 2026-06-01 | 82.59 | $82.47 | 407540 |
| 2026-05-29 | 82.32 | $83.76 | 721119 |
| 2026-05-28 | 81.55 | $83.63 | 833649 |
| 2026-05-27 | 80.64 | $83.56 | 490416 |
| 2026-05-26 | 79.54 | $83.37 | 859339 |
| 2026-05-22 | 78.26 | $80.96 | 645395 |
| 2026-05-21 | 77.45 | $78.74 | 514700 |
| 2026-05-20 | 77.18 | $77.86 | 956405 |
| 2026-05-19 | 77.14 | $73.49 | 817222 |
| 2026-05-18 | 78.48 | $76.47 | 551033 |
| 2026-05-15 | 79.17 | $77.55 | 452300 |
| 2026-05-14 | 79.67 | $79.32 | 515918 |
| 2026-05-13 | 79.71 | $78.18 | 479100 |
| 2026-05-12 | 80.11 | $77.50 | 607536 |
| 2026-05-11 | 80.79 | $79.53 | 426300 |
| 2026-05-08 | 80.97 | $81.71 | 504600 |
| 2026-05-07 | 80.48 | $80.77 | 604502 |
| 2026-05-06 | 80.16 | $81.46 | 577000 |
| 2026-05-05 | 79.54 | $78.42 | 504918 |
| 2026-05-04 | 79.73 | $74.46 | 692000 |
| 2026-05-01 | 81.19 | $79.42 | 672800 |
| 2026-04-30 | 81.38 | $79.45 | 1.1M |
| 2026-04-29 | 81.58 | $79.35 | 944847 |
| 2026-04-28 | 81.81 | $79.91 | 557313 |
| 2026-04-27 | 81.88 | $80.19 | 745548 |
| 2026-04-24 | 81.85 | $79.37 | 684638 |
| 2026-04-23 | 82.02 | $79.98 | 583300 |
| 2026-04-22 | 81.99 | $80.45 | 1.0M |
| 2026-04-21 | 81.76 | $83.97 | 1.5M |
| 2026-04-20 | 80.33 | $82.43 | 615400 |
| 2026-04-17 | 79.03 | $81.23 | 928918 |
| 2026-04-16 | 77.80 | $77.33 | 1.2M |
| 2026-04-15 | 77.50 | $77.23 | 2.0M |
| 2026-04-14 | 77.15 | $78.78 | 511127 |
| 2026-04-13 | 76.21 | $77.80 | 447700 |
| 2026-04-10 | 75.37 | $77.06 | 437610 |
| 2026-04-09 | 74.56 | $77.99 | 570341 |
| 2026-04-08 | 73.28 | $77.02 | 890100 |
| 2026-04-07 | 72.03 | $73.55 | 533401 |
| 2026-04-06 | 71.61 | $73.40 | 409004 |
| 2026-04-02 | 71.18 | $73.30 | 488300 |
| 2026-04-01 | 70.70 | $73.07 | 741006 |
| 2026-03-31 | 70.22 | $72.76 | 887145 |
| 2026-03-30 | 69.76 | $69.56 | 1.4M |
| 2026-03-27 | 70.26 | $70.95 | 896340 |
| 2026-03-26 | 70.46 | $73.17 | 605628 |
| 2026-03-25 | 70.05 | $73.36 | 905790 |
| 2026-03-24 | 69.53 | $73.80 | 751900 |
| 2026-03-23 | 68.80 | $74.05 | 955538 |
| 2026-03-20 | 67.91 | $70.47 | 1.7M |
| 2026-03-19 | 68.02 | $71.18 | 898700 |
| 2026-03-18 | 68.00 | $70.59 | 752634 |
| 2026-03-17 | 68.24 | $71.59 | 577146 |
| 2026-03-16 | 68.29 | $71.26 | 1.0M |
| 2026-03-13 | 68.55 | $68.91 | 779447 |
| 2026-03-12 | 69.69 | $68.99 | 951700 |
| 2026-03-11 | 71.15 | $71.07 | 1.1M |
| 2026-03-10 | 72.34 | $72.08 | 1.3M |
| 2026-03-09 | 73.54 | $72.27 | 1.6M |
| 2026-03-06 | 75.02 | $70.62 | 1.8M |
| 2026-03-05 | 77.41 | $73.88 | 2.8M |
| 2026-03-04 | 79.33 | $78.23 | 649420 |
| 2026-03-03 | 80.34 | $78.82 | 679300 |
| 2026-03-02 | 81.42 | $79.54 | 1.0M |
| 2026-02-27 | 82.53 | $79.62 | 1.5M |
| 2026-02-26 | 83.88 | $82.52 | 962900 |
| 2026-02-25 | 84.62 | $80.96 | 1.3M |
| 2026-02-24 | 86.03 | $83.77 | 736300 |
| 2026-02-23 | 86.85 | $83.33 | 997843 |
| 2026-02-20 | 87.98 | $89.12 | 866100 |
| 2026-02-19 | 87.51 | $86.81 | 1.2M |
| 2026-02-18 | 87.65 | $89.22 | 1.1M |
| 2026-02-17 | 87.05 | $87.64 | 868300 |
| 2026-02-13 | 86.80 | $87.04 | 552208 |
| 2026-02-12 | 86.67 | $86.17 | 1.2M |
| 2026-02-11 | 86.77 | $86.72 | 514700 |
| 2026-02-10 | 86.70 | $86.69 | 565000 |
| 2026-02-09 | 86.61 | $87.12 | 535000 |
| 2026-02-06 | 86.34 | $87.88 | 832207 |
| 2026-02-05 | 85.76 | $86.69 | 579743 |
| 2026-02-04 | 85.41 | $88.22 | 970900 |
| 2026-02-03 | 84.48 | $85.80 | 1.3M |
| 2026-02-02 | 84.11 | $82.15 | 1.1M |
| 2026-01-30 | 84.79 | $80.22 | 927700 |
| 2026-01-29 | 86.23 | $80.62 | 2.1M |
| 2026-01-28 | 87.82 | $84.17 | 1.4M |
| 2026-01-27 | 88.59 | $85.77 | 1.0M |
| 2026-01-26 | 88.98 | $85.67 | 861810 |
| 2026-01-23 | 89.43 | $86.66 | 754600 |
| 2026-01-22 | 89.61 | $87.96 | 1.6M |
| 2026-01-21 | 89.34 | $87.38 | 786000 |
| 2026-01-20 | 89.13 | $85.02 | 770808 |
| 2026-01-16 | 89.55 | $88.64 | 636600 |
| 2026-01-15 | 88.83 | $88.73 | 808100 |
| 2026-01-14 | 87.85 | $88.07 | 933600 |
| 2026-01-13 | 86.78 | $87.48 | 1.1M |
| 2026-01-12 | 85.60 | $85.92 | 1.2M |
| 2026-01-09 | 84.57 | $87.57 | 1.0M |
| 2026-01-08 | 82.73 | $86.74 | 1.3M |
| 2026-01-07 | 80.68 | $84.66 | 1.2M |
| 2026-01-06 | 78.80 | $83.65 | 2.4M |
| 2026-01-05 | 76.79 | $75.67 | 783745 |
| 2026-01-02 | 76.83 | $75.89 | 512600 |
| 2025-12-31 | 76.78 | $74.24 | 385223 |
| 2025-12-30 | 77.20 | $75.03 | 329529 |
| 2025-12-29 | 77.43 | $75.48 | 402881 |
| 2025-12-26 | 77.52 | $76.09 | 368418 |
| 2025-12-24 | 77.39 | $75.98 | 192411 |
| 2025-12-23 | 77.22 | $75.75 | 499934 |
| 2025-12-22 | 77.03 | $76.60 | 608843 |
| 2025-12-19 | 76.48 | $75.76 | 979200 |
| 2025-12-18 | 76.03 | $75.66 | 713300 |
| 2025-12-17 | 75.45 | $75.10 | 1.0M |
| 2025-12-16 | 74.88 | $74.00 | 791000 |
| 2025-12-15 | 74.48 | $74.56 | 953500 |
| 2025-12-12 | 73.77 | $73.79 | 713426 |
| 2025-12-11 | 73.09 | $74.91 | 910601 |
| 2025-12-10 | 71.87 | $74.49 | 1.2M |
| 2025-12-09 | 70.47 | $71.40 | 411518 |
| 2025-12-08 | 69.72 | $71.31 | 866400 |
| 2025-12-05 | 68.79 | $70.01 | 756842 |
| 2025-12-04 | 68.06 | $69.73 | 779335 |
| 2025-12-03 | 67.23 | $70.11 | 1.1M |
| 2025-12-02 | 66.09 | $68.33 | 1.4M |
| 2025-12-01 | 65.25 | $66.93 | 1.4M |
| 2025-11-28 | 64.66 | $66.11 | 282434 |
| 2025-11-26 | 64.21 | $66.57 | 629800 |
| 2025-11-25 | 63.52 | $67.31 | 1.1M |
| 2025-11-24 | 62.46 | $65.43 | 1.2M |
| 2025-11-21 | 61.77 | $64.22 | 1.3M |
| 2025-11-20 | 61.34 | $59.34 | 769136 |
| 2025-11-19 | 62.38 | $60.79 | 641600 |
| 2025-11-18 | 63.21 | $61.61 | 880435 |
| 2025-11-17 | 63.98 | $62.08 | 442141 |
| 2025-11-14 | 64.79 | $64.25 | 697133 |
| 2025-11-13 | 65.08 | $63.97 | 739300 |
| 2025-11-12 | 65.54 | $65.33 | 682244 |
| 2025-11-11 | 65.66 | $64.79 | 730304 |
| 2025-11-10 | 65.98 | $63.97 | 473106 |
| 2025-11-07 | 66.63 | $65.75 | 610406 |
| 2025-11-06 | 66.85 | $65.41 | 689200 |
| 2025-11-05 | 67.22 | $66.04 | 563002 |
| 2025-11-04 | 67.46 | $64.21 | 643400 |
| 2025-11-03 | 68.31 | $66.07 | 639828 |
| 2025-10-31 | 68.74 | $66.11 | 674918 |
| 2025-10-30 | 69.22 | $67.17 | 771900 |
| 2025-10-29 | 69.44 | $68.36 | 1.1M |
| 2025-10-28 | 69.31 | $70.59 | 922951 |
| 2025-10-27 | 68.40 | $70.93 | 1.3M |
| 2025-10-24 | 67.15 | $71.91 | 1.4M |
| 2025-10-23 | 65.30 | $70.63 | 2.2M |
| 2025-10-22 | 63.45 | $65.05 | 1.4M |
| 2025-10-21 | 62.95 | $65.00 | 791408 |
| 2025-10-20 | 62.36 | $63.34 | 670900 |
| 2025-10-17 | 62.18 | $63.91 | 609000 |
| 2025-10-16 | 61.78 | $62.55 | 877319 |
| 2025-10-15 | 61.74 | $63.12 | 732629 |
| 2025-10-14 | 61.53 | $62.90 | 827800 |
| 2025-10-13 | 61.36 | $60.26 | 590100 |
| 2025-10-10 | 62.00 | $58.75 | 937044 |
| 2025-10-09 | 63.28 | $62.00 | 605703 |
| 2025-10-08 | 63.81 | $63.60 | 562523 |
| 2025-10-07 | 63.95 | $63.00 | 742200 |
| 2025-10-06 | 64.32 | $64.61 | 473400 |
| 2025-10-03 | 64.26 | $66.34 | 877644 |
| 2025-10-02 | 63.64 | $65.10 | 601211 |
| 2025-10-01 | 63.27 | $64.13 | 528510 |
| 2025-09-30 | 63.15 | $63.24 | 505548 |
| 2025-09-29 | 63.28 | $64.17 | 607342 |
| 2025-09-26 | 63.15 | $63.61 | 1.0M |
| 2025-09-25 | 63.18 | $61.73 | 567926 |
| 2025-09-24 | 63.82 | $62.67 | 440600 |
| 2025-09-23 | 64.31 | $62.55 | 904200 |
| 2025-09-22 | 64.94 | $63.73 | 651046 |
| 2025-09-19 | 65.33 | $63.35 | 1.6M |
| 2025-09-18 | 65.91 | $65.43 | 704640 |
| 2025-09-17 | 65.95 | $64.93 | 633602 |
| 2025-09-16 | 66.15 | $65.62 | 642115 |
| 2025-09-15 | 66.15 | $65.40 | 669300 |
| 2025-09-12 | 66.20 | $65.28 | 624114 |
| 2025-09-11 | 66.29 | $66.67 | 550314 |
| 2025-09-10 | 65.93 | $64.72 | 928915 |
| 2025-09-09 | 66.09 | $65.32 | 637700 |
| 2025-09-08 | 66.07 | $66.85 | 770300 |
| 2025-09-05 | 65.54 | $66.61 | 692035 |
| 2025-09-04 | 64.95 | $65.44 | 517736 |
| 2025-09-03 | 64.58 | $63.58 | 418222 |
| 2025-09-02 | 64.70 | $63.48 | 598100 |
| 2025-08-29 | 64.86 | $63.59 | 606300 |
| 2025-08-28 | 64.99 | $63.88 | 685400 |
| 2025-08-27 | 65.03 | $65.20 | 728126 |
| 2025-08-26 | 64.64 | $64.35 | 902858 |
| 2025-08-25 | 64.41 | $65.18 | 666200 |
| 2025-08-22 | 63.84 | $65.92 | 1.3M |
| 2025-08-21 | 62.88 | $62.07 | 477411 |
| 2025-08-20 | 62.91 | $62.64 | 771900 |
| 2025-08-19 | 62.75 | $64.22 | 585400 |
| 2025-08-18 | 62.03 | $63.10 | 660337 |
| 2025-08-15 | 61.50 | $63.27 | 567817 |
| 2025-08-14 | 60.78 | $64.32 | 1.3M |
| 2025-08-13 | 59.57 | $64.62 | 1.6M |
| 2025-08-12 | 57.99 | $60.48 | 800700 |
| 2025-08-11 | 57.38 | $56.70 | 606100 |
| 2025-08-08 | 57.85 | $56.85 | 498146 |
| 2025-08-07 | 58.39 | $57.20 | 862705 |
| 2025-08-06 | 58.93 | $58.52 | 582509 |
| 2025-08-05 | 59.19 | $59.32 | 619133 |
| 2025-08-04 | 59.24 | $58.77 | 1.0M |
| 2025-08-01 | 59.48 | $56.64 | 1.2M |
| 2025-07-31 | 60.44 | $58.29 | 967417 |
| 2025-07-30 | 61.09 | $59.16 | 1.5M |
| 2025-07-29 | 61.58 | $61.19 | 1.2M |
| 2025-07-28 | 61.52 | $60.31 | 704137 |
| 2025-07-25 | 61.71 | $60.79 | 1.1M |
| 2025-07-24 | 61.77 | $59.39 | 2.8M |
| 2025-07-23 | 62.25 | $64.69 | 1.6M |
| 2025-07-22 | 61.14 | $63.67 | 1.6M |
| 2025-07-21 | 60.08 | $59.57 | 686100 |
| 2025-07-18 | 60.07 | $59.67 | 669640 |
| 2025-07-17 | 60.01 | $59.60 | 701649 |
| 2025-07-16 | 59.93 | $58.35 | 708017 |
| 2025-07-15 | 60.21 | $58.43 | 706800 |
| 2025-07-14 | 60.51 | $59.56 | 582947 |
| 2025-07-11 | 60.48 | $60.57 | 728244 |
| 2025-07-10 | 60.10 | $61.50 | 1.1M |
| 2025-07-09 | 59.31 | $59.64 | 481236 |
| 2025-07-08 | 58.91 | $59.29 | 677000 |
| 2025-07-07 | 58.51 | $58.18 | 577117 |
| 2025-07-03 | 58.35 | $59.44 | 626200 |
| 2025-07-02 | 57.74 | $59.86 | 992900 |
| 2025-07-01 | 56.84 | $57.89 | 1.2M |
| 2025-06-30 | 56.35 | $55.24 | 683817 |
| 2025-06-27 | 56.57 | $55.59 | 985600 |
| 2025-06-26 | 56.72 | $55.49 | 691600 |
| 2025-06-25 | 56.91 | $54.82 | 594613 |
| 2025-06-24 | 57.33 | $56.49 | 663600 |
| 2025-06-23 | 57.29 | $56.27 | 654500 |
| 2025-06-20 | 57.29 | $55.43 | 1.1M |
| 2025-06-18 | 57.52 | $55.52 | 666334 |
| 2025-06-17 | 57.74 | $55.01 | 668200 |
| 2025-06-16 | 58.14 | $57.06 | 595200 |
| 2025-06-13 | 57.93 | $55.63 | 798200 |
| 2025-06-12 | 58.08 | $57.35 | 670903 |
| 2025-06-11 | 57.68 | $58.22 | 1.0M |
| 2025-06-10 | 56.88 | $58.37 | 1.3M |
| 2025-06-09 | 55.81 | $57.22 | 1.8M |
| 2025-06-06 | 54.83 | $56.26 | 1.7M |
| 2025-06-05 | 53.91 | $55.00 | 1.7M |
| 2025-06-04 | 53.17 | $54.73 | 2.0M |
| 2025-06-03 | 52.32 | $53.10 | 1.5M |
| 2025-06-02 | 51.78 | $49.72 | 668636 |
| 2025-05-30 | 52.18 | $50.62 | 937300 |
| 2025-05-29 | 52.35 | $51.44 | 1.0M |
| 2025-05-28 | 52.29 | $50.28 | 523317 |
| 2025-05-27 | 52.56 | $51.26 | 747126 |
| 2025-05-23 | 52.54 | $49.76 | 672060 |
| 2025-05-22 | 52.98 | $51.26 | 1.4M |
| 2025-05-21 | 53.00 | $50.08 | 757922 |
| 2025-05-20 | 53.36 | $52.80 | 933134 |
| 2025-05-19 | 52.91 | $52.94 | 845200 |
| 2025-05-16 | 52.28 | $53.21 | 787142 |
| 2025-05-15 | 51.40 | $52.01 | 775124 |
| 2025-05-14 | 50.67 | $52.16 | 873215 |
| 2025-05-13 | 49.71 | $52.26 | 727037 |
| 2025-05-12 | 48.50 | $52.44 | 1.6M |
| 2025-05-09 | 46.95 | $47.98 | 733700 |
| 2025-05-08 | 46.48 | $48.08 | 1.1M |
| 2025-05-07 | 45.88 | $45.90 | 549700 |
| 2025-05-06 | 45.85 | $45.66 | 650356 |
| 2025-05-05 | 45.89 | $46.60 | 554148 |
| 2025-05-02 | 45.66 | $47.33 | 1.1M |
| 2025-05-01 | 45.16 | $46.33 | 884000 |
| 2025-04-30 | 44.90 | $46.05 | 869300 |
| 2025-04-29 | 44.68 | $46.36 | 912838 |
| 2025-04-28 | 44.35 | $46.50 | 940430 |
| 2025-04-25 | 43.94 | $46.86 | 1.1M |
| 2025-04-24 | 43.35 | $47.85 | 2.2M |
| 2025-04-23 | 42.38 | $45.27 | 1.9M |
| 2025-04-22 | 42.06 | $44.82 | 985374 |
| 2025-04-21 | 41.87 | $43.48 | 1.3M |
| 2025-04-17 | 42.12 | $43.80 | 1.2M |
| 2025-04-16 | 42.40 | $43.34 | 1.2M |
| 2025-04-15 | 42.96 | $43.46 | 1.3M |
| 2025-04-14 | 43.67 | $44.71 | 1.5M |
| 2025-04-11 | 44.22 | $44.24 | 1.9M |
| 2025-04-10 | 45.10 | $44.22 | 2.0M |
| 2025-04-09 | 46.24 | $48.06 | 1.9M |
| 2025-04-08 | 46.49 | $41.93 | 1.7M |
| 2025-04-07 | 48.80 | $45.27 | 2.1M |
| 2025-04-04 | 50.61 | $46.68 | 3.0M |
| 2025-04-03 | 52.41 | $47.93 | 1.8M |
| 2025-04-02 | 54.25 | $55.56 | 607400 |
| 2025-04-01 | 54.11 | $53.93 | 1.1M |
| 2025-03-31 | 54.48 | $53.85 | 1.5M |
| 2025-03-28 | 54.99 | $53.49 | 1.3M |
| 2025-03-27 | 55.75 | $55.99 | 1.3M |
| 2025-03-26 | 55.91 | $56.34 | 951300 |
| 2025-03-25 | 56.02 | $56.23 | 721727 |
| 2025-03-24 | 56.21 | $57.87 | 614100 |
| 2025-03-21 | 55.95 | $56.63 | 1.2M |
| 2025-03-20 | 56.06 | $56.36 | 614124 |
| 2025-03-19 | 56.31 | $56.79 | 766313 |
| 2025-03-18 | 56.50 | $57.11 | 556512 |
| 2025-03-17 | 56.68 | $59.23 | 885242 |
| 2025-03-14 | 56.25 | $57.71 | 638400 |
| 2025-03-13 | 56.25 | $56.22 | 733800 |
| 2025-03-12 | 56.77 | $56.53 | 719700 |
| 2025-03-11 | 57.34 | $57.44 | 893300 |
| 2025-03-10 | 57.79 | $58.70 | 949702 |
| 2025-03-07 | 57.97 | $59.12 | 687043 |
| 2025-03-06 | 58.10 | $58.75 | 1.3M |
| 2025-03-05 | 58.42 | $57.91 | 1.2M |
| 2025-03-04 | 59.11 | $55.44 | 1.3M |
| 2025-03-03 | 60.78 | $59.01 | 872110 |
| 2025-02-28 | 61.71 | $60.85 | 867034 |
| 2025-02-27 | 62.29 | $60.25 | 806893 |
| 2025-02-26 | 63.20 | $62.47 | 603974 |
| 2025-02-25 | 63.64 | $64.48 | 737400 |
| 2025-02-24 | 63.55 | $62.22 | 771007 |
| 2025-02-21 | 64.17 | $62.74 | 510900 |
| 2025-02-20 | 64.78 | $64.02 | 543122 |
| 2025-02-19 | 65.14 | $64.69 | 1.2M |
| 2025-02-18 | 65.36 | $64.79 | 1.1M |
| 2025-02-14 | 65.62 | $65.58 | 441928 |
| 2025-02-13 | 65.69 | $64.98 | 547500 |
| 2025-02-12 | 65.98 | $64.21 | 497700 |
| 2025-02-11 | 66.58 | $65.83 | 468900 |
| 2025-02-10 | 66.80 | $65.56 | 637300 |
| 2025-02-07 | 67.16 | $65.70 | 637400 |
| 2025-02-06 | 67.56 | $66.35 | 422422 |
| 2025-02-05 | 67.84 | $66.57 | 481400 |
| 2025-02-04 | 68.11 | $67.13 | 556500 |
| 2025-02-03 | 68.25 | $66.13 | 1.0M |
| 2025-01-31 | 68.74 | $67.44 | 1.4M |
| 2025-01-30 | 68.91 | $69.04 | 1.8M |
| 2025-01-29 | 68.61 | $68.17 | 955800 |
| 2025-01-28 | 68.51 | $68.56 | 1.3M |
| 2025-01-27 | 68.26 | $70.51 | 860139 |
| 2025-01-24 | 67.33 | $68.21 | 748700 |
| 2025-01-23 | 66.93 | $68.40 | 854638 |
| 2025-01-22 | 66.40 | $67.53 | 692462 |
| 2025-01-21 | 66.03 | $69.25 | 547200 |
| 2025-01-17 | 65.05 | $67.45 | 731337 |
| 2025-01-16 | 64.45 | $67.58 | 488900 |
| 2025-01-15 | 63.71 | $67.29 | 510922 |
| 2025-01-14 | 62.94 | $65.80 | 443800 |
| 2025-01-13 | 62.52 | $64.29 | 417000 |
| 2025-01-10 | 62.53 | $63.36 | 763515 |
| 2025-01-08 | 62.90 | $65.14 | 471500 |
| 2025-01-07 | 62.83 | $65.80 | 547100 |
| 2025-01-06 | 62.61 | $66.24 | 1.1M |
| 2025-01-03 | 62.26 | $64.50 | 555800 |
| 2025-01-02 | 62.46 | $63.74 | 533603 |
| 2024-12-31 | 63.02 | $64.68 | 757045 |
| 2024-12-30 | 63.49 | $64.50 | 901500 |
| 2024-12-27 | 64.18 | $64.70 | 507724 |
| 2024-12-26 | 65.04 | $65.74 | 508600 |
| 2024-12-24 | 65.84 | $65.99 | 261500 |
| 2024-12-23 | 66.81 | $65.85 | 665016 |
| 2024-12-20 | 68.10 | $66.75 | 1.8M |
| 2024-12-19 | 69.46 | $66.84 | 875515 |
| 2024-12-18 | 71.15 | $67.96 | 929700 |
| 2024-12-17 | 72.91 | $71.42 | 876532 |
| 2024-12-16 | 74.00 | $72.41 | 705600 |
| 2024-12-13 | 75.05 | $73.59 | 598402 |
| 2024-12-12 | 76.00 | $74.97 | 506502 |
| 2024-12-11 | 76.74 | $75.81 | 666708 |
| 2024-12-10 | 77.41 | $76.54 | 613716 |
| 2024-12-09 | 78.02 | $77.75 | 698500 |
| 2024-12-06 | 78.40 | $76.81 | 593309 |
| 2024-12-05 | 79.18 | $77.64 | 454900 |
| 2024-12-04 | 79.88 | $78.89 | 456624 |
| 2024-12-03 | 80.34 | $79.51 | 620010 |
| 2024-12-02 | 80.72 | $79.91 | 482140 |
| 2024-11-29 | 81.06 | $80.51 | 207008 |
| 2024-11-27 | 81.29 | $80.62 | 373705 |
| 2024-11-26 | 81.54 | $80.74 | 661236 |
| 2024-11-25 | 81.80 | $85.82 | 979342 |
| 2024-11-22 | 80.52 | $82.37 | 542400 |
| 2024-11-21 | 80.05 | $81.13 | 448100 |
| 2024-11-20 | 79.88 | $78.45 | 574726 |
| 2024-11-19 | 80.53 | $79.53 | 420700 |
| 2024-11-18 | 81.00 | $79.90 | 357720 |
| 2024-11-15 | 81.45 | $80.20 | 416800 |
| 2024-11-14 | 81.91 | $80.88 | 271200 |
| 2024-11-13 | 82.25 | $81.66 | 266315 |
| 2024-11-12 | 82.42 | $80.40 | 455753 |
| 2024-11-11 | 83.02 | $83.31 | 472623 |
| 2024-11-08 | 82.83 | $83.85 | 355400 |
| 2024-11-07 | 82.41 | $83.53 | 445418 |
| 2024-11-06 | 82.00 | $85.95 | 1.1M |
| 2024-11-05 | 80.73 | $81.59 | 437513 |
| 2024-11-04 | 80.56 | $80.61 | 358618 |
| 2024-11-01 | 80.68 | $80.89 | 582733 |
| 2024-10-31 | 80.74 | $79.74 | 500004 |
| 2024-10-30 | 81.18 | $81.60 | 617800 |
| 2024-10-29 | 81.14 | $82.79 | 435300 |
| 2024-10-28 | 80.71 | $82.05 | 490100 |
| 2024-10-25 | 80.43 | $80.76 | 1.1M |
| 2024-10-24 | 80.51 | $79.96 | 1.1M |
| 2024-10-23 | 80.86 | $77.01 | 1.0M |
| 2024-10-22 | 82.23 | $78.82 | 923909 |
| 2024-10-21 | 83.32 | $81.55 | 674700 |
| 2024-10-18 | 83.78 | $84.04 | 372919 |
| 2024-10-17 | 83.53 | $84.17 | 569314 |
| 2024-10-16 | 83.17 | $83.89 | 584708 |
| 2024-10-15 | 82.82 | $83.36 | 532400 |
| 2024-10-14 | 82.54 | $83.19 | 381500 |
| 2024-10-11 | 82.24 | $82.49 | 411000 |
| 2024-10-10 | 82.09 | $80.86 | 797200 |
| 2024-10-09 | 82.41 | $81.92 | 539900 |
| 2024-10-08 | 82.46 | $80.40 | 523922 |
| 2024-10-07 | 82.98 | $81.09 | 421304 |
| 2024-10-04 | 83.39 | $82.38 | 279700 |
| 2024-10-03 | 83.45 | $82.07 | 517500 |
| 2024-10-02 | 83.60 | $81.72 | 417720 |
| 2024-10-01 | 83.87 | $82.42 | 410029 |
| 2024-09-30 | 83.94 | $83.82 | 531725 |
| 2024-09-27 | 83.56 | $84.53 | 794935 |
| 2024-09-26 | 82.84 | $82.95 | 961905 |
| 2024-09-25 | 82.43 | $80.95 | 546300 |
| 2024-09-24 | 82.54 | $82.82 | 519845 |
| 2024-09-23 | 82.06 | $81.53 | 685636 |
| 2024-09-20 | 81.85 | $82.94 | 1.4M |
| 2024-09-19 | 81.12 | $84.42 | 615400 |
| 2024-09-18 | 79.74 | $82.24 | 528930 |
| 2024-09-17 | 78.74 | $81.96 | 718125 |
| 2024-09-16 | 77.59 | $80.17 | 840500 |
| 2024-09-13 | 76.76 | $79.15 | 1.1M |
| 2024-09-12 | 76.08 | $75.81 | 326508 |
| 2024-09-11 | 76.31 | $75.98 | 549946 |
| 2024-09-10 | 76.55 | $74.77 | 470307 |
| 2024-09-09 | 77.22 | $75.66 | 517542 |
| 2024-09-06 | 77.77 | $75.49 | 259037 |
| 2024-09-05 | 78.48 | $76.60 | 317123 |
| 2024-09-04 | 78.99 | $78.07 | 272235 |
| 2024-09-03 | 79.14 | $77.19 | 451400 |
| 2024-08-30 | 79.59 | $79.05 | 371700 |
| 2024-08-29 | 79.53 | $78.83 | 381100 |
| 2024-08-28 | 79.50 | $79.69 | 410320 |
| 2024-08-27 | 79.18 | $80.44 | 471549 |
| 2024-08-26 | 78.54 | $82.00 | 1.0M |
| 2024-08-23 | 77.26 | $80.56 | 459820 |
| 2024-08-22 | 76.14 | $76.42 | 390103 |
| 2024-08-21 | 76.10 | $77.19 | 329100 |
| 2024-08-20 | 75.80 | $75.70 | 382400 |
| 2024-08-19 | 75.91 | $76.36 | 633200 |
| 2024-08-16 | 75.84 | $76.90 | 315708 |
| 2024-08-15 | 75.60 | $76.69 | 395002 |
| 2024-08-14 | 75.38 | $74.06 | 316708 |
| 2024-08-13 | 75.94 | $76.22 | 476840 |
| 2024-08-12 | 75.96 | $74.48 | 513950 |
| 2024-08-09 | 76.53 | $74.65 | 503100 |
| 2024-08-08 | 77.18 | $76.17 | 631237 |
| 2024-08-07 | 77.48 | $73.92 | 579537 |
| 2024-08-06 | 78.56 | $74.78 | 528732 |
| 2024-08-05 | 79.59 | $75.54 | 706949 |
| 2024-08-02 | 80.59 | $77.33 | 957800 |
| 2024-08-01 | 81.20 | $77.59 | 844729 |
| 2024-07-31 | 81.84 | $81.45 | 767100 |
| 2024-07-30 | 81.36 | $83.01 | 959636 |
| 2024-07-29 | 80.23 | $81.69 | 1.3M |
| 2024-07-26 | 79.25 | $79.98 | 1.6M |
| 2024-07-25 | 78.57 | $79.02 | 2.7M |
| 2024-07-24 | 78.02 | $73.51 | 1.7M |
| 2024-07-23 | 79.06 | $77.17 | 1.1M |
| 2024-07-22 | 79.15 | $77.97 | 694537 |
| 2024-07-19 | 78.97 | $77.92 | 750511 |
| 2024-07-18 | 78.74 | $79.30 | 917500 |
| 2024-07-17 | 77.98 | $81.72 | 960700 |
| 2024-07-16 | 76.28 | $82.35 | 948049 |
| 2024-07-15 | 73.98 | $78.58 | 885900 |
| 2024-07-12 | 72.38 | $77.31 | 1.1M |
| 2024-07-11 | 70.83 | $76.08 | 1.2M |
| 2024-07-10 | 69.37 | $71.24 | 873829 |
| 2024-07-09 | 69.14 | $69.54 | 580100 |
| 2024-07-08 | 69.44 | $70.99 | 943235 |
| 2024-07-05 | 69.39 | $69.46 | 1.0M |
| 2024-07-03 | 69.85 | $69.61 | 519200 |
| 2024-07-02 | 70.41 | $69.78 | 856000 |
| 2024-07-01 | 71.07 | $70.82 | 723235 |
| 2024-06-28 | 71.59 | $72.77 | 1.1M |
| 2024-06-27 | 71.64 | $70.99 | 1.4M |
| 2024-06-26 | 72.30 | $71.31 | 1.1M |
| 2024-06-25 | 73.04 | $72.07 | 776576 |
| 2024-06-24 | 73.74 | $75.31 | 485809 |
| 2024-06-21 | 73.60 | $74.17 | 1.4M |
| 2024-06-20 | 73.82 | $73.69 | 916749 |
| 2024-06-18 | 74.27 | $73.76 | 636100 |
| 2024-06-17 | 74.84 | $74.78 | 554200 |
| 2024-06-14 | 75.24 | $74.48 | 800100 |
| 2024-06-13 | 75.85 | $75.16 | 572210 |
| 2024-06-12 | 76.41 | $76.17 | 638846 |
| 2024-06-11 | 76.81 | $75.64 | 653713 |
| 2024-06-10 | 77.48 | $77.01 | 596400 |
| 2024-06-07 | 77.89 | $77.18 | 628500 |
| 2024-06-06 | 78.36 | $77.23 | 581825 |
| 2024-06-05 | 78.94 | $78.05 | 763200 |
| 2024-06-04 | 79.41 | $77.73 | 827018 |
| 2024-06-03 | 80.09 | $81.89 | 750400 |
| 2024-05-31 | 79.62 | $82.53 | 1.2M |
| 2024-05-30 | 78.86 | $80.58 | 601829 |
| 2024-05-29 | 78.58 | $77.20 | 486600 |
| 2024-05-28 | 79.33 | $78.04 | 472829 |
| 2024-05-24 | 80.01 | $79.47 | 550430 |
| 2024-05-23 | 80.40 | $79.20 | 678200 |
| 2024-05-22 | 80.99 | $80.92 | 583042 |
| 2024-05-21 | 81.17 | $80.93 | 424700 |
| 2024-05-20 | 81.41 | $81.57 | 484243 |
| 2024-05-17 | 81.52 | $81.44 | 433500 |
| 2024-05-16 | 81.70 | $81.36 | 642009 |
| 2024-05-15 | 81.97 | $82.88 | 423519 |
| 2024-05-14 | 81.84 | $84.15 | 409418 |
| 2024-05-13 | 81.29 | $83.41 | 565800 |
| 2024-05-10 | 80.89 | $83.39 | 596400 |
| 2024-05-09 | 80.43 | $83.81 | 741700 |
| 2024-05-08 | 79.77 | $81.68 | 843900 |
| 2024-05-07 | 79.69 | $81.69 | 561700 |
| 2024-05-06 | 79.62 | $81.86 | 439136 |
| 2024-05-03 | 79.53 | $81.33 | 523800 |
| 2024-05-02 | 79.64 | $81.15 | 504800 |
| 2024-05-01 | 79.89 | $80.33 | 616600 |
| 2024-04-30 | 80.50 | $80.64 | 465700 |
| 2024-04-29 | 81.20 | $82.11 | 502258 |
| 2024-04-26 | 81.64 | $81.08 | 682420 |
| 2024-04-25 | 82.55 | $80.00 | 1.8M |
| 2024-04-24 | 84.05 | $86.13 | 913928 |
| 2024-04-23 | 83.97 | $86.36 | 718930 |
| 2024-04-22 | 83.85 | $84.92 | 713043 |
| 2024-04-19 | 84.20 | $83.94 | 885700 |
| 2024-04-18 | 84.99 | $82.08 | 594100 |
| 2024-04-17 | 86.57 | $82.82 | 729100 |
| 2024-04-16 | 88.29 | $84.92 | 591311 |
| 2024-04-15 | 89.75 | $85.48 | 656248 |
| 2024-04-12 | 91.36 | $87.15 | 618425 |
| 2024-04-11 | 92.79 | $88.61 | 880332 |
| 2024-04-10 | 94.07 | $90.74 | 757926 |
| 2024-04-09 | 94.93 | $93.65 | 483941 |
| 2024-04-08 | 95.03 | $93.26 | 797229 |
| 2024-04-05 | 95.26 | $93.66 | 752927 |
| 2024-04-04 | 95.37 | $93.38 | 1.1M |
| 2024-04-03 | 95.56 | $94.18 | 702500 |
| 2024-04-02 | 95.51 | $93.90 | 780000 |
| 2024-04-01 | 95.49 | $95.87 | 530600 |
| 2024-03-28 | 94.81 | $96.52 | 748705 |
| 2024-03-27 | 93.73 | $95.71 | 632900 |
| 2024-03-26 | 92.63 | $93.26 | 460128 |
| 2024-03-25 | 92.05 | $92.99 | 555049 |
| 2024-03-22 | 91.39 | $92.27 | 734733 |
| 2024-03-21 | 90.80 | $93.98 | 893400 |
| 2024-03-20 | 89.51 | $92.13 | 1.1M |
| 2024-03-19 | 88.52 | $89.16 | 747900 |
| 2024-03-18 | 88.25 | $87.00 | 742140 |
| 2024-03-15 | 88.59 | $87.48 | 2.0M |
| 2024-03-14 | 88.85 | $85.10 | 741100 |
| 2024-03-13 | 89.91 | $89.32 | 688748 |
| 2024-03-12 | 89.85 | $89.44 | 454200 |
| 2024-03-11 | 89.71 | $90.21 | 482400 |
| 2024-03-08 | 89.29 | $90.25 | 832446 |
| 2024-03-07 | 88.74 | $89.55 | 388100 |
| 2024-03-06 | 88.29 | $87.84 | 514300 |
| 2024-03-05 | 88.26 | $89.04 | 712136 |
| 2024-03-04 | 87.83 | $88.31 | 499304 |
| 2024-03-01 | 87.53 | $87.87 | 324711 |
| 2024-02-29 | 87.30 | $87.40 | 567243 |
| 2024-02-28 | 87.16 | $86.49 | 503224 |
| 2024-02-27 | 87.27 | $86.43 | 508700 |
| 2024-02-26 | 87.42 | $86.97 | 453182 |
| 2024-02-23 | 87.42 | $87.67 | 618900 |
| 2024-02-22 | 87.19 | $88.77 | 510622 |
| 2024-02-21 | 86.55 | $87.79 | 364300 |
| 2024-02-20 | 86.08 | $87.19 | 428800 |
| 2024-02-16 | 85.70 | $86.42 | 371547 |
| 2024-02-15 | 85.49 | $88.09 | 482337 |
| 2024-02-14 | 84.70 | $86.64 | 489700 |
| 2024-02-13 | 84.21 | $85.18 | 909700 |
| 2024-02-12 | 84.08 | $87.87 | 626500 |
| 2024-02-09 | 83.10 | $86.22 | 565140 |
| 2024-02-08 | 82.45 | $84.68 | 470928 |
| 2024-02-07 | 82.17 | $83.47 | 405900 |
| 2024-02-06 | 82.24 | $84.04 | 940100 |
| 2024-02-05 | 82.19 | $84.25 | 1.3M |
| 2024-02-02 | 82.09 | $85.60 | 1.8M |
| 2024-02-01 | 81.59 | $84.49 | 3.1M |
| 2024-01-31 | 81.37 | $80.68 | 1.4M |
| 2024-01-30 | 82.36 | $82.27 | 1.7M |
| 2024-01-29 | 83.11 | $85.15 | 875334 |
| 2024-01-26 | 83.15 | $82.88 | 603130 |
| 2024-01-25 | 83.95 | $83.40 | 953100 |
| 2024-01-24 | 84.81 | $84.36 | 549128 |
| 2024-01-23 | 85.59 | $86.13 | 389808 |
| 2024-01-22 | 86.01 | $87.84 | 490544 |
| 2024-01-19 | 86.01 | $86.85 | 588000 |
| 2024-01-18 | 86.35 | $85.58 | 517114 |
| 2024-01-17 | 87.20 | $85.30 | 444400 |
| 2024-01-16 | 88.34 | $85.95 | 503407 |
| 2024-01-12 | 89.55 | $86.64 | 464431 |
| 2024-01-11 | 90.80 | $88.25 | 468600 |
| 2024-01-10 | 91.83 | $88.35 | 513600 |
| 2024-01-09 | 93.03 | $89.52 | 611000 |
| 2024-01-08 | 94.11 | $90.62 | 636400 |
| 2024-01-05 | 95.05 | $89.64 | 798917 |
| 2024-01-04 | 96.46 | $89.25 | 966102 |
| 2024-01-03 | 98.25 | $89.99 | 850943 |
| 2024-01-02 | 100.14 | $95.00 | 1.2M |
| 2023-12-29 | 100.77 | $96.75 | 659000 |
| 2023-12-28 | 100.89 | $98.39 | 653200 |
| 2023-12-27 | 100.41 | $98.88 | 528537 |
| 2023-12-26 | 99.58 | $99.01 | 336827 |
| 2023-12-22 | 98.42 | $97.89 | 463830 |
| 2023-12-21 | 97.26 | $97.01 | 618900 |
| 2023-12-20 | 96.03 | $94.49 | 751337 |
| 2023-12-19 | 95.22 | $96.20 | 822720 |
| 2023-12-18 | 93.60 | $95.20 | 670201 |
| 2023-12-15 | 91.86 | $95.19 | 1.2M |
| 2023-12-14 | 89.65 | $94.99 | 1.4M |
| 2023-12-13 | 86.95 | $88.30 | 827300 |
| 2023-12-12 | 85.71 | $84.50 | 516820 |
| 2023-12-11 | 85.35 | $84.77 | 485100 |
| 2023-12-08 | 84.77 | $84.70 | 530000 |
| 2023-12-07 | 84.03 | $84.66 | 424340 |
| 2023-12-06 | 83.09 | $82.43 | 458735 |
| 2023-12-05 | 82.59 | $81.26 | 455046 |
| 2023-12-04 | 82.31 | $83.36 | 567000 |
| 2023-12-01 | 81.26 | $83.12 | 792840 |
| 2023-11-30 | 80.00 | $78.87 | 722140 |
| 2023-11-29 | 79.78 | $79.69 | 824700 |
| 2023-11-28 | 79.20 | $78.51 | 726419 |
| 2023-11-27 | 78.84 | $78.07 | 796631 |
| 2023-11-24 | 78.50 | $78.28 | 275100 |
| 2023-11-22 | 77.98 | $78.06 | 442900 |
| 2023-11-21 | 77.39 | $78.28 | 836300 |
| 2023-11-20 | 76.56 | $79.06 | 1.1M |
| 2023-11-17 | 75.27 | $77.11 | 1.3M |
| 2023-11-16 | 74.30 | $75.61 | 846600 |
| 2023-11-15 | 73.58 | $79.30 | 1.5M |
| 2023-11-14 | 71.53 | $75.27 | 652100 |
| 2023-11-13 | 70.31 | $70.29 | 315800 |
| 2023-11-10 | 70.40 | $70.38 | 285609 |
| 2023-11-09 | 70.51 | $69.53 | 502144 |
| 2023-11-08 | 70.91 | $71.99 | 702700 |
| 2023-11-07 | 70.64 | $71.13 | 535518 |
| 2023-11-06 | 70.60 | $72.61 | 684500 |
| 2023-11-03 | 70.10 | $74.77 | 723400 |
| 2023-11-02 | 68.83 | $72.21 | 880300 |
| 2023-11-01 | 68.12 | $69.96 | 567100 |
| 2023-10-31 | 68.01 | $69.47 | 763711 |
| 2023-10-30 | 68.07 | $67.83 | 665000 |
| 2023-10-27 | 68.71 | $68.11 | 796600 |
| 2023-10-26 | 69.44 | $67.92 | 1.3M |
| 2023-10-25 | 70.43 | $68.77 | 1.3M |
| 2023-10-24 | 71.40 | $69.49 | 909449 |
| 2023-10-23 | 72.39 | $71.00 | 482847 |
| 2023-10-20 | 73.14 | $72.06 | 761000 |
| 2023-10-19 | 73.75 | $72.75 | 593141 |
| 2023-10-18 | 74.28 | $73.78 | 498700 |
| 2023-10-17 | 74.63 | $75.80 | 717700 |
| 2023-10-16 | 74.43 | $74.78 | 583322 |
| 2023-10-13 | 74.53 | $73.93 | 379927 |
| 2023-10-12 | 74.94 | $74.15 | 506600 |
| 2023-10-11 | 75.38 | $75.81 | 730320 |
| 2023-10-10 | 75.42 | $76.10 | 549020 |
| 2023-10-09 | 75.39 | $74.69 | 387004 |
| 2023-10-06 | 75.81 | $74.21 | 653433 |
| 2023-10-05 | 76.50 | $73.88 | 914000 |
| 2023-10-04 | 77.45 | $76.30 | 799033 |
| 2023-10-03 | 77.86 | $75.98 | 852517 |
| 2023-10-02 | 78.46 | $78.87 | 424736 |
| 2023-09-29 | 78.28 | $79.00 | 449281 |
| 2023-09-28 | 78.02 | $78.96 | 504807 |
| 2023-09-27 | 77.72 | $78.23 | 646700 |
| 2023-09-26 | 77.60 | $78.37 | 895200 |
| 2023-09-25 | 77.42 | $79.52 | 568300 |
| 2023-09-22 | 76.85 | $78.55 | 819400 |
| 2023-09-21 | 76.48 | $78.15 | 823500 |
| 2023-09-20 | 76.18 | $78.38 | 965901 |
| 2023-09-19 | 75.76 | $77.30 | 920913 |
| 2023-09-18 | 75.62 | $76.28 | 794043 |
| 2023-09-15 | 75.81 | $77.43 | 1.5M |
| 2023-09-14 | 75.71 | $77.85 | 576749 |
| 2023-09-13 | 75.48 | $76.52 | 893600 |
| 2023-09-12 | 75.67 | $76.47 | 694729 |
| 2023-09-11 | 75.96 | $75.49 | 1.3M |
| 2023-09-08 | 76.66 | $76.39 | 740000 |
| 2023-09-07 | 77.27 | $76.28 | 733600 |
| 2023-09-06 | 78.08 | $77.52 | 251537 |
| 2023-09-05 | 78.72 | $77.78 | 614111 |
| 2023-09-01 | 79.43 | $81.24 | 469100 |
| 2023-08-31 | 79.24 | $79.12 | 754200 |
| 2023-08-30 | 79.71 | $78.38 | 1.3M |
| 2023-08-29 | 80.54 | $82.14 | 574943 |
| 2023-08-28 | 80.40 | $81.08 | 521800 |
| 2023-08-25 | 80.58 | $80.84 | 568922 |
| 2023-08-24 | 80.90 | $80.02 | 721527 |
| 2023-08-23 | 81.59 | $81.42 | 766721 |
| 2023-08-22 | 82.00 | $80.26 | 620507 |
| 2023-08-21 | 82.89 | $81.82 | 538600 |
| 2023-08-18 | 83.50 | $82.84 | 610500 |
| 2023-08-17 | 83.93 | $83.15 | 479422 |
| 2023-08-16 | 84.37 | $82.98 | 437233 |
| 2023-08-15 | 84.97 | $84.06 | 465647 |
| 2023-08-14 | 85.36 | $85.90 | 382500 |
| 2023-08-11 | 85.26 | $85.48 | 384812 |
| 2023-08-10 | 85.27 | $85.69 | 400845 |
| 2023-08-09 | 85.22 | $86.06 | 449400 |
| 2023-08-08 | 85.04 | $84.69 | 572349 |
| 2023-08-07 | 85.27 | $85.42 | 514038 |
| 2023-08-04 | 85.32 | $84.63 | 533320 |
| 2023-08-03 | 85.62 | $83.75 | 955700 |
| 2023-08-02 | 86.28 | $86.07 | 596521 |
| 2023-08-01 | 86.34 | $85.07 | 751002 |
| 2023-07-31 | 86.72 | $86.31 | 627000 |
| 2023-07-28 | 86.78 | $85.54 | 586016 |
| 2023-07-27 | 87.10 | $85.55 | 1.0M |
| 2023-07-26 | 87.46 | $88.64 | 615500 |
| 2023-07-25 | 86.91 | $86.89 | 444800 |
| 2023-07-24 | 86.78 | $87.27 | 433720 |
| 2023-07-21 | 86.50 | $86.25 | 593400 |
| 2023-07-20 | 86.45 | $85.54 | 494549 |
| 2023-07-19 | 86.61 | $86.91 | 998519 |
| 2023-07-18 | 86.36 | $85.21 | 711300 |
| 2023-07-17 | 86.58 | $84.69 | 638726 |
| 2023-07-14 | 86.99 | $83.89 | 1.1M |
| 2023-07-13 | 87.72 | $88.30 | 363865 |
| 2023-07-12 | 87.19 | $88.78 | 658530 |
| 2023-07-11 | 86.36 | $88.28 | 505000 |
| 2023-07-10 | 85.50 | $85.48 | 414509 |
| 2023-07-07 | 85.31 | $84.73 | 789800 |
| 2023-07-06 | 85.31 | $83.06 | 760037 |
| 2023-07-05 | 85.81 | $85.02 | 535931 |
| 2023-07-03 | 85.79 | $86.90 | 255443 |
| 2023-06-30 | 85.14 | $86.64 | 668149 |
| 2023-06-29 | 84.41 | $84.76 | 340700 |
| 2023-06-28 | 84.11 | $83.10 | 428000 |
| 2023-06-27 | 84.24 | $83.45 | 475406 |
| 2023-06-26 | 84.28 | $82.44 | 672024 |
| 2023-06-23 | 84.63 | $80.74 | 1.5M |
| 2023-06-22 | 85.57 | $82.04 | 706000 |
| 2023-06-21 | 86.27 | $83.77 | 550844 |
| 2023-06-20 | 86.54 | $83.86 | 639800 |
| 2023-06-16 | 86.81 | $85.71 | 1.1M |
| 2023-06-15 | 86.50 | $86.36 | 545111 |
| 2023-06-14 | 85.88 | $86.33 | 659137 |
| 2023-06-13 | 85.09 | $89.05 | 1.3M |
| 2023-06-12 | 83.23 | $85.06 | 384026 |
| 2023-06-09 | 82.20 | $84.30 | 500900 |
| 2023-06-08 | 81.17 | $85.00 | 508000 |
| 2023-06-07 | 79.67 | $85.14 | 560500 |
| 2023-06-06 | 77.80 | $82.02 | 805200 |
| 2023-06-05 | 76.51 | $77.54 | 458276 |
| 2023-06-02 | 76.38 | $80.58 | 791900 |
| 2023-06-01 | 75.27 | $76.11 | 501300 |
| 2023-05-31 | 75.37 | $75.50 | 737022 |
| 2023-05-30 | 75.70 | $77.22 | 512114 |
| 2023-05-26 | 75.60 | $77.55 | 453149 |
| 2023-05-25 | 75.40 | $76.19 | 510800 |
| 2023-05-24 | 75.63 | $75.40 | 410439 |
| 2023-05-23 | 76.18 | $76.17 | 417800 |
| 2023-05-22 | 76.65 | $76.87 | 384204 |
| 2023-05-19 | 77.03 | $76.40 | 644100 |
| 2023-05-18 | 77.67 | $80.01 | 657100 |
| 2023-05-17 | 77.34 | $77.48 | 608809 |
| 2023-05-16 | 77.77 | $75.74 | 663904 |
| 2023-05-15 | 78.87 | $77.81 | 518939 |
| 2023-05-12 | 79.59 | $77.02 | 593200 |
| 2023-05-11 | 80.73 | $77.23 | 1.1M |
| 2023-05-10 | 82.06 | $78.17 | 1.0M |
| 2023-05-09 | 83.40 | $80.97 | 379729 |
| 2023-05-08 | 84.14 | $82.68 | 415741 |
| 2023-05-05 | 84.49 | $82.67 | 895745 |
| 2023-05-04 | 84.92 | $80.34 | 638438 |
| 2023-05-03 | 86.15 | $84.71 | 554117 |
| 2023-05-02 | 86.24 | $86.16 | 513600 |
| 2023-05-01 | 85.88 | $86.04 | 629209 |
| 2023-04-28 | 85.44 | $84.79 | 718225 |
| 2023-04-27 | 85.28 | $85.23 | 854307 |
| 2023-04-26 | 84.92 | $83.08 | 635554 |
| 2023-04-25 | 85.14 | $83.36 | 572433 |
| 2023-04-24 | 85.30 | $85.97 | 416810 |
| 2023-04-21 | 84.63 | $86.15 | 521103 |
| 2023-04-20 | 83.74 | $85.66 | 464216 |
| 2023-04-19 | 82.78 | $85.59 | 635000 |
| 2023-04-18 | 81.63 | $84.32 | 718434 |
| 2023-04-17 | 80.62 | $82.96 | 453708 |
| 2023-04-14 | 79.83 | $81.95 | 280714 |
| 2023-04-13 | 79.18 | $81.34 | 449828 |
| 2023-04-12 | 78.60 | $80.76 | 499400 |
| 2023-04-11 | 78.09 | $81.14 | 433700 |
| 2023-04-10 | 77.37 | $78.85 | 469427 |
| 2023-04-06 | 77.24 | $76.21 | 572800 |
| 2023-04-05 | 77.95 | $77.49 | 774804 |
| 2023-04-04 | 78.43 | $79.79 | 677500 |
| 2023-04-03 | 78.32 | $82.14 | 393400 |
| 2023-03-31 | 77.47 | $82.00 | 457509 |
| 2023-03-30 | 76.51 | $78.91 | 384136 |
| 2023-03-29 | 76.36 | $78.86 | 514431 |
| 2023-03-28 | 76.25 | $78.31 | 469000 |
| 2023-03-27 | 76.33 | $78.12 | 325037 |
| 2023-03-24 | 76.54 | $77.11 | 547300 |
| 2023-03-23 | 77.18 | $77.64 | 458000 |
| 2023-03-22 | 77.83 | $78.51 | 595700 |
| 2023-03-21 | 78.41 | $80.41 | 723841 |
| 2023-03-20 | 78.56 | $77.63 | 750607 |
| 2023-03-17 | 79.67 | $75.99 | 1.6M |
| 2023-03-16 | 81.58 | $80.29 | 677724 |
| 2023-03-15 | 82.59 | $80.15 | 708619 |
| 2023-03-14 | 83.89 | $82.27 | 662024 |
| 2023-03-13 | 84.82 | $80.81 | 814936 |
| 2023-03-10 | 86.43 | $83.28 | 664700 |
| 2023-03-09 | 87.62 | $85.39 | 431220 |
| 2023-03-08 | 88.39 | $88.39 | 439700 |
| 2023-03-07 | 88.38 | $87.96 | 416600 |
| 2023-03-06 | 88.48 | $87.81 | 686356 |
| 2023-03-03 | 88.64 | $88.43 | 424800 |
| 2023-03-02 | 88.62 | $88.39 | 264716 |
| 2023-03-01 | 88.59 | $87.50 | 328900 |
| 2023-02-28 | 88.82 | $87.42 | 391700 |
| 2023-02-27 | 89.10 | $87.50 | 394400 |
| 2023-02-24 | 89.39 | $87.70 | 471726 |
| 2023-02-23 | 89.65 | $88.39 | 506813 |
| 2023-02-22 | 89.71 | $87.90 | 501132 |
| 2023-02-21 | 89.90 | $86.98 | 534031 |
| 2023-02-17 | 90.39 | $89.11 | 522045 |
| 2023-02-16 | 90.26 | $88.45 | 639418 |
| 2023-02-15 | 90.25 | $89.20 | 310015 |
| 2023-02-14 | 89.96 | $88.25 | 474000 |
| 2023-02-13 | 89.85 | $88.01 | 354000 |
| 2023-02-10 | 89.74 | $86.47 | 504476 |
| 2023-02-09 | 90.02 | $86.55 | 375234 |
| 2023-02-08 | 90.27 | $88.40 | 475318 |
| 2023-02-07 | 89.93 | $88.93 | 747100 |
| 2023-02-06 | 89.26 | $90.29 | 717320 |
| 2023-02-03 | 87.95 | $92.40 | 991500 |
| 2023-02-02 | 85.61 | $90.58 | 1.5M |
| 2023-02-01 | 83.29 | $86.18 | 945500 |
| 2023-01-31 | 81.80 | $84.33 | 1.2M |
| 2023-01-30 | 80.54 | $79.83 | 489716 |
| 2023-01-27 | 80.39 | $79.70 | 529415 |
| 2023-01-26 | 80.23 | $78.67 | 688900 |
| 2023-01-25 | 80.32 | $80.28 | 476519 |
| 2023-01-24 | 79.88 | $80.17 | 476000 |
| 2023-01-23 | 79.35 | $80.17 | 465700 |
| 2023-01-20 | 78.68 | $77.98 | 329941 |
| 2023-01-19 | 78.52 | $76.11 | 603224 |
| 2023-01-18 | 78.89 | $76.58 | 569800 |
| 2023-01-17 | 79.15 | $79.36 | 520400 |
| 2023-01-13 | 78.56 | $79.26 | 463203 |
| 2023-01-12 | 77.83 | $79.61 | 432300 |
| 2023-01-11 | 76.80 | $78.67 | 432300 |
| 2023-01-10 | 75.81 | $77.79 | 745500 |
| 2023-01-09 | 74.87 | $77.01 | 361600 |
| 2023-01-06 | 73.95 | $76.81 | 518300 |
| 2023-01-05 | 72.88 | $75.21 | 588100 |
| 2023-01-04 | 72.08 | $74.73 | 399029 |
| 2023-01-03 | 71.26 | $72.11 | 813002 |
| 2022-12-30 | 71.09 | $72.08 | 300513 |
| 2022-12-29 | 70.91 | $72.28 | 410827 |
| 2022-12-28 | 70.63 | $69.77 | 340700 |
| 2022-12-27 | 71.09 | $71.41 | 187223 |
| 2022-12-23 | 71.15 | $71.44 | 254100 |
| 2022-12-22 | 71.21 | $70.32 | 402613 |
| 2022-12-21 | 71.66 | $72.16 | 490209 |
| 2022-12-20 | 71.63 | $69.41 | 442725 |
| 2022-12-19 | 72.46 | $70.25 | 772500 |
| 2022-12-16 | 73.22 | $72.25 | 1.6M |
| 2022-12-15 | 73.50 | $72.62 | 925300 |
| 2022-12-14 | 73.72 | $74.27 | 474800 |
| 2022-12-13 | 73.47 | $74.70 | 582300 |
| 2022-12-12 | 73.01 | $74.08 | 417947 |
| 2022-12-09 | 72.64 | $72.11 | 677500 |
| 2022-12-08 | 72.82 | $72.08 | 382724 |
| 2022-12-07 | 73.04 | $71.07 | 421935 |
| 2022-12-06 | 73.62 | $71.94 | 1.0M |
| 2022-12-05 | 74.05 | $72.50 | 649300 |
| 2022-12-02 | 74.37 | $74.05 | 415661 |
| 2022-12-01 | 74.26 | $74.12 | 427100 |
| 2022-11-30 | 74.09 | $74.20 | 547900 |
| 2022-11-29 | 73.84 | $72.93 | 442000 |
| 2022-11-28 | 73.91 | $72.69 | 438803 |
| 2022-11-25 | 74.07 | $73.25 | 184900 |
| 2022-11-23 | 74.06 | $73.62 | 345900 |
| 2022-11-22 | 73.91 | $72.75 | 599400 |
| 2022-11-21 | 73.98 | $70.73 | 459029 |
| 2022-11-18 | 74.69 | $73.04 | 584247 |
| 2022-11-17 | 74.79 | $72.57 | 527245 |
| 2022-11-16 | 75.02 | $72.84 | 638338 |
| 2022-11-15 | 75.19 | $74.38 | 1.2M |
| 2022-11-14 | 74.88 | $77.89 | 683300 |
| 2022-11-11 | 73.35 | $79.62 | 787120 |
| 2022-11-10 | 70.91 | $75.64 | 678537 |
| 2022-11-09 | 69.19 | $68.58 | 304600 |
| 2022-11-08 | 69.32 | $70.17 | 446317 |
| 2022-11-07 | 68.98 | $68.71 | 519145 |
| 2022-11-04 | 69.02 | $67.41 | 638841 |
| 2022-11-03 | 69.49 | $66.24 | 921829 |
| 2022-11-02 | 70.42 | $67.45 | 1.0M |
| 2022-11-01 | 71.17 | $72.11 | 738600 |
| 2022-10-31 | 70.59 | $70.67 | 718247 |
| 2022-10-28 | 70.33 | $72.03 | 797038 |
| 2022-10-27 | 69.58 | $70.50 | 1.4M |
| 2022-10-26 | 69.14 | $72.09 | 712619 |
| 2022-10-25 | 68.10 | $70.60 | 730607 |
| 2022-10-24 | 67.32 | $68.05 | 615845 |
| 2022-10-21 | 67.18 | $67.16 | 551400 |
| 2022-10-20 | 67.31 | $66.02 | 301600 |
| 2022-10-19 | 67.84 | $67.30 | 670430 |
| 2022-10-18 | 68.10 | $69.41 | 380931 |
| 2022-10-17 | 67.76 | $68.44 | 627626 |
| 2022-10-14 | 67.67 | $67.41 | 614600 |
| 2022-10-13 | 67.91 | $70.24 | 660821 |
| 2022-10-12 | 67.31 | $68.92 | 440425 |
| 2022-10-11 | 67.03 | $68.55 | 699400 |
| 2022-10-10 | 66.83 | $67.72 | 386000 |
| 2022-10-07 | 66.88 | $67.94 | 574137 |
| 2022-10-06 | 66.91 | $70.07 | 764914 |
| 2022-10-05 | 66.29 | $69.18 | 942900 |
| 2022-10-04 | 65.87 | $70.21 | 718123 |
| 2022-10-03 | 65.08 | $66.46 | 752900 |
| 2022-09-30 | 65.35 | $65.45 | 749744 |
| 2022-09-29 | 66.05 | $66.31 | 583000 |
| 2022-09-28 | 66.69 | $68.51 | 762835 |
| 2022-09-27 | 66.82 | $67.27 | 494900 |
| 2022-09-26 | 67.43 | $66.20 | 499700 |
| 2022-09-23 | 68.57 | $66.92 | 906000 |
| 2022-09-22 | 69.77 | $68.08 | 1.1M |
| 2022-09-21 | 70.91 | $71.42 | 532916 |
| 2022-09-20 | 71.28 | $72.21 | 530400 |
| 2022-09-19 | 71.53 | $74.35 | 591126 |
| 2022-09-16 | 71.18 | $72.59 | 1.6M |
| 2022-09-15 | 71.36 | $72.92 | 823434 |
| 2022-09-14 | 71.51 | $72.09 | 878600 |
| 2022-09-13 | 72.01 | $71.14 | 647100 |
| 2022-09-12 | 72.95 | $75.48 | 706409 |
| 2022-09-09 | 72.77 | $74.41 | 583801 |
| 2022-09-08 | 72.93 | $72.68 | 1.2M |
| 2022-09-07 | 73.71 | $73.84 | 568042 |
| 2022-09-06 | 74.34 | $71.83 | 723700 |
| 2022-09-02 | 75.77 | $73.62 | 492400 |
| 2022-09-01 | 76.98 | $73.92 | 555403 |
| 2022-08-31 | 78.38 | $74.71 | 516100 |
| 2022-08-30 | 79.84 | $76.39 | 450683 |
| 2022-08-29 | 81.10 | $77.22 | 311900 |
| 2022-08-26 | 82.35 | $77.93 | 560732 |
| 2022-08-25 | 83.64 | $82.10 | 393800 |
| 2022-08-24 | 83.86 | $80.35 | 609500 |
| 2022-08-23 | 84.65 | $80.85 | 339232 |
| 2022-08-22 | 85.42 | $80.48 | 478900 |
| 2022-08-19 | 86.42 | $83.61 | 546644 |
| 2022-08-18 | 86.59 | $85.38 | 334609 |
| 2022-08-17 | 86.18 | $85.04 | 475300 |
| 2022-08-16 | 85.72 | $86.39 | 716300 |
| 2022-08-15 | 84.68 | $85.34 | 612779 |
| 2022-08-12 | 83.68 | $84.64 | 838200 |
| 2022-08-11 | 82.62 | $83.89 | 977700 |
| 2022-08-10 | 81.52 | $81.78 | 595450 |
| 2022-08-09 | 80.79 | $80.04 | 698900 |
| 2022-08-08 | 80.41 | $79.98 | 606100 |
| 2022-08-05 | 79.92 | $78.48 | 504900 |
| 2022-08-04 | 79.75 | $78.14 | 482827 |
| 2022-08-03 | 79.60 | $77.97 | 464047 |
| 2022-08-02 | 79.42 | $75.90 | 691300 |
| 2022-08-01 | 79.81 | $80.18 | 699048 |
| 2022-07-29 | 78.87 | $80.12 | 1.4M |
| 2022-07-28 | 77.69 | $77.10 | 958200 |
| 2022-07-27 | 77.16 | $76.95 | 811100 |
| 2022-07-26 | 76.52 | $74.78 | 759115 |
| 2022-07-25 | 76.38 | $76.64 | 515400 |
| 2022-07-22 | 75.57 | $76.99 | 808800 |
| 2022-07-21 | 74.43 | $76.75 | 531617 |
| 2022-07-20 | 73.09 | $74.97 | 450700 |
| 2022-07-19 | 71.98 | $74.05 | 751531 |
| 2022-07-18 | 70.90 | $70.99 | 425700 |
| 2022-07-15 | 70.53 | $71.36 | 344400 |
| 2022-07-14 | 69.96 | $69.66 | 674609 |
| 2022-07-13 | 69.78 | $71.46 | 583600 |
| 2022-07-12 | 68.99 | $70.73 | 541745 |
| 2022-07-11 | 68.25 | $69.11 | 630919 |
| 2022-07-08 | 67.86 | $69.93 | 418000 |
| 2022-07-07 | 67.13 | $70.00 | 568824 |
| 2022-07-06 | 66.23 | $67.74 | 639642 |
| 2022-07-05 | 65.86 | $68.69 | 528717 |
| 2022-07-01 | 65.14 | $66.46 | 522700 |
| 2022-06-30 | 64.99 | $65.38 | 484400 |
| 2022-06-29 | 65.18 | $65.85 | 385500 |
| 2022-06-28 | 65.29 | $66.67 | 548000 |
| 2022-06-27 | 65.21 | $68.86 | 681400 |
| 2022-06-24 | 64.44 | $67.54 | 919130 |
| 2022-06-23 | 63.98 | $66.07 | 537900 |
| 2022-06-22 | 63.93 | $64.48 | 874000 |
| 2022-06-21 | 64.42 | $64.57 | 660410 |
| 2022-06-17 | 65.04 | $63.90 | 1.2M |
| 2022-06-16 | 66.06 | $62.83 | 918708 |
| 2022-06-15 | 67.69 | $66.44 | 582022 |
| 2022-06-14 | 68.58 | $66.70 | 745926 |
| 2022-06-13 | 69.61 | $65.64 | 931423 |
| 2022-06-10 | 71.24 | $68.23 | 1.1M |
| 2022-06-09 | 72.42 | $71.86 | 608127 |
| 2022-06-08 | 72.73 | $72.52 | 468600 |
| 2022-06-07 | 72.91 | $73.04 | 700500 |
| 2022-06-06 | 72.98 | $73.90 | 784700 |
| 2022-06-03 | 72.81 | $71.94 | 754425 |
| 2022-06-02 | 73.24 | $74.46 | 1.1M |
| 2022-06-01 | 72.99 | $73.41 | 811845 |
| 2022-05-31 | 73.03 | $75.23 | 778539 |
| 2022-05-27 | 72.53 | $75.63 | 444226 |
| 2022-05-26 | 71.81 | $74.58 | 784749 |
| 2022-05-25 | 71.30 | $71.81 | 1.0M |
| 2022-05-24 | 71.60 | $67.95 | 850600 |
| 2022-05-23 | 73.21 | $70.33 | 1.1M |
| 2022-05-20 | 74.46 | $71.15 | 861100 |
| 2022-05-19 | 75.74 | $70.62 | 1.1M |
| 2022-05-18 | 77.48 | $73.03 | 1.1M |
| 2022-05-17 | 78.84 | $79.38 | 484237 |
| 2022-05-16 | 78.48 | $77.30 | 518217 |
| 2022-05-13 | 78.70 | $79.66 | 567740 |
| 2022-05-12 | 78.23 | $77.33 | 776800 |
| 2022-05-11 | 78.38 | $74.94 | 897100 |
| 2022-05-10 | 79.32 | $79.15 | 1.1M |
| 2022-05-09 | 79.14 | $78.76 | 908000 |
| 2022-05-06 | 79.02 | $79.59 | 1.1M |
| 2022-05-05 | 78.62 | $79.78 | 1.3M |
| 2022-05-04 | 78.07 | $83.04 | 1.1M |
| 2022-05-03 | 76.37 | $79.99 | 961300 |
| 2022-05-02 | 75.28 | $77.22 | 980000 |
| 2022-04-29 | 74.86 | $75.61 | 1.2M |
| 2022-04-28 | 74.88 | $76.36 | 1.1M |
| 2022-04-27 | 74.70 | $74.53 | 855100 |
| 2022-04-26 | 75.09 | $74.48 | 1.0M |
| 2022-04-25 | 75.63 | $78.28 | 886800 |
| 2022-04-22 | 75.11 | $76.13 | 680922 |
| 2022-04-21 | 75.21 | $77.90 | 830146 |
| 2022-04-20 | 74.80 | $79.35 | 874800 |
| 2022-04-19 | 73.91 | $78.37 | 889200 |
| 2022-04-18 | 73.18 | $75.42 | 474843 |
| 2022-04-14 | 73.30 | $75.71 | 724626 |
| 2022-04-13 | 73.42 | $76.27 | 534001 |
| 2022-04-12 | 73.47 | $74.95 | 638200 |
| 2022-04-11 | 74.03 | $74.61 | 858600 |
| 2022-04-08 | 74.90 | $75.53 | 821211 |
| 2022-04-07 | 75.74 | $74.79 | 1.5M |
| 2022-04-06 | 77.08 | $73.56 | 1.8M |
| 2022-04-05 | 79.17 | $75.35 | 2.1M |
| 2022-04-04 | 81.22 | $80.50 | 1.1M |
| 2022-04-01 | 82.13 | $80.28 | 1.1M |
| 2022-03-31 | 83.37 | $80.89 | 945401 |
| 2022-03-30 | 84.73 | $84.43 | 573400 |
| 2022-03-29 | 85.30 | $88.14 | 980834 |
| 2022-03-28 | 84.86 | $84.57 | 683928 |
| 2022-03-25 | 85.49 | $83.38 | 1.2M |
| 2022-03-24 | 86.68 | $82.45 | 1.7M |
| 2022-03-23 | 88.45 | $84.38 | 1.3M |
| 2022-03-22 | 90.01 | $91.15 | 965949 |
| 2022-03-21 | 89.80 | $90.85 | 945400 |
| 2022-03-18 | 89.64 | $93.25 | 4.3M |
| 2022-03-17 | 88.72 | $90.02 | 647847 |
| 2022-03-16 | 88.63 | $90.39 | 1.2M |
| 2022-03-15 | 88.44 | $88.01 | 871800 |
| 2022-03-14 | 88.99 | $85.70 | 1.8M |
| 2022-03-11 | 90.42 | $89.67 | 655600 |
| 2022-03-10 | 90.92 | $91.36 | 745908 |
| 2022-03-09 | 91.02 | $93.11 | 972132 |
| 2022-03-08 | 90.60 | $86.87 | 1.4M |
| 2022-03-07 | 92.08 | $84.29 | 1.7M |
| 2022-03-04 | 94.71 | $90.39 | 719360 |
| 2022-03-03 | 95.99 | $97.07 | 534419 |
| 2022-03-02 | 95.42 | $96.97 | 704100 |
| 2022-03-01 | 94.74 | $94.05 | 776234 |
| 2022-02-28 | 94.83 | $95.52 | 446504 |
| 2022-02-25 | 94.47 | $93.57 | 621230 |
| 2022-02-24 | 94.64 | $91.70 | 1.0M |
| 2022-02-23 | 95.43 | $92.39 | 785000 |
| 2022-02-22 | 96.16 | $94.98 | 1.0M |
| 2022-02-18 | 96.22 | $95.32 | 588104 |
| 2022-02-17 | 96.16 | $95.89 | 623900 |
| 2022-02-16 | 95.89 | $97.92 | 557802 |
| 2022-02-15 | 94.90 | $97.60 | 544822 |
| 2022-02-14 | 93.78 | $94.88 | 727200 |
| 2022-02-11 | 93.27 | $95.50 | 712567 |
| 2022-02-10 | 92.45 | $94.63 | 594900 |
| 2022-02-09 | 91.74 | $96.27 | 598100 |
| 2022-02-08 | 90.36 | $94.25 | 487904 |
| 2022-02-07 | 89.34 | $91.15 | 447944 |
| 2022-02-04 | 89.11 | $90.21 | 578300 |
| 2022-02-03 | 89.15 | $90.99 | 650100 |
| 2022-02-02 | 88.99 | $92.99 | 699900 |
| 2022-02-01 | 88.20 | $91.96 | 779341 |
| 2022-01-31 | 87.61 | $90.79 | 775617 |
| 2022-01-28 | 87.32 | $90.28 | 1.1M |
| 2022-01-27 | 87.18 | $88.28 | 1.8M |
| 2022-01-26 | 87.70 | $87.07 | 884912 |
| 2022-01-25 | 88.78 | $87.40 | 812023 |
| 2022-01-24 | 90.04 | $88.37 | 1.6M |
| 2022-01-21 | 91.33 | $84.08 | 2.7M |
| 2022-01-20 | 94.29 | $87.38 | 1.4M |
| 2022-01-19 | 96.89 | $91.84 | 910922 |
| 2022-01-18 | 98.65 | $93.95 | 739601 |
| 2022-01-14 | 100.13 | $99.13 | 486200 |
| 2022-01-13 | 100.28 | $100.27 | 568900 |
| 2022-01-12 | 100.09 | $97.96 | 478100 |
| 2022-01-11 | 100.58 | $99.12 | 282016 |
| 2022-01-10 | 100.78 | $98.98 | 487600 |
| 2022-01-07 | 101.06 | $100.22 | 368500 |
| 2022-01-06 | 100.98 | $102.08 | 602200 |
| 2022-01-05 | 100.27 | $100.29 | 601400 |
| 2022-01-04 | 99.95 | $101.44 | 767900 |
| 2022-01-03 | 99.18 | $100.37 | 521231 |
| 2021-12-31 | 98.56 | $100.73 | 350700 |
| 2021-12-30 | 97.69 | $99.38 | 547028 |
| 2021-12-29 | 97.05 | $99.67 | 215900 |
| 2021-12-28 | 96.18 | $98.27 | 499200 |
| 2021-12-27 | 95.56 | $97.55 | 321834 |
| 2021-12-23 | 95.05 | $96.87 | 319501 |
| 2021-12-22 | 94.65 | $95.87 | 489200 |
| 2021-12-21 | 94.51 | $94.47 | 640500 |
| 2021-12-20 | 94.79 | $92.22 | 487611 |
| 2021-12-17 | 95.86 | $94.11 | 1.5M |
| 2021-12-16 | 96.58 | $97.89 | 605400 |
| 2021-12-15 | 96.28 | $98.21 | 723006 |
| 2021-12-14 | 95.82 | $96.73 | 694000 |
| 2021-12-13 | 95.73 | $95.93 | 503400 |
| 2021-12-10 | 95.91 | $95.95 | 369800 |
| 2021-12-09 | 96.12 | $96.47 | 410200 |
| 2021-12-08 | 96.24 | $98.32 | 522600 |
| 2021-12-07 | 95.81 | $97.08 | 403200 |
| 2021-12-06 | 95.70 | $96.34 | 756100 |
| 2021-12-03 | 95.82 | $94.00 | 585616 |
| 2021-12-02 | 96.73 | $96.09 | 401100 |
| 2021-12-01 | 97.18 | $93.07 | 449514 |
| 2021-11-30 | 98.71 | $93.91 | 621800 |
| 2021-11-29 | 100.31 | $96.25 | 451568 |
| 2021-11-26 | 101.51 | $99.74 | 299700 |
| 2021-11-24 | 101.85 | $101.58 | 243334 |
| 2021-11-23 | 101.66 | $100.08 | 579300 |
| 2021-11-22 | 101.88 | $101.37 | 574819 |
| 2021-11-19 | 101.73 | $100.10 | 368300 |
| 2021-11-18 | 101.92 | $101.26 | 362351 |
| 2021-11-17 | 101.76 | $101.04 | 460217 |
| 2021-11-16 | 101.60 | $101.85 | 371305 |
| 2021-11-15 | 101.13 | $102.98 | 456015 |
| 2021-11-12 | 100.18 | $101.63 | 534714 |
| 2021-11-11 | 99.43 | $100.16 | 634630 |
| 2021-11-10 | 98.97 | $99.20 | 340700 |
| 2021-11-09 | 98.70 | $99.22 | 425448 |
| 2021-11-08 | 98.35 | $101.17 | 596505 |
| 2021-11-05 | 97.30 | $100.19 | 515000 |
| 2021-11-04 | 96.33 | $99.30 | 574000 |
| 2021-11-03 | 95.44 | $98.40 | 590798 |
| 2021-11-02 | 94.65 | $97.02 | 573800 |
| 2021-11-01 | 94.14 | $97.66 | 706900 |
| 2021-10-29 | 93.34 | $93.09 | 1.1M |
| 2021-10-28 | 93.84 | $93.80 | 1.2M |
| 2021-10-27 | 94.26 | $90.42 | 1.0M |
| 2021-10-26 | 95.86 | $91.27 | 1.1M |
| 2021-10-25 | 97.55 | $95.00 | 756700 |
| 2021-10-22 | 98.44 | $94.97 | 918600 |
| 2021-10-21 | 99.54 | $97.12 | 400646 |
| 2021-10-20 | 100.19 | $97.72 | 578703 |
| 2021-10-19 | 100.78 | $100.65 | 234833 |
| 2021-10-18 | 100.55 | $102.16 | 321615 |
| 2021-10-15 | 99.79 | $100.38 | 304951 |
| 2021-10-14 | 99.40 | $99.93 | 431100 |
| 2021-10-13 | 99.07 | $98.71 | 344910 |
| 2021-10-12 | 99.04 | $99.42 | 272437 |
| 2021-10-11 | 98.77 | $99.53 | 288900 |
| 2021-10-08 | 98.41 | $99.40 | 218511 |
| 2021-10-07 | 98.00 | $99.80 | 540900 |
| 2021-10-06 | 97.38 | $96.91 | 530400 |
| 2021-10-05 | 97.54 | $98.99 | 647508 |
| 2021-10-04 | 97.08 | $98.49 | 678914 |
| 2021-10-01 | 96.68 | $97.36 | 558100 |
| 2021-09-30 | 96.57 | $95.27 | 495804 |
| 2021-09-29 | 97.10 | $98.96 | 721628 |
| 2021-09-28 | 96.59 | $97.96 | 629500 |
| 2021-09-27 | 96.30 | $98.67 | 581300 |
| 2021-09-24 | 95.73 | $97.77 | 579444 |
| 2021-09-23 | 95.35 | $98.12 | 575925 |
| 2021-09-22 | 94.79 | $96.71 | 596521 |
| 2021-09-21 | 94.60 | $93.01 | 571000 |
| 2021-09-20 | 95.56 | $94.85 | 472900 |
| 2021-09-17 | 96.17 | $97.43 | 966337 |
| 2021-09-16 | 96.14 | $97.39 | 298800 |
| 2021-09-15 | 96.13 | $97.82 | 326900 |
| 2021-09-14 | 96.02 | $97.01 | 300502 |
| 2021-09-13 | 96.16 | $97.93 | 411239 |
| 2021-09-10 | 96.09 | $97.10 | 489100 |
| 2021-09-09 | 96.29 | $96.61 | 434200 |
| 2021-09-08 | 96.72 | $94.57 | 746165 |
| 2021-09-07 | 97.93 | $95.86 | 435500 |
| 2021-09-03 | 99.02 | $97.82 | 372100 |
| 2021-09-02 | 99.74 | $98.76 | 475140 |
| 2021-09-01 | 100.35 | $98.94 | 406400 |
| 2021-08-31 | 101.04 | $96.87 | 882736 |
| 2021-08-30 | 102.54 | $101.86 | 321100 |
| 2021-08-27 | 102.80 | $102.84 | 466500 |
| 2021-08-26 | 102.79 | $102.14 | 296934 |
| 2021-08-25 | 103.00 | $104.72 | 442300 |
| 2021-08-24 | 102.43 | $103.55 | 427200 |
| 2021-08-23 | 102.11 | $101.11 | 322700 |
| 2021-08-20 | 102.48 | $99.88 | 289908 |
| 2021-08-19 | 103.32 | $98.32 | 420800 |
| 2021-08-18 | 104.83 | $100.80 | 220822 |
| 2021-08-17 | 105.85 | $102.37 | 357200 |
| 2021-08-16 | 106.58 | $105.31 | 207528 |
| 2021-08-13 | 106.49 | $105.63 | 230700 |
| 2021-08-12 | 106.24 | $106.45 | 320244 |
| 2021-08-11 | 105.64 | $106.73 | 504908 |
| 2021-08-10 | 104.78 | $104.61 | 280607 |
| 2021-08-09 | 104.37 | $103.16 | 278600 |
| 2021-08-06 | 104.29 | $104.19 | 250833 |
| 2021-08-05 | 103.83 | $104.37 | 489100 |
| 2021-08-04 | 103.18 | $103.36 | 477228 |
| 2021-08-03 | 102.67 | $104.78 | 374800 |
| 2021-08-02 | 101.57 | $103.34 | 526143 |
| 2021-07-30 | 100.67 | $104.40 | 816972 |
| 2021-07-29 | 99.21 | $100.97 | 582249 |
| 2021-07-28 | 98.51 | $97.43 | 667200 |
| 2021-07-27 | 98.77 | $97.53 | 671500 |
| 2021-07-26 | 99.05 | $100.38 | 531007 |
| 2021-07-23 | 98.47 | $99.96 | 330245 |
| 2021-07-22 | 97.89 | $98.73 | 345348 |
| 2021-07-21 | 97.57 | $99.41 | 312835 |
| 2021-07-20 | 96.96 | $98.76 | 529038 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.09
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.41
Average
49.61
Maximum
77.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.09 | $80.45 | 850200 |
| 2026-07-16 | 52.58 | $81.97 | 588116 |
| 2026-07-15 | 47.76 | $79.00 | 644751 |
| 2026-07-14 | 45.07 | $77.50 | 417219 |
| 2026-07-13 | 44.07 | $76.95 | 422822 |
| 2026-07-10 | 45.43 | $77.90 | 490517 |
| 2026-07-09 | 45.56 | $77.99 | 677100 |
| 2026-07-08 | 40.88 | $75.29 | 689400 |
| 2026-07-07 | 43.57 | $77.33 | 633317 |
| 2026-07-06 | 46.32 | $79.27 | 432200 |
| 2026-07-02 | 46.02 | $79.09 | 644200 |
| 2026-07-01 | 49.67 | $81.58 | 556020 |
| 2026-06-30 | 54.03 | $84.24 | 766740 |
| 2026-06-29 | 56.64 | $85.71 | 855100 |
| 2026-06-26 | 59.17 | $87.08 | 1.1M |
| 2026-06-25 | 60.83 | $87.96 | 597327 |
| 2026-06-24 | 56.76 | $84.85 | 949737 |
| 2026-06-23 | 51.17 | $81.24 | 729902 |
| 2026-06-22 | 51.66 | $81.52 | 822900 |
| 2026-06-18 | 55.36 | $83.57 | 1.0M |
| 2026-06-17 | 50.72 | $80.73 | 742000 |
| 2026-06-16 | 53.45 | $82.20 | 433900 |
| 2026-06-15 | 53.34 | $82.13 | 954348 |
| 2026-06-12 | 54.11 | $82.56 | 394800 |
| 2026-06-11 | 52.69 | $81.62 | 495837 |
| 2026-06-10 | 47.88 | $78.68 | 747708 |
| 2026-06-09 | 56.09 | $83.14 | 565700 |
| 2026-06-08 | 51.74 | $80.67 | 453971 |
| 2026-06-05 | 51.24 | $80.40 | 441020 |
| 2026-06-04 | 55.37 | $82.44 | 435200 |
| 2026-06-03 | 54.83 | $82.12 | 672828 |
| 2026-06-02 | 54.24 | $81.76 | 640733 |
| 2026-06-01 | 55.61 | $82.47 | 407540 |
| 2026-05-29 | 58.15 | $83.76 | 721119 |
| 2026-05-28 | 57.97 | $83.63 | 833649 |
| 2026-05-27 | 57.87 | $83.56 | 490416 |
| 2026-05-26 | 57.62 | $83.37 | 859339 |
| 2026-05-22 | 54.42 | $80.96 | 645395 |
| 2026-05-21 | 51.18 | $78.74 | 514700 |
| 2026-05-20 | 49.84 | $77.86 | 956405 |
| 2026-05-19 | 42.37 | $73.49 | 817222 |
| 2026-05-18 | 46.89 | $76.47 | 551033 |
| 2026-05-15 | 48.68 | $77.55 | 452300 |
| 2026-05-14 | 51.76 | $79.32 | 515918 |
| 2026-05-13 | 49.82 | $78.18 | 479100 |
| 2026-05-12 | 48.65 | $77.50 | 607536 |
| 2026-05-11 | 52.09 | $79.53 | 426300 |
| 2026-05-08 | 56.14 | $81.71 | 504600 |
| 2026-05-07 | 54.70 | $80.77 | 604502 |
| 2026-05-06 | 55.99 | $81.46 | 577000 |
| 2026-05-05 | 51.18 | $78.42 | 504918 |
| 2026-05-04 | 43.56 | $74.46 | 692000 |
| 2026-05-01 | 53.50 | $79.42 | 672800 |
| 2026-04-30 | 53.57 | $79.45 | 1.1M |
| 2026-04-29 | 53.38 | $79.35 | 944847 |
| 2026-04-28 | 54.59 | $79.91 | 557313 |
| 2026-04-27 | 55.18 | $80.19 | 745548 |
| 2026-04-24 | 53.78 | $79.37 | 684638 |
| 2026-04-23 | 55.00 | $79.98 | 583300 |
| 2026-04-22 | 55.92 | $80.45 | 1.0M |
| 2026-04-21 | 63.53 | $83.97 | 1.5M |
| 2026-04-20 | 61.35 | $82.43 | 615400 |
| 2026-04-17 | 59.55 | $81.23 | 928918 |
| 2026-04-16 | 52.79 | $77.33 | 1.2M |
| 2026-04-15 | 52.59 | $77.23 | 2.0M |
| 2026-04-14 | 55.96 | $78.78 | 511127 |
| 2026-04-13 | 54.20 | $77.80 | 447700 |
| 2026-04-10 | 52.85 | $77.06 | 437610 |
| 2026-04-09 | 54.78 | $77.99 | 570341 |
| 2026-04-08 | 53.08 | $77.02 | 890100 |
| 2026-04-07 | 46.19 | $73.55 | 533401 |
| 2026-04-06 | 45.87 | $73.40 | 409004 |
| 2026-04-02 | 45.66 | $73.30 | 488300 |
| 2026-04-01 | 45.20 | $73.07 | 741006 |
| 2026-03-31 | 44.60 | $72.76 | 887145 |
| 2026-03-30 | 37.90 | $69.56 | 1.4M |
| 2026-03-27 | 39.89 | $70.95 | 896340 |
| 2026-03-26 | 43.34 | $73.17 | 605628 |
| 2026-03-25 | 43.65 | $73.36 | 905790 |
| 2026-03-24 | 44.34 | $73.80 | 751900 |
| 2026-03-23 | 44.72 | $74.05 | 955538 |
| 2026-03-20 | 37.38 | $70.47 | 1.7M |
| 2026-03-19 | 38.34 | $71.18 | 898700 |
| 2026-03-18 | 37.07 | $70.59 | 752634 |
| 2026-03-17 | 38.34 | $71.59 | 577146 |
| 2026-03-16 | 37.67 | $71.26 | 1.0M |
| 2026-03-13 | 32.70 | $68.91 | 779447 |
| 2026-03-12 | 32.79 | $68.99 | 951700 |
| 2026-03-11 | 35.02 | $71.07 | 1.1M |
| 2026-03-10 | 36.16 | $72.08 | 1.3M |
| 2026-03-09 | 36.37 | $72.27 | 1.6M |
| 2026-03-06 | 33.15 | $70.62 | 1.8M |
| 2026-03-05 | 36.63 | $73.88 | 2.8M |
| 2026-03-04 | 42.25 | $78.23 | 649420 |
| 2026-03-03 | 43.10 | $78.82 | 679300 |
| 2026-03-02 | 44.14 | $79.54 | 1.0M |
| 2026-02-27 | 44.25 | $79.62 | 1.5M |
| 2026-02-26 | 48.48 | $82.52 | 962900 |
| 2026-02-25 | 45.83 | $80.96 | 1.3M |
| 2026-02-24 | 50.25 | $83.77 | 736300 |
| 2026-02-23 | 49.53 | $83.33 | 997843 |
| 2026-02-20 | 60.53 | $89.12 | 866100 |
| 2026-02-19 | 56.90 | $86.81 | 1.2M |
| 2026-02-18 | 62.61 | $89.22 | 1.1M |
| 2026-02-17 | 60.12 | $87.64 | 868300 |
| 2026-02-13 | 59.14 | $87.04 | 552208 |
| 2026-02-12 | 57.70 | $86.17 | 1.2M |
| 2026-02-11 | 58.94 | $86.72 | 514700 |
| 2026-02-10 | 58.90 | $86.69 | 565000 |
| 2026-02-09 | 59.81 | $87.12 | 535000 |
| 2026-02-06 | 61.40 | $87.88 | 832207 |
| 2026-02-05 | 59.81 | $86.69 | 579743 |
| 2026-02-04 | 62.98 | $88.22 | 970900 |
| 2026-02-03 | 59.78 | $85.80 | 1.3M |
| 2026-02-02 | 54.07 | $82.15 | 1.1M |
| 2026-01-30 | 50.55 | $80.22 | 927700 |
| 2026-01-29 | 51.32 | $80.62 | 2.1M |
| 2026-01-28 | 58.94 | $84.17 | 1.4M |
| 2026-01-27 | 62.94 | $85.77 | 1.0M |
| 2026-01-26 | 62.79 | $85.67 | 861810 |
| 2026-01-23 | 65.28 | $86.66 | 754600 |
| 2026-01-22 | 68.67 | $87.96 | 1.6M |
| 2026-01-21 | 67.96 | $87.38 | 786000 |
| 2026-01-20 | 64.91 | $85.02 | 770808 |
| 2026-01-16 | 75.37 | $88.64 | 636600 |
| 2026-01-15 | 75.66 | $88.73 | 808100 |
| 2026-01-14 | 74.99 | $88.07 | 933600 |
| 2026-01-13 | 74.40 | $87.48 | 1.1M |
| 2026-01-12 | 72.77 | $85.92 | 1.2M |
| 2026-01-09 | 77.73 | $87.57 | 1.0M |
| 2026-01-08 | 76.98 | $86.74 | 1.3M |
| 2026-01-07 | 74.98 | $84.66 | 1.2M |
| 2026-01-06 | 73.93 | $83.65 | 2.4M |
| 2026-01-05 | 61.97 | $75.67 | 783745 |
| 2026-01-02 | 62.73 | $75.89 | 512600 |
| 2025-12-31 | 59.19 | $74.24 | 385223 |
| 2025-12-30 | 61.86 | $75.03 | 329529 |
| 2025-12-29 | 63.41 | $75.48 | 402881 |
| 2025-12-26 | 65.52 | $76.09 | 368418 |
| 2025-12-24 | 65.32 | $75.98 | 192411 |
| 2025-12-23 | 64.92 | $75.75 | 499934 |
| 2025-12-22 | 67.66 | $76.60 | 608843 |
| 2025-12-19 | 66.32 | $75.76 | 979200 |
| 2025-12-18 | 66.16 | $75.66 | 713300 |
| 2025-12-17 | 65.30 | $75.10 | 1.0M |
| 2025-12-16 | 63.56 | $74.00 | 791000 |
| 2025-12-15 | 65.14 | $74.56 | 953500 |
| 2025-12-12 | 63.97 | $73.79 | 713426 |
| 2025-12-11 | 67.08 | $74.91 | 910601 |
| 2025-12-10 | 66.50 | $74.49 | 1.2M |
| 2025-12-09 | 61.80 | $71.40 | 411518 |
| 2025-12-08 | 61.65 | $71.31 | 866400 |
| 2025-12-05 | 59.49 | $70.01 | 756842 |
| 2025-12-04 | 59.02 | $69.73 | 779335 |
| 2025-12-03 | 59.92 | $70.11 | 1.1M |
| 2025-12-02 | 56.99 | $68.33 | 1.4M |
| 2025-12-01 | 54.51 | $66.93 | 1.4M |
| 2025-11-28 | 53.00 | $66.11 | 282434 |
| 2025-11-26 | 53.96 | $66.57 | 629800 |
| 2025-11-25 | 55.48 | $67.31 | 1.1M |
| 2025-11-24 | 52.22 | $65.43 | 1.2M |
| 2025-11-21 | 49.98 | $64.22 | 1.3M |
| 2025-11-20 | 39.02 | $59.34 | 769136 |
| 2025-11-19 | 41.59 | $60.79 | 641600 |
| 2025-11-18 | 43.12 | $61.61 | 880435 |
| 2025-11-17 | 44.00 | $62.08 | 442141 |
| 2025-11-14 | 48.32 | $64.25 | 697133 |
| 2025-11-13 | 47.69 | $63.97 | 739300 |
| 2025-11-12 | 50.54 | $65.33 | 682244 |
| 2025-11-11 | 49.40 | $64.79 | 730304 |
| 2025-11-10 | 47.66 | $63.97 | 473106 |
| 2025-11-07 | 51.29 | $65.75 | 610406 |
| 2025-11-06 | 50.61 | $65.41 | 689200 |
| 2025-11-05 | 51.89 | $66.04 | 563002 |
| 2025-11-04 | 48.28 | $64.21 | 643400 |
| 2025-11-03 | 52.05 | $66.07 | 639828 |
| 2025-10-31 | 52.13 | $66.11 | 674918 |
| 2025-10-30 | 54.32 | $67.17 | 771900 |
| 2025-10-29 | 56.86 | $68.36 | 1.1M |
| 2025-10-28 | 62.03 | $70.59 | 922951 |
| 2025-10-27 | 62.86 | $70.93 | 1.3M |
| 2025-10-24 | 65.24 | $71.91 | 1.4M |
| 2025-10-23 | 63.52 | $70.63 | 2.2M |
| 2025-10-22 | 54.15 | $65.05 | 1.4M |
| 2025-10-21 | 54.05 | $65.00 | 791408 |
| 2025-10-20 | 50.63 | $63.34 | 670900 |
| 2025-10-17 | 51.89 | $63.91 | 609000 |
| 2025-10-16 | 49.02 | $62.55 | 877319 |
| 2025-10-15 | 50.21 | $63.12 | 732629 |
| 2025-10-14 | 49.77 | $62.90 | 827800 |
| 2025-10-13 | 44.02 | $60.26 | 590100 |
| 2025-10-10 | 40.31 | $58.75 | 937044 |
| 2025-10-09 | 46.63 | $62.00 | 605703 |
| 2025-10-08 | 50.32 | $63.60 | 562523 |
| 2025-10-07 | 48.88 | $63.00 | 742200 |
| 2025-10-06 | 52.78 | $64.61 | 473400 |
| 2025-10-03 | 57.46 | $66.34 | 877644 |
| 2025-10-02 | 54.72 | $65.10 | 601211 |
| 2025-10-01 | 52.45 | $64.13 | 528510 |
| 2025-09-30 | 50.28 | $63.24 | 505548 |
| 2025-09-29 | 52.67 | $64.17 | 607342 |
| 2025-09-26 | 51.35 | $63.61 | 1.0M |
| 2025-09-25 | 46.58 | $61.73 | 567926 |
| 2025-09-24 | 48.86 | $62.67 | 440600 |
| 2025-09-23 | 48.55 | $62.55 | 904200 |
| 2025-09-22 | 51.41 | $63.73 | 651046 |
| 2025-09-19 | 50.52 | $63.35 | 1.6M |
| 2025-09-18 | 55.84 | $65.43 | 704640 |
| 2025-09-17 | 54.75 | $64.93 | 633602 |
| 2025-09-16 | 56.58 | $65.62 | 642115 |
| 2025-09-15 | 56.14 | $65.40 | 669300 |
| 2025-09-12 | 55.90 | $65.28 | 624114 |
| 2025-09-11 | 59.38 | $66.67 | 550314 |
| 2025-09-10 | 55.71 | $64.72 | 928915 |
| 2025-09-09 | 57.22 | $65.32 | 637700 |
| 2025-09-08 | 61.25 | $66.85 | 770300 |
| 2025-09-05 | 60.84 | $66.61 | 692035 |
| 2025-09-04 | 58.82 | $65.44 | 517736 |
| 2025-09-03 | 55.33 | $63.58 | 418222 |
| 2025-09-02 | 55.14 | $63.48 | 598100 |
| 2025-08-29 | 55.39 | $63.59 | 606300 |
| 2025-08-28 | 56.03 | $63.88 | 685400 |
| 2025-08-27 | 58.97 | $65.20 | 728126 |
| 2025-08-26 | 57.61 | $64.35 | 902858 |
| 2025-08-25 | 59.44 | $65.18 | 666200 |
| 2025-08-22 | 61.09 | $65.92 | 1.3M |
| 2025-08-21 | 54.92 | $62.07 | 477411 |
| 2025-08-20 | 56.17 | $62.64 | 771900 |
| 2025-08-19 | 59.76 | $64.22 | 585400 |
| 2025-08-18 | 57.95 | $63.10 | 660337 |
| 2025-08-15 | 58.33 | $63.27 | 567817 |
| 2025-08-14 | 60.65 | $64.32 | 1.3M |
| 2025-08-13 | 61.31 | $64.62 | 1.6M |
| 2025-08-12 | 54.85 | $60.48 | 800700 |
| 2025-08-11 | 47.21 | $56.70 | 606100 |
| 2025-08-08 | 47.51 | $56.85 | 498146 |
| 2025-08-07 | 48.20 | $57.20 | 862705 |
| 2025-08-06 | 50.83 | $58.52 | 582509 |
| 2025-08-05 | 52.48 | $59.32 | 619133 |
| 2025-08-04 | 51.45 | $58.77 | 1.0M |
| 2025-08-01 | 47.25 | $56.64 | 1.2M |
| 2025-07-31 | 50.46 | $58.29 | 967417 |
| 2025-07-30 | 52.24 | $59.16 | 1.5M |
| 2025-07-29 | 56.67 | $61.19 | 1.2M |
| 2025-07-28 | 55.11 | $60.31 | 704137 |
| 2025-07-25 | 56.16 | $60.79 | 1.1M |
| 2025-07-24 | 53.71 | $59.39 | 2.8M |
| 2025-07-23 | 67.24 | $64.69 | 1.6M |
| 2025-07-22 | 65.66 | $63.67 | 1.6M |
| 2025-07-21 | 57.89 | $59.57 | 686100 |
| 2025-07-18 | 58.20 | $59.67 | 669640 |
| 2025-07-17 | 58.05 | $59.60 | 701649 |
| 2025-07-16 | 55.39 | $58.35 | 708017 |
| 2025-07-15 | 55.60 | $58.43 | 706800 |
| 2025-07-14 | 58.65 | $59.56 | 582947 |
| 2025-07-11 | 61.51 | $60.57 | 728244 |
| 2025-07-10 | 64.25 | $61.50 | 1.1M |
| 2025-07-09 | 60.94 | $59.64 | 481236 |
| 2025-07-08 | 60.29 | $59.29 | 677000 |
| 2025-07-07 | 58.17 | $58.18 | 577117 |
| 2025-07-03 | 61.72 | $59.44 | 626200 |
| 2025-07-02 | 62.94 | $59.86 | 992900 |
| 2025-07-01 | 59.37 | $57.89 | 1.2M |
| 2025-06-30 | 53.66 | $55.24 | 683817 |
| 2025-06-27 | 54.62 | $55.59 | 985600 |
| 2025-06-26 | 54.40 | $55.49 | 691600 |
| 2025-06-25 | 52.94 | $54.82 | 594613 |
| 2025-06-24 | 57.30 | $56.49 | 663600 |
| 2025-06-23 | 56.85 | $56.27 | 654500 |
| 2025-06-20 | 55.16 | $55.43 | 1.1M |
| 2025-06-18 | 55.38 | $55.52 | 666334 |
| 2025-06-17 | 54.39 | $55.01 | 668200 |
| 2025-06-16 | 59.40 | $57.06 | 595200 |
| 2025-06-13 | 56.76 | $55.63 | 798200 |
| 2025-06-12 | 61.31 | $57.35 | 670903 |
| 2025-06-11 | 63.77 | $58.22 | 1.0M |
| 2025-06-10 | 64.19 | $58.37 | 1.3M |
| 2025-06-09 | 62.38 | $57.22 | 1.8M |
| 2025-06-06 | 60.81 | $56.26 | 1.7M |
| 2025-06-05 | 58.66 | $55.00 | 1.7M |
| 2025-06-04 | 58.19 | $54.73 | 2.0M |
| 2025-06-03 | 55.29 | $53.10 | 1.5M |
| 2025-06-02 | 48.22 | $49.72 | 668636 |
| 2025-05-30 | 50.23 | $50.62 | 937300 |
| 2025-05-29 | 52.11 | $51.44 | 1.0M |
| 2025-05-28 | 49.57 | $50.28 | 523317 |
| 2025-05-27 | 51.77 | $51.26 | 747126 |
| 2025-05-23 | 48.44 | $49.76 | 672060 |
| 2025-05-22 | 51.84 | $51.26 | 1.4M |
| 2025-05-21 | 49.18 | $50.08 | 757922 |
| 2025-05-20 | 55.96 | $52.80 | 933134 |
| 2025-05-19 | 56.34 | $52.94 | 845200 |
| 2025-05-16 | 57.05 | $53.21 | 787142 |
| 2025-05-15 | 54.64 | $52.01 | 775124 |
| 2025-05-14 | 55.00 | $52.16 | 873215 |
| 2025-05-13 | 55.24 | $52.26 | 727037 |
| 2025-05-12 | 55.65 | $52.44 | 1.6M |
| 2025-05-09 | 46.35 | $47.98 | 733700 |
| 2025-05-08 | 46.56 | $48.08 | 1.1M |
| 2025-05-07 | 41.09 | $45.90 | 549700 |
| 2025-05-06 | 40.46 | $45.66 | 650356 |
| 2025-05-05 | 42.15 | $46.60 | 554148 |
| 2025-05-02 | 43.50 | $47.33 | 1.1M |
| 2025-05-01 | 41.05 | $46.33 | 884000 |
| 2025-04-30 | 40.36 | $46.05 | 869300 |
| 2025-04-29 | 40.86 | $46.36 | 912838 |
| 2025-04-28 | 41.08 | $46.50 | 940430 |
| 2025-04-25 | 41.63 | $46.86 | 1.1M |
| 2025-04-24 | 43.12 | $47.85 | 2.2M |
| 2025-04-23 | 37.57 | $45.27 | 1.9M |
| 2025-04-22 | 36.55 | $44.82 | 985374 |
| 2025-04-21 | 33.45 | $43.48 | 1.3M |
| 2025-04-17 | 33.83 | $43.80 | 1.2M |
| 2025-04-16 | 32.80 | $43.34 | 1.2M |
| 2025-04-15 | 32.93 | $43.46 | 1.3M |
| 2025-04-14 | 34.24 | $44.71 | 1.5M |
| 2025-04-11 | 33.29 | $44.24 | 1.9M |
| 2025-04-10 | 33.25 | $44.22 | 2.0M |
| 2025-04-09 | 37.20 | $48.06 | 1.9M |
| 2025-04-08 | 23.41 | $41.93 | 1.7M |
| 2025-04-07 | 26.41 | $45.27 | 2.1M |
| 2025-04-04 | 27.85 | $46.68 | 3.0M |
| 2025-04-03 | 29.18 | $47.93 | 1.8M |
| 2025-04-02 | 40.37 | $55.56 | 607400 |
| 2025-04-01 | 35.34 | $53.93 | 1.1M |
| 2025-03-31 | 35.08 | $53.85 | 1.5M |
| 2025-03-28 | 33.97 | $53.49 | 1.3M |
| 2025-03-27 | 38.31 | $55.99 | 1.3M |
| 2025-03-26 | 38.97 | $56.34 | 951300 |
| 2025-03-25 | 38.66 | $56.23 | 721727 |
| 2025-03-24 | 41.73 | $57.87 | 614100 |
| 2025-03-21 | 38.20 | $56.63 | 1.2M |
| 2025-03-20 | 37.42 | $56.36 | 614124 |
| 2025-03-19 | 38.15 | $56.79 | 766313 |
| 2025-03-18 | 38.68 | $57.11 | 556512 |
| 2025-03-17 | 42.42 | $59.23 | 885242 |
| 2025-03-14 | 38.36 | $57.71 | 638400 |
| 2025-03-13 | 34.03 | $56.22 | 733800 |
| 2025-03-12 | 34.51 | $56.53 | 719700 |
| 2025-03-11 | 35.92 | $57.44 | 893300 |
| 2025-03-10 | 37.97 | $58.70 | 949702 |
| 2025-03-07 | 38.66 | $59.12 | 687043 |
| 2025-03-06 | 37.71 | $58.75 | 1.3M |
| 2025-03-05 | 35.54 | $57.91 | 1.2M |
| 2025-03-04 | 28.61 | $55.44 | 1.3M |
| 2025-03-03 | 33.56 | $59.01 | 872110 |
| 2025-02-28 | 36.68 | $60.85 | 867034 |
| 2025-02-27 | 34.80 | $60.25 | 806893 |
| 2025-02-26 | 38.84 | $62.47 | 603974 |
| 2025-02-25 | 43.15 | $64.48 | 737400 |
| 2025-02-24 | 35.51 | $62.22 | 771007 |
| 2025-02-21 | 36.58 | $62.74 | 510900 |
| 2025-02-20 | 39.37 | $64.02 | 543122 |
| 2025-02-19 | 40.92 | $64.69 | 1.2M |
| 2025-02-18 | 41.15 | $64.79 | 1.1M |
| 2025-02-14 | 42.95 | $65.58 | 441928 |
| 2025-02-13 | 41.09 | $64.98 | 547500 |
| 2025-02-12 | 38.64 | $64.21 | 497700 |
| 2025-02-11 | 42.14 | $65.83 | 468900 |
| 2025-02-10 | 41.30 | $65.56 | 637300 |
| 2025-02-07 | 41.59 | $65.70 | 637400 |
| 2025-02-06 | 42.96 | $66.35 | 422422 |
| 2025-02-05 | 43.42 | $66.57 | 481400 |
| 2025-02-04 | 44.58 | $67.13 | 556500 |
| 2025-02-03 | 41.96 | $66.13 | 1.0M |
| 2025-01-31 | 44.58 | $67.44 | 1.4M |
| 2025-01-30 | 48.06 | $69.04 | 1.8M |
| 2025-01-29 | 45.88 | $68.17 | 955800 |
| 2025-01-28 | 46.71 | $68.56 | 1.3M |
| 2025-01-27 | 51.13 | $70.51 | 860139 |
| 2025-01-24 | 45.33 | $68.21 | 748700 |
| 2025-01-23 | 45.76 | $68.40 | 854638 |
| 2025-01-22 | 43.45 | $67.53 | 692462 |
| 2025-01-21 | 47.23 | $69.25 | 547200 |
| 2025-01-17 | 42.23 | $67.45 | 731337 |
| 2025-01-16 | 42.51 | $67.58 | 488900 |
| 2025-01-15 | 41.70 | $67.29 | 510922 |
| 2025-01-14 | 37.40 | $65.80 | 443800 |
| 2025-01-13 | 32.63 | $64.29 | 417000 |
| 2025-01-10 | 29.48 | $63.36 | 763515 |
| 2025-01-08 | 32.21 | $65.14 | 471500 |
| 2025-01-07 | 33.30 | $65.80 | 547100 |
| 2025-01-06 | 34.03 | $66.24 | 1.1M |
| 2025-01-03 | 28.12 | $64.50 | 555800 |
| 2025-01-02 | 25.34 | $63.74 | 533603 |
| 2024-12-31 | 26.55 | $64.68 | 757045 |
| 2024-12-30 | 25.91 | $64.50 | 901500 |
| 2024-12-27 | 26.15 | $64.70 | 507724 |
| 2024-12-26 | 27.41 | $65.74 | 508600 |
| 2024-12-24 | 27.71 | $65.99 | 261500 |
| 2024-12-23 | 27.28 | $65.85 | 665016 |
| 2024-12-20 | 28.31 | $66.75 | 1.8M |
| 2024-12-19 | 28.41 | $66.84 | 875515 |
| 2024-12-18 | 29.67 | $67.96 | 929700 |
| 2024-12-17 | 34.12 | $71.42 | 876532 |
| 2024-12-16 | 35.56 | $72.41 | 705600 |
| 2024-12-13 | 37.36 | $73.59 | 598402 |
| 2024-12-12 | 39.58 | $74.97 | 506502 |
| 2024-12-11 | 40.98 | $75.81 | 666708 |
| 2024-12-10 | 42.22 | $76.54 | 613716 |
| 2024-12-09 | 44.33 | $77.75 | 698500 |
| 2024-12-06 | 42.20 | $76.81 | 593309 |
| 2024-12-05 | 43.60 | $77.64 | 454900 |
| 2024-12-04 | 45.78 | $78.89 | 456624 |
| 2024-12-03 | 46.88 | $79.51 | 620010 |
| 2024-12-02 | 47.58 | $79.91 | 482140 |
| 2024-11-29 | 48.62 | $80.51 | 207008 |
| 2024-11-27 | 48.80 | $80.62 | 373705 |
| 2024-11-26 | 49.00 | $80.74 | 661236 |
| 2024-11-25 | 58.30 | $85.82 | 979342 |
| 2024-11-22 | 52.48 | $82.37 | 542400 |
| 2024-11-21 | 50.10 | $81.13 | 448100 |
| 2024-11-20 | 44.39 | $78.45 | 574726 |
| 2024-11-19 | 46.42 | $79.53 | 420700 |
| 2024-11-18 | 47.13 | $79.90 | 357720 |
| 2024-11-15 | 47.68 | $80.20 | 416800 |
| 2024-11-14 | 48.92 | $80.88 | 271200 |
| 2024-11-13 | 50.36 | $81.66 | 266315 |
| 2024-11-12 | 48.02 | $80.40 | 455753 |
| 2024-11-11 | 53.54 | $83.31 | 472623 |
| 2024-11-08 | 54.65 | $83.85 | 355400 |
| 2024-11-07 | 54.12 | $83.53 | 445418 |
| 2024-11-06 | 59.12 | $85.95 | 1.1M |
| 2024-11-05 | 51.43 | $81.59 | 437513 |
| 2024-11-04 | 49.40 | $80.61 | 358618 |
| 2024-11-01 | 49.97 | $80.89 | 582733 |
| 2024-10-31 | 47.62 | $79.74 | 500004 |
| 2024-10-30 | 51.32 | $81.60 | 617800 |
| 2024-10-29 | 53.87 | $82.79 | 435300 |
| 2024-10-28 | 52.48 | $82.05 | 490100 |
| 2024-10-25 | 49.98 | $80.76 | 1.1M |
| 2024-10-24 | 48.38 | $79.96 | 1.1M |
| 2024-10-23 | 41.87 | $77.01 | 1.0M |
| 2024-10-22 | 45.19 | $78.82 | 923909 |
| 2024-10-21 | 50.98 | $81.55 | 674700 |
| 2024-10-18 | 57.36 | $84.04 | 372919 |
| 2024-10-17 | 57.72 | $84.17 | 569314 |
| 2024-10-16 | 57.17 | $83.89 | 584708 |
| 2024-10-15 | 56.15 | $83.36 | 532400 |
| 2024-10-14 | 55.83 | $83.19 | 381500 |
| 2024-10-11 | 54.53 | $82.49 | 411000 |
| 2024-10-10 | 51.36 | $80.86 | 797200 |
| 2024-10-09 | 53.67 | $81.92 | 539900 |
| 2024-10-08 | 50.65 | $80.40 | 523922 |
| 2024-10-07 | 52.12 | $81.09 | 421304 |
| 2024-10-04 | 54.94 | $82.38 | 279700 |
| 2024-10-03 | 54.38 | $82.07 | 517500 |
| 2024-10-02 | 53.76 | $81.72 | 417720 |
| 2024-10-01 | 55.18 | $82.42 | 410029 |
| 2024-09-30 | 58.12 | $83.82 | 531725 |
| 2024-09-27 | 59.64 | $84.53 | 794935 |
| 2024-09-26 | 57.27 | $82.95 | 961905 |
| 2024-09-25 | 54.02 | $80.95 | 546300 |
| 2024-09-24 | 57.94 | $82.82 | 519845 |
| 2024-09-23 | 55.84 | $81.53 | 685636 |
| 2024-09-20 | 58.89 | $82.94 | 1.4M |
| 2024-09-19 | 62.28 | $84.42 | 615400 |
| 2024-09-18 | 58.97 | $82.24 | 528930 |
| 2024-09-17 | 58.53 | $81.96 | 718125 |
| 2024-09-16 | 55.61 | $80.17 | 840500 |
| 2024-09-13 | 53.85 | $79.15 | 1.1M |
| 2024-09-12 | 47.37 | $75.81 | 326508 |
| 2024-09-11 | 47.70 | $75.98 | 549946 |
| 2024-09-10 | 45.16 | $74.77 | 470307 |
| 2024-09-09 | 46.74 | $75.66 | 517542 |
| 2024-09-06 | 46.40 | $75.49 | 259037 |
| 2024-09-05 | 48.32 | $76.60 | 317123 |
| 2024-09-04 | 50.98 | $78.07 | 272235 |
| 2024-09-03 | 49.40 | $77.19 | 451400 |
| 2024-08-30 | 52.81 | $79.05 | 371700 |
| 2024-08-29 | 52.44 | $78.83 | 381100 |
| 2024-08-28 | 54.01 | $79.69 | 410320 |
| 2024-08-27 | 55.39 | $80.44 | 471549 |
| 2024-08-26 | 58.32 | $82.00 | 1.0M |
| 2024-08-23 | 56.29 | $80.56 | 459820 |
| 2024-08-22 | 49.59 | $76.42 | 390103 |
| 2024-08-21 | 50.97 | $77.19 | 329100 |
| 2024-08-20 | 48.32 | $75.70 | 382400 |
| 2024-08-19 | 49.44 | $76.36 | 633200 |
| 2024-08-16 | 50.35 | $76.90 | 315708 |
| 2024-08-15 | 50.01 | $76.69 | 395002 |
| 2024-08-14 | 45.58 | $74.06 | 316708 |
| 2024-08-13 | 48.97 | $76.22 | 476840 |
| 2024-08-12 | 45.89 | $74.48 | 513950 |
| 2024-08-09 | 46.15 | $74.65 | 503100 |
| 2024-08-08 | 48.47 | $76.17 | 631237 |
| 2024-08-07 | 44.55 | $73.92 | 579537 |
| 2024-08-06 | 45.82 | $74.78 | 528732 |
| 2024-08-05 | 46.93 | $75.54 | 706949 |
| 2024-08-02 | 49.64 | $77.33 | 957800 |
| 2024-08-01 | 50.04 | $77.59 | 844729 |
| 2024-07-31 | 56.44 | $81.45 | 767100 |
| 2024-07-30 | 59.35 | $83.01 | 959636 |
| 2024-07-29 | 57.59 | $81.69 | 1.3M |
| 2024-07-26 | 55.21 | $79.98 | 1.6M |
| 2024-07-25 | 53.82 | $79.02 | 2.7M |
| 2024-07-24 | 44.45 | $73.51 | 1.7M |
| 2024-07-23 | 50.98 | $77.17 | 1.1M |
| 2024-07-22 | 52.58 | $77.97 | 694537 |
| 2024-07-19 | 52.49 | $77.92 | 750511 |
| 2024-07-18 | 55.20 | $79.30 | 917500 |
| 2024-07-17 | 60.39 | $81.72 | 960700 |
| 2024-07-16 | 61.83 | $82.35 | 948049 |
| 2024-07-15 | 55.85 | $78.58 | 885900 |
| 2024-07-12 | 53.53 | $77.31 | 1.1M |
| 2024-07-11 | 51.16 | $76.08 | 1.2M |
| 2024-07-10 | 39.66 | $71.24 | 873829 |
| 2024-07-09 | 34.52 | $69.54 | 580100 |
| 2024-07-08 | 37.08 | $70.99 | 943235 |
| 2024-07-05 | 32.03 | $69.46 | 1.0M |
| 2024-07-03 | 32.27 | $69.61 | 519200 |
| 2024-07-02 | 32.54 | $69.78 | 856000 |
| 2024-07-01 | 34.16 | $70.82 | 723235 |
| 2024-06-28 | 37.49 | $72.77 | 1.1M |
| 2024-06-27 | 31.71 | $70.99 | 1.4M |
| 2024-06-26 | 32.22 | $71.31 | 1.1M |
| 2024-06-25 | 33.43 | $72.07 | 776576 |
| 2024-06-24 | 39.43 | $75.31 | 485809 |
| 2024-06-21 | 35.57 | $74.17 | 1.4M |
| 2024-06-20 | 33.88 | $73.69 | 916749 |
| 2024-06-18 | 34.00 | $73.76 | 636100 |
| 2024-06-17 | 35.81 | $74.78 | 554200 |
| 2024-06-14 | 34.84 | $74.48 | 800100 |
| 2024-06-13 | 36.01 | $75.16 | 572210 |
| 2024-06-12 | 37.80 | $76.17 | 638846 |
| 2024-06-11 | 36.22 | $75.64 | 653713 |
| 2024-06-10 | 38.62 | $77.01 | 596400 |
| 2024-06-07 | 38.93 | $77.18 | 628500 |
| 2024-06-06 | 39.02 | $77.23 | 581825 |
| 2024-06-05 | 40.41 | $78.05 | 763200 |
| 2024-06-04 | 39.61 | $77.73 | 827018 |
| 2024-06-03 | 47.46 | $81.89 | 750400 |
| 2024-05-31 | 48.88 | $82.53 | 1.2M |
| 2024-05-30 | 44.05 | $80.58 | 601829 |
| 2024-05-29 | 33.73 | $77.20 | 486600 |
| 2024-05-28 | 35.26 | $78.04 | 472829 |
| 2024-05-24 | 38.06 | $79.47 | 550430 |
| 2024-05-23 | 37.17 | $79.20 | 678200 |
| 2024-05-22 | 40.73 | $80.92 | 583042 |
| 2024-05-21 | 40.75 | $80.93 | 424700 |
| 2024-05-20 | 42.11 | $81.57 | 484243 |
| 2024-05-17 | 41.74 | $81.44 | 433500 |
| 2024-05-16 | 41.52 | $81.36 | 642009 |
| 2024-05-15 | 44.57 | $82.88 | 423519 |
| 2024-05-14 | 47.33 | $84.15 | 409418 |
| 2024-05-13 | 45.46 | $83.41 | 565800 |
| 2024-05-10 | 45.41 | $83.39 | 596400 |
| 2024-05-09 | 46.25 | $83.81 | 741700 |
| 2024-05-08 | 40.98 | $81.68 | 843900 |
| 2024-05-07 | 40.99 | $81.69 | 561700 |
| 2024-05-06 | 41.29 | $81.86 | 439136 |
| 2024-05-03 | 40.02 | $81.33 | 523800 |
| 2024-05-02 | 39.60 | $81.15 | 504800 |
| 2024-05-01 | 37.71 | $80.33 | 616600 |
| 2024-04-30 | 38.14 | $80.64 | 465700 |
| 2024-04-29 | 40.20 | $82.11 | 502258 |
| 2024-04-26 | 37.97 | $81.08 | 682420 |
| 2024-04-25 | 35.58 | $80.00 | 1.8M |
| 2024-04-24 | 44.91 | $86.13 | 913928 |
| 2024-04-23 | 45.33 | $86.36 | 718930 |
| 2024-04-22 | 42.08 | $84.92 | 713043 |
| 2024-04-19 | 39.77 | $83.94 | 885700 |
| 2024-04-18 | 35.09 | $82.08 | 594100 |
| 2024-04-17 | 36.15 | $82.82 | 729100 |
| 2024-04-16 | 39.36 | $84.92 | 591311 |
| 2024-04-15 | 40.27 | $85.48 | 656248 |
| 2024-04-12 | 43.07 | $87.15 | 618425 |
| 2024-04-11 | 45.72 | $88.61 | 880332 |
| 2024-04-10 | 49.97 | $90.74 | 757926 |
| 2024-04-09 | 56.83 | $93.65 | 483941 |
| 2024-04-08 | 56.06 | $93.26 | 797229 |
| 2024-04-05 | 57.05 | $93.66 | 752927 |
| 2024-04-04 | 56.54 | $93.38 | 1.1M |
| 2024-04-03 | 58.42 | $94.18 | 702500 |
| 2024-04-02 | 57.96 | $93.90 | 780000 |
| 2024-04-01 | 62.64 | $95.87 | 530600 |
| 2024-03-28 | 64.27 | $96.52 | 748705 |
| 2024-03-27 | 63.14 | $95.71 | 632900 |
| 2024-03-26 | 59.43 | $93.26 | 460128 |
| 2024-03-25 | 59.00 | $92.99 | 555049 |
| 2024-03-22 | 57.87 | $92.27 | 734733 |
| 2024-03-21 | 61.72 | $93.98 | 893400 |
| 2024-03-20 | 58.91 | $92.13 | 1.1M |
| 2024-03-19 | 53.73 | $89.16 | 747900 |
| 2024-03-18 | 49.31 | $87.00 | 742140 |
| 2024-03-15 | 50.32 | $87.48 | 2.0M |
| 2024-03-14 | 44.99 | $85.10 | 741100 |
| 2024-03-13 | 54.92 | $89.32 | 688748 |
| 2024-03-12 | 55.25 | $89.44 | 454200 |
| 2024-03-11 | 57.34 | $90.21 | 482400 |
| 2024-03-08 | 57.45 | $90.25 | 832446 |
| 2024-03-07 | 56.08 | $89.55 | 388100 |
| 2024-03-06 | 52.53 | $87.84 | 514300 |
| 2024-03-05 | 55.52 | $89.04 | 712136 |
| 2024-03-04 | 54.01 | $88.31 | 499304 |
| 2024-03-01 | 53.10 | $87.87 | 324711 |
| 2024-02-29 | 52.13 | $87.40 | 567243 |
| 2024-02-28 | 50.25 | $86.49 | 503224 |
| 2024-02-27 | 50.13 | $86.43 | 508700 |
| 2024-02-26 | 51.21 | $86.97 | 453182 |
| 2024-02-23 | 52.60 | $87.67 | 618900 |
| 2024-02-22 | 54.84 | $88.77 | 510622 |
| 2024-02-21 | 53.15 | $87.79 | 364300 |
| 2024-02-20 | 52.12 | $87.19 | 428800 |
| 2024-02-16 | 50.79 | $86.42 | 371547 |
| 2024-02-15 | 53.87 | $88.09 | 482337 |
| 2024-02-14 | 51.44 | $86.64 | 489700 |
| 2024-02-13 | 48.86 | $85.18 | 909700 |
| 2024-02-12 | 53.87 | $87.87 | 626500 |
| 2024-02-09 | 50.94 | $86.22 | 565140 |
| 2024-02-08 | 48.01 | $84.68 | 470928 |
| 2024-02-07 | 45.59 | $83.47 | 405900 |
| 2024-02-06 | 46.56 | $84.04 | 940100 |
| 2024-02-05 | 46.91 | $84.25 | 1.3M |
| 2024-02-02 | 49.16 | $85.60 | 1.8M |
| 2024-02-01 | 47.18 | $84.49 | 3.1M |
| 2024-01-31 | 39.49 | $80.68 | 1.4M |
| 2024-01-30 | 41.91 | $82.27 | 1.7M |
| 2024-01-29 | 46.85 | $85.15 | 875334 |
| 2024-01-26 | 41.70 | $82.88 | 603130 |
| 2024-01-25 | 42.60 | $83.40 | 953100 |
| 2024-01-24 | 44.27 | $84.36 | 549128 |
| 2024-01-23 | 47.54 | $86.13 | 389808 |
| 2024-01-22 | 50.99 | $87.84 | 490544 |
| 2024-01-19 | 48.95 | $86.85 | 588000 |
| 2024-01-18 | 46.23 | $85.58 | 517114 |
| 2024-01-17 | 45.62 | $85.30 | 444400 |
| 2024-01-16 | 46.78 | $85.95 | 503407 |
| 2024-01-12 | 48.02 | $86.64 | 464431 |
| 2024-01-11 | 51.02 | $88.25 | 468600 |
| 2024-01-10 | 51.21 | $88.35 | 513600 |
| 2024-01-09 | 53.40 | $89.52 | 611000 |
| 2024-01-08 | 55.53 | $90.62 | 636400 |
| 2024-01-05 | 53.98 | $89.64 | 798917 |
| 2024-01-04 | 53.37 | $89.25 | 966102 |
| 2024-01-03 | 54.68 | $89.99 | 850943 |
| 2024-01-02 | 64.99 | $95.00 | 1.2M |
| 2023-12-29 | 69.33 | $96.75 | 659000 |
| 2023-12-28 | 73.71 | $98.39 | 653200 |
| 2023-12-27 | 75.05 | $98.88 | 528537 |
| 2023-12-26 | 75.40 | $99.01 | 336827 |
| 2023-12-22 | 74.43 | $97.89 | 463830 |
| 2023-12-21 | 73.66 | $97.01 | 618900 |
| 2023-12-20 | 71.30 | $94.49 | 751337 |
| 2023-12-19 | 75.67 | $96.20 | 822720 |
| 2023-12-18 | 74.81 | $95.20 | 670201 |
| 2023-12-15 | 74.81 | $95.19 | 1.2M |
| 2023-12-14 | 74.64 | $94.99 | 1.4M |
| 2023-12-13 | 68.16 | $88.30 | 827300 |
| 2023-12-12 | 63.06 | $84.50 | 516820 |
| 2023-12-11 | 63.75 | $84.77 | 485100 |
| 2023-12-08 | 63.65 | $84.70 | 530000 |
| 2023-12-07 | 63.60 | $84.66 | 424340 |
| 2023-12-06 | 60.53 | $82.43 | 458735 |
| 2023-12-05 | 58.80 | $81.26 | 455046 |
| 2023-12-04 | 63.55 | $83.36 | 567000 |
| 2023-12-01 | 63.23 | $83.12 | 792840 |
| 2023-11-30 | 56.80 | $78.87 | 722140 |
| 2023-11-29 | 58.68 | $79.69 | 824700 |
| 2023-11-28 | 56.72 | $78.51 | 726419 |
| 2023-11-27 | 55.98 | $78.07 | 796631 |
| 2023-11-24 | 56.41 | $78.28 | 275100 |
| 2023-11-22 | 56.07 | $78.06 | 442900 |
| 2023-11-21 | 56.49 | $78.28 | 836300 |
| 2023-11-20 | 57.96 | $79.06 | 1.1M |
| 2023-11-17 | 55.20 | $77.11 | 1.3M |
| 2023-11-16 | 52.95 | $75.61 | 846600 |
| 2023-11-15 | 60.00 | $79.30 | 1.5M |
| 2023-11-14 | 53.59 | $75.27 | 652100 |
| 2023-11-13 | 42.82 | $70.29 | 315800 |
| 2023-11-10 | 42.99 | $70.38 | 285609 |
| 2023-11-09 | 40.87 | $69.53 | 502144 |
| 2023-11-08 | 45.53 | $71.99 | 702700 |
| 2023-11-07 | 43.39 | $71.13 | 535518 |
| 2023-11-06 | 46.37 | $72.61 | 684500 |
| 2023-11-03 | 51.25 | $74.77 | 723400 |
| 2023-11-02 | 44.69 | $72.21 | 880300 |
| 2023-11-01 | 37.69 | $69.96 | 567100 |
| 2023-10-31 | 36.02 | $69.47 | 763711 |
| 2023-10-30 | 30.04 | $67.83 | 665000 |
| 2023-10-27 | 30.50 | $68.11 | 796600 |
| 2023-10-26 | 29.81 | $67.92 | 1.3M |
| 2023-10-25 | 31.13 | $68.77 | 1.3M |
| 2023-10-24 | 32.29 | $69.49 | 909449 |
| 2023-10-23 | 34.87 | $71.00 | 482847 |
| 2023-10-20 | 36.83 | $72.06 | 761000 |
| 2023-10-19 | 38.16 | $72.75 | 593141 |
| 2023-10-18 | 40.21 | $73.78 | 498700 |
| 2023-10-17 | 44.70 | $75.80 | 717700 |
| 2023-10-16 | 41.57 | $74.78 | 583322 |
| 2023-10-13 | 38.83 | $73.93 | 379927 |
| 2023-10-12 | 39.29 | $74.15 | 506600 |
| 2023-10-11 | 42.87 | $75.81 | 730320 |
| 2023-10-10 | 43.53 | $76.10 | 549020 |
| 2023-10-09 | 39.21 | $74.69 | 387004 |
| 2023-10-06 | 37.67 | $74.21 | 653433 |
| 2023-10-05 | 36.62 | $73.88 | 914000 |
| 2023-10-04 | 41.49 | $76.30 | 799033 |
| 2023-10-03 | 40.50 | $75.98 | 852517 |
| 2023-10-02 | 47.39 | $78.87 | 424736 |
| 2023-09-29 | 47.74 | $79.00 | 449281 |
| 2023-09-28 | 47.63 | $78.96 | 504807 |
| 2023-09-27 | 45.60 | $78.23 | 646700 |
| 2023-09-26 | 45.93 | $78.37 | 895200 |
| 2023-09-25 | 48.62 | $79.52 | 568300 |
| 2023-09-22 | 46.09 | $78.55 | 819400 |
| 2023-09-21 | 45.03 | $78.15 | 823500 |
| 2023-09-20 | 45.52 | $78.38 | 965901 |
| 2023-09-19 | 42.74 | $77.30 | 920913 |
| 2023-09-18 | 39.99 | $76.28 | 794043 |
| 2023-09-15 | 42.16 | $77.43 | 1.5M |
| 2023-09-14 | 42.96 | $77.85 | 576749 |
| 2023-09-13 | 39.48 | $76.52 | 893600 |
| 2023-09-12 | 39.35 | $76.47 | 694729 |
| 2023-09-11 | 36.77 | $75.49 | 1.3M |
| 2023-09-08 | 38.19 | $76.39 | 740000 |
| 2023-09-07 | 37.91 | $76.28 | 733600 |
| 2023-09-06 | 39.82 | $77.52 | 251537 |
| 2023-09-05 | 40.23 | $77.78 | 614111 |
| 2023-09-01 | 46.15 | $81.24 | 469100 |
| 2023-08-31 | 41.10 | $79.12 | 754200 |
| 2023-08-30 | 39.21 | $78.38 | 1.3M |
| 2023-08-29 | 46.40 | $82.14 | 574943 |
| 2023-08-28 | 43.63 | $81.08 | 521800 |
| 2023-08-25 | 43.00 | $80.84 | 568922 |
| 2023-08-24 | 40.84 | $80.02 | 721527 |
| 2023-08-23 | 43.51 | $81.42 | 766721 |
| 2023-08-22 | 40.45 | $80.26 | 620507 |
| 2023-08-21 | 43.46 | $81.82 | 538600 |
| 2023-08-18 | 45.57 | $82.84 | 610500 |
| 2023-08-17 | 46.21 | $83.15 | 479422 |
| 2023-08-16 | 45.81 | $82.98 | 437233 |
| 2023-08-15 | 47.97 | $84.06 | 465647 |
| 2023-08-14 | 51.93 | $85.90 | 382500 |
| 2023-08-11 | 51.05 | $85.48 | 384812 |
| 2023-08-10 | 51.50 | $85.69 | 400845 |
| 2023-08-09 | 52.26 | $86.06 | 449400 |
| 2023-08-08 | 49.63 | $84.69 | 572349 |
| 2023-08-07 | 51.05 | $85.42 | 514038 |
| 2023-08-04 | 49.57 | $84.63 | 533320 |
| 2023-08-03 | 47.90 | $83.75 | 955700 |
| 2023-08-02 | 52.24 | $86.07 | 596521 |
| 2023-08-01 | 50.40 | $85.07 | 751002 |
| 2023-07-31 | 52.79 | $86.31 | 627000 |
| 2023-07-28 | 51.43 | $85.54 | 586016 |
| 2023-07-27 | 51.45 | $85.55 | 1.0M |
| 2023-07-26 | 57.46 | $88.64 | 615500 |
| 2023-07-25 | 54.60 | $86.89 | 444800 |
| 2023-07-24 | 55.37 | $87.27 | 433720 |
| 2023-07-21 | 53.72 | $86.25 | 593400 |
| 2023-07-20 | 52.55 | $85.54 | 494549 |
| 2023-07-19 | 55.09 | $86.91 | 998519 |
| 2023-07-18 | 52.38 | $85.21 | 711300 |
| 2023-07-17 | 51.53 | $84.69 | 638726 |
| 2023-07-14 | 50.23 | $83.89 | 1.1M |
| 2023-07-13 | 58.43 | $88.30 | 363865 |
| 2023-07-12 | 59.44 | $88.78 | 658530 |
| 2023-07-11 | 58.73 | $88.28 | 505000 |
| 2023-07-10 | 54.55 | $85.48 | 414509 |
| 2023-07-07 | 53.35 | $84.73 | 789800 |
| 2023-07-06 | 50.58 | $83.06 | 760037 |
| 2023-07-05 | 54.17 | $85.02 | 535931 |
| 2023-07-03 | 57.90 | $86.90 | 255443 |
| 2023-06-30 | 57.52 | $86.64 | 668149 |
| 2023-06-29 | 54.67 | $84.76 | 340700 |
| 2023-06-28 | 51.97 | $83.10 | 428000 |
| 2023-06-27 | 52.60 | $83.45 | 475406 |
| 2023-06-26 | 50.97 | $82.44 | 672024 |
| 2023-06-23 | 48.13 | $80.74 | 1.5M |
| 2023-06-22 | 50.25 | $82.04 | 706000 |
| 2023-06-21 | 53.20 | $83.77 | 550844 |
| 2023-06-20 | 53.36 | $83.86 | 639800 |
| 2023-06-16 | 56.58 | $85.71 | 1.1M |
| 2023-06-15 | 57.74 | $86.36 | 545111 |
| 2023-06-14 | 57.70 | $86.33 | 659137 |
| 2023-06-13 | 62.56 | $89.05 | 1.3M |
| 2023-06-12 | 57.58 | $85.06 | 384026 |
| 2023-06-09 | 56.54 | $84.30 | 500900 |
| 2023-06-08 | 57.78 | $85.00 | 508000 |
| 2023-06-07 | 58.03 | $85.14 | 560500 |
| 2023-06-06 | 53.92 | $82.02 | 805200 |
| 2023-06-05 | 46.82 | $77.54 | 458276 |
| 2023-06-02 | 51.98 | $80.58 | 791900 |
| 2023-06-01 | 43.24 | $76.11 | 501300 |
| 2023-05-31 | 41.87 | $75.50 | 737022 |
| 2023-05-30 | 44.77 | $77.22 | 512114 |
| 2023-05-26 | 45.34 | $77.55 | 453149 |
| 2023-05-25 | 42.46 | $76.19 | 510800 |
| 2023-05-24 | 40.74 | $75.40 | 410439 |
| 2023-05-23 | 41.90 | $76.17 | 417800 |
| 2023-05-22 | 42.96 | $76.87 | 384204 |
| 2023-05-19 | 42.03 | $76.40 | 644100 |
| 2023-05-18 | 47.73 | $80.01 | 657100 |
| 2023-05-17 | 42.54 | $77.48 | 608809 |
| 2023-05-16 | 38.55 | $75.74 | 663904 |
| 2023-05-15 | 41.83 | $77.81 | 518939 |
| 2023-05-12 | 39.98 | $77.02 | 593200 |
| 2023-05-11 | 40.31 | $77.23 | 1.1M |
| 2023-05-10 | 41.74 | $78.17 | 1.0M |
| 2023-05-09 | 46.43 | $80.97 | 379729 |
| 2023-05-08 | 49.66 | $82.68 | 415741 |
| 2023-05-05 | 49.64 | $82.67 | 895745 |
| 2023-05-04 | 44.92 | $80.34 | 638438 |
| 2023-05-03 | 53.93 | $84.71 | 554117 |
| 2023-05-02 | 57.57 | $86.16 | 513600 |
| 2023-05-01 | 57.34 | $86.04 | 629209 |
| 2023-04-28 | 54.96 | $84.79 | 718225 |
| 2023-04-27 | 56.01 | $85.23 | 854307 |
| 2023-04-26 | 51.76 | $83.08 | 635554 |
| 2023-04-25 | 52.38 | $83.36 | 572433 |
| 2023-04-24 | 58.67 | $85.97 | 416810 |
| 2023-04-21 | 59.13 | $86.15 | 521103 |
| 2023-04-20 | 58.28 | $85.66 | 464216 |
| 2023-04-19 | 58.16 | $85.59 | 635000 |
| 2023-04-18 | 56.00 | $84.32 | 718434 |
| 2023-04-17 | 53.56 | $82.96 | 453708 |
| 2023-04-14 | 51.67 | $81.95 | 280714 |
| 2023-04-13 | 50.52 | $81.34 | 449828 |
| 2023-04-12 | 49.43 | $80.76 | 499400 |
| 2023-04-11 | 50.11 | $81.14 | 433700 |
| 2023-04-10 | 45.79 | $78.85 | 469427 |
| 2023-04-06 | 40.11 | $76.21 | 572800 |
| 2023-04-05 | 42.15 | $77.49 | 774804 |
| 2023-04-04 | 46.14 | $79.79 | 677500 |
| 2023-04-03 | 50.82 | $82.14 | 393400 |
| 2023-03-31 | 50.53 | $82.00 | 457509 |
| 2023-03-30 | 43.73 | $78.91 | 384136 |
| 2023-03-29 | 43.61 | $78.86 | 514431 |
| 2023-03-28 | 42.33 | $78.31 | 469000 |
| 2023-03-27 | 41.90 | $78.12 | 325037 |
| 2023-03-24 | 39.61 | $77.11 | 547300 |
| 2023-03-23 | 40.41 | $77.64 | 458000 |
| 2023-03-22 | 41.71 | $78.51 | 595700 |
| 2023-03-21 | 44.69 | $80.41 | 723841 |
| 2023-03-20 | 38.58 | $77.63 | 750607 |
| 2023-03-17 | 34.53 | $75.99 | 1.6M |
| 2023-03-16 | 41.32 | $80.29 | 677724 |
| 2023-03-15 | 40.96 | $80.15 | 708619 |
| 2023-03-14 | 44.91 | $82.27 | 662024 |
| 2023-03-13 | 41.20 | $80.81 | 814936 |
| 2023-03-10 | 46.20 | $83.28 | 664700 |
| 2023-03-09 | 51.25 | $85.39 | 431220 |
| 2023-03-08 | 60.13 | $88.39 | 439700 |
| 2023-03-07 | 59.17 | $87.96 | 416600 |
| 2023-03-06 | 58.84 | $87.81 | 686356 |
| 2023-03-03 | 60.76 | $88.43 | 424800 |
| 2023-03-02 | 60.69 | $88.39 | 264716 |
| 2023-03-01 | 58.94 | $87.50 | 328900 |
| 2023-02-28 | 58.79 | $87.42 | 391700 |
| 2023-02-27 | 59.00 | $87.50 | 394400 |
| 2023-02-24 | 59.51 | $87.70 | 471726 |
| 2023-02-23 | 61.25 | $88.39 | 506813 |
| 2023-02-22 | 60.47 | $87.90 | 501132 |
| 2023-02-21 | 59.00 | $86.98 | 534031 |
| 2023-02-17 | 64.27 | $89.11 | 522045 |
| 2023-02-16 | 63.31 | $88.45 | 639418 |
| 2023-02-15 | 65.21 | $89.20 | 310015 |
| 2023-02-14 | 63.90 | $88.25 | 474000 |
| 2023-02-13 | 63.58 | $88.01 | 354000 |
| 2023-02-10 | 61.44 | $86.47 | 504476 |
| 2023-02-09 | 61.62 | $86.55 | 375234 |
| 2023-02-08 | 65.81 | $88.40 | 475318 |
| 2023-02-07 | 67.06 | $88.93 | 747100 |
| 2023-02-06 | 70.29 | $90.29 | 717320 |
| 2023-02-03 | 75.68 | $92.40 | 991500 |
| 2023-02-02 | 74.05 | $90.58 | 1.5M |
| 2023-02-01 | 69.33 | $86.18 | 945500 |
| 2023-01-31 | 66.93 | $84.33 | 1.2M |
| 2023-01-30 | 59.63 | $79.83 | 489716 |
| 2023-01-27 | 59.39 | $79.70 | 529415 |
| 2023-01-26 | 57.43 | $78.67 | 688900 |
| 2023-01-25 | 61.85 | $80.28 | 476519 |
| 2023-01-24 | 61.66 | $80.17 | 476000 |
| 2023-01-23 | 61.66 | $80.17 | 465700 |
| 2023-01-20 | 57.86 | $77.98 | 329941 |
| 2023-01-19 | 54.18 | $76.11 | 603224 |
| 2023-01-18 | 55.34 | $76.58 | 569800 |
| 2023-01-17 | 62.86 | $79.36 | 520400 |
| 2023-01-13 | 62.69 | $79.26 | 463203 |
| 2023-01-12 | 63.67 | $79.61 | 432300 |
| 2023-01-11 | 62.15 | $78.67 | 432300 |
| 2023-01-10 | 60.69 | $77.79 | 745500 |
| 2023-01-09 | 59.36 | $77.01 | 361600 |
| 2023-01-06 | 59.03 | $76.81 | 518300 |
| 2023-01-05 | 56.27 | $75.21 | 588100 |
| 2023-01-04 | 55.42 | $74.73 | 399029 |
| 2023-01-03 | 50.40 | $72.11 | 813002 |
| 2022-12-30 | 50.34 | $72.08 | 300513 |
| 2022-12-29 | 50.74 | $72.28 | 410827 |
| 2022-12-28 | 45.67 | $69.77 | 340700 |
| 2022-12-27 | 48.78 | $71.41 | 187223 |
| 2022-12-23 | 48.84 | $71.44 | 254100 |
| 2022-12-22 | 46.59 | $70.32 | 402613 |
| 2022-12-21 | 50.03 | $72.16 | 490209 |
| 2022-12-20 | 44.19 | $69.41 | 442725 |
| 2022-12-19 | 45.74 | $70.25 | 772500 |
| 2022-12-16 | 49.68 | $72.25 | 1.6M |
| 2022-12-15 | 50.44 | $72.62 | 925300 |
| 2022-12-14 | 53.96 | $74.27 | 474800 |
| 2022-12-13 | 54.91 | $74.70 | 582300 |
| 2022-12-12 | 53.80 | $74.08 | 417947 |
| 2022-12-09 | 50.08 | $72.11 | 677500 |
| 2022-12-08 | 50.03 | $72.08 | 382724 |
| 2022-12-07 | 48.09 | $71.07 | 421935 |
| 2022-12-06 | 49.67 | $71.94 | 1.0M |
| 2022-12-05 | 50.68 | $72.50 | 649300 |
| 2022-12-02 | 53.55 | $74.05 | 415661 |
| 2022-12-01 | 53.68 | $74.12 | 427100 |
| 2022-11-30 | 53.82 | $74.20 | 547900 |
| 2022-11-29 | 51.90 | $72.93 | 442000 |
| 2022-11-28 | 51.53 | $72.69 | 438803 |
| 2022-11-25 | 52.41 | $73.25 | 184900 |
| 2022-11-23 | 52.97 | $73.62 | 345900 |
| 2022-11-22 | 51.81 | $72.75 | 599400 |
| 2022-11-21 | 49.04 | $70.73 | 459029 |
| 2022-11-18 | 52.31 | $73.04 | 584247 |
| 2022-11-17 | 51.69 | $72.57 | 527245 |
| 2022-11-16 | 52.06 | $72.84 | 638338 |
| 2022-11-15 | 54.16 | $74.38 | 1.2M |
| 2022-11-14 | 59.36 | $77.89 | 683300 |
| 2022-11-11 | 62.15 | $79.62 | 787120 |
| 2022-11-10 | 57.82 | $75.64 | 678537 |
| 2022-11-09 | 47.72 | $68.58 | 304600 |
| 2022-11-08 | 50.30 | $70.17 | 446317 |
| 2022-11-07 | 47.84 | $68.71 | 519145 |
| 2022-11-04 | 45.57 | $67.41 | 638841 |
| 2022-11-03 | 43.46 | $66.24 | 921829 |
| 2022-11-02 | 45.18 | $67.45 | 1.0M |
| 2022-11-01 | 52.82 | $72.11 | 738600 |
| 2022-10-31 | 50.36 | $70.67 | 718247 |
| 2022-10-28 | 52.83 | $72.03 | 797038 |
| 2022-10-27 | 50.22 | $70.50 | 1.4M |
| 2022-10-26 | 53.13 | $72.09 | 712619 |
| 2022-10-25 | 50.58 | $70.60 | 730607 |
| 2022-10-24 | 45.78 | $68.05 | 615845 |
| 2022-10-21 | 43.98 | $67.16 | 551400 |
| 2022-10-20 | 41.61 | $66.02 | 301600 |
| 2022-10-19 | 43.57 | $67.30 | 670430 |
| 2022-10-18 | 47.04 | $69.41 | 380931 |
| 2022-10-17 | 45.14 | $68.44 | 627626 |
| 2022-10-14 | 43.07 | $67.41 | 614600 |
| 2022-10-13 | 47.77 | $70.24 | 660821 |
| 2022-10-12 | 45.11 | $68.92 | 440425 |
| 2022-10-11 | 44.36 | $68.55 | 699400 |
| 2022-10-10 | 42.68 | $67.72 | 386000 |
| 2022-10-07 | 43.01 | $67.94 | 574137 |
| 2022-10-06 | 46.26 | $70.07 | 764914 |
| 2022-10-05 | 44.60 | $69.18 | 942900 |
| 2022-10-04 | 46.17 | $70.21 | 718123 |
| 2022-10-03 | 38.70 | $66.46 | 752900 |
| 2022-09-30 | 36.44 | $65.45 | 749744 |
| 2022-09-29 | 37.56 | $66.31 | 583000 |
| 2022-09-28 | 40.59 | $68.51 | 762835 |
| 2022-09-27 | 37.91 | $67.27 | 494900 |
| 2022-09-26 | 35.53 | $66.20 | 499700 |
| 2022-09-23 | 36.42 | $66.92 | 906000 |
| 2022-09-22 | 37.88 | $68.08 | 1.1M |
| 2022-09-21 | 42.54 | $71.42 | 532916 |
| 2022-09-20 | 43.75 | $72.21 | 530400 |
| 2022-09-19 | 47.21 | $74.35 | 591126 |
| 2022-09-16 | 43.74 | $72.59 | 1.6M |
| 2022-09-15 | 44.25 | $72.92 | 823434 |
| 2022-09-14 | 42.63 | $72.09 | 878600 |
| 2022-09-13 | 40.75 | $71.14 | 647100 |
| 2022-09-12 | 47.50 | $75.48 | 706409 |
| 2022-09-09 | 45.38 | $74.41 | 583801 |
| 2022-09-08 | 41.77 | $72.68 | 1.2M |
| 2022-09-07 | 43.61 | $73.84 | 568042 |
| 2022-09-06 | 39.21 | $71.83 | 723700 |
| 2022-09-02 | 41.98 | $73.62 | 492400 |
| 2022-09-01 | 42.46 | $73.92 | 555403 |
| 2022-08-31 | 43.70 | $74.71 | 516100 |
| 2022-08-30 | 46.45 | $76.39 | 450683 |
| 2022-08-29 | 47.86 | $77.22 | 311900 |
| 2022-08-26 | 49.07 | $77.93 | 560732 |
| 2022-08-25 | 57.14 | $82.10 | 393800 |
| 2022-08-24 | 54.13 | $80.35 | 609500 |
| 2022-08-23 | 55.19 | $80.85 | 339232 |
| 2022-08-22 | 54.57 | $80.48 | 478900 |
| 2022-08-19 | 61.40 | $83.61 | 546644 |
| 2022-08-18 | 65.83 | $85.38 | 334609 |
| 2022-08-17 | 65.37 | $85.04 | 475300 |
| 2022-08-16 | 68.83 | $86.39 | 716300 |
| 2022-08-15 | 67.56 | $85.34 | 612779 |
| 2022-08-12 | 66.70 | $84.64 | 838200 |
| 2022-08-11 | 65.78 | $83.89 | 977700 |
| 2022-08-10 | 63.05 | $81.78 | 595450 |
| 2022-08-09 | 60.58 | $80.04 | 698900 |
| 2022-08-08 | 60.49 | $79.98 | 606100 |
| 2022-08-05 | 58.32 | $78.48 | 504900 |
| 2022-08-04 | 57.82 | $78.14 | 482827 |
| 2022-08-03 | 57.58 | $77.97 | 464047 |
| 2022-08-02 | 54.57 | $75.90 | 691300 |
| 2022-08-01 | 63.40 | $80.18 | 699048 |
| 2022-07-29 | 63.32 | $80.12 | 1.4M |
| 2022-07-28 | 59.10 | $77.10 | 958200 |
| 2022-07-27 | 58.87 | $76.95 | 811100 |
| 2022-07-26 | 55.54 | $74.78 | 759115 |
| 2022-07-25 | 59.46 | $76.64 | 515400 |
| 2022-07-22 | 60.23 | $76.99 | 808800 |
| 2022-07-21 | 59.89 | $76.75 | 531617 |
| 2022-07-20 | 57.36 | $74.97 | 450700 |
| 2022-07-19 | 56.00 | $74.05 | 751531 |
| 2022-07-18 | 51.07 | $70.99 | 425700 |
| 2022-07-15 | 51.73 | $71.36 | 344400 |
| 2022-07-14 | 48.82 | $69.66 | 674609 |
| 2022-07-13 | 51.98 | $71.46 | 583600 |
| 2022-07-12 | 50.75 | $70.73 | 541745 |
| 2022-07-11 | 47.94 | $69.11 | 630919 |
| 2022-07-08 | 49.29 | $69.93 | 418000 |
| 2022-07-07 | 49.40 | $70.00 | 568824 |
| 2022-07-06 | 45.58 | $67.74 | 639642 |
| 2022-07-05 | 47.00 | $68.69 | 528717 |
| 2022-07-01 | 43.05 | $66.46 | 522700 |
| 2022-06-30 | 41.03 | $65.38 | 484400 |
| 2022-06-29 | 41.64 | $65.85 | 385500 |
| 2022-06-28 | 42.69 | $66.67 | 548000 |
| 2022-06-27 | 45.62 | $68.86 | 681400 |
| 2022-06-24 | 43.40 | $67.54 | 919130 |
| 2022-06-23 | 40.84 | $66.07 | 537900 |
| 2022-06-22 | 37.95 | $64.48 | 874000 |
| 2022-06-21 | 38.05 | $64.57 | 660410 |
| 2022-06-17 | 36.88 | $63.90 | 1.2M |
| 2022-06-16 | 35.01 | $62.83 | 918708 |
| 2022-06-15 | 38.68 | $66.44 | 582022 |
| 2022-06-14 | 38.96 | $66.70 | 745926 |
| 2022-06-13 | 37.20 | $65.64 | 931423 |
| 2022-06-10 | 39.86 | $68.23 | 1.1M |
| 2022-06-09 | 44.06 | $71.86 | 608127 |
| 2022-06-08 | 44.88 | $72.52 | 468600 |
| 2022-06-07 | 45.51 | $73.04 | 700500 |
| 2022-06-06 | 46.54 | $73.90 | 784700 |
| 2022-06-03 | 43.79 | $71.94 | 754425 |
| 2022-06-02 | 46.73 | $74.46 | 1.1M |
| 2022-06-01 | 45.28 | $73.41 | 811845 |
| 2022-05-31 | 47.40 | $75.23 | 778539 |
| 2022-05-27 | 47.87 | $75.63 | 444226 |
| 2022-05-26 | 46.55 | $74.58 | 784749 |
| 2022-05-25 | 42.93 | $71.81 | 1.0M |
| 2022-05-24 | 37.29 | $67.95 | 850600 |
| 2022-05-23 | 39.58 | $70.33 | 1.1M |
| 2022-05-20 | 40.39 | $71.15 | 861100 |
| 2022-05-19 | 39.63 | $70.62 | 1.1M |
| 2022-05-18 | 41.94 | $73.03 | 1.1M |
| 2022-05-17 | 49.10 | $79.38 | 484237 |
| 2022-05-16 | 46.25 | $77.30 | 518217 |
| 2022-05-13 | 49.23 | $79.66 | 567740 |
| 2022-05-12 | 45.96 | $77.33 | 776800 |
| 2022-05-11 | 42.35 | $74.94 | 897100 |
| 2022-05-10 | 47.68 | $79.15 | 1.1M |
| 2022-05-09 | 47.10 | $78.76 | 908000 |
| 2022-05-06 | 48.19 | $79.59 | 1.1M |
| 2022-05-05 | 48.43 | $79.78 | 1.3M |
| 2022-05-04 | 52.79 | $83.04 | 1.1M |
| 2022-05-03 | 48.69 | $79.99 | 961300 |
| 2022-05-02 | 44.52 | $77.22 | 980000 |
| 2022-04-29 | 41.92 | $75.61 | 1.2M |
| 2022-04-28 | 42.81 | $76.36 | 1.1M |
| 2022-04-27 | 39.86 | $74.53 | 855100 |
| 2022-04-26 | 39.78 | $74.48 | 1.0M |
| 2022-04-25 | 44.05 | $78.28 | 886800 |
| 2022-04-22 | 40.62 | $76.13 | 680922 |
| 2022-04-21 | 42.66 | $77.90 | 830146 |
| 2022-04-20 | 44.40 | $79.35 | 874800 |
| 2022-04-19 | 42.91 | $78.37 | 889200 |
| 2022-04-18 | 38.16 | $75.42 | 474843 |
| 2022-04-14 | 38.46 | $75.71 | 724626 |
| 2022-04-13 | 39.02 | $76.27 | 534001 |
| 2022-04-12 | 36.96 | $74.95 | 638200 |
| 2022-04-11 | 36.44 | $74.61 | 858600 |
| 2022-04-08 | 37.23 | $75.53 | 821211 |
| 2022-04-07 | 36.17 | $74.79 | 1.5M |
| 2022-04-06 | 34.41 | $73.56 | 1.8M |
| 2022-04-05 | 35.77 | $75.35 | 2.1M |
| 2022-04-04 | 40.11 | $80.50 | 1.1M |
| 2022-04-01 | 39.82 | $80.28 | 1.1M |
| 2022-03-31 | 40.34 | $80.89 | 945401 |
| 2022-03-30 | 43.52 | $84.43 | 573400 |
| 2022-03-29 | 47.21 | $88.14 | 980834 |
| 2022-03-28 | 42.77 | $84.57 | 683928 |
| 2022-03-25 | 41.20 | $83.38 | 1.2M |
| 2022-03-24 | 39.98 | $82.45 | 1.7M |
| 2022-03-23 | 41.69 | $84.38 | 1.3M |
| 2022-03-22 | 48.59 | $91.15 | 965949 |
| 2022-03-21 | 48.23 | $90.85 | 945400 |
| 2022-03-18 | 50.95 | $93.25 | 4.3M |
| 2022-03-17 | 47.14 | $90.02 | 647847 |
| 2022-03-16 | 47.54 | $90.39 | 1.2M |
| 2022-03-15 | 44.66 | $88.01 | 871800 |
| 2022-03-14 | 41.70 | $85.70 | 1.8M |
| 2022-03-11 | 45.69 | $89.67 | 655600 |
| 2022-03-10 | 47.52 | $91.36 | 745908 |
| 2022-03-09 | 49.48 | $93.11 | 972132 |
| 2022-03-08 | 41.30 | $86.87 | 1.4M |
| 2022-03-07 | 37.31 | $84.29 | 1.7M |
| 2022-03-04 | 44.02 | $90.39 | 719360 |
| 2022-03-03 | 54.17 | $97.07 | 534419 |
| 2022-03-02 | 54.02 | $96.97 | 704100 |
| 2022-03-01 | 49.40 | $94.05 | 776234 |
| 2022-02-28 | 51.89 | $95.52 | 446504 |
| 2022-02-25 | 48.63 | $93.57 | 621230 |
| 2022-02-24 | 45.25 | $91.70 | 1.0M |
| 2022-02-23 | 46.32 | $92.39 | 785000 |
| 2022-02-22 | 50.58 | $94.98 | 1.0M |
| 2022-02-18 | 51.16 | $95.32 | 588104 |
| 2022-02-17 | 52.13 | $95.89 | 623900 |
| 2022-02-16 | 55.68 | $97.92 | 557802 |
| 2022-02-15 | 55.22 | $97.60 | 544822 |
| 2022-02-14 | 51.16 | $94.88 | 727200 |
| 2022-02-11 | 52.18 | $95.50 | 712567 |
| 2022-02-10 | 50.87 | $94.63 | 594900 |
| 2022-02-09 | 53.50 | $96.27 | 598100 |
| 2022-02-08 | 50.51 | $94.25 | 487904 |
| 2022-02-07 | 45.38 | $91.15 | 447944 |
| 2022-02-04 | 43.70 | $90.21 | 578300 |
| 2022-02-03 | 44.79 | $90.99 | 650100 |
| 2022-02-02 | 47.67 | $92.99 | 699900 |
| 2022-02-01 | 45.97 | $91.96 | 779341 |
| 2022-01-31 | 44.00 | $90.79 | 775617 |
| 2022-01-28 | 43.15 | $90.28 | 1.1M |
| 2022-01-27 | 39.71 | $88.28 | 1.8M |
| 2022-01-26 | 37.54 | $87.07 | 884912 |
| 2022-01-25 | 37.89 | $87.40 | 812023 |
| 2022-01-24 | 38.92 | $88.37 | 1.6M |
| 2022-01-21 | 31.10 | $84.08 | 2.7M |
| 2022-01-20 | 34.31 | $87.38 | 1.4M |
| 2022-01-19 | 39.55 | $91.84 | 910922 |
| 2022-01-18 | 42.46 | $93.95 | 739601 |
| 2022-01-14 | 51.26 | $99.13 | 486200 |
| 2022-01-13 | 53.59 | $100.27 | 568900 |
| 2022-01-12 | 49.15 | $97.96 | 478100 |
| 2022-01-11 | 51.50 | $99.12 | 282016 |
| 2022-01-10 | 51.23 | $98.98 | 487600 |
| 2022-01-07 | 53.72 | $100.22 | 368500 |
| 2022-01-06 | 57.72 | $102.08 | 602200 |
| 2022-01-05 | 54.63 | $100.29 | 601400 |
| 2022-01-04 | 57.18 | $101.44 | 767900 |
| 2022-01-03 | 55.34 | $100.37 | 521231 |
| 2021-12-31 | 56.11 | $100.73 | 350700 |
| 2021-12-30 | 53.82 | $99.38 | 547028 |
| 2021-12-29 | 54.39 | $99.67 | 215900 |
| 2021-12-28 | 52.03 | $98.27 | 499200 |
| 2021-12-27 | 50.78 | $97.55 | 321834 |
| 2021-12-23 | 49.60 | $96.87 | 319501 |
| 2021-12-22 | 47.86 | $95.87 | 489200 |
| 2021-12-21 | 45.34 | $94.47 | 640500 |
| 2021-12-20 | 41.00 | $92.22 | 487611 |
| 2021-12-17 | 43.78 | $94.11 | 1.5M |
| 2021-12-16 | 50.24 | $97.89 | 605400 |
| 2021-12-15 | 50.84 | $98.21 | 723006 |
| 2021-12-14 | 48.10 | $96.73 | 694000 |
| 2021-12-13 | 46.57 | $95.93 | 503400 |
| 2021-12-10 | 46.60 | $95.95 | 369800 |
| 2021-12-09 | 47.42 | $96.47 | 410200 |
| 2021-12-08 | 50.42 | $98.32 | 522600 |
| 2021-12-07 | 48.34 | $97.08 | 403200 |
| 2021-12-06 | 47.08 | $96.34 | 756100 |
| 2021-12-03 | 42.91 | $94.00 | 585616 |
| 2021-12-02 | 45.99 | $96.09 | 401100 |
| 2021-12-01 | 40.08 | $93.07 | 449514 |
| 2021-11-30 | 41.27 | $93.91 | 621800 |
| 2021-11-29 | 44.80 | $96.25 | 451568 |
| 2021-11-26 | 50.98 | $99.74 | 299700 |
| 2021-11-24 | 54.76 | $101.58 | 243334 |
| 2021-11-23 | 52.00 | $100.08 | 579300 |
| 2021-11-22 | 54.72 | $101.37 | 574819 |
| 2021-11-19 | 52.39 | $100.10 | 368300 |
| 2021-11-18 | 54.84 | $101.26 | 362351 |
| 2021-11-17 | 54.46 | $101.04 | 460217 |
| 2021-11-16 | 56.13 | $101.85 | 371305 |
| 2021-11-15 | 58.51 | $102.98 | 456015 |
| 2021-11-12 | 56.41 | $101.63 | 534714 |
| 2021-11-11 | 54.01 | $100.16 | 634630 |
| 2021-11-10 | 52.38 | $99.20 | 340700 |
| 2021-11-09 | 52.42 | $99.22 | 425448 |
| 2021-11-08 | 56.06 | $101.17 | 596505 |
| 2021-11-05 | 54.55 | $100.19 | 515000 |
| 2021-11-04 | 53.16 | $99.30 | 574000 |
| 2021-11-03 | 51.75 | $98.40 | 590798 |
| 2021-11-02 | 49.53 | $97.02 | 573800 |
| 2021-11-01 | 50.56 | $97.66 | 706900 |
| 2021-10-29 | 42.49 | $93.09 | 1.1M |
| 2021-10-28 | 43.54 | $93.80 | 1.2M |
| 2021-10-27 | 36.45 | $90.42 | 1.0M |
| 2021-10-26 | 37.58 | $91.27 | 1.1M |
| 2021-10-25 | 43.14 | $95.00 | 756700 |
| 2021-10-22 | 43.08 | $94.97 | 918600 |
| 2021-10-21 | 46.67 | $97.12 | 400646 |
| 2021-10-20 | 47.73 | $97.72 | 578703 |
| 2021-10-19 | 53.33 | $100.65 | 234833 |
| 2021-10-18 | 56.59 | $102.16 | 321615 |
| 2021-10-15 | 53.40 | $100.38 | 304951 |
| 2021-10-14 | 52.57 | $99.93 | 431100 |
| 2021-10-13 | 50.27 | $98.71 | 344910 |
| 2021-10-12 | 51.66 | $99.42 | 272437 |
| 2021-10-11 | 51.87 | $99.53 | 288900 |
| 2021-10-08 | 51.65 | $99.40 | 218511 |
| 2021-10-07 | 52.35 | $99.80 | 540900 |
| 2021-10-06 | 47.45 | $96.91 | 530400 |
| 2021-10-05 | 51.04 | $98.99 | 647508 |
| 2021-10-04 | 50.18 | $98.49 | 678914 |
| 2021-10-01 | 48.23 | $97.36 | 558100 |
| 2021-09-30 | 44.40 | $95.27 | 495804 |
| 2021-09-29 | 50.68 | $98.96 | 721628 |
| 2021-09-28 | 48.82 | $97.96 | 629500 |
| 2021-09-27 | 50.09 | $98.67 | 581300 |
| 2021-09-24 | 48.47 | $97.77 | 579444 |
| 2021-09-23 | 49.06 | $98.12 | 575925 |
| 2021-09-22 | 46.57 | $96.71 | 596521 |
| 2021-09-21 | 39.16 | $93.01 | 571000 |
| 2021-09-20 | 41.91 | $94.85 | 472900 |
| 2021-09-17 | 46.23 | $97.43 | 966337 |
| 2021-09-16 | 46.14 | $97.39 | 298800 |
| 2021-09-15 | 46.87 | $97.82 | 326900 |
| 2021-09-14 | 45.33 | $97.01 | 300502 |
| 2021-09-13 | 46.79 | $97.93 | 411239 |
| 2021-09-10 | 45.28 | $97.10 | 489100 |
| 2021-09-09 | 44.39 | $96.61 | 434200 |
| 2021-09-08 | 40.57 | $94.57 | 746165 |
| 2021-09-07 | 42.32 | $95.86 | 435500 |
| 2021-09-03 | 45.12 | $97.82 | 372100 |
| 2021-09-02 | 46.52 | $98.76 | 475140 |
| 2021-09-01 | 46.79 | $98.94 | 406400 |
| 2021-08-31 | 43.26 | $96.87 | 882736 |
| 2021-08-30 | 51.00 | $101.86 | 321100 |
| 2021-08-27 | 52.76 | $102.84 | 466500 |
| 2021-08-26 | 51.63 | $102.14 | 296934 |
| 2021-08-25 | 56.36 | $104.72 | 442300 |
| 2021-08-24 | 54.57 | $103.55 | 427200 |
| 2021-08-23 | 50.53 | $101.11 | 322700 |
| 2021-08-20 | 48.34 | $99.88 | 289908 |
| 2021-08-19 | 45.42 | $98.32 | 420800 |
| 2021-08-18 | 49.66 | $100.80 | 220822 |
| 2021-08-17 | 52.61 | $102.37 | 357200 |
| 2021-08-16 | 58.83 | $105.31 | 207528 |
| 2021-08-13 | 59.55 | $105.63 | 230700 |
| 2021-08-12 | 61.40 | $106.45 | 320244 |
| 2021-08-11 | 62.03 | $106.73 | 504908 |
| 2021-08-10 | 59.03 | $104.61 | 280607 |
| 2021-08-09 | 56.81 | $103.16 | 278600 |
| 2021-08-06 | 58.97 | $104.19 | 250833 |
| 2021-08-05 | 59.34 | $104.37 | 489100 |
| 2021-08-04 | 57.92 | $103.36 | 477228 |
| 2021-08-03 | 60.75 | $104.78 | 374800 |
| 2021-08-02 | 58.81 | $103.34 | 526143 |
| 2021-07-30 | 60.92 | $104.40 | 816972 |
| 2021-07-29 | 56.08 | $100.97 | 582249 |
| 2021-07-28 | 50.02 | $97.43 | 667200 |
| 2021-07-27 | 50.20 | $97.53 | 671500 |
| 2021-07-26 | 55.83 | $100.38 | 531007 |
| 2021-07-23 | 55.12 | $99.96 | 330245 |
| 2021-07-22 | 53.04 | $98.73 | 345348 |
| 2021-07-21 | 54.36 | $99.41 | 312835 |
| 2021-07-20 | 53.31 | $98.76 | 529038 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.03
2026-07-17
Close Price
$80.45
Vol: 850200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.90
Average
-50.51
Maximum
-0.19
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -60.03 | $80.45 | 850200 |
| 2026-07-16 | -48.82 | $81.97 | 588116 |
| 2026-07-15 | -70.72 | $79.00 | 644751 |
| 2026-07-14 | -81.78 | $77.50 | 417219 |
| 2026-07-13 | -85.84 | $76.95 | 422822 |
| 2026-07-10 | -78.83 | $77.90 | 490517 |
| 2026-07-09 | -78.17 | $77.99 | 677100 |
| 2026-07-08 | -98.08 | $75.29 | 689400 |
| 2026-07-07 | -95.59 | $77.33 | 633317 |
| 2026-07-06 | -89.44 | $79.27 | 432200 |
| 2026-07-02 | -91.17 | $79.09 | 644200 |
| 2026-07-01 | -68.19 | $81.58 | 556020 |
| 2026-06-30 | -42.32 | $84.24 | 766740 |
| 2026-06-29 | -28.02 | $85.71 | 855100 |
| 2026-06-26 | -14.69 | $87.08 | 1.1M |
| 2026-06-25 | -6.13 | $87.96 | 597327 |
| 2026-06-24 | -12.45 | $84.85 | 949737 |
| 2026-06-23 | -60.78 | $81.24 | 729902 |
| 2026-06-22 | -55.32 | $81.52 | 822900 |
| 2026-06-18 | -21.11 | $83.57 | 1.0M |
| 2026-06-17 | -38.11 | $80.73 | 742000 |
| 2026-06-16 | -27.02 | $82.20 | 433900 |
| 2026-06-15 | -27.55 | $82.13 | 954348 |
| 2026-06-12 | -24.30 | $82.56 | 394800 |
| 2026-06-11 | -31.40 | $81.62 | 495837 |
| 2026-06-10 | -53.58 | $78.68 | 747708 |
| 2026-06-09 | -19.92 | $83.14 | 565700 |
| 2026-06-08 | -38.57 | $80.67 | 453971 |
| 2026-06-05 | -40.60 | $80.40 | 441020 |
| 2026-06-04 | -25.21 | $82.44 | 435200 |
| 2026-06-03 | -27.62 | $82.12 | 672828 |
| 2026-06-02 | -30.34 | $81.76 | 640733 |
| 2026-06-01 | -24.98 | $82.47 | 407540 |
| 2026-05-29 | -15.25 | $83.76 | 721119 |
| 2026-05-28 | -16.23 | $83.63 | 833649 |
| 2026-05-27 | -16.75 | $83.56 | 490416 |
| 2026-05-26 | -1.72 | $83.37 | 859339 |
| 2026-05-22 | -21.14 | $80.96 | 645395 |
| 2026-05-21 | -41.91 | $78.74 | 514700 |
| 2026-05-20 | -50.14 | $77.86 | 956405 |
| 2026-05-19 | -98.91 | $73.49 | 817222 |
| 2026-05-18 | -79.44 | $76.47 | 551033 |
| 2026-05-15 | -69.70 | $77.55 | 452300 |
| 2026-05-14 | -53.74 | $79.32 | 515918 |
| 2026-05-13 | -64.02 | $78.18 | 479100 |
| 2026-05-12 | -70.15 | $77.50 | 607536 |
| 2026-05-11 | -51.85 | $79.53 | 426300 |
| 2026-05-08 | -32.19 | $81.71 | 504600 |
| 2026-05-07 | -40.67 | $80.77 | 604502 |
| 2026-05-06 | -34.45 | $81.46 | 577000 |
| 2026-05-05 | -61.86 | $78.42 | 504918 |
| 2026-05-04 | -77.18 | $74.46 | 692000 |
| 2026-05-01 | -41.80 | $79.42 | 672800 |
| 2026-04-30 | -38.18 | $79.45 | 1.1M |
| 2026-04-29 | -38.83 | $79.35 | 944847 |
| 2026-04-28 | -35.17 | $79.91 | 557313 |
| 2026-04-27 | -31.77 | $80.19 | 745548 |
| 2026-04-24 | -36.89 | $79.37 | 684638 |
| 2026-04-23 | -33.08 | $79.98 | 583300 |
| 2026-04-22 | -30.15 | $80.45 | 1.0M |
| 2026-04-21 | -5.64 | $83.97 | 1.5M |
| 2026-04-20 | -8.86 | $82.43 | 615400 |
| 2026-04-17 | -17.16 | $81.23 | 928918 |
| 2026-04-16 | -20.49 | $77.33 | 1.2M |
| 2026-04-15 | -20.14 | $77.23 | 2.0M |
| 2026-04-14 | -4.61 | $78.78 | 511127 |
| 2026-04-13 | -12.41 | $77.80 | 447700 |
| 2026-04-10 | -18.62 | $77.06 | 437610 |
| 2026-04-09 | -9.74 | $77.99 | 570341 |
| 2026-04-08 | -19.01 | $77.02 | 890100 |
| 2026-04-07 | -35.27 | $73.55 | 533401 |
| 2026-04-06 | -31.24 | $73.40 | 409004 |
| 2026-04-02 | -32.32 | $73.30 | 488300 |
| 2026-04-01 | -48.59 | $73.07 | 741006 |
| 2026-03-31 | -57.43 | $72.76 | 887145 |
| 2026-03-30 | -81.33 | $69.56 | 1.4M |
| 2026-03-27 | -70.95 | $70.95 | 896340 |
| 2026-03-26 | -56.48 | $73.17 | 605628 |
| 2026-03-25 | -62.48 | $73.36 | 905790 |
| 2026-03-24 | -61.88 | $73.80 | 751900 |
| 2026-03-23 | -61.91 | $74.05 | 955538 |
| 2026-03-20 | -83.97 | $70.47 | 1.7M |
| 2026-03-19 | -82.16 | $71.18 | 898700 |
| 2026-03-18 | -84.72 | $70.59 | 752634 |
| 2026-03-17 | -80.47 | $71.59 | 577146 |
| 2026-03-16 | -81.89 | $71.26 | 1.0M |
| 2026-03-13 | -92.02 | $68.91 | 779447 |
| 2026-03-12 | -91.68 | $68.99 | 951700 |
| 2026-03-11 | -82.71 | $71.07 | 1.1M |
| 2026-03-10 | -78.35 | $72.08 | 1.3M |
| 2026-03-09 | -77.53 | $72.27 | 1.6M |
| 2026-03-06 | -92.16 | $70.62 | 1.8M |
| 2026-03-05 | -96.24 | $73.88 | 2.8M |
| 2026-03-04 | -84.35 | $78.23 | 649420 |
| 2026-03-03 | -80.21 | $78.82 | 679300 |
| 2026-03-02 | -75.32 | $79.54 | 1.0M |
| 2026-02-27 | -83.77 | $79.62 | 1.5M |
| 2026-02-26 | -63.88 | $82.52 | 962900 |
| 2026-02-25 | -76.78 | $80.96 | 1.3M |
| 2026-02-24 | -53.55 | $83.77 | 736300 |
| 2026-02-23 | -57.19 | $83.33 | 997843 |
| 2026-02-20 | -9.34 | $89.12 | 866100 |
| 2026-02-19 | -28.43 | $86.81 | 1.2M |
| 2026-02-18 | -8.51 | $89.22 | 1.1M |
| 2026-02-17 | -17.05 | $87.64 | 868300 |
| 2026-02-13 | -22.29 | $87.04 | 552208 |
| 2026-02-12 | -29.90 | $86.17 | 1.2M |
| 2026-02-11 | -25.22 | $86.72 | 514700 |
| 2026-02-10 | -25.48 | $86.69 | 565000 |
| 2026-02-09 | -21.73 | $87.12 | 535000 |
| 2026-02-06 | -15.10 | $87.88 | 832207 |
| 2026-02-05 | -25.48 | $86.69 | 579743 |
| 2026-02-04 | -12.13 | $88.22 | 970900 |
| 2026-02-03 | -33.25 | $85.80 | 1.3M |
| 2026-02-02 | -50.41 | $82.15 | 1.1M |
| 2026-01-30 | -58.98 | $80.22 | 927700 |
| 2026-01-29 | -56.47 | $80.62 | 2.1M |
| 2026-01-28 | -34.17 | $84.17 | 1.4M |
| 2026-01-27 | -24.12 | $85.77 | 1.0M |
| 2026-01-26 | -24.75 | $85.67 | 861810 |
| 2026-01-23 | -18.53 | $86.66 | 754600 |
| 2026-01-22 | -10.36 | $87.96 | 1.6M |
| 2026-01-21 | -14.01 | $87.38 | 786000 |
| 2026-01-20 | -28.83 | $85.02 | 770808 |
| 2026-01-16 | -6.09 | $88.64 | 636600 |
| 2026-01-15 | -5.30 | $88.73 | 808100 |
| 2026-01-14 | -9.28 | $88.07 | 933600 |
| 2026-01-13 | -6.29 | $87.48 | 1.1M |
| 2026-01-12 | -16.40 | $85.92 | 1.2M |
| 2026-01-09 | -5.70 | $87.57 | 1.0M |
| 2026-01-08 | -4.08 | $86.74 | 1.3M |
| 2026-01-07 | -1.47 | $84.66 | 1.2M |
| 2026-01-06 | -0.87 | $83.65 | 2.4M |
| 2026-01-05 | -17.08 | $75.67 | 783745 |
| 2026-01-02 | -12.35 | $75.89 | 512600 |
| 2025-12-31 | -29.68 | $74.24 | 385223 |
| 2025-12-30 | -17.23 | $75.03 | 329529 |
| 2025-12-29 | -11.27 | $75.48 | 402881 |
| 2025-12-26 | -6.10 | $76.09 | 368418 |
| 2025-12-24 | -7.03 | $75.98 | 192411 |
| 2025-12-23 | -8.13 | $75.75 | 499934 |
| 2025-12-22 | -0.77 | $76.60 | 608843 |
| 2025-12-19 | -5.03 | $75.76 | 979200 |
| 2025-12-18 | -2.35 | $75.66 | 713300 |
| 2025-12-17 | -5.09 | $75.10 | 1.0M |
| 2025-12-16 | -9.40 | $74.00 | 791000 |
| 2025-12-15 | -6.00 | $74.56 | 953500 |
| 2025-12-12 | -10.67 | $73.79 | 713426 |
| 2025-12-11 | -3.88 | $74.91 | 910601 |
| 2025-12-10 | -5.51 | $74.49 | 1.2M |
| 2025-12-09 | -6.23 | $71.40 | 411518 |
| 2025-12-08 | -2.23 | $71.31 | 866400 |
| 2025-12-05 | -12.61 | $70.01 | 756842 |
| 2025-12-04 | -10.19 | $69.73 | 779335 |
| 2025-12-03 | -6.44 | $70.11 | 1.1M |
| 2025-12-02 | -7.58 | $68.33 | 1.4M |
| 2025-12-01 | -14.83 | $66.93 | 1.4M |
| 2025-11-28 | -23.70 | $66.11 | 282434 |
| 2025-11-26 | -24.14 | $66.57 | 629800 |
| 2025-11-25 | -30.96 | $67.31 | 1.1M |
| 2025-11-24 | -49.28 | $65.43 | 1.2M |
| 2025-11-21 | -63.17 | $64.22 | 1.3M |
| 2025-11-20 | -98.00 | $59.34 | 769136 |
| 2025-11-19 | -98.00 | $60.79 | 641600 |
| 2025-11-18 | -94.24 | $61.61 | 880435 |
| 2025-11-17 | -99.10 | $62.08 | 442141 |
| 2025-11-14 | -83.76 | $64.25 | 697133 |
| 2025-11-13 | -82.80 | $63.97 | 739300 |
| 2025-11-12 | -68.13 | $65.33 | 682244 |
| 2025-11-11 | -72.89 | $64.79 | 730304 |
| 2025-11-10 | -66.91 | $63.97 | 473106 |
| 2025-11-07 | -53.82 | $65.75 | 610406 |
| 2025-11-06 | -52.79 | $65.41 | 689200 |
| 2025-11-05 | -48.45 | $66.04 | 563002 |
| 2025-11-04 | -61.06 | $64.21 | 643400 |
| 2025-11-03 | -48.24 | $66.07 | 639828 |
| 2025-10-31 | -47.97 | $66.11 | 674918 |
| 2025-10-30 | -40.66 | $67.17 | 771900 |
| 2025-10-29 | -32.46 | $68.36 | 1.1M |
| 2025-10-28 | -17.09 | $70.59 | 922951 |
| 2025-10-27 | -14.75 | $70.93 | 1.3M |
| 2025-10-24 | -4.09 | $71.91 | 1.4M |
| 2025-10-23 | -0.33 | $70.63 | 2.2M |
| 2025-10-22 | -22.18 | $65.05 | 1.4M |
| 2025-10-21 | -22.78 | $65.00 | 791408 |
| 2025-10-20 | -42.69 | $63.34 | 670900 |
| 2025-10-17 | -35.85 | $63.91 | 609000 |
| 2025-10-16 | -52.16 | $62.55 | 877319 |
| 2025-10-15 | -45.32 | $63.12 | 732629 |
| 2025-10-14 | -54.41 | $62.90 | 827800 |
| 2025-10-13 | -82.14 | $60.26 | 590100 |
| 2025-10-10 | -98.00 | $58.75 | 937044 |
| 2025-10-09 | -83.40 | $62.00 | 605703 |
| 2025-10-08 | -61.45 | $63.60 | 562523 |
| 2025-10-07 | -69.68 | $63.00 | 742200 |
| 2025-10-06 | -47.60 | $64.61 | 473400 |
| 2025-10-03 | -23.87 | $66.34 | 877644 |
| 2025-10-02 | -40.88 | $65.10 | 601211 |
| 2025-10-01 | -54.18 | $64.13 | 528510 |
| 2025-09-30 | -66.39 | $63.24 | 505548 |
| 2025-09-29 | -53.64 | $64.17 | 607342 |
| 2025-09-26 | -61.32 | $63.61 | 1.0M |
| 2025-09-25 | -87.11 | $61.73 | 567926 |
| 2025-09-24 | -91.85 | $62.67 | 440600 |
| 2025-09-23 | -93.89 | $62.55 | 904200 |
| 2025-09-22 | -73.85 | $63.73 | 651046 |
| 2025-09-19 | -80.31 | $63.35 | 1.6M |
| 2025-09-18 | -37.38 | $65.43 | 704640 |
| 2025-09-17 | -44.43 | $64.93 | 633602 |
| 2025-09-16 | -28.77 | $65.62 | 642115 |
| 2025-09-15 | -32.15 | $65.40 | 669300 |
| 2025-09-12 | -34.00 | $65.28 | 624114 |
| 2025-09-11 | -12.62 | $66.67 | 550314 |
| 2025-09-10 | -40.38 | $64.72 | 928915 |
| 2025-09-09 | -20.79 | $65.32 | 637700 |
| 2025-09-08 | -5.49 | $66.85 | 770300 |
| 2025-09-05 | -6.02 | $66.61 | 692035 |
| 2025-09-04 | -16.23 | $65.44 | 517736 |
| 2025-09-03 | -32.46 | $63.58 | 418222 |
| 2025-09-02 | -33.33 | $63.48 | 598100 |
| 2025-08-29 | -32.37 | $63.59 | 606300 |
| 2025-08-28 | -29.26 | $63.88 | 685400 |
| 2025-08-27 | -17.96 | $65.20 | 728126 |
| 2025-08-26 | -25.24 | $64.35 | 902858 |
| 2025-08-25 | -18.14 | $65.18 | 666200 |
| 2025-08-22 | -11.81 | $65.92 | 1.3M |
| 2025-08-21 | -30.91 | $62.07 | 477411 |
| 2025-08-20 | -24.81 | $62.64 | 771900 |
| 2025-08-19 | -13.21 | $64.22 | 585400 |
| 2025-08-18 | -24.50 | $63.10 | 660337 |
| 2025-08-15 | -22.78 | $63.27 | 567817 |
| 2025-08-14 | -12.20 | $64.32 | 1.3M |
| 2025-08-13 | -9.17 | $64.62 | 1.6M |
| 2025-08-12 | -50.91 | $60.48 | 800700 |
| 2025-08-11 | -89.01 | $56.70 | 606100 |
| 2025-08-08 | -87.50 | $56.85 | 498146 |
| 2025-08-07 | -83.97 | $57.20 | 862705 |
| 2025-08-06 | -70.67 | $58.52 | 582509 |
| 2025-08-05 | -62.60 | $59.32 | 619133 |
| 2025-08-04 | -68.15 | $58.77 | 1.0M |
| 2025-08-01 | -89.62 | $56.64 | 1.2M |
| 2025-07-31 | -89.60 | $58.29 | 967417 |
| 2025-07-30 | -78.84 | $59.16 | 1.5M |
| 2025-07-29 | -41.22 | $61.19 | 1.2M |
| 2025-07-28 | -48.33 | $60.31 | 704137 |
| 2025-07-25 | -43.89 | $60.79 | 1.1M |
| 2025-07-24 | -56.07 | $59.39 | 2.8M |
| 2025-07-23 | -7.61 | $64.69 | 1.6M |
| 2025-07-22 | -1.82 | $63.67 | 1.6M |
| 2025-07-21 | -35.07 | $59.57 | 686100 |
| 2025-07-18 | -33.86 | $59.67 | 669640 |
| 2025-07-17 | -34.70 | $59.60 | 701649 |
| 2025-07-16 | -49.82 | $58.35 | 708017 |
| 2025-07-15 | -48.85 | $58.43 | 706800 |
| 2025-07-14 | -35.19 | $59.56 | 582947 |
| 2025-07-11 | -22.97 | $60.57 | 728244 |
| 2025-07-10 | -11.73 | $61.50 | 1.1M |
| 2025-07-09 | -10.23 | $59.64 | 481236 |
| 2025-07-08 | -16.01 | $59.29 | 677000 |
| 2025-07-07 | -31.73 | $58.18 | 577117 |
| 2025-07-03 | -9.41 | $59.44 | 626200 |
| 2025-07-02 | -2.48 | $59.86 | 992900 |
| 2025-07-01 | -18.32 | $57.89 | 1.2M |
| 2025-06-30 | -37.77 | $55.24 | 683817 |
| 2025-06-27 | -34.37 | $55.59 | 985600 |
| 2025-06-26 | -35.34 | $55.49 | 691600 |
| 2025-06-25 | -41.84 | $54.82 | 594613 |
| 2025-06-24 | -25.63 | $56.49 | 663600 |
| 2025-06-23 | -27.77 | $56.27 | 654500 |
| 2025-06-20 | -35.92 | $55.43 | 1.1M |
| 2025-06-18 | -35.05 | $55.52 | 666334 |
| 2025-06-17 | -40.00 | $55.01 | 668200 |
| 2025-06-16 | -20.10 | $57.06 | 595200 |
| 2025-06-13 | -33.98 | $55.63 | 798200 |
| 2025-06-12 | -17.28 | $57.35 | 670903 |
| 2025-06-11 | -8.84 | $58.22 | 1.0M |
| 2025-06-10 | -7.29 | $58.37 | 1.3M |
| 2025-06-09 | -10.65 | $57.22 | 1.8M |
| 2025-06-06 | -9.44 | $56.26 | 1.7M |
| 2025-06-05 | -3.48 | $55.00 | 1.7M |
| 2025-06-04 | -5.54 | $54.73 | 2.0M |
| 2025-06-03 | -7.71 | $53.10 | 1.5M |
| 2025-06-02 | -48.43 | $49.72 | 668636 |
| 2025-05-30 | -37.59 | $50.62 | 937300 |
| 2025-05-29 | -27.71 | $51.44 | 1.0M |
| 2025-05-28 | -37.05 | $50.28 | 523317 |
| 2025-05-27 | -26.55 | $51.26 | 747126 |
| 2025-05-23 | -42.61 | $49.76 | 672060 |
| 2025-05-22 | -26.55 | $51.26 | 1.4M |
| 2025-05-21 | -38.77 | $50.08 | 757922 |
| 2025-05-20 | -9.96 | $52.80 | 933134 |
| 2025-05-19 | -7.85 | $52.94 | 845200 |
| 2025-05-16 | -4.53 | $53.21 | 787142 |
| 2025-05-15 | -14.80 | $52.01 | 775124 |
| 2025-05-14 | -13.52 | $52.16 | 873215 |
| 2025-05-13 | -12.66 | $52.26 | 727037 |
| 2025-05-12 | -11.12 | $52.44 | 1.6M |
| 2025-05-09 | -7.97 | $47.98 | 733700 |
| 2025-05-08 | -5.90 | $48.08 | 1.1M |
| 2025-05-07 | -33.24 | $45.90 | 549700 |
| 2025-05-06 | -36.51 | $45.66 | 650356 |
| 2025-05-05 | -23.71 | $46.60 | 554148 |
| 2025-05-02 | -13.76 | $47.33 | 1.1M |
| 2025-05-01 | -55.73 | $46.33 | 884000 |
| 2025-04-30 | -65.74 | $46.05 | 869300 |
| 2025-04-29 | -63.64 | $46.36 | 912838 |
| 2025-04-28 | -62.69 | $46.50 | 940430 |
| 2025-04-25 | -60.54 | $46.86 | 1.1M |
| 2025-04-24 | -56.73 | $47.85 | 2.2M |
| 2025-04-23 | -73.41 | $45.27 | 1.9M |
| 2025-04-22 | -77.73 | $44.82 | 985374 |
| 2025-04-21 | -85.91 | $43.48 | 1.3M |
| 2025-04-17 | -84.09 | $43.80 | 1.2M |
| 2025-04-16 | -86.70 | $43.34 | 1.2M |
| 2025-04-15 | -86.02 | $43.46 | 1.3M |
| 2025-04-14 | -79.43 | $44.71 | 1.5M |
| 2025-04-11 | -82.51 | $44.24 | 1.9M |
| 2025-04-10 | -82.61 | $44.22 | 2.0M |
| 2025-04-09 | -61.88 | $48.06 | 1.9M |
| 2025-04-08 | -95.86 | $41.93 | 1.7M |
| 2025-04-07 | -85.38 | $45.27 | 2.1M |
| 2025-04-04 | -76.93 | $46.68 | 3.0M |
| 2025-04-03 | -99.49 | $47.93 | 1.8M |
| 2025-04-02 | -53.51 | $55.56 | 607400 |
| 2025-04-01 | -75.54 | $53.93 | 1.1M |
| 2025-03-31 | -76.62 | $53.85 | 1.5M |
| 2025-03-28 | -94.52 | $53.49 | 1.3M |
| 2025-03-27 | -85.73 | $55.99 | 1.3M |
| 2025-03-26 | -81.56 | $56.34 | 951300 |
| 2025-03-25 | -87.43 | $56.23 | 721727 |
| 2025-03-24 | -71.06 | $57.87 | 614100 |
| 2025-03-21 | -83.43 | $56.63 | 1.2M |
| 2025-03-20 | -86.13 | $56.36 | 614124 |
| 2025-03-19 | -83.09 | $56.79 | 766313 |
| 2025-03-18 | -80.11 | $57.11 | 556512 |
| 2025-03-17 | -61.34 | $59.23 | 885242 |
| 2025-03-14 | -77.11 | $57.71 | 638400 |
| 2025-03-13 | -89.56 | $56.22 | 733800 |
| 2025-03-12 | -90.21 | $56.53 | 719700 |
| 2025-03-11 | -82.32 | $57.44 | 893300 |
| 2025-03-10 | -71.40 | $58.70 | 949702 |
| 2025-03-07 | -67.76 | $59.12 | 687043 |
| 2025-03-06 | -72.65 | $58.75 | 1.3M |
| 2025-03-05 | -79.51 | $57.91 | 1.2M |
| 2025-03-04 | -99.67 | $55.44 | 1.3M |
| 2025-03-03 | -95.58 | $59.01 | 872110 |
| 2025-02-28 | -85.96 | $60.85 | 867034 |
| 2025-02-27 | -98.58 | $60.25 | 806893 |
| 2025-02-26 | -91.28 | $62.47 | 603974 |
| 2025-02-25 | -74.58 | $64.48 | 737400 |
| 2025-02-24 | -93.36 | $62.22 | 771007 |
| 2025-02-21 | -96.32 | $62.74 | 510900 |
| 2025-02-20 | -92.01 | $64.02 | 543122 |
| 2025-02-19 | -85.48 | $64.69 | 1.2M |
| 2025-02-18 | -84.50 | $64.79 | 1.1M |
| 2025-02-14 | -76.80 | $65.58 | 441928 |
| 2025-02-13 | -82.65 | $64.98 | 547500 |
| 2025-02-12 | -90.16 | $64.21 | 497700 |
| 2025-02-11 | -78.66 | $65.83 | 468900 |
| 2025-02-10 | -73.22 | $65.56 | 637300 |
| 2025-02-07 | -71.72 | $65.70 | 637400 |
| 2025-02-06 | -65.71 | $66.35 | 422422 |
| 2025-02-05 | -63.68 | $66.57 | 481400 |
| 2025-02-04 | -58.50 | $67.13 | 556500 |
| 2025-02-03 | -67.74 | $66.13 | 1.0M |
| 2025-01-31 | -55.64 | $67.44 | 1.4M |
| 2025-01-30 | -40.85 | $69.04 | 1.8M |
| 2025-01-29 | -32.48 | $68.17 | 955800 |
| 2025-01-28 | -27.72 | $68.56 | 1.3M |
| 2025-01-27 | -3.91 | $70.51 | 860139 |
| 2025-01-24 | -17.48 | $68.21 | 748700 |
| 2025-01-23 | -14.67 | $68.40 | 854638 |
| 2025-01-22 | -26.24 | $67.53 | 692462 |
| 2025-01-21 | -7.81 | $69.25 | 547200 |
| 2025-01-17 | -54.88 | $67.45 | 731337 |
| 2025-01-16 | -53.66 | $67.58 | 488900 |
| 2025-01-15 | -58.30 | $67.29 | 510922 |
| 2025-01-14 | -75.06 | $65.80 | 443800 |
| 2025-01-13 | -87.97 | $64.29 | 417000 |
| 2025-01-10 | -95.35 | $63.36 | 763515 |
| 2025-01-08 | -86.31 | $65.14 | 471500 |
| 2025-01-07 | -82.68 | $65.80 | 547100 |
| 2025-01-06 | -80.20 | $66.24 | 1.1M |
| 2025-01-03 | -91.53 | $64.50 | 555800 |
| 2025-01-02 | -96.10 | $63.74 | 533603 |
| 2024-12-31 | -90.83 | $64.68 | 757045 |
| 2024-12-30 | -92.13 | $64.50 | 901500 |
| 2024-12-27 | -96.12 | $64.70 | 507724 |
| 2024-12-26 | -96.97 | $65.74 | 508600 |
| 2024-12-24 | -95.94 | $65.99 | 261500 |
| 2024-12-23 | -97.80 | $65.85 | 665016 |
| 2024-12-20 | -98.35 | $66.75 | 1.8M |
| 2024-12-19 | -99.66 | $66.84 | 875515 |
| 2024-12-18 | -99.90 | $67.96 | 929700 |
| 2024-12-17 | -96.95 | $71.42 | 876532 |
| 2024-12-16 | -96.88 | $72.41 | 705600 |
| 2024-12-13 | -94.94 | $73.59 | 598402 |
| 2024-12-12 | -99.22 | $74.97 | 506502 |
| 2024-12-11 | -97.53 | $75.81 | 666708 |
| 2024-12-10 | -91.74 | $76.54 | 613716 |
| 2024-12-09 | -88.39 | $77.75 | 698500 |
| 2024-12-06 | -96.79 | $76.81 | 593309 |
| 2024-12-05 | -95.52 | $77.64 | 454900 |
| 2024-12-04 | -83.59 | $78.89 | 456624 |
| 2024-12-03 | -77.67 | $79.51 | 620010 |
| 2024-12-02 | -73.86 | $79.91 | 482140 |
| 2024-11-29 | -68.13 | $80.51 | 207008 |
| 2024-11-27 | -67.08 | $80.62 | 373705 |
| 2024-11-26 | -65.94 | $80.74 | 661236 |
| 2024-11-25 | -17.46 | $85.82 | 979342 |
| 2024-11-22 | -45.72 | $82.37 | 542400 |
| 2024-11-21 | -58.66 | $81.13 | 448100 |
| 2024-11-20 | -77.72 | $78.45 | 574726 |
| 2024-11-19 | -67.60 | $79.53 | 420700 |
| 2024-11-18 | -64.14 | $79.90 | 357720 |
| 2024-11-15 | -61.33 | $80.20 | 416800 |
| 2024-11-14 | -54.96 | $80.88 | 271200 |
| 2024-11-13 | -47.66 | $81.66 | 266315 |
| 2024-11-12 | -59.46 | $80.40 | 455753 |
| 2024-11-11 | -32.21 | $83.31 | 472623 |
| 2024-11-08 | -27.15 | $83.85 | 355400 |
| 2024-11-07 | -30.15 | $83.53 | 445418 |
| 2024-11-06 | -7.06 | $85.95 | 1.1M |
| 2024-11-05 | -40.71 | $81.59 | 437513 |
| 2024-11-04 | -51.24 | $80.61 | 358618 |
| 2024-11-01 | -48.23 | $80.89 | 582733 |
| 2024-10-31 | -60.58 | $79.74 | 500004 |
| 2024-10-30 | -40.60 | $81.60 | 617800 |
| 2024-10-29 | -27.82 | $82.79 | 435300 |
| 2024-10-28 | -35.77 | $82.05 | 490100 |
| 2024-10-25 | -49.62 | $80.76 | 1.1M |
| 2024-10-24 | -60.22 | $79.96 | 1.1M |
| 2024-10-23 | -94.95 | $77.01 | 1.0M |
| 2024-10-22 | -92.26 | $78.82 | 923909 |
| 2024-10-21 | -70.72 | $81.55 | 674700 |
| 2024-10-18 | -29.77 | $84.04 | 372919 |
| 2024-10-17 | -27.63 | $84.17 | 569314 |
| 2024-10-16 | -32.24 | $83.89 | 584708 |
| 2024-10-15 | -40.95 | $83.36 | 532400 |
| 2024-10-14 | -43.75 | $83.19 | 381500 |
| 2024-10-11 | -48.00 | $82.49 | 411000 |
| 2024-10-10 | -54.12 | $80.86 | 797200 |
| 2024-10-09 | -35.89 | $81.92 | 539900 |
| 2024-10-08 | -45.08 | $80.40 | 523922 |
| 2024-10-07 | -39.37 | $81.09 | 421304 |
| 2024-10-04 | -28.70 | $82.38 | 279700 |
| 2024-10-03 | -31.27 | $82.07 | 517500 |
| 2024-10-02 | -34.16 | $81.72 | 417720 |
| 2024-10-01 | -28.37 | $82.42 | 410029 |
| 2024-09-30 | -16.79 | $83.82 | 531725 |
| 2024-09-27 | -10.92 | $84.53 | 794935 |
| 2024-09-26 | -15.84 | $82.95 | 961905 |
| 2024-09-25 | -34.16 | $80.95 | 546300 |
| 2024-09-24 | -17.03 | $82.82 | 519845 |
| 2024-09-23 | -28.85 | $81.53 | 685636 |
| 2024-09-20 | -15.93 | $82.94 | 1.4M |
| 2024-09-19 | -2.38 | $84.42 | 615400 |
| 2024-09-18 | -22.34 | $82.24 | 528930 |
| 2024-09-17 | -9.69 | $81.96 | 718125 |
| 2024-09-16 | -27.73 | $80.17 | 840500 |
| 2024-09-13 | -39.23 | $79.15 | 1.1M |
| 2024-09-12 | -76.89 | $75.81 | 326508 |
| 2024-09-11 | -74.97 | $75.98 | 549946 |
| 2024-09-10 | -89.52 | $74.77 | 470307 |
| 2024-09-09 | -77.27 | $75.66 | 517542 |
| 2024-09-06 | -79.16 | $75.49 | 259037 |
| 2024-09-05 | -66.85 | $76.60 | 317123 |
| 2024-09-04 | -50.55 | $78.07 | 272235 |
| 2024-09-03 | -60.31 | $77.19 | 451400 |
| 2024-08-30 | -37.53 | $79.05 | 371700 |
| 2024-08-29 | -39.83 | $78.83 | 381100 |
| 2024-08-28 | -30.82 | $79.69 | 410320 |
| 2024-08-27 | -33.66 | $80.44 | 471549 |
| 2024-08-26 | -19.58 | $82.00 | 1.0M |
| 2024-08-23 | -32.58 | $80.56 | 459820 |
| 2024-08-22 | -69.95 | $76.42 | 390103 |
| 2024-08-21 | -63.00 | $77.19 | 329100 |
| 2024-08-20 | -76.44 | $75.70 | 382400 |
| 2024-08-19 | -70.49 | $76.36 | 633200 |
| 2024-08-16 | -65.61 | $76.90 | 315708 |
| 2024-08-15 | -67.51 | $76.69 | 395002 |
| 2024-08-14 | -91.25 | $74.06 | 316708 |
| 2024-08-13 | -71.75 | $76.22 | 476840 |
| 2024-08-12 | -87.45 | $74.48 | 513950 |
| 2024-08-09 | -85.92 | $74.65 | 503100 |
| 2024-08-08 | -72.20 | $76.17 | 631237 |
| 2024-08-07 | -92.34 | $73.92 | 579537 |
| 2024-08-06 | -64.71 | $74.78 | 528732 |
| 2024-08-05 | -58.15 | $75.54 | 706949 |
| 2024-08-02 | -46.09 | $77.33 | 957800 |
| 2024-08-01 | -43.52 | $77.59 | 844729 |
| 2024-07-31 | -17.99 | $81.45 | 767100 |
| 2024-07-30 | -4.77 | $83.01 | 959636 |
| 2024-07-29 | -13.78 | $81.69 | 1.3M |
| 2024-07-26 | -23.46 | $79.98 | 1.6M |
| 2024-07-25 | -30.18 | $79.02 | 2.7M |
| 2024-07-24 | -68.77 | $73.51 | 1.7M |
| 2024-07-23 | -43.14 | $77.17 | 1.1M |
| 2024-07-22 | -37.54 | $77.97 | 694537 |
| 2024-07-19 | -37.89 | $77.92 | 750511 |
| 2024-07-18 | -28.22 | $79.30 | 917500 |
| 2024-07-17 | -7.25 | $81.72 | 960700 |
| 2024-07-16 | -1.48 | $82.35 | 948049 |
| 2024-07-15 | -15.74 | $78.58 | 885900 |
| 2024-07-12 | -15.37 | $77.31 | 1.1M |
| 2024-07-11 | -28.05 | $76.08 | 1.2M |
| 2024-07-10 | -77.58 | $71.24 | 873829 |
| 2024-07-09 | -94.98 | $69.54 | 580100 |
| 2024-07-08 | -80.14 | $70.99 | 943235 |
| 2024-07-05 | -95.80 | $69.46 | 1.0M |
| 2024-07-03 | -98.40 | $69.61 | 519200 |
| 2024-07-02 | -97.38 | $69.78 | 856000 |
| 2024-07-01 | -93.36 | $70.82 | 723235 |
| 2024-06-28 | -79.26 | $72.77 | 1.1M |
| 2024-06-27 | -92.17 | $70.99 | 1.4M |
| 2024-06-26 | -97.87 | $71.31 | 1.1M |
| 2024-06-25 | -98.89 | $72.07 | 776576 |
| 2024-06-24 | -76.69 | $75.31 | 485809 |
| 2024-06-21 | -87.11 | $74.17 | 1.4M |
| 2024-06-20 | -93.64 | $73.69 | 916749 |
| 2024-06-18 | -93.42 | $73.76 | 636100 |
| 2024-06-17 | -83.83 | $74.78 | 554200 |
| 2024-06-14 | -86.65 | $74.48 | 800100 |
| 2024-06-13 | -93.95 | $75.16 | 572210 |
| 2024-06-12 | -91.24 | $76.17 | 638846 |
| 2024-06-11 | -96.72 | $75.64 | 653713 |
| 2024-06-10 | -88.75 | $77.01 | 596400 |
| 2024-06-07 | -87.71 | $77.18 | 628500 |
| 2024-06-06 | -92.84 | $77.23 | 581825 |
| 2024-06-05 | -83.67 | $78.05 | 763200 |
| 2024-06-04 | -87.25 | $77.73 | 827018 |
| 2024-06-03 | -40.72 | $81.89 | 750400 |
| 2024-05-31 | -33.56 | $82.53 | 1.2M |
| 2024-05-30 | -55.37 | $80.58 | 601829 |
| 2024-05-29 | -93.18 | $77.20 | 486600 |
| 2024-05-28 | -99.60 | $78.04 | 472829 |
| 2024-05-24 | -89.91 | $79.47 | 550430 |
| 2024-05-23 | -93.92 | $79.20 | 678200 |
| 2024-05-22 | -71.58 | $80.92 | 583042 |
| 2024-05-21 | -77.78 | $80.93 | 424700 |
| 2024-05-20 | -70.05 | $81.57 | 484243 |
| 2024-05-17 | -71.62 | $81.44 | 433500 |
| 2024-05-16 | -72.58 | $81.36 | 642009 |
| 2024-05-15 | -54.23 | $82.88 | 423519 |
| 2024-05-14 | -38.89 | $84.15 | 409418 |
| 2024-05-13 | -47.83 | $83.41 | 565800 |
| 2024-05-10 | -50.69 | $83.39 | 596400 |
| 2024-05-09 | -47.85 | $83.81 | 741700 |
| 2024-05-08 | -78.11 | $81.68 | 843900 |
| 2024-05-07 | -79.33 | $81.69 | 561700 |
| 2024-05-06 | -81.46 | $81.86 | 439136 |
| 2024-05-03 | -85.65 | $81.33 | 523800 |
| 2024-05-02 | -86.80 | $81.15 | 504800 |
| 2024-05-01 | -92.39 | $80.33 | 616600 |
| 2024-04-30 | -90.49 | $80.64 | 465700 |
| 2024-04-29 | -81.46 | $82.11 | 502258 |
| 2024-04-26 | -88.58 | $81.08 | 682420 |
| 2024-04-25 | -94.82 | $80.00 | 1.8M |
| 2024-04-24 | -70.23 | $86.13 | 913928 |
| 2024-04-23 | -68.69 | $86.36 | 718930 |
| 2024-04-22 | -78.30 | $84.92 | 713043 |
| 2024-04-19 | -84.85 | $83.94 | 885700 |
| 2024-04-18 | -97.26 | $82.08 | 594100 |
| 2024-04-17 | -98.79 | $82.82 | 729100 |
| 2024-04-16 | -96.38 | $84.92 | 591311 |
| 2024-04-15 | -97.64 | $85.48 | 656248 |
| 2024-04-12 | -78.97 | $87.15 | 618425 |
| 2024-04-11 | -66.83 | $88.61 | 880332 |
| 2024-04-10 | -49.13 | $90.74 | 757926 |
| 2024-04-09 | -24.94 | $93.65 | 483941 |
| 2024-04-08 | -28.18 | $93.26 | 797229 |
| 2024-04-05 | -24.85 | $93.66 | 752927 |
| 2024-04-04 | -27.18 | $93.38 | 1.1M |
| 2024-04-03 | -20.53 | $94.18 | 702500 |
| 2024-04-02 | -22.86 | $93.90 | 780000 |
| 2024-04-01 | -6.48 | $95.87 | 530600 |
| 2024-03-28 | -1.08 | $96.52 | 748705 |
| 2024-03-27 | -1.42 | $95.71 | 632900 |
| 2024-03-26 | -12.02 | $93.26 | 460128 |
| 2024-03-25 | -14.77 | $92.99 | 555049 |
| 2024-03-22 | -22.10 | $92.27 | 734733 |
| 2024-03-21 | -4.68 | $93.98 | 893400 |
| 2024-03-20 | -10.06 | $92.13 | 1.1M |
| 2024-03-19 | -45.63 | $89.16 | 747900 |
| 2024-03-18 | -71.50 | $87.00 | 742140 |
| 2024-03-15 | -65.75 | $87.48 | 2.0M |
| 2024-03-14 | -95.28 | $85.10 | 741100 |
| 2024-03-13 | -45.85 | $89.32 | 688748 |
| 2024-03-12 | -37.75 | $89.44 | 454200 |
| 2024-03-11 | -29.52 | $90.21 | 482400 |
| 2024-03-08 | -29.09 | $90.25 | 832446 |
| 2024-03-07 | -14.68 | $89.55 | 388100 |
| 2024-03-06 | -35.83 | $87.84 | 514300 |
| 2024-03-05 | -20.08 | $89.04 | 712136 |
| 2024-03-04 | -13.83 | $88.31 | 499304 |
| 2024-03-01 | -20.03 | $87.87 | 324711 |
| 2024-02-29 | -21.93 | $87.40 | 567243 |
| 2024-02-28 | -30.52 | $86.49 | 503224 |
| 2024-02-27 | -31.21 | $86.43 | 508700 |
| 2024-02-26 | -25.06 | $86.97 | 453182 |
| 2024-02-23 | -17.08 | $87.67 | 618900 |
| 2024-02-22 | -4.56 | $88.77 | 510622 |
| 2024-02-21 | -10.95 | $87.79 | 364300 |
| 2024-02-20 | -26.88 | $87.19 | 428800 |
| 2024-02-16 | -35.16 | $86.42 | 371547 |
| 2024-02-15 | -17.20 | $88.09 | 482337 |
| 2024-02-14 | -32.80 | $86.64 | 489700 |
| 2024-02-13 | -48.49 | $85.18 | 909700 |
| 2024-02-12 | -19.57 | $87.87 | 626500 |
| 2024-02-09 | -37.31 | $86.22 | 565140 |
| 2024-02-08 | -53.87 | $84.68 | 470928 |
| 2024-02-07 | -68.02 | $83.47 | 405900 |
| 2024-02-06 | -63.39 | $84.04 | 940100 |
| 2024-02-05 | -64.33 | $84.25 | 1.3M |
| 2024-02-02 | -51.85 | $85.60 | 1.8M |
| 2024-02-01 | -62.11 | $84.49 | 3.1M |
| 2024-01-31 | -97.74 | $80.68 | 1.4M |
| 2024-01-30 | -96.72 | $82.27 | 1.7M |
| 2024-01-29 | -81.83 | $85.15 | 875334 |
| 2024-01-26 | -95.49 | $82.88 | 603130 |
| 2024-01-25 | -92.70 | $83.40 | 953100 |
| 2024-01-24 | -95.21 | $84.36 | 549128 |
| 2024-01-23 | -89.20 | $86.13 | 389808 |
| 2024-01-22 | -77.95 | $87.84 | 490544 |
| 2024-01-19 | -84.46 | $86.85 | 588000 |
| 2024-01-18 | -92.82 | $85.58 | 517114 |
| 2024-01-17 | -96.84 | $85.30 | 444400 |
| 2024-01-16 | -92.46 | $85.95 | 503407 |
| 2024-01-12 | -98.27 | $86.64 | 464431 |
| 2024-01-11 | -72.80 | $88.25 | 468600 |
| 2024-01-10 | -71.26 | $88.35 | 513600 |
| 2024-01-09 | -63.38 | $89.52 | 611000 |
| 2024-01-08 | -56.52 | $90.62 | 636400 |
| 2024-01-05 | -56.76 | $89.64 | 798917 |
| 2024-01-04 | -58.96 | $89.25 | 966102 |
| 2024-01-03 | -51.19 | $89.99 | 850943 |
| 2024-01-02 | -24.72 | $95.00 | 1.2M |
| 2023-12-29 | -13.72 | $96.75 | 659000 |
| 2023-12-28 | -6.04 | $98.39 | 653200 |
| 2023-12-27 | -3.75 | $98.88 | 528537 |
| 2023-12-26 | -2.97 | $99.01 | 336827 |
| 2023-12-22 | -0.76 | $97.89 | 463830 |
| 2023-12-21 | -0.55 | $97.01 | 618900 |
| 2023-12-20 | -11.32 | $94.49 | 751337 |
| 2023-12-19 | -1.34 | $96.20 | 822720 |
| 2023-12-18 | -4.03 | $95.20 | 670201 |
| 2023-12-15 | -3.84 | $95.19 | 1.2M |
| 2023-12-14 | -2.62 | $94.99 | 1.4M |
| 2023-12-13 | -1.06 | $88.30 | 827300 |
| 2023-12-12 | -9.28 | $84.50 | 516820 |
| 2023-12-11 | -5.68 | $84.77 | 485100 |
| 2023-12-08 | -6.11 | $84.70 | 530000 |
| 2023-12-07 | -0.19 | $84.66 | 424340 |
| 2023-12-06 | -12.55 | $82.43 | 458735 |
| 2023-12-05 | -20.28 | $81.26 | 455046 |
| 2023-12-04 | -6.41 | $83.36 | 567000 |
| 2023-12-01 | -1.49 | $83.12 | 792840 |
| 2023-11-30 | -14.56 | $78.87 | 722140 |
| 2023-11-29 | -6.60 | $79.69 | 824700 |
| 2023-11-28 | -8.73 | $78.51 | 726419 |
| 2023-11-27 | -11.75 | $78.07 | 796631 |
| 2023-11-24 | -10.05 | $78.28 | 275100 |
| 2023-11-22 | -11.19 | $78.06 | 442900 |
| 2023-11-21 | -9.50 | $78.28 | 836300 |
| 2023-11-20 | -3.52 | $79.06 | 1.1M |
| 2023-11-17 | -18.47 | $77.11 | 1.3M |
| 2023-11-16 | -29.96 | $75.61 | 846600 |
| 2023-11-15 | -1.69 | $79.30 | 1.5M |
| 2023-11-14 | -4.56 | $75.27 | 652100 |
| 2023-11-13 | -60.90 | $70.29 | 315800 |
| 2023-11-10 | -59.98 | $70.38 | 285609 |
| 2023-11-09 | -68.68 | $69.53 | 502144 |
| 2023-11-08 | -43.50 | $71.99 | 702700 |
| 2023-11-07 | -55.58 | $71.13 | 535518 |
| 2023-11-06 | -41.47 | $72.61 | 684500 |
| 2023-11-03 | -20.88 | $74.77 | 723400 |
| 2023-11-02 | -45.28 | $72.21 | 880300 |
| 2023-11-01 | -66.73 | $69.96 | 567100 |
| 2023-10-31 | -71.40 | $69.47 | 763711 |
| 2023-10-30 | -88.38 | $67.83 | 665000 |
| 2023-10-27 | -87.49 | $68.11 | 796600 |
| 2023-10-26 | -89.52 | $67.92 | 1.3M |
| 2023-10-25 | -91.95 | $68.77 | 1.3M |
| 2023-10-24 | -97.04 | $69.49 | 909449 |
| 2023-10-23 | -98.73 | $71.00 | 482847 |
| 2023-10-20 | -95.70 | $72.06 | 761000 |
| 2023-10-19 | -97.67 | $72.75 | 593141 |
| 2023-10-18 | -84.46 | $73.78 | 498700 |
| 2023-10-17 | -58.29 | $75.80 | 717700 |
| 2023-10-16 | -71.50 | $74.78 | 583322 |
| 2023-10-13 | -82.51 | $73.93 | 379927 |
| 2023-10-12 | -79.66 | $74.15 | 506600 |
| 2023-10-11 | -58.16 | $75.81 | 730320 |
| 2023-10-10 | -54.40 | $76.10 | 549020 |
| 2023-10-09 | -72.67 | $74.69 | 387004 |
| 2023-10-06 | -78.89 | $74.21 | 653433 |
| 2023-10-05 | -99.23 | $73.88 | 914000 |
| 2023-10-04 | -68.38 | $76.30 | 799033 |
| 2023-10-03 | -73.85 | $75.98 | 852517 |
| 2023-10-02 | -25.59 | $78.87 | 424736 |
| 2023-09-29 | -34.81 | $79.00 | 449281 |
| 2023-09-28 | -35.39 | $78.96 | 504807 |
| 2023-09-27 | -45.85 | $78.23 | 646700 |
| 2023-09-26 | -49.55 | $78.37 | 895200 |
| 2023-09-25 | -34.75 | $79.52 | 568300 |
| 2023-09-22 | -47.23 | $78.55 | 819400 |
| 2023-09-21 | -52.38 | $78.15 | 823500 |
| 2023-09-20 | -49.42 | $78.38 | 965901 |
| 2023-09-19 | -63.32 | $77.30 | 920913 |
| 2023-09-18 | -79.25 | $76.28 | 794043 |
| 2023-09-15 | -68.03 | $77.43 | 1.5M |
| 2023-09-14 | -65.62 | $77.85 | 576749 |
| 2023-09-13 | -79.96 | $76.52 | 893600 |
| 2023-09-12 | -81.72 | $76.47 | 694729 |
| 2023-09-11 | -90.98 | $75.49 | 1.3M |
| 2023-09-08 | -95.23 | $76.39 | 740000 |
| 2023-09-07 | -96.75 | $76.28 | 733600 |
| 2023-09-06 | -98.09 | $77.52 | 251537 |
| 2023-09-05 | -97.54 | $77.78 | 614111 |
| 2023-09-01 | -66.52 | $81.24 | 469100 |
| 2023-08-31 | -89.79 | $79.12 | 754200 |
| 2023-08-30 | -98.89 | $78.38 | 1.3M |
| 2023-08-29 | -63.55 | $82.14 | 574943 |
| 2023-08-28 | -76.60 | $81.08 | 521800 |
| 2023-08-25 | -79.56 | $80.84 | 568922 |
| 2023-08-24 | -89.66 | $80.02 | 721527 |
| 2023-08-23 | -80.19 | $81.42 | 766721 |
| 2023-08-22 | -96.97 | $80.26 | 620507 |
| 2023-08-21 | -89.75 | $81.82 | 538600 |
| 2023-08-18 | -90.32 | $82.84 | 610500 |
| 2023-08-17 | -97.09 | $83.15 | 479422 |
| 2023-08-16 | -99.47 | $82.98 | 437233 |
| 2023-08-15 | -86.42 | $84.06 | 465647 |
| 2023-08-14 | -61.69 | $85.90 | 382500 |
| 2023-08-11 | -57.72 | $85.48 | 384812 |
| 2023-08-10 | -53.39 | $85.69 | 400845 |
| 2023-08-09 | -49.28 | $86.06 | 449400 |
| 2023-08-08 | -64.52 | $84.69 | 572349 |
| 2023-08-07 | -56.40 | $85.42 | 514038 |
| 2023-08-04 | -65.18 | $84.63 | 533320 |
| 2023-08-03 | -74.97 | $83.75 | 955700 |
| 2023-08-02 | -49.17 | $86.07 | 596521 |
| 2023-08-01 | -60.29 | $85.07 | 751002 |
| 2023-07-31 | -46.50 | $86.31 | 627000 |
| 2023-07-28 | -55.06 | $85.54 | 586016 |
| 2023-07-27 | -54.95 | $85.55 | 1.0M |
| 2023-07-26 | -17.65 | $88.64 | 615500 |
| 2023-07-25 | -37.83 | $86.89 | 444800 |
| 2023-07-24 | -30.79 | $87.27 | 433720 |
| 2023-07-21 | -40.04 | $86.25 | 593400 |
| 2023-07-20 | -47.29 | $85.54 | 494549 |
| 2023-07-19 | -33.30 | $86.91 | 998519 |
| 2023-07-18 | -50.66 | $85.21 | 711300 |
| 2023-07-17 | -55.98 | $84.69 | 638726 |
| 2023-07-14 | -64.15 | $83.89 | 1.1M |
| 2023-07-13 | -19.10 | $88.30 | 363865 |
| 2023-07-12 | -17.16 | $88.78 | 658530 |
| 2023-07-11 | -22.09 | $88.28 | 505000 |
| 2023-07-10 | -49.70 | $85.48 | 414509 |
| 2023-07-07 | -57.10 | $84.73 | 789800 |
| 2023-07-06 | -73.57 | $83.06 | 760037 |
| 2023-07-05 | -44.53 | $85.02 | 535931 |
| 2023-07-03 | -27.74 | $86.90 | 255443 |
| 2023-06-30 | -28.76 | $86.64 | 668149 |
| 2023-06-29 | -36.23 | $84.76 | 340700 |
| 2023-06-28 | -45.41 | $83.10 | 428000 |
| 2023-06-27 | -43.27 | $83.45 | 475406 |
| 2023-06-26 | -49.45 | $82.44 | 672024 |
| 2023-06-23 | -59.85 | $80.74 | 1.5M |
| 2023-06-22 | -51.90 | $82.04 | 706000 |
| 2023-06-21 | -41.31 | $83.77 | 550844 |
| 2023-06-20 | -40.76 | $83.86 | 639800 |
| 2023-06-16 | -29.44 | $85.71 | 1.1M |
| 2023-06-15 | -25.46 | $86.36 | 545111 |
| 2023-06-14 | -25.64 | $86.33 | 659137 |
| 2023-06-13 | -9.00 | $89.05 | 1.3M |
| 2023-06-12 | -7.64 | $85.06 | 384026 |
| 2023-06-09 | -14.09 | $84.30 | 500900 |
| 2023-06-08 | -5.67 | $85.00 | 508000 |
| 2023-06-07 | -4.45 | $85.14 | 560500 |
| 2023-06-06 | -2.97 | $82.02 | 805200 |
| 2023-06-05 | -63.24 | $77.54 | 458276 |
| 2023-06-02 | -29.98 | $80.58 | 791900 |
| 2023-06-01 | -81.24 | $76.11 | 501300 |
| 2023-05-31 | -89.89 | $75.50 | 737022 |
| 2023-05-30 | -78.59 | $77.22 | 512114 |
| 2023-05-26 | -76.00 | $77.55 | 453149 |
| 2023-05-25 | -86.67 | $76.19 | 510800 |
| 2023-05-24 | -92.86 | $75.40 | 410439 |
| 2023-05-23 | -91.04 | $76.17 | 417800 |
| 2023-05-22 | -85.28 | $76.87 | 384204 |
| 2023-05-19 | -89.37 | $76.40 | 644100 |
| 2023-05-18 | -60.31 | $80.01 | 657100 |
| 2023-05-17 | -80.68 | $77.48 | 608809 |
| 2023-05-16 | -94.69 | $75.74 | 663904 |
| 2023-05-15 | -84.78 | $77.81 | 518939 |
| 2023-05-12 | -91.69 | $77.02 | 593200 |
| 2023-05-11 | -97.25 | $77.23 | 1.1M |
| 2023-05-10 | -89.45 | $78.17 | 1.0M |
| 2023-05-09 | -86.15 | $80.97 | 379729 |
| 2023-05-08 | -56.51 | $82.68 | 415741 |
| 2023-05-05 | -42.26 | $82.67 | 895745 |
| 2023-05-04 | -61.94 | $80.34 | 638438 |
| 2023-05-03 | -24.13 | $84.71 | 554117 |
| 2023-05-02 | -11.59 | $86.16 | 513600 |
| 2023-05-01 | -12.63 | $86.04 | 629209 |
| 2023-04-28 | -23.44 | $84.79 | 718225 |
| 2023-04-27 | -19.64 | $85.23 | 854307 |
| 2023-04-26 | -38.24 | $83.08 | 635554 |
| 2023-04-25 | -35.81 | $83.36 | 572433 |
| 2023-04-24 | -13.24 | $85.97 | 416810 |
| 2023-04-21 | -6.45 | $86.15 | 521103 |
| 2023-04-20 | -8.13 | $85.66 | 464216 |
| 2023-04-19 | -1.59 | $85.59 | 635000 |
| 2023-04-18 | -5.07 | $84.32 | 718434 |
| 2023-04-17 | -5.60 | $82.96 | 453708 |
| 2023-04-14 | -14.82 | $81.95 | 280714 |
| 2023-04-13 | -21.84 | $81.34 | 449828 |
| 2023-04-12 | -29.47 | $80.76 | 499400 |
| 2023-04-11 | -34.70 | $81.14 | 433700 |
| 2023-04-10 | -60.75 | $78.85 | 469427 |
| 2023-04-06 | -91.98 | $76.21 | 572800 |
| 2023-04-05 | -84.14 | $77.49 | 774804 |
| 2023-04-04 | -67.46 | $79.79 | 677500 |
| 2023-04-03 | -50.04 | $82.14 | 393400 |
| 2023-03-31 | -52.48 | $82.00 | 457509 |
| 2023-03-30 | -74.73 | $78.91 | 384136 |
| 2023-03-29 | -75.09 | $78.86 | 514431 |
| 2023-03-28 | -79.05 | $78.31 | 469000 |
| 2023-03-27 | -80.42 | $78.12 | 325037 |
| 2023-03-24 | -87.69 | $77.11 | 547300 |
| 2023-03-23 | -83.87 | $77.64 | 458000 |
| 2023-03-22 | -77.61 | $78.51 | 595700 |
| 2023-03-21 | -63.93 | $80.41 | 723841 |
| 2023-03-20 | -83.95 | $77.63 | 750607 |
| 2023-03-17 | -95.76 | $75.99 | 1.6M |
| 2023-03-16 | -85.69 | $80.29 | 677724 |
| 2023-03-15 | -87.24 | $80.15 | 708619 |
| 2023-03-14 | -75.62 | $82.27 | 662024 |
| 2023-03-13 | -90.03 | $80.81 | 814936 |
| 2023-03-10 | -78.88 | $83.28 | 664700 |
| 2023-03-09 | -98.70 | $85.39 | 431220 |
| 2023-03-08 | -39.42 | $88.39 | 439700 |
| 2023-03-07 | -51.40 | $87.96 | 416600 |
| 2023-03-06 | -72.05 | $87.81 | 686356 |
| 2023-03-03 | -64.84 | $88.43 | 424800 |
| 2023-03-02 | -54.34 | $88.39 | 264716 |
| 2023-03-01 | -57.30 | $87.50 | 328900 |
| 2023-02-28 | -44.21 | $87.42 | 391700 |
| 2023-02-27 | -40.07 | $87.50 | 394400 |
| 2023-02-24 | -35.55 | $87.70 | 471726 |
| 2023-02-23 | -30.42 | $88.39 | 506813 |
| 2023-02-22 | -33.55 | $87.90 | 501132 |
| 2023-02-21 | -39.42 | $86.98 | 534031 |
| 2023-02-17 | -25.81 | $89.11 | 522045 |
| 2023-02-16 | -27.45 | $88.45 | 639418 |
| 2023-02-15 | -21.62 | $89.20 | 310015 |
| 2023-02-14 | -26.82 | $88.25 | 474000 |
| 2023-02-13 | -28.13 | $88.01 | 354000 |
| 2023-02-10 | -36.56 | $86.47 | 504476 |
| 2023-02-09 | -36.12 | $86.55 | 375234 |
| 2023-02-08 | -26.00 | $88.40 | 475318 |
| 2023-02-07 | -23.10 | $88.93 | 747100 |
| 2023-02-06 | -15.65 | $90.29 | 717320 |
| 2023-02-03 | -4.11 | $92.40 | 991500 |
| 2023-02-02 | -4.87 | $90.58 | 1.5M |
| 2023-02-01 | -3.63 | $86.18 | 945500 |
| 2023-01-31 | -1.65 | $84.33 | 1.2M |
| 2023-01-30 | -13.64 | $79.83 | 489716 |
| 2023-01-27 | -13.58 | $79.70 | 529415 |
| 2023-01-26 | -21.56 | $78.67 | 688900 |
| 2023-01-25 | -7.78 | $80.28 | 476519 |
| 2023-01-24 | -8.73 | $80.17 | 476000 |
| 2023-01-23 | -7.02 | $80.17 | 465700 |
| 2023-01-20 | -25.55 | $77.98 | 329941 |
| 2023-01-19 | -41.37 | $76.11 | 603224 |
| 2023-01-18 | -37.39 | $76.58 | 569800 |
| 2023-01-17 | -13.87 | $79.36 | 520400 |
| 2023-01-13 | -6.23 | $79.26 | 463203 |
| 2023-01-12 | -1.04 | $79.61 | 432300 |
| 2023-01-11 | -7.05 | $78.67 | 432300 |
| 2023-01-10 | -2.60 | $77.79 | 745500 |
| 2023-01-09 | -11.43 | $77.01 | 361600 |
| 2023-01-06 | -4.86 | $76.81 | 518300 |
| 2023-01-05 | -24.81 | $75.21 | 588100 |
| 2023-01-04 | -30.80 | $74.73 | 399029 |
| 2023-01-03 | -63.47 | $72.11 | 813002 |
| 2022-12-30 | -63.84 | $72.08 | 300513 |
| 2022-12-29 | -61.35 | $72.28 | 410827 |
| 2022-12-28 | -92.64 | $69.77 | 340700 |
| 2022-12-27 | -72.19 | $71.41 | 187223 |
| 2022-12-23 | -71.82 | $71.44 | 254100 |
| 2022-12-22 | -85.79 | $70.32 | 402613 |
| 2022-12-21 | -63.16 | $72.16 | 490209 |
| 2022-12-20 | -97.62 | $69.41 | 442725 |
| 2022-12-19 | -94.56 | $70.25 | 772500 |
| 2022-12-16 | -74.77 | $72.25 | 1.6M |
| 2022-12-15 | -65.52 | $72.62 | 925300 |
| 2022-12-14 | -41.92 | $74.27 | 474800 |
| 2022-12-13 | -41.84 | $74.70 | 582300 |
| 2022-12-12 | -59.73 | $74.08 | 417947 |
| 2022-12-09 | -80.98 | $72.11 | 677500 |
| 2022-12-08 | -81.28 | $72.08 | 382724 |
| 2022-12-07 | -78.03 | $71.07 | 421935 |
| 2022-12-06 | -70.60 | $71.94 | 1.0M |
| 2022-12-05 | -58.47 | $72.50 | 649300 |
| 2022-12-02 | -45.15 | $74.05 | 415661 |
| 2022-12-01 | -38.85 | $74.12 | 427100 |
| 2022-11-30 | -38.34 | $74.20 | 547900 |
| 2022-11-29 | -46.45 | $72.93 | 442000 |
| 2022-11-28 | -47.99 | $72.69 | 438803 |
| 2022-11-25 | -44.41 | $73.25 | 184900 |
| 2022-11-23 | -42.04 | $73.62 | 345900 |
| 2022-11-22 | -47.60 | $72.75 | 599400 |
| 2022-11-21 | -60.51 | $70.73 | 459029 |
| 2022-11-18 | -45.75 | $73.04 | 584247 |
| 2022-11-17 | -48.75 | $72.57 | 527245 |
| 2022-11-16 | -47.03 | $72.84 | 638338 |
| 2022-11-15 | -37.19 | $74.38 | 1.2M |
| 2022-11-14 | -14.76 | $77.89 | 683300 |
| 2022-11-11 | -3.71 | $79.62 | 787120 |
| 2022-11-10 | -7.51 | $75.64 | 678537 |
| 2022-11-09 | -55.47 | $68.58 | 304600 |
| 2022-11-08 | -37.90 | $70.17 | 446317 |
| 2022-11-07 | -54.03 | $68.71 | 519145 |
| 2022-11-04 | -68.40 | $67.41 | 638841 |
| 2022-11-03 | -81.33 | $66.24 | 921829 |
| 2022-11-02 | -72.95 | $67.45 | 1.0M |
| 2022-11-01 | -17.68 | $72.11 | 738600 |
| 2022-10-31 | -34.76 | $70.67 | 718247 |
| 2022-10-28 | -18.28 | $72.03 | 797038 |
| 2022-10-27 | -36.09 | $70.50 | 1.4M |
| 2022-10-26 | -17.58 | $72.09 | 712619 |
| 2022-10-25 | -4.44 | $70.60 | 730607 |
| 2022-10-24 | -48.03 | $68.05 | 615845 |
| 2022-10-21 | -63.25 | $67.16 | 551400 |
| 2022-10-20 | -82.74 | $66.02 | 301600 |
| 2022-10-19 | -64.55 | $67.30 | 670430 |
| 2022-10-18 | -51.54 | $69.41 | 380931 |
| 2022-10-17 | -62.22 | $68.44 | 627626 |
| 2022-10-14 | -74.41 | $67.41 | 614600 |
| 2022-10-13 | -44.24 | $70.24 | 660821 |
| 2022-10-12 | -58.32 | $68.92 | 440425 |
| 2022-10-11 | -62.26 | $68.55 | 699400 |
| 2022-10-10 | -71.11 | $67.72 | 386000 |
| 2022-10-07 | -74.52 | $67.94 | 574137 |
| 2022-10-06 | -56.00 | $70.07 | 764914 |
| 2022-10-05 | -63.74 | $69.18 | 942900 |
| 2022-10-04 | -54.78 | $70.21 | 718123 |
| 2022-10-03 | -87.39 | $66.46 | 752900 |
| 2022-09-30 | -96.76 | $65.45 | 749744 |
| 2022-09-29 | -89.24 | $66.31 | 583000 |
| 2022-09-28 | -75.55 | $68.51 | 762835 |
| 2022-09-27 | -88.38 | $67.27 | 494900 |
| 2022-09-26 | -96.96 | $66.20 | 499700 |
| 2022-09-23 | -93.58 | $66.92 | 906000 |
| 2022-09-22 | -99.53 | $68.08 | 1.1M |
| 2022-09-21 | -89.62 | $71.42 | 532916 |
| 2022-09-20 | -83.50 | $72.21 | 530400 |
| 2022-09-19 | -66.92 | $74.35 | 591126 |
| 2022-09-16 | -82.99 | $72.59 | 1.6M |
| 2022-09-15 | -81.79 | $72.92 | 823434 |
| 2022-09-14 | -87.21 | $72.09 | 878600 |
| 2022-09-13 | -99.05 | $71.14 | 647100 |
| 2022-09-12 | -71.64 | $75.48 | 706409 |
| 2022-09-09 | -78.40 | $74.41 | 583801 |
| 2022-09-08 | -89.32 | $72.68 | 1.2M |
| 2022-09-07 | -82.00 | $73.84 | 568042 |
| 2022-09-06 | -94.69 | $71.83 | 723700 |
| 2022-09-02 | -94.29 | $73.62 | 492400 |
| 2022-09-01 | -92.14 | $73.92 | 555403 |
| 2022-08-31 | -99.84 | $74.71 | 516100 |
| 2022-08-30 | -98.77 | $76.39 | 450683 |
| 2022-08-29 | -87.19 | $77.22 | 311900 |
| 2022-08-26 | -80.74 | $77.93 | 560732 |
| 2022-08-25 | -42.87 | $82.10 | 393800 |
| 2022-08-24 | -53.87 | $80.35 | 609500 |
| 2022-08-23 | -47.46 | $80.85 | 339232 |
| 2022-08-22 | -50.40 | $80.48 | 478900 |
| 2022-08-19 | -25.52 | $83.61 | 546644 |
| 2022-08-18 | -11.45 | $85.38 | 334609 |
| 2022-08-17 | -14.13 | $85.04 | 475300 |
| 2022-08-16 | -3.17 | $86.39 | 716300 |
| 2022-08-15 | -0.46 | $85.34 | 612779 |
| 2022-08-12 | -0.29 | $84.64 | 838200 |
| 2022-08-11 | -1.29 | $83.89 | 977700 |
| 2022-08-10 | -7.27 | $81.78 | 595450 |
| 2022-08-09 | -19.80 | $80.04 | 698900 |
| 2022-08-08 | -14.18 | $79.98 | 606100 |
| 2022-08-05 | -24.80 | $78.48 | 504900 |
| 2022-08-04 | -27.33 | $78.14 | 482827 |
| 2022-08-03 | -27.49 | $77.97 | 464047 |
| 2022-08-02 | -38.30 | $75.90 | 691300 |
| 2022-08-01 | -9.49 | $80.18 | 699048 |
| 2022-07-29 | -2.21 | $80.12 | 1.4M |
| 2022-07-28 | -6.81 | $77.10 | 958200 |
| 2022-07-27 | -7.83 | $76.95 | 811100 |
| 2022-07-26 | -22.62 | $74.78 | 759115 |
| 2022-07-25 | -9.95 | $76.64 | 515400 |
| 2022-07-22 | -7.56 | $76.99 | 808800 |
| 2022-07-21 | -0.74 | $76.75 | 531617 |
| 2022-07-20 | -0.77 | $74.97 | 450700 |
| 2022-07-19 | -0.56 | $74.05 | 751531 |
| 2022-07-18 | -17.97 | $70.99 | 425700 |
| 2022-07-15 | -6.52 | $71.36 | 344400 |
| 2022-07-14 | -23.30 | $69.66 | 674609 |
| 2022-07-13 | -5.53 | $71.46 | 583600 |
| 2022-07-12 | -12.73 | $70.73 | 541745 |
| 2022-07-11 | -26.63 | $69.11 | 630919 |
| 2022-07-08 | -29.47 | $69.93 | 418000 |
| 2022-07-07 | -28.98 | $70.00 | 568824 |
| 2022-07-06 | -50.76 | $67.74 | 639642 |
| 2022-07-05 | -44.03 | $68.69 | 528717 |
| 2022-07-01 | -62.39 | $66.46 | 522700 |
| 2022-06-30 | -72.84 | $65.38 | 484400 |
| 2022-06-29 | -72.84 | $65.85 | 385500 |
| 2022-06-28 | -67.22 | $66.67 | 548000 |
| 2022-06-27 | -53.63 | $68.86 | 681400 |
| 2022-06-24 | -62.41 | $67.54 | 919130 |
| 2022-06-23 | -72.19 | $66.07 | 537900 |
| 2022-06-22 | -82.77 | $64.48 | 874000 |
| 2022-06-21 | -82.17 | $64.57 | 660410 |
| 2022-06-17 | -86.63 | $63.90 | 1.2M |
| 2022-06-16 | -93.75 | $62.83 | 918708 |
| 2022-06-15 | -88.89 | $66.44 | 582022 |
| 2022-06-14 | -88.90 | $66.70 | 745926 |
| 2022-06-13 | -95.90 | $65.64 | 931423 |
| 2022-06-10 | -87.03 | $68.23 | 1.1M |
| 2022-06-09 | -61.30 | $71.86 | 608127 |
| 2022-06-08 | -56.63 | $72.52 | 468600 |
| 2022-06-07 | -52.94 | $73.04 | 700500 |
| 2022-06-06 | -48.52 | $73.90 | 784700 |
| 2022-06-03 | -61.98 | $71.94 | 754425 |
| 2022-06-02 | -48.23 | $74.46 | 1.1M |
| 2022-06-01 | -58.47 | $73.41 | 811845 |
| 2022-05-31 | -47.69 | $75.23 | 778539 |
| 2022-05-27 | -45.32 | $75.63 | 444226 |
| 2022-05-26 | -51.54 | $74.58 | 784749 |
| 2022-05-25 | -67.95 | $71.81 | 1.0M |
| 2022-05-24 | -90.82 | $67.95 | 850600 |
| 2022-05-23 | -85.37 | $70.33 | 1.1M |
| 2022-05-20 | -79.96 | $71.15 | 861100 |
| 2022-05-19 | -97.31 | $70.62 | 1.1M |
| 2022-05-18 | -88.21 | $73.03 | 1.1M |
| 2022-05-17 | -38.39 | $79.38 | 484237 |
| 2022-05-16 | -58.86 | $77.30 | 518217 |
| 2022-05-13 | -35.63 | $79.66 | 567740 |
| 2022-05-12 | -58.56 | $77.33 | 776800 |
| 2022-05-11 | -82.09 | $74.94 | 897100 |
| 2022-05-10 | -40.65 | $79.15 | 1.1M |
| 2022-05-09 | -44.49 | $78.76 | 908000 |
| 2022-05-06 | -36.32 | $79.59 | 1.1M |
| 2022-05-05 | -33.24 | $79.78 | 1.3M |
| 2022-05-04 | -2.27 | $83.04 | 1.1M |
| 2022-05-03 | -12.18 | $79.99 | 961300 |
| 2022-05-02 | -48.69 | $77.22 | 980000 |
| 2022-04-29 | -68.24 | $75.61 | 1.2M |
| 2022-04-28 | -69.12 | $76.36 | 1.1M |
| 2022-04-27 | -88.25 | $74.53 | 855100 |
| 2022-04-26 | -88.80 | $74.48 | 1.0M |
| 2022-04-25 | -64.77 | $78.28 | 886800 |
| 2022-04-22 | -78.37 | $76.13 | 680922 |
| 2022-04-21 | -67.17 | $77.90 | 830146 |
| 2022-04-20 | -60.71 | $79.35 | 874800 |
| 2022-04-19 | -72.44 | $78.37 | 889200 |
| 2022-04-18 | -87.62 | $75.42 | 474843 |
| 2022-04-14 | -86.30 | $75.71 | 724626 |
| 2022-04-13 | -83.74 | $76.27 | 534001 |
| 2022-04-12 | -89.77 | $74.95 | 638200 |
| 2022-04-11 | -91.32 | $74.61 | 858600 |
| 2022-04-08 | -87.12 | $75.53 | 821211 |
| 2022-04-07 | -90.50 | $74.79 | 1.5M |
| 2022-04-06 | -96.12 | $73.56 | 1.8M |
| 2022-04-05 | -98.77 | $75.35 | 2.1M |
| 2022-04-04 | -94.00 | $80.50 | 1.1M |
| 2022-04-01 | -95.47 | $80.28 | 1.1M |
| 2022-03-31 | -98.39 | $80.89 | 945401 |
| 2022-03-30 | -83.58 | $84.43 | 573400 |
| 2022-03-29 | -61.27 | $88.14 | 980834 |
| 2022-03-28 | -82.74 | $84.57 | 683928 |
| 2022-03-25 | -89.90 | $83.38 | 1.2M |
| 2022-03-24 | -97.36 | $82.45 | 1.7M |
| 2022-03-23 | -91.90 | $84.38 | 1.3M |
| 2022-03-22 | -47.30 | $91.15 | 965949 |
| 2022-03-21 | -49.28 | $90.85 | 945400 |
| 2022-03-18 | -33.47 | $93.25 | 4.3M |
| 2022-03-17 | -54.74 | $90.02 | 647847 |
| 2022-03-16 | -52.80 | $90.39 | 1.2M |
| 2022-03-15 | -68.32 | $88.01 | 871800 |
| 2022-03-14 | -83.38 | $85.70 | 1.8M |
| 2022-03-11 | -57.50 | $89.67 | 655600 |
| 2022-03-10 | -46.48 | $91.36 | 745908 |
| 2022-03-09 | -35.07 | $93.11 | 972132 |
| 2022-03-08 | -75.75 | $86.87 | 1.4M |
| 2022-03-07 | -92.57 | $84.29 | 1.7M |
| 2022-03-04 | -82.48 | $90.39 | 719360 |
| 2022-03-03 | -14.46 | $97.07 | 534419 |
| 2022-03-02 | -15.48 | $96.97 | 704100 |
| 2022-03-01 | -45.21 | $94.05 | 776234 |
| 2022-02-28 | -30.24 | $95.52 | 446504 |
| 2022-02-25 | -46.90 | $93.57 | 621230 |
| 2022-02-24 | -53.63 | $91.70 | 1.0M |
| 2022-02-23 | -48.18 | $92.39 | 785000 |
| 2022-02-22 | -25.00 | $94.98 | 1.0M |
| 2022-02-18 | -16.74 | $95.32 | 588104 |
| 2022-02-17 | -13.73 | $95.89 | 623900 |
| 2022-02-16 | -3.01 | $97.92 | 557802 |
| 2022-02-15 | -4.19 | $97.60 | 544822 |
| 2022-02-14 | -20.32 | $94.88 | 727200 |
| 2022-02-11 | -20.65 | $95.50 | 712567 |
| 2022-02-10 | -29.96 | $94.63 | 594900 |
| 2022-02-09 | -22.34 | $96.27 | 598100 |
| 2022-02-08 | -31.72 | $94.25 | 487904 |
| 2022-02-07 | -46.12 | $91.15 | 447944 |
| 2022-02-04 | -55.36 | $90.21 | 578300 |
| 2022-02-03 | -52.09 | $90.99 | 650100 |
| 2022-02-02 | -43.72 | $92.99 | 699900 |
| 2022-02-01 | -48.03 | $91.96 | 779341 |
| 2022-01-31 | -52.93 | $90.79 | 775617 |
| 2022-01-28 | -55.07 | $90.28 | 1.1M |
| 2022-01-27 | -63.44 | $88.28 | 1.8M |
| 2022-01-26 | -68.51 | $87.07 | 884912 |
| 2022-01-25 | -67.13 | $87.40 | 812023 |
| 2022-01-24 | -63.07 | $88.37 | 1.6M |
| 2022-01-21 | -92.14 | $84.08 | 2.7M |
| 2022-01-20 | -98.77 | $87.38 | 1.4M |
| 2022-01-19 | -99.23 | $91.84 | 910922 |
| 2022-01-18 | -73.77 | $93.95 | 739601 |
| 2022-01-14 | -33.46 | $99.13 | 486200 |
| 2022-01-13 | -24.59 | $100.27 | 568900 |
| 2022-01-12 | -42.57 | $97.96 | 478100 |
| 2022-01-11 | -33.54 | $99.12 | 282016 |
| 2022-01-10 | -34.63 | $98.98 | 487600 |
| 2022-01-07 | -24.98 | $100.22 | 368500 |
| 2022-01-06 | -6.50 | $102.08 | 602200 |
| 2022-01-05 | -21.06 | $100.29 | 601400 |
| 2022-01-04 | -10.32 | $101.44 | 767900 |
| 2022-01-03 | -15.75 | $100.37 | 521231 |
| 2021-12-31 | -8.64 | $100.73 | 350700 |
| 2021-12-30 | -20.79 | $99.38 | 547028 |
| 2021-12-29 | -1.73 | $99.67 | 215900 |
| 2021-12-28 | -16.86 | $98.27 | 499200 |
| 2021-12-27 | -33.49 | $97.55 | 321834 |
| 2021-12-23 | -39.98 | $96.87 | 319501 |
| 2021-12-22 | -52.17 | $95.87 | 489200 |
| 2021-12-21 | -66.09 | $94.47 | 640500 |
| 2021-12-20 | -86.49 | $92.22 | 487611 |
| 2021-12-17 | -86.47 | $94.11 | 1.5M |
| 2021-12-16 | -48.60 | $97.89 | 605400 |
| 2021-12-15 | -45.39 | $98.21 | 723006 |
| 2021-12-14 | -63.27 | $96.73 | 694000 |
| 2021-12-13 | -71.62 | $95.93 | 503400 |
| 2021-12-10 | -71.44 | $95.95 | 369800 |
| 2021-12-09 | -66.79 | $96.47 | 410200 |
| 2021-12-08 | -50.22 | $98.32 | 522600 |
| 2021-12-07 | -61.33 | $97.08 | 403200 |
| 2021-12-06 | -67.95 | $96.34 | 756100 |
| 2021-12-03 | -88.90 | $94.00 | 585616 |
| 2021-12-02 | -70.19 | $96.09 | 401100 |
| 2021-12-01 | -97.22 | $93.07 | 449514 |
| 2021-11-30 | -89.70 | $93.91 | 621800 |
| 2021-11-29 | -76.65 | $96.25 | 451568 |
| 2021-11-26 | -34.37 | $99.74 | 299700 |
| 2021-11-24 | -15.14 | $101.58 | 243334 |
| 2021-11-23 | -24.81 | $100.08 | 579300 |
| 2021-11-22 | -16.49 | $101.37 | 574819 |
| 2021-11-19 | -24.68 | $100.10 | 368300 |
| 2021-11-18 | -17.20 | $101.26 | 362351 |
| 2021-11-17 | -18.62 | $101.04 | 460217 |
| 2021-11-16 | -13.40 | $101.85 | 371305 |
| 2021-11-15 | -6.12 | $102.98 | 456015 |
| 2021-11-12 | -9.39 | $101.63 | 534714 |
| 2021-11-11 | -19.47 | $100.16 | 634630 |
| 2021-11-10 | -26.05 | $99.20 | 340700 |
| 2021-11-09 | -25.91 | $99.22 | 425448 |
| 2021-11-08 | -12.54 | $101.17 | 596505 |
| 2021-11-05 | -19.26 | $100.19 | 515000 |
| 2021-11-04 | -25.36 | $99.30 | 574000 |
| 2021-11-03 | -31.53 | $98.40 | 590798 |
| 2021-11-02 | -40.99 | $97.02 | 573800 |
| 2021-11-01 | -36.60 | $97.66 | 706900 |
| 2021-10-29 | -67.92 | $93.09 | 1.1M |
| 2021-10-28 | -63.06 | $93.80 | 1.2M |
| 2021-10-27 | -97.44 | $90.42 | 1.0M |
| 2021-10-26 | -99.66 | $91.27 | 1.1M |
| 2021-10-25 | -82.82 | $95.00 | 756700 |
| 2021-10-22 | -88.44 | $94.97 | 918600 |
| 2021-10-21 | -73.23 | $97.12 | 400646 |
| 2021-10-20 | -65.75 | $97.72 | 578703 |
| 2021-10-19 | -24.00 | $100.65 | 234833 |
| 2021-10-18 | -1.91 | $102.16 | 321615 |
| 2021-10-15 | -14.55 | $100.38 | 304951 |
| 2021-10-14 | -19.70 | $99.93 | 431100 |
| 2021-10-13 | -33.68 | $98.71 | 344910 |
| 2021-10-12 | -25.54 | $99.42 | 272437 |
| 2021-10-11 | -24.28 | $99.53 | 288900 |
| 2021-10-08 | -25.77 | $99.40 | 218511 |
| 2021-10-07 | -21.19 | $99.80 | 540900 |
| 2021-10-06 | -54.30 | $96.91 | 530400 |
| 2021-10-05 | -30.47 | $98.99 | 647508 |
| 2021-10-04 | -21.33 | $98.49 | 678914 |
| 2021-10-01 | -37.29 | $97.36 | 558100 |
| 2021-09-30 | -67.72 | $95.27 | 495804 |
| 2021-09-29 | -17.03 | $98.96 | 721628 |
| 2021-09-28 | -43.81 | $97.96 | 629500 |
| 2021-09-27 | -46.76 | $98.67 | 581300 |
| 2021-09-24 | -55.30 | $97.77 | 579444 |
| 2021-09-23 | -56.41 | $98.12 | 575925 |
| 2021-09-22 | -69.87 | $96.71 | 596521 |
| 2021-09-21 | -99.28 | $93.01 | 571000 |
| 2021-09-20 | -89.05 | $94.85 | 472900 |
| 2021-09-17 | -69.99 | $97.43 | 966337 |
| 2021-09-16 | -70.34 | $97.39 | 298800 |
| 2021-09-15 | -66.61 | $97.82 | 326900 |
| 2021-09-14 | -73.63 | $97.01 | 300502 |
| 2021-09-13 | -67.83 | $97.93 | 411239 |
| 2021-09-10 | -76.41 | $97.10 | 489100 |
| 2021-09-09 | -81.84 | $96.61 | 434200 |
| 2021-09-08 | -95.87 | $94.57 | 746165 |
| 2021-09-07 | -98.75 | $95.86 | 435500 |
| 2021-09-03 | -89.91 | $97.82 | 372100 |
| 2021-09-02 | -82.00 | $98.76 | 475140 |
| 2021-09-01 | -80.49 | $98.94 | 406400 |
| 2021-08-31 | -97.90 | $96.87 | 882736 |
| 2021-08-30 | -61.12 | $101.86 | 321100 |
| 2021-08-27 | -52.11 | $102.84 | 466500 |
| 2021-08-26 | -58.55 | $102.14 | 296934 |
| 2021-08-25 | -32.90 | $104.72 | 442300 |
| 2021-08-24 | -37.32 | $103.55 | 427200 |
| 2021-08-23 | -55.68 | $101.11 | 322700 |
| 2021-08-20 | -64.94 | $99.88 | 289908 |
| 2021-08-19 | -76.67 | $98.32 | 420800 |
| 2021-08-18 | -58.01 | $100.80 | 220822 |
| 2021-08-17 | -46.20 | $102.37 | 357200 |
| 2021-08-16 | -22.44 | $105.31 | 207528 |
| 2021-08-13 | -17.14 | $105.63 | 230700 |
| 2021-08-12 | -12.26 | $106.45 | 320244 |
| 2021-08-11 | -4.63 | $106.73 | 504908 |
| 2021-08-10 | -18.10 | $104.61 | 280607 |
| 2021-08-09 | -27.30 | $103.16 | 278600 |
| 2021-08-06 | -20.76 | $104.19 | 250833 |
| 2021-08-05 | -19.62 | $104.37 | 489100 |
| 2021-08-04 | -26.03 | $103.36 | 477228 |
| 2021-08-03 | -17.02 | $104.78 | 374800 |
| 2021-08-02 | -26.16 | $103.34 | 526143 |
| 2021-07-30 | -3.79 | $104.40 | 816972 |
| 2021-07-29 | -15.51 | $100.97 | 582249 |
| 2021-07-28 | -41.69 | $97.43 | 667200 |
| 2021-07-27 | -40.67 | $97.53 | 671500 |
| 2021-07-26 | -11.62 | $100.38 | 531007 |
| 2021-07-23 | -15.73 | $99.96 | 330245 |
| 2021-07-22 | -28.29 | $98.73 | 345348 |
| 2021-07-21 | -21.35 | $99.41 | 312835 |
| 2021-07-20 | -26.56 | $98.76 | 529038 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.07
2026-07-17
Close Price
$80.45
Vol: 850200Average Directional Index - Detailed Analysis
Minimum
6.64
Average
18.70
Maximum
47.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.07 | $80.45 | 850200 |
| 2026-07-16 | 9.14 | $81.97 | 588116 |
| 2026-07-15 | 9.35 | $79.00 | 644751 |
| 2026-07-14 | 9.56 | $77.50 | 417219 |
| 2026-07-13 | 9.39 | $76.95 | 422822 |
| 2026-07-10 | 9.31 | $77.90 | 490517 |
| 2026-07-09 | 9.45 | $77.99 | 677100 |
| 2026-07-08 | 9.56 | $75.29 | 689400 |
| 2026-07-07 | 9.10 | $77.33 | 633317 |
| 2026-07-06 | 8.89 | $79.27 | 432200 |
| 2026-07-02 | 8.92 | $79.09 | 644200 |
| 2026-07-01 | 8.95 | $81.58 | 556020 |
| 2026-06-30 | 9.25 | $84.24 | 766740 |
| 2026-06-29 | 9.19 | $85.71 | 855100 |
| 2026-06-26 | 8.81 | $87.08 | 1.1M |
| 2026-06-25 | 8.25 | $87.96 | 597327 |
| 2026-06-24 | 7.55 | $84.85 | 949737 |
| 2026-06-23 | 7.33 | $81.24 | 729902 |
| 2026-06-22 | 7.68 | $81.52 | 822900 |
| 2026-06-18 | 7.87 | $83.57 | 1.0M |
| 2026-06-17 | 8.07 | $80.73 | 742000 |
| 2026-06-16 | 8.46 | $82.20 | 433900 |
| 2026-06-15 | 8.63 | $82.13 | 954348 |
| 2026-06-12 | 8.81 | $82.56 | 394800 |
| 2026-06-11 | 9.11 | $81.62 | 495837 |
| 2026-06-10 | 9.09 | $78.68 | 747708 |
| 2026-06-09 | 9.13 | $83.14 | 565700 |
| 2026-06-08 | 9.61 | $80.67 | 453971 |
| 2026-06-05 | 9.72 | $80.40 | 441020 |
| 2026-06-04 | 9.84 | $82.44 | 435200 |
| 2026-06-03 | 10.20 | $82.12 | 672828 |
| 2026-06-02 | 10.57 | $81.76 | 640733 |
| 2026-06-01 | 11.11 | $82.47 | 407540 |
| 2026-05-29 | 11.68 | $83.76 | 721119 |
| 2026-05-28 | 11.91 | $83.63 | 833649 |
| 2026-05-27 | 12.31 | $83.56 | 490416 |
| 2026-05-26 | 12.38 | $83.37 | 859339 |
| 2026-05-22 | 12.79 | $80.96 | 645395 |
| 2026-05-21 | 13.28 | $78.74 | 514700 |
| 2026-05-20 | 13.48 | $77.86 | 956405 |
| 2026-05-19 | 13.45 | $73.49 | 817222 |
| 2026-05-18 | 13.04 | $76.47 | 551033 |
| 2026-05-15 | 13.05 | $77.55 | 452300 |
| 2026-05-14 | 13.14 | $79.32 | 515918 |
| 2026-05-13 | 13.61 | $78.18 | 479100 |
| 2026-05-12 | 13.51 | $77.50 | 607536 |
| 2026-05-11 | 13.41 | $79.53 | 426300 |
| 2026-05-08 | 13.70 | $81.71 | 504600 |
| 2026-05-07 | 14.13 | $80.77 | 604502 |
| 2026-05-06 | 14.40 | $81.46 | 577000 |
| 2026-05-05 | 14.57 | $78.42 | 504918 |
| 2026-05-04 | 14.18 | $74.46 | 692000 |
| 2026-05-01 | 13.77 | $79.42 | 672800 |
| 2026-04-30 | 13.98 | $79.45 | 1.1M |
| 2026-04-29 | 14.19 | $79.35 | 944847 |
| 2026-04-28 | 14.84 | $79.91 | 557313 |
| 2026-04-27 | 15.52 | $80.19 | 745548 |
| 2026-04-24 | 15.90 | $79.37 | 684638 |
| 2026-04-23 | 16.48 | $79.98 | 583300 |
| 2026-04-22 | 17.09 | $80.45 | 1.0M |
| 2026-04-21 | 17.52 | $83.97 | 1.5M |
| 2026-04-20 | 17.63 | $82.43 | 615400 |
| 2026-04-17 | 18.09 | $81.23 | 928918 |
| 2026-04-16 | 18.58 | $77.33 | 1.2M |
| 2026-04-15 | 19.30 | $77.23 | 2.0M |
| 2026-04-14 | 19.81 | $78.78 | 511127 |
| 2026-04-13 | 20.77 | $77.80 | 447700 |
| 2026-04-10 | 21.69 | $77.06 | 437610 |
| 2026-04-09 | 22.76 | $77.99 | 570341 |
| 2026-04-08 | 23.83 | $77.02 | 890100 |
| 2026-04-07 | 25.06 | $73.55 | 533401 |
| 2026-04-06 | 25.44 | $73.40 | 409004 |
| 2026-04-02 | 25.63 | $73.30 | 488300 |
| 2026-04-01 | 25.83 | $73.07 | 741006 |
| 2026-03-31 | 26.34 | $72.76 | 887145 |
| 2026-03-30 | 26.88 | $69.56 | 1.4M |
| 2026-03-27 | 26.94 | $70.95 | 896340 |
| 2026-03-26 | 27.16 | $73.17 | 605628 |
| 2026-03-25 | 27.67 | $73.36 | 905790 |
| 2026-03-24 | 28.34 | $73.80 | 751900 |
| 2026-03-23 | 28.86 | $74.05 | 955538 |
| 2026-03-20 | 29.51 | $70.47 | 1.7M |
| 2026-03-19 | 29.36 | $71.18 | 898700 |
| 2026-03-18 | 29.24 | $70.59 | 752634 |
| 2026-03-17 | 29.19 | $71.59 | 577146 |
| 2026-03-16 | 29.27 | $71.26 | 1.0M |
| 2026-03-13 | 29.22 | $68.91 | 779447 |
| 2026-03-12 | 28.49 | $68.99 | 951700 |
| 2026-03-11 | 27.74 | $71.07 | 1.1M |
| 2026-03-10 | 27.09 | $72.08 | 1.3M |
| 2026-03-09 | 26.58 | $72.27 | 1.6M |
| 2026-03-06 | 25.68 | $70.62 | 1.8M |
| 2026-03-05 | 24.91 | $73.88 | 2.8M |
| 2026-03-04 | 24.55 | $78.23 | 649420 |
| 2026-03-03 | 24.85 | $78.82 | 679300 |
| 2026-03-02 | 24.92 | $79.54 | 1.0M |
| 2026-02-27 | 25.00 | $79.62 | 1.5M |
| 2026-02-26 | 25.31 | $82.52 | 962900 |
| 2026-02-25 | 26.22 | $80.96 | 1.3M |
| 2026-02-24 | 27.19 | $83.77 | 736300 |
| 2026-02-23 | 28.40 | $83.33 | 997843 |
| 2026-02-20 | 29.68 | $89.12 | 866100 |
| 2026-02-19 | 30.01 | $86.81 | 1.2M |
| 2026-02-18 | 30.66 | $89.22 | 1.1M |
| 2026-02-17 | 30.96 | $87.64 | 868300 |
| 2026-02-13 | 31.60 | $87.04 | 552208 |
| 2026-02-12 | 32.34 | $86.17 | 1.2M |
| 2026-02-11 | 33.11 | $86.72 | 514700 |
| 2026-02-10 | 33.42 | $86.69 | 565000 |
| 2026-02-09 | 33.58 | $87.12 | 535000 |
| 2026-02-06 | 33.85 | $87.88 | 832207 |
| 2026-02-05 | 34.11 | $86.69 | 579743 |
| 2026-02-04 | 34.57 | $88.22 | 970900 |
| 2026-02-03 | 34.95 | $85.80 | 1.3M |
| 2026-02-02 | 35.78 | $82.15 | 1.1M |
| 2026-01-30 | 37.40 | $80.22 | 927700 |
| 2026-01-29 | 39.35 | $80.62 | 2.1M |
| 2026-01-28 | 41.40 | $84.17 | 1.4M |
| 2026-01-27 | 42.05 | $85.77 | 1.0M |
| 2026-01-26 | 42.64 | $85.67 | 861810 |
| 2026-01-23 | 42.82 | $86.66 | 754600 |
| 2026-01-22 | 42.78 | $87.96 | 1.6M |
| 2026-01-21 | 42.32 | $87.38 | 786000 |
| 2026-01-20 | 41.98 | $85.02 | 770808 |
| 2026-01-16 | 41.76 | $88.64 | 636600 |
| 2026-01-15 | 40.41 | $88.73 | 808100 |
| 2026-01-14 | 38.90 | $88.07 | 933600 |
| 2026-01-13 | 37.31 | $87.48 | 1.1M |
| 2026-01-12 | 35.74 | $85.92 | 1.2M |
| 2026-01-09 | 34.24 | $87.57 | 1.0M |
| 2026-01-08 | 32.56 | $86.74 | 1.3M |
| 2026-01-07 | 30.87 | $84.66 | 1.2M |
| 2026-01-06 | 29.33 | $83.65 | 2.4M |
| 2026-01-05 | 27.83 | $75.67 | 783745 |
| 2026-01-02 | 27.35 | $75.89 | 512600 |
| 2025-12-31 | 27.06 | $74.24 | 385223 |
| 2025-12-30 | 27.01 | $75.03 | 329529 |
| 2025-12-29 | 26.70 | $75.48 | 402881 |
| 2025-12-26 | 26.09 | $76.09 | 368418 |
| 2025-12-24 | 25.29 | $75.98 | 192411 |
| 2025-12-23 | 24.37 | $75.75 | 499934 |
| 2025-12-22 | 23.48 | $76.60 | 608843 |
| 2025-12-19 | 22.53 | $75.76 | 979200 |
| 2025-12-18 | 21.54 | $75.66 | 713300 |
| 2025-12-17 | 20.60 | $75.10 | 1.0M |
| 2025-12-16 | 19.64 | $74.00 | 791000 |
| 2025-12-15 | 18.86 | $74.56 | 953500 |
| 2025-12-12 | 17.92 | $73.79 | 713426 |
| 2025-12-11 | 16.92 | $74.91 | 910601 |
| 2025-12-10 | 15.77 | $74.49 | 1.2M |
| 2025-12-09 | 14.58 | $71.40 | 411518 |
| 2025-12-08 | 13.90 | $71.31 | 866400 |
| 2025-12-05 | 13.31 | $70.01 | 756842 |
| 2025-12-04 | 12.68 | $69.73 | 779335 |
| 2025-12-03 | 12.16 | $70.11 | 1.1M |
| 2025-12-02 | 11.62 | $68.33 | 1.4M |
| 2025-12-01 | 11.40 | $66.93 | 1.4M |
| 2025-11-28 | 11.50 | $66.11 | 282434 |
| 2025-11-26 | 11.76 | $66.57 | 629800 |
| 2025-11-25 | 11.77 | $67.31 | 1.1M |
| 2025-11-24 | 11.78 | $65.43 | 1.2M |
| 2025-11-21 | 12.18 | $64.22 | 1.3M |
| 2025-11-20 | 12.52 | $59.34 | 769136 |
| 2025-11-19 | 12.12 | $60.79 | 641600 |
| 2025-11-18 | 12.04 | $61.61 | 880435 |
| 2025-11-17 | 12.05 | $62.08 | 442141 |
| 2025-11-14 | 12.34 | $64.25 | 697133 |
| 2025-11-13 | 12.78 | $63.97 | 739300 |
| 2025-11-12 | 13.44 | $65.33 | 682244 |
| 2025-11-11 | 13.75 | $64.79 | 730304 |
| 2025-11-10 | 14.40 | $63.97 | 473106 |
| 2025-11-07 | 15.08 | $65.75 | 610406 |
| 2025-11-06 | 15.47 | $65.41 | 689200 |
| 2025-11-05 | 15.88 | $66.04 | 563002 |
| 2025-11-04 | 16.35 | $64.21 | 643400 |
| 2025-11-03 | 17.03 | $66.07 | 639828 |
| 2025-10-31 | 17.75 | $66.11 | 674918 |
| 2025-10-30 | 18.23 | $67.17 | 771900 |
| 2025-10-29 | 18.25 | $68.36 | 1.1M |
| 2025-10-28 | 18.01 | $70.59 | 922951 |
| 2025-10-27 | 17.04 | $70.93 | 1.3M |
| 2025-10-24 | 15.92 | $71.91 | 1.4M |
| 2025-10-23 | 14.82 | $70.63 | 2.2M |
| 2025-10-22 | 13.94 | $65.05 | 1.4M |
| 2025-10-21 | 13.79 | $65.00 | 791408 |
| 2025-10-20 | 13.85 | $63.34 | 670900 |
| 2025-10-17 | 14.13 | $63.91 | 609000 |
| 2025-10-16 | 14.65 | $62.55 | 877319 |
| 2025-10-15 | 15.35 | $63.12 | 732629 |
| 2025-10-14 | 15.96 | $62.90 | 827800 |
| 2025-10-13 | 16.74 | $60.26 | 590100 |
| 2025-10-10 | 17.02 | $58.75 | 937044 |
| 2025-10-09 | 17.33 | $62.00 | 605703 |
| 2025-10-08 | 17.93 | $63.60 | 562523 |
| 2025-10-07 | 18.30 | $63.00 | 742200 |
| 2025-10-06 | 18.65 | $64.61 | 473400 |
| 2025-10-03 | 18.56 | $66.34 | 877644 |
| 2025-10-02 | 18.15 | $65.10 | 601211 |
| 2025-10-01 | 18.00 | $64.13 | 528510 |
| 2025-09-30 | 18.14 | $63.24 | 505548 |
| 2025-09-29 | 18.34 | $64.17 | 607342 |
| 2025-09-26 | 18.32 | $63.61 | 1.0M |
| 2025-09-25 | 18.45 | $61.73 | 567926 |
| 2025-09-24 | 18.86 | $62.67 | 440600 |
| 2025-09-23 | 18.80 | $62.55 | 904200 |
| 2025-09-22 | 18.68 | $63.73 | 651046 |
| 2025-09-19 | 18.87 | $63.35 | 1.6M |
| 2025-09-18 | 19.02 | $65.43 | 704640 |
| 2025-09-17 | 18.76 | $64.93 | 633602 |
| 2025-09-16 | 18.32 | $65.62 | 642115 |
| 2025-09-15 | 18.20 | $65.40 | 669300 |
| 2025-09-12 | 18.22 | $65.28 | 624114 |
| 2025-09-11 | 18.02 | $66.67 | 550314 |
| 2025-09-10 | 17.82 | $64.72 | 928915 |
| 2025-09-09 | 17.85 | $65.32 | 637700 |
| 2025-09-08 | 17.61 | $66.85 | 770300 |
| 2025-09-05 | 17.15 | $66.61 | 692035 |
| 2025-09-04 | 16.72 | $65.44 | 517736 |
| 2025-09-03 | 16.58 | $63.58 | 418222 |
| 2025-09-02 | 16.68 | $63.48 | 598100 |
| 2025-08-29 | 16.92 | $63.59 | 606300 |
| 2025-08-28 | 16.89 | $63.88 | 685400 |
| 2025-08-27 | 16.85 | $65.20 | 728126 |
| 2025-08-26 | 16.52 | $64.35 | 902858 |
| 2025-08-25 | 16.18 | $65.18 | 666200 |
| 2025-08-22 | 15.59 | $65.92 | 1.3M |
| 2025-08-21 | 14.98 | $62.07 | 477411 |
| 2025-08-20 | 15.18 | $62.64 | 771900 |
| 2025-08-19 | 14.95 | $64.22 | 585400 |
| 2025-08-18 | 14.43 | $63.10 | 660337 |
| 2025-08-15 | 14.11 | $63.27 | 567817 |
| 2025-08-14 | 13.60 | $64.32 | 1.3M |
| 2025-08-13 | 13.15 | $64.62 | 1.6M |
| 2025-08-12 | 12.69 | $60.48 | 800700 |
| 2025-08-11 | 13.06 | $56.70 | 606100 |
| 2025-08-08 | 13.27 | $56.85 | 498146 |
| 2025-08-07 | 13.63 | $57.20 | 862705 |
| 2025-08-06 | 14.14 | $58.52 | 582509 |
| 2025-08-05 | 14.76 | $59.32 | 619133 |
| 2025-08-04 | 15.42 | $58.77 | 1.0M |
| 2025-08-01 | 16.11 | $56.64 | 1.2M |
| 2025-07-31 | 16.68 | $58.29 | 967417 |
| 2025-07-30 | 17.23 | $59.16 | 1.5M |
| 2025-07-29 | 17.56 | $61.19 | 1.2M |
| 2025-07-28 | 17.76 | $60.31 | 704137 |
| 2025-07-25 | 18.14 | $60.79 | 1.1M |
| 2025-07-24 | 18.63 | $59.39 | 2.8M |
| 2025-07-23 | 19.14 | $64.69 | 1.6M |
| 2025-07-22 | 18.17 | $63.67 | 1.6M |
| 2025-07-21 | 17.44 | $59.57 | 686100 |
| 2025-07-18 | 17.31 | $59.67 | 669640 |
| 2025-07-17 | 17.25 | $59.60 | 701649 |
| 2025-07-16 | 17.30 | $58.35 | 708017 |
| 2025-07-15 | 17.54 | $58.43 | 706800 |
| 2025-07-14 | 17.51 | $59.56 | 582947 |
| 2025-07-11 | 17.27 | $60.57 | 728244 |
| 2025-07-10 | 16.56 | $61.50 | 1.1M |
| 2025-07-09 | 15.82 | $59.64 | 481236 |
| 2025-07-08 | 15.56 | $59.29 | 677000 |
| 2025-07-07 | 15.29 | $58.18 | 577117 |
| 2025-07-03 | 15.25 | $59.44 | 626200 |
| 2025-07-02 | 14.81 | $59.86 | 992900 |
| 2025-07-01 | 14.36 | $57.89 | 1.2M |
| 2025-06-30 | 13.93 | $55.24 | 683817 |
| 2025-06-27 | 14.42 | $55.59 | 985600 |
| 2025-06-26 | 14.94 | $55.49 | 691600 |
| 2025-06-25 | 15.65 | $54.82 | 594613 |
| 2025-06-24 | 16.40 | $56.49 | 663600 |
| 2025-06-23 | 16.62 | $56.27 | 654500 |
| 2025-06-20 | 17.20 | $55.43 | 1.1M |
| 2025-06-18 | 17.73 | $55.52 | 666334 |
| 2025-06-17 | 18.06 | $55.01 | 668200 |
| 2025-06-16 | 18.41 | $57.06 | 595200 |
| 2025-06-13 | 18.45 | $55.63 | 798200 |
| 2025-06-12 | 18.62 | $57.35 | 670903 |
| 2025-06-11 | 18.40 | $58.22 | 1.0M |
| 2025-06-10 | 17.65 | $58.37 | 1.3M |
| 2025-06-09 | 16.87 | $57.22 | 1.8M |
| 2025-06-06 | 16.20 | $56.26 | 1.7M |
| 2025-06-05 | 15.69 | $55.00 | 1.7M |
| 2025-06-04 | 15.51 | $54.73 | 2.0M |
| 2025-06-03 | 15.34 | $53.10 | 1.5M |
| 2025-06-02 | 15.57 | $49.72 | 668636 |
| 2025-05-30 | 16.15 | $50.62 | 937300 |
| 2025-05-29 | 16.81 | $51.44 | 1.0M |
| 2025-05-28 | 17.36 | $50.28 | 523317 |
| 2025-05-27 | 18.13 | $51.26 | 747126 |
| 2025-05-23 | 18.94 | $49.76 | 672060 |
| 2025-05-22 | 19.86 | $51.26 | 1.4M |
| 2025-05-21 | 20.90 | $50.08 | 757922 |
| 2025-05-20 | 21.83 | $52.80 | 933134 |
| 2025-05-19 | 22.10 | $52.94 | 845200 |
| 2025-05-16 | 22.46 | $53.21 | 787142 |
| 2025-05-15 | 22.66 | $52.01 | 775124 |
| 2025-05-14 | 23.18 | $52.16 | 873215 |
| 2025-05-13 | 23.53 | $52.26 | 727037 |
| 2025-05-12 | 23.91 | $52.44 | 1.6M |
| 2025-05-09 | 24.30 | $47.98 | 733700 |
| 2025-05-08 | 25.15 | $48.08 | 1.1M |
| 2025-05-07 | 26.04 | $45.90 | 549700 |
| 2025-05-06 | 26.32 | $45.66 | 650356 |
| 2025-05-05 | 26.62 | $46.60 | 554148 |
| 2025-05-02 | 27.19 | $47.33 | 1.1M |
| 2025-05-01 | 27.81 | $46.33 | 884000 |
| 2025-04-30 | 28.20 | $46.05 | 869300 |
| 2025-04-29 | 28.34 | $46.36 | 912838 |
| 2025-04-28 | 28.77 | $46.50 | 940430 |
| 2025-04-25 | 29.23 | $46.86 | 1.1M |
| 2025-04-24 | 29.63 | $47.85 | 2.2M |
| 2025-04-23 | 30.05 | $45.27 | 1.9M |
| 2025-04-22 | 30.58 | $44.82 | 985374 |
| 2025-04-21 | 30.32 | $43.48 | 1.3M |
| 2025-04-17 | 29.63 | $43.80 | 1.2M |
| 2025-04-16 | 29.08 | $43.34 | 1.2M |
| 2025-04-15 | 28.37 | $43.46 | 1.3M |
| 2025-04-14 | 27.68 | $44.71 | 1.5M |
| 2025-04-11 | 26.96 | $44.24 | 1.9M |
| 2025-04-10 | 25.83 | $44.22 | 2.0M |
| 2025-04-09 | 24.68 | $48.06 | 1.9M |
| 2025-04-08 | 23.48 | $41.93 | 1.7M |
| 2025-04-07 | 21.74 | $45.27 | 2.1M |
| 2025-04-04 | 20.16 | $46.68 | 3.0M |
| 2025-04-03 | 18.50 | $47.93 | 1.8M |
| 2025-04-02 | 17.33 | $55.56 | 607400 |
| 2025-04-01 | 17.09 | $53.93 | 1.1M |
| 2025-03-31 | 16.52 | $53.85 | 1.5M |
| 2025-03-28 | 15.70 | $53.49 | 1.3M |
| 2025-03-27 | 15.02 | $55.99 | 1.3M |
| 2025-03-26 | 14.85 | $56.34 | 951300 |
| 2025-03-25 | 14.73 | $56.23 | 721727 |
| 2025-03-24 | 14.64 | $57.87 | 614100 |
| 2025-03-21 | 14.83 | $56.63 | 1.2M |
| 2025-03-20 | 14.51 | $56.36 | 614124 |
| 2025-03-19 | 14.19 | $56.79 | 766313 |
| 2025-03-18 | 13.95 | $57.11 | 556512 |
| 2025-03-17 | 14.00 | $59.23 | 885242 |
| 2025-03-14 | 14.12 | $57.71 | 638400 |
| 2025-03-13 | 13.67 | $56.22 | 733800 |
| 2025-03-12 | 13.07 | $56.53 | 719700 |
| 2025-03-11 | 12.53 | $57.44 | 893300 |
| 2025-03-10 | 12.06 | $58.70 | 949702 |
| 2025-03-07 | 12.01 | $59.12 | 687043 |
| 2025-03-06 | 11.92 | $58.75 | 1.3M |
| 2025-03-05 | 11.83 | $57.91 | 1.2M |
| 2025-03-04 | 11.31 | $55.44 | 1.3M |
| 2025-03-03 | 10.76 | $59.01 | 872110 |
| 2025-02-28 | 10.87 | $60.85 | 867034 |
| 2025-02-27 | 10.61 | $60.25 | 806893 |
| 2025-02-26 | 10.52 | $62.47 | 603974 |
| 2025-02-25 | 10.91 | $64.48 | 737400 |
| 2025-02-24 | 11.27 | $62.22 | 771007 |
| 2025-02-21 | 11.06 | $62.74 | 510900 |
| 2025-02-20 | 11.05 | $64.02 | 543122 |
| 2025-02-19 | 11.35 | $64.69 | 1.2M |
| 2025-02-18 | 11.54 | $64.79 | 1.1M |
| 2025-02-14 | 11.81 | $65.58 | 441928 |
| 2025-02-13 | 12.39 | $64.98 | 547500 |
| 2025-02-12 | 12.59 | $64.21 | 497700 |
| 2025-02-11 | 12.63 | $65.83 | 468900 |
| 2025-02-10 | 13.08 | $65.56 | 637300 |
| 2025-02-07 | 13.72 | $65.70 | 637400 |
| 2025-02-06 | 14.31 | $66.35 | 422422 |
| 2025-02-05 | 14.98 | $66.57 | 481400 |
| 2025-02-04 | 15.72 | $67.13 | 556500 |
| 2025-02-03 | 16.50 | $66.13 | 1.0M |
| 2025-01-31 | 17.32 | $67.44 | 1.4M |
| 2025-01-30 | 17.32 | $69.04 | 1.8M |
| 2025-01-29 | 17.32 | $68.17 | 955800 |
| 2025-01-28 | 18.20 | $68.56 | 1.3M |
| 2025-01-27 | 19.13 | $70.51 | 860139 |
| 2025-01-24 | 19.97 | $68.21 | 748700 |
| 2025-01-23 | 20.59 | $68.40 | 854638 |
| 2025-01-22 | 21.24 | $67.53 | 692462 |
| 2025-01-21 | 22.00 | $69.25 | 547200 |
| 2025-01-17 | 22.91 | $67.45 | 731337 |
| 2025-01-16 | 23.61 | $67.58 | 488900 |
| 2025-01-15 | 24.21 | $67.29 | 510922 |
| 2025-01-14 | 25.04 | $65.80 | 443800 |
| 2025-01-13 | 25.17 | $64.29 | 417000 |
| 2025-01-10 | 24.87 | $63.36 | 763515 |
| 2025-01-08 | 24.46 | $65.14 | 471500 |
| 2025-01-07 | 24.20 | $65.80 | 547100 |
| 2025-01-06 | 24.25 | $66.24 | 1.1M |
| 2025-01-03 | 24.28 | $64.50 | 555800 |
| 2025-01-02 | 23.45 | $63.74 | 533603 |
| 2024-12-31 | 22.68 | $64.68 | 757045 |
| 2024-12-30 | 21.52 | $64.50 | 901500 |
| 2024-12-27 | 20.16 | $64.70 | 507724 |
| 2024-12-26 | 18.86 | $65.74 | 508600 |
| 2024-12-24 | 17.65 | $65.99 | 261500 |
| 2024-12-23 | 16.34 | $65.85 | 665016 |
| 2024-12-20 | 14.98 | $66.75 | 1.8M |
| 2024-12-19 | 13.69 | $66.84 | 875515 |
| 2024-12-18 | 12.39 | $67.96 | 929700 |
| 2024-12-17 | 11.18 | $71.42 | 876532 |
| 2024-12-16 | 10.39 | $72.41 | 705600 |
| 2024-12-13 | 9.73 | $73.59 | 598402 |
| 2024-12-12 | 9.22 | $74.97 | 506502 |
| 2024-12-11 | 9.09 | $75.81 | 666708 |
| 2024-12-10 | 9.10 | $76.54 | 613716 |
| 2024-12-09 | 9.02 | $77.75 | 698500 |
| 2024-12-06 | 9.29 | $76.81 | 593309 |
| 2024-12-05 | 9.57 | $77.64 | 454900 |
| 2024-12-04 | 10.06 | $78.89 | 456624 |
| 2024-12-03 | 10.34 | $79.51 | 620010 |
| 2024-12-02 | 10.53 | $79.91 | 482140 |
| 2024-11-29 | 10.51 | $80.51 | 207008 |
| 2024-11-27 | 10.37 | $80.62 | 373705 |
| 2024-11-26 | 10.21 | $80.74 | 661236 |
| 2024-11-25 | 10.04 | $85.82 | 979342 |
| 2024-11-22 | 9.20 | $82.37 | 542400 |
| 2024-11-21 | 9.07 | $81.13 | 448100 |
| 2024-11-20 | 9.34 | $78.45 | 574726 |
| 2024-11-19 | 9.46 | $79.53 | 420700 |
| 2024-11-18 | 9.85 | $79.90 | 357720 |
| 2024-11-15 | 10.22 | $80.20 | 416800 |
| 2024-11-14 | 10.52 | $80.88 | 271200 |
| 2024-11-13 | 10.64 | $81.66 | 266315 |
| 2024-11-12 | 10.92 | $80.40 | 455753 |
| 2024-11-11 | 11.22 | $83.31 | 472623 |
| 2024-11-08 | 10.85 | $83.85 | 355400 |
| 2024-11-07 | 10.64 | $83.53 | 445418 |
| 2024-11-06 | 10.12 | $85.95 | 1.1M |
| 2024-11-05 | 9.59 | $81.59 | 437513 |
| 2024-11-04 | 10.07 | $80.61 | 358618 |
| 2024-11-01 | 10.37 | $80.89 | 582733 |
| 2024-10-31 | 10.88 | $79.74 | 500004 |
| 2024-10-30 | 11.43 | $81.60 | 617800 |
| 2024-10-29 | 11.63 | $82.79 | 435300 |
| 2024-10-28 | 12.03 | $82.05 | 490100 |
| 2024-10-25 | 12.55 | $80.76 | 1.1M |
| 2024-10-24 | 13.10 | $79.96 | 1.1M |
| 2024-10-23 | 13.45 | $77.01 | 1.0M |
| 2024-10-22 | 13.45 | $78.82 | 923909 |
| 2024-10-21 | 13.82 | $81.55 | 674700 |
| 2024-10-18 | 14.06 | $84.04 | 372919 |
| 2024-10-17 | 13.60 | $84.17 | 569314 |
| 2024-10-16 | 13.21 | $83.89 | 584708 |
| 2024-10-15 | 12.59 | $83.36 | 532400 |
| 2024-10-14 | 11.94 | $83.19 | 381500 |
| 2024-10-11 | 11.71 | $82.49 | 411000 |
| 2024-10-10 | 11.56 | $80.86 | 797200 |
| 2024-10-09 | 11.69 | $81.92 | 539900 |
| 2024-10-08 | 11.82 | $80.40 | 523922 |
| 2024-10-07 | 12.35 | $81.09 | 421304 |
| 2024-10-04 | 12.90 | $82.38 | 279700 |
| 2024-10-03 | 12.95 | $82.07 | 517500 |
| 2024-10-02 | 13.44 | $81.72 | 417720 |
| 2024-10-01 | 13.79 | $82.42 | 410029 |
| 2024-09-30 | 13.97 | $83.82 | 531725 |
| 2024-09-27 | 13.60 | $84.53 | 794935 |
| 2024-09-26 | 13.16 | $82.95 | 961905 |
| 2024-09-25 | 13.11 | $80.95 | 546300 |
| 2024-09-24 | 13.27 | $82.82 | 519845 |
| 2024-09-23 | 13.13 | $81.53 | 685636 |
| 2024-09-20 | 12.99 | $82.94 | 1.4M |
| 2024-09-19 | 12.56 | $84.42 | 615400 |
| 2024-09-18 | 11.92 | $82.24 | 528930 |
| 2024-09-17 | 11.24 | $81.96 | 718125 |
| 2024-09-16 | 10.88 | $80.17 | 840500 |
| 2024-09-13 | 11.05 | $79.15 | 1.1M |
| 2024-09-12 | 11.35 | $75.81 | 326508 |
| 2024-09-11 | 11.23 | $75.98 | 549946 |
| 2024-09-10 | 10.99 | $74.77 | 470307 |
| 2024-09-09 | 10.65 | $75.66 | 517542 |
| 2024-09-06 | 10.49 | $75.49 | 259037 |
| 2024-09-05 | 10.48 | $76.60 | 317123 |
| 2024-09-04 | 10.74 | $78.07 | 272235 |
| 2024-09-03 | 10.86 | $77.19 | 451400 |
| 2024-08-30 | 11.10 | $79.05 | 371700 |
| 2024-08-29 | 11.67 | $78.83 | 381100 |
| 2024-08-28 | 12.20 | $79.69 | 410320 |
| 2024-08-27 | 12.69 | $80.44 | 471549 |
| 2024-08-26 | 13.00 | $82.00 | 1.0M |
| 2024-08-23 | 12.97 | $80.56 | 459820 |
| 2024-08-22 | 13.27 | $76.42 | 390103 |
| 2024-08-21 | 13.45 | $77.19 | 329100 |
| 2024-08-20 | 13.61 | $75.70 | 382400 |
| 2024-08-19 | 13.78 | $76.36 | 633200 |
| 2024-08-16 | 14.10 | $76.90 | 315708 |
| 2024-08-15 | 14.45 | $76.69 | 395002 |
| 2024-08-14 | 14.71 | $74.06 | 316708 |
| 2024-08-13 | 14.79 | $76.22 | 476840 |
| 2024-08-12 | 15.00 | $74.48 | 513950 |
| 2024-08-09 | 14.93 | $74.65 | 503100 |
| 2024-08-08 | 14.98 | $76.17 | 631237 |
| 2024-08-07 | 15.03 | $73.92 | 579537 |
| 2024-08-06 | 15.07 | $74.78 | 528732 |
| 2024-08-05 | 15.27 | $75.54 | 706949 |
| 2024-08-02 | 15.46 | $77.33 | 957800 |
| 2024-08-01 | 15.77 | $77.59 | 844729 |
| 2024-07-31 | 16.50 | $81.45 | 767100 |
| 2024-07-30 | 16.38 | $83.01 | 959636 |
| 2024-07-29 | 16.39 | $81.69 | 1.3M |
| 2024-07-26 | 16.40 | $79.98 | 1.6M |
| 2024-07-25 | 17.07 | $79.02 | 2.7M |
| 2024-07-24 | 17.77 | $73.51 | 1.7M |
| 2024-07-23 | 18.40 | $77.17 | 1.1M |
| 2024-07-22 | 19.36 | $77.97 | 694537 |
| 2024-07-19 | 20.09 | $77.92 | 750511 |
| 2024-07-18 | 20.54 | $79.30 | 917500 |
| 2024-07-17 | 20.61 | $81.72 | 960700 |
| 2024-07-16 | 20.23 | $82.35 | 948049 |
| 2024-07-15 | 19.86 | $78.58 | 885900 |
| 2024-07-12 | 19.81 | $77.31 | 1.1M |
| 2024-07-11 | 20.03 | $76.08 | 1.2M |
| 2024-07-10 | 20.76 | $71.24 | 873829 |
| 2024-07-09 | 20.87 | $69.54 | 580100 |
| 2024-07-08 | 20.81 | $70.99 | 943235 |
| 2024-07-05 | 20.84 | $69.46 | 1.0M |
| 2024-07-03 | 20.50 | $69.61 | 519200 |
| 2024-07-02 | 20.25 | $69.78 | 856000 |
| 2024-07-01 | 19.98 | $70.82 | 723235 |
| 2024-06-28 | 19.88 | $72.77 | 1.1M |
| 2024-06-27 | 19.93 | $70.99 | 1.4M |
| 2024-06-26 | 19.53 | $71.31 | 1.1M |
| 2024-06-25 | 19.31 | $72.07 | 776576 |
| 2024-06-24 | 19.25 | $75.31 | 485809 |
| 2024-06-21 | 19.73 | $74.17 | 1.4M |
| 2024-06-20 | 19.69 | $73.69 | 916749 |
| 2024-06-18 | 19.71 | $73.76 | 636100 |
| 2024-06-17 | 19.82 | $74.78 | 554200 |
| 2024-06-14 | 19.97 | $74.48 | 800100 |
| 2024-06-13 | 19.87 | $75.16 | 572210 |
| 2024-06-12 | 20.05 | $76.17 | 638846 |
| 2024-06-11 | 20.56 | $75.64 | 653713 |
| 2024-06-10 | 20.45 | $77.01 | 596400 |
| 2024-06-07 | 20.46 | $77.18 | 628500 |
| 2024-06-06 | 20.42 | $77.23 | 581825 |
| 2024-06-05 | 20.58 | $78.05 | 763200 |
| 2024-06-04 | 20.75 | $77.73 | 827018 |
| 2024-06-03 | 21.06 | $81.89 | 750400 |
| 2024-05-31 | 21.96 | $82.53 | 1.2M |
| 2024-05-30 | 23.06 | $80.58 | 601829 |
| 2024-05-29 | 23.42 | $77.20 | 486600 |
| 2024-05-28 | 22.75 | $78.04 | 472829 |
| 2024-05-24 | 22.32 | $79.47 | 550430 |
| 2024-05-23 | 22.08 | $79.20 | 678200 |
| 2024-05-22 | 21.82 | $80.92 | 583042 |
| 2024-05-21 | 21.80 | $80.93 | 424700 |
| 2024-05-20 | 21.90 | $81.57 | 484243 |
| 2024-05-17 | 22.07 | $81.44 | 433500 |
| 2024-05-16 | 21.98 | $81.36 | 642009 |
| 2024-05-15 | 22.06 | $82.88 | 423519 |
| 2024-05-14 | 22.47 | $84.15 | 409418 |
| 2024-05-13 | 23.13 | $83.41 | 565800 |
| 2024-05-10 | 23.82 | $83.39 | 596400 |
| 2024-05-09 | 24.20 | $83.81 | 741700 |
| 2024-05-08 | 24.57 | $81.68 | 843900 |
| 2024-05-07 | 24.25 | $81.69 | 561700 |
| 2024-05-06 | 24.01 | $81.86 | 439136 |
| 2024-05-03 | 23.77 | $81.33 | 523800 |
| 2024-05-02 | 23.46 | $81.15 | 504800 |
| 2024-05-01 | 22.76 | $80.33 | 616600 |
| 2024-04-30 | 22.00 | $80.64 | 465700 |
| 2024-04-29 | 21.34 | $82.11 | 502258 |
| 2024-04-26 | 20.73 | $81.08 | 682420 |
| 2024-04-25 | 19.98 | $80.00 | 1.8M |
| 2024-04-24 | 19.18 | $86.13 | 913928 |
| 2024-04-23 | 19.45 | $86.36 | 718930 |
| 2024-04-22 | 19.63 | $84.92 | 713043 |
| 2024-04-19 | 19.39 | $83.94 | 885700 |
| 2024-04-18 | 18.77 | $82.08 | 594100 |
| 2024-04-17 | 17.87 | $82.82 | 729100 |
| 2024-04-16 | 17.07 | $84.92 | 591311 |
| 2024-04-15 | 16.54 | $85.48 | 656248 |
| 2024-04-12 | 16.12 | $87.15 | 618425 |
| 2024-04-11 | 15.91 | $88.61 | 880332 |
| 2024-04-10 | 16.11 | $90.74 | 757926 |
| 2024-04-09 | 16.72 | $93.65 | 483941 |
| 2024-04-08 | 17.14 | $93.26 | 797229 |
| 2024-04-05 | 17.57 | $93.66 | 752927 |
| 2024-04-04 | 17.75 | $93.38 | 1.1M |
| 2024-04-03 | 17.94 | $94.18 | 702500 |
| 2024-04-02 | 17.89 | $93.90 | 780000 |
| 2024-04-01 | 17.85 | $95.87 | 530600 |
| 2024-03-28 | 17.11 | $96.52 | 748705 |
| 2024-03-27 | 16.29 | $95.71 | 632900 |
| 2024-03-26 | 15.57 | $93.26 | 460128 |
| 2024-03-25 | 15.13 | $92.99 | 555049 |
| 2024-03-22 | 14.78 | $92.27 | 734733 |
| 2024-03-21 | 14.42 | $93.98 | 893400 |
| 2024-03-20 | 13.75 | $92.13 | 1.1M |
| 2024-03-19 | 13.43 | $89.16 | 747900 |
| 2024-03-18 | 13.72 | $87.00 | 742140 |
| 2024-03-15 | 14.37 | $87.48 | 2.0M |
| 2024-03-14 | 15.06 | $85.10 | 741100 |
| 2024-03-13 | 15.77 | $89.32 | 688748 |
| 2024-03-12 | 15.34 | $89.44 | 454200 |
| 2024-03-11 | 14.89 | $90.21 | 482400 |
| 2024-03-08 | 14.36 | $90.25 | 832446 |
| 2024-03-07 | 13.52 | $89.55 | 388100 |
| 2024-03-06 | 13.29 | $87.84 | 514300 |
| 2024-03-05 | 13.09 | $89.04 | 712136 |
| 2024-03-04 | 12.88 | $88.31 | 499304 |
| 2024-03-01 | 13.01 | $87.87 | 324711 |
| 2024-02-29 | 13.39 | $87.40 | 567243 |
| 2024-02-28 | 13.57 | $86.49 | 503224 |
| 2024-02-27 | 14.01 | $86.43 | 508700 |
| 2024-02-26 | 14.23 | $86.97 | 453182 |
| 2024-02-23 | 14.18 | $87.67 | 618900 |
| 2024-02-22 | 14.22 | $88.77 | 510622 |
| 2024-02-21 | 14.08 | $87.79 | 364300 |
| 2024-02-20 | 14.11 | $87.19 | 428800 |
| 2024-02-16 | 14.16 | $86.42 | 371547 |
| 2024-02-15 | 14.35 | $88.09 | 482337 |
| 2024-02-14 | 14.34 | $86.64 | 489700 |
| 2024-02-13 | 14.65 | $85.18 | 909700 |
| 2024-02-12 | 15.34 | $87.87 | 626500 |
| 2024-02-09 | 15.44 | $86.22 | 565140 |
| 2024-02-08 | 16.05 | $84.68 | 470928 |
| 2024-02-07 | 16.87 | $83.47 | 405900 |
| 2024-02-06 | 17.48 | $84.04 | 940100 |
| 2024-02-05 | 18.32 | $84.25 | 1.3M |
| 2024-02-02 | 19.22 | $85.60 | 1.8M |
| 2024-02-01 | 20.16 | $84.49 | 3.1M |
| 2024-01-31 | 20.93 | $80.68 | 1.4M |
| 2024-01-30 | 21.09 | $82.27 | 1.7M |
| 2024-01-29 | 21.53 | $85.15 | 875334 |
| 2024-01-26 | 22.18 | $82.88 | 603130 |
| 2024-01-25 | 22.75 | $83.40 | 953100 |
| 2024-01-24 | 23.25 | $84.36 | 549128 |
| 2024-01-23 | 24.06 | $86.13 | 389808 |
| 2024-01-22 | 25.20 | $87.84 | 490544 |
| 2024-01-19 | 26.07 | $86.85 | 588000 |
| 2024-01-18 | 27.33 | $85.58 | 517114 |
| 2024-01-17 | 28.69 | $85.30 | 444400 |
| 2024-01-16 | 30.17 | $85.95 | 503407 |
| 2024-01-12 | 31.70 | $86.64 | 464431 |
| 2024-01-11 | 33.07 | $88.25 | 468600 |
| 2024-01-10 | 34.66 | $88.35 | 513600 |
| 2024-01-09 | 36.04 | $89.52 | 611000 |
| 2024-01-08 | 37.33 | $90.62 | 636400 |
| 2024-01-05 | 38.69 | $89.64 | 798917 |
| 2024-01-04 | 40.18 | $89.25 | 966102 |
| 2024-01-03 | 41.98 | $89.99 | 850943 |
| 2024-01-02 | 43.44 | $95.00 | 1.2M |
| 2023-12-29 | 43.83 | $96.75 | 659000 |
| 2023-12-28 | 43.37 | $98.39 | 653200 |
| 2023-12-27 | 42.54 | $98.88 | 528537 |
| 2023-12-26 | 41.29 | $99.01 | 336827 |
| 2023-12-22 | 39.97 | $97.89 | 463830 |
| 2023-12-21 | 38.72 | $97.01 | 618900 |
| 2023-12-20 | 37.47 | $94.49 | 751337 |
| 2023-12-19 | 36.20 | $96.20 | 822720 |
| 2023-12-18 | 34.88 | $95.20 | 670201 |
| 2023-12-15 | 33.55 | $95.19 | 1.2M |
| 2023-12-14 | 32.15 | $94.99 | 1.4M |
| 2023-12-13 | 30.71 | $88.30 | 827300 |
| 2023-12-12 | 29.90 | $84.50 | 516820 |
| 2023-12-11 | 29.56 | $84.77 | 485100 |
| 2023-12-08 | 29.21 | $84.70 | 530000 |
| 2023-12-07 | 28.63 | $84.66 | 424340 |
| 2023-12-06 | 28.17 | $82.43 | 458735 |
| 2023-12-05 | 27.76 | $81.26 | 455046 |
| 2023-12-04 | 27.55 | $83.36 | 567000 |
| 2023-12-01 | 26.79 | $83.12 | 792840 |
| 2023-11-30 | 26.14 | $78.87 | 722140 |
| 2023-11-29 | 26.03 | $79.69 | 824700 |
| 2023-11-28 | 25.70 | $78.51 | 726419 |
| 2023-11-27 | 25.66 | $78.07 | 796631 |
| 2023-11-24 | 25.73 | $78.28 | 275100 |
| 2023-11-22 | 25.74 | $78.06 | 442900 |
| 2023-11-21 | 25.71 | $78.28 | 836300 |
| 2023-11-20 | 25.80 | $79.06 | 1.1M |
| 2023-11-17 | 25.89 | $77.11 | 1.3M |
| 2023-11-16 | 26.30 | $75.61 | 846600 |
| 2023-11-15 | 26.74 | $79.30 | 1.5M |
| 2023-11-14 | 27.19 | $75.27 | 652100 |
| 2023-11-13 | 28.46 | $70.29 | 315800 |
| 2023-11-10 | 28.61 | $70.38 | 285609 |
| 2023-11-09 | 28.70 | $69.53 | 502144 |
| 2023-11-08 | 28.79 | $71.99 | 702700 |
| 2023-11-07 | 29.21 | $71.13 | 535518 |
| 2023-11-06 | 29.72 | $72.61 | 684500 |
| 2023-11-03 | 30.61 | $74.77 | 723400 |
| 2023-11-02 | 31.59 | $72.21 | 880300 |
| 2023-11-01 | 31.79 | $69.96 | 567100 |
| 2023-10-31 | 31.01 | $69.47 | 763711 |
| 2023-10-30 | 30.24 | $67.83 | 665000 |
| 2023-10-27 | 29.23 | $68.11 | 796600 |
| 2023-10-26 | 28.26 | $67.92 | 1.3M |
| 2023-10-25 | 27.24 | $68.77 | 1.3M |
| 2023-10-24 | 26.37 | $69.49 | 909449 |
| 2023-10-23 | 25.70 | $71.00 | 482847 |
| 2023-10-20 | 25.33 | $72.06 | 761000 |
| 2023-10-19 | 25.12 | $72.75 | 593141 |
| 2023-10-18 | 25.10 | $73.78 | 498700 |
| 2023-10-17 | 25.35 | $75.80 | 717700 |
| 2023-10-16 | 25.71 | $74.78 | 583322 |
| 2023-10-13 | 25.90 | $73.93 | 379927 |
| 2023-10-12 | 25.61 | $74.15 | 506600 |
| 2023-10-11 | 25.31 | $75.81 | 730320 |
| 2023-10-10 | 25.45 | $76.10 | 549020 |
| 2023-10-09 | 25.31 | $74.69 | 387004 |
| 2023-10-06 | 24.57 | $74.21 | 653433 |
| 2023-10-05 | 23.78 | $73.88 | 914000 |
| 2023-10-04 | 23.20 | $76.30 | 799033 |
| 2023-10-03 | 22.85 | $75.98 | 852517 |
| 2023-10-02 | 22.65 | $78.87 | 424736 |
| 2023-09-29 | 23.14 | $79.00 | 449281 |
| 2023-09-28 | 23.73 | $78.96 | 504807 |
| 2023-09-27 | 24.04 | $78.23 | 646700 |
| 2023-09-26 | 23.96 | $78.37 | 895200 |
| 2023-09-25 | 24.12 | $79.52 | 568300 |
| 2023-09-22 | 24.30 | $78.55 | 819400 |
| 2023-09-21 | 24.12 | $78.15 | 823500 |
| 2023-09-20 | 23.92 | $78.38 | 965901 |
| 2023-09-19 | 23.90 | $77.30 | 920913 |
| 2023-09-18 | 23.35 | $76.28 | 794043 |
| 2023-09-15 | 22.77 | $77.43 | 1.5M |
| 2023-09-14 | 22.58 | $77.85 | 576749 |
| 2023-09-13 | 22.23 | $76.52 | 893600 |
| 2023-09-12 | 21.42 | $76.47 | 694729 |
| 2023-09-11 | 20.57 | $75.49 | 1.3M |
| 2023-09-08 | 19.26 | $76.39 | 740000 |
| 2023-09-07 | 18.17 | $76.28 | 733600 |
| 2023-09-06 | 17.03 | $77.52 | 251537 |
| 2023-09-05 | 16.12 | $77.78 | 614111 |
| 2023-09-01 | 15.20 | $81.24 | 469100 |
| 2023-08-31 | 14.76 | $79.12 | 754200 |
| 2023-08-30 | 13.92 | $78.38 | 1.3M |
| 2023-08-29 | 13.04 | $82.14 | 574943 |
| 2023-08-28 | 12.64 | $81.08 | 521800 |
| 2023-08-25 | 12.27 | $80.84 | 568922 |
| 2023-08-24 | 11.70 | $80.02 | 721527 |
| 2023-08-23 | 10.98 | $81.42 | 766721 |
| 2023-08-22 | 10.22 | $80.26 | 620507 |
| 2023-08-21 | 9.60 | $81.82 | 538600 |
| 2023-08-18 | 9.16 | $82.84 | 610500 |
| 2023-08-17 | 9.02 | $83.15 | 479422 |
| 2023-08-16 | 9.12 | $82.98 | 437233 |
| 2023-08-15 | 9.23 | $84.06 | 465647 |
| 2023-08-14 | 9.66 | $85.90 | 382500 |
| 2023-08-11 | 10.11 | $85.48 | 384812 |
| 2023-08-10 | 10.44 | $85.69 | 400845 |
| 2023-08-09 | 10.69 | $86.06 | 449400 |
| 2023-08-08 | 11.24 | $84.69 | 572349 |
| 2023-08-07 | 11.42 | $85.42 | 514038 |
| 2023-08-04 | 11.91 | $84.63 | 533320 |
| 2023-08-03 | 12.27 | $83.75 | 955700 |
| 2023-08-02 | 12.74 | $86.07 | 596521 |
| 2023-08-01 | 13.24 | $85.07 | 751002 |
| 2023-07-31 | 13.92 | $86.31 | 627000 |
| 2023-07-28 | 14.45 | $85.54 | 586016 |
| 2023-07-27 | 14.85 | $85.55 | 1.0M |
| 2023-07-26 | 15.28 | $88.64 | 615500 |
| 2023-07-25 | 15.31 | $86.89 | 444800 |
| 2023-07-24 | 15.62 | $87.27 | 433720 |
| 2023-07-21 | 15.92 | $86.25 | 593400 |
| 2023-07-20 | 16.30 | $85.54 | 494549 |
| 2023-07-19 | 16.73 | $86.91 | 998519 |
| 2023-07-18 | 17.18 | $85.21 | 711300 |
| 2023-07-17 | 17.75 | $84.69 | 638726 |
| 2023-07-14 | 18.67 | $83.89 | 1.1M |
| 2023-07-13 | 19.65 | $88.30 | 363865 |
| 2023-07-12 | 19.28 | $88.78 | 658530 |
| 2023-07-11 | 18.77 | $88.28 | 505000 |
| 2023-07-10 | 18.52 | $85.48 | 414509 |
| 2023-07-07 | 18.54 | $84.73 | 789800 |
| 2023-07-06 | 18.69 | $83.06 | 760037 |
| 2023-07-05 | 19.16 | $85.02 | 535931 |
| 2023-07-03 | 19.06 | $86.90 | 255443 |
| 2023-06-30 | 18.62 | $86.64 | 668149 |
| 2023-06-29 | 18.17 | $84.76 | 340700 |
| 2023-06-28 | 18.06 | $83.10 | 428000 |
| 2023-06-27 | 18.19 | $83.45 | 475406 |
| 2023-06-26 | 18.33 | $82.44 | 672024 |
| 2023-06-23 | 18.62 | $80.74 | 1.5M |
| 2023-06-22 | 19.21 | $82.04 | 706000 |
| 2023-06-21 | 19.60 | $83.77 | 550844 |
| 2023-06-20 | 19.73 | $83.86 | 639800 |
| 2023-06-16 | 19.54 | $85.71 | 1.1M |
| 2023-06-15 | 18.96 | $86.36 | 545111 |
| 2023-06-14 | 18.23 | $86.33 | 659137 |
| 2023-06-13 | 17.39 | $89.05 | 1.3M |
| 2023-06-12 | 16.51 | $85.06 | 384026 |
| 2023-06-09 | 16.27 | $84.30 | 500900 |
| 2023-06-08 | 15.95 | $85.00 | 508000 |
| 2023-06-07 | 15.71 | $85.14 | 560500 |
| 2023-06-06 | 15.46 | $82.02 | 805200 |
| 2023-06-05 | 15.82 | $77.54 | 458276 |
| 2023-06-02 | 16.64 | $80.58 | 791900 |
| 2023-06-01 | 17.50 | $76.11 | 501300 |
| 2023-05-31 | 17.41 | $75.50 | 737022 |
| 2023-05-30 | 17.31 | $77.22 | 512114 |
| 2023-05-26 | 17.79 | $77.55 | 453149 |
| 2023-05-25 | 17.93 | $76.19 | 510800 |
| 2023-05-24 | 17.80 | $75.40 | 410439 |
| 2023-05-23 | 17.55 | $76.17 | 417800 |
| 2023-05-22 | 17.58 | $76.87 | 384204 |
| 2023-05-19 | 17.42 | $76.40 | 644100 |
| 2023-05-18 | 17.25 | $80.01 | 657100 |
| 2023-05-17 | 17.27 | $77.48 | 608809 |
| 2023-05-16 | 16.58 | $75.74 | 663904 |
| 2023-05-15 | 15.74 | $77.81 | 518939 |
| 2023-05-12 | 15.03 | $77.02 | 593200 |
| 2023-05-11 | 14.19 | $77.23 | 1.1M |
| 2023-05-10 | 13.43 | $78.17 | 1.0M |
| 2023-05-09 | 12.66 | $80.97 | 379729 |
| 2023-05-08 | 12.48 | $82.68 | 415741 |
| 2023-05-05 | 12.55 | $82.67 | 895745 |
| 2023-05-04 | 12.47 | $80.34 | 638438 |
| 2023-05-03 | 12.38 | $84.71 | 554117 |
| 2023-05-02 | 12.80 | $86.16 | 513600 |
| 2023-05-01 | 13.45 | $86.04 | 629209 |
| 2023-04-28 | 13.93 | $84.79 | 718225 |
| 2023-04-27 | 14.52 | $85.23 | 854307 |
| 2023-04-26 | 15.23 | $83.08 | 635554 |
| 2023-04-25 | 15.53 | $83.36 | 572433 |
| 2023-04-24 | 15.84 | $85.97 | 416810 |
| 2023-04-21 | 15.46 | $86.15 | 521103 |
| 2023-04-20 | 15.17 | $85.66 | 464216 |
| 2023-04-19 | 14.94 | $85.59 | 635000 |
| 2023-04-18 | 14.84 | $84.32 | 718434 |
| 2023-04-17 | 14.92 | $82.96 | 453708 |
| 2023-04-14 | 15.29 | $81.95 | 280714 |
| 2023-04-13 | 15.75 | $81.34 | 449828 |
| 2023-04-12 | 16.57 | $80.76 | 499400 |
| 2023-04-11 | 17.41 | $81.14 | 433700 |
| 2023-04-10 | 18.24 | $78.85 | 469427 |
| 2023-04-06 | 18.55 | $76.21 | 572800 |
| 2023-04-05 | 18.50 | $77.49 | 774804 |
| 2023-04-04 | 18.57 | $79.79 | 677500 |
| 2023-04-03 | 19.23 | $82.14 | 393400 |
| 2023-03-31 | 20.20 | $82.00 | 457509 |
| 2023-03-30 | 21.11 | $78.91 | 384136 |
| 2023-03-29 | 21.74 | $78.86 | 514431 |
| 2023-03-28 | 22.07 | $78.31 | 469000 |
| 2023-03-27 | 22.24 | $78.12 | 325037 |
| 2023-03-24 | 22.31 | $77.11 | 547300 |
| 2023-03-23 | 22.06 | $77.64 | 458000 |
| 2023-03-22 | 21.94 | $78.51 | 595700 |
| 2023-03-21 | 22.14 | $80.41 | 723841 |
| 2023-03-20 | 22.07 | $77.63 | 750607 |
| 2023-03-17 | 21.64 | $75.99 | 1.6M |
| 2023-03-16 | 21.20 | $80.29 | 677724 |
| 2023-03-15 | 21.27 | $80.15 | 708619 |
| 2023-03-14 | 21.26 | $82.27 | 662024 |
| 2023-03-13 | 21.77 | $80.81 | 814936 |
| 2023-03-10 | 21.91 | $83.28 | 664700 |
| 2023-03-09 | 22.41 | $85.39 | 431220 |
| 2023-03-08 | 23.25 | $88.39 | 439700 |
| 2023-03-07 | 23.45 | $87.96 | 416600 |
| 2023-03-06 | 23.74 | $87.81 | 686356 |
| 2023-03-03 | 23.87 | $88.43 | 424800 |
| 2023-03-02 | 24.07 | $88.39 | 264716 |
| 2023-03-01 | 24.41 | $87.50 | 328900 |
| 2023-02-28 | 24.57 | $87.42 | 391700 |
| 2023-02-27 | 24.59 | $87.50 | 394400 |
| 2023-02-24 | 24.59 | $87.70 | 471726 |
| 2023-02-23 | 24.78 | $88.39 | 506813 |
| 2023-02-22 | 24.70 | $87.90 | 501132 |
| 2023-02-21 | 24.50 | $86.98 | 534031 |
| 2023-02-17 | 24.45 | $89.11 | 522045 |
| 2023-02-16 | 24.06 | $88.45 | 639418 |
| 2023-02-15 | 23.51 | $89.20 | 310015 |
| 2023-02-14 | 23.05 | $88.25 | 474000 |
| 2023-02-13 | 22.58 | $88.01 | 354000 |
| 2023-02-10 | 22.24 | $86.47 | 504476 |
| 2023-02-09 | 21.99 | $86.55 | 375234 |
| 2023-02-08 | 21.60 | $88.40 | 475318 |
| 2023-02-07 | 20.80 | $88.93 | 747100 |
| 2023-02-06 | 19.94 | $90.29 | 717320 |
| 2023-02-03 | 18.38 | $92.40 | 991500 |
| 2023-02-02 | 16.72 | $90.58 | 1.5M |
| 2023-02-01 | 15.15 | $86.18 | 945500 |
| 2023-01-31 | 14.06 | $84.33 | 1.2M |
| 2023-01-30 | 13.23 | $79.83 | 489716 |
| 2023-01-27 | 13.07 | $79.70 | 529415 |
| 2023-01-26 | 13.07 | $78.67 | 688900 |
| 2023-01-25 | 13.08 | $80.28 | 476519 |
| 2023-01-24 | 12.73 | $80.17 | 476000 |
| 2023-01-23 | 12.12 | $80.17 | 465700 |
| 2023-01-20 | 11.60 | $77.98 | 329941 |
| 2023-01-19 | 11.52 | $76.11 | 603224 |
| 2023-01-18 | 11.80 | $76.58 | 569800 |
| 2023-01-17 | 11.60 | $79.36 | 520400 |
| 2023-01-13 | 10.66 | $79.26 | 463203 |
| 2023-01-12 | 9.87 | $79.61 | 432300 |
| 2023-01-11 | 9.10 | $78.67 | 432300 |
| 2023-01-10 | 8.34 | $77.79 | 745500 |
| 2023-01-09 | 7.85 | $77.01 | 361600 |
| 2023-01-06 | 7.25 | $76.81 | 518300 |
| 2023-01-05 | 6.84 | $75.21 | 588100 |
| 2023-01-04 | 6.64 | $74.73 | 399029 |
| 2023-01-03 | 6.65 | $72.11 | 813002 |
| 2022-12-30 | 6.99 | $72.08 | 300513 |
| 2022-12-29 | 7.07 | $72.28 | 410827 |
| 2022-12-28 | 7.14 | $69.77 | 340700 |
| 2022-12-27 | 7.06 | $71.41 | 187223 |
| 2022-12-23 | 7.30 | $71.44 | 254100 |
| 2022-12-22 | 7.41 | $70.32 | 402613 |
| 2022-12-21 | 7.50 | $72.16 | 490209 |
| 2022-12-20 | 7.83 | $69.41 | 442725 |
| 2022-12-19 | 7.82 | $70.25 | 772500 |
| 2022-12-16 | 7.93 | $72.25 | 1.6M |
| 2022-12-15 | 8.25 | $72.62 | 925300 |
| 2022-12-14 | 8.67 | $74.27 | 474800 |
| 2022-12-13 | 8.71 | $74.70 | 582300 |
| 2022-12-12 | 8.59 | $74.08 | 417947 |
| 2022-12-09 | 8.96 | $72.11 | 677500 |
| 2022-12-08 | 8.99 | $72.08 | 382724 |
| 2022-12-07 | 8.99 | $71.07 | 421935 |
| 2022-12-06 | 9.03 | $71.94 | 1.0M |
| 2022-12-05 | 9.07 | $72.50 | 649300 |
| 2022-12-02 | 9.46 | $74.05 | 415661 |
| 2022-12-01 | 9.84 | $74.12 | 427100 |
| 2022-11-30 | 10.23 | $74.20 | 547900 |
| 2022-11-29 | 10.65 | $72.93 | 442000 |
| 2022-11-28 | 10.98 | $72.69 | 438803 |
| 2022-11-25 | 11.37 | $73.25 | 184900 |
| 2022-11-23 | 11.57 | $73.62 | 345900 |
| 2022-11-22 | 11.77 | $72.75 | 599400 |
| 2022-11-21 | 12.24 | $70.73 | 459029 |
| 2022-11-18 | 12.73 | $73.04 | 584247 |
| 2022-11-17 | 13.13 | $72.57 | 527245 |
| 2022-11-16 | 13.67 | $72.84 | 638338 |
| 2022-11-15 | 14.04 | $74.38 | 1.2M |
| 2022-11-14 | 13.90 | $77.89 | 683300 |
| 2022-11-11 | 13.01 | $79.62 | 787120 |
| 2022-11-10 | 12.08 | $75.64 | 678537 |
| 2022-11-09 | 11.56 | $68.58 | 304600 |
| 2022-11-08 | 12.08 | $70.17 | 446317 |
| 2022-11-07 | 12.61 | $68.71 | 519145 |
| 2022-11-04 | 12.83 | $67.41 | 638841 |
| 2022-11-03 | 12.99 | $66.24 | 921829 |
| 2022-11-02 | 12.88 | $67.45 | 1.0M |
| 2022-11-01 | 13.32 | $72.11 | 738600 |
| 2022-10-31 | 13.35 | $70.67 | 718247 |
| 2022-10-28 | 13.53 | $72.03 | 797038 |
| 2022-10-27 | 13.73 | $70.50 | 1.4M |
| 2022-10-26 | 14.01 | $72.09 | 712619 |
| 2022-10-25 | 14.14 | $70.60 | 730607 |
| 2022-10-24 | 14.85 | $68.05 | 615845 |
| 2022-10-21 | 15.19 | $67.16 | 551400 |
| 2022-10-20 | 15.05 | $66.02 | 301600 |
| 2022-10-19 | 15.02 | $67.30 | 670430 |
| 2022-10-18 | 14.98 | $69.41 | 380931 |
| 2022-10-17 | 15.65 | $68.44 | 627626 |
| 2022-10-14 | 15.90 | $67.41 | 614600 |
| 2022-10-13 | 16.16 | $70.24 | 660821 |
| 2022-10-12 | 16.42 | $68.92 | 440425 |
| 2022-10-11 | 17.08 | $68.55 | 699400 |
| 2022-10-10 | 17.79 | $67.72 | 386000 |
| 2022-10-07 | 18.09 | $67.94 | 574137 |
| 2022-10-06 | 18.52 | $70.07 | 764914 |
| 2022-10-05 | 19.18 | $69.18 | 942900 |
| 2022-10-04 | 19.60 | $70.21 | 718123 |
| 2022-10-03 | 20.05 | $66.46 | 752900 |
| 2022-09-30 | 19.63 | $65.45 | 749744 |
| 2022-09-29 | 19.22 | $66.31 | 583000 |
| 2022-09-28 | 18.79 | $68.51 | 762835 |
| 2022-09-27 | 18.69 | $67.27 | 494900 |
| 2022-09-26 | 18.44 | $66.20 | 499700 |
| 2022-09-23 | 18.14 | $66.92 | 906000 |
| 2022-09-22 | 17.59 | $68.08 | 1.1M |
| 2022-09-21 | 17.35 | $71.42 | 532916 |
| 2022-09-20 | 17.74 | $72.21 | 530400 |
| 2022-09-19 | 18.00 | $74.35 | 591126 |
| 2022-09-16 | 18.31 | $72.59 | 1.6M |
| 2022-09-15 | 18.38 | $72.92 | 823434 |
| 2022-09-14 | 18.51 | $72.09 | 878600 |
| 2022-09-13 | 18.35 | $71.14 | 647100 |
| 2022-09-12 | 18.33 | $75.48 | 706409 |
| 2022-09-09 | 19.08 | $74.41 | 583801 |
| 2022-09-08 | 19.42 | $72.68 | 1.2M |
| 2022-09-07 | 19.28 | $73.84 | 568042 |
| 2022-09-06 | 19.21 | $71.83 | 723700 |
| 2022-09-02 | 19.14 | $73.62 | 492400 |
| 2022-09-01 | 19.45 | $73.92 | 555403 |
| 2022-08-31 | 19.51 | $74.71 | 516100 |
| 2022-08-30 | 19.94 | $76.39 | 450683 |
| 2022-08-29 | 20.75 | $77.22 | 311900 |
| 2022-08-26 | 21.71 | $77.93 | 560732 |
| 2022-08-25 | 22.71 | $82.10 | 393800 |
| 2022-08-24 | 23.00 | $80.35 | 609500 |
| 2022-08-23 | 23.50 | $80.85 | 339232 |
| 2022-08-22 | 23.91 | $80.48 | 478900 |
| 2022-08-19 | 24.35 | $83.61 | 546644 |
| 2022-08-18 | 23.99 | $85.38 | 334609 |
| 2022-08-17 | 23.22 | $85.04 | 475300 |
| 2022-08-16 | 22.29 | $86.39 | 716300 |
| 2022-08-15 | 21.31 | $85.34 | 612779 |
| 2022-08-12 | 20.48 | $84.64 | 838200 |
| 2022-08-11 | 19.72 | $83.89 | 977700 |
| 2022-08-10 | 19.01 | $81.78 | 595450 |
| 2022-08-09 | 18.52 | $80.04 | 698900 |
| 2022-08-08 | 18.00 | $79.98 | 606100 |
| 2022-08-05 | 17.76 | $78.48 | 504900 |
| 2022-08-04 | 17.88 | $78.14 | 482827 |
| 2022-08-03 | 17.83 | $77.97 | 464047 |
| 2022-08-02 | 17.82 | $75.90 | 691300 |
| 2022-08-01 | 17.81 | $80.18 | 699048 |
| 2022-07-29 | 16.98 | $80.12 | 1.4M |
| 2022-07-28 | 16.31 | $77.10 | 958200 |
| 2022-07-27 | 16.01 | $76.95 | 811100 |
| 2022-07-26 | 15.83 | $74.78 | 759115 |
| 2022-07-25 | 15.86 | $76.64 | 515400 |
| 2022-07-22 | 15.54 | $76.99 | 808800 |
| 2022-07-21 | 15.12 | $76.75 | 531617 |
| 2022-07-20 | 14.90 | $74.97 | 450700 |
| 2022-07-19 | 15.00 | $74.05 | 751531 |
| 2022-07-18 | 15.30 | $70.99 | 425700 |
| 2022-07-15 | 15.91 | $71.36 | 344400 |
| 2022-07-14 | 16.74 | $69.66 | 674609 |
| 2022-07-13 | 17.30 | $71.46 | 583600 |
| 2022-07-12 | 18.08 | $70.73 | 541745 |
| 2022-07-11 | 18.89 | $69.11 | 630919 |
| 2022-07-08 | 19.27 | $69.93 | 418000 |
| 2022-07-07 | 19.80 | $70.00 | 568824 |
| 2022-07-06 | 20.26 | $67.74 | 639642 |
| 2022-07-05 | 20.55 | $68.69 | 528717 |
| 2022-07-01 | 20.75 | $66.46 | 522700 |
| 2022-06-30 | 20.55 | $65.38 | 484400 |
| 2022-06-29 | 20.18 | $65.85 | 385500 |
| 2022-06-28 | 19.94 | $66.67 | 548000 |
| 2022-06-27 | 19.99 | $68.86 | 681400 |
| 2022-06-24 | 20.16 | $67.54 | 919130 |
| 2022-06-23 | 20.18 | $66.07 | 537900 |
| 2022-06-22 | 19.65 | $64.48 | 874000 |
| 2022-06-21 | 19.06 | $64.57 | 660410 |
| 2022-06-17 | 18.46 | $63.90 | 1.2M |
| 2022-06-16 | 17.48 | $62.83 | 918708 |
| 2022-06-15 | 16.44 | $66.44 | 582022 |
| 2022-06-14 | 15.81 | $66.70 | 745926 |
| 2022-06-13 | 14.94 | $65.64 | 931423 |
| 2022-06-10 | 14.03 | $68.23 | 1.1M |
| 2022-06-09 | 13.46 | $71.86 | 608127 |
| 2022-06-08 | 13.39 | $72.52 | 468600 |
| 2022-06-07 | 13.34 | $73.04 | 700500 |
| 2022-06-06 | 13.29 | $73.90 | 784700 |
| 2022-06-03 | 13.30 | $71.94 | 754425 |
| 2022-06-02 | 13.24 | $74.46 | 1.1M |
| 2022-06-01 | 13.38 | $73.41 | 811845 |
| 2022-05-31 | 13.52 | $75.23 | 778539 |
| 2022-05-27 | 13.80 | $75.63 | 444226 |
| 2022-05-26 | 14.24 | $74.58 | 784749 |
| 2022-05-25 | 14.47 | $71.81 | 1.0M |
| 2022-05-24 | 14.20 | $67.95 | 850600 |
| 2022-05-23 | 13.40 | $70.33 | 1.1M |
| 2022-05-20 | 12.94 | $71.15 | 861100 |
| 2022-05-19 | 12.32 | $70.62 | 1.1M |
| 2022-05-18 | 11.94 | $73.03 | 1.1M |
| 2022-05-17 | 11.70 | $79.38 | 484237 |
| 2022-05-16 | 12.25 | $77.30 | 518217 |
| 2022-05-13 | 12.65 | $79.66 | 567740 |
| 2022-05-12 | 13.32 | $77.33 | 776800 |
| 2022-05-11 | 13.51 | $74.94 | 897100 |
| 2022-05-10 | 13.93 | $79.15 | 1.1M |
| 2022-05-09 | 14.56 | $78.76 | 908000 |
| 2022-05-06 | 15.09 | $79.59 | 1.1M |
| 2022-05-05 | 15.74 | $79.78 | 1.3M |
| 2022-05-04 | 16.17 | $83.04 | 1.1M |
| 2022-05-03 | 16.50 | $79.99 | 961300 |
| 2022-05-02 | 17.28 | $77.22 | 980000 |
| 2022-04-29 | 17.78 | $75.61 | 1.2M |
| 2022-04-28 | 18.34 | $76.36 | 1.1M |
| 2022-04-27 | 18.46 | $74.53 | 855100 |
| 2022-04-26 | 18.25 | $74.48 | 1.0M |
| 2022-04-25 | 18.20 | $78.28 | 886800 |
| 2022-04-22 | 18.15 | $76.13 | 680922 |
| 2022-04-21 | 18.32 | $77.90 | 830146 |
| 2022-04-20 | 18.70 | $79.35 | 874800 |
| 2022-04-19 | 19.26 | $78.37 | 889200 |
| 2022-04-18 | 19.58 | $75.42 | 474843 |
| 2022-04-14 | 19.41 | $75.71 | 724626 |
| 2022-04-13 | 19.39 | $76.27 | 534001 |
| 2022-04-12 | 19.14 | $74.95 | 638200 |
| 2022-04-11 | 18.93 | $74.61 | 858600 |
| 2022-04-08 | 18.59 | $75.53 | 821211 |
| 2022-04-07 | 18.06 | $74.79 | 1.5M |
| 2022-04-06 | 17.18 | $73.56 | 1.8M |
| 2022-04-05 | 16.25 | $75.35 | 2.1M |
| 2022-04-04 | 15.50 | $80.50 | 1.1M |
| 2022-04-01 | 15.21 | $80.28 | 1.1M |
| 2022-03-31 | 14.90 | $80.89 | 945401 |
| 2022-03-30 | 14.70 | $84.43 | 573400 |
| 2022-03-29 | 14.93 | $88.14 | 980834 |
| 2022-03-28 | 15.38 | $84.57 | 683928 |
| 2022-03-25 | 15.18 | $83.38 | 1.2M |
| 2022-03-24 | 14.85 | $82.45 | 1.7M |
| 2022-03-23 | 14.53 | $84.38 | 1.3M |
| 2022-03-22 | 14.44 | $91.15 | 965949 |
| 2022-03-21 | 15.12 | $90.85 | 945400 |
| 2022-03-18 | 15.89 | $93.25 | 4.3M |
| 2022-03-17 | 16.49 | $90.02 | 647847 |
| 2022-03-16 | 16.58 | $90.39 | 1.2M |
| 2022-03-15 | 16.68 | $88.01 | 871800 |
| 2022-03-14 | 16.16 | $85.70 | 1.8M |
| 2022-03-11 | 15.61 | $89.67 | 655600 |
| 2022-03-10 | 15.52 | $91.36 | 745908 |
| 2022-03-09 | 15.39 | $93.11 | 972132 |
| 2022-03-08 | 15.25 | $86.87 | 1.4M |
| 2022-03-07 | 14.36 | $84.29 | 1.7M |
| 2022-03-04 | 13.42 | $90.39 | 719360 |
| 2022-03-03 | 13.24 | $97.07 | 534419 |
| 2022-03-02 | 13.83 | $96.97 | 704100 |
| 2022-03-01 | 14.48 | $94.05 | 776234 |
| 2022-02-28 | 14.87 | $95.52 | 446504 |
| 2022-02-25 | 15.20 | $93.57 | 621230 |
| 2022-02-24 | 15.25 | $91.70 | 1.0M |
| 2022-02-23 | 14.81 | $92.39 | 785000 |
| 2022-02-22 | 14.88 | $94.98 | 1.0M |
| 2022-02-18 | 15.37 | $95.32 | 588104 |
| 2022-02-17 | 16.04 | $95.89 | 623900 |
| 2022-02-16 | 16.87 | $97.92 | 557802 |
| 2022-02-15 | 17.53 | $97.60 | 544822 |
| 2022-02-14 | 18.25 | $94.88 | 727200 |
| 2022-02-11 | 19.09 | $95.50 | 712567 |
| 2022-02-10 | 20.09 | $94.63 | 594900 |
| 2022-02-09 | 21.15 | $96.27 | 598100 |
| 2022-02-08 | 21.88 | $94.25 | 487904 |
| 2022-02-07 | 22.27 | $91.15 | 447944 |
| 2022-02-04 | 22.10 | $90.21 | 578300 |
| 2022-02-03 | 21.68 | $90.99 | 650100 |
| 2022-02-02 | 21.53 | $92.99 | 699900 |
| 2022-02-01 | 21.47 | $91.96 | 779341 |
| 2022-01-31 | 21.15 | $90.79 | 775617 |
| 2022-01-28 | 20.46 | $90.28 | 1.1M |
| 2022-01-27 | 19.74 | $88.28 | 1.8M |
| 2022-01-26 | 18.98 | $87.07 | 884912 |
| 2022-01-25 | 17.79 | $87.40 | 812023 |
| 2022-01-24 | 16.06 | $88.37 | 1.6M |
| 2022-01-21 | 14.24 | $84.08 | 2.7M |
| 2022-01-20 | 12.58 | $87.38 | 1.4M |
| 2022-01-19 | 11.35 | $91.84 | 910922 |
| 2022-01-18 | 10.72 | $93.95 | 739601 |
| 2022-01-14 | 10.41 | $99.13 | 486200 |
| 2022-01-13 | 10.73 | $100.27 | 568900 |
| 2022-01-12 | 11.13 | $97.96 | 478100 |
| 2022-01-11 | 11.61 | $99.12 | 282016 |
| 2022-01-10 | 11.97 | $98.98 | 487600 |
| 2022-01-07 | 12.35 | $100.22 | 368500 |
| 2022-01-06 | 12.55 | $102.08 | 602200 |
| 2022-01-05 | 12.95 | $100.29 | 601400 |
| 2022-01-04 | 13.07 | $101.44 | 767900 |
| 2022-01-03 | 13.24 | $100.37 | 521231 |
| 2021-12-31 | 13.52 | $100.73 | 350700 |
| 2021-12-30 | 14.02 | $99.38 | 547028 |
| 2021-12-29 | 14.47 | $99.67 | 215900 |
| 2021-12-28 | 15.09 | $98.27 | 499200 |
| 2021-12-27 | 15.53 | $97.55 | 321834 |
| 2021-12-23 | 15.75 | $96.87 | 319501 |
| 2021-12-22 | 15.84 | $95.87 | 489200 |
| 2021-12-21 | 15.77 | $94.47 | 640500 |
| 2021-12-20 | 15.37 | $92.22 | 487611 |
| 2021-12-17 | 14.32 | $94.11 | 1.5M |
| 2021-12-16 | 13.79 | $97.89 | 605400 |
| 2021-12-15 | 14.03 | $98.21 | 723006 |
| 2021-12-14 | 13.87 | $96.73 | 694000 |
| 2021-12-13 | 13.56 | $95.93 | 503400 |
| 2021-12-10 | 13.37 | $95.95 | 369800 |
| 2021-12-09 | 13.07 | $96.47 | 410200 |
| 2021-12-08 | 12.97 | $98.32 | 522600 |
| 2021-12-07 | 12.86 | $97.08 | 403200 |
| 2021-12-06 | 12.90 | $96.34 | 756100 |
| 2021-12-03 | 12.46 | $94.00 | 585616 |
| 2021-12-02 | 11.91 | $96.09 | 401100 |
| 2021-12-01 | 11.33 | $93.07 | 449514 |
| 2021-11-30 | 10.72 | $93.91 | 621800 |
| 2021-11-29 | 9.73 | $96.25 | 451568 |
| 2021-11-26 | 9.18 | $99.74 | 299700 |
| 2021-11-24 | 9.17 | $101.58 | 243334 |
| 2021-11-23 | 9.16 | $100.08 | 579300 |
| 2021-11-22 | 9.43 | $101.37 | 574819 |
| 2021-11-19 | 9.90 | $100.10 | 368300 |
| 2021-11-18 | 10.41 | $101.26 | 362351 |
| 2021-11-17 | 10.72 | $101.04 | 460217 |
| 2021-11-16 | 11.09 | $101.85 | 371305 |
| 2021-11-15 | 11.45 | $102.98 | 456015 |
| 2021-11-12 | 11.79 | $101.63 | 534714 |
| 2021-11-11 | 12.40 | $100.16 | 634630 |
| 2021-11-10 | 12.91 | $99.20 | 340700 |
| 2021-11-09 | 13.18 | $99.22 | 425448 |
| 2021-11-08 | 13.48 | $101.17 | 596505 |
| 2021-11-05 | 14.11 | $100.19 | 515000 |
| 2021-11-04 | 14.81 | $99.30 | 574000 |
| 2021-11-03 | 15.32 | $98.40 | 590798 |
| 2021-11-02 | 15.75 | $97.02 | 573800 |
| 2021-11-01 | 15.84 | $97.66 | 706900 |
| 2021-10-29 | 15.93 | $93.09 | 1.1M |
| 2021-10-28 | 15.73 | $93.80 | 1.2M |
| 2021-10-27 | 14.77 | $90.42 | 1.0M |
| 2021-10-26 | 13.99 | $91.27 | 1.1M |
| 2021-10-25 | 13.34 | $95.00 | 756700 |
| 2021-10-22 | 12.98 | $94.97 | 918600 |
| 2021-10-21 | 12.69 | $97.12 | 400646 |
| 2021-10-20 | 12.94 | $97.72 | 578703 |
| 2021-10-19 | 13.32 | $100.65 | 234833 |
| 2021-10-18 | 13.72 | $102.16 | 321615 |
| 2021-10-15 | 14.29 | $100.38 | 304951 |
| 2021-10-14 | 14.64 | $99.93 | 431100 |
| 2021-10-13 | 15.07 | $98.71 | 344910 |
| 2021-10-12 | 15.75 | $99.42 | 272437 |
| 2021-10-11 | 16.20 | $99.53 | 288900 |
| 2021-10-08 | 16.58 | $99.40 | 218511 |
| 2021-10-07 | 16.98 | $99.80 | 540900 |
| 2021-10-06 | 17.40 | $96.91 | 530400 |
| 2021-10-05 | 18.28 | $98.99 | 647508 |
| 2021-10-04 | 18.62 | $98.49 | 678914 |
| 2021-10-01 | 19.48 | $97.36 | 558100 |
| 2021-09-30 | 20.49 | $95.27 | 495804 |
| 2021-09-29 | 21.53 | $98.96 | 721628 |
| 2021-09-28 | 22.12 | $97.96 | 629500 |
| 2021-09-27 | 22.74 | $98.67 | 581300 |
| 2021-09-24 | 23.47 | $97.77 | 579444 |
| 2021-09-23 | 24.31 | $98.12 | 575925 |
| 2021-09-22 | 25.08 | $96.71 | 596521 |
| 2021-09-21 | 26.09 | $93.01 | 571000 |
| 2021-09-20 | 27.45 | $94.85 | 472900 |
| 2021-09-17 | 28.80 | $97.43 | 966337 |
| 2021-09-16 | 29.78 | $97.39 | 298800 |
| 2021-09-15 | 30.58 | $97.82 | 326900 |
| 2021-09-14 | 31.54 | $97.01 | 300502 |
| 2021-09-13 | 32.58 | $97.93 | 411239 |
| 2021-09-10 | 33.59 | $97.10 | 489100 |
| 2021-09-09 | 34.57 | $96.61 | 434200 |
| 2021-09-08 | 35.92 | $94.57 | 746165 |
| 2021-09-07 | 37.45 | $95.86 | 435500 |
| 2021-09-03 | 38.78 | $97.82 | 372100 |
| 2021-09-02 | 39.88 | $98.76 | 475140 |
| 2021-09-01 | 40.89 | $98.94 | 406400 |
| 2021-08-31 | 42.04 | $96.87 | 882736 |
| 2021-08-30 | 43.25 | $101.86 | 321100 |
| 2021-08-27 | 43.74 | $102.84 | 466500 |
| 2021-08-26 | 44.22 | $102.14 | 296934 |
| 2021-08-25 | 44.71 | $104.72 | 442300 |
| 2021-08-24 | 44.94 | $103.55 | 427200 |
| 2021-08-23 | 45.30 | $101.11 | 322700 |
| 2021-08-20 | 45.88 | $99.88 | 289908 |
| 2021-08-19 | 46.59 | $98.32 | 420800 |
| 2021-08-18 | 47.33 | $100.80 | 220822 |
| 2021-08-17 | 47.62 | $102.37 | 357200 |
| 2021-08-16 | 47.86 | $105.31 | 207528 |
| 2021-08-13 | 47.70 | $105.63 | 230700 |
| 2021-08-12 | 47.30 | $106.45 | 320244 |
| 2021-08-11 | 46.83 | $106.73 | 504908 |
| 2021-08-10 | 46.42 | $104.61 | 280607 |
| 2021-08-09 | 46.07 | $103.16 | 278600 |
| 2021-08-06 | 45.58 | $104.19 | 250833 |
| 2021-08-05 | 44.94 | $104.37 | 489100 |
| 2021-08-04 | 44.32 | $103.36 | 477228 |
| 2021-08-03 | 43.58 | $104.78 | 374800 |
| 2021-08-02 | 42.81 | $103.34 | 526143 |
| 2021-07-30 | 41.75 | $104.40 | 816972 |
| 2021-07-29 | 40.71 | $100.97 | 582249 |
| 2021-07-28 | 39.69 | $97.43 | 667200 |
| 2021-07-27 | 38.73 | $97.53 | 671500 |
| 2021-07-26 | 37.59 | $100.38 | 531007 |
| 2021-07-23 | 35.95 | $99.96 | 330245 |
| 2021-07-22 | 34.23 | $98.73 | 345348 |
| 2021-07-21 | 32.45 | $99.41 | 312835 |
| 2021-07-20 | 30.49 | $98.76 | 529038 |
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