Is Mr. Cooper Group Inc. (COOP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mr. Cooper Group Inc. (COOP) research center and poll results.
NASDAQ : COOP
Mr. Cooper Group Inc. — Technical Indicators
$210.79 USD
-$6 (-2.77%)
- Volume
- 1.43M
- Average Volume
- 1.11M
- Market Capitalization
- $13.49B
- P/E Ratio
- 47.16
- Dividend Yield
- 0.95%
- Price Target
- $110.00
- Year High
- $234.73
- Year Low
- $84.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.56
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
215.13
2025-10-02
Close Price
$210.79
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.70
Average
70.19
Maximum
215.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 215.13 | $210.79 | — |
| 2025-10-01 | 214.72 | $210.79 | — |
| 2025-09-30 | 213.64 | $210.79 | 1.4M |
| 2025-09-29 | 212.22 | $216.79 | 1.1M |
| 2025-09-26 | 210.80 | $212.26 | 844240 |
| 2025-09-25 | 209.61 | $207.52 | 943300 |
| 2025-09-24 | 208.78 | $212.68 | 1.3M |
| 2025-09-23 | 207.80 | $214.01 | 1.0M |
| 2025-09-22 | 206.74 | $214.13 | 1.7M |
| 2025-09-19 | 205.99 | $214.45 | 1.4M |
| 2025-09-18 | 204.44 | $219.92 | 552300 |
| 2025-09-17 | 202.72 | $220.90 | 810398 |
| 2025-09-16 | 201.24 | $216.22 | 684308 |
| 2025-09-15 | 199.70 | $219.80 | 536100 |
| 2025-09-12 | 198.27 | $220.35 | 505042 |
| 2025-09-11 | 196.94 | $219.70 | 1.3M |
| 2025-09-10 | 196.10 | $218.00 | 987649 |
| 2025-09-09 | 194.78 | $215.29 | 420700 |
| 2025-09-08 | 193.03 | $215.08 | 700947 |
| 2025-09-05 | 191.15 | $213.11 | 1.0M |
| 2025-09-04 | 189.78 | $202.61 | 731300 |
| 2025-09-03 | 189.19 | $189.24 | 544100 |
| 2025-09-02 | 189.20 | $182.29 | 1.0M |
| 2025-08-29 | 189.04 | $188.53 | 814700 |
| 2025-08-28 | 188.33 | $188.29 | 787542 |
| 2025-08-27 | 186.70 | $190.98 | 1.4M |
| 2025-08-26 | 184.90 | $193.00 | 612343 |
| 2025-08-25 | 183.23 | $193.00 | 372000 |
| 2025-08-22 | 181.50 | $198.98 | 1.0M |
| 2025-08-21 | 179.41 | $183.44 | 534900 |
| 2025-08-20 | 178.05 | $185.58 | 514920 |
| 2025-08-19 | 177.24 | $191.22 | 584977 |
| 2025-08-18 | 176.13 | $185.53 | 641600 |
| 2025-08-15 | 174.90 | $191.27 | 704121 |
| 2025-08-14 | 172.86 | $193.60 | 823600 |
| 2025-08-13 | 170.59 | $202.86 | 1.3M |
| 2025-08-12 | 167.77 | $191.75 | 918100 |
| 2025-08-11 | 165.35 | $180.27 | 799600 |
| 2025-08-08 | 163.86 | $177.36 | 593976 |
| 2025-08-07 | 162.35 | $185.88 | 656700 |
| 2025-08-06 | 160.47 | $190.76 | 952327 |
| 2025-08-05 | 158.38 | $189.34 | 1.7M |
| 2025-08-04 | 156.24 | $179.14 | 1.4M |
| 2025-08-01 | 154.50 | $174.26 | 2.1M |
| 2025-07-31 | 153.36 | $155.72 | 855349 |
| 2025-07-30 | 153.25 | $154.97 | 645517 |
| 2025-07-29 | 153.11 | $159.71 | 691800 |
| 2025-07-28 | 152.58 | $158.32 | 850108 |
| 2025-07-25 | 152.13 | $157.13 | 517330 |
| 2025-07-24 | 151.85 | $156.38 | 972898 |
| 2025-07-23 | 151.53 | $169.29 | 2.6M |
| 2025-07-22 | 150.86 | $169.12 | 2.6M |
| 2025-07-21 | 150.02 | $160.81 | 2.1M |
| 2025-07-18 | 149.44 | $150.43 | 769900 |
| 2025-07-17 | 149.15 | $148.20 | 865835 |
| 2025-07-16 | 148.72 | $146.64 | 486538 |
| 2025-07-15 | 148.60 | $143.29 | 845993 |
| 2025-07-14 | 148.59 | $150.51 | 841773 |
| 2025-07-11 | 148.39 | $147.00 | 713400 |
| 2025-07-10 | 148.18 | $148.36 | 1.2M |
| 2025-07-09 | 147.54 | $149.05 | 1.4M |
| 2025-07-08 | 146.69 | $146.54 | 920900 |
| 2025-07-07 | 145.93 | $144.36 | 1.1M |
| 2025-07-03 | 145.32 | $151.31 | 824620 |
| 2025-07-02 | 144.25 | $153.51 | 1.7M |
| 2025-07-01 | 143.16 | $152.18 | 1.1M |
| 2025-06-30 | 141.98 | $149.21 | 998800 |
| 2025-06-27 | 141.00 | $149.22 | 10.0M |
| 2025-06-26 | 140.17 | $151.49 | 1.4M |
| 2025-06-25 | 139.16 | $150.05 | 1.2M |
| 2025-06-24 | 138.31 | $155.96 | 780040 |
| 2025-06-23 | 136.99 | $152.34 | 936169 |
| 2025-06-20 | 135.75 | $149.12 | 1.8M |
| 2025-06-18 | 134.57 | $144.57 | 1.1M |
| 2025-06-17 | 133.92 | $139.63 | 896532 |
| 2025-06-16 | 133.41 | $144.36 | 833504 |
| 2025-06-13 | 132.78 | $143.08 | 529613 |
| 2025-06-12 | 132.11 | $146.52 | 1.2M |
| 2025-06-11 | 131.23 | $142.78 | 1.4M |
| 2025-06-10 | 130.51 | $135.45 | 849614 |
| 2025-06-09 | 129.69 | $132.18 | 796896 |
| 2025-06-06 | 128.81 | $131.28 | 572703 |
| 2025-06-05 | 128.19 | $132.06 | 1.7M |
| 2025-06-04 | 127.50 | $130.07 | 1.0M |
| 2025-06-03 | 126.85 | $131.59 | 819300 |
| 2025-06-02 | 126.15 | $128.70 | 780300 |
| 2025-05-30 | 125.74 | $129.53 | 675115 |
| 2025-05-29 | 125.24 | $132.73 | 760652 |
| 2025-05-28 | 124.56 | $131.14 | 827700 |
| 2025-05-27 | 123.98 | $133.19 | 935942 |
| 2025-05-23 | 123.09 | $129.50 | 690939 |
| 2025-05-22 | 122.45 | $127.50 | 804610 |
| 2025-05-21 | 121.89 | $125.50 | 1.2M |
| 2025-05-20 | 121.16 | $131.66 | 861900 |
| 2025-05-19 | 120.18 | $129.37 | 779300 |
| 2025-05-16 | 119.08 | $131.81 | 1.4M |
| 2025-05-15 | 118.05 | $129.71 | 1.0M |
| 2025-05-14 | 117.20 | $128.78 | 1.2M |
| 2025-05-13 | 116.48 | $128.35 | 1.4M |
| 2025-05-12 | 115.85 | $119.20 | 961311 |
| 2025-05-09 | 115.39 | $114.50 | 1.1M |
| 2025-05-08 | 115.10 | $118.99 | 689159 |
| 2025-05-07 | 114.83 | $118.14 | 961500 |
| 2025-05-06 | 114.75 | $117.07 | 556114 |
| 2025-05-05 | 115.35 | $117.54 | 567018 |
| 2025-05-02 | 116.18 | $120.58 | 753300 |
| 2025-05-01 | 116.81 | $119.60 | 576521 |
| 2025-04-30 | 117.51 | $119.01 | 530228 |
| 2025-04-29 | 117.81 | $119.63 | 570427 |
| 2025-04-28 | 117.81 | $115.26 | 732000 |
| 2025-04-25 | 117.27 | $116.72 | 400500 |
| 2025-04-24 | 116.79 | $116.43 | 988600 |
| 2025-04-23 | 116.36 | $110.88 | 960300 |
| 2025-04-22 | 116.20 | $112.07 | 733109 |
| 2025-04-21 | 115.96 | $107.26 | 658500 |
| 2025-04-17 | 115.81 | $111.21 | 536600 |
| 2025-04-16 | 115.53 | $112.72 | 588000 |
| 2025-04-15 | 115.07 | $114.39 | 740600 |
| 2025-04-14 | 114.50 | $115.89 | 959884 |
| 2025-04-11 | 113.78 | $110.00 | 1.4M |
| 2025-04-10 | 113.36 | $108.56 | 1.4M |
| 2025-04-09 | 112.87 | $113.61 | 2.1M |
| 2025-04-08 | 112.23 | $116.50 | 1.6M |
| 2025-04-07 | 111.36 | $129.09 | 2.4M |
| 2025-04-04 | 109.93 | $134.21 | 2.7M |
| 2025-04-03 | 108.53 | $133.10 | 1.7M |
| 2025-04-02 | 107.26 | $133.56 | 2.8M |
| 2025-04-01 | 106.10 | $125.08 | 4.3M |
| 2025-03-31 | 105.25 | $119.60 | 6.4M |
| 2025-03-28 | 104.82 | $104.49 | 436412 |
| 2025-03-27 | 105.22 | $107.05 | 323205 |
| 2025-03-26 | 105.44 | $107.95 | 354700 |
| 2025-03-25 | 105.58 | $107.63 | 733325 |
| 2025-03-24 | 105.75 | $107.30 | 493932 |
| 2025-03-21 | 105.88 | $104.19 | 1.3M |
| 2025-03-20 | 106.19 | $105.59 | 701600 |
| 2025-03-19 | 106.37 | $103.55 | 587900 |
| 2025-03-18 | 106.63 | $103.10 | 683287 |
| 2025-03-17 | 106.86 | $101.43 | 650807 |
| 2025-03-14 | 107.18 | $101.56 | 564731 |
| 2025-03-13 | 107.53 | $98.86 | 616908 |
| 2025-03-12 | 107.92 | $100.67 | 781800 |
| 2025-03-11 | 108.26 | $99.22 | 959653 |
| 2025-03-10 | 108.62 | $100.54 | 953499 |
| 2025-03-07 | 108.91 | $106.19 | 871589 |
| 2025-03-06 | 108.88 | $107.54 | 779404 |
| 2025-03-05 | 108.74 | $110.37 | 751947 |
| 2025-03-04 | 108.41 | $108.26 | 827206 |
| 2025-03-03 | 108.15 | $110.98 | 819326 |
| 2025-02-28 | 107.79 | $112.37 | 570525 |
| 2025-02-27 | 107.52 | $111.49 | 548710 |
| 2025-02-26 | 107.22 | $110.79 | 593003 |
| 2025-02-25 | 106.97 | $111.06 | 845500 |
| 2025-02-24 | 106.78 | $109.74 | 806000 |
| 2025-02-21 | 106.49 | $110.51 | 772404 |
| 2025-02-20 | 106.11 | $109.15 | 470258 |
| 2025-02-19 | 105.79 | $108.69 | 348226 |
| 2025-02-18 | 105.49 | $107.68 | 439914 |
| 2025-02-14 | 105.29 | $107.86 | 409200 |
| 2025-02-13 | 104.97 | $108.66 | 726106 |
| 2025-02-12 | 104.54 | $106.71 | 873323 |
| 2025-02-11 | 104.03 | $107.32 | 511815 |
| 2025-02-10 | 103.28 | $106.55 | 430819 |
| 2025-02-07 | 102.52 | $106.35 | 493600 |
| 2025-02-06 | 101.88 | $105.56 | 380043 |
| 2025-02-05 | 101.24 | $104.74 | 456700 |
| 2025-02-04 | 100.73 | $103.68 | 273000 |
| 2025-02-03 | 100.31 | $103.03 | 370613 |
| 2025-01-31 | 99.86 | $103.81 | 955600 |
| 2025-01-30 | 99.47 | $107.05 | 256823 |
| 2025-01-29 | 98.86 | $105.36 | 763616 |
| 2025-01-28 | 98.30 | $105.86 | 683123 |
| 2025-01-27 | 97.80 | $107.19 | 616160 |
| 2025-01-24 | 97.19 | $104.12 | 242613 |
| 2025-01-23 | 96.66 | $102.87 | 370385 |
| 2025-01-22 | 96.27 | $102.64 | 587300 |
| 2025-01-21 | 95.83 | $102.81 | 540300 |
| 2025-01-17 | 95.40 | $103.68 | 723131 |
| 2025-01-16 | 95.14 | $101.44 | 597113 |
| 2025-01-15 | 94.98 | $100.03 | 369960 |
| 2025-01-14 | 94.82 | $96.54 | 340465 |
| 2025-01-13 | 94.76 | $92.25 | 278436 |
| 2025-01-10 | 94.95 | $91.40 | 392645 |
| 2025-01-08 | 95.12 | $93.54 | 538200 |
| 2025-01-07 | 95.24 | $92.81 | 444722 |
| 2025-01-06 | 95.46 | $94.43 | 390800 |
| 2025-01-03 | 95.54 | $95.39 | 386200 |
| 2025-01-02 | 95.59 | $94.00 | 756938 |
| 2024-12-31 | 95.73 | $96.01 | 400755 |
| 2024-12-30 | 95.80 | $94.77 | 280242 |
| 2024-12-27 | 95.99 | $94.31 | 249435 |
| 2024-12-26 | 96.20 | $95.75 | 162405 |
| 2024-12-24 | 96.32 | $94.92 | 174100 |
| 2024-12-23 | 96.61 | $93.60 | 602144 |
| 2024-12-20 | 96.90 | $95.14 | 1.0M |
| 2024-12-19 | 97.06 | $93.73 | 493853 |
| 2024-12-18 | 97.23 | $94.34 | 733300 |
| 2024-12-17 | 97.41 | $98.45 | 753747 |
| 2024-12-16 | 97.35 | $98.23 | 599526 |
| 2024-12-13 | 97.25 | $96.84 | 339100 |
| 2024-12-12 | 97.25 | $95.36 | 214723 |
| 2024-12-11 | 97.37 | $95.96 | 310400 |
| 2024-12-10 | 97.63 | $94.80 | 335400 |
| 2024-12-09 | 97.96 | $95.90 | 356300 |
| 2024-12-06 | 98.21 | $97.21 | 331820 |
| 2024-12-05 | 98.28 | $96.08 | 267300 |
| 2024-12-04 | 98.30 | $96.42 | 441730 |
| 2024-12-03 | 98.09 | $96.74 | 360809 |
| 2024-12-02 | 97.79 | $97.44 | 430637 |
| 2024-11-29 | 97.32 | $98.67 | 241200 |
| 2024-11-27 | 96.81 | $98.33 | 322900 |
| 2024-11-26 | 96.42 | $98.29 | 519200 |
| 2024-11-25 | 96.06 | $100.66 | 575121 |
| 2024-11-22 | 95.61 | $99.42 | 300695 |
| 2024-11-21 | 95.06 | $98.33 | 267400 |
| 2024-11-20 | 94.59 | $97.09 | 479721 |
| 2024-11-19 | 94.10 | $97.95 | 317097 |
| 2024-11-18 | 93.76 | $97.32 | 405741 |
| 2024-11-15 | 93.49 | $96.18 | 348945 |
| 2024-11-14 | 93.44 | $96.85 | 474200 |
| 2024-11-13 | 93.41 | $97.70 | 634539 |
| 2024-11-12 | 93.38 | $101.20 | 556003 |
| 2024-11-11 | 93.12 | $101.43 | 514798 |
| 2024-11-08 | 92.85 | $100.96 | 752074 |
| 2024-11-07 | 92.56 | $98.61 | 849000 |
| 2024-11-06 | 92.37 | $96.47 | 991213 |
| 2024-11-05 | 92.25 | $92.21 | 351726 |
| 2024-11-04 | 92.26 | $90.60 | 502724 |
| 2024-11-01 | 92.30 | $88.08 | 501205 |
| 2024-10-31 | 92.47 | $88.55 | 431307 |
| 2024-10-30 | 92.62 | $90.52 | 280800 |
| 2024-10-29 | 92.69 | $91.16 | 475160 |
| 2024-10-28 | 92.68 | $91.47 | 710412 |
| 2024-10-25 | 92.71 | $88.52 | 577842 |
| 2024-10-24 | 92.84 | $88.88 | 849937 |
| 2024-10-23 | 92.89 | $87.37 | 1.5M |
| 2024-10-22 | 93.06 | $91.06 | 714300 |
| 2024-10-21 | 93.03 | $91.91 | 550600 |
| 2024-10-18 | 93.03 | $95.31 | 395608 |
| 2024-10-17 | 92.80 | $96.27 | 266909 |
| 2024-10-16 | 92.60 | $97.01 | 256407 |
| 2024-10-15 | 92.44 | $95.93 | 341800 |
| 2024-10-14 | 92.36 | $96.14 | 567735 |
| 2024-10-11 | 92.31 | $95.19 | 416800 |
| 2024-10-10 | 92.27 | $94.77 | 355500 |
| 2024-10-09 | 92.03 | $94.00 | 364926 |
| 2024-10-08 | 91.73 | $92.54 | 536200 |
| 2024-10-07 | 91.45 | $91.36 | 495600 |
| 2024-10-04 | 91.28 | $91.38 | 404657 |
| 2024-10-03 | 91.18 | $91.58 | 276700 |
| 2024-10-02 | 91.20 | $91.89 | 374624 |
| 2024-10-01 | 91.19 | $90.95 | 256923 |
| 2024-09-30 | 91.22 | $92.18 | 377210 |
| 2024-09-27 | 91.30 | $91.07 | 408419 |
| 2024-09-26 | 91.39 | $89.88 | 463600 |
| 2024-09-25 | 91.50 | $90.70 | 303906 |
| 2024-09-24 | 91.56 | $90.51 | 229200 |
| 2024-09-23 | 91.64 | $91.93 | 348900 |
| 2024-09-20 | 91.68 | $90.72 | 1.3M |
| 2024-09-19 | 91.68 | $92.35 | 401120 |
| 2024-09-18 | 91.60 | $93.63 | 465619 |
| 2024-09-17 | 91.44 | $94.50 | 299700 |
| 2024-09-16 | 91.27 | $94.97 | 259700 |
| 2024-09-13 | 91.03 | $94.53 | 391300 |
| 2024-09-12 | 90.84 | $89.97 | 328400 |
| 2024-09-11 | 90.78 | $87.88 | 581400 |
| 2024-09-10 | 90.69 | $86.92 | 772000 |
| 2024-09-09 | 90.58 | $88.14 | 441000 |
| 2024-09-06 | 90.52 | $89.39 | 375300 |
| 2024-09-05 | 90.36 | $91.87 | 189200 |
| 2024-09-04 | 89.92 | $91.65 | 218409 |
| 2024-09-03 | 89.50 | $91.63 | 295733 |
| 2024-08-30 | 89.07 | $93.81 | 243997 |
| 2024-08-29 | 88.65 | $92.86 | 339342 |
| 2024-08-28 | 88.36 | $91.98 | 215748 |
| 2024-08-27 | 88.26 | $91.97 | 217737 |
| 2024-08-26 | 88.21 | $92.12 | 364500 |
| 2024-08-23 | 88.17 | $92.76 | 339500 |
| 2024-08-22 | 88.26 | $90.63 | 261501 |
| 2024-08-21 | 88.36 | $90.73 | 268500 |
| 2024-08-20 | 88.15 | $90.51 | 201847 |
| 2024-08-19 | 88.07 | $91.16 | 194237 |
| 2024-08-16 | 87.87 | $90.14 | 402400 |
| 2024-08-15 | 87.76 | $90.72 | 489900 |
| 2024-08-14 | 87.63 | $88.79 | 319213 |
| 2024-08-13 | 87.61 | $85.92 | 363329 |
| 2024-08-12 | 87.79 | $84.74 | 225828 |
| 2024-08-09 | 87.88 | $87.08 | 300700 |
| 2024-08-08 | 87.78 | $86.06 | 310405 |
| 2024-08-07 | 87.68 | $83.08 | 350400 |
| 2024-08-06 | 87.61 | $83.31 | 601232 |
| 2024-08-05 | 87.41 | $83.11 | 589911 |
| 2024-08-02 | 87.18 | $85.35 | 583509 |
| 2024-08-01 | 86.91 | $87.08 | 441048 |
| 2024-07-31 | 86.62 | $89.88 | 697107 |
| 2024-07-30 | 86.15 | $90.96 | 439723 |
| 2024-07-29 | 85.62 | $91.47 | 516700 |
| 2024-07-26 | 85.10 | $94.54 | 712300 |
| 2024-07-25 | 84.47 | $92.54 | 1.1M |
| 2024-07-24 | 83.89 | $86.64 | 484500 |
| 2024-07-23 | 83.58 | $88.75 | 699826 |
| 2024-07-22 | 83.23 | $87.22 | 562525 |
| 2024-07-19 | 82.96 | $88.01 | 339764 |
| 2024-07-18 | 82.64 | $88.03 | 418692 |
| 2024-07-17 | 82.33 | $88.51 | 448058 |
| 2024-07-16 | 82.04 | $89.44 | 719822 |
| 2024-07-15 | 81.66 | $86.46 | 450412 |
| 2024-07-12 | 81.46 | $85.08 | 374231 |
| 2024-07-11 | 81.38 | $84.15 | 499038 |
| 2024-07-10 | 81.22 | $81.71 | 348254 |
| 2024-07-09 | 81.18 | $79.25 | 450839 |
| 2024-07-08 | 81.31 | $78.57 | 430701 |
| 2024-07-05 | 81.48 | $79.98 | 340300 |
| 2024-07-03 | 81.62 | $81.24 | 121400 |
| 2024-07-02 | 81.66 | $80.48 | 323300 |
| 2024-07-01 | 81.80 | $80.26 | 314600 |
| 2024-06-28 | 81.96 | $81.23 | 1.7M |
| 2024-06-27 | 82.04 | $81.87 | 235335 |
| 2024-06-26 | 82.00 | $80.82 | 296343 |
| 2024-06-25 | 82.08 | $80.60 | 379900 |
| 2024-06-24 | 82.18 | $81.77 | 632221 |
| 2024-06-21 | 82.18 | $81.64 | 1.0M |
| 2024-06-20 | 82.27 | $81.66 | 315900 |
| 2024-06-18 | 82.42 | $81.84 | 376829 |
| 2024-06-17 | 82.52 | $82.70 | 307222 |
| 2024-06-14 | 82.60 | $81.79 | 237056 |
| 2024-06-13 | 82.72 | $82.61 | 286647 |
| 2024-06-12 | 82.75 | $83.35 | 583100 |
| 2024-06-11 | 82.68 | $80.93 | 404298 |
| 2024-06-10 | 82.68 | $81.09 | 485024 |
| 2024-06-07 | 82.82 | $81.81 | 199632 |
| 2024-06-06 | 82.93 | $81.83 | 258122 |
| 2024-06-05 | 82.95 | $82.95 | 349183 |
| 2024-06-04 | 82.89 | $81.99 | 218592 |
| 2024-06-03 | 82.85 | $83.23 | 266017 |
| 2024-05-31 | 82.69 | $83.40 | 418125 |
| 2024-05-30 | 82.46 | $82.89 | 260127 |
| 2024-05-29 | 82.19 | $81.16 | 284400 |
| 2024-05-28 | 81.99 | $82.42 | 293300 |
| 2024-05-24 | 81.83 | $82.52 | 188012 |
| 2024-05-23 | 81.64 | $81.69 | 268700 |
| 2024-05-22 | 81.50 | $83.44 | 266119 |
| 2024-05-21 | 81.41 | $84.75 | 307000 |
| 2024-05-20 | 81.15 | $83.80 | 322500 |
| 2024-05-17 | 80.86 | $84.36 | 296500 |
| 2024-05-16 | 80.52 | $84.22 | 292006 |
| 2024-05-15 | 80.10 | $83.11 | 428209 |
| 2024-05-14 | 79.73 | $81.97 | 416575 |
| 2024-05-13 | 79.41 | $80.98 | 636600 |
| 2024-05-10 | 79.13 | $83.97 | 288994 |
| 2024-05-09 | 78.73 | $83.93 | 312438 |
| 2024-05-08 | 78.39 | $82.16 | 224900 |
| 2024-05-07 | 78.10 | $81.77 | 323200 |
| 2024-05-06 | 77.89 | $81.25 | 385000 |
| 2024-05-03 | 77.71 | $80.10 | 337900 |
| 2024-05-02 | 77.56 | $78.65 | 465800 |
| 2024-05-01 | 77.43 | $77.51 | 361323 |
| 2024-04-30 | 77.34 | $77.20 | 427900 |
| 2024-04-29 | 77.27 | $79.24 | 448300 |
| 2024-04-26 | 77.14 | $78.73 | 369416 |
| 2024-04-25 | 77.10 | $78.76 | 643123 |
| 2024-04-24 | 77.07 | $81.72 | 1.0M |
| 2024-04-23 | 76.77 | $79.48 | 596800 |
| 2024-04-22 | 76.59 | $78.06 | 453800 |
| 2024-04-19 | 76.46 | $77.55 | 389231 |
| 2024-04-18 | 76.44 | $75.77 | 271844 |
| 2024-04-17 | 76.47 | $75.71 | 208600 |
| 2024-04-16 | 76.39 | $75.56 | 194400 |
| 2024-04-15 | 76.26 | $75.49 | 271900 |
| 2024-04-12 | 76.22 | $75.87 | 273100 |
| 2024-04-11 | 76.09 | $77.22 | 279700 |
| 2024-04-10 | 75.89 | $76.45 | 498807 |
| 2024-04-09 | 75.72 | $77.57 | 245600 |
| 2024-04-08 | 75.48 | $77.54 | 463800 |
| 2024-04-05 | 75.19 | $77.13 | 602340 |
| 2024-04-04 | 74.94 | $75.94 | 376900 |
| 2024-04-03 | 74.76 | $75.74 | 507900 |
| 2024-04-02 | 74.59 | $75.84 | 401439 |
| 2024-04-01 | 74.36 | $76.74 | 321944 |
| 2024-03-28 | 74.11 | $77.95 | 600647 |
| 2024-03-27 | 73.78 | $78.01 | 315215 |
| 2024-03-26 | 73.48 | $75.76 | 250805 |
| 2024-03-25 | 73.30 | $75.83 | 444963 |
| 2024-03-22 | 73.11 | $75.57 | 298430 |
| 2024-03-21 | 72.98 | $77.03 | 476512 |
| 2024-03-20 | 72.74 | $76.38 | 546700 |
| 2024-03-19 | 72.54 | $74.26 | 416554 |
| 2024-03-18 | 72.47 | $72.87 | 739203 |
| 2024-03-15 | 72.50 | $74.68 | 1.3M |
| 2024-03-14 | 72.51 | $73.27 | 488100 |
| 2024-03-13 | 72.54 | $73.16 | 275724 |
| 2024-03-12 | 72.42 | $73.17 | 346820 |
| 2024-03-11 | 72.43 | $72.64 | 387400 |
| 2024-03-08 | 72.40 | $71.86 | 390218 |
| 2024-03-07 | 72.22 | $72.01 | 503700 |
| 2024-03-06 | 72.00 | $72.39 | 802221 |
| 2024-03-05 | 71.77 | $72.43 | 488000 |
| 2024-03-04 | 71.47 | $71.23 | 511608 |
| 2024-03-01 | 71.28 | $71.68 | 327275 |
| 2024-02-29 | 71.05 | $71.28 | 678725 |
| 2024-02-28 | 70.85 | $72.11 | 238000 |
| 2024-02-27 | 70.67 | $72.22 | 227000 |
| 2024-02-26 | 70.46 | $72.01 | 289433 |
| 2024-02-23 | 70.16 | $72.94 | 300849 |
| 2024-02-22 | 69.80 | $72.28 | 257043 |
| 2024-02-21 | 69.41 | $72.40 | 273502 |
| 2024-02-20 | 69.05 | $72.83 | 298110 |
| 2024-02-16 | 68.67 | $73.44 | 363819 |
| 2024-02-15 | 68.18 | $74.90 | 779000 |
| 2024-02-14 | 67.57 | $73.85 | 682251 |
| 2024-02-13 | 66.98 | $70.74 | 912100 |
| 2024-02-12 | 66.57 | $73.44 | 1.2M |
| 2024-02-09 | 66.00 | $71.97 | 2.2M |
| 2024-02-08 | 65.53 | $68.27 | 485400 |
| 2024-02-07 | 65.30 | $67.66 | 471048 |
| 2024-02-06 | 65.06 | $67.62 | 413534 |
| 2024-02-05 | 64.87 | $66.46 | 358247 |
| 2024-02-02 | 64.68 | $67.59 | 467903 |
| 2024-02-01 | 64.45 | $66.93 | 447900 |
| 2024-01-31 | 64.25 | $67.36 | 429400 |
| 2024-01-30 | 64.08 | $68.42 | 513904 |
| 2024-01-29 | 63.91 | $67.99 | 641300 |
| 2024-01-26 | 63.82 | $66.09 | 284806 |
| 2024-01-25 | 63.82 | $65.75 | 836100 |
| 2024-01-24 | 63.84 | $64.53 | 215431 |
| 2024-01-23 | 63.88 | $65.07 | 466600 |
| 2024-01-22 | 63.89 | $65.35 | 365000 |
| 2024-01-19 | 63.88 | $63.68 | 340611 |
| 2024-01-18 | 63.98 | $62.70 | 219300 |
| 2024-01-17 | 64.14 | $62.03 | 344500 |
| 2024-01-16 | 64.31 | $62.42 | 369713 |
| 2024-01-12 | 64.55 | $62.12 | 532970 |
| 2024-01-11 | 64.78 | $62.65 | 690200 |
| 2024-01-10 | 64.90 | $63.61 | 280543 |
| 2024-01-09 | 64.93 | $62.88 | 403120 |
| 2024-01-08 | 64.99 | $63.69 | 402205 |
| 2024-01-05 | 65.03 | $62.65 | 403834 |
| 2024-01-04 | 65.02 | $63.09 | 335846 |
| 2024-01-03 | 64.98 | $62.91 | 722871 |
| 2024-01-02 | 64.99 | $63.92 | 669145 |
| 2023-12-29 | 64.93 | $65.12 | 336171 |
| 2023-12-28 | 64.70 | $66.16 | 177980 |
| 2023-12-27 | 64.41 | $66.10 | 210514 |
| 2023-12-26 | 64.09 | $66.02 | 225000 |
| 2023-12-22 | 63.76 | $65.44 | 223900 |
| 2023-12-21 | 63.48 | $65.33 | 394800 |
| 2023-12-20 | 63.19 | $64.99 | 374425 |
| 2023-12-19 | 62.94 | $65.85 | 486739 |
| 2023-12-18 | 62.63 | $65.73 | 486428 |
| 2023-12-15 | 62.26 | $65.50 | 2.8M |
| 2023-12-14 | 61.84 | $67.20 | 849323 |
| 2023-12-13 | 61.34 | $66.69 | 563413 |
| 2023-12-12 | 60.85 | $65.11 | 332335 |
| 2023-12-11 | 60.37 | $64.24 | 364025 |
| 2023-12-08 | 59.96 | $64.00 | 414500 |
| 2023-12-07 | 59.51 | $64.57 | 700781 |
| 2023-12-06 | 59.06 | $62.45 | 388240 |
| 2023-12-05 | 58.79 | $62.21 | 461200 |
| 2023-12-04 | 58.58 | $63.20 | 483306 |
| 2023-12-01 | 58.34 | $62.71 | 698485 |
| 2023-11-30 | 58.07 | $60.52 | 467342 |
| 2023-11-29 | 57.93 | $60.36 | 641400 |
| 2023-11-28 | 57.74 | $59.69 | 450200 |
| 2023-11-27 | 57.57 | $59.38 | 329902 |
| 2023-11-24 | 57.44 | $59.81 | 143626 |
| 2023-11-22 | 57.30 | $59.67 | 406031 |
| 2023-11-21 | 57.10 | $60.00 | 447036 |
| 2023-11-20 | 56.79 | $59.54 | 596742 |
| 2023-11-17 | 56.45 | $58.35 | 558944 |
| 2023-11-16 | 56.20 | $57.03 | 516200 |
| 2023-11-15 | 56.03 | $57.23 | 717619 |
| 2023-11-14 | 55.89 | $56.85 | 1.2M |
| 2023-11-13 | 55.83 | $55.67 | 320200 |
| 2023-11-10 | 55.82 | $55.93 | 590800 |
| 2023-11-09 | 55.72 | $55.01 | 969406 |
| 2023-11-08 | 55.70 | $55.54 | 1.5M |
| 2023-11-07 | 55.71 | $57.11 | 960520 |
| 2023-11-06 | 55.59 | $57.97 | 425816 |
| 2023-11-03 | 55.44 | $58.40 | 540100 |
| 2023-11-02 | 55.24 | $57.30 | 1.1M |
| 2023-11-01 | 55.15 | $57.75 | 479207 |
| 2023-10-31 | 54.97 | $56.53 | 507500 |
| 2023-10-30 | 54.79 | $56.27 | 559749 |
| 2023-10-27 | 54.68 | $56.91 | 566500 |
| 2023-10-26 | 54.51 | $57.03 | 829000 |
| 2023-10-25 | 54.36 | $55.66 | 1.3M |
| 2023-10-24 | 54.25 | $53.73 | 454406 |
| 2023-10-23 | 54.21 | $52.68 | 432110 |
| 2023-10-20 | 54.23 | $53.36 | 503920 |
| 2023-10-19 | 54.22 | $53.58 | 634008 |
| 2023-10-18 | 54.19 | $54.55 | 363000 |
| 2023-10-17 | 54.16 | $55.60 | 315700 |
| 2023-10-16 | 54.07 | $55.42 | 426433 |
| 2023-10-13 | 54.00 | $53.99 | 323241 |
| 2023-10-12 | 54.01 | $54.71 | 324907 |
| 2023-10-11 | 53.99 | $55.66 | 316147 |
| 2023-10-10 | 53.88 | $54.78 | 443300 |
| 2023-10-09 | 53.84 | $54.90 | 434824 |
| 2023-10-06 | 53.79 | $54.44 | 530613 |
| 2023-10-05 | 53.76 | $55.39 | 573600 |
| 2023-10-04 | 53.68 | $54.15 | 591626 |
| 2023-10-03 | 53.67 | $53.04 | 510000 |
| 2023-10-02 | 53.78 | $53.97 | 566800 |
| 2023-09-29 | 53.92 | $53.56 | 472000 |
| 2023-09-28 | 54.08 | $53.98 | 530100 |
| 2023-09-27 | 54.21 | $53.53 | 379126 |
| 2023-09-26 | 54.35 | $52.88 | 334300 |
| 2023-09-25 | 54.51 | $53.04 | 495343 |
| 2023-09-22 | 54.63 | $53.27 | 504900 |
| 2023-09-21 | 54.77 | $52.87 | 458000 |
| 2023-09-20 | 54.95 | $53.96 | 548952 |
| 2023-09-19 | 55.03 | $53.92 | 631900 |
| 2023-09-18 | 55.17 | $54.00 | 556800 |
| 2023-09-15 | 55.31 | $54.16 | 1.8M |
| 2023-09-14 | 55.42 | $54.26 | 631645 |
| 2023-09-13 | 55.52 | $53.43 | 455423 |
| 2023-09-12 | 55.70 | $53.98 | 413524 |
| 2023-09-11 | 55.87 | $53.97 | 540151 |
| 2023-09-08 | 56.04 | $53.86 | 439433 |
| 2023-09-07 | 56.20 | $53.76 | 550100 |
| 2023-09-06 | 56.42 | $54.00 | 670617 |
| 2023-09-05 | 56.61 | $55.18 | 551732 |
| 2023-09-01 | 56.82 | $56.79 | 529935 |
| 2023-08-31 | 56.94 | $56.66 | 635723 |
| 2023-08-30 | 57.08 | $56.67 | 392900 |
| 2023-08-29 | 57.20 | $56.39 | 878400 |
| 2023-08-28 | 57.30 | $55.95 | 603225 |
| 2023-08-25 | 57.40 | $55.53 | 776200 |
| 2023-08-24 | 57.60 | $56.11 | 420234 |
| 2023-08-23 | 57.75 | $56.42 | 411100 |
| 2023-08-22 | 57.86 | $55.57 | 395900 |
| 2023-08-21 | 57.78 | $56.66 | 264400 |
| 2023-08-18 | 57.67 | $56.87 | 336232 |
| 2023-08-17 | 57.55 | $56.31 | 248033 |
| 2023-08-16 | 57.46 | $56.33 | 440300 |
| 2023-08-15 | 57.35 | $57.03 | 344826 |
| 2023-08-14 | 57.19 | $57.24 | 291400 |
| 2023-08-11 | 56.97 | $57.43 | 298827 |
| 2023-08-10 | 56.70 | $57.18 | 430300 |
| 2023-08-09 | 56.46 | $58.10 | 438817 |
| 2023-08-08 | 56.14 | $57.69 | 902111 |
| 2023-08-07 | 55.79 | $59.48 | 274300 |
| 2023-08-04 | 55.32 | $59.24 | 428049 |
| 2023-08-03 | 54.82 | $59.38 | 431900 |
| 2023-08-02 | 54.28 | $59.17 | 667912 |
| 2023-08-01 | 53.79 | $58.33 | 434535 |
| 2023-07-31 | 53.43 | $57.97 | 664841 |
| 2023-07-28 | 53.06 | $59.41 | 636747 |
| 2023-07-27 | 52.63 | $59.28 | 1.3M |
| 2023-07-26 | 52.19 | $58.50 | 1.7M |
| 2023-07-25 | 51.76 | $54.07 | 464047 |
| 2023-07-24 | 51.51 | $54.35 | 615334 |
| 2023-07-21 | 51.21 | $54.56 | 945223 |
| 2023-07-20 | 50.93 | $54.54 | 853615 |
| 2023-07-19 | 50.66 | $54.00 | 881513 |
| 2023-07-18 | 50.39 | $53.89 | 1.2M |
| 2023-07-17 | 50.10 | $52.81 | 544100 |
| 2023-07-14 | 49.90 | $52.06 | 345200 |
| 2023-07-13 | 49.73 | $52.36 | 446464 |
| 2023-07-12 | 49.58 | $51.69 | 901905 |
| 2023-07-11 | 49.44 | $50.66 | 562924 |
| 2023-07-10 | 49.35 | $50.08 | 440800 |
| 2023-07-07 | 49.30 | $49.26 | 647908 |
| 2023-07-06 | 49.28 | $48.67 | 497700 |
| 2023-07-05 | 49.25 | $49.36 | 526907 |
| 2023-07-03 | 49.15 | $50.98 | 157500 |
| 2023-06-30 | 48.99 | $50.64 | 761000 |
| 2023-06-29 | 48.80 | $50.93 | 509321 |
| 2023-06-28 | 48.56 | $50.35 | 791820 |
| 2023-06-27 | 48.39 | $49.99 | 865147 |
| 2023-06-26 | 48.19 | $49.00 | 574415 |
| 2023-06-23 | 48.00 | $48.30 | 1.2M |
| 2023-06-22 | 47.84 | $49.03 | 341900 |
| 2023-06-21 | 47.67 | $49.05 | 453714 |
| 2023-06-20 | 47.51 | $48.60 | 804144 |
| 2023-06-16 | 47.36 | $48.23 | 1.3M |
| 2023-06-15 | 47.26 | $48.78 | 620424 |
| 2023-06-14 | 47.05 | $48.63 | 753900 |
| 2023-06-13 | 46.82 | $49.30 | 785400 |
| 2023-06-12 | 46.60 | $49.05 | 395800 |
| 2023-06-09 | 46.37 | $48.78 | 397900 |
| 2023-06-08 | 46.17 | $49.10 | 735729 |
| 2023-06-07 | 45.87 | $48.86 | 1.1M |
| 2023-06-06 | 45.55 | $48.06 | 1.1M |
| 2023-06-05 | 45.28 | $47.34 | 464616 |
| 2023-06-02 | 45.03 | $47.82 | 758349 |
| 2023-06-01 | 44.73 | $46.73 | 578502 |
| 2023-05-31 | 44.57 | $46.26 | 647422 |
| 2023-05-30 | 44.49 | $46.82 | 319776 |
| 2023-05-26 | 44.45 | $46.13 | 250800 |
| 2023-05-25 | 44.46 | $45.20 | 320147 |
| 2023-05-24 | 44.55 | $45.10 | 380200 |
| 2023-05-23 | 44.62 | $45.54 | 427844 |
| 2023-05-22 | 44.56 | $45.92 | 370047 |
| 2023-05-19 | 44.54 | $45.55 | 588137 |
| 2023-05-18 | 44.51 | $46.20 | 641132 |
| 2023-05-17 | 44.41 | $44.65 | 467039 |
| 2023-05-16 | 44.37 | $43.98 | 340828 |
| 2023-05-15 | 44.34 | $44.96 | 393100 |
| 2023-05-12 | 44.29 | $44.43 | 440949 |
| 2023-05-11 | 44.27 | $44.83 | 846237 |
| 2023-05-10 | 44.20 | $43.00 | 617027 |
| 2023-05-09 | 44.20 | $42.38 | 443500 |
| 2023-05-08 | 44.25 | $42.66 | 382100 |
| 2023-05-05 | 44.22 | $42.41 | 434705 |
| 2023-05-04 | 44.18 | $41.91 | 902200 |
| 2023-05-03 | 44.15 | $43.51 | 599500 |
| 2023-05-02 | 44.05 | $44.68 | 620209 |
| 2023-05-01 | 43.92 | $45.93 | 536823 |
| 2023-04-28 | 43.68 | $46.30 | 512000 |
| 2023-04-27 | 43.34 | $47.14 | 668300 |
| 2023-04-26 | 42.96 | $46.35 | 1.0M |
| 2023-04-25 | 42.60 | $44.41 | 735742 |
| 2023-04-24 | 42.33 | $45.56 | 514735 |
| 2023-04-21 | 41.99 | $44.97 | 648800 |
| 2023-04-20 | 41.67 | $44.13 | 511200 |
| 2023-04-19 | 41.45 | $43.79 | 466119 |
| 2023-04-18 | 41.31 | $43.48 | 392648 |
| 2023-04-17 | 41.11 | $43.86 | 385000 |
| 2023-04-14 | 40.84 | $44.06 | 421443 |
| 2023-04-13 | 40.66 | $43.50 | 746800 |
| 2023-04-12 | 40.48 | $43.05 | 334307 |
| 2023-04-11 | 40.37 | $43.30 | 593800 |
| 2023-04-10 | 40.20 | $42.15 | 449117 |
| 2023-04-06 | 40.19 | $41.46 | 341632 |
| 2023-04-05 | 40.29 | $41.43 | 455820 |
| 2023-04-04 | 40.49 | $41.38 | 506400 |
| 2023-04-03 | 40.68 | $42.23 | 976746 |
| 2023-03-31 | 40.91 | $40.97 | 558922 |
| 2023-03-30 | 41.25 | $39.51 | 827200 |
| 2023-03-29 | 41.62 | $39.69 | 383145 |
| 2023-03-28 | 41.98 | $39.02 | 519400 |
| 2023-03-27 | 42.35 | $39.04 | 503900 |
| 2023-03-24 | 42.74 | $38.75 | 607519 |
| 2023-03-23 | 43.12 | $38.63 | 975400 |
| 2023-03-22 | 43.51 | $39.74 | 657333 |
| 2023-03-21 | 43.82 | $40.93 | 670800 |
| 2023-03-20 | 44.08 | $39.48 | 1.2M |
| 2023-03-17 | 44.46 | $38.47 | 2.7M |
| 2023-03-16 | 44.88 | $40.53 | 1.1M |
| 2023-03-15 | 45.24 | $39.81 | 1.1M |
| 2023-03-14 | 45.58 | $40.97 | 963600 |
| 2023-03-13 | 45.86 | $39.88 | 1.4M |
| 2023-03-10 | 46.19 | $41.80 | 1.1M |
| 2023-03-09 | 46.33 | $43.59 | 839810 |
| 2023-03-08 | 46.44 | $45.41 | 571400 |
| 2023-03-07 | 46.47 | $45.18 | 485900 |
| 2023-03-06 | 46.47 | $46.70 | 663543 |
| 2023-03-03 | 46.48 | $47.87 | 561634 |
| 2023-03-02 | 46.47 | $46.91 | 313600 |
| 2023-03-01 | 46.48 | $46.81 | 356400 |
| 2023-02-28 | 46.43 | $46.43 | 916349 |
| 2023-02-27 | 46.35 | $46.93 | 355700 |
| 2023-02-24 | 46.29 | $46.23 | 373005 |
| 2023-02-23 | 46.27 | $46.52 | 389625 |
| 2023-02-22 | 46.17 | $46.01 | 963349 |
| 2023-02-21 | 46.10 | $46.03 | 786300 |
| 2023-02-17 | 46.05 | $47.03 | 728200 |
| 2023-02-16 | 45.95 | $47.00 | 970444 |
| 2023-02-15 | 45.78 | $47.63 | 596245 |
| 2023-02-14 | 45.56 | $46.62 | 571132 |
| 2023-02-13 | 45.46 | $46.60 | 582416 |
| 2023-02-10 | 45.36 | $46.54 | 1.4M |
| 2023-02-09 | 45.24 | $44.62 | 731300 |
| 2023-02-08 | 45.25 | $45.79 | 444801 |
| 2023-02-07 | 45.11 | $45.95 | 367818 |
| 2023-02-06 | 44.91 | $45.14 | 380328 |
| 2023-02-03 | 44.75 | $46.85 | 444125 |
| 2023-02-02 | 44.50 | $47.75 | 378800 |
| 2023-02-01 | 44.18 | $47.03 | 488518 |
| 2023-01-31 | 43.84 | $45.99 | 377014 |
| 2023-01-30 | 43.55 | $44.79 | 237100 |
| 2023-01-27 | 43.33 | $45.72 | 270900 |
| 2023-01-26 | 43.02 | $45.75 | 706935 |
| 2023-01-25 | 42.76 | $44.64 | 167042 |
| 2023-01-24 | 42.56 | $44.45 | 254544 |
| 2023-01-23 | 42.36 | $45.18 | 564115 |
| 2023-01-20 | 42.15 | $44.86 | 508431 |
| 2023-01-19 | 41.92 | $43.73 | 648301 |
| 2023-01-18 | 41.79 | $43.26 | 723400 |
| 2023-01-17 | 41.67 | $44.51 | 290519 |
| 2023-01-13 | 41.50 | $44.56 | 301729 |
| 2023-01-12 | 41.38 | $44.30 | 290900 |
| 2023-01-11 | 41.25 | $44.69 | 663338 |
| 2023-01-10 | 41.11 | $43.00 | 371525 |
| 2023-01-09 | 41.08 | $41.94 | 356108 |
| 2023-01-06 | 41.15 | $42.02 | 1.1M |
| 2023-01-05 | 41.20 | $41.91 | 331153 |
| 2023-01-04 | 41.27 | $41.19 | 360900 |
| 2023-01-03 | 41.33 | $40.36 | 600400 |
| 2022-12-30 | 41.54 | $40.13 | 324506 |
| 2022-12-29 | 41.76 | $40.31 | 227100 |
| 2022-12-28 | 42.01 | $39.54 | 346200 |
| 2022-12-27 | 42.25 | $40.60 | 278418 |
| 2022-12-23 | 42.43 | $40.74 | 218800 |
| 2022-12-22 | 42.64 | $40.31 | 450104 |
| 2022-12-21 | 42.84 | $40.94 | 1.2M |
| 2022-12-20 | 42.97 | $40.42 | 1.1M |
| 2022-12-19 | 43.10 | $41.13 | 415137 |
| 2022-12-16 | 43.21 | $40.75 | 3.2M |
| 2022-12-15 | 43.31 | $41.07 | 639939 |
| 2022-12-14 | 43.41 | $42.15 | 503608 |
| 2022-12-13 | 43.48 | $41.74 | 733500 |
| 2022-12-12 | 43.52 | $42.01 | 316522 |
| 2022-12-09 | 43.56 | $42.39 | 387200 |
| 2022-12-08 | 43.60 | $43.27 | 217244 |
| 2022-12-07 | 43.55 | $43.03 | 294900 |
| 2022-12-06 | 43.57 | $43.25 | 325107 |
| 2022-12-05 | 43.53 | $42.37 | 500432 |
| 2022-12-02 | 43.41 | $44.58 | 222900 |
| 2022-12-01 | 43.11 | $44.68 | 222307 |
| 2022-11-30 | 42.82 | $45.16 | 485323 |
| 2022-11-29 | 42.53 | $44.37 | 169900 |
| 2022-11-28 | 42.28 | $44.18 | 421113 |
| 2022-11-25 | 42.08 | $45.02 | 274100 |
| 2022-11-23 | 41.78 | $44.25 | 233723 |
| 2022-11-22 | 41.54 | $43.51 | 334920 |
| 2022-11-21 | 41.60 | $43.11 | 357900 |
| 2022-11-18 | 41.62 | $43.25 | 376148 |
| 2022-11-17 | 41.59 | $42.84 | 339000 |
| 2022-11-16 | 41.54 | $43.07 | 341300 |
| 2022-11-15 | 41.51 | $43.53 | 587642 |
| 2022-11-14 | 41.50 | $42.44 | 684000 |
| 2022-11-11 | 41.53 | $42.99 | 589400 |
| 2022-11-10 | 41.49 | $43.15 | 1.3M |
| 2022-11-09 | 41.52 | $42.26 | 442800 |
| 2022-11-08 | 41.57 | $43.31 | 657600 |
| 2022-11-07 | 41.54 | $42.56 | 942700 |
| 2022-11-04 | 41.55 | $40.01 | 543000 |
| 2022-11-03 | 41.68 | $38.43 | 639516 |
| 2022-11-02 | 41.90 | $38.93 | 500443 |
| 2022-11-01 | 42.13 | $39.34 | 626940 |
| 2022-10-31 | 42.37 | $39.49 | 603045 |
| 2022-10-28 | 42.48 | $40.16 | 1.6M |
| 2022-10-27 | 42.49 | $38.88 | 1.2M |
| 2022-10-26 | 42.55 | $39.55 | 2.5M |
| 2022-10-25 | 42.63 | $44.65 | 940800 |
| 2022-10-24 | 42.40 | $43.61 | 402813 |
| 2022-10-21 | 42.22 | $42.59 | 430001 |
| 2022-10-20 | 42.13 | $41.81 | 391200 |
| 2022-10-19 | 42.10 | $42.52 | 511700 |
| 2022-10-18 | 42.14 | $43.33 | 401057 |
| 2022-10-17 | 42.14 | $42.95 | 492296 |
| 2022-10-14 | 42.20 | $42.36 | 407208 |
| 2022-10-13 | 42.25 | $43.65 | 511478 |
| 2022-10-12 | 42.29 | $43.18 | 698000 |
| 2022-10-11 | 42.36 | $42.85 | 611105 |
| 2022-10-10 | 42.40 | $42.75 | 403794 |
| 2022-10-07 | 42.51 | $42.55 | 436012 |
| 2022-10-06 | 42.57 | $42.94 | 483527 |
| 2022-10-05 | 42.51 | $43.50 | 552211 |
| 2022-10-04 | 42.39 | $43.99 | 891711 |
| 2022-10-03 | 42.20 | $41.69 | 450832 |
| 2022-09-30 | 42.18 | $40.50 | 596700 |
| 2022-09-29 | 42.20 | $39.98 | 944500 |
| 2022-09-28 | 42.32 | $41.19 | 679100 |
| 2022-09-27 | 42.38 | $40.11 | 734000 |
| 2022-09-26 | 42.55 | $39.97 | 665648 |
| 2022-09-23 | 42.79 | $40.69 | 1.2M |
| 2022-09-22 | 43.01 | $41.32 | 501500 |
| 2022-09-21 | 43.13 | $43.23 | 350444 |
| 2022-09-20 | 43.19 | $43.43 | 534000 |
| 2022-09-19 | 43.17 | $44.07 | 476500 |
| 2022-09-16 | 43.21 | $43.50 | 1.4M |
| 2022-09-15 | 43.35 | $44.34 | 413744 |
| 2022-09-14 | 43.44 | $44.68 | 598100 |
| 2022-09-13 | 43.57 | $43.57 | 721203 |
| 2022-09-12 | 43.72 | $44.90 | 538230 |
| 2022-09-09 | 43.81 | $43.86 | 432903 |
| 2022-09-08 | 43.92 | $41.62 | 394021 |
| 2022-09-07 | 44.12 | $41.18 | 584836 |
| 2022-09-06 | 44.30 | $40.11 | 713546 |
| 2022-09-02 | 44.52 | $41.30 | 433541 |
| 2022-09-01 | 44.68 | $40.96 | 770800 |
| 2022-08-31 | 44.83 | $42.30 | 414400 |
| 2022-08-30 | 44.94 | $42.54 | 336723 |
| 2022-08-29 | 45.02 | $43.52 | 332100 |
| 2022-08-26 | 45.09 | $44.61 | 357936 |
| 2022-08-25 | 45.11 | $45.17 | 368414 |
| 2022-08-24 | 45.12 | $43.79 | 416900 |
| 2022-08-23 | 45.16 | $44.25 | 382102 |
| 2022-08-22 | 44.97 | $43.04 | 531244 |
| 2022-08-19 | 44.87 | $44.88 | 334600 |
| 2022-08-18 | 44.64 | $46.32 | 435134 |
| 2022-08-17 | 44.39 | $46.24 | 580500 |
| 2022-08-16 | 44.11 | $47.21 | 569629 |
| 2022-08-15 | 43.74 | $46.64 | 484400 |
| 2022-08-12 | 43.34 | $46.73 | 577317 |
| 2022-08-11 | 42.90 | $45.98 | 653000 |
| 2022-08-10 | 42.47 | $45.69 | 806332 |
| 2022-08-09 | 42.10 | $44.66 | 372757 |
| 2022-08-08 | 41.79 | $44.57 | 471413 |
| 2022-08-05 | 41.42 | $44.47 | 315712 |
| 2022-08-04 | 41.07 | $44.04 | 433100 |
| 2022-08-03 | 40.73 | $44.51 | 420717 |
| 2022-08-02 | 40.34 | $43.98 | 455144 |
| 2022-08-01 | 40.02 | $44.98 | 512616 |
| 2022-07-29 | 39.66 | $45.05 | 554538 |
| 2022-07-28 | 39.24 | $45.44 | 813333 |
| 2022-07-27 | 38.83 | $44.56 | 1.5M |
| 2022-07-26 | 38.47 | $40.45 | 583338 |
| 2022-07-25 | 38.33 | $40.99 | 476600 |
| 2022-07-22 | 38.13 | $40.38 | 522406 |
| 2022-07-21 | 37.97 | $41.16 | 513000 |
| 2022-07-20 | 37.80 | $40.65 | 468800 |
| 2022-07-19 | 37.68 | $39.95 | 680600 |
| 2022-07-18 | 37.57 | $38.61 | 346007 |
| 2022-07-15 | 37.48 | $37.90 | 445400 |
| 2022-07-14 | 37.53 | $37.28 | 436400 |
| 2022-07-13 | 37.64 | $38.41 | 325600 |
| 2022-07-12 | 37.69 | $38.34 | 439101 |
| 2022-07-11 | 37.86 | $37.28 | 304921 |
| 2022-07-08 | 38.18 | $37.35 | 542130 |
| 2022-07-07 | 38.54 | $37.33 | 445200 |
| 2022-07-06 | 38.89 | $36.70 | 569800 |
| 2022-07-05 | 39.25 | $37.58 | 609300 |
| 2022-07-01 | 39.54 | $37.69 | 777900 |
| 2022-06-30 | 39.84 | $36.74 | 550200 |
| 2022-06-29 | 40.14 | $37.23 | 555829 |
| 2022-06-28 | 40.45 | $37.29 | 741303 |
| 2022-06-27 | 40.76 | $37.68 | 634419 |
| 2022-06-24 | 41.06 | $37.08 | 2.5M |
| 2022-06-23 | 41.31 | $37.16 | 643300 |
| 2022-06-22 | 41.61 | $37.84 | 519141 |
| 2022-06-21 | 41.94 | $38.11 | 605100 |
| 2022-06-17 | 42.18 | $37.72 | 1.1M |
| 2022-06-16 | 42.47 | $36.82 | 1.4M |
| 2022-06-15 | 42.82 | $38.90 | 850733 |
| 2022-06-14 | 43.08 | $39.53 | 738200 |
| 2022-06-13 | 43.25 | $39.39 | 1.1M |
| 2022-06-10 | 43.42 | $41.84 | 1.1M |
| 2022-06-09 | 43.35 | $43.67 | 652805 |
| 2022-06-08 | 43.22 | $44.49 | 626500 |
| 2022-06-07 | 43.10 | $44.38 | 434007 |
| 2022-06-06 | 43.04 | $43.85 | 655100 |
| 2022-06-03 | 43.11 | $43.43 | 496700 |
| 2022-06-02 | 43.16 | $43.71 | 565500 |
| 2022-06-01 | 43.31 | $42.65 | 692345 |
| 2022-05-31 | 43.50 | $43.36 | 748500 |
| 2022-05-27 | 43.55 | $43.59 | 502720 |
| 2022-05-26 | 43.62 | $43.72 | 897600 |
| 2022-05-25 | 43.70 | $41.97 | 1.4M |
| 2022-05-24 | 43.74 | $43.20 | 590800 |
| 2022-05-23 | 43.71 | $44.52 | 748500 |
| 2022-05-20 | 43.71 | $42.87 | 862500 |
| 2022-05-19 | 43.81 | $43.53 | 779332 |
| 2022-05-18 | 43.95 | $43.76 | 850134 |
| 2022-05-17 | 44.08 | $44.21 | 538413 |
| 2022-05-16 | 44.15 | $42.79 | 699529 |
| 2022-05-13 | 44.26 | $42.79 | 1.2M |
| 2022-05-12 | 44.31 | $40.44 | 845500 |
| 2022-05-11 | 44.40 | $41.17 | 727000 |
| 2022-05-10 | 44.38 | $42.04 | 1.0M |
| 2022-05-09 | 44.26 | $43.25 | 832400 |
| 2022-05-06 | 44.12 | $45.16 | 826500 |
| 2022-05-05 | 43.87 | $44.40 | 1.4M |
| 2022-05-04 | 43.73 | $46.87 | 2.1M |
| 2022-05-03 | 43.57 | $46.44 | 1.8M |
| 2022-05-02 | 43.53 | $44.24 | 1.5M |
| 2022-04-29 | 43.59 | $44.97 | 1.5M |
| 2022-04-28 | 43.62 | $45.46 | 1.1M |
| 2022-04-27 | 43.68 | $42.71 | 792529 |
| 2022-04-26 | 43.92 | $42.60 | 698600 |
| 2022-04-25 | 44.13 | $44.52 | 981000 |
| 2022-04-22 | 44.25 | $44.87 | 918847 |
| 2022-04-21 | 44.38 | $46.32 | 504231 |
| 2022-04-20 | 44.44 | $46.30 | 940501 |
| 2022-04-19 | 44.53 | $45.66 | 1.1M |
| 2022-04-18 | 44.61 | $45.06 | 888649 |
| 2022-04-14 | 44.73 | $43.74 | 1.2M |
| 2022-04-13 | 44.93 | $42.31 | 1.5M |
| 2022-04-12 | 45.23 | $40.65 | 1.3M |
| 2022-04-11 | 45.57 | $39.75 | 1.2M |
| 2022-04-08 | 45.97 | $40.42 | 1.6M |
| 2022-04-07 | 46.32 | $40.18 | 1.9M |
| 2022-04-06 | 46.69 | $41.60 | 1.5M |
| 2022-04-05 | 47.00 | $43.66 | 1.2M |
| 2022-04-04 | 47.16 | $45.50 | 741400 |
| 2022-04-01 | 47.25 | $45.48 | 667015 |
| 2022-03-31 | 47.45 | $45.67 | 454400 |
| 2022-03-30 | 47.71 | $46.67 | 471741 |
| 2022-03-29 | 47.93 | $47.47 | 604231 |
| 2022-03-28 | 48.05 | $46.68 | 724700 |
| 2022-03-25 | 48.26 | $47.07 | 397800 |
| 2022-03-24 | 48.46 | $47.33 | 473843 |
| 2022-03-23 | 48.59 | $47.60 | 887000 |
| 2022-03-22 | 48.73 | $48.09 | 908314 |
| 2022-03-21 | 48.81 | $47.27 | 874512 |
| 2022-03-18 | 49.01 | $47.43 | 1.6M |
| 2022-03-17 | 49.23 | $47.67 | 1.2M |
| 2022-03-16 | 49.46 | $48.49 | 1.2M |
| 2022-03-15 | 49.61 | $47.39 | 1.1M |
| 2022-03-14 | 49.76 | $47.74 | 823800 |
| 2022-03-11 | 49.84 | $47.40 | 700008 |
| 2022-03-10 | 49.53 | $47.59 | 955000 |
| 2022-03-09 | 49.22 | $47.84 | 687471 |
| 2022-03-08 | 48.85 | $46.75 | 936800 |
| 2022-03-07 | 48.44 | $47.35 | 1.5M |
| 2022-03-04 | 47.99 | $49.53 | 932500 |
| 2022-03-03 | 47.42 | $50.83 | 519500 |
| 2022-03-02 | 46.79 | $51.06 | 1.0M |
| 2022-03-01 | 46.22 | $49.88 | 1.3M |
| 2022-02-28 | 45.73 | $50.83 | 759100 |
| 2022-02-25 | 45.20 | $51.06 | 625349 |
| 2022-02-24 | 44.63 | $50.05 | 1.1M |
| 2022-02-23 | 44.19 | $50.38 | 907616 |
| 2022-02-22 | 43.73 | $49.65 | 1.4M |
| 2022-02-18 | 43.33 | $51.24 | 912456 |
| 2022-02-17 | 42.87 | $51.89 | 1.3M |
| 2022-02-16 | 42.43 | $52.19 | 1.2M |
| 2022-02-15 | 42.03 | $51.52 | 1.9M |
| 2022-02-14 | 41.69 | $50.48 | 2.1M |
| 2022-02-11 | 41.39 | $49.22 | 4.2M |
| 2022-02-10 | 41.12 | $41.28 | 1.2M |
| 2022-02-09 | 41.22 | $41.31 | 708300 |
| 2022-02-08 | 41.28 | $40.51 | 828149 |
| 2022-02-07 | 41.34 | $38.54 | 552000 |
| 2022-02-04 | 41.51 | $38.26 | 1.3M |
| 2022-02-03 | 41.68 | $38.29 | 1.1M |
| 2022-02-02 | 41.84 | $38.18 | 1.4M |
| 2022-02-01 | 42.05 | $39.62 | 895494 |
| 2022-01-31 | 42.17 | $40.15 | 895121 |
| 2022-01-28 | 42.25 | $40.10 | 715800 |
| 2022-01-27 | 42.33 | $39.74 | 1.0M |
| 2022-01-26 | 42.44 | $41.18 | 660041 |
| 2022-01-25 | 42.48 | $41.19 | 1.1M |
| 2022-01-24 | 42.51 | $41.68 | 885000 |
| 2022-01-21 | 42.51 | $42.13 | 676600 |
| 2022-01-20 | 42.47 | $42.97 | 772700 |
| 2022-01-19 | 42.34 | $44.21 | 566717 |
| 2022-01-18 | 42.09 | $44.78 | 625900 |
| 2022-01-14 | 41.86 | $44.50 | 499800 |
| 2022-01-13 | 41.66 | $43.87 | 444236 |
| 2022-01-12 | 41.49 | $43.14 | 448818 |
| 2022-01-11 | 41.36 | $42.48 | 575322 |
| 2022-01-10 | 41.31 | $41.81 | 354849 |
| 2022-01-07 | 41.30 | $41.99 | 496300 |
| 2022-01-06 | 41.27 | $41.51 | 312949 |
| 2022-01-05 | 41.26 | $41.52 | 520100 |
| 2022-01-04 | 41.26 | $42.36 | 440806 |
| 2022-01-03 | 41.20 | $42.17 | 421515 |
| 2021-12-31 | 41.10 | $41.61 | 357411 |
| 2021-12-30 | 41.05 | $41.71 | 360400 |
| 2021-12-29 | 40.91 | $41.94 | 413900 |
| 2021-12-28 | 40.78 | $41.93 | 367700 |
| 2021-12-27 | 40.71 | $41.89 | 388900 |
| 2021-12-23 | 40.70 | $41.65 | 620900 |
| 2021-12-22 | 40.72 | $41.42 | 496947 |
| 2021-12-21 | 40.76 | $40.35 | 525101 |
| 2021-12-20 | 40.84 | $39.14 | 1.3M |
| 2021-12-17 | 40.97 | $40.20 | 7.2M |
| 2021-12-16 | 41.05 | $40.48 | 775200 |
| 2021-12-15 | 41.11 | $40.49 | 1.3M |
| 2021-12-14 | 41.19 | $40.56 | 723871 |
| 2021-12-13 | 41.28 | $41.39 | 586819 |
| 2021-12-10 | 41.36 | $41.73 | 1.2M |
| 2021-12-09 | 41.45 | $41.44 | 380546 |
| 2021-12-08 | 41.57 | $41.26 | 385805 |
| 2021-12-07 | 41.68 | $41.43 | 678100 |
| 2021-12-06 | 41.82 | $41.17 | 838200 |
| 2021-12-03 | 41.96 | $40.13 | 664940 |
| 2021-12-02 | 42.13 | $40.68 | 1.1M |
| 2021-12-01 | 42.28 | $38.91 | 919448 |
| 2021-11-30 | 42.50 | $39.27 | 1.5M |
| 2021-11-29 | 42.70 | $40.54 | 840800 |
| 2021-11-26 | 42.87 | $41.73 | 530505 |
| 2021-11-24 | 42.99 | $42.17 | 428608 |
| 2021-11-23 | 43.07 | $42.09 | 567217 |
| 2021-11-22 | 43.18 | $41.95 | 635220 |
| 2021-11-19 | 43.31 | $41.73 | 658600 |
| 2021-11-18 | 43.43 | $41.81 | 713660 |
| 2021-11-17 | 43.56 | $41.69 | 645800 |
| 2021-11-16 | 43.68 | $42.04 | 592243 |
| 2021-11-15 | 43.75 | $42.42 | 771900 |
| 2021-11-12 | 43.78 | $43.06 | 872100 |
| 2021-11-11 | 43.75 | $43.49 | 363649 |
| 2021-11-10 | 43.73 | $43.73 | 487626 |
| 2021-11-09 | 43.66 | $43.63 | 710900 |
| 2021-11-08 | 43.55 | $44.20 | 630703 |
| 2021-11-05 | 43.41 | $43.92 | 595102 |
| 2021-11-04 | 43.28 | $43.53 | 667700 |
| 2021-11-03 | 43.17 | $43.78 | 681239 |
| 2021-11-02 | 43.06 | $43.21 | 825917 |
| 2021-11-01 | 42.96 | $43.37 | 766826 |
| 2021-10-29 | 42.86 | $43.84 | 628400 |
| 2021-10-28 | 42.75 | $44.08 | 747402 |
| 2021-10-27 | 42.60 | $43.82 | 409642 |
| 2021-10-26 | 42.45 | $44.31 | 615517 |
| 2021-10-25 | 42.26 | $44.58 | 433100 |
| 2021-10-22 | 42.09 | $44.17 | 401318 |
| 2021-10-21 | 41.90 | $44.38 | 723319 |
| 2021-10-20 | 41.69 | $44.09 | 610301 |
| 2021-10-19 | 41.50 | $43.42 | 432000 |
| 2021-10-18 | 41.34 | $42.89 | 796600 |
| 2021-10-15 | 41.18 | $42.47 | 488541 |
| 2021-10-14 | 41.06 | $43.20 | 968800 |
| 2021-10-13 | 40.90 | $42.31 | 1.1M |
| 2021-10-12 | 40.80 | $41.50 | 1.3M |
| 2021-10-11 | 40.74 | $41.41 | 651502 |
| 2021-10-08 | 40.74 | $41.24 | 315233 |
| 2021-10-07 | 40.74 | $41.40 | 944900 |
| 2021-10-06 | 40.69 | $41.42 | 417300 |
| 2021-10-05 | 40.64 | $41.27 | 501700 |
| 2021-10-04 | 40.59 | $41.44 | 544100 |
| 2021-10-01 | 40.57 | $41.57 | 516003 |
| 2021-09-30 | 40.49 | $41.17 | 648340 |
| 2021-09-29 | 40.41 | $40.71 | 478500 |
| 2021-09-28 | 40.32 | $40.56 | 494950 |
| 2021-09-27 | 40.22 | $41.16 | 597536 |
| 2021-09-24 | 40.11 | $40.36 | 449011 |
| 2021-09-23 | 39.99 | $40.25 | 380456 |
| 2021-09-22 | 39.91 | $40.32 | 553300 |
| 2021-09-21 | 39.82 | $40.13 | 1.3M |
| 2021-09-20 | 39.72 | $39.78 | 1.3M |
| 2021-09-17 | 39.64 | $39.93 | 5.6M |
| 2021-09-16 | 39.50 | $39.97 | 1.1M |
| 2021-09-15 | 39.40 | $40.49 | 1.1M |
| 2021-09-14 | 39.28 | $40.29 | 897573 |
| 2021-09-13 | 39.18 | $41.29 | 1.5M |
| 2021-09-10 | 39.04 | $41.29 | 944821 |
| 2021-09-09 | 38.91 | $40.47 | 844141 |
| 2021-09-08 | 38.82 | $40.38 | 958010 |
| 2021-09-07 | 38.74 | $40.31 | 1.1M |
| 2021-09-03 | 38.66 | $40.91 | 1.0M |
| 2021-09-02 | 38.58 | $39.93 | 870300 |
| 2021-09-01 | 38.50 | $39.64 | 532521 |
| 2021-08-31 | 38.42 | $38.88 | 568005 |
| 2021-08-30 | 38.40 | $38.70 | 376598 |
| 2021-08-27 | 38.32 | $38.80 | 1.0M |
| 2021-08-26 | 38.23 | $38.08 | 517800 |
| 2021-08-25 | 38.18 | $38.58 | 702940 |
| 2021-08-24 | 38.06 | $38.45 | 766562 |
| 2021-08-23 | 37.88 | $38.13 | 373800 |
| 2021-08-20 | 37.72 | $38.22 | 344100 |
| 2021-08-19 | 37.55 | $37.22 | 588740 |
| 2021-08-18 | 37.42 | $38.03 | 374700 |
| 2021-08-17 | 37.26 | $37.96 | 714646 |
| 2021-08-16 | 37.05 | $38.38 | 308100 |
| 2021-08-13 | 36.76 | $38.48 | 228400 |
| 2021-08-12 | 36.48 | $38.60 | 437600 |
| 2021-08-11 | 36.23 | $38.76 | 547100 |
| 2021-08-10 | 35.95 | $38.65 | 566400 |
| 2021-08-09 | 35.70 | $38.88 | 534033 |
| 2021-08-06 | 35.49 | $39.16 | 606600 |
| 2021-08-05 | 35.25 | $38.39 | 459100 |
| 2021-08-04 | 35.01 | $38.03 | 539013 |
| 2021-08-03 | 34.76 | $38.48 | 725023 |
| 2021-08-02 | 34.49 | $37.02 | 668300 |
| 2021-07-30 | 34.28 | $37.18 | 657724 |
| 2021-07-29 | 34.08 | $37.00 | 874300 |
| 2021-07-28 | 33.89 | $36.18 | 814185 |
| 2021-07-27 | 33.76 | $34.92 | 316700 |
| 2021-07-26 | 33.70 | $34.86 | 387120 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
210.21
2025-10-02
Close Price
$210.79
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.88
Average
70.22
Maximum
210.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 210.21 | $210.79 | — |
| 2025-10-01 | 210.15 | $210.79 | — |
| 2025-09-30 | 210.08 | $210.79 | 1.4M |
| 2025-09-29 | 210.00 | $216.79 | 1.1M |
| 2025-09-26 | 209.29 | $212.26 | 844240 |
| 2025-09-25 | 208.98 | $207.52 | 943300 |
| 2025-09-24 | 209.13 | $212.68 | 1.3M |
| 2025-09-23 | 208.76 | $214.01 | 1.0M |
| 2025-09-22 | 208.20 | $214.13 | 1.7M |
| 2025-09-19 | 207.58 | $214.45 | 1.4M |
| 2025-09-18 | 206.86 | $219.92 | 552300 |
| 2025-09-17 | 205.48 | $220.90 | 810398 |
| 2025-09-16 | 203.86 | $216.22 | 684308 |
| 2025-09-15 | 202.56 | $219.80 | 536100 |
| 2025-09-12 | 200.74 | $220.35 | 505042 |
| 2025-09-11 | 198.68 | $219.70 | 1.3M |
| 2025-09-10 | 196.46 | $218.00 | 987649 |
| 2025-09-09 | 194.20 | $215.29 | 420700 |
| 2025-09-08 | 191.98 | $215.08 | 700947 |
| 2025-09-05 | 189.54 | $213.11 | 1.0M |
| 2025-09-04 | 187.06 | $202.61 | 731300 |
| 2025-09-03 | 185.43 | $189.24 | 544100 |
| 2025-09-02 | 185.02 | $182.29 | 1.0M |
| 2025-08-29 | 185.31 | $188.53 | 814700 |
| 2025-08-28 | 184.97 | $188.29 | 787542 |
| 2025-08-27 | 184.62 | $190.98 | 1.4M |
| 2025-08-26 | 183.95 | $193.00 | 612343 |
| 2025-08-25 | 183.00 | $193.00 | 372000 |
| 2025-08-22 | 181.95 | $198.98 | 1.0M |
| 2025-08-21 | 180.16 | $183.44 | 534900 |
| 2025-08-20 | 179.81 | $185.58 | 514920 |
| 2025-08-19 | 179.21 | $191.22 | 584977 |
| 2025-08-18 | 177.94 | $185.53 | 641600 |
| 2025-08-15 | 177.14 | $191.27 | 704121 |
| 2025-08-14 | 175.65 | $193.60 | 823600 |
| 2025-08-13 | 173.77 | $202.86 | 1.3M |
| 2025-08-12 | 170.70 | $191.75 | 918100 |
| 2025-08-11 | 168.49 | $180.27 | 799600 |
| 2025-08-08 | 167.25 | $177.36 | 593976 |
| 2025-08-07 | 166.18 | $185.88 | 656700 |
| 2025-08-06 | 164.11 | $190.76 | 952327 |
| 2025-08-05 | 161.30 | $189.34 | 1.7M |
| 2025-08-04 | 158.35 | $179.14 | 1.4M |
| 2025-08-01 | 156.16 | $174.26 | 2.1M |
| 2025-07-31 | 154.26 | $155.72 | 855349 |
| 2025-07-30 | 154.11 | $154.97 | 645517 |
| 2025-07-29 | 154.02 | $159.71 | 691800 |
| 2025-07-28 | 153.42 | $158.32 | 850108 |
| 2025-07-25 | 152.90 | $157.13 | 517330 |
| 2025-07-24 | 152.45 | $156.38 | 972898 |
| 2025-07-23 | 152.04 | $169.29 | 2.6M |
| 2025-07-22 | 150.23 | $169.12 | 2.6M |
| 2025-07-21 | 148.24 | $160.81 | 2.1M |
| 2025-07-18 | 146.91 | $150.43 | 769900 |
| 2025-07-17 | 146.54 | $148.20 | 865835 |
| 2025-07-16 | 146.37 | $146.64 | 486538 |
| 2025-07-15 | 146.34 | $143.29 | 845993 |
| 2025-07-14 | 146.66 | $150.51 | 841773 |
| 2025-07-11 | 146.26 | $147.00 | 713400 |
| 2025-07-10 | 146.18 | $148.36 | 1.2M |
| 2025-07-09 | 145.95 | $149.05 | 1.4M |
| 2025-07-08 | 145.62 | $146.54 | 920900 |
| 2025-07-07 | 145.52 | $144.36 | 1.1M |
| 2025-07-03 | 145.65 | $151.31 | 824620 |
| 2025-07-02 | 145.05 | $153.51 | 1.7M |
| 2025-07-01 | 144.16 | $152.18 | 1.1M |
| 2025-06-30 | 143.32 | $149.21 | 998800 |
| 2025-06-27 | 142.70 | $149.22 | 10.0M |
| 2025-06-26 | 142.01 | $151.49 | 1.4M |
| 2025-06-25 | 141.01 | $150.05 | 1.2M |
| 2025-06-24 | 140.06 | $155.96 | 780040 |
| 2025-06-23 | 138.39 | $152.34 | 936169 |
| 2025-06-20 | 136.92 | $149.12 | 1.8M |
| 2025-06-18 | 135.63 | $144.57 | 1.1M |
| 2025-06-17 | 134.69 | $139.63 | 896532 |
| 2025-06-16 | 134.17 | $144.36 | 833504 |
| 2025-06-13 | 133.10 | $143.08 | 529613 |
| 2025-06-12 | 132.05 | $146.52 | 1.2M |
| 2025-06-11 | 130.53 | $142.78 | 1.4M |
| 2025-06-10 | 129.24 | $135.45 | 849614 |
| 2025-06-09 | 128.58 | $132.18 | 796896 |
| 2025-06-06 | 128.21 | $131.28 | 572703 |
| 2025-06-05 | 127.88 | $132.06 | 1.7M |
| 2025-06-04 | 127.44 | $130.07 | 1.0M |
| 2025-06-03 | 127.17 | $131.59 | 819300 |
| 2025-06-02 | 126.70 | $128.70 | 780300 |
| 2025-05-30 | 126.49 | $129.53 | 675115 |
| 2025-05-29 | 126.17 | $132.73 | 760652 |
| 2025-05-28 | 125.48 | $131.14 | 827700 |
| 2025-05-27 | 124.88 | $133.19 | 935942 |
| 2025-05-23 | 124.01 | $129.50 | 690939 |
| 2025-05-22 | 123.43 | $127.50 | 804610 |
| 2025-05-21 | 123.00 | $125.50 | 1.2M |
| 2025-05-20 | 122.74 | $131.66 | 861900 |
| 2025-05-19 | 121.80 | $129.37 | 779300 |
| 2025-05-16 | 121.00 | $131.81 | 1.4M |
| 2025-05-15 | 119.86 | $129.71 | 1.0M |
| 2025-05-14 | 118.83 | $128.78 | 1.2M |
| 2025-05-13 | 117.78 | $128.35 | 1.4M |
| 2025-05-12 | 116.67 | $119.20 | 961311 |
| 2025-05-09 | 116.40 | $114.50 | 1.1M |
| 2025-05-08 | 116.60 | $118.99 | 689159 |
| 2025-05-07 | 116.35 | $118.14 | 961500 |
| 2025-05-06 | 116.16 | $117.07 | 556114 |
| 2025-05-05 | 116.07 | $117.54 | 567018 |
| 2025-05-02 | 115.91 | $120.58 | 753300 |
| 2025-05-01 | 115.42 | $119.60 | 576521 |
| 2025-04-30 | 114.98 | $119.01 | 530228 |
| 2025-04-29 | 114.55 | $119.63 | 570427 |
| 2025-04-28 | 114.02 | $115.26 | 732000 |
| 2025-04-25 | 113.89 | $116.72 | 400500 |
| 2025-04-24 | 113.59 | $116.43 | 988600 |
| 2025-04-23 | 113.29 | $110.88 | 960300 |
| 2025-04-22 | 113.55 | $112.07 | 733109 |
| 2025-04-21 | 113.70 | $107.26 | 658500 |
| 2025-04-17 | 114.38 | $111.21 | 536600 |
| 2025-04-16 | 114.71 | $112.72 | 588000 |
| 2025-04-15 | 114.92 | $114.39 | 740600 |
| 2025-04-14 | 114.98 | $115.89 | 959884 |
| 2025-04-11 | 114.88 | $110.00 | 1.4M |
| 2025-04-10 | 115.40 | $108.56 | 1.4M |
| 2025-04-09 | 116.12 | $113.61 | 2.1M |
| 2025-04-08 | 116.38 | $116.50 | 1.6M |
| 2025-04-07 | 116.37 | $129.09 | 2.4M |
| 2025-04-04 | 115.03 | $134.21 | 2.7M |
| 2025-04-03 | 113.01 | $133.10 | 1.7M |
| 2025-04-02 | 110.90 | $133.56 | 2.8M |
| 2025-04-01 | 108.51 | $125.08 | 4.3M |
| 2025-03-31 | 106.77 | $119.60 | 6.4M |
| 2025-03-28 | 105.42 | $104.49 | 436412 |
| 2025-03-27 | 105.52 | $107.05 | 323205 |
| 2025-03-26 | 105.36 | $107.95 | 354700 |
| 2025-03-25 | 105.08 | $107.63 | 733325 |
| 2025-03-24 | 104.81 | $107.30 | 493932 |
| 2025-03-21 | 104.55 | $104.19 | 1.3M |
| 2025-03-20 | 104.59 | $105.59 | 701600 |
| 2025-03-19 | 104.48 | $103.55 | 587900 |
| 2025-03-18 | 104.58 | $103.10 | 683287 |
| 2025-03-17 | 104.74 | $101.43 | 650807 |
| 2025-03-14 | 105.09 | $101.56 | 564731 |
| 2025-03-13 | 105.46 | $98.86 | 616908 |
| 2025-03-12 | 106.15 | $100.67 | 781800 |
| 2025-03-11 | 106.73 | $99.22 | 959653 |
| 2025-03-10 | 107.52 | $100.54 | 953499 |
| 2025-03-07 | 108.26 | $106.19 | 871589 |
| 2025-03-06 | 108.47 | $107.54 | 779404 |
| 2025-03-05 | 108.57 | $110.37 | 751947 |
| 2025-03-04 | 108.38 | $108.26 | 827206 |
| 2025-03-03 | 108.40 | $110.98 | 819326 |
| 2025-02-28 | 108.12 | $112.37 | 570525 |
| 2025-02-27 | 107.68 | $111.49 | 548710 |
| 2025-02-26 | 107.28 | $110.79 | 593003 |
| 2025-02-25 | 106.91 | $111.06 | 845500 |
| 2025-02-24 | 106.47 | $109.74 | 806000 |
| 2025-02-21 | 106.12 | $110.51 | 772404 |
| 2025-02-20 | 105.66 | $109.15 | 470258 |
| 2025-02-19 | 105.29 | $108.69 | 348226 |
| 2025-02-18 | 104.94 | $107.68 | 439914 |
| 2025-02-14 | 104.65 | $107.86 | 409200 |
| 2025-02-13 | 104.31 | $108.66 | 726106 |
| 2025-02-12 | 103.85 | $106.71 | 873323 |
| 2025-02-11 | 103.55 | $107.32 | 511815 |
| 2025-02-10 | 103.16 | $106.55 | 430819 |
| 2025-02-07 | 102.80 | $106.35 | 493600 |
| 2025-02-06 | 102.42 | $105.56 | 380043 |
| 2025-02-05 | 102.09 | $104.74 | 456700 |
| 2025-02-04 | 101.82 | $103.68 | 273000 |
| 2025-02-03 | 101.62 | $103.03 | 370613 |
| 2025-01-31 | 101.47 | $103.81 | 955600 |
| 2025-01-30 | 101.22 | $107.05 | 256823 |
| 2025-01-29 | 100.61 | $105.36 | 763616 |
| 2025-01-28 | 100.11 | $105.86 | 683123 |
| 2025-01-27 | 99.51 | $107.19 | 616160 |
| 2025-01-24 | 98.70 | $104.12 | 242613 |
| 2025-01-23 | 98.13 | $102.87 | 370385 |
| 2025-01-22 | 97.63 | $102.64 | 587300 |
| 2025-01-21 | 97.10 | $102.81 | 540300 |
| 2025-01-17 | 96.50 | $103.68 | 723131 |
| 2025-01-16 | 95.74 | $101.44 | 597113 |
| 2025-01-15 | 95.14 | $100.03 | 369960 |
| 2025-01-14 | 94.63 | $96.54 | 340465 |
| 2025-01-13 | 94.43 | $92.25 | 278436 |
| 2025-01-10 | 94.66 | $91.40 | 392645 |
| 2025-01-08 | 95.00 | $93.54 | 538200 |
| 2025-01-07 | 95.15 | $92.81 | 444722 |
| 2025-01-06 | 95.40 | $94.43 | 390800 |
| 2025-01-03 | 95.50 | $95.39 | 386200 |
| 2025-01-02 | 95.51 | $94.00 | 756938 |
| 2024-12-31 | 95.67 | $96.01 | 400755 |
| 2024-12-30 | 95.64 | $94.77 | 280242 |
| 2024-12-27 | 95.73 | $94.31 | 249435 |
| 2024-12-26 | 95.88 | $95.75 | 162405 |
| 2024-12-24 | 95.89 | $94.92 | 174100 |
| 2024-12-23 | 95.99 | $93.60 | 602144 |
| 2024-12-20 | 96.25 | $95.14 | 1.0M |
| 2024-12-19 | 96.36 | $93.73 | 493853 |
| 2024-12-18 | 96.64 | $94.34 | 733300 |
| 2024-12-17 | 96.88 | $98.45 | 753747 |
| 2024-12-16 | 96.71 | $98.23 | 599526 |
| 2024-12-13 | 96.56 | $96.84 | 339100 |
| 2024-12-12 | 96.53 | $95.36 | 214723 |
| 2024-12-11 | 96.65 | $95.96 | 310400 |
| 2024-12-10 | 96.72 | $94.80 | 335400 |
| 2024-12-09 | 96.92 | $95.90 | 356300 |
| 2024-12-06 | 97.03 | $97.21 | 331820 |
| 2024-12-05 | 97.01 | $96.08 | 267300 |
| 2024-12-04 | 97.11 | $96.42 | 441730 |
| 2024-12-03 | 97.18 | $96.74 | 360809 |
| 2024-12-02 | 97.23 | $97.44 | 430637 |
| 2024-11-29 | 97.21 | $98.67 | 241200 |
| 2024-11-27 | 97.05 | $98.33 | 322900 |
| 2024-11-26 | 96.92 | $98.29 | 519200 |
| 2024-11-25 | 96.77 | $100.66 | 575121 |
| 2024-11-22 | 96.36 | $99.42 | 300695 |
| 2024-11-21 | 96.04 | $98.33 | 267400 |
| 2024-11-20 | 95.80 | $97.09 | 479721 |
| 2024-11-19 | 95.67 | $97.95 | 317097 |
| 2024-11-18 | 95.43 | $97.32 | 405741 |
| 2024-11-15 | 95.23 | $96.18 | 348945 |
| 2024-11-14 | 95.13 | $96.85 | 474200 |
| 2024-11-13 | 94.95 | $97.70 | 634539 |
| 2024-11-12 | 94.66 | $101.20 | 556003 |
| 2024-11-11 | 93.97 | $101.43 | 514798 |
| 2024-11-08 | 93.18 | $100.96 | 752074 |
| 2024-11-07 | 92.36 | $98.61 | 849000 |
| 2024-11-06 | 91.70 | $96.47 | 991213 |
| 2024-11-05 | 91.20 | $92.21 | 351726 |
| 2024-11-04 | 91.10 | $90.60 | 502724 |
| 2024-11-01 | 91.15 | $88.08 | 501205 |
| 2024-10-31 | 91.47 | $88.55 | 431307 |
| 2024-10-30 | 91.78 | $90.52 | 280800 |
| 2024-10-29 | 91.91 | $91.16 | 475160 |
| 2024-10-28 | 91.99 | $91.47 | 710412 |
| 2024-10-25 | 92.05 | $88.52 | 577842 |
| 2024-10-24 | 92.42 | $88.88 | 849937 |
| 2024-10-23 | 92.79 | $87.37 | 1.5M |
| 2024-10-22 | 93.36 | $91.06 | 714300 |
| 2024-10-21 | 93.60 | $91.91 | 550600 |
| 2024-10-18 | 93.78 | $95.31 | 395608 |
| 2024-10-17 | 93.62 | $96.27 | 266909 |
| 2024-10-16 | 93.34 | $97.01 | 256407 |
| 2024-10-15 | 92.95 | $95.93 | 341800 |
| 2024-10-14 | 92.64 | $96.14 | 567735 |
| 2024-10-11 | 92.27 | $95.19 | 416800 |
| 2024-10-10 | 91.96 | $94.77 | 355500 |
| 2024-10-09 | 91.67 | $94.00 | 364926 |
| 2024-10-08 | 91.42 | $92.54 | 536200 |
| 2024-10-07 | 91.31 | $91.36 | 495600 |
| 2024-10-04 | 91.30 | $91.38 | 404657 |
| 2024-10-03 | 91.29 | $91.58 | 276700 |
| 2024-10-02 | 91.26 | $91.89 | 374624 |
| 2024-10-01 | 91.19 | $90.95 | 256923 |
| 2024-09-30 | 91.22 | $92.18 | 377210 |
| 2024-09-27 | 91.12 | $91.07 | 408419 |
| 2024-09-26 | 91.12 | $89.88 | 463600 |
| 2024-09-25 | 91.25 | $90.70 | 303906 |
| 2024-09-24 | 91.31 | $90.51 | 229200 |
| 2024-09-23 | 91.40 | $91.93 | 348900 |
| 2024-09-20 | 91.34 | $90.72 | 1.3M |
| 2024-09-19 | 91.41 | $92.35 | 401120 |
| 2024-09-18 | 91.31 | $93.63 | 465619 |
| 2024-09-17 | 91.06 | $94.50 | 299700 |
| 2024-09-16 | 90.70 | $94.97 | 259700 |
| 2024-09-13 | 90.25 | $94.53 | 391300 |
| 2024-09-12 | 89.80 | $89.97 | 328400 |
| 2024-09-11 | 89.78 | $87.88 | 581400 |
| 2024-09-10 | 89.99 | $86.92 | 772000 |
| 2024-09-09 | 90.31 | $88.14 | 441000 |
| 2024-09-06 | 90.54 | $89.39 | 375300 |
| 2024-09-05 | 90.66 | $91.87 | 189200 |
| 2024-09-04 | 90.53 | $91.65 | 218409 |
| 2024-09-03 | 90.41 | $91.63 | 295733 |
| 2024-08-30 | 90.28 | $93.81 | 243997 |
| 2024-08-29 | 89.91 | $92.86 | 339342 |
| 2024-08-28 | 89.60 | $91.98 | 215748 |
| 2024-08-27 | 89.35 | $91.97 | 217737 |
| 2024-08-26 | 89.07 | $92.12 | 364500 |
| 2024-08-23 | 88.75 | $92.76 | 339500 |
| 2024-08-22 | 88.33 | $90.63 | 261501 |
| 2024-08-21 | 88.09 | $90.73 | 268500 |
| 2024-08-20 | 87.81 | $90.51 | 201847 |
| 2024-08-19 | 87.53 | $91.16 | 194237 |
| 2024-08-16 | 87.15 | $90.14 | 402400 |
| 2024-08-15 | 86.83 | $90.72 | 489900 |
| 2024-08-14 | 86.42 | $88.79 | 319213 |
| 2024-08-13 | 86.17 | $85.92 | 363329 |
| 2024-08-12 | 86.20 | $84.74 | 225828 |
| 2024-08-09 | 86.35 | $87.08 | 300700 |
| 2024-08-08 | 86.28 | $86.06 | 310405 |
| 2024-08-07 | 86.30 | $83.08 | 350400 |
| 2024-08-06 | 86.64 | $83.31 | 601232 |
| 2024-08-05 | 86.99 | $83.11 | 589911 |
| 2024-08-02 | 87.40 | $85.35 | 583509 |
| 2024-08-01 | 87.61 | $87.08 | 441048 |
| 2024-07-31 | 87.67 | $89.88 | 697107 |
| 2024-07-30 | 87.43 | $90.96 | 439723 |
| 2024-07-29 | 87.06 | $91.47 | 516700 |
| 2024-07-26 | 86.60 | $94.54 | 712300 |
| 2024-07-25 | 85.76 | $92.54 | 1.1M |
| 2024-07-24 | 85.05 | $86.64 | 484500 |
| 2024-07-23 | 84.88 | $88.75 | 699826 |
| 2024-07-22 | 84.48 | $87.22 | 562525 |
| 2024-07-19 | 84.19 | $88.01 | 339764 |
| 2024-07-18 | 83.79 | $88.03 | 418692 |
| 2024-07-17 | 83.34 | $88.51 | 448058 |
| 2024-07-16 | 82.79 | $89.44 | 719822 |
| 2024-07-15 | 82.09 | $86.46 | 450412 |
| 2024-07-12 | 81.63 | $85.08 | 374231 |
| 2024-07-11 | 81.27 | $84.15 | 499038 |
| 2024-07-10 | 80.97 | $81.71 | 348254 |
| 2024-07-09 | 80.89 | $79.25 | 450839 |
| 2024-07-08 | 81.06 | $78.57 | 430701 |
| 2024-07-05 | 81.33 | $79.98 | 340300 |
| 2024-07-03 | 81.47 | $81.24 | 121400 |
| 2024-07-02 | 81.49 | $80.48 | 323300 |
| 2024-07-01 | 81.60 | $80.26 | 314600 |
| 2024-06-28 | 81.74 | $81.23 | 1.7M |
| 2024-06-27 | 81.79 | $81.87 | 235335 |
| 2024-06-26 | 81.79 | $80.82 | 296343 |
| 2024-06-25 | 81.89 | $80.60 | 379900 |
| 2024-06-24 | 82.02 | $81.77 | 632221 |
| 2024-06-21 | 82.05 | $81.64 | 1.0M |
| 2024-06-20 | 82.09 | $81.66 | 315900 |
| 2024-06-18 | 82.14 | $81.84 | 376829 |
| 2024-06-17 | 82.17 | $82.70 | 307222 |
| 2024-06-14 | 82.11 | $81.79 | 237056 |
| 2024-06-13 | 82.15 | $82.61 | 286647 |
| 2024-06-12 | 82.10 | $83.35 | 583100 |
| 2024-06-11 | 81.97 | $80.93 | 404298 |
| 2024-06-10 | 82.08 | $81.09 | 485024 |
| 2024-06-07 | 82.18 | $81.81 | 199632 |
| 2024-06-06 | 82.22 | $81.83 | 258122 |
| 2024-06-05 | 82.26 | $82.95 | 349183 |
| 2024-06-04 | 82.19 | $81.99 | 218592 |
| 2024-06-03 | 82.21 | $83.23 | 266017 |
| 2024-05-31 | 82.10 | $83.40 | 418125 |
| 2024-05-30 | 81.96 | $82.89 | 260127 |
| 2024-05-29 | 81.86 | $81.16 | 284400 |
| 2024-05-28 | 81.94 | $82.42 | 293300 |
| 2024-05-24 | 81.89 | $82.52 | 188012 |
| 2024-05-23 | 81.82 | $81.69 | 268700 |
| 2024-05-22 | 81.84 | $83.44 | 266119 |
| 2024-05-21 | 81.67 | $84.75 | 307000 |
| 2024-05-20 | 81.34 | $83.80 | 322500 |
| 2024-05-17 | 81.08 | $84.36 | 296500 |
| 2024-05-16 | 80.74 | $84.22 | 292006 |
| 2024-05-15 | 80.37 | $83.11 | 428209 |
| 2024-05-14 | 80.08 | $81.97 | 416575 |
| 2024-05-13 | 79.88 | $80.98 | 636600 |
| 2024-05-10 | 79.77 | $83.97 | 288994 |
| 2024-05-09 | 79.33 | $83.93 | 312438 |
| 2024-05-08 | 78.84 | $82.16 | 224900 |
| 2024-05-07 | 78.49 | $81.77 | 323200 |
| 2024-05-06 | 78.15 | $81.25 | 385000 |
| 2024-05-03 | 77.82 | $80.10 | 337900 |
| 2024-05-02 | 77.58 | $78.65 | 465800 |
| 2024-05-01 | 77.47 | $77.51 | 361323 |
| 2024-04-30 | 77.47 | $77.20 | 427900 |
| 2024-04-29 | 77.49 | $79.24 | 448300 |
| 2024-04-26 | 77.31 | $78.73 | 369416 |
| 2024-04-25 | 77.16 | $78.76 | 643123 |
| 2024-04-24 | 76.99 | $81.72 | 1.0M |
| 2024-04-23 | 76.49 | $79.48 | 596800 |
| 2024-04-22 | 76.18 | $78.06 | 453800 |
| 2024-04-19 | 75.98 | $77.55 | 389231 |
| 2024-04-18 | 75.82 | $75.77 | 271844 |
| 2024-04-17 | 75.82 | $75.71 | 208600 |
| 2024-04-16 | 75.83 | $75.56 | 194400 |
| 2024-04-15 | 75.86 | $75.49 | 271900 |
| 2024-04-12 | 75.90 | $75.87 | 273100 |
| 2024-04-11 | 75.90 | $77.22 | 279700 |
| 2024-04-10 | 75.77 | $76.45 | 498807 |
| 2024-04-09 | 75.69 | $77.57 | 245600 |
| 2024-04-08 | 75.50 | $77.54 | 463800 |
| 2024-04-05 | 75.28 | $77.13 | 602340 |
| 2024-04-04 | 75.09 | $75.94 | 376900 |
| 2024-04-03 | 75.00 | $75.74 | 507900 |
| 2024-04-02 | 74.92 | $75.84 | 401439 |
| 2024-04-01 | 74.82 | $76.74 | 321944 |
| 2024-03-28 | 74.62 | $77.95 | 600647 |
| 2024-03-27 | 74.27 | $78.01 | 315215 |
| 2024-03-26 | 73.88 | $75.76 | 250805 |
| 2024-03-25 | 73.68 | $75.83 | 444963 |
| 2024-03-22 | 73.45 | $75.57 | 298430 |
| 2024-03-21 | 73.23 | $77.03 | 476512 |
| 2024-03-20 | 72.83 | $76.38 | 546700 |
| 2024-03-19 | 72.46 | $74.26 | 416554 |
| 2024-03-18 | 72.27 | $72.87 | 739203 |
| 2024-03-15 | 72.20 | $74.68 | 1.3M |
| 2024-03-14 | 71.94 | $73.27 | 488100 |
| 2024-03-13 | 71.80 | $73.16 | 275724 |
| 2024-03-12 | 71.66 | $73.17 | 346820 |
| 2024-03-11 | 71.50 | $72.64 | 387400 |
| 2024-03-08 | 71.38 | $71.86 | 390218 |
| 2024-03-07 | 71.33 | $72.01 | 503700 |
| 2024-03-06 | 71.26 | $72.39 | 802221 |
| 2024-03-05 | 71.14 | $72.43 | 488000 |
| 2024-03-04 | 71.00 | $71.23 | 511608 |
| 2024-03-01 | 70.98 | $71.68 | 327275 |
| 2024-02-29 | 70.90 | $71.28 | 678725 |
| 2024-02-28 | 70.86 | $72.11 | 238000 |
| 2024-02-27 | 70.73 | $72.22 | 227000 |
| 2024-02-26 | 70.57 | $72.01 | 289433 |
| 2024-02-23 | 70.42 | $72.94 | 300849 |
| 2024-02-22 | 70.16 | $72.28 | 257043 |
| 2024-02-21 | 69.93 | $72.40 | 273502 |
| 2024-02-20 | 69.67 | $72.83 | 298110 |
| 2024-02-16 | 69.34 | $73.44 | 363819 |
| 2024-02-15 | 68.91 | $74.90 | 779000 |
| 2024-02-14 | 68.28 | $73.85 | 682251 |
| 2024-02-13 | 67.69 | $70.74 | 912100 |
| 2024-02-12 | 67.37 | $73.44 | 1.2M |
| 2024-02-09 | 66.74 | $71.97 | 2.2M |
| 2024-02-08 | 66.18 | $68.27 | 485400 |
| 2024-02-07 | 65.96 | $67.66 | 471048 |
| 2024-02-06 | 65.79 | $67.62 | 413534 |
| 2024-02-05 | 65.59 | $66.46 | 358247 |
| 2024-02-02 | 65.50 | $67.59 | 467903 |
| 2024-02-01 | 65.28 | $66.93 | 447900 |
| 2024-01-31 | 65.11 | $67.36 | 429400 |
| 2024-01-30 | 64.87 | $68.42 | 513904 |
| 2024-01-29 | 64.50 | $67.99 | 641300 |
| 2024-01-26 | 64.13 | $66.09 | 284806 |
| 2024-01-25 | 63.92 | $65.75 | 836100 |
| 2024-01-24 | 63.73 | $64.53 | 215431 |
| 2024-01-23 | 63.65 | $65.07 | 466600 |
| 2024-01-22 | 63.50 | $65.35 | 365000 |
| 2024-01-19 | 63.30 | $63.68 | 340611 |
| 2024-01-18 | 63.27 | $62.70 | 219300 |
| 2024-01-17 | 63.32 | $62.03 | 344500 |
| 2024-01-16 | 63.46 | $62.42 | 369713 |
| 2024-01-12 | 63.57 | $62.12 | 532970 |
| 2024-01-11 | 63.72 | $62.65 | 690200 |
| 2024-01-10 | 63.84 | $63.61 | 280543 |
| 2024-01-09 | 63.86 | $62.88 | 403120 |
| 2024-01-08 | 63.96 | $63.69 | 402205 |
| 2024-01-05 | 63.99 | $62.65 | 403834 |
| 2024-01-04 | 64.13 | $63.09 | 335846 |
| 2024-01-03 | 64.24 | $62.91 | 722871 |
| 2024-01-02 | 64.38 | $63.92 | 669145 |
| 2023-12-29 | 64.43 | $65.12 | 336171 |
| 2023-12-28 | 64.36 | $66.16 | 177980 |
| 2023-12-27 | 64.17 | $66.10 | 210514 |
| 2023-12-26 | 63.97 | $66.02 | 225000 |
| 2023-12-22 | 63.75 | $65.44 | 223900 |
| 2023-12-21 | 63.57 | $65.33 | 394800 |
| 2023-12-20 | 63.39 | $64.99 | 374425 |
| 2023-12-19 | 63.22 | $65.85 | 486739 |
| 2023-12-18 | 62.94 | $65.73 | 486428 |
| 2023-12-15 | 62.65 | $65.50 | 2.8M |
| 2023-12-14 | 62.35 | $67.20 | 849323 |
| 2023-12-13 | 61.84 | $66.69 | 563413 |
| 2023-12-12 | 61.33 | $65.11 | 332335 |
| 2023-12-11 | 60.93 | $64.24 | 364025 |
| 2023-12-08 | 60.58 | $64.00 | 414500 |
| 2023-12-07 | 60.22 | $64.57 | 700781 |
| 2023-12-06 | 59.76 | $62.45 | 388240 |
| 2023-12-05 | 59.48 | $62.21 | 461200 |
| 2023-12-04 | 59.19 | $63.20 | 483306 |
| 2023-12-01 | 58.77 | $62.71 | 698485 |
| 2023-11-30 | 58.35 | $60.52 | 467342 |
| 2023-11-29 | 58.12 | $60.36 | 641400 |
| 2023-11-28 | 57.89 | $59.69 | 450200 |
| 2023-11-27 | 57.70 | $59.38 | 329902 |
| 2023-11-24 | 57.52 | $59.81 | 143626 |
| 2023-11-22 | 57.28 | $59.67 | 406031 |
| 2023-11-21 | 57.03 | $60.00 | 447036 |
| 2023-11-20 | 56.72 | $59.54 | 596742 |
| 2023-11-17 | 56.42 | $58.35 | 558944 |
| 2023-11-16 | 56.22 | $57.03 | 516200 |
| 2023-11-15 | 56.13 | $57.23 | 717619 |
| 2023-11-14 | 56.02 | $56.85 | 1.2M |
| 2023-11-13 | 55.93 | $55.67 | 320200 |
| 2023-11-10 | 55.96 | $55.93 | 590800 |
| 2023-11-09 | 55.96 | $55.01 | 969406 |
| 2023-11-08 | 56.06 | $55.54 | 1.5M |
| 2023-11-07 | 56.11 | $57.11 | 960520 |
| 2023-11-06 | 56.01 | $57.97 | 425816 |
| 2023-11-03 | 55.80 | $58.40 | 540100 |
| 2023-11-02 | 55.53 | $57.30 | 1.1M |
| 2023-11-01 | 55.34 | $57.75 | 479207 |
| 2023-10-31 | 55.09 | $56.53 | 507500 |
| 2023-10-30 | 54.94 | $56.27 | 559749 |
| 2023-10-27 | 54.80 | $56.91 | 566500 |
| 2023-10-26 | 54.57 | $57.03 | 829000 |
| 2023-10-25 | 54.31 | $55.66 | 1.3M |
| 2023-10-24 | 54.17 | $53.73 | 454406 |
| 2023-10-23 | 54.22 | $52.68 | 432110 |
| 2023-10-20 | 54.38 | $53.36 | 503920 |
| 2023-10-19 | 54.49 | $53.58 | 634008 |
| 2023-10-18 | 54.58 | $54.55 | 363000 |
| 2023-10-17 | 54.59 | $55.60 | 315700 |
| 2023-10-16 | 54.48 | $55.42 | 426433 |
| 2023-10-13 | 54.38 | $53.99 | 323241 |
| 2023-10-12 | 54.42 | $54.71 | 324907 |
| 2023-10-11 | 54.39 | $55.66 | 316147 |
| 2023-10-10 | 54.26 | $54.78 | 443300 |
| 2023-10-09 | 54.21 | $54.90 | 434824 |
| 2023-10-06 | 54.13 | $54.44 | 530613 |
| 2023-10-05 | 54.10 | $55.39 | 573600 |
| 2023-10-04 | 53.97 | $54.15 | 591626 |
| 2023-10-03 | 53.95 | $53.04 | 510000 |
| 2023-10-02 | 54.04 | $53.97 | 566800 |
| 2023-09-29 | 54.05 | $53.56 | 472000 |
| 2023-09-28 | 54.10 | $53.98 | 530100 |
| 2023-09-27 | 54.11 | $53.53 | 379126 |
| 2023-09-26 | 54.17 | $52.88 | 334300 |
| 2023-09-25 | 54.31 | $53.04 | 495343 |
| 2023-09-22 | 54.44 | $53.27 | 504900 |
| 2023-09-21 | 54.57 | $52.87 | 458000 |
| 2023-09-20 | 54.75 | $53.96 | 548952 |
| 2023-09-19 | 54.83 | $53.92 | 631900 |
| 2023-09-18 | 54.92 | $54.00 | 556800 |
| 2023-09-15 | 55.02 | $54.16 | 1.8M |
| 2023-09-14 | 55.11 | $54.26 | 631645 |
| 2023-09-13 | 55.20 | $53.43 | 455423 |
| 2023-09-12 | 55.39 | $53.98 | 413524 |
| 2023-09-11 | 55.54 | $53.97 | 540151 |
| 2023-09-08 | 55.70 | $53.86 | 439433 |
| 2023-09-07 | 55.90 | $53.76 | 550100 |
| 2023-09-06 | 56.12 | $54.00 | 670617 |
| 2023-09-05 | 56.34 | $55.18 | 551732 |
| 2023-09-01 | 56.47 | $56.79 | 529935 |
| 2023-08-31 | 56.43 | $56.66 | 635723 |
| 2023-08-30 | 56.41 | $56.67 | 392900 |
| 2023-08-29 | 56.38 | $56.39 | 878400 |
| 2023-08-28 | 56.38 | $55.95 | 603225 |
| 2023-08-25 | 56.42 | $55.53 | 776200 |
| 2023-08-24 | 56.52 | $56.11 | 420234 |
| 2023-08-23 | 56.56 | $56.42 | 411100 |
| 2023-08-22 | 56.58 | $55.57 | 395900 |
| 2023-08-21 | 56.68 | $56.66 | 264400 |
| 2023-08-18 | 56.69 | $56.87 | 336232 |
| 2023-08-17 | 56.67 | $56.31 | 248033 |
| 2023-08-16 | 56.70 | $56.33 | 440300 |
| 2023-08-15 | 56.74 | $57.03 | 344826 |
| 2023-08-14 | 56.71 | $57.24 | 291400 |
| 2023-08-11 | 56.66 | $57.43 | 298827 |
| 2023-08-10 | 56.58 | $57.18 | 430300 |
| 2023-08-09 | 56.51 | $58.10 | 438817 |
| 2023-08-08 | 56.35 | $57.69 | 902111 |
| 2023-08-07 | 56.20 | $59.48 | 274300 |
| 2023-08-04 | 55.86 | $59.24 | 428049 |
| 2023-08-03 | 55.50 | $59.38 | 431900 |
| 2023-08-02 | 55.09 | $59.17 | 667912 |
| 2023-08-01 | 54.67 | $58.33 | 434535 |
| 2023-07-31 | 54.28 | $57.97 | 664841 |
| 2023-07-28 | 53.89 | $59.41 | 636747 |
| 2023-07-27 | 53.31 | $59.28 | 1.3M |
| 2023-07-26 | 52.68 | $58.50 | 1.7M |
| 2023-07-25 | 52.07 | $54.07 | 464047 |
| 2023-07-24 | 51.86 | $54.35 | 615334 |
| 2023-07-21 | 51.60 | $54.56 | 945223 |
| 2023-07-20 | 51.28 | $54.54 | 853615 |
| 2023-07-19 | 50.94 | $54.00 | 881513 |
| 2023-07-18 | 50.62 | $53.89 | 1.2M |
| 2023-07-17 | 50.28 | $52.81 | 544100 |
| 2023-07-14 | 50.01 | $52.06 | 345200 |
| 2023-07-13 | 49.79 | $52.36 | 446464 |
| 2023-07-12 | 49.52 | $51.69 | 901905 |
| 2023-07-11 | 49.30 | $50.66 | 562924 |
| 2023-07-10 | 49.15 | $50.08 | 440800 |
| 2023-07-07 | 49.05 | $49.26 | 647908 |
| 2023-07-06 | 49.03 | $48.67 | 497700 |
| 2023-07-05 | 49.07 | $49.36 | 526907 |
| 2023-07-03 | 49.04 | $50.98 | 157500 |
| 2023-06-30 | 48.84 | $50.64 | 761000 |
| 2023-06-29 | 48.65 | $50.93 | 509321 |
| 2023-06-28 | 48.41 | $50.35 | 791820 |
| 2023-06-27 | 48.20 | $49.99 | 865147 |
| 2023-06-26 | 48.01 | $49.00 | 574415 |
| 2023-06-23 | 47.91 | $48.30 | 1.2M |
| 2023-06-22 | 47.87 | $49.03 | 341900 |
| 2023-06-21 | 47.74 | $49.05 | 453714 |
| 2023-06-20 | 47.61 | $48.60 | 804144 |
| 2023-06-16 | 47.50 | $48.23 | 1.3M |
| 2023-06-15 | 47.43 | $48.78 | 620424 |
| 2023-06-14 | 47.28 | $48.63 | 753900 |
| 2023-06-13 | 47.14 | $49.30 | 785400 |
| 2023-06-12 | 46.91 | $49.05 | 395800 |
| 2023-06-09 | 46.69 | $48.78 | 397900 |
| 2023-06-08 | 46.47 | $49.10 | 735729 |
| 2023-06-07 | 46.19 | $48.86 | 1.1M |
| 2023-06-06 | 45.91 | $48.06 | 1.1M |
| 2023-06-05 | 45.69 | $47.34 | 464616 |
| 2023-06-02 | 45.51 | $47.82 | 758349 |
| 2023-06-01 | 45.27 | $46.73 | 578502 |
| 2023-05-31 | 45.12 | $46.26 | 647422 |
| 2023-05-30 | 44.99 | $46.82 | 319776 |
| 2023-05-26 | 44.80 | $46.13 | 250800 |
| 2023-05-25 | 44.66 | $45.20 | 320147 |
| 2023-05-24 | 44.61 | $45.10 | 380200 |
| 2023-05-23 | 44.55 | $45.54 | 427844 |
| 2023-05-22 | 44.45 | $45.92 | 370047 |
| 2023-05-19 | 44.30 | $45.55 | 588137 |
| 2023-05-18 | 44.16 | $46.20 | 641132 |
| 2023-05-17 | 43.95 | $44.65 | 467039 |
| 2023-05-16 | 43.88 | $43.98 | 340828 |
| 2023-05-15 | 43.87 | $44.96 | 393100 |
| 2023-05-12 | 43.75 | $44.43 | 440949 |
| 2023-05-11 | 43.68 | $44.83 | 846237 |
| 2023-05-10 | 43.56 | $43.00 | 617027 |
| 2023-05-09 | 43.62 | $42.38 | 443500 |
| 2023-05-08 | 43.75 | $42.66 | 382100 |
| 2023-05-05 | 43.86 | $42.41 | 434705 |
| 2023-05-04 | 44.01 | $41.91 | 902200 |
| 2023-05-03 | 44.23 | $43.51 | 599500 |
| 2023-05-02 | 44.31 | $44.68 | 620209 |
| 2023-05-01 | 44.27 | $45.93 | 536823 |
| 2023-04-28 | 44.10 | $46.30 | 512000 |
| 2023-04-27 | 43.87 | $47.14 | 668300 |
| 2023-04-26 | 43.52 | $46.35 | 1.0M |
| 2023-04-25 | 43.22 | $44.41 | 735742 |
| 2023-04-24 | 43.10 | $45.56 | 514735 |
| 2023-04-21 | 42.84 | $44.97 | 648800 |
| 2023-04-20 | 42.61 | $44.13 | 511200 |
| 2023-04-19 | 42.45 | $43.79 | 466119 |
| 2023-04-18 | 42.31 | $43.48 | 392648 |
| 2023-04-17 | 42.19 | $43.86 | 385000 |
| 2023-04-14 | 42.02 | $44.06 | 421443 |
| 2023-04-13 | 41.80 | $43.50 | 746800 |
| 2023-04-12 | 41.62 | $43.05 | 334307 |
| 2023-04-11 | 41.47 | $43.30 | 593800 |
| 2023-04-10 | 41.28 | $42.15 | 449117 |
| 2023-04-06 | 41.19 | $41.46 | 341632 |
| 2023-04-05 | 41.16 | $41.43 | 455820 |
| 2023-04-04 | 41.13 | $41.38 | 506400 |
| 2023-04-03 | 41.10 | $42.23 | 976746 |
| 2023-03-31 | 40.98 | $40.97 | 558922 |
| 2023-03-30 | 40.99 | $39.51 | 827200 |
| 2023-03-29 | 41.14 | $39.69 | 383145 |
| 2023-03-28 | 41.29 | $39.02 | 519400 |
| 2023-03-27 | 41.53 | $39.04 | 503900 |
| 2023-03-24 | 41.79 | $38.75 | 607519 |
| 2023-03-23 | 42.12 | $38.63 | 975400 |
| 2023-03-22 | 42.48 | $39.74 | 657333 |
| 2023-03-21 | 42.77 | $40.93 | 670800 |
| 2023-03-20 | 42.96 | $39.48 | 1.2M |
| 2023-03-17 | 43.33 | $38.47 | 2.7M |
| 2023-03-16 | 43.84 | $40.53 | 1.1M |
| 2023-03-15 | 44.19 | $39.81 | 1.1M |
| 2023-03-14 | 44.65 | $40.97 | 963600 |
| 2023-03-13 | 45.04 | $39.88 | 1.4M |
| 2023-03-10 | 45.58 | $41.80 | 1.1M |
| 2023-03-09 | 45.98 | $43.59 | 839810 |
| 2023-03-08 | 46.23 | $45.41 | 571400 |
| 2023-03-07 | 46.32 | $45.18 | 485900 |
| 2023-03-06 | 46.44 | $46.70 | 663543 |
| 2023-03-03 | 46.41 | $47.87 | 561634 |
| 2023-03-02 | 46.26 | $46.91 | 313600 |
| 2023-03-01 | 46.19 | $46.81 | 356400 |
| 2023-02-28 | 46.13 | $46.43 | 916349 |
| 2023-02-27 | 46.09 | $46.93 | 355700 |
| 2023-02-24 | 46.01 | $46.23 | 373005 |
| 2023-02-23 | 45.98 | $46.52 | 389625 |
| 2023-02-22 | 45.93 | $46.01 | 963349 |
| 2023-02-21 | 45.92 | $46.03 | 786300 |
| 2023-02-17 | 45.90 | $47.03 | 728200 |
| 2023-02-16 | 45.79 | $47.00 | 970444 |
| 2023-02-15 | 45.66 | $47.63 | 596245 |
| 2023-02-14 | 45.45 | $46.62 | 571132 |
| 2023-02-13 | 45.33 | $46.60 | 582416 |
| 2023-02-10 | 45.19 | $46.54 | 1.4M |
| 2023-02-09 | 45.05 | $44.62 | 731300 |
| 2023-02-08 | 45.10 | $45.79 | 444801 |
| 2023-02-07 | 45.02 | $45.95 | 367818 |
| 2023-02-06 | 44.93 | $45.14 | 380328 |
| 2023-02-03 | 44.90 | $46.85 | 444125 |
| 2023-02-02 | 44.70 | $47.75 | 378800 |
| 2023-02-01 | 44.38 | $47.03 | 488518 |
| 2023-01-31 | 44.10 | $45.99 | 377014 |
| 2023-01-30 | 43.90 | $44.79 | 237100 |
| 2023-01-27 | 43.81 | $45.72 | 270900 |
| 2023-01-26 | 43.61 | $45.75 | 706935 |
| 2023-01-25 | 43.38 | $44.64 | 167042 |
| 2023-01-24 | 43.25 | $44.45 | 254544 |
| 2023-01-23 | 43.12 | $45.18 | 564115 |
| 2023-01-20 | 42.90 | $44.86 | 508431 |
| 2023-01-19 | 42.70 | $43.73 | 648301 |
| 2023-01-18 | 42.59 | $43.26 | 723400 |
| 2023-01-17 | 42.52 | $44.51 | 290519 |
| 2023-01-13 | 42.31 | $44.56 | 301729 |
| 2023-01-12 | 42.07 | $44.30 | 290900 |
| 2023-01-11 | 41.84 | $44.69 | 663338 |
| 2023-01-10 | 41.54 | $43.00 | 371525 |
| 2023-01-09 | 41.38 | $41.94 | 356108 |
| 2023-01-06 | 41.33 | $42.02 | 1.1M |
| 2023-01-05 | 41.25 | $41.91 | 331153 |
| 2023-01-04 | 41.18 | $41.19 | 360900 |
| 2023-01-03 | 41.18 | $40.36 | 600400 |
| 2022-12-30 | 41.27 | $40.13 | 324506 |
| 2022-12-29 | 41.39 | $40.31 | 227100 |
| 2022-12-28 | 41.50 | $39.54 | 346200 |
| 2022-12-27 | 41.71 | $40.60 | 278418 |
| 2022-12-23 | 41.83 | $40.74 | 218800 |
| 2022-12-22 | 41.94 | $40.31 | 450104 |
| 2022-12-21 | 42.11 | $40.94 | 1.2M |
| 2022-12-20 | 42.24 | $40.42 | 1.1M |
| 2022-12-19 | 42.43 | $41.13 | 415137 |
| 2022-12-16 | 42.56 | $40.75 | 3.2M |
| 2022-12-15 | 42.75 | $41.07 | 639939 |
| 2022-12-14 | 42.93 | $42.15 | 503608 |
| 2022-12-13 | 43.01 | $41.74 | 733500 |
| 2022-12-12 | 43.15 | $42.01 | 316522 |
| 2022-12-09 | 43.27 | $42.39 | 387200 |
| 2022-12-08 | 43.36 | $43.27 | 217244 |
| 2022-12-07 | 43.37 | $43.03 | 294900 |
| 2022-12-06 | 43.40 | $43.25 | 325107 |
| 2022-12-05 | 43.42 | $42.37 | 500432 |
| 2022-12-02 | 43.53 | $44.58 | 222900 |
| 2022-12-01 | 43.42 | $44.68 | 222307 |
| 2022-11-30 | 43.29 | $45.16 | 485323 |
| 2022-11-29 | 43.09 | $44.37 | 169900 |
| 2022-11-28 | 42.96 | $44.18 | 421113 |
| 2022-11-25 | 42.83 | $45.02 | 274100 |
| 2022-11-23 | 42.60 | $44.25 | 233723 |
| 2022-11-22 | 42.42 | $43.51 | 334920 |
| 2022-11-21 | 42.31 | $43.11 | 357900 |
| 2022-11-18 | 42.22 | $43.25 | 376148 |
| 2022-11-17 | 42.11 | $42.84 | 339000 |
| 2022-11-16 | 42.04 | $43.07 | 341300 |
| 2022-11-15 | 41.93 | $43.53 | 587642 |
| 2022-11-14 | 41.76 | $42.44 | 684000 |
| 2022-11-11 | 41.69 | $42.99 | 589400 |
| 2022-11-10 | 41.55 | $43.15 | 1.3M |
| 2022-11-09 | 41.38 | $42.26 | 442800 |
| 2022-11-08 | 41.29 | $43.31 | 657600 |
| 2022-11-07 | 41.08 | $42.56 | 942700 |
| 2022-11-04 | 40.92 | $40.01 | 543000 |
| 2022-11-03 | 41.02 | $38.43 | 639516 |
| 2022-11-02 | 41.29 | $38.93 | 500443 |
| 2022-11-01 | 41.54 | $39.34 | 626940 |
| 2022-10-31 | 41.77 | $39.49 | 603045 |
| 2022-10-28 | 42.01 | $40.16 | 1.6M |
| 2022-10-27 | 42.21 | $38.88 | 1.2M |
| 2022-10-26 | 42.56 | $39.55 | 2.5M |
| 2022-10-25 | 42.88 | $44.65 | 940800 |
| 2022-10-24 | 42.69 | $43.61 | 402813 |
| 2022-10-21 | 42.59 | $42.59 | 430001 |
| 2022-10-20 | 42.59 | $41.81 | 391200 |
| 2022-10-19 | 42.67 | $42.52 | 511700 |
| 2022-10-18 | 42.69 | $43.33 | 401057 |
| 2022-10-17 | 42.62 | $42.95 | 492296 |
| 2022-10-14 | 42.59 | $42.36 | 407208 |
| 2022-10-13 | 42.61 | $43.65 | 511478 |
| 2022-10-12 | 42.50 | $43.18 | 698000 |
| 2022-10-11 | 42.43 | $42.85 | 611105 |
| 2022-10-10 | 42.39 | $42.75 | 403794 |
| 2022-10-07 | 42.35 | $42.55 | 436012 |
| 2022-10-06 | 42.33 | $42.94 | 483527 |
| 2022-10-05 | 42.27 | $43.50 | 552211 |
| 2022-10-04 | 42.14 | $43.99 | 891711 |
| 2022-10-03 | 41.94 | $41.69 | 450832 |
| 2022-09-30 | 41.97 | $40.50 | 596700 |
| 2022-09-29 | 42.12 | $39.98 | 944500 |
| 2022-09-28 | 42.35 | $41.19 | 679100 |
| 2022-09-27 | 42.47 | $40.11 | 734000 |
| 2022-09-26 | 42.72 | $39.97 | 665648 |
| 2022-09-23 | 43.01 | $40.69 | 1.2M |
| 2022-09-22 | 43.25 | $41.32 | 501500 |
| 2022-09-21 | 43.46 | $43.23 | 350444 |
| 2022-09-20 | 43.48 | $43.43 | 534000 |
| 2022-09-19 | 43.48 | $44.07 | 476500 |
| 2022-09-16 | 43.42 | $43.50 | 1.4M |
| 2022-09-15 | 43.41 | $44.34 | 413744 |
| 2022-09-14 | 43.32 | $44.68 | 598100 |
| 2022-09-13 | 43.17 | $43.57 | 721203 |
| 2022-09-12 | 43.13 | $44.90 | 538230 |
| 2022-09-09 | 42.95 | $43.86 | 432903 |
| 2022-09-08 | 42.85 | $41.62 | 394021 |
| 2022-09-07 | 42.98 | $41.18 | 584836 |
| 2022-09-06 | 43.17 | $40.11 | 713546 |
| 2022-09-02 | 43.49 | $41.30 | 433541 |
| 2022-09-01 | 43.72 | $40.96 | 770800 |
| 2022-08-31 | 44.01 | $42.30 | 414400 |
| 2022-08-30 | 44.19 | $42.54 | 336723 |
| 2022-08-29 | 44.37 | $43.52 | 332100 |
| 2022-08-26 | 44.45 | $44.61 | 357936 |
| 2022-08-25 | 44.44 | $45.17 | 368414 |
| 2022-08-24 | 44.36 | $43.79 | 416900 |
| 2022-08-23 | 44.42 | $44.25 | 382102 |
| 2022-08-22 | 44.44 | $43.04 | 531244 |
| 2022-08-19 | 44.59 | $44.88 | 334600 |
| 2022-08-18 | 44.55 | $46.32 | 435134 |
| 2022-08-17 | 44.37 | $46.24 | 580500 |
| 2022-08-16 | 44.17 | $47.21 | 569629 |
| 2022-08-15 | 43.85 | $46.64 | 484400 |
| 2022-08-12 | 43.56 | $46.73 | 577317 |
| 2022-08-11 | 43.23 | $45.98 | 653000 |
| 2022-08-10 | 42.94 | $45.69 | 806332 |
| 2022-08-09 | 42.65 | $44.66 | 372757 |
| 2022-08-08 | 42.43 | $44.57 | 471413 |
| 2022-08-05 | 42.21 | $44.47 | 315712 |
| 2022-08-04 | 41.97 | $44.04 | 433100 |
| 2022-08-03 | 41.75 | $44.51 | 420717 |
| 2022-08-02 | 41.46 | $43.98 | 455144 |
| 2022-08-01 | 41.20 | $44.98 | 512616 |
| 2022-07-29 | 40.80 | $45.05 | 554538 |
| 2022-07-28 | 40.35 | $45.44 | 813333 |
| 2022-07-27 | 39.82 | $44.56 | 1.5M |
| 2022-07-26 | 39.32 | $40.45 | 583338 |
| 2022-07-25 | 39.20 | $40.99 | 476600 |
| 2022-07-22 | 39.01 | $40.38 | 522406 |
| 2022-07-21 | 38.86 | $41.16 | 513000 |
| 2022-07-20 | 38.62 | $40.65 | 468800 |
| 2022-07-19 | 38.41 | $39.95 | 680600 |
| 2022-07-18 | 38.25 | $38.61 | 346007 |
| 2022-07-15 | 38.21 | $37.90 | 445400 |
| 2022-07-14 | 38.24 | $37.28 | 436400 |
| 2022-07-13 | 38.34 | $38.41 | 325600 |
| 2022-07-12 | 38.33 | $38.34 | 439101 |
| 2022-07-11 | 38.33 | $37.28 | 304921 |
| 2022-07-08 | 38.44 | $37.35 | 542130 |
| 2022-07-07 | 38.56 | $37.33 | 445200 |
| 2022-07-06 | 38.69 | $36.70 | 569800 |
| 2022-07-05 | 38.90 | $37.58 | 609300 |
| 2022-07-01 | 39.04 | $37.69 | 777900 |
| 2022-06-30 | 39.18 | $36.74 | 550200 |
| 2022-06-29 | 39.44 | $37.23 | 555829 |
| 2022-06-28 | 39.67 | $37.29 | 741303 |
| 2022-06-27 | 39.92 | $37.68 | 634419 |
| 2022-06-24 | 40.15 | $37.08 | 2.5M |
| 2022-06-23 | 40.48 | $37.16 | 643300 |
| 2022-06-22 | 40.83 | $37.84 | 519141 |
| 2022-06-21 | 41.14 | $38.11 | 605100 |
| 2022-06-17 | 41.46 | $37.72 | 1.1M |
| 2022-06-16 | 41.85 | $36.82 | 1.4M |
| 2022-06-15 | 42.38 | $38.90 | 850733 |
| 2022-06-14 | 42.75 | $39.53 | 738200 |
| 2022-06-13 | 43.09 | $39.39 | 1.1M |
| 2022-06-10 | 43.48 | $41.84 | 1.1M |
| 2022-06-09 | 43.65 | $43.67 | 652805 |
| 2022-06-08 | 43.65 | $44.49 | 626500 |
| 2022-06-07 | 43.56 | $44.38 | 434007 |
| 2022-06-06 | 43.47 | $43.85 | 655100 |
| 2022-06-03 | 43.43 | $43.43 | 496700 |
| 2022-06-02 | 43.43 | $43.71 | 565500 |
| 2022-06-01 | 43.40 | $42.65 | 692345 |
| 2022-05-31 | 43.48 | $43.36 | 748500 |
| 2022-05-27 | 43.50 | $43.59 | 502720 |
| 2022-05-26 | 43.49 | $43.72 | 897600 |
| 2022-05-25 | 43.46 | $41.97 | 1.4M |
| 2022-05-24 | 43.62 | $43.20 | 590800 |
| 2022-05-23 | 43.66 | $44.52 | 748500 |
| 2022-05-20 | 43.57 | $42.87 | 862500 |
| 2022-05-19 | 43.65 | $43.53 | 779332 |
| 2022-05-18 | 43.66 | $43.76 | 850134 |
| 2022-05-17 | 43.65 | $44.21 | 538413 |
| 2022-05-16 | 43.59 | $42.79 | 699529 |
| 2022-05-13 | 43.68 | $42.79 | 1.2M |
| 2022-05-12 | 43.77 | $40.44 | 845500 |
| 2022-05-11 | 44.12 | $41.17 | 727000 |
| 2022-05-10 | 44.43 | $42.04 | 1.0M |
| 2022-05-09 | 44.68 | $43.25 | 832400 |
| 2022-05-06 | 44.83 | $45.16 | 826500 |
| 2022-05-05 | 44.80 | $44.40 | 1.4M |
| 2022-05-04 | 44.84 | $46.87 | 2.1M |
| 2022-05-03 | 44.62 | $46.44 | 1.8M |
| 2022-05-02 | 44.43 | $44.24 | 1.5M |
| 2022-04-29 | 44.45 | $44.97 | 1.5M |
| 2022-04-28 | 44.40 | $45.46 | 1.1M |
| 2022-04-27 | 44.29 | $42.71 | 792529 |
| 2022-04-26 | 44.45 | $42.60 | 698600 |
| 2022-04-25 | 44.65 | $44.52 | 981000 |
| 2022-04-22 | 44.66 | $44.87 | 918847 |
| 2022-04-21 | 44.64 | $46.32 | 504231 |
| 2022-04-20 | 44.46 | $46.30 | 940501 |
| 2022-04-19 | 44.27 | $45.66 | 1.1M |
| 2022-04-18 | 44.12 | $45.06 | 888649 |
| 2022-04-14 | 44.03 | $43.74 | 1.2M |
| 2022-04-13 | 44.06 | $42.31 | 1.5M |
| 2022-04-12 | 44.24 | $40.65 | 1.3M |
| 2022-04-11 | 44.62 | $39.75 | 1.2M |
| 2022-04-08 | 45.13 | $40.42 | 1.6M |
| 2022-04-07 | 45.63 | $40.18 | 1.9M |
| 2022-04-06 | 46.20 | $41.60 | 1.5M |
| 2022-04-05 | 46.68 | $43.66 | 1.2M |
| 2022-04-04 | 47.00 | $45.50 | 741400 |
| 2022-04-01 | 47.16 | $45.48 | 667015 |
| 2022-03-31 | 47.34 | $45.67 | 454400 |
| 2022-03-30 | 47.51 | $46.67 | 471741 |
| 2022-03-29 | 47.60 | $47.47 | 604231 |
| 2022-03-28 | 47.61 | $46.68 | 724700 |
| 2022-03-25 | 47.71 | $47.07 | 397800 |
| 2022-03-24 | 47.78 | $47.33 | 473843 |
| 2022-03-23 | 47.83 | $47.60 | 887000 |
| 2022-03-22 | 47.85 | $48.09 | 908314 |
| 2022-03-21 | 47.82 | $47.27 | 874512 |
| 2022-03-18 | 47.88 | $47.43 | 1.6M |
| 2022-03-17 | 47.93 | $47.67 | 1.2M |
| 2022-03-16 | 47.96 | $48.49 | 1.2M |
| 2022-03-15 | 47.90 | $47.39 | 1.1M |
| 2022-03-14 | 47.95 | $47.74 | 823800 |
| 2022-03-11 | 47.98 | $47.40 | 700008 |
| 2022-03-10 | 48.04 | $47.59 | 955000 |
| 2022-03-09 | 48.09 | $47.84 | 687471 |
| 2022-03-08 | 48.11 | $46.75 | 936800 |
| 2022-03-07 | 48.25 | $47.35 | 1.5M |
| 2022-03-04 | 48.35 | $49.53 | 932500 |
| 2022-03-03 | 48.23 | $50.83 | 519500 |
| 2022-03-02 | 47.95 | $51.06 | 1.0M |
| 2022-03-01 | 47.62 | $49.88 | 1.3M |
| 2022-02-28 | 47.39 | $50.83 | 759100 |
| 2022-02-25 | 47.02 | $51.06 | 625349 |
| 2022-02-24 | 46.60 | $50.05 | 1.1M |
| 2022-02-23 | 46.24 | $50.38 | 907616 |
| 2022-02-22 | 45.80 | $49.65 | 1.4M |
| 2022-02-18 | 45.39 | $51.24 | 912456 |
| 2022-02-17 | 44.78 | $51.89 | 1.3M |
| 2022-02-16 | 44.03 | $52.19 | 1.2M |
| 2022-02-15 | 43.17 | $51.52 | 1.9M |
| 2022-02-14 | 42.29 | $50.48 | 2.1M |
| 2022-02-11 | 41.43 | $49.22 | 4.2M |
| 2022-02-10 | 40.61 | $41.28 | 1.2M |
| 2022-02-09 | 40.54 | $41.31 | 708300 |
| 2022-02-08 | 40.46 | $40.51 | 828149 |
| 2022-02-07 | 40.45 | $38.54 | 552000 |
| 2022-02-04 | 40.65 | $38.26 | 1.3M |
| 2022-02-03 | 40.91 | $38.29 | 1.1M |
| 2022-02-02 | 41.18 | $38.18 | 1.4M |
| 2022-02-01 | 41.50 | $39.62 | 895494 |
| 2022-01-31 | 41.70 | $40.15 | 895121 |
| 2022-01-28 | 41.86 | $40.10 | 715800 |
| 2022-01-27 | 42.04 | $39.74 | 1.0M |
| 2022-01-26 | 42.29 | $41.18 | 660041 |
| 2022-01-25 | 42.40 | $41.19 | 1.1M |
| 2022-01-24 | 42.53 | $41.68 | 885000 |
| 2022-01-21 | 42.62 | $42.13 | 676600 |
| 2022-01-20 | 42.67 | $42.97 | 772700 |
| 2022-01-19 | 42.64 | $44.21 | 566717 |
| 2022-01-18 | 42.47 | $44.78 | 625900 |
| 2022-01-14 | 42.23 | $44.50 | 499800 |
| 2022-01-13 | 41.99 | $43.87 | 444236 |
| 2022-01-12 | 41.79 | $43.14 | 448818 |
| 2022-01-11 | 41.65 | $42.48 | 575322 |
| 2022-01-10 | 41.56 | $41.81 | 354849 |
| 2022-01-07 | 41.54 | $41.99 | 496300 |
| 2022-01-06 | 41.49 | $41.51 | 312949 |
| 2022-01-05 | 41.49 | $41.52 | 520100 |
| 2022-01-04 | 41.49 | $42.36 | 440806 |
| 2022-01-03 | 41.39 | $42.17 | 421515 |
| 2021-12-31 | 41.31 | $41.61 | 357411 |
| 2021-12-30 | 41.28 | $41.71 | 360400 |
| 2021-12-29 | 41.24 | $41.94 | 413900 |
| 2021-12-28 | 41.16 | $41.93 | 367700 |
| 2021-12-27 | 41.08 | $41.89 | 388900 |
| 2021-12-23 | 41.00 | $41.65 | 620900 |
| 2021-12-22 | 40.93 | $41.42 | 496947 |
| 2021-12-21 | 40.88 | $40.35 | 525101 |
| 2021-12-20 | 40.93 | $39.14 | 1.3M |
| 2021-12-17 | 41.12 | $40.20 | 7.2M |
| 2021-12-16 | 41.22 | $40.48 | 775200 |
| 2021-12-15 | 41.29 | $40.49 | 1.3M |
| 2021-12-14 | 41.38 | $40.56 | 723871 |
| 2021-12-13 | 41.46 | $41.39 | 586819 |
| 2021-12-10 | 41.47 | $41.73 | 1.2M |
| 2021-12-09 | 41.45 | $41.44 | 380546 |
| 2021-12-08 | 41.45 | $41.26 | 385805 |
| 2021-12-07 | 41.47 | $41.43 | 678100 |
| 2021-12-06 | 41.47 | $41.17 | 838200 |
| 2021-12-03 | 41.50 | $40.13 | 664940 |
| 2021-12-02 | 41.65 | $40.68 | 1.1M |
| 2021-12-01 | 41.75 | $38.91 | 919448 |
| 2021-11-30 | 42.05 | $39.27 | 1.5M |
| 2021-11-29 | 42.34 | $40.54 | 840800 |
| 2021-11-26 | 42.53 | $41.73 | 530505 |
| 2021-11-24 | 42.61 | $42.17 | 428608 |
| 2021-11-23 | 42.66 | $42.09 | 567217 |
| 2021-11-22 | 42.72 | $41.95 | 635220 |
| 2021-11-19 | 42.80 | $41.73 | 658600 |
| 2021-11-18 | 42.91 | $41.81 | 713660 |
| 2021-11-17 | 43.03 | $41.69 | 645800 |
| 2021-11-16 | 43.17 | $42.04 | 592243 |
| 2021-11-15 | 43.28 | $42.42 | 771900 |
| 2021-11-12 | 43.38 | $43.06 | 872100 |
| 2021-11-11 | 43.41 | $43.49 | 363649 |
| 2021-11-10 | 43.40 | $43.73 | 487626 |
| 2021-11-09 | 43.37 | $43.63 | 710900 |
| 2021-11-08 | 43.34 | $44.20 | 630703 |
| 2021-11-05 | 43.25 | $43.92 | 595102 |
| 2021-11-04 | 43.18 | $43.53 | 667700 |
| 2021-11-03 | 43.14 | $43.78 | 681239 |
| 2021-11-02 | 43.07 | $43.21 | 825917 |
| 2021-11-01 | 43.06 | $43.37 | 766826 |
| 2021-10-29 | 43.02 | $43.84 | 628400 |
| 2021-10-28 | 42.94 | $44.08 | 747402 |
| 2021-10-27 | 42.82 | $43.82 | 409642 |
| 2021-10-26 | 42.71 | $44.31 | 615517 |
| 2021-10-25 | 42.54 | $44.58 | 433100 |
| 2021-10-22 | 42.33 | $44.17 | 401318 |
| 2021-10-21 | 42.14 | $44.38 | 723319 |
| 2021-10-20 | 41.90 | $44.09 | 610301 |
| 2021-10-19 | 41.67 | $43.42 | 432000 |
| 2021-10-18 | 41.48 | $42.89 | 796600 |
| 2021-10-15 | 41.34 | $42.47 | 488541 |
| 2021-10-14 | 41.22 | $43.20 | 968800 |
| 2021-10-13 | 41.01 | $42.31 | 1.1M |
| 2021-10-12 | 40.87 | $41.50 | 1.3M |
| 2021-10-11 | 40.81 | $41.41 | 651502 |
| 2021-10-08 | 40.74 | $41.24 | 315233 |
| 2021-10-07 | 40.69 | $41.40 | 944900 |
| 2021-10-06 | 40.62 | $41.42 | 417300 |
| 2021-10-05 | 40.53 | $41.27 | 501700 |
| 2021-10-04 | 40.45 | $41.44 | 544100 |
| 2021-10-01 | 40.35 | $41.57 | 516003 |
| 2021-09-30 | 40.22 | $41.17 | 648340 |
| 2021-09-29 | 40.12 | $40.71 | 478500 |
| 2021-09-28 | 40.06 | $40.56 | 494950 |
| 2021-09-27 | 40.01 | $41.16 | 597536 |
| 2021-09-24 | 39.88 | $40.36 | 449011 |
| 2021-09-23 | 39.83 | $40.25 | 380456 |
| 2021-09-22 | 39.79 | $40.32 | 553300 |
| 2021-09-21 | 39.73 | $40.13 | 1.3M |
| 2021-09-20 | 39.69 | $39.78 | 1.3M |
| 2021-09-17 | 39.68 | $39.93 | 5.6M |
| 2021-09-16 | 39.66 | $39.97 | 1.1M |
| 2021-09-15 | 39.62 | $40.49 | 1.1M |
| 2021-09-14 | 39.53 | $40.29 | 897573 |
| 2021-09-13 | 39.45 | $41.29 | 1.5M |
| 2021-09-10 | 39.26 | $41.29 | 944821 |
| 2021-09-09 | 39.05 | $40.47 | 844141 |
| 2021-09-08 | 38.90 | $40.38 | 958010 |
| 2021-09-07 | 38.74 | $40.31 | 1.1M |
| 2021-09-03 | 38.58 | $40.91 | 1.0M |
| 2021-09-02 | 38.33 | $39.93 | 870300 |
| 2021-09-01 | 38.16 | $39.64 | 532521 |
| 2021-08-31 | 38.01 | $38.88 | 568005 |
| 2021-08-30 | 37.92 | $38.70 | 376598 |
| 2021-08-27 | 37.83 | $38.80 | 1.0M |
| 2021-08-26 | 37.73 | $38.08 | 517800 |
| 2021-08-25 | 37.69 | $38.58 | 702940 |
| 2021-08-24 | 37.60 | $38.45 | 766562 |
| 2021-08-23 | 37.51 | $38.13 | 373800 |
| 2021-08-20 | 37.45 | $38.22 | 344100 |
| 2021-08-19 | 37.37 | $37.22 | 588740 |
| 2021-08-18 | 37.38 | $38.03 | 374700 |
| 2021-08-17 | 37.31 | $37.96 | 714646 |
| 2021-08-16 | 37.24 | $38.38 | 308100 |
| 2021-08-13 | 37.12 | $38.48 | 228400 |
| 2021-08-12 | 36.98 | $38.60 | 437600 |
| 2021-08-11 | 36.81 | $38.76 | 547100 |
| 2021-08-10 | 36.61 | $38.65 | 566400 |
| 2021-08-09 | 36.39 | $38.88 | 534033 |
| 2021-08-06 | 36.13 | $39.16 | 606600 |
| 2021-08-05 | 35.81 | $38.39 | 459100 |
| 2021-08-04 | 35.54 | $38.03 | 539013 |
| 2021-08-03 | 35.28 | $38.48 | 725023 |
| 2021-08-02 | 34.94 | $37.02 | 668300 |
| 2021-07-30 | 34.72 | $37.18 | 657724 |
| 2021-07-29 | 34.46 | $37.00 | 874300 |
| 2021-07-28 | 34.19 | $36.18 | 814185 |
| 2021-07-27 | 33.98 | $34.92 | 316700 |
| 2021-07-26 | 33.88 | $34.86 | 387120 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
213.98
2025-10-02
Close Price
$210.79
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.90
Average
70.73
Maximum
214.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 213.98 | $210.79 | — |
| 2025-10-01 | 214.35 | $210.79 | — |
| 2025-09-30 | 214.62 | $210.79 | 1.4M |
| 2025-09-29 | 214.76 | $216.79 | 1.1M |
| 2025-09-26 | 214.19 | $212.26 | 844240 |
| 2025-09-25 | 213.94 | $207.52 | 943300 |
| 2025-09-24 | 214.06 | $212.68 | 1.3M |
| 2025-09-23 | 213.59 | $214.01 | 1.0M |
| 2025-09-22 | 212.90 | $214.13 | 1.7M |
| 2025-09-19 | 212.12 | $214.45 | 1.4M |
| 2025-09-18 | 211.17 | $219.92 | 552300 |
| 2025-09-17 | 209.53 | $220.90 | 810398 |
| 2025-09-16 | 207.66 | $216.22 | 684308 |
| 2025-09-15 | 206.08 | $219.80 | 536100 |
| 2025-09-12 | 204.03 | $220.35 | 505042 |
| 2025-09-11 | 201.80 | $219.70 | 1.3M |
| 2025-09-10 | 199.56 | $218.00 | 987649 |
| 2025-09-09 | 197.35 | $215.29 | 420700 |
| 2025-09-08 | 195.23 | $215.08 | 700947 |
| 2025-09-05 | 192.95 | $213.11 | 1.0M |
| 2025-09-04 | 190.72 | $202.61 | 731300 |
| 2025-09-03 | 189.45 | $189.24 | 544100 |
| 2025-09-02 | 189.44 | $182.29 | 1.0M |
| 2025-08-29 | 190.09 | $188.53 | 814700 |
| 2025-08-28 | 190.07 | $188.29 | 787542 |
| 2025-08-27 | 189.91 | $190.98 | 1.4M |
| 2025-08-26 | 189.33 | $193.00 | 612343 |
| 2025-08-25 | 188.40 | $193.00 | 372000 |
| 2025-08-22 | 187.31 | $198.98 | 1.0M |
| 2025-08-21 | 185.44 | $183.44 | 534900 |
| 2025-08-20 | 184.93 | $185.58 | 514920 |
| 2025-08-19 | 184.14 | $191.22 | 584977 |
| 2025-08-18 | 182.70 | $185.53 | 641600 |
| 2025-08-15 | 181.69 | $191.27 | 704121 |
| 2025-08-14 | 179.93 | $193.60 | 823600 |
| 2025-08-13 | 177.74 | $202.86 | 1.3M |
| 2025-08-12 | 174.40 | $191.75 | 918100 |
| 2025-08-11 | 171.89 | $180.27 | 799600 |
| 2025-08-08 | 170.32 | $177.36 | 593976 |
| 2025-08-07 | 168.89 | $185.88 | 656700 |
| 2025-08-06 | 166.47 | $190.76 | 952327 |
| 2025-08-05 | 163.39 | $189.34 | 1.7M |
| 2025-08-04 | 160.24 | $179.14 | 1.4M |
| 2025-08-01 | 157.89 | $174.26 | 2.1M |
| 2025-07-31 | 155.90 | $155.72 | 855349 |
| 2025-07-30 | 155.67 | $154.97 | 645517 |
| 2025-07-29 | 155.49 | $159.71 | 691800 |
| 2025-07-28 | 154.81 | $158.32 | 850108 |
| 2025-07-25 | 154.22 | $157.13 | 517330 |
| 2025-07-24 | 153.72 | $156.38 | 972898 |
| 2025-07-23 | 153.25 | $169.29 | 2.6M |
| 2025-07-22 | 151.50 | $169.12 | 2.6M |
| 2025-07-21 | 149.68 | $160.81 | 2.1M |
| 2025-07-18 | 148.60 | $150.43 | 769900 |
| 2025-07-17 | 148.47 | $148.20 | 865835 |
| 2025-07-16 | 148.52 | $146.64 | 486538 |
| 2025-07-15 | 148.71 | $143.29 | 845993 |
| 2025-07-14 | 149.22 | $150.51 | 841773 |
| 2025-07-11 | 149.01 | $147.00 | 713400 |
| 2025-07-10 | 149.13 | $148.36 | 1.2M |
| 2025-07-09 | 149.05 | $149.05 | 1.4M |
| 2025-07-08 | 148.82 | $146.54 | 920900 |
| 2025-07-07 | 148.77 | $144.36 | 1.1M |
| 2025-07-03 | 148.86 | $151.31 | 824620 |
| 2025-07-02 | 148.18 | $153.51 | 1.7M |
| 2025-07-01 | 147.20 | $152.18 | 1.1M |
| 2025-06-30 | 146.23 | $149.21 | 998800 |
| 2025-06-27 | 145.45 | $149.22 | 10.0M |
| 2025-06-26 | 144.58 | $151.49 | 1.4M |
| 2025-06-25 | 143.41 | $150.05 | 1.2M |
| 2025-06-24 | 142.29 | $155.96 | 780040 |
| 2025-06-23 | 140.49 | $152.34 | 936169 |
| 2025-06-20 | 138.91 | $149.12 | 1.8M |
| 2025-06-18 | 137.52 | $144.57 | 1.1M |
| 2025-06-17 | 136.51 | $139.63 | 896532 |
| 2025-06-16 | 135.91 | $144.36 | 833504 |
| 2025-06-13 | 134.81 | $143.08 | 529613 |
| 2025-06-12 | 133.77 | $146.52 | 1.2M |
| 2025-06-11 | 132.31 | $142.78 | 1.4M |
| 2025-06-10 | 131.14 | $135.45 | 849614 |
| 2025-06-09 | 130.59 | $132.18 | 796896 |
| 2025-06-06 | 130.27 | $131.28 | 572703 |
| 2025-06-05 | 129.98 | $132.06 | 1.7M |
| 2025-06-04 | 129.54 | $130.07 | 1.0M |
| 2025-06-03 | 129.24 | $131.59 | 819300 |
| 2025-06-02 | 128.72 | $128.70 | 780300 |
| 2025-05-30 | 128.44 | $129.53 | 675115 |
| 2025-05-29 | 128.03 | $132.73 | 760652 |
| 2025-05-28 | 127.25 | $131.14 | 827700 |
| 2025-05-27 | 126.57 | $133.19 | 935942 |
| 2025-05-23 | 125.60 | $129.50 | 690939 |
| 2025-05-22 | 124.93 | $127.50 | 804610 |
| 2025-05-21 | 124.40 | $125.50 | 1.2M |
| 2025-05-20 | 123.99 | $131.66 | 861900 |
| 2025-05-19 | 122.89 | $129.37 | 779300 |
| 2025-05-16 | 121.91 | $131.81 | 1.4M |
| 2025-05-15 | 120.60 | $129.71 | 1.0M |
| 2025-05-14 | 119.41 | $128.78 | 1.2M |
| 2025-05-13 | 118.24 | $128.35 | 1.4M |
| 2025-05-12 | 117.05 | $119.20 | 961311 |
| 2025-05-09 | 116.69 | $114.50 | 1.1M |
| 2025-05-08 | 116.74 | $118.99 | 689159 |
| 2025-05-07 | 116.35 | $118.14 | 961500 |
| 2025-05-06 | 116.02 | $117.07 | 556114 |
| 2025-05-05 | 115.86 | $117.54 | 567018 |
| 2025-05-02 | 115.73 | $120.58 | 753300 |
| 2025-05-01 | 115.37 | $119.60 | 576521 |
| 2025-04-30 | 115.17 | $119.01 | 530228 |
| 2025-04-29 | 115.06 | $119.63 | 570427 |
| 2025-04-28 | 114.88 | $115.26 | 732000 |
| 2025-04-25 | 115.07 | $116.72 | 400500 |
| 2025-04-24 | 115.08 | $116.43 | 988600 |
| 2025-04-23 | 115.07 | $110.88 | 960300 |
| 2025-04-22 | 115.58 | $112.07 | 733109 |
| 2025-04-21 | 115.95 | $107.26 | 658500 |
| 2025-04-17 | 116.76 | $111.21 | 536600 |
| 2025-04-16 | 117.17 | $112.72 | 588000 |
| 2025-04-15 | 117.40 | $114.39 | 740600 |
| 2025-04-14 | 117.41 | $115.89 | 959884 |
| 2025-04-11 | 117.21 | $110.00 | 1.4M |
| 2025-04-10 | 117.53 | $108.56 | 1.4M |
| 2025-04-09 | 117.94 | $113.61 | 2.1M |
| 2025-04-08 | 117.81 | $116.50 | 1.6M |
| 2025-04-07 | 117.32 | $129.09 | 2.4M |
| 2025-04-04 | 115.49 | $134.21 | 2.7M |
| 2025-04-03 | 113.05 | $133.10 | 1.7M |
| 2025-04-02 | 110.59 | $133.56 | 2.8M |
| 2025-04-01 | 107.97 | $125.08 | 4.3M |
| 2025-03-31 | 106.08 | $119.60 | 6.4M |
| 2025-03-28 | 104.68 | $104.49 | 436412 |
| 2025-03-27 | 104.74 | $107.05 | 323205 |
| 2025-03-26 | 104.59 | $107.95 | 354700 |
| 2025-03-25 | 104.37 | $107.63 | 733325 |
| 2025-03-24 | 104.19 | $107.30 | 493932 |
| 2025-03-21 | 104.05 | $104.19 | 1.3M |
| 2025-03-20 | 104.24 | $105.59 | 701600 |
| 2025-03-19 | 104.32 | $103.55 | 587900 |
| 2025-03-18 | 104.61 | $103.10 | 683287 |
| 2025-03-17 | 104.97 | $101.43 | 650807 |
| 2025-03-14 | 105.51 | $101.56 | 564731 |
| 2025-03-13 | 106.08 | $98.86 | 616908 |
| 2025-03-12 | 106.95 | $100.67 | 781800 |
| 2025-03-11 | 107.67 | $99.22 | 959653 |
| 2025-03-10 | 108.56 | $100.54 | 953499 |
| 2025-03-07 | 109.36 | $106.19 | 871589 |
| 2025-03-06 | 109.62 | $107.54 | 779404 |
| 2025-03-05 | 109.73 | $110.37 | 751947 |
| 2025-03-04 | 109.54 | $108.26 | 827206 |
| 2025-03-03 | 109.53 | $110.98 | 819326 |
| 2025-02-28 | 109.23 | $112.37 | 570525 |
| 2025-02-27 | 108.77 | $111.49 | 548710 |
| 2025-02-26 | 108.36 | $110.79 | 593003 |
| 2025-02-25 | 108.00 | $111.06 | 845500 |
| 2025-02-24 | 107.59 | $109.74 | 806000 |
| 2025-02-21 | 107.28 | $110.51 | 772404 |
| 2025-02-20 | 106.86 | $109.15 | 470258 |
| 2025-02-19 | 106.54 | $108.69 | 348226 |
| 2025-02-18 | 106.24 | $107.68 | 439914 |
| 2025-02-14 | 106.01 | $107.86 | 409200 |
| 2025-02-13 | 105.73 | $108.66 | 726106 |
| 2025-02-12 | 105.34 | $106.71 | 873323 |
| 2025-02-11 | 105.09 | $107.32 | 511815 |
| 2025-02-10 | 104.70 | $106.55 | 430819 |
| 2025-02-07 | 104.32 | $106.35 | 493600 |
| 2025-02-06 | 103.89 | $105.56 | 380043 |
| 2025-02-05 | 103.48 | $104.74 | 456700 |
| 2025-02-04 | 103.10 | $103.68 | 273000 |
| 2025-02-03 | 102.78 | $103.03 | 370613 |
| 2025-01-31 | 102.48 | $103.81 | 955600 |
| 2025-01-30 | 102.06 | $107.05 | 256823 |
| 2025-01-29 | 101.28 | $105.36 | 763616 |
| 2025-01-28 | 100.61 | $105.86 | 683123 |
| 2025-01-27 | 99.84 | $107.19 | 616160 |
| 2025-01-24 | 98.89 | $104.12 | 242613 |
| 2025-01-23 | 98.18 | $102.87 | 370385 |
| 2025-01-22 | 97.55 | $102.64 | 587300 |
| 2025-01-21 | 96.90 | $102.81 | 540300 |
| 2025-01-17 | 96.20 | $103.68 | 723131 |
| 2025-01-16 | 95.38 | $101.44 | 597113 |
| 2025-01-15 | 94.77 | $100.03 | 369960 |
| 2025-01-14 | 94.27 | $96.54 | 340465 |
| 2025-01-13 | 94.10 | $92.25 | 278436 |
| 2025-01-10 | 94.36 | $91.40 | 392645 |
| 2025-01-08 | 94.71 | $93.54 | 538200 |
| 2025-01-07 | 94.88 | $92.81 | 444722 |
| 2025-01-06 | 95.13 | $94.43 | 390800 |
| 2025-01-03 | 95.23 | $95.39 | 386200 |
| 2025-01-02 | 95.25 | $94.00 | 756938 |
| 2024-12-31 | 95.42 | $96.01 | 400755 |
| 2024-12-30 | 95.40 | $94.77 | 280242 |
| 2024-12-27 | 95.51 | $94.31 | 249435 |
| 2024-12-26 | 95.69 | $95.75 | 162405 |
| 2024-12-24 | 95.75 | $94.92 | 174100 |
| 2024-12-23 | 95.91 | $93.60 | 602144 |
| 2024-12-20 | 96.22 | $95.14 | 1.0M |
| 2024-12-19 | 96.41 | $93.73 | 493853 |
| 2024-12-18 | 96.74 | $94.34 | 733300 |
| 2024-12-17 | 97.03 | $98.45 | 753747 |
| 2024-12-16 | 96.93 | $98.23 | 599526 |
| 2024-12-13 | 96.83 | $96.84 | 339100 |
| 2024-12-12 | 96.87 | $95.36 | 214723 |
| 2024-12-11 | 97.06 | $95.96 | 310400 |
| 2024-12-10 | 97.22 | $94.80 | 335400 |
| 2024-12-09 | 97.52 | $95.90 | 356300 |
| 2024-12-06 | 97.74 | $97.21 | 331820 |
| 2024-12-05 | 97.85 | $96.08 | 267300 |
| 2024-12-04 | 98.06 | $96.42 | 441730 |
| 2024-12-03 | 98.22 | $96.74 | 360809 |
| 2024-12-02 | 98.32 | $97.44 | 430637 |
| 2024-11-29 | 98.31 | $98.67 | 241200 |
| 2024-11-27 | 98.13 | $98.33 | 322900 |
| 2024-11-26 | 97.95 | $98.29 | 519200 |
| 2024-11-25 | 97.74 | $100.66 | 575121 |
| 2024-11-22 | 97.25 | $99.42 | 300695 |
| 2024-11-21 | 96.84 | $98.33 | 267400 |
| 2024-11-20 | 96.48 | $97.09 | 479721 |
| 2024-11-19 | 96.20 | $97.95 | 317097 |
| 2024-11-18 | 95.80 | $97.32 | 405741 |
| 2024-11-15 | 95.43 | $96.18 | 348945 |
| 2024-11-14 | 95.17 | $96.85 | 474200 |
| 2024-11-13 | 94.85 | $97.70 | 634539 |
| 2024-11-12 | 94.43 | $101.20 | 556003 |
| 2024-11-11 | 93.66 | $101.43 | 514798 |
| 2024-11-08 | 92.85 | $100.96 | 752074 |
| 2024-11-07 | 92.05 | $98.61 | 849000 |
| 2024-11-06 | 91.45 | $96.47 | 991213 |
| 2024-11-05 | 91.05 | $92.21 | 351726 |
| 2024-11-04 | 91.06 | $90.60 | 502724 |
| 2024-11-01 | 91.22 | $88.08 | 501205 |
| 2024-10-31 | 91.64 | $88.55 | 431307 |
| 2024-10-30 | 92.02 | $90.52 | 280800 |
| 2024-10-29 | 92.23 | $91.16 | 475160 |
| 2024-10-28 | 92.37 | $91.47 | 710412 |
| 2024-10-25 | 92.49 | $88.52 | 577842 |
| 2024-10-24 | 92.90 | $88.88 | 849937 |
| 2024-10-23 | 93.29 | $87.37 | 1.5M |
| 2024-10-22 | 93.83 | $91.06 | 714300 |
| 2024-10-21 | 94.01 | $91.91 | 550600 |
| 2024-10-18 | 94.12 | $95.31 | 395608 |
| 2024-10-17 | 93.88 | $96.27 | 266909 |
| 2024-10-16 | 93.53 | $97.01 | 256407 |
| 2024-10-15 | 93.10 | $95.93 | 341800 |
| 2024-10-14 | 92.76 | $96.14 | 567735 |
| 2024-10-11 | 92.39 | $95.19 | 416800 |
| 2024-10-10 | 92.11 | $94.77 | 355500 |
| 2024-10-09 | 91.85 | $94.00 | 364926 |
| 2024-10-08 | 91.64 | $92.54 | 536200 |
| 2024-10-07 | 91.53 | $91.36 | 495600 |
| 2024-10-04 | 91.53 | $91.38 | 404657 |
| 2024-10-03 | 91.51 | $91.58 | 276700 |
| 2024-10-02 | 91.47 | $91.89 | 374624 |
| 2024-10-01 | 91.40 | $90.95 | 256923 |
| 2024-09-30 | 91.43 | $92.18 | 377210 |
| 2024-09-27 | 91.35 | $91.07 | 408419 |
| 2024-09-26 | 91.38 | $89.88 | 463600 |
| 2024-09-25 | 91.53 | $90.70 | 303906 |
| 2024-09-24 | 91.61 | $90.51 | 229200 |
| 2024-09-23 | 91.72 | $91.93 | 348900 |
| 2024-09-20 | 91.70 | $90.72 | 1.3M |
| 2024-09-19 | 91.79 | $92.35 | 401120 |
| 2024-09-18 | 91.72 | $93.63 | 465619 |
| 2024-09-17 | 91.51 | $94.50 | 299700 |
| 2024-09-16 | 91.20 | $94.97 | 259700 |
| 2024-09-13 | 90.83 | $94.53 | 391300 |
| 2024-09-12 | 90.47 | $89.97 | 328400 |
| 2024-09-11 | 90.55 | $87.88 | 581400 |
| 2024-09-10 | 90.82 | $86.92 | 772000 |
| 2024-09-09 | 91.17 | $88.14 | 441000 |
| 2024-09-06 | 91.39 | $89.39 | 375300 |
| 2024-09-05 | 91.49 | $91.87 | 189200 |
| 2024-09-04 | 91.30 | $91.65 | 218409 |
| 2024-09-03 | 91.10 | $91.63 | 295733 |
| 2024-08-30 | 90.85 | $93.81 | 243997 |
| 2024-08-29 | 90.36 | $92.86 | 339342 |
| 2024-08-28 | 89.93 | $91.98 | 215748 |
| 2024-08-27 | 89.58 | $91.97 | 217737 |
| 2024-08-26 | 89.22 | $92.12 | 364500 |
| 2024-08-23 | 88.84 | $92.76 | 339500 |
| 2024-08-22 | 88.42 | $90.63 | 261501 |
| 2024-08-21 | 88.20 | $90.73 | 268500 |
| 2024-08-20 | 87.95 | $90.51 | 201847 |
| 2024-08-19 | 87.72 | $91.16 | 194237 |
| 2024-08-16 | 87.41 | $90.14 | 402400 |
| 2024-08-15 | 87.18 | $90.72 | 489900 |
| 2024-08-14 | 86.89 | $88.79 | 319213 |
| 2024-08-13 | 86.77 | $85.92 | 363329 |
| 2024-08-12 | 86.95 | $84.74 | 225828 |
| 2024-08-09 | 87.25 | $87.08 | 300700 |
| 2024-08-08 | 87.32 | $86.06 | 310405 |
| 2024-08-07 | 87.47 | $83.08 | 350400 |
| 2024-08-06 | 87.90 | $83.31 | 601232 |
| 2024-08-05 | 88.29 | $83.11 | 589911 |
| 2024-08-02 | 88.68 | $85.35 | 583509 |
| 2024-08-01 | 88.83 | $87.08 | 441048 |
| 2024-07-31 | 88.79 | $89.88 | 697107 |
| 2024-07-30 | 88.43 | $90.96 | 439723 |
| 2024-07-29 | 87.92 | $91.47 | 516700 |
| 2024-07-26 | 87.32 | $94.54 | 712300 |
| 2024-07-25 | 86.36 | $92.54 | 1.1M |
| 2024-07-24 | 85.53 | $86.64 | 484500 |
| 2024-07-23 | 85.24 | $88.75 | 699826 |
| 2024-07-22 | 84.72 | $87.22 | 562525 |
| 2024-07-19 | 84.31 | $88.01 | 339764 |
| 2024-07-18 | 83.80 | $88.03 | 418692 |
| 2024-07-17 | 83.26 | $88.51 | 448058 |
| 2024-07-16 | 82.64 | $89.44 | 719822 |
| 2024-07-15 | 81.90 | $86.46 | 450412 |
| 2024-07-12 | 81.42 | $85.08 | 374231 |
| 2024-07-11 | 81.07 | $84.15 | 499038 |
| 2024-07-10 | 80.79 | $81.71 | 348254 |
| 2024-07-09 | 80.74 | $79.25 | 450839 |
| 2024-07-08 | 80.94 | $78.57 | 430701 |
| 2024-07-05 | 81.21 | $79.98 | 340300 |
| 2024-07-03 | 81.37 | $81.24 | 121400 |
| 2024-07-02 | 81.41 | $80.48 | 323300 |
| 2024-07-01 | 81.53 | $80.26 | 314600 |
| 2024-06-28 | 81.70 | $81.23 | 1.7M |
| 2024-06-27 | 81.77 | $81.87 | 235335 |
| 2024-06-26 | 81.79 | $80.82 | 296343 |
| 2024-06-25 | 81.91 | $80.60 | 379900 |
| 2024-06-24 | 82.06 | $81.77 | 632221 |
| 2024-06-21 | 82.10 | $81.64 | 1.0M |
| 2024-06-20 | 82.15 | $81.66 | 315900 |
| 2024-06-18 | 82.23 | $81.84 | 376829 |
| 2024-06-17 | 82.29 | $82.70 | 307222 |
| 2024-06-14 | 82.28 | $81.79 | 237056 |
| 2024-06-13 | 82.37 | $82.61 | 286647 |
| 2024-06-12 | 82.38 | $83.35 | 583100 |
| 2024-06-11 | 82.32 | $80.93 | 404298 |
| 2024-06-10 | 82.49 | $81.09 | 485024 |
| 2024-06-07 | 82.65 | $81.81 | 199632 |
| 2024-06-06 | 82.76 | $81.83 | 258122 |
| 2024-06-05 | 82.86 | $82.95 | 349183 |
| 2024-06-04 | 82.86 | $81.99 | 218592 |
| 2024-06-03 | 82.94 | $83.23 | 266017 |
| 2024-05-31 | 82.89 | $83.40 | 418125 |
| 2024-05-30 | 82.80 | $82.89 | 260127 |
| 2024-05-29 | 82.73 | $81.16 | 284400 |
| 2024-05-28 | 82.81 | $82.42 | 293300 |
| 2024-05-24 | 82.76 | $82.52 | 188012 |
| 2024-05-23 | 82.67 | $81.69 | 268700 |
| 2024-05-22 | 82.65 | $83.44 | 266119 |
| 2024-05-21 | 82.46 | $84.75 | 307000 |
| 2024-05-20 | 82.12 | $83.80 | 322500 |
| 2024-05-17 | 81.84 | $84.36 | 296500 |
| 2024-05-16 | 81.47 | $84.22 | 292006 |
| 2024-05-15 | 81.08 | $83.11 | 428209 |
| 2024-05-14 | 80.76 | $81.97 | 416575 |
| 2024-05-13 | 80.51 | $80.98 | 636600 |
| 2024-05-10 | 80.34 | $83.97 | 288994 |
| 2024-05-09 | 79.84 | $83.93 | 312438 |
| 2024-05-08 | 79.31 | $82.16 | 224900 |
| 2024-05-07 | 78.92 | $81.77 | 323200 |
| 2024-05-06 | 78.55 | $81.25 | 385000 |
| 2024-05-03 | 78.22 | $80.10 | 337900 |
| 2024-05-02 | 77.97 | $78.65 | 465800 |
| 2024-05-01 | 77.86 | $77.51 | 361323 |
| 2024-04-30 | 77.84 | $77.20 | 427900 |
| 2024-04-29 | 77.85 | $79.24 | 448300 |
| 2024-04-26 | 77.65 | $78.73 | 369416 |
| 2024-04-25 | 77.49 | $78.76 | 643123 |
| 2024-04-24 | 77.33 | $81.72 | 1.0M |
| 2024-04-23 | 76.86 | $79.48 | 596800 |
| 2024-04-22 | 76.58 | $78.06 | 453800 |
| 2024-04-19 | 76.43 | $77.55 | 389231 |
| 2024-04-18 | 76.33 | $75.77 | 271844 |
| 2024-04-17 | 76.39 | $75.71 | 208600 |
| 2024-04-16 | 76.46 | $75.56 | 194400 |
| 2024-04-15 | 76.52 | $75.49 | 271900 |
| 2024-04-12 | 76.59 | $75.87 | 273100 |
| 2024-04-11 | 76.61 | $77.22 | 279700 |
| 2024-04-10 | 76.49 | $76.45 | 498807 |
| 2024-04-09 | 76.42 | $77.57 | 245600 |
| 2024-04-08 | 76.22 | $77.54 | 463800 |
| 2024-04-05 | 76.00 | $77.13 | 602340 |
| 2024-04-04 | 75.79 | $75.94 | 376900 |
| 2024-04-03 | 75.67 | $75.74 | 507900 |
| 2024-04-02 | 75.56 | $75.84 | 401439 |
| 2024-04-01 | 75.42 | $76.74 | 321944 |
| 2024-03-28 | 75.17 | $77.95 | 600647 |
| 2024-03-27 | 74.78 | $78.01 | 315215 |
| 2024-03-26 | 74.34 | $75.76 | 250805 |
| 2024-03-25 | 74.11 | $75.83 | 444963 |
| 2024-03-22 | 73.85 | $75.57 | 298430 |
| 2024-03-21 | 73.60 | $77.03 | 476512 |
| 2024-03-20 | 73.20 | $76.38 | 546700 |
| 2024-03-19 | 72.83 | $74.26 | 416554 |
| 2024-03-18 | 72.66 | $72.87 | 739203 |
| 2024-03-15 | 72.63 | $74.68 | 1.3M |
| 2024-03-14 | 72.42 | $73.27 | 488100 |
| 2024-03-13 | 72.35 | $73.16 | 275724 |
| 2024-03-12 | 72.28 | $73.17 | 346820 |
| 2024-03-11 | 72.21 | $72.64 | 387400 |
| 2024-03-08 | 72.19 | $71.86 | 390218 |
| 2024-03-07 | 72.22 | $72.01 | 503700 |
| 2024-03-06 | 72.22 | $72.39 | 802221 |
| 2024-03-05 | 72.16 | $72.43 | 488000 |
| 2024-03-04 | 72.07 | $71.23 | 511608 |
| 2024-03-01 | 72.07 | $71.68 | 327275 |
| 2024-02-29 | 72.01 | $71.28 | 678725 |
| 2024-02-28 | 71.97 | $72.11 | 238000 |
| 2024-02-27 | 71.84 | $72.22 | 227000 |
| 2024-02-26 | 71.67 | $72.01 | 289433 |
| 2024-02-23 | 71.49 | $72.94 | 300849 |
| 2024-02-22 | 71.19 | $72.28 | 257043 |
| 2024-02-21 | 70.92 | $72.40 | 273502 |
| 2024-02-20 | 70.60 | $72.83 | 298110 |
| 2024-02-16 | 70.20 | $73.44 | 363819 |
| 2024-02-15 | 69.70 | $74.90 | 779000 |
| 2024-02-14 | 69.01 | $73.85 | 682251 |
| 2024-02-13 | 68.35 | $70.74 | 912100 |
| 2024-02-12 | 67.95 | $73.44 | 1.2M |
| 2024-02-09 | 67.25 | $71.97 | 2.2M |
| 2024-02-08 | 66.63 | $68.27 | 485400 |
| 2024-02-07 | 66.35 | $67.66 | 471048 |
| 2024-02-06 | 66.10 | $67.62 | 413534 |
| 2024-02-05 | 65.84 | $66.46 | 358247 |
| 2024-02-02 | 65.67 | $67.59 | 467903 |
| 2024-02-01 | 65.37 | $66.93 | 447900 |
| 2024-01-31 | 65.12 | $67.36 | 429400 |
| 2024-01-30 | 64.80 | $68.42 | 513904 |
| 2024-01-29 | 64.37 | $67.99 | 641300 |
| 2024-01-26 | 63.98 | $66.09 | 284806 |
| 2024-01-25 | 63.76 | $65.75 | 836100 |
| 2024-01-24 | 63.58 | $64.53 | 215431 |
| 2024-01-23 | 63.52 | $65.07 | 466600 |
| 2024-01-22 | 63.40 | $65.35 | 365000 |
| 2024-01-19 | 63.26 | $63.68 | 340611 |
| 2024-01-18 | 63.29 | $62.70 | 219300 |
| 2024-01-17 | 63.43 | $62.03 | 344500 |
| 2024-01-16 | 63.65 | $62.42 | 369713 |
| 2024-01-12 | 63.85 | $62.12 | 532970 |
| 2024-01-11 | 64.10 | $62.65 | 690200 |
| 2024-01-10 | 64.32 | $63.61 | 280543 |
| 2024-01-09 | 64.44 | $62.88 | 403120 |
| 2024-01-08 | 64.64 | $63.69 | 402205 |
| 2024-01-05 | 64.77 | $62.65 | 403834 |
| 2024-01-04 | 65.00 | $63.09 | 335846 |
| 2024-01-03 | 65.18 | $62.91 | 722871 |
| 2024-01-02 | 65.37 | $63.92 | 669145 |
| 2023-12-29 | 65.47 | $65.12 | 336171 |
| 2023-12-28 | 65.43 | $66.16 | 177980 |
| 2023-12-27 | 65.26 | $66.10 | 210514 |
| 2023-12-26 | 65.07 | $66.02 | 225000 |
| 2023-12-22 | 64.86 | $65.44 | 223900 |
| 2023-12-21 | 64.67 | $65.33 | 394800 |
| 2023-12-20 | 64.47 | $64.99 | 374425 |
| 2023-12-19 | 64.27 | $65.85 | 486739 |
| 2023-12-18 | 63.97 | $65.73 | 486428 |
| 2023-12-15 | 63.64 | $65.50 | 2.8M |
| 2023-12-14 | 63.29 | $67.20 | 849323 |
| 2023-12-13 | 62.73 | $66.69 | 563413 |
| 2023-12-12 | 62.17 | $65.11 | 332335 |
| 2023-12-11 | 61.72 | $64.24 | 364025 |
| 2023-12-08 | 61.31 | $64.00 | 414500 |
| 2023-12-07 | 60.89 | $64.57 | 700781 |
| 2023-12-06 | 60.36 | $62.45 | 388240 |
| 2023-12-05 | 60.01 | $62.21 | 461200 |
| 2023-12-04 | 59.67 | $63.20 | 483306 |
| 2023-12-01 | 59.20 | $62.71 | 698485 |
| 2023-11-30 | 58.76 | $60.52 | 467342 |
| 2023-11-29 | 58.51 | $60.36 | 641400 |
| 2023-11-28 | 58.26 | $59.69 | 450200 |
| 2023-11-27 | 58.06 | $59.38 | 329902 |
| 2023-11-24 | 57.88 | $59.81 | 143626 |
| 2023-11-22 | 57.64 | $59.67 | 406031 |
| 2023-11-21 | 57.39 | $60.00 | 447036 |
| 2023-11-20 | 57.09 | $59.54 | 596742 |
| 2023-11-17 | 56.79 | $58.35 | 558944 |
| 2023-11-16 | 56.59 | $57.03 | 516200 |
| 2023-11-15 | 56.49 | $57.23 | 717619 |
| 2023-11-14 | 56.37 | $56.85 | 1.2M |
| 2023-11-13 | 56.27 | $55.67 | 320200 |
| 2023-11-10 | 56.28 | $55.93 | 590800 |
| 2023-11-09 | 56.26 | $55.01 | 969406 |
| 2023-11-08 | 56.33 | $55.54 | 1.5M |
| 2023-11-07 | 56.35 | $57.11 | 960520 |
| 2023-11-06 | 56.20 | $57.97 | 425816 |
| 2023-11-03 | 55.96 | $58.40 | 540100 |
| 2023-11-02 | 55.66 | $57.30 | 1.1M |
| 2023-11-01 | 55.45 | $57.75 | 479207 |
| 2023-10-31 | 55.19 | $56.53 | 507500 |
| 2023-10-30 | 55.02 | $56.27 | 559749 |
| 2023-10-27 | 54.87 | $56.91 | 566500 |
| 2023-10-26 | 54.64 | $57.03 | 829000 |
| 2023-10-25 | 54.39 | $55.66 | 1.3M |
| 2023-10-24 | 54.25 | $53.73 | 454406 |
| 2023-10-23 | 54.30 | $52.68 | 432110 |
| 2023-10-20 | 54.45 | $53.36 | 503920 |
| 2023-10-19 | 54.53 | $53.58 | 634008 |
| 2023-10-18 | 54.59 | $54.55 | 363000 |
| 2023-10-17 | 54.55 | $55.60 | 315700 |
| 2023-10-16 | 54.40 | $55.42 | 426433 |
| 2023-10-13 | 54.27 | $53.99 | 323241 |
| 2023-10-12 | 54.27 | $54.71 | 324907 |
| 2023-10-11 | 54.20 | $55.66 | 316147 |
| 2023-10-10 | 54.03 | $54.78 | 443300 |
| 2023-10-09 | 53.94 | $54.90 | 434824 |
| 2023-10-06 | 53.84 | $54.44 | 530613 |
| 2023-10-05 | 53.77 | $55.39 | 573600 |
| 2023-10-04 | 53.61 | $54.15 | 591626 |
| 2023-10-03 | 53.56 | $53.04 | 510000 |
| 2023-10-02 | 53.63 | $53.97 | 566800 |
| 2023-09-29 | 53.63 | $53.56 | 472000 |
| 2023-09-28 | 53.68 | $53.98 | 530100 |
| 2023-09-27 | 53.70 | $53.53 | 379126 |
| 2023-09-26 | 53.78 | $52.88 | 334300 |
| 2023-09-25 | 53.93 | $53.04 | 495343 |
| 2023-09-22 | 54.09 | $53.27 | 504900 |
| 2023-09-21 | 54.23 | $52.87 | 458000 |
| 2023-09-20 | 54.43 | $53.96 | 548952 |
| 2023-09-19 | 54.53 | $53.92 | 631900 |
| 2023-09-18 | 54.65 | $54.00 | 556800 |
| 2023-09-15 | 54.77 | $54.16 | 1.8M |
| 2023-09-14 | 54.89 | $54.26 | 631645 |
| 2023-09-13 | 55.01 | $53.43 | 455423 |
| 2023-09-12 | 55.23 | $53.98 | 413524 |
| 2023-09-11 | 55.41 | $53.97 | 540151 |
| 2023-09-08 | 55.61 | $53.86 | 439433 |
| 2023-09-07 | 55.83 | $53.76 | 550100 |
| 2023-09-06 | 56.08 | $54.00 | 670617 |
| 2023-09-05 | 56.33 | $55.18 | 551732 |
| 2023-09-01 | 56.49 | $56.79 | 529935 |
| 2023-08-31 | 56.50 | $56.66 | 635723 |
| 2023-08-30 | 56.54 | $56.67 | 392900 |
| 2023-08-29 | 56.59 | $56.39 | 878400 |
| 2023-08-28 | 56.68 | $55.95 | 603225 |
| 2023-08-25 | 56.82 | $55.53 | 776200 |
| 2023-08-24 | 57.01 | $56.11 | 420234 |
| 2023-08-23 | 57.17 | $56.42 | 411100 |
| 2023-08-22 | 57.31 | $55.57 | 395900 |
| 2023-08-21 | 57.52 | $56.66 | 264400 |
| 2023-08-18 | 57.61 | $56.87 | 336232 |
| 2023-08-17 | 57.68 | $56.31 | 248033 |
| 2023-08-16 | 57.79 | $56.33 | 440300 |
| 2023-08-15 | 57.89 | $57.03 | 344826 |
| 2023-08-14 | 57.90 | $57.24 | 291400 |
| 2023-08-11 | 57.88 | $57.43 | 298827 |
| 2023-08-10 | 57.81 | $57.18 | 430300 |
| 2023-08-09 | 57.74 | $58.10 | 438817 |
| 2023-08-08 | 57.55 | $57.69 | 902111 |
| 2023-08-07 | 57.37 | $59.48 | 274300 |
| 2023-08-04 | 56.97 | $59.24 | 428049 |
| 2023-08-03 | 56.55 | $59.38 | 431900 |
| 2023-08-02 | 56.07 | $59.17 | 667912 |
| 2023-08-01 | 55.55 | $58.33 | 434535 |
| 2023-07-31 | 55.09 | $57.97 | 664841 |
| 2023-07-28 | 54.62 | $59.41 | 636747 |
| 2023-07-27 | 53.97 | $59.28 | 1.3M |
| 2023-07-26 | 53.30 | $58.50 | 1.7M |
| 2023-07-25 | 52.66 | $54.07 | 464047 |
| 2023-07-24 | 52.41 | $54.35 | 615334 |
| 2023-07-21 | 52.11 | $54.56 | 945223 |
| 2023-07-20 | 51.77 | $54.54 | 853615 |
| 2023-07-19 | 51.40 | $54.00 | 881513 |
| 2023-07-18 | 51.05 | $53.89 | 1.2M |
| 2023-07-17 | 50.69 | $52.81 | 544100 |
| 2023-07-14 | 50.42 | $52.06 | 345200 |
| 2023-07-13 | 50.19 | $52.36 | 446464 |
| 2023-07-12 | 49.93 | $51.69 | 901905 |
| 2023-07-11 | 49.71 | $50.66 | 562924 |
| 2023-07-10 | 49.59 | $50.08 | 440800 |
| 2023-07-07 | 49.52 | $49.26 | 647908 |
| 2023-07-06 | 49.52 | $48.67 | 497700 |
| 2023-07-05 | 49.57 | $49.36 | 526907 |
| 2023-07-03 | 49.55 | $50.98 | 157500 |
| 2023-06-30 | 49.36 | $50.64 | 761000 |
| 2023-06-29 | 49.19 | $50.93 | 509321 |
| 2023-06-28 | 48.96 | $50.35 | 791820 |
| 2023-06-27 | 48.78 | $49.99 | 865147 |
| 2023-06-26 | 48.60 | $49.00 | 574415 |
| 2023-06-23 | 48.51 | $48.30 | 1.2M |
| 2023-06-22 | 48.47 | $49.03 | 341900 |
| 2023-06-21 | 48.34 | $49.05 | 453714 |
| 2023-06-20 | 48.19 | $48.60 | 804144 |
| 2023-06-16 | 48.07 | $48.23 | 1.3M |
| 2023-06-15 | 47.98 | $48.78 | 620424 |
| 2023-06-14 | 47.82 | $48.63 | 753900 |
| 2023-06-13 | 47.64 | $49.30 | 785400 |
| 2023-06-12 | 47.39 | $49.05 | 395800 |
| 2023-06-09 | 47.13 | $48.78 | 397900 |
| 2023-06-08 | 46.88 | $49.10 | 735729 |
| 2023-06-07 | 46.57 | $48.86 | 1.1M |
| 2023-06-06 | 46.26 | $48.06 | 1.1M |
| 2023-06-05 | 45.99 | $47.34 | 464616 |
| 2023-06-02 | 45.77 | $47.82 | 758349 |
| 2023-06-01 | 45.48 | $46.73 | 578502 |
| 2023-05-31 | 45.27 | $46.26 | 647422 |
| 2023-05-30 | 45.11 | $46.82 | 319776 |
| 2023-05-26 | 44.88 | $46.13 | 250800 |
| 2023-05-25 | 44.72 | $45.20 | 320147 |
| 2023-05-24 | 44.66 | $45.10 | 380200 |
| 2023-05-23 | 44.61 | $45.54 | 427844 |
| 2023-05-22 | 44.52 | $45.92 | 370047 |
| 2023-05-19 | 44.39 | $45.55 | 588137 |
| 2023-05-18 | 44.29 | $46.20 | 641132 |
| 2023-05-17 | 44.12 | $44.65 | 467039 |
| 2023-05-16 | 44.09 | $43.98 | 340828 |
| 2023-05-15 | 44.13 | $44.96 | 393100 |
| 2023-05-12 | 44.06 | $44.43 | 440949 |
| 2023-05-11 | 44.05 | $44.83 | 846237 |
| 2023-05-10 | 43.99 | $43.00 | 617027 |
| 2023-05-09 | 44.10 | $42.38 | 443500 |
| 2023-05-08 | 44.28 | $42.66 | 382100 |
| 2023-05-05 | 44.43 | $42.41 | 434705 |
| 2023-05-04 | 44.60 | $41.91 | 902200 |
| 2023-05-03 | 44.81 | $43.51 | 599500 |
| 2023-05-02 | 44.86 | $44.68 | 620209 |
| 2023-05-01 | 44.79 | $45.93 | 536823 |
| 2023-04-28 | 44.58 | $46.30 | 512000 |
| 2023-04-27 | 44.29 | $47.14 | 668300 |
| 2023-04-26 | 43.90 | $46.35 | 1.0M |
| 2023-04-25 | 43.54 | $44.41 | 735742 |
| 2023-04-24 | 43.34 | $45.56 | 514735 |
| 2023-04-21 | 43.00 | $44.97 | 648800 |
| 2023-04-20 | 42.69 | $44.13 | 511200 |
| 2023-04-19 | 42.43 | $43.79 | 466119 |
| 2023-04-18 | 42.19 | $43.48 | 392648 |
| 2023-04-17 | 41.97 | $43.86 | 385000 |
| 2023-04-14 | 41.68 | $44.06 | 421443 |
| 2023-04-13 | 41.36 | $43.50 | 746800 |
| 2023-04-12 | 41.07 | $43.05 | 334307 |
| 2023-04-11 | 40.81 | $43.30 | 593800 |
| 2023-04-10 | 40.52 | $42.15 | 449117 |
| 2023-04-06 | 40.33 | $41.46 | 341632 |
| 2023-04-05 | 40.22 | $41.43 | 455820 |
| 2023-04-04 | 40.13 | $41.38 | 506400 |
| 2023-04-03 | 40.07 | $42.23 | 976746 |
| 2023-03-31 | 39.94 | $40.97 | 558922 |
| 2023-03-30 | 39.97 | $39.51 | 827200 |
| 2023-03-29 | 40.17 | $39.69 | 383145 |
| 2023-03-28 | 40.38 | $39.02 | 519400 |
| 2023-03-27 | 40.70 | $39.04 | 503900 |
| 2023-03-24 | 41.05 | $38.75 | 607519 |
| 2023-03-23 | 41.47 | $38.63 | 975400 |
| 2023-03-22 | 41.93 | $39.74 | 657333 |
| 2023-03-21 | 42.32 | $40.93 | 670800 |
| 2023-03-20 | 42.62 | $39.48 | 1.2M |
| 2023-03-17 | 43.10 | $38.47 | 2.7M |
| 2023-03-16 | 43.71 | $40.53 | 1.1M |
| 2023-03-15 | 44.16 | $39.81 | 1.1M |
| 2023-03-14 | 44.71 | $40.97 | 963600 |
| 2023-03-13 | 45.17 | $39.88 | 1.4M |
| 2023-03-10 | 45.77 | $41.80 | 1.1M |
| 2023-03-09 | 46.20 | $43.59 | 839810 |
| 2023-03-08 | 46.48 | $45.41 | 571400 |
| 2023-03-07 | 46.58 | $45.18 | 485900 |
| 2023-03-06 | 46.70 | $46.70 | 663543 |
| 2023-03-03 | 46.68 | $47.87 | 561634 |
| 2023-03-02 | 46.54 | $46.91 | 313600 |
| 2023-03-01 | 46.50 | $46.81 | 356400 |
| 2023-02-28 | 46.47 | $46.43 | 916349 |
| 2023-02-27 | 46.46 | $46.93 | 355700 |
| 2023-02-24 | 46.40 | $46.23 | 373005 |
| 2023-02-23 | 46.40 | $46.52 | 389625 |
| 2023-02-22 | 46.37 | $46.01 | 963349 |
| 2023-02-21 | 46.38 | $46.03 | 786300 |
| 2023-02-17 | 46.38 | $47.03 | 728200 |
| 2023-02-16 | 46.28 | $47.00 | 970444 |
| 2023-02-15 | 46.16 | $47.63 | 596245 |
| 2023-02-14 | 45.96 | $46.62 | 571132 |
| 2023-02-13 | 45.85 | $46.60 | 582416 |
| 2023-02-10 | 45.73 | $46.54 | 1.4M |
| 2023-02-09 | 45.61 | $44.62 | 731300 |
| 2023-02-08 | 45.67 | $45.79 | 444801 |
| 2023-02-07 | 45.61 | $45.95 | 367818 |
| 2023-02-06 | 45.51 | $45.14 | 380328 |
| 2023-02-03 | 45.47 | $46.85 | 444125 |
| 2023-02-02 | 45.25 | $47.75 | 378800 |
| 2023-02-01 | 44.91 | $47.03 | 488518 |
| 2023-01-31 | 44.60 | $45.99 | 377014 |
| 2023-01-30 | 44.37 | $44.79 | 237100 |
| 2023-01-27 | 44.23 | $45.72 | 270900 |
| 2023-01-26 | 43.97 | $45.75 | 706935 |
| 2023-01-25 | 43.69 | $44.64 | 167042 |
| 2023-01-24 | 43.49 | $44.45 | 254544 |
| 2023-01-23 | 43.29 | $45.18 | 564115 |
| 2023-01-20 | 43.00 | $44.86 | 508431 |
| 2023-01-19 | 42.72 | $43.73 | 648301 |
| 2023-01-18 | 42.54 | $43.26 | 723400 |
| 2023-01-17 | 42.39 | $44.51 | 290519 |
| 2023-01-13 | 42.10 | $44.56 | 301729 |
| 2023-01-12 | 41.80 | $44.30 | 290900 |
| 2023-01-11 | 41.50 | $44.69 | 663338 |
| 2023-01-10 | 41.16 | $43.00 | 371525 |
| 2023-01-09 | 40.98 | $41.94 | 356108 |
| 2023-01-06 | 40.91 | $42.02 | 1.1M |
| 2023-01-05 | 40.83 | $41.91 | 331153 |
| 2023-01-04 | 40.77 | $41.19 | 360900 |
| 2023-01-03 | 40.78 | $40.36 | 600400 |
| 2022-12-30 | 40.89 | $40.13 | 324506 |
| 2022-12-29 | 41.05 | $40.31 | 227100 |
| 2022-12-28 | 41.21 | $39.54 | 346200 |
| 2022-12-27 | 41.47 | $40.60 | 278418 |
| 2022-12-23 | 41.64 | $40.74 | 218800 |
| 2022-12-22 | 41.82 | $40.31 | 450104 |
| 2022-12-21 | 42.06 | $40.94 | 1.2M |
| 2022-12-20 | 42.26 | $40.42 | 1.1M |
| 2022-12-19 | 42.51 | $41.13 | 415137 |
| 2022-12-16 | 42.71 | $40.75 | 3.2M |
| 2022-12-15 | 42.95 | $41.07 | 639939 |
| 2022-12-14 | 43.18 | $42.15 | 503608 |
| 2022-12-13 | 43.30 | $41.74 | 733500 |
| 2022-12-12 | 43.47 | $42.01 | 316522 |
| 2022-12-09 | 43.62 | $42.39 | 387200 |
| 2022-12-08 | 43.74 | $43.27 | 217244 |
| 2022-12-07 | 43.76 | $43.03 | 294900 |
| 2022-12-06 | 43.81 | $43.25 | 325107 |
| 2022-12-05 | 43.84 | $42.37 | 500432 |
| 2022-12-02 | 43.94 | $44.58 | 222900 |
| 2022-12-01 | 43.80 | $44.68 | 222307 |
| 2022-11-30 | 43.62 | $45.16 | 485323 |
| 2022-11-29 | 43.37 | $44.37 | 169900 |
| 2022-11-28 | 43.17 | $44.18 | 421113 |
| 2022-11-25 | 42.97 | $45.02 | 274100 |
| 2022-11-23 | 42.66 | $44.25 | 233723 |
| 2022-11-22 | 42.41 | $43.51 | 334920 |
| 2022-11-21 | 42.22 | $43.11 | 357900 |
| 2022-11-18 | 42.08 | $43.25 | 376148 |
| 2022-11-17 | 41.92 | $42.84 | 339000 |
| 2022-11-16 | 41.80 | $43.07 | 341300 |
| 2022-11-15 | 41.65 | $43.53 | 587642 |
| 2022-11-14 | 41.46 | $42.44 | 684000 |
| 2022-11-11 | 41.37 | $42.99 | 589400 |
| 2022-11-10 | 41.23 | $43.15 | 1.3M |
| 2022-11-09 | 41.07 | $42.26 | 442800 |
| 2022-11-08 | 41.01 | $43.31 | 657600 |
| 2022-11-07 | 40.84 | $42.56 | 942700 |
| 2022-11-04 | 40.74 | $40.01 | 543000 |
| 2022-11-03 | 40.90 | $38.43 | 639516 |
| 2022-11-02 | 41.23 | $38.93 | 500443 |
| 2022-11-01 | 41.54 | $39.34 | 626940 |
| 2022-10-31 | 41.83 | $39.49 | 603045 |
| 2022-10-28 | 42.11 | $40.16 | 1.6M |
| 2022-10-27 | 42.33 | $38.88 | 1.2M |
| 2022-10-26 | 42.68 | $39.55 | 2.5M |
| 2022-10-25 | 42.97 | $44.65 | 940800 |
| 2022-10-24 | 42.76 | $43.61 | 402813 |
| 2022-10-21 | 42.63 | $42.59 | 430001 |
| 2022-10-20 | 42.58 | $41.81 | 391200 |
| 2022-10-19 | 42.61 | $42.52 | 511700 |
| 2022-10-18 | 42.57 | $43.33 | 401057 |
| 2022-10-17 | 42.46 | $42.95 | 492296 |
| 2022-10-14 | 42.39 | $42.36 | 407208 |
| 2022-10-13 | 42.38 | $43.65 | 511478 |
| 2022-10-12 | 42.25 | $43.18 | 698000 |
| 2022-10-11 | 42.17 | $42.85 | 611105 |
| 2022-10-10 | 42.13 | $42.75 | 403794 |
| 2022-10-07 | 42.11 | $42.55 | 436012 |
| 2022-10-06 | 42.11 | $42.94 | 483527 |
| 2022-10-05 | 42.07 | $43.50 | 552211 |
| 2022-10-04 | 41.96 | $43.99 | 891711 |
| 2022-10-03 | 41.79 | $41.69 | 450832 |
| 2022-09-30 | 41.84 | $40.50 | 596700 |
| 2022-09-29 | 42.00 | $39.98 | 944500 |
| 2022-09-28 | 42.22 | $41.19 | 679100 |
| 2022-09-27 | 42.34 | $40.11 | 734000 |
| 2022-09-26 | 42.57 | $39.97 | 665648 |
| 2022-09-23 | 42.84 | $40.69 | 1.2M |
| 2022-09-22 | 43.06 | $41.32 | 501500 |
| 2022-09-21 | 43.23 | $43.23 | 350444 |
| 2022-09-20 | 43.23 | $43.43 | 534000 |
| 2022-09-19 | 43.20 | $44.07 | 476500 |
| 2022-09-16 | 43.12 | $43.50 | 1.4M |
| 2022-09-15 | 43.10 | $44.34 | 413744 |
| 2022-09-14 | 43.02 | $44.68 | 598100 |
| 2022-09-13 | 42.91 | $43.57 | 721203 |
| 2022-09-12 | 42.93 | $44.90 | 538230 |
| 2022-09-09 | 42.82 | $43.86 | 432903 |
| 2022-09-08 | 42.83 | $41.62 | 394021 |
| 2022-09-07 | 43.07 | $41.18 | 584836 |
| 2022-09-06 | 43.36 | $40.11 | 713546 |
| 2022-09-02 | 43.78 | $41.30 | 433541 |
| 2022-09-01 | 44.11 | $40.96 | 770800 |
| 2022-08-31 | 44.48 | $42.30 | 414400 |
| 2022-08-30 | 44.73 | $42.54 | 336723 |
| 2022-08-29 | 44.96 | $43.52 | 332100 |
| 2022-08-26 | 45.11 | $44.61 | 357936 |
| 2022-08-25 | 45.16 | $45.17 | 368414 |
| 2022-08-24 | 45.16 | $43.79 | 416900 |
| 2022-08-23 | 45.29 | $44.25 | 382102 |
| 2022-08-22 | 45.35 | $43.04 | 531244 |
| 2022-08-19 | 45.53 | $44.88 | 334600 |
| 2022-08-18 | 45.51 | $46.32 | 435134 |
| 2022-08-17 | 45.32 | $46.24 | 580500 |
| 2022-08-16 | 45.12 | $47.21 | 569629 |
| 2022-08-15 | 44.79 | $46.64 | 484400 |
| 2022-08-12 | 44.48 | $46.73 | 577317 |
| 2022-08-11 | 44.11 | $45.98 | 653000 |
| 2022-08-10 | 43.78 | $45.69 | 806332 |
| 2022-08-09 | 43.43 | $44.66 | 372757 |
| 2022-08-08 | 43.16 | $44.57 | 471413 |
| 2022-08-05 | 42.86 | $44.47 | 315712 |
| 2022-08-04 | 42.54 | $44.04 | 433100 |
| 2022-08-03 | 42.22 | $44.51 | 420717 |
| 2022-08-02 | 41.82 | $43.98 | 455144 |
| 2022-08-01 | 41.45 | $44.98 | 512616 |
| 2022-07-29 | 40.94 | $45.05 | 554538 |
| 2022-07-28 | 40.39 | $45.44 | 813333 |
| 2022-07-27 | 39.76 | $44.56 | 1.5M |
| 2022-07-26 | 39.18 | $40.45 | 583338 |
| 2022-07-25 | 38.97 | $40.99 | 476600 |
| 2022-07-22 | 38.70 | $40.38 | 522406 |
| 2022-07-21 | 38.47 | $41.16 | 513000 |
| 2022-07-20 | 38.15 | $40.65 | 468800 |
| 2022-07-19 | 37.87 | $39.95 | 680600 |
| 2022-07-18 | 37.64 | $38.61 | 346007 |
| 2022-07-15 | 37.53 | $37.90 | 445400 |
| 2022-07-14 | 37.50 | $37.28 | 436400 |
| 2022-07-13 | 37.53 | $38.41 | 325600 |
| 2022-07-12 | 37.46 | $38.34 | 439101 |
| 2022-07-11 | 37.42 | $37.28 | 304921 |
| 2022-07-08 | 37.51 | $37.35 | 542130 |
| 2022-07-07 | 37.62 | $37.33 | 445200 |
| 2022-07-06 | 37.77 | $36.70 | 569800 |
| 2022-07-05 | 38.01 | $37.58 | 609300 |
| 2022-07-01 | 38.20 | $37.69 | 777900 |
| 2022-06-30 | 38.40 | $36.74 | 550200 |
| 2022-06-29 | 38.73 | $37.23 | 555829 |
| 2022-06-28 | 39.03 | $37.29 | 741303 |
| 2022-06-27 | 39.36 | $37.68 | 634419 |
| 2022-06-24 | 39.68 | $37.08 | 2.5M |
| 2022-06-23 | 40.09 | $37.16 | 643300 |
| 2022-06-22 | 40.51 | $37.84 | 519141 |
| 2022-06-21 | 40.90 | $38.11 | 605100 |
| 2022-06-17 | 41.29 | $37.72 | 1.1M |
| 2022-06-16 | 41.74 | $36.82 | 1.4M |
| 2022-06-15 | 42.31 | $38.90 | 850733 |
| 2022-06-14 | 42.71 | $39.53 | 738200 |
| 2022-06-13 | 43.06 | $39.39 | 1.1M |
| 2022-06-10 | 43.45 | $41.84 | 1.1M |
| 2022-06-09 | 43.59 | $43.67 | 652805 |
| 2022-06-08 | 43.55 | $44.49 | 626500 |
| 2022-06-07 | 43.42 | $44.38 | 434007 |
| 2022-06-06 | 43.29 | $43.85 | 655100 |
| 2022-06-03 | 43.22 | $43.43 | 496700 |
| 2022-06-02 | 43.19 | $43.71 | 565500 |
| 2022-06-01 | 43.15 | $42.65 | 692345 |
| 2022-05-31 | 43.24 | $43.36 | 748500 |
| 2022-05-27 | 43.25 | $43.59 | 502720 |
| 2022-05-26 | 43.26 | $43.72 | 897600 |
| 2022-05-25 | 43.26 | $41.97 | 1.4M |
| 2022-05-24 | 43.42 | $43.20 | 590800 |
| 2022-05-23 | 43.47 | $44.52 | 748500 |
| 2022-05-20 | 43.40 | $42.87 | 862500 |
| 2022-05-19 | 43.49 | $43.53 | 779332 |
| 2022-05-18 | 43.53 | $43.76 | 850134 |
| 2022-05-17 | 43.56 | $44.21 | 538413 |
| 2022-05-16 | 43.55 | $42.79 | 699529 |
| 2022-05-13 | 43.69 | $42.79 | 1.2M |
| 2022-05-12 | 43.83 | $40.44 | 845500 |
| 2022-05-11 | 44.21 | $41.17 | 727000 |
| 2022-05-10 | 44.52 | $42.04 | 1.0M |
| 2022-05-09 | 44.73 | $43.25 | 832400 |
| 2022-05-06 | 44.81 | $45.16 | 826500 |
| 2022-05-05 | 44.69 | $44.40 | 1.4M |
| 2022-05-04 | 44.63 | $46.87 | 2.1M |
| 2022-05-03 | 44.31 | $46.44 | 1.8M |
| 2022-05-02 | 44.04 | $44.24 | 1.5M |
| 2022-04-29 | 43.97 | $44.97 | 1.5M |
| 2022-04-28 | 43.84 | $45.46 | 1.1M |
| 2022-04-27 | 43.68 | $42.71 | 792529 |
| 2022-04-26 | 43.79 | $42.60 | 698600 |
| 2022-04-25 | 43.94 | $44.52 | 981000 |
| 2022-04-22 | 43.91 | $44.87 | 918847 |
| 2022-04-21 | 43.86 | $46.32 | 504231 |
| 2022-04-20 | 43.68 | $46.30 | 940501 |
| 2022-04-19 | 43.52 | $45.66 | 1.1M |
| 2022-04-18 | 43.42 | $45.06 | 888649 |
| 2022-04-14 | 43.38 | $43.74 | 1.2M |
| 2022-04-13 | 43.50 | $42.31 | 1.5M |
| 2022-04-12 | 43.78 | $40.65 | 1.3M |
| 2022-04-11 | 44.24 | $39.75 | 1.2M |
| 2022-04-08 | 44.84 | $40.42 | 1.6M |
| 2022-04-07 | 45.40 | $40.18 | 1.9M |
| 2022-04-06 | 46.02 | $41.60 | 1.5M |
| 2022-04-05 | 46.53 | $43.66 | 1.2M |
| 2022-04-04 | 46.87 | $45.50 | 741400 |
| 2022-04-01 | 47.03 | $45.48 | 667015 |
| 2022-03-31 | 47.22 | $45.67 | 454400 |
| 2022-03-30 | 47.42 | $46.67 | 471741 |
| 2022-03-29 | 47.53 | $47.47 | 604231 |
| 2022-03-28 | 47.59 | $46.68 | 724700 |
| 2022-03-25 | 47.74 | $47.07 | 397800 |
| 2022-03-24 | 47.87 | $47.33 | 473843 |
| 2022-03-23 | 47.99 | $47.60 | 887000 |
| 2022-03-22 | 48.10 | $48.09 | 908314 |
| 2022-03-21 | 48.17 | $47.27 | 874512 |
| 2022-03-18 | 48.33 | $47.43 | 1.6M |
| 2022-03-17 | 48.51 | $47.67 | 1.2M |
| 2022-03-16 | 48.68 | $48.49 | 1.2M |
| 2022-03-15 | 48.78 | $47.39 | 1.1M |
| 2022-03-14 | 49.01 | $47.74 | 823800 |
| 2022-03-11 | 49.21 | $47.40 | 700008 |
| 2022-03-10 | 49.41 | $47.59 | 955000 |
| 2022-03-09 | 49.57 | $47.84 | 687471 |
| 2022-03-08 | 49.66 | $46.75 | 936800 |
| 2022-03-07 | 49.82 | $47.35 | 1.5M |
| 2022-03-04 | 49.88 | $49.53 | 932500 |
| 2022-03-03 | 49.68 | $50.83 | 519500 |
| 2022-03-02 | 49.30 | $51.06 | 1.0M |
| 2022-03-01 | 48.84 | $49.88 | 1.3M |
| 2022-02-28 | 48.44 | $50.83 | 759100 |
| 2022-02-25 | 47.91 | $51.06 | 625349 |
| 2022-02-24 | 47.29 | $50.05 | 1.1M |
| 2022-02-23 | 46.74 | $50.38 | 907616 |
| 2022-02-22 | 46.10 | $49.65 | 1.4M |
| 2022-02-18 | 45.50 | $51.24 | 912456 |
| 2022-02-17 | 44.70 | $51.89 | 1.3M |
| 2022-02-16 | 43.80 | $52.19 | 1.2M |
| 2022-02-15 | 42.83 | $51.52 | 1.9M |
| 2022-02-14 | 41.90 | $50.48 | 2.1M |
| 2022-02-11 | 41.03 | $49.22 | 4.2M |
| 2022-02-10 | 40.26 | $41.28 | 1.2M |
| 2022-02-09 | 40.26 | $41.31 | 708300 |
| 2022-02-08 | 40.25 | $40.51 | 828149 |
| 2022-02-07 | 40.33 | $38.54 | 552000 |
| 2022-02-04 | 40.61 | $38.26 | 1.3M |
| 2022-02-03 | 40.94 | $38.29 | 1.1M |
| 2022-02-02 | 41.28 | $38.18 | 1.4M |
| 2022-02-01 | 41.65 | $39.62 | 895494 |
| 2022-01-31 | 41.89 | $40.15 | 895121 |
| 2022-01-28 | 42.09 | $40.10 | 715800 |
| 2022-01-27 | 42.30 | $39.74 | 1.0M |
| 2022-01-26 | 42.56 | $41.18 | 660041 |
| 2022-01-25 | 42.68 | $41.19 | 1.1M |
| 2022-01-24 | 42.81 | $41.68 | 885000 |
| 2022-01-21 | 42.89 | $42.13 | 676600 |
| 2022-01-20 | 42.92 | $42.97 | 772700 |
| 2022-01-19 | 42.86 | $44.21 | 566717 |
| 2022-01-18 | 42.66 | $44.78 | 625900 |
| 2022-01-14 | 42.38 | $44.50 | 499800 |
| 2022-01-13 | 42.11 | $43.87 | 444236 |
| 2022-01-12 | 41.88 | $43.14 | 448818 |
| 2022-01-11 | 41.71 | $42.48 | 575322 |
| 2022-01-10 | 41.60 | $41.81 | 354849 |
| 2022-01-07 | 41.55 | $41.99 | 496300 |
| 2022-01-06 | 41.48 | $41.51 | 312949 |
| 2022-01-05 | 41.46 | $41.52 | 520100 |
| 2022-01-04 | 41.43 | $42.36 | 440806 |
| 2022-01-03 | 41.32 | $42.17 | 421515 |
| 2021-12-31 | 41.22 | $41.61 | 357411 |
| 2021-12-30 | 41.17 | $41.71 | 360400 |
| 2021-12-29 | 41.09 | $41.94 | 413900 |
| 2021-12-28 | 40.98 | $41.93 | 367700 |
| 2021-12-27 | 40.86 | $41.89 | 388900 |
| 2021-12-23 | 40.75 | $41.65 | 620900 |
| 2021-12-22 | 40.66 | $41.42 | 496947 |
| 2021-12-21 | 40.60 | $40.35 | 525101 |
| 2021-12-20 | 40.65 | $39.14 | 1.3M |
| 2021-12-17 | 40.82 | $40.20 | 7.2M |
| 2021-12-16 | 40.90 | $40.48 | 775200 |
| 2021-12-15 | 40.96 | $40.49 | 1.3M |
| 2021-12-14 | 41.03 | $40.56 | 723871 |
| 2021-12-13 | 41.10 | $41.39 | 586819 |
| 2021-12-10 | 41.09 | $41.73 | 1.2M |
| 2021-12-09 | 41.07 | $41.44 | 380546 |
| 2021-12-08 | 41.08 | $41.26 | 385805 |
| 2021-12-07 | 41.12 | $41.43 | 678100 |
| 2021-12-06 | 41.16 | $41.17 | 838200 |
| 2021-12-03 | 41.23 | $40.13 | 664940 |
| 2021-12-02 | 41.42 | $40.68 | 1.1M |
| 2021-12-01 | 41.57 | $38.91 | 919448 |
| 2021-11-30 | 41.92 | $39.27 | 1.5M |
| 2021-11-29 | 42.24 | $40.54 | 840800 |
| 2021-11-26 | 42.47 | $41.73 | 530505 |
| 2021-11-24 | 42.59 | $42.17 | 428608 |
| 2021-11-23 | 42.67 | $42.09 | 567217 |
| 2021-11-22 | 42.77 | $41.95 | 635220 |
| 2021-11-19 | 42.90 | $41.73 | 658600 |
| 2021-11-18 | 43.07 | $41.81 | 713660 |
| 2021-11-17 | 43.23 | $41.69 | 645800 |
| 2021-11-16 | 43.42 | $42.04 | 592243 |
| 2021-11-15 | 43.59 | $42.42 | 771900 |
| 2021-11-12 | 43.72 | $43.06 | 872100 |
| 2021-11-11 | 43.78 | $43.49 | 363649 |
| 2021-11-10 | 43.80 | $43.73 | 487626 |
| 2021-11-09 | 43.80 | $43.63 | 710900 |
| 2021-11-08 | 43.79 | $44.20 | 630703 |
| 2021-11-05 | 43.71 | $43.92 | 595102 |
| 2021-11-04 | 43.65 | $43.53 | 667700 |
| 2021-11-03 | 43.62 | $43.78 | 681239 |
| 2021-11-02 | 43.55 | $43.21 | 825917 |
| 2021-11-01 | 43.53 | $43.37 | 766826 |
| 2021-10-29 | 43.48 | $43.84 | 628400 |
| 2021-10-28 | 43.37 | $44.08 | 747402 |
| 2021-10-27 | 43.23 | $43.82 | 409642 |
| 2021-10-26 | 43.10 | $44.31 | 615517 |
| 2021-10-25 | 42.91 | $44.58 | 433100 |
| 2021-10-22 | 42.67 | $44.17 | 401318 |
| 2021-10-21 | 42.45 | $44.38 | 723319 |
| 2021-10-20 | 42.20 | $44.09 | 610301 |
| 2021-10-19 | 41.95 | $43.42 | 432000 |
| 2021-10-18 | 41.75 | $42.89 | 796600 |
| 2021-10-15 | 41.59 | $42.47 | 488541 |
| 2021-10-14 | 41.46 | $43.20 | 968800 |
| 2021-10-13 | 41.24 | $42.31 | 1.1M |
| 2021-10-12 | 41.09 | $41.50 | 1.3M |
| 2021-10-11 | 41.02 | $41.41 | 651502 |
| 2021-10-08 | 40.96 | $41.24 | 315233 |
| 2021-10-07 | 40.91 | $41.40 | 944900 |
| 2021-10-06 | 40.84 | $41.42 | 417300 |
| 2021-10-05 | 40.77 | $41.27 | 501700 |
| 2021-10-04 | 40.70 | $41.44 | 544100 |
| 2021-10-01 | 40.62 | $41.57 | 516003 |
| 2021-09-30 | 40.52 | $41.17 | 648340 |
| 2021-09-29 | 40.45 | $40.71 | 478500 |
| 2021-09-28 | 40.41 | $40.56 | 494950 |
| 2021-09-27 | 40.38 | $41.16 | 597536 |
| 2021-09-24 | 40.28 | $40.36 | 449011 |
| 2021-09-23 | 40.24 | $40.25 | 380456 |
| 2021-09-22 | 40.21 | $40.32 | 553300 |
| 2021-09-21 | 40.16 | $40.13 | 1.3M |
| 2021-09-20 | 40.12 | $39.78 | 1.3M |
| 2021-09-17 | 40.11 | $39.93 | 5.6M |
| 2021-09-16 | 40.07 | $39.97 | 1.1M |
| 2021-09-15 | 40.01 | $40.49 | 1.1M |
| 2021-09-14 | 39.90 | $40.29 | 897573 |
| 2021-09-13 | 39.79 | $41.29 | 1.5M |
| 2021-09-10 | 39.58 | $41.29 | 944821 |
| 2021-09-09 | 39.35 | $40.47 | 844141 |
| 2021-09-08 | 39.19 | $40.38 | 958010 |
| 2021-09-07 | 39.04 | $40.31 | 1.1M |
| 2021-09-03 | 38.88 | $40.91 | 1.0M |
| 2021-09-02 | 38.66 | $39.93 | 870300 |
| 2021-09-01 | 38.52 | $39.64 | 532521 |
| 2021-08-31 | 38.40 | $38.88 | 568005 |
| 2021-08-30 | 38.36 | $38.70 | 376598 |
| 2021-08-27 | 38.32 | $38.80 | 1.0M |
| 2021-08-26 | 38.27 | $38.08 | 517800 |
| 2021-08-25 | 38.28 | $38.58 | 702940 |
| 2021-08-24 | 38.23 | $38.45 | 766562 |
| 2021-08-23 | 38.17 | $38.13 | 373800 |
| 2021-08-20 | 38.14 | $38.22 | 344100 |
| 2021-08-19 | 38.07 | $37.22 | 588740 |
| 2021-08-18 | 38.09 | $38.03 | 374700 |
| 2021-08-17 | 38.02 | $37.96 | 714646 |
| 2021-08-16 | 37.93 | $38.38 | 308100 |
| 2021-08-13 | 37.78 | $38.48 | 228400 |
| 2021-08-12 | 37.59 | $38.60 | 437600 |
| 2021-08-11 | 37.36 | $38.76 | 547100 |
| 2021-08-10 | 37.09 | $38.65 | 566400 |
| 2021-08-09 | 36.81 | $38.88 | 534033 |
| 2021-08-06 | 36.49 | $39.16 | 606600 |
| 2021-08-05 | 36.12 | $38.39 | 459100 |
| 2021-08-04 | 35.79 | $38.03 | 539013 |
| 2021-08-03 | 35.48 | $38.48 | 725023 |
| 2021-08-02 | 35.10 | $37.02 | 668300 |
| 2021-07-30 | 34.84 | $37.18 | 657724 |
| 2021-07-29 | 34.55 | $37.00 | 874300 |
| 2021-07-28 | 34.25 | $36.18 | 814185 |
| 2021-07-27 | 34.02 | $34.92 | 316700 |
| 2021-07-26 | 33.90 | $34.86 | 387120 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
217.26
2025-10-02
Close Price
$210.79
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.21
Average
71.75
Maximum
221.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 217.26 | $210.79 | — |
| 2025-10-01 | 217.88 | $210.79 | — |
| 2025-09-30 | 218.56 | $210.79 | 1.4M |
| 2025-09-29 | 219.30 | $216.79 | 1.1M |
| 2025-09-26 | 218.85 | $212.26 | 844240 |
| 2025-09-25 | 219.23 | $207.52 | 943300 |
| 2025-09-24 | 220.62 | $212.68 | 1.3M |
| 2025-09-23 | 221.08 | $214.01 | 1.0M |
| 2025-09-22 | 221.27 | $214.13 | 1.7M |
| 2025-09-19 | 221.40 | $214.45 | 1.4M |
| 2025-09-18 | 221.40 | $219.92 | 552300 |
| 2025-09-17 | 220.19 | $220.90 | 810398 |
| 2025-09-16 | 218.49 | $216.22 | 684308 |
| 2025-09-15 | 217.42 | $219.80 | 536100 |
| 2025-09-12 | 215.36 | $220.35 | 505042 |
| 2025-09-11 | 212.77 | $219.70 | 1.3M |
| 2025-09-10 | 209.83 | $218.00 | 987649 |
| 2025-09-09 | 206.70 | $215.29 | 420700 |
| 2025-09-08 | 203.58 | $215.08 | 700947 |
| 2025-09-05 | 199.93 | $213.11 | 1.0M |
| 2025-09-04 | 196.06 | $202.61 | 731300 |
| 2025-09-03 | 193.74 | $189.24 | 544100 |
| 2025-09-02 | 193.81 | $182.29 | 1.0M |
| 2025-08-29 | 195.31 | $188.53 | 814700 |
| 2025-08-28 | 195.69 | $188.29 | 787542 |
| 2025-08-27 | 196.12 | $190.98 | 1.4M |
| 2025-08-26 | 195.99 | $193.00 | 612343 |
| 2025-08-25 | 195.35 | $193.00 | 372000 |
| 2025-08-22 | 194.55 | $198.98 | 1.0M |
| 2025-08-21 | 192.29 | $183.44 | 534900 |
| 2025-08-20 | 192.87 | $185.58 | 514920 |
| 2025-08-19 | 193.03 | $191.22 | 584977 |
| 2025-08-18 | 191.96 | $185.53 | 641600 |
| 2025-08-15 | 191.84 | $191.27 | 704121 |
| 2025-08-14 | 190.41 | $193.60 | 823600 |
| 2025-08-13 | 188.18 | $202.86 | 1.3M |
| 2025-08-12 | 183.58 | $191.75 | 918100 |
| 2025-08-11 | 180.50 | $180.27 | 799600 |
| 2025-08-08 | 179.28 | $177.36 | 593976 |
| 2025-08-07 | 178.42 | $185.88 | 656700 |
| 2025-08-06 | 175.56 | $190.76 | 952327 |
| 2025-08-05 | 171.16 | $189.34 | 1.7M |
| 2025-08-04 | 166.29 | $179.14 | 1.4M |
| 2025-08-01 | 162.75 | $174.26 | 2.1M |
| 2025-07-31 | 159.64 | $155.72 | 855349 |
| 2025-07-30 | 159.90 | $154.97 | 645517 |
| 2025-07-29 | 160.32 | $159.71 | 691800 |
| 2025-07-28 | 159.79 | $158.32 | 850108 |
| 2025-07-25 | 159.43 | $157.13 | 517330 |
| 2025-07-24 | 159.22 | $156.38 | 972898 |
| 2025-07-23 | 159.11 | $169.29 | 2.6M |
| 2025-07-22 | 156.22 | $169.12 | 2.6M |
| 2025-07-21 | 152.88 | $160.81 | 2.1M |
| 2025-07-18 | 150.72 | $150.43 | 769900 |
| 2025-07-17 | 150.38 | $148.20 | 865835 |
| 2025-07-16 | 150.43 | $146.64 | 486538 |
| 2025-07-15 | 150.80 | $143.29 | 845993 |
| 2025-07-14 | 151.92 | $150.51 | 841773 |
| 2025-07-11 | 151.66 | $147.00 | 713400 |
| 2025-07-10 | 152.07 | $148.36 | 1.2M |
| 2025-07-09 | 152.23 | $149.05 | 1.4M |
| 2025-07-08 | 152.24 | $146.54 | 920900 |
| 2025-07-07 | 152.74 | $144.36 | 1.1M |
| 2025-07-03 | 153.75 | $151.31 | 824620 |
| 2025-07-02 | 153.41 | $153.51 | 1.7M |
| 2025-07-01 | 152.51 | $152.18 | 1.1M |
| 2025-06-30 | 151.70 | $149.21 | 998800 |
| 2025-06-27 | 151.34 | $149.22 | 10.0M |
| 2025-06-26 | 150.88 | $151.49 | 1.4M |
| 2025-06-25 | 149.82 | $150.05 | 1.2M |
| 2025-06-24 | 148.84 | $155.96 | 780040 |
| 2025-06-23 | 146.42 | $152.34 | 936169 |
| 2025-06-20 | 144.32 | $149.12 | 1.8M |
| 2025-06-18 | 142.53 | $144.57 | 1.1M |
| 2025-06-17 | 141.38 | $139.63 | 896532 |
| 2025-06-16 | 141.04 | $144.36 | 833504 |
| 2025-06-13 | 139.62 | $143.08 | 529613 |
| 2025-06-12 | 138.21 | $146.52 | 1.2M |
| 2025-06-11 | 135.81 | $142.78 | 1.4M |
| 2025-06-10 | 133.79 | $135.45 | 849614 |
| 2025-06-09 | 132.96 | $132.18 | 796896 |
| 2025-06-06 | 132.66 | $131.28 | 572703 |
| 2025-06-05 | 132.48 | $132.06 | 1.7M |
| 2025-06-04 | 132.09 | $130.07 | 1.0M |
| 2025-06-03 | 132.02 | $131.59 | 819300 |
| 2025-06-02 | 131.60 | $128.70 | 780300 |
| 2025-05-30 | 131.70 | $129.53 | 675115 |
| 2025-05-29 | 131.60 | $132.73 | 760652 |
| 2025-05-28 | 130.80 | $131.14 | 827700 |
| 2025-05-27 | 130.16 | $133.19 | 935942 |
| 2025-05-23 | 128.97 | $129.50 | 690939 |
| 2025-05-22 | 128.34 | $127.50 | 804610 |
| 2025-05-21 | 128.00 | $125.50 | 1.2M |
| 2025-05-20 | 128.00 | $131.66 | 861900 |
| 2025-05-19 | 126.67 | $129.37 | 779300 |
| 2025-05-16 | 125.59 | $131.81 | 1.4M |
| 2025-05-15 | 123.80 | $129.71 | 1.0M |
| 2025-05-14 | 122.14 | $128.78 | 1.2M |
| 2025-05-13 | 120.39 | $128.35 | 1.4M |
| 2025-05-12 | 118.44 | $119.20 | 961311 |
| 2025-05-09 | 118.10 | $114.50 | 1.1M |
| 2025-05-08 | 118.67 | $118.99 | 689159 |
| 2025-05-07 | 118.39 | $118.14 | 961500 |
| 2025-05-06 | 118.23 | $117.07 | 556114 |
| 2025-05-05 | 118.25 | $117.54 | 567018 |
| 2025-05-02 | 118.17 | $120.58 | 753300 |
| 2025-05-01 | 117.43 | $119.60 | 576521 |
| 2025-04-30 | 116.76 | $119.01 | 530228 |
| 2025-04-29 | 116.10 | $119.63 | 570427 |
| 2025-04-28 | 115.19 | $115.26 | 732000 |
| 2025-04-25 | 115.06 | $116.72 | 400500 |
| 2025-04-24 | 114.58 | $116.43 | 988600 |
| 2025-04-23 | 114.09 | $110.88 | 960300 |
| 2025-04-22 | 114.68 | $112.07 | 733109 |
| 2025-04-21 | 115.11 | $107.26 | 658500 |
| 2025-04-17 | 116.62 | $111.21 | 536600 |
| 2025-04-16 | 117.52 | $112.72 | 588000 |
| 2025-04-15 | 118.23 | $114.39 | 740600 |
| 2025-04-14 | 118.69 | $115.89 | 959884 |
| 2025-04-11 | 118.89 | $110.00 | 1.4M |
| 2025-04-10 | 120.34 | $108.56 | 1.4M |
| 2025-04-09 | 122.30 | $113.61 | 2.1M |
| 2025-04-08 | 123.48 | $116.50 | 1.6M |
| 2025-04-07 | 124.21 | $129.09 | 2.4M |
| 2025-04-04 | 122.35 | $134.21 | 2.7M |
| 2025-04-03 | 119.09 | $133.10 | 1.7M |
| 2025-04-02 | 115.50 | $133.56 | 2.8M |
| 2025-04-01 | 111.21 | $125.08 | 4.3M |
| 2025-03-31 | 108.01 | $119.60 | 6.4M |
| 2025-03-28 | 105.43 | $104.49 | 436412 |
| 2025-03-27 | 105.63 | $107.05 | 323205 |
| 2025-03-26 | 105.32 | $107.95 | 354700 |
| 2025-03-25 | 104.77 | $107.63 | 733325 |
| 2025-03-24 | 104.20 | $107.30 | 493932 |
| 2025-03-21 | 103.61 | $104.19 | 1.3M |
| 2025-03-20 | 103.59 | $105.59 | 701600 |
| 2025-03-19 | 103.28 | $103.55 | 587900 |
| 2025-03-18 | 103.35 | $103.10 | 683287 |
| 2025-03-17 | 103.53 | $101.43 | 650807 |
| 2025-03-14 | 104.10 | $101.56 | 564731 |
| 2025-03-13 | 104.74 | $98.86 | 616908 |
| 2025-03-12 | 106.05 | $100.67 | 781800 |
| 2025-03-11 | 107.19 | $99.22 | 959653 |
| 2025-03-10 | 108.82 | $100.54 | 953499 |
| 2025-03-07 | 110.43 | $106.19 | 871589 |
| 2025-03-06 | 111.09 | $107.54 | 779404 |
| 2025-03-05 | 111.56 | $110.37 | 751947 |
| 2025-03-04 | 111.50 | $108.26 | 827206 |
| 2025-03-03 | 111.85 | $110.98 | 819326 |
| 2025-02-28 | 111.67 | $112.37 | 570525 |
| 2025-02-27 | 111.15 | $111.49 | 548710 |
| 2025-02-26 | 110.72 | $110.79 | 593003 |
| 2025-02-25 | 110.34 | $111.06 | 845500 |
| 2025-02-24 | 109.83 | $109.74 | 806000 |
| 2025-02-21 | 109.49 | $110.51 | 772404 |
| 2025-02-20 | 108.92 | $109.15 | 470258 |
| 2025-02-19 | 108.53 | $108.69 | 348226 |
| 2025-02-18 | 108.16 | $107.68 | 439914 |
| 2025-02-14 | 107.92 | $107.86 | 409200 |
| 2025-02-13 | 107.59 | $108.66 | 726106 |
| 2025-02-12 | 107.02 | $106.71 | 873323 |
| 2025-02-11 | 106.75 | $107.32 | 511815 |
| 2025-02-10 | 106.29 | $106.55 | 430819 |
| 2025-02-07 | 105.90 | $106.35 | 493600 |
| 2025-02-06 | 105.48 | $105.56 | 380043 |
| 2025-02-05 | 105.15 | $104.74 | 456700 |
| 2025-02-04 | 104.91 | $103.68 | 273000 |
| 2025-02-03 | 104.84 | $103.03 | 370613 |
| 2025-01-31 | 104.89 | $103.81 | 955600 |
| 2025-01-30 | 104.75 | $107.05 | 256823 |
| 2025-01-29 | 103.90 | $105.36 | 763616 |
| 2025-01-28 | 103.24 | $105.86 | 683123 |
| 2025-01-27 | 102.36 | $107.19 | 616160 |
| 2025-01-24 | 101.05 | $104.12 | 242613 |
| 2025-01-23 | 100.15 | $102.87 | 370385 |
| 2025-01-22 | 99.37 | $102.64 | 587300 |
| 2025-01-21 | 98.49 | $102.81 | 540300 |
| 2025-01-17 | 97.44 | $103.68 | 723131 |
| 2025-01-16 | 96.03 | $101.44 | 597113 |
| 2025-01-15 | 94.86 | $100.03 | 369960 |
| 2025-01-14 | 93.80 | $96.54 | 340465 |
| 2025-01-13 | 93.31 | $92.25 | 278436 |
| 2025-01-10 | 93.65 | $91.40 | 392645 |
| 2025-01-08 | 94.23 | $93.54 | 538200 |
| 2025-01-07 | 94.45 | $92.81 | 444722 |
| 2025-01-06 | 94.87 | $94.43 | 390800 |
| 2025-01-03 | 95.02 | $95.39 | 386200 |
| 2025-01-02 | 95.00 | $94.00 | 756938 |
| 2024-12-31 | 95.26 | $96.01 | 400755 |
| 2024-12-30 | 95.15 | $94.77 | 280242 |
| 2024-12-27 | 95.28 | $94.31 | 249435 |
| 2024-12-26 | 95.53 | $95.75 | 162405 |
| 2024-12-24 | 95.52 | $94.92 | 174100 |
| 2024-12-23 | 95.68 | $93.60 | 602144 |
| 2024-12-20 | 96.15 | $95.14 | 1.0M |
| 2024-12-19 | 96.38 | $93.73 | 493853 |
| 2024-12-18 | 96.93 | $94.34 | 733300 |
| 2024-12-17 | 97.45 | $98.45 | 753747 |
| 2024-12-16 | 97.17 | $98.23 | 599526 |
| 2024-12-13 | 96.90 | $96.84 | 339100 |
| 2024-12-12 | 96.88 | $95.36 | 214723 |
| 2024-12-11 | 97.16 | $95.96 | 310400 |
| 2024-12-10 | 97.36 | $94.80 | 335400 |
| 2024-12-09 | 97.83 | $95.90 | 356300 |
| 2024-12-06 | 98.15 | $97.21 | 331820 |
| 2024-12-05 | 98.23 | $96.08 | 267300 |
| 2024-12-04 | 98.55 | $96.42 | 441730 |
| 2024-12-03 | 98.85 | $96.74 | 360809 |
| 2024-12-02 | 99.11 | $97.44 | 430637 |
| 2024-11-29 | 99.27 | $98.67 | 241200 |
| 2024-11-27 | 99.18 | $98.33 | 322900 |
| 2024-11-26 | 99.13 | $98.29 | 519200 |
| 2024-11-25 | 99.08 | $100.66 | 575121 |
| 2024-11-22 | 98.50 | $99.42 | 300695 |
| 2024-11-21 | 98.08 | $98.33 | 267400 |
| 2024-11-20 | 97.82 | $97.09 | 479721 |
| 2024-11-19 | 97.76 | $97.95 | 317097 |
| 2024-11-18 | 97.50 | $97.32 | 405741 |
| 2024-11-15 | 97.32 | $96.18 | 348945 |
| 2024-11-14 | 97.33 | $96.85 | 474200 |
| 2024-11-13 | 97.20 | $97.70 | 634539 |
| 2024-11-12 | 96.86 | $101.20 | 556003 |
| 2024-11-11 | 95.72 | $101.43 | 514798 |
| 2024-11-08 | 94.33 | $100.96 | 752074 |
| 2024-11-07 | 92.81 | $98.61 | 849000 |
| 2024-11-06 | 91.54 | $96.47 | 991213 |
| 2024-11-05 | 90.52 | $92.21 | 351726 |
| 2024-11-04 | 90.24 | $90.60 | 502724 |
| 2024-11-01 | 90.26 | $88.08 | 501205 |
| 2024-10-31 | 90.81 | $88.55 | 431307 |
| 2024-10-30 | 91.35 | $90.52 | 280800 |
| 2024-10-29 | 91.57 | $91.16 | 475160 |
| 2024-10-28 | 91.70 | $91.47 | 710412 |
| 2024-10-25 | 91.77 | $88.52 | 577842 |
| 2024-10-24 | 92.49 | $88.88 | 849937 |
| 2024-10-23 | 93.24 | $87.37 | 1.5M |
| 2024-10-22 | 94.43 | $91.06 | 714300 |
| 2024-10-21 | 95.02 | $91.91 | 550600 |
| 2024-10-18 | 95.53 | $95.31 | 395608 |
| 2024-10-17 | 95.39 | $96.27 | 266909 |
| 2024-10-16 | 95.02 | $97.01 | 256407 |
| 2024-10-15 | 94.43 | $95.93 | 341800 |
| 2024-10-14 | 93.95 | $96.14 | 567735 |
| 2024-10-11 | 93.36 | $95.19 | 416800 |
| 2024-10-10 | 92.85 | $94.77 | 355500 |
| 2024-10-09 | 92.36 | $94.00 | 364926 |
| 2024-10-08 | 91.94 | $92.54 | 536200 |
| 2024-10-07 | 91.76 | $91.36 | 495600 |
| 2024-10-04 | 91.79 | $91.38 | 404657 |
| 2024-10-03 | 91.83 | $91.58 | 276700 |
| 2024-10-02 | 91.83 | $91.89 | 374624 |
| 2024-10-01 | 91.75 | $90.95 | 256923 |
| 2024-09-30 | 91.86 | $92.18 | 377210 |
| 2024-09-27 | 91.73 | $91.07 | 408419 |
| 2024-09-26 | 91.80 | $89.88 | 463600 |
| 2024-09-25 | 92.14 | $90.70 | 303906 |
| 2024-09-24 | 92.35 | $90.51 | 229200 |
| 2024-09-23 | 92.62 | $91.93 | 348900 |
| 2024-09-20 | 92.64 | $90.72 | 1.3M |
| 2024-09-19 | 92.91 | $92.35 | 401120 |
| 2024-09-18 | 92.87 | $93.63 | 465619 |
| 2024-09-17 | 92.54 | $94.50 | 299700 |
| 2024-09-16 | 91.98 | $94.97 | 259700 |
| 2024-09-13 | 91.21 | $94.53 | 391300 |
| 2024-09-12 | 90.41 | $89.97 | 328400 |
| 2024-09-11 | 90.44 | $87.88 | 581400 |
| 2024-09-10 | 90.91 | $86.92 | 772000 |
| 2024-09-09 | 91.65 | $88.14 | 441000 |
| 2024-09-06 | 92.25 | $89.39 | 375300 |
| 2024-09-05 | 92.67 | $91.87 | 189200 |
| 2024-09-04 | 92.63 | $91.65 | 218409 |
| 2024-09-03 | 92.61 | $91.63 | 295733 |
| 2024-08-30 | 92.59 | $93.81 | 243997 |
| 2024-08-29 | 92.09 | $92.86 | 339342 |
| 2024-08-28 | 91.70 | $91.98 | 215748 |
| 2024-08-27 | 91.42 | $91.97 | 217737 |
| 2024-08-26 | 91.08 | $92.12 | 364500 |
| 2024-08-23 | 90.65 | $92.76 | 339500 |
| 2024-08-22 | 90.01 | $90.63 | 261501 |
| 2024-08-21 | 89.70 | $90.73 | 268500 |
| 2024-08-20 | 89.32 | $90.51 | 201847 |
| 2024-08-19 | 88.91 | $91.16 | 194237 |
| 2024-08-16 | 88.29 | $90.14 | 402400 |
| 2024-08-15 | 87.78 | $90.72 | 489900 |
| 2024-08-14 | 87.06 | $88.79 | 319213 |
| 2024-08-13 | 86.63 | $85.92 | 363329 |
| 2024-08-12 | 86.73 | $84.74 | 225828 |
| 2024-08-09 | 87.09 | $87.08 | 300700 |
| 2024-08-08 | 87.02 | $86.06 | 310405 |
| 2024-08-07 | 87.14 | $83.08 | 350400 |
| 2024-08-06 | 87.91 | $83.31 | 601232 |
| 2024-08-05 | 88.74 | $83.11 | 589911 |
| 2024-08-02 | 89.74 | $85.35 | 583509 |
| 2024-08-01 | 90.42 | $87.08 | 441048 |
| 2024-07-31 | 90.83 | $89.88 | 697107 |
| 2024-07-30 | 90.69 | $90.96 | 439723 |
| 2024-07-29 | 90.29 | $91.47 | 516700 |
| 2024-07-26 | 89.71 | $94.54 | 712300 |
| 2024-07-25 | 88.36 | $92.54 | 1.1M |
| 2024-07-24 | 87.21 | $86.64 | 484500 |
| 2024-07-23 | 87.10 | $88.75 | 699826 |
| 2024-07-22 | 86.52 | $87.22 | 562525 |
| 2024-07-19 | 86.16 | $88.01 | 339764 |
| 2024-07-18 | 85.56 | $88.03 | 418692 |
| 2024-07-17 | 84.86 | $88.51 | 448058 |
| 2024-07-16 | 83.93 | $89.44 | 719822 |
| 2024-07-15 | 82.65 | $86.46 | 450412 |
| 2024-07-12 | 81.78 | $85.08 | 374231 |
| 2024-07-11 | 81.08 | $84.15 | 499038 |
| 2024-07-10 | 80.45 | $81.71 | 348254 |
| 2024-07-09 | 80.24 | $79.25 | 450839 |
| 2024-07-08 | 80.51 | $78.57 | 430701 |
| 2024-07-05 | 80.98 | $79.98 | 340300 |
| 2024-07-03 | 81.23 | $81.24 | 121400 |
| 2024-07-02 | 81.25 | $80.48 | 323300 |
| 2024-07-01 | 81.44 | $80.26 | 314600 |
| 2024-06-28 | 81.71 | $81.23 | 1.7M |
| 2024-06-27 | 81.81 | $81.87 | 235335 |
| 2024-06-26 | 81.79 | $80.82 | 296343 |
| 2024-06-25 | 82.00 | $80.60 | 379900 |
| 2024-06-24 | 82.28 | $81.77 | 632221 |
| 2024-06-21 | 82.36 | $81.64 | 1.0M |
| 2024-06-20 | 82.48 | $81.66 | 315900 |
| 2024-06-18 | 82.61 | $81.84 | 376829 |
| 2024-06-17 | 82.72 | $82.70 | 307222 |
| 2024-06-14 | 82.67 | $81.79 | 237056 |
| 2024-06-13 | 82.80 | $82.61 | 286647 |
| 2024-06-12 | 82.77 | $83.35 | 583100 |
| 2024-06-11 | 82.58 | $80.93 | 404298 |
| 2024-06-10 | 82.86 | $81.09 | 485024 |
| 2024-06-07 | 83.15 | $81.81 | 199632 |
| 2024-06-06 | 83.33 | $81.83 | 258122 |
| 2024-06-05 | 83.53 | $82.95 | 349183 |
| 2024-06-04 | 83.52 | $81.99 | 218592 |
| 2024-06-03 | 83.70 | $83.23 | 266017 |
| 2024-05-31 | 83.64 | $83.40 | 418125 |
| 2024-05-30 | 83.53 | $82.89 | 260127 |
| 2024-05-29 | 83.50 | $81.16 | 284400 |
| 2024-05-28 | 83.82 | $82.42 | 293300 |
| 2024-05-24 | 83.91 | $82.52 | 188012 |
| 2024-05-23 | 83.99 | $81.69 | 268700 |
| 2024-05-22 | 84.25 | $83.44 | 266119 |
| 2024-05-21 | 84.16 | $84.75 | 307000 |
| 2024-05-20 | 83.78 | $83.80 | 322500 |
| 2024-05-17 | 83.52 | $84.36 | 296500 |
| 2024-05-16 | 83.08 | $84.22 | 292006 |
| 2024-05-15 | 82.60 | $83.11 | 428209 |
| 2024-05-14 | 82.25 | $81.97 | 416575 |
| 2024-05-13 | 82.09 | $80.98 | 636600 |
| 2024-05-10 | 82.09 | $83.97 | 288994 |
| 2024-05-09 | 81.45 | $83.93 | 312438 |
| 2024-05-08 | 80.70 | $82.16 | 224900 |
| 2024-05-07 | 80.20 | $81.77 | 323200 |
| 2024-05-06 | 79.69 | $81.25 | 385000 |
| 2024-05-03 | 79.20 | $80.10 | 337900 |
| 2024-05-02 | 78.86 | $78.65 | 465800 |
| 2024-05-01 | 78.77 | $77.51 | 361323 |
| 2024-04-30 | 78.90 | $77.20 | 427900 |
| 2024-04-29 | 79.11 | $79.24 | 448300 |
| 2024-04-26 | 78.91 | $78.73 | 369416 |
| 2024-04-25 | 78.78 | $78.76 | 643123 |
| 2024-04-24 | 78.61 | $81.72 | 1.0M |
| 2024-04-23 | 77.79 | $79.48 | 596800 |
| 2024-04-22 | 77.29 | $78.06 | 453800 |
| 2024-04-19 | 77.02 | $77.55 | 389231 |
| 2024-04-18 | 76.79 | $75.77 | 271844 |
| 2024-04-17 | 76.91 | $75.71 | 208600 |
| 2024-04-16 | 77.04 | $75.56 | 194400 |
| 2024-04-15 | 77.23 | $75.49 | 271900 |
| 2024-04-12 | 77.45 | $75.87 | 273100 |
| 2024-04-11 | 77.62 | $77.22 | 279700 |
| 2024-04-10 | 77.53 | $76.45 | 498807 |
| 2024-04-09 | 77.57 | $77.57 | 245600 |
| 2024-04-08 | 77.37 | $77.54 | 463800 |
| 2024-04-05 | 77.14 | $77.13 | 602340 |
| 2024-04-04 | 76.94 | $75.94 | 376900 |
| 2024-04-03 | 76.96 | $75.74 | 507900 |
| 2024-04-02 | 77.01 | $75.84 | 401439 |
| 2024-04-01 | 77.03 | $76.74 | 321944 |
| 2024-03-28 | 76.86 | $77.95 | 600647 |
| 2024-03-27 | 76.40 | $78.01 | 315215 |
| 2024-03-26 | 75.83 | $75.76 | 250805 |
| 2024-03-25 | 75.64 | $75.83 | 444963 |
| 2024-03-22 | 75.40 | $75.57 | 298430 |
| 2024-03-21 | 75.16 | $77.03 | 476512 |
| 2024-03-20 | 74.56 | $76.38 | 546700 |
| 2024-03-19 | 73.99 | $74.26 | 416554 |
| 2024-03-18 | 73.78 | $72.87 | 739203 |
| 2024-03-15 | 73.81 | $74.68 | 1.3M |
| 2024-03-14 | 73.45 | $73.27 | 488100 |
| 2024-03-13 | 73.33 | $73.16 | 275724 |
| 2024-03-12 | 73.21 | $73.17 | 346820 |
| 2024-03-11 | 73.05 | $72.64 | 387400 |
| 2024-03-08 | 72.98 | $71.86 | 390218 |
| 2024-03-07 | 73.04 | $72.01 | 503700 |
| 2024-03-06 | 73.08 | $72.39 | 802221 |
| 2024-03-05 | 73.03 | $72.43 | 488000 |
| 2024-03-04 | 72.96 | $71.23 | 511608 |
| 2024-03-01 | 73.12 | $71.68 | 327275 |
| 2024-02-29 | 73.20 | $71.28 | 678725 |
| 2024-02-28 | 73.36 | $72.11 | 238000 |
| 2024-02-27 | 73.36 | $72.22 | 227000 |
| 2024-02-26 | 73.32 | $72.01 | 289433 |
| 2024-02-23 | 73.31 | $72.94 | 300849 |
| 2024-02-22 | 73.08 | $72.28 | 257043 |
| 2024-02-21 | 72.94 | $72.40 | 273502 |
| 2024-02-20 | 72.74 | $72.83 | 298110 |
| 2024-02-16 | 72.40 | $73.44 | 363819 |
| 2024-02-15 | 71.86 | $74.90 | 779000 |
| 2024-02-14 | 70.91 | $73.85 | 682251 |
| 2024-02-13 | 70.01 | $70.74 | 912100 |
| 2024-02-12 | 69.62 | $73.44 | 1.2M |
| 2024-02-09 | 68.57 | $71.97 | 2.2M |
| 2024-02-08 | 67.67 | $68.27 | 485400 |
| 2024-02-07 | 67.38 | $67.66 | 471048 |
| 2024-02-06 | 67.18 | $67.62 | 413534 |
| 2024-02-05 | 66.94 | $66.46 | 358247 |
| 2024-02-02 | 66.89 | $67.59 | 467903 |
| 2024-02-01 | 66.60 | $66.93 | 447900 |
| 2024-01-31 | 66.39 | $67.36 | 429400 |
| 2024-01-30 | 66.06 | $68.42 | 513904 |
| 2024-01-29 | 65.43 | $67.99 | 641300 |
| 2024-01-26 | 64.80 | $66.09 | 284806 |
| 2024-01-25 | 64.45 | $65.75 | 836100 |
| 2024-01-24 | 64.13 | $64.53 | 215431 |
| 2024-01-23 | 64.00 | $65.07 | 466600 |
| 2024-01-22 | 63.74 | $65.35 | 365000 |
| 2024-01-19 | 63.37 | $63.68 | 340611 |
| 2024-01-18 | 63.30 | $62.70 | 219300 |
| 2024-01-17 | 63.42 | $62.03 | 344500 |
| 2024-01-16 | 63.70 | $62.42 | 369713 |
| 2024-01-12 | 63.95 | $62.12 | 532970 |
| 2024-01-11 | 64.29 | $62.65 | 690200 |
| 2024-01-10 | 64.58 | $63.61 | 280543 |
| 2024-01-09 | 64.71 | $62.88 | 403120 |
| 2024-01-08 | 65.00 | $63.69 | 402205 |
| 2024-01-05 | 65.17 | $62.65 | 403834 |
| 2024-01-04 | 65.58 | $63.09 | 335846 |
| 2024-01-03 | 65.95 | $62.91 | 722871 |
| 2024-01-02 | 66.41 | $63.92 | 669145 |
| 2023-12-29 | 66.72 | $65.12 | 336171 |
| 2023-12-28 | 66.81 | $66.16 | 177980 |
| 2023-12-27 | 66.69 | $66.10 | 210514 |
| 2023-12-26 | 66.55 | $66.02 | 225000 |
| 2023-12-22 | 66.39 | $65.44 | 223900 |
| 2023-12-21 | 66.31 | $65.33 | 394800 |
| 2023-12-20 | 66.23 | $64.99 | 374425 |
| 2023-12-19 | 66.19 | $65.85 | 486739 |
| 2023-12-18 | 65.95 | $65.73 | 486428 |
| 2023-12-15 | 65.68 | $65.50 | 2.8M |
| 2023-12-14 | 65.40 | $67.20 | 849323 |
| 2023-12-13 | 64.70 | $66.69 | 563413 |
| 2023-12-12 | 63.98 | $65.11 | 332335 |
| 2023-12-11 | 63.46 | $64.24 | 364025 |
| 2023-12-08 | 63.03 | $64.00 | 414500 |
| 2023-12-07 | 62.57 | $64.57 | 700781 |
| 2023-12-06 | 61.90 | $62.45 | 388240 |
| 2023-12-05 | 61.56 | $62.21 | 461200 |
| 2023-12-04 | 61.21 | $63.20 | 483306 |
| 2023-12-01 | 60.57 | $62.71 | 698485 |
| 2023-11-30 | 59.94 | $60.52 | 467342 |
| 2023-11-29 | 59.65 | $60.36 | 641400 |
| 2023-11-28 | 59.33 | $59.69 | 450200 |
| 2023-11-27 | 59.11 | $59.38 | 329902 |
| 2023-11-24 | 58.90 | $59.81 | 143626 |
| 2023-11-22 | 58.57 | $59.67 | 406031 |
| 2023-11-21 | 58.20 | $60.00 | 447036 |
| 2023-11-20 | 57.70 | $59.54 | 596742 |
| 2023-11-17 | 57.20 | $58.35 | 558944 |
| 2023-11-16 | 56.88 | $57.03 | 516200 |
| 2023-11-15 | 56.78 | $57.23 | 717619 |
| 2023-11-14 | 56.62 | $56.85 | 1.2M |
| 2023-11-13 | 56.50 | $55.67 | 320200 |
| 2023-11-10 | 56.62 | $55.93 | 590800 |
| 2023-11-09 | 56.69 | $55.01 | 969406 |
| 2023-11-08 | 56.97 | $55.54 | 1.5M |
| 2023-11-07 | 57.18 | $57.11 | 960520 |
| 2023-11-06 | 57.08 | $57.97 | 425816 |
| 2023-11-03 | 56.78 | $58.40 | 540100 |
| 2023-11-02 | 56.33 | $57.30 | 1.1M |
| 2023-11-01 | 56.05 | $57.75 | 479207 |
| 2023-10-31 | 55.61 | $56.53 | 507500 |
| 2023-10-30 | 55.37 | $56.27 | 559749 |
| 2023-10-27 | 55.13 | $56.91 | 566500 |
| 2023-10-26 | 54.72 | $57.03 | 829000 |
| 2023-10-25 | 54.22 | $55.66 | 1.3M |
| 2023-10-24 | 53.92 | $53.73 | 454406 |
| 2023-10-23 | 53.99 | $52.68 | 432110 |
| 2023-10-20 | 54.29 | $53.36 | 503920 |
| 2023-10-19 | 54.50 | $53.58 | 634008 |
| 2023-10-18 | 54.69 | $54.55 | 363000 |
| 2023-10-17 | 54.71 | $55.60 | 315700 |
| 2023-10-16 | 54.51 | $55.42 | 426433 |
| 2023-10-13 | 54.31 | $53.99 | 323241 |
| 2023-10-12 | 54.39 | $54.71 | 324907 |
| 2023-10-11 | 54.32 | $55.66 | 316147 |
| 2023-10-10 | 54.05 | $54.78 | 443300 |
| 2023-10-09 | 53.92 | $54.90 | 434824 |
| 2023-10-06 | 53.74 | $54.44 | 530613 |
| 2023-10-05 | 53.64 | $55.39 | 573600 |
| 2023-10-04 | 53.32 | $54.15 | 591626 |
| 2023-10-03 | 53.21 | $53.04 | 510000 |
| 2023-10-02 | 53.32 | $53.97 | 566800 |
| 2023-09-29 | 53.26 | $53.56 | 472000 |
| 2023-09-28 | 53.28 | $53.98 | 530100 |
| 2023-09-27 | 53.22 | $53.53 | 379126 |
| 2023-09-26 | 53.25 | $52.88 | 334300 |
| 2023-09-25 | 53.43 | $53.04 | 495343 |
| 2023-09-22 | 53.60 | $53.27 | 504900 |
| 2023-09-21 | 53.76 | $52.87 | 458000 |
| 2023-09-20 | 54.03 | $53.96 | 548952 |
| 2023-09-19 | 54.12 | $53.92 | 631900 |
| 2023-09-18 | 54.24 | $54.00 | 556800 |
| 2023-09-15 | 54.36 | $54.16 | 1.8M |
| 2023-09-14 | 54.47 | $54.26 | 631645 |
| 2023-09-13 | 54.59 | $53.43 | 455423 |
| 2023-09-12 | 54.89 | $53.98 | 413524 |
| 2023-09-11 | 55.14 | $53.97 | 540151 |
| 2023-09-08 | 55.43 | $53.86 | 439433 |
| 2023-09-07 | 55.79 | $53.76 | 550100 |
| 2023-09-06 | 56.22 | $54.00 | 670617 |
| 2023-09-05 | 56.68 | $55.18 | 551732 |
| 2023-09-01 | 56.96 | $56.79 | 529935 |
| 2023-08-31 | 56.95 | $56.66 | 635723 |
| 2023-08-30 | 56.95 | $56.67 | 392900 |
| 2023-08-29 | 56.95 | $56.39 | 878400 |
| 2023-08-28 | 57.01 | $55.95 | 603225 |
| 2023-08-25 | 57.17 | $55.53 | 776200 |
| 2023-08-24 | 57.44 | $56.11 | 420234 |
| 2023-08-23 | 57.62 | $56.42 | 411100 |
| 2023-08-22 | 57.76 | $55.57 | 395900 |
| 2023-08-21 | 58.10 | $56.66 | 264400 |
| 2023-08-18 | 58.25 | $56.87 | 336232 |
| 2023-08-17 | 58.38 | $56.31 | 248033 |
| 2023-08-16 | 58.63 | $56.33 | 440300 |
| 2023-08-15 | 58.91 | $57.03 | 344826 |
| 2023-08-14 | 59.08 | $57.24 | 291400 |
| 2023-08-11 | 59.22 | $57.43 | 298827 |
| 2023-08-10 | 59.33 | $57.18 | 430300 |
| 2023-08-09 | 59.49 | $58.10 | 438817 |
| 2023-08-08 | 59.47 | $57.69 | 902111 |
| 2023-08-07 | 59.52 | $59.48 | 274300 |
| 2023-08-04 | 59.17 | $59.24 | 428049 |
| 2023-08-03 | 58.81 | $59.38 | 431900 |
| 2023-08-02 | 58.34 | $59.17 | 667912 |
| 2023-08-01 | 57.83 | $58.33 | 434535 |
| 2023-07-31 | 57.39 | $57.97 | 664841 |
| 2023-07-28 | 56.94 | $59.41 | 636747 |
| 2023-07-27 | 56.10 | $59.28 | 1.3M |
| 2023-07-26 | 55.14 | $58.50 | 1.7M |
| 2023-07-25 | 54.17 | $54.07 | 464047 |
| 2023-07-24 | 53.97 | $54.35 | 615334 |
| 2023-07-21 | 53.67 | $54.56 | 945223 |
| 2023-07-20 | 53.26 | $54.54 | 853615 |
| 2023-07-19 | 52.78 | $54.00 | 881513 |
| 2023-07-18 | 52.33 | $53.89 | 1.2M |
| 2023-07-17 | 51.82 | $52.81 | 544100 |
| 2023-07-14 | 51.45 | $52.06 | 345200 |
| 2023-07-13 | 51.17 | $52.36 | 446464 |
| 2023-07-12 | 50.78 | $51.69 | 901905 |
| 2023-07-11 | 50.45 | $50.66 | 562924 |
| 2023-07-10 | 50.29 | $50.08 | 440800 |
| 2023-07-07 | 50.21 | $49.26 | 647908 |
| 2023-07-06 | 50.29 | $48.67 | 497700 |
| 2023-07-05 | 50.50 | $49.36 | 526907 |
| 2023-07-03 | 50.59 | $50.98 | 157500 |
| 2023-06-30 | 50.35 | $50.64 | 761000 |
| 2023-06-29 | 50.13 | $50.93 | 509321 |
| 2023-06-28 | 49.80 | $50.35 | 791820 |
| 2023-06-27 | 49.54 | $49.99 | 865147 |
| 2023-06-26 | 49.30 | $49.00 | 574415 |
| 2023-06-23 | 49.23 | $48.30 | 1.2M |
| 2023-06-22 | 49.29 | $49.03 | 341900 |
| 2023-06-21 | 49.19 | $49.05 | 453714 |
| 2023-06-20 | 49.07 | $48.60 | 804144 |
| 2023-06-16 | 49.01 | $48.23 | 1.3M |
| 2023-06-15 | 49.02 | $48.78 | 620424 |
| 2023-06-14 | 48.90 | $48.63 | 753900 |
| 2023-06-13 | 48.79 | $49.30 | 785400 |
| 2023-06-12 | 48.51 | $49.05 | 395800 |
| 2023-06-09 | 48.22 | $48.78 | 397900 |
| 2023-06-08 | 47.95 | $49.10 | 735729 |
| 2023-06-07 | 47.55 | $48.86 | 1.1M |
| 2023-06-06 | 47.13 | $48.06 | 1.1M |
| 2023-06-05 | 46.80 | $47.34 | 464616 |
| 2023-06-02 | 46.57 | $47.82 | 758349 |
| 2023-06-01 | 46.20 | $46.73 | 578502 |
| 2023-05-31 | 45.99 | $46.26 | 647422 |
| 2023-05-30 | 45.84 | $46.82 | 319776 |
| 2023-05-26 | 45.55 | $46.13 | 250800 |
| 2023-05-25 | 45.34 | $45.20 | 320147 |
| 2023-05-24 | 45.30 | $45.10 | 380200 |
| 2023-05-23 | 45.27 | $45.54 | 427844 |
| 2023-05-22 | 45.14 | $45.92 | 370047 |
| 2023-05-19 | 44.90 | $45.55 | 588137 |
| 2023-05-18 | 44.70 | $46.20 | 641132 |
| 2023-05-17 | 44.33 | $44.65 | 467039 |
| 2023-05-16 | 44.23 | $43.98 | 340828 |
| 2023-05-15 | 44.24 | $44.96 | 393100 |
| 2023-05-12 | 44.05 | $44.43 | 440949 |
| 2023-05-11 | 43.94 | $44.83 | 846237 |
| 2023-05-10 | 43.72 | $43.00 | 617027 |
| 2023-05-09 | 43.86 | $42.38 | 443500 |
| 2023-05-08 | 44.14 | $42.66 | 382100 |
| 2023-05-05 | 44.41 | $42.41 | 434705 |
| 2023-05-04 | 44.78 | $41.91 | 902200 |
| 2023-05-03 | 45.30 | $43.51 | 599500 |
| 2023-05-02 | 45.56 | $44.68 | 620209 |
| 2023-05-01 | 45.62 | $45.93 | 536823 |
| 2023-04-28 | 45.41 | $46.30 | 512000 |
| 2023-04-27 | 45.09 | $47.14 | 668300 |
| 2023-04-26 | 44.53 | $46.35 | 1.0M |
| 2023-04-25 | 44.04 | $44.41 | 735742 |
| 2023-04-24 | 43.87 | $45.56 | 514735 |
| 2023-04-21 | 43.43 | $44.97 | 648800 |
| 2023-04-20 | 43.05 | $44.13 | 511200 |
| 2023-04-19 | 42.77 | $43.79 | 466119 |
| 2023-04-18 | 42.53 | $43.48 | 392648 |
| 2023-04-17 | 42.30 | $43.86 | 385000 |
| 2023-04-14 | 41.96 | $44.06 | 421443 |
| 2023-04-13 | 41.53 | $43.50 | 746800 |
| 2023-04-12 | 41.14 | $43.05 | 334307 |
| 2023-04-11 | 40.79 | $43.30 | 593800 |
| 2023-04-10 | 40.33 | $42.15 | 449117 |
| 2023-04-06 | 40.05 | $41.46 | 341632 |
| 2023-04-05 | 39.87 | $41.43 | 455820 |
| 2023-04-04 | 39.68 | $41.38 | 506400 |
| 2023-04-03 | 39.48 | $42.23 | 976746 |
| 2023-03-31 | 39.07 | $40.97 | 558922 |
| 2023-03-30 | 38.87 | $39.51 | 827200 |
| 2023-03-29 | 38.96 | $39.69 | 383145 |
| 2023-03-28 | 39.03 | $39.02 | 519400 |
| 2023-03-27 | 39.27 | $39.04 | 503900 |
| 2023-03-24 | 39.56 | $38.75 | 607519 |
| 2023-03-23 | 39.96 | $38.63 | 975400 |
| 2023-03-22 | 40.47 | $39.74 | 657333 |
| 2023-03-21 | 40.84 | $40.93 | 670800 |
| 2023-03-20 | 41.02 | $39.48 | 1.2M |
| 2023-03-17 | 41.55 | $38.47 | 2.7M |
| 2023-03-16 | 42.39 | $40.53 | 1.1M |
| 2023-03-15 | 42.93 | $39.81 | 1.1M |
| 2023-03-14 | 43.72 | $40.97 | 963600 |
| 2023-03-13 | 44.40 | $39.88 | 1.4M |
| 2023-03-10 | 45.41 | $41.80 | 1.1M |
| 2023-03-09 | 46.19 | $43.59 | 839810 |
| 2023-03-08 | 46.72 | $45.41 | 571400 |
| 2023-03-07 | 46.94 | $45.18 | 485900 |
| 2023-03-06 | 47.25 | $46.70 | 663543 |
| 2023-03-03 | 47.28 | $47.87 | 561634 |
| 2023-03-02 | 47.06 | $46.91 | 313600 |
| 2023-03-01 | 47.01 | $46.81 | 356400 |
| 2023-02-28 | 46.97 | $46.43 | 916349 |
| 2023-02-27 | 46.99 | $46.93 | 355700 |
| 2023-02-24 | 46.91 | $46.23 | 373005 |
| 2023-02-23 | 46.96 | $46.52 | 389625 |
| 2023-02-22 | 46.95 | $46.01 | 963349 |
| 2023-02-21 | 47.04 | $46.03 | 786300 |
| 2023-02-17 | 47.13 | $47.03 | 728200 |
| 2023-02-16 | 47.03 | $47.00 | 970444 |
| 2023-02-15 | 46.90 | $47.63 | 596245 |
| 2023-02-14 | 46.62 | $46.62 | 571132 |
| 2023-02-13 | 46.49 | $46.60 | 582416 |
| 2023-02-10 | 46.35 | $46.54 | 1.4M |
| 2023-02-09 | 46.19 | $44.62 | 731300 |
| 2023-02-08 | 46.40 | $45.79 | 444801 |
| 2023-02-07 | 46.39 | $45.95 | 367818 |
| 2023-02-06 | 46.34 | $45.14 | 380328 |
| 2023-02-03 | 46.44 | $46.85 | 444125 |
| 2023-02-02 | 46.19 | $47.75 | 378800 |
| 2023-02-01 | 45.71 | $47.03 | 488518 |
| 2023-01-31 | 45.29 | $45.99 | 377014 |
| 2023-01-30 | 45.02 | $44.79 | 237100 |
| 2023-01-27 | 44.95 | $45.72 | 270900 |
| 2023-01-26 | 44.66 | $45.75 | 706935 |
| 2023-01-25 | 44.32 | $44.64 | 167042 |
| 2023-01-24 | 44.16 | $44.45 | 254544 |
| 2023-01-23 | 44.00 | $45.18 | 564115 |
| 2023-01-20 | 43.66 | $44.86 | 508431 |
| 2023-01-19 | 43.33 | $43.73 | 648301 |
| 2023-01-18 | 43.18 | $43.26 | 723400 |
| 2023-01-17 | 43.10 | $44.51 | 290519 |
| 2023-01-13 | 42.74 | $44.56 | 301729 |
| 2023-01-12 | 42.31 | $44.30 | 290900 |
| 2023-01-11 | 41.87 | $44.69 | 663338 |
| 2023-01-10 | 41.27 | $43.00 | 371525 |
| 2023-01-09 | 40.94 | $41.94 | 356108 |
| 2023-01-06 | 40.77 | $42.02 | 1.1M |
| 2023-01-05 | 40.57 | $41.91 | 331153 |
| 2023-01-04 | 40.36 | $41.19 | 360900 |
| 2023-01-03 | 40.27 | $40.36 | 600400 |
| 2022-12-30 | 40.35 | $40.13 | 324506 |
| 2022-12-29 | 40.49 | $40.31 | 227100 |
| 2022-12-28 | 40.62 | $39.54 | 346200 |
| 2022-12-27 | 40.94 | $40.60 | 278418 |
| 2022-12-23 | 41.09 | $40.74 | 218800 |
| 2022-12-22 | 41.24 | $40.31 | 450104 |
| 2022-12-21 | 41.51 | $40.94 | 1.2M |
| 2022-12-20 | 41.70 | $40.42 | 1.1M |
| 2022-12-19 | 42.02 | $41.13 | 415137 |
| 2022-12-16 | 42.25 | $40.75 | 3.2M |
| 2022-12-15 | 42.60 | $41.07 | 639939 |
| 2022-12-14 | 42.94 | $42.15 | 503608 |
| 2022-12-13 | 43.11 | $41.74 | 733500 |
| 2022-12-12 | 43.39 | $42.01 | 316522 |
| 2022-12-09 | 43.65 | $42.39 | 387200 |
| 2022-12-08 | 43.88 | $43.27 | 217244 |
| 2022-12-07 | 43.95 | $43.03 | 294900 |
| 2022-12-06 | 44.08 | $43.25 | 325107 |
| 2022-12-05 | 44.19 | $42.37 | 500432 |
| 2022-12-02 | 44.49 | $44.58 | 222900 |
| 2022-12-01 | 44.37 | $44.68 | 222307 |
| 2022-11-30 | 44.20 | $45.16 | 485323 |
| 2022-11-29 | 43.90 | $44.37 | 169900 |
| 2022-11-28 | 43.72 | $44.18 | 421113 |
| 2022-11-25 | 43.54 | $45.02 | 274100 |
| 2022-11-23 | 43.16 | $44.25 | 233723 |
| 2022-11-22 | 42.87 | $43.51 | 334920 |
| 2022-11-21 | 42.68 | $43.11 | 357900 |
| 2022-11-18 | 42.55 | $43.25 | 376148 |
| 2022-11-17 | 42.37 | $42.84 | 339000 |
| 2022-11-16 | 42.25 | $43.07 | 341300 |
| 2022-11-15 | 42.05 | $43.53 | 587642 |
| 2022-11-14 | 41.73 | $42.44 | 684000 |
| 2022-11-11 | 41.58 | $42.99 | 589400 |
| 2022-11-10 | 41.30 | $43.15 | 1.3M |
| 2022-11-09 | 40.93 | $42.26 | 442800 |
| 2022-11-08 | 40.70 | $43.31 | 657600 |
| 2022-11-07 | 40.21 | $42.56 | 942700 |
| 2022-11-04 | 39.81 | $40.01 | 543000 |
| 2022-11-03 | 39.89 | $38.43 | 639516 |
| 2022-11-02 | 40.31 | $38.93 | 500443 |
| 2022-11-01 | 40.71 | $39.34 | 626940 |
| 2022-10-31 | 41.08 | $39.49 | 603045 |
| 2022-10-28 | 41.49 | $40.16 | 1.6M |
| 2022-10-27 | 41.82 | $38.88 | 1.2M |
| 2022-10-26 | 42.48 | $39.55 | 2.5M |
| 2022-10-25 | 43.11 | $44.65 | 940800 |
| 2022-10-24 | 42.76 | $43.61 | 402813 |
| 2022-10-21 | 42.58 | $42.59 | 430001 |
| 2022-10-20 | 42.57 | $41.81 | 391200 |
| 2022-10-19 | 42.74 | $42.52 | 511700 |
| 2022-10-18 | 42.78 | $43.33 | 401057 |
| 2022-10-17 | 42.65 | $42.95 | 492296 |
| 2022-10-14 | 42.58 | $42.36 | 407208 |
| 2022-10-13 | 42.63 | $43.65 | 511478 |
| 2022-10-12 | 42.42 | $43.18 | 698000 |
| 2022-10-11 | 42.26 | $42.85 | 611105 |
| 2022-10-10 | 42.16 | $42.75 | 403794 |
| 2022-10-07 | 42.06 | $42.55 | 436012 |
| 2022-10-06 | 41.99 | $42.94 | 483527 |
| 2022-10-05 | 41.82 | $43.50 | 552211 |
| 2022-10-04 | 41.51 | $43.99 | 891711 |
| 2022-10-03 | 41.06 | $41.69 | 450832 |
| 2022-09-30 | 41.02 | $40.50 | 596700 |
| 2022-09-29 | 41.23 | $39.98 | 944500 |
| 2022-09-28 | 41.58 | $41.19 | 679100 |
| 2022-09-27 | 41.75 | $40.11 | 734000 |
| 2022-09-26 | 42.17 | $39.97 | 665648 |
| 2022-09-23 | 42.69 | $40.69 | 1.2M |
| 2022-09-22 | 43.14 | $41.32 | 501500 |
| 2022-09-21 | 43.54 | $43.23 | 350444 |
| 2022-09-20 | 43.60 | $43.43 | 534000 |
| 2022-09-19 | 43.62 | $44.07 | 476500 |
| 2022-09-16 | 43.51 | $43.50 | 1.4M |
| 2022-09-15 | 43.50 | $44.34 | 413744 |
| 2022-09-14 | 43.32 | $44.68 | 598100 |
| 2022-09-13 | 43.03 | $43.57 | 721203 |
| 2022-09-12 | 42.93 | $44.90 | 538230 |
| 2022-09-09 | 42.54 | $43.86 | 432903 |
| 2022-09-08 | 42.30 | $41.62 | 394021 |
| 2022-09-07 | 42.50 | $41.18 | 584836 |
| 2022-09-06 | 42.83 | $40.11 | 713546 |
| 2022-09-02 | 43.44 | $41.30 | 433541 |
| 2022-09-01 | 43.89 | $40.96 | 770800 |
| 2022-08-31 | 44.49 | $42.30 | 414400 |
| 2022-08-30 | 44.90 | $42.54 | 336723 |
| 2022-08-29 | 45.33 | $43.52 | 332100 |
| 2022-08-26 | 45.61 | $44.61 | 357936 |
| 2022-08-25 | 45.69 | $45.17 | 368414 |
| 2022-08-24 | 45.67 | $43.79 | 416900 |
| 2022-08-23 | 45.93 | $44.25 | 382102 |
| 2022-08-22 | 46.13 | $43.04 | 531244 |
| 2022-08-19 | 46.60 | $44.88 | 334600 |
| 2022-08-18 | 46.75 | $46.32 | 435134 |
| 2022-08-17 | 46.61 | $46.24 | 580500 |
| 2022-08-16 | 46.45 | $47.21 | 569629 |
| 2022-08-15 | 46.05 | $46.64 | 484400 |
| 2022-08-12 | 45.69 | $46.73 | 577317 |
| 2022-08-11 | 45.25 | $45.98 | 653000 |
| 2022-08-10 | 44.88 | $45.69 | 806332 |
| 2022-08-09 | 44.51 | $44.66 | 372757 |
| 2022-08-08 | 44.28 | $44.57 | 471413 |
| 2022-08-05 | 44.02 | $44.47 | 315712 |
| 2022-08-04 | 43.74 | $44.04 | 433100 |
| 2022-08-03 | 43.49 | $44.51 | 420717 |
| 2022-08-02 | 43.09 | $43.98 | 455144 |
| 2022-08-01 | 42.73 | $44.98 | 512616 |
| 2022-07-29 | 42.10 | $45.05 | 554538 |
| 2022-07-28 | 41.34 | $45.44 | 813333 |
| 2022-07-27 | 40.37 | $44.56 | 1.5M |
| 2022-07-26 | 39.43 | $40.45 | 583338 |
| 2022-07-25 | 39.21 | $40.99 | 476600 |
| 2022-07-22 | 38.83 | $40.38 | 522406 |
| 2022-07-21 | 38.52 | $41.16 | 513000 |
| 2022-07-20 | 38.01 | $40.65 | 468800 |
| 2022-07-19 | 37.51 | $39.95 | 680600 |
| 2022-07-18 | 37.10 | $38.61 | 346007 |
| 2022-07-15 | 36.90 | $37.90 | 445400 |
| 2022-07-14 | 36.82 | $37.28 | 436400 |
| 2022-07-13 | 36.88 | $38.41 | 325600 |
| 2022-07-12 | 36.71 | $38.34 | 439101 |
| 2022-07-11 | 36.54 | $37.28 | 304921 |
| 2022-07-08 | 36.57 | $37.35 | 542130 |
| 2022-07-07 | 36.60 | $37.33 | 445200 |
| 2022-07-06 | 36.66 | $36.70 | 569800 |
| 2022-07-05 | 36.86 | $37.58 | 609300 |
| 2022-07-01 | 36.92 | $37.69 | 777900 |
| 2022-06-30 | 36.98 | $36.74 | 550200 |
| 2022-06-29 | 37.27 | $37.23 | 555829 |
| 2022-06-28 | 37.50 | $37.29 | 741303 |
| 2022-06-27 | 37.77 | $37.68 | 634419 |
| 2022-06-24 | 38.02 | $37.08 | 2.5M |
| 2022-06-23 | 38.44 | $37.16 | 643300 |
| 2022-06-22 | 38.93 | $37.84 | 519141 |
| 2022-06-21 | 39.36 | $38.11 | 605100 |
| 2022-06-17 | 39.81 | $37.72 | 1.1M |
| 2022-06-16 | 40.42 | $36.82 | 1.4M |
| 2022-06-15 | 41.33 | $38.90 | 850733 |
| 2022-06-14 | 41.95 | $39.53 | 738200 |
| 2022-06-13 | 42.54 | $39.39 | 1.1M |
| 2022-06-10 | 43.26 | $41.84 | 1.1M |
| 2022-06-09 | 43.59 | $43.67 | 652805 |
| 2022-06-08 | 43.58 | $44.49 | 626500 |
| 2022-06-07 | 43.39 | $44.38 | 434007 |
| 2022-06-06 | 43.20 | $43.85 | 655100 |
| 2022-06-03 | 43.09 | $43.43 | 496700 |
| 2022-06-02 | 43.06 | $43.71 | 565500 |
| 2022-06-01 | 42.96 | $42.65 | 692345 |
| 2022-05-31 | 43.07 | $43.36 | 748500 |
| 2022-05-27 | 43.05 | $43.59 | 502720 |
| 2022-05-26 | 42.99 | $43.72 | 897600 |
| 2022-05-25 | 42.89 | $41.97 | 1.4M |
| 2022-05-24 | 43.14 | $43.20 | 590800 |
| 2022-05-23 | 43.18 | $44.52 | 748500 |
| 2022-05-20 | 42.95 | $42.87 | 862500 |
| 2022-05-19 | 43.03 | $43.53 | 779332 |
| 2022-05-18 | 42.99 | $43.76 | 850134 |
| 2022-05-17 | 42.90 | $44.21 | 538413 |
| 2022-05-16 | 42.70 | $42.79 | 699529 |
| 2022-05-13 | 42.77 | $42.79 | 1.2M |
| 2022-05-12 | 42.87 | $40.44 | 845500 |
| 2022-05-11 | 43.47 | $41.17 | 727000 |
| 2022-05-10 | 44.02 | $42.04 | 1.0M |
| 2022-05-09 | 44.49 | $43.25 | 832400 |
| 2022-05-06 | 44.77 | $45.16 | 826500 |
| 2022-05-05 | 44.69 | $44.40 | 1.4M |
| 2022-05-04 | 44.76 | $46.87 | 2.1M |
| 2022-05-03 | 44.33 | $46.44 | 1.8M |
| 2022-05-02 | 43.91 | $44.24 | 1.5M |
| 2022-04-29 | 43.90 | $44.97 | 1.5M |
| 2022-04-28 | 43.73 | $45.46 | 1.1M |
| 2022-04-27 | 43.44 | $42.71 | 792529 |
| 2022-04-26 | 43.68 | $42.60 | 698600 |
| 2022-04-25 | 43.99 | $44.52 | 981000 |
| 2022-04-22 | 43.95 | $44.87 | 918847 |
| 2022-04-21 | 43.83 | $46.32 | 504231 |
| 2022-04-20 | 43.39 | $46.30 | 940501 |
| 2022-04-19 | 42.89 | $45.66 | 1.1M |
| 2022-04-18 | 42.45 | $45.06 | 888649 |
| 2022-04-14 | 42.08 | $43.74 | 1.2M |
| 2022-04-13 | 41.93 | $42.31 | 1.5M |
| 2022-04-12 | 42.08 | $40.65 | 1.3M |
| 2022-04-11 | 42.61 | $39.75 | 1.2M |
| 2022-04-08 | 43.42 | $40.42 | 1.6M |
| 2022-04-07 | 44.23 | $40.18 | 1.9M |
| 2022-04-06 | 45.23 | $41.60 | 1.5M |
| 2022-04-05 | 46.10 | $43.66 | 1.2M |
| 2022-04-04 | 46.67 | $45.50 | 741400 |
| 2022-04-01 | 46.95 | $45.48 | 667015 |
| 2022-03-31 | 47.28 | $45.67 | 454400 |
| 2022-03-30 | 47.63 | $46.67 | 471741 |
| 2022-03-29 | 47.82 | $47.47 | 604231 |
| 2022-03-28 | 47.87 | $46.68 | 724700 |
| 2022-03-25 | 48.09 | $47.07 | 397800 |
| 2022-03-24 | 48.26 | $47.33 | 473843 |
| 2022-03-23 | 48.41 | $47.60 | 887000 |
| 2022-03-22 | 48.52 | $48.09 | 908314 |
| 2022-03-21 | 48.54 | $47.27 | 874512 |
| 2022-03-18 | 48.73 | $47.43 | 1.6M |
| 2022-03-17 | 48.91 | $47.67 | 1.2M |
| 2022-03-16 | 49.07 | $48.49 | 1.2M |
| 2022-03-15 | 49.08 | $47.39 | 1.1M |
| 2022-03-14 | 49.31 | $47.74 | 823800 |
| 2022-03-11 | 49.50 | $47.40 | 700008 |
| 2022-03-10 | 49.78 | $47.59 | 955000 |
| 2022-03-09 | 50.06 | $47.84 | 687471 |
| 2022-03-08 | 50.32 | $46.75 | 936800 |
| 2022-03-07 | 50.83 | $47.35 | 1.5M |
| 2022-03-04 | 51.30 | $49.53 | 932500 |
| 2022-03-03 | 51.36 | $50.83 | 519500 |
| 2022-03-02 | 51.14 | $51.06 | 1.0M |
| 2022-03-01 | 50.82 | $49.88 | 1.3M |
| 2022-02-28 | 50.68 | $50.83 | 759100 |
| 2022-02-25 | 50.30 | $51.06 | 625349 |
| 2022-02-24 | 49.80 | $50.05 | 1.1M |
| 2022-02-23 | 49.41 | $50.38 | 907616 |
| 2022-02-22 | 48.87 | $49.65 | 1.4M |
| 2022-02-18 | 48.38 | $51.24 | 912456 |
| 2022-02-17 | 47.47 | $51.89 | 1.3M |
| 2022-02-16 | 46.25 | $52.19 | 1.2M |
| 2022-02-15 | 44.77 | $51.52 | 1.9M |
| 2022-02-14 | 43.18 | $50.48 | 2.1M |
| 2022-02-11 | 41.55 | $49.22 | 4.2M |
| 2022-02-10 | 39.92 | $41.28 | 1.2M |
| 2022-02-09 | 39.71 | $41.31 | 708300 |
| 2022-02-08 | 39.46 | $40.51 | 828149 |
| 2022-02-07 | 39.34 | $38.54 | 552000 |
| 2022-02-04 | 39.63 | $38.26 | 1.3M |
| 2022-02-03 | 40.03 | $38.29 | 1.1M |
| 2022-02-02 | 40.48 | $38.18 | 1.4M |
| 2022-02-01 | 41.04 | $39.62 | 895494 |
| 2022-01-31 | 41.39 | $40.15 | 895121 |
| 2022-01-28 | 41.68 | $40.10 | 715800 |
| 2022-01-27 | 42.03 | $39.74 | 1.0M |
| 2022-01-26 | 42.52 | $41.18 | 660041 |
| 2022-01-25 | 42.78 | $41.19 | 1.1M |
| 2022-01-24 | 43.07 | $41.68 | 885000 |
| 2022-01-21 | 43.31 | $42.13 | 676600 |
| 2022-01-20 | 43.48 | $42.97 | 772700 |
| 2022-01-19 | 43.50 | $44.21 | 566717 |
| 2022-01-18 | 43.26 | $44.78 | 625900 |
| 2022-01-14 | 42.86 | $44.50 | 499800 |
| 2022-01-13 | 42.45 | $43.87 | 444236 |
| 2022-01-12 | 42.10 | $43.14 | 448818 |
| 2022-01-11 | 41.85 | $42.48 | 575322 |
| 2022-01-10 | 41.70 | $41.81 | 354849 |
| 2022-01-07 | 41.66 | $41.99 | 496300 |
| 2022-01-06 | 41.58 | $41.51 | 312949 |
| 2022-01-05 | 41.58 | $41.52 | 520100 |
| 2022-01-04 | 41.59 | $42.36 | 440806 |
| 2022-01-03 | 41.41 | $42.17 | 421515 |
| 2021-12-31 | 41.25 | $41.61 | 357411 |
| 2021-12-30 | 41.18 | $41.71 | 360400 |
| 2021-12-29 | 41.08 | $41.94 | 413900 |
| 2021-12-28 | 40.92 | $41.93 | 367700 |
| 2021-12-27 | 40.73 | $41.89 | 388900 |
| 2021-12-23 | 40.53 | $41.65 | 620900 |
| 2021-12-22 | 40.34 | $41.42 | 496947 |
| 2021-12-21 | 40.17 | $40.35 | 525101 |
| 2021-12-20 | 40.21 | $39.14 | 1.3M |
| 2021-12-17 | 40.51 | $40.20 | 7.2M |
| 2021-12-16 | 40.64 | $40.48 | 775200 |
| 2021-12-15 | 40.73 | $40.49 | 1.3M |
| 2021-12-14 | 40.84 | $40.56 | 723871 |
| 2021-12-13 | 40.96 | $41.39 | 586819 |
| 2021-12-10 | 40.92 | $41.73 | 1.2M |
| 2021-12-09 | 40.81 | $41.44 | 380546 |
| 2021-12-08 | 40.74 | $41.26 | 385805 |
| 2021-12-07 | 40.71 | $41.43 | 678100 |
| 2021-12-06 | 40.64 | $41.17 | 838200 |
| 2021-12-03 | 40.61 | $40.13 | 664940 |
| 2021-12-02 | 40.81 | $40.68 | 1.1M |
| 2021-12-01 | 40.92 | $38.91 | 919448 |
| 2021-11-30 | 41.43 | $39.27 | 1.5M |
| 2021-11-29 | 41.95 | $40.54 | 840800 |
| 2021-11-26 | 42.29 | $41.73 | 530505 |
| 2021-11-24 | 42.43 | $42.17 | 428608 |
| 2021-11-23 | 42.51 | $42.09 | 567217 |
| 2021-11-22 | 42.61 | $41.95 | 635220 |
| 2021-11-19 | 42.76 | $41.73 | 658600 |
| 2021-11-18 | 42.98 | $41.81 | 713660 |
| 2021-11-17 | 43.22 | $41.69 | 645800 |
| 2021-11-16 | 43.53 | $42.04 | 592243 |
| 2021-11-15 | 43.80 | $42.42 | 771900 |
| 2021-11-12 | 44.04 | $43.06 | 872100 |
| 2021-11-11 | 44.17 | $43.49 | 363649 |
| 2021-11-10 | 44.24 | $43.73 | 487626 |
| 2021-11-09 | 44.25 | $43.63 | 710900 |
| 2021-11-08 | 44.29 | $44.20 | 630703 |
| 2021-11-05 | 44.21 | $43.92 | 595102 |
| 2021-11-04 | 44.17 | $43.53 | 667700 |
| 2021-11-03 | 44.20 | $43.78 | 681239 |
| 2021-11-02 | 44.18 | $43.21 | 825917 |
| 2021-11-01 | 44.27 | $43.37 | 766826 |
| 2021-10-29 | 44.33 | $43.84 | 628400 |
| 2021-10-28 | 44.29 | $44.08 | 747402 |
| 2021-10-27 | 44.19 | $43.82 | 409642 |
| 2021-10-26 | 44.13 | $44.31 | 615517 |
| 2021-10-25 | 43.94 | $44.58 | 433100 |
| 2021-10-22 | 43.66 | $44.17 | 401318 |
| 2021-10-21 | 43.41 | $44.38 | 723319 |
| 2021-10-20 | 43.07 | $44.09 | 610301 |
| 2021-10-19 | 42.74 | $43.42 | 432000 |
| 2021-10-18 | 42.48 | $42.89 | 796600 |
| 2021-10-15 | 42.29 | $42.47 | 488541 |
| 2021-10-14 | 42.15 | $43.20 | 968800 |
| 2021-10-13 | 41.83 | $42.31 | 1.1M |
| 2021-10-12 | 41.64 | $41.50 | 1.3M |
| 2021-10-11 | 41.59 | $41.41 | 651502 |
| 2021-10-08 | 41.55 | $41.24 | 315233 |
| 2021-10-07 | 41.53 | $41.40 | 944900 |
| 2021-10-06 | 41.47 | $41.42 | 417300 |
| 2021-10-05 | 41.39 | $41.27 | 501700 |
| 2021-10-04 | 41.32 | $41.44 | 544100 |
| 2021-10-01 | 41.21 | $41.57 | 516003 |
| 2021-09-30 | 41.04 | $41.17 | 648340 |
| 2021-09-29 | 40.93 | $40.71 | 478500 |
| 2021-09-28 | 40.89 | $40.56 | 494950 |
| 2021-09-27 | 40.87 | $41.16 | 597536 |
| 2021-09-24 | 40.72 | $40.36 | 449011 |
| 2021-09-23 | 40.70 | $40.25 | 380456 |
| 2021-09-22 | 40.71 | $40.32 | 553300 |
| 2021-09-21 | 40.69 | $40.13 | 1.3M |
| 2021-09-20 | 40.71 | $39.78 | 1.3M |
| 2021-09-17 | 40.80 | $39.93 | 5.6M |
| 2021-09-16 | 40.86 | $39.97 | 1.1M |
| 2021-09-15 | 40.93 | $40.49 | 1.1M |
| 2021-09-14 | 40.88 | $40.29 | 897573 |
| 2021-09-13 | 40.86 | $41.29 | 1.5M |
| 2021-09-10 | 40.62 | $41.29 | 944821 |
| 2021-09-09 | 40.34 | $40.47 | 844141 |
| 2021-09-08 | 40.18 | $40.38 | 958010 |
| 2021-09-07 | 40.00 | $40.31 | 1.1M |
| 2021-09-03 | 39.80 | $40.91 | 1.0M |
| 2021-09-02 | 39.44 | $39.93 | 870300 |
| 2021-09-01 | 39.22 | $39.64 | 532521 |
| 2021-08-31 | 39.02 | $38.88 | 568005 |
| 2021-08-30 | 38.94 | $38.70 | 376598 |
| 2021-08-27 | 38.89 | $38.80 | 1.0M |
| 2021-08-26 | 38.79 | $38.08 | 517800 |
| 2021-08-25 | 38.83 | $38.58 | 702940 |
| 2021-08-24 | 38.77 | $38.45 | 766562 |
| 2021-08-23 | 38.71 | $38.13 | 373800 |
| 2021-08-20 | 38.70 | $38.22 | 344100 |
| 2021-08-19 | 38.67 | $37.22 | 588740 |
| 2021-08-18 | 38.84 | $38.03 | 374700 |
| 2021-08-17 | 38.86 | $37.96 | 714646 |
| 2021-08-16 | 38.89 | $38.38 | 308100 |
| 2021-08-13 | 38.82 | $38.48 | 228400 |
| 2021-08-12 | 38.71 | $38.60 | 437600 |
| 2021-08-11 | 38.55 | $38.76 | 547100 |
| 2021-08-10 | 38.33 | $38.65 | 566400 |
| 2021-08-09 | 38.08 | $38.88 | 534033 |
| 2021-08-06 | 37.73 | $39.16 | 606600 |
| 2021-08-05 | 37.26 | $38.39 | 459100 |
| 2021-08-04 | 36.87 | $38.03 | 539013 |
| 2021-08-03 | 36.49 | $38.48 | 725023 |
| 2021-08-02 | 35.94 | $37.02 | 668300 |
| 2021-07-30 | 35.61 | $37.18 | 657724 |
| 2021-07-29 | 35.18 | $37.00 | 874300 |
| 2021-07-28 | 34.73 | $36.18 | 814185 |
| 2021-07-27 | 34.36 | $34.92 | 316700 |
| 2021-07-26 | 34.21 | $34.86 | 387120 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
213.52
2025-10-02
Close Price
$210.79
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.43
Average
71.85
Maximum
223.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 213.52 | $210.79 | — |
| 2025-10-01 | 214.42 | $210.79 | — |
| 2025-09-30 | 215.48 | $210.79 | 1.4M |
| 2025-09-29 | 216.72 | $216.79 | 1.1M |
| 2025-09-26 | 216.26 | $212.26 | 844240 |
| 2025-09-25 | 217.07 | $207.52 | 943300 |
| 2025-09-24 | 219.46 | $212.68 | 1.3M |
| 2025-09-23 | 220.63 | $214.01 | 1.0M |
| 2025-09-22 | 221.52 | $214.13 | 1.7M |
| 2025-09-19 | 222.42 | $214.45 | 1.4M |
| 2025-09-18 | 223.27 | $219.92 | 552300 |
| 2025-09-17 | 222.40 | $220.90 | 810398 |
| 2025-09-16 | 220.86 | $216.22 | 684308 |
| 2025-09-15 | 220.29 | $219.80 | 536100 |
| 2025-09-12 | 218.28 | $220.35 | 505042 |
| 2025-09-11 | 215.47 | $219.70 | 1.3M |
| 2025-09-10 | 212.08 | $218.00 | 987649 |
| 2025-09-09 | 208.33 | $215.29 | 420700 |
| 2025-09-08 | 204.47 | $215.08 | 700947 |
| 2025-09-05 | 199.72 | $213.11 | 1.0M |
| 2025-09-04 | 194.44 | $202.61 | 731300 |
| 2025-09-03 | 191.25 | $189.24 | 544100 |
| 2025-09-02 | 191.54 | $182.29 | 1.0M |
| 2025-08-29 | 194.01 | $188.53 | 814700 |
| 2025-08-28 | 194.96 | $188.29 | 787542 |
| 2025-08-27 | 196.09 | $190.98 | 1.4M |
| 2025-08-26 | 196.50 | $193.00 | 612343 |
| 2025-08-25 | 196.23 | $193.00 | 372000 |
| 2025-08-22 | 195.77 | $198.98 | 1.0M |
| 2025-08-21 | 193.17 | $183.44 | 534900 |
| 2025-08-20 | 194.78 | $185.58 | 514920 |
| 2025-08-19 | 195.91 | $191.22 | 584977 |
| 2025-08-18 | 195.33 | $185.53 | 641600 |
| 2025-08-15 | 196.24 | $191.27 | 704121 |
| 2025-08-14 | 195.34 | $193.60 | 823600 |
| 2025-08-13 | 193.29 | $202.86 | 1.3M |
| 2025-08-12 | 187.68 | $191.75 | 918100 |
| 2025-08-11 | 184.17 | $180.27 | 799600 |
| 2025-08-08 | 183.37 | $177.36 | 593976 |
| 2025-08-07 | 183.14 | $185.88 | 656700 |
| 2025-08-06 | 179.99 | $190.76 | 952327 |
| 2025-08-05 | 174.46 | $189.34 | 1.7M |
| 2025-08-04 | 168.02 | $179.14 | 1.4M |
| 2025-08-01 | 163.31 | $174.26 | 2.1M |
| 2025-07-31 | 159.04 | $155.72 | 855349 |
| 2025-07-30 | 159.65 | $154.97 | 645517 |
| 2025-07-29 | 160.57 | $159.71 | 691800 |
| 2025-07-28 | 160.13 | $158.32 | 850108 |
| 2025-07-25 | 159.96 | $157.13 | 517330 |
| 2025-07-24 | 160.05 | $156.38 | 972898 |
| 2025-07-23 | 160.33 | $169.29 | 2.6M |
| 2025-07-22 | 156.50 | $169.12 | 2.6M |
| 2025-07-21 | 151.82 | $160.81 | 2.1M |
| 2025-07-18 | 148.72 | $150.43 | 769900 |
| 2025-07-17 | 148.20 | $148.20 | 865835 |
| 2025-07-16 | 148.25 | $146.64 | 486538 |
| 2025-07-15 | 148.79 | $143.29 | 845993 |
| 2025-07-14 | 150.48 | $150.51 | 841773 |
| 2025-07-11 | 150.22 | $147.00 | 713400 |
| 2025-07-10 | 150.97 | $148.36 | 1.2M |
| 2025-07-09 | 151.41 | $149.05 | 1.4M |
| 2025-07-08 | 151.67 | $146.54 | 920900 |
| 2025-07-07 | 152.71 | $144.36 | 1.1M |
| 2025-07-03 | 154.59 | $151.31 | 824620 |
| 2025-07-02 | 154.60 | $153.51 | 1.7M |
| 2025-07-01 | 153.81 | $152.18 | 1.1M |
| 2025-06-30 | 153.17 | $149.21 | 998800 |
| 2025-06-27 | 153.23 | $149.22 | 10.0M |
| 2025-06-26 | 153.19 | $151.49 | 1.4M |
| 2025-06-25 | 152.31 | $150.05 | 1.2M |
| 2025-06-24 | 151.57 | $155.96 | 780040 |
| 2025-06-23 | 148.69 | $152.34 | 936169 |
| 2025-06-20 | 146.21 | $149.12 | 1.8M |
| 2025-06-18 | 144.11 | $144.57 | 1.1M |
| 2025-06-17 | 142.91 | $139.63 | 896532 |
| 2025-06-16 | 142.92 | $144.36 | 833504 |
| 2025-06-13 | 141.35 | $143.08 | 529613 |
| 2025-06-12 | 139.75 | $146.52 | 1.2M |
| 2025-06-11 | 136.64 | $142.78 | 1.4M |
| 2025-06-10 | 133.97 | $135.45 | 849614 |
| 2025-06-09 | 132.98 | $132.18 | 796896 |
| 2025-06-06 | 132.77 | $131.28 | 572703 |
| 2025-06-05 | 132.75 | $132.06 | 1.7M |
| 2025-06-04 | 132.43 | $130.07 | 1.0M |
| 2025-06-03 | 132.61 | $131.59 | 819300 |
| 2025-06-02 | 132.30 | $128.70 | 780300 |
| 2025-05-30 | 132.77 | $129.53 | 675115 |
| 2025-05-29 | 133.02 | $132.73 | 760652 |
| 2025-05-28 | 132.24 | $131.14 | 827700 |
| 2025-05-27 | 131.73 | $133.19 | 935942 |
| 2025-05-23 | 130.38 | $129.50 | 690939 |
| 2025-05-22 | 129.84 | $127.50 | 804610 |
| 2025-05-21 | 129.75 | $125.50 | 1.2M |
| 2025-05-20 | 130.19 | $131.66 | 861900 |
| 2025-05-19 | 128.71 | $129.37 | 779300 |
| 2025-05-16 | 127.56 | $131.81 | 1.4M |
| 2025-05-15 | 125.32 | $129.71 | 1.0M |
| 2025-05-14 | 123.20 | $128.78 | 1.2M |
| 2025-05-13 | 120.87 | $128.35 | 1.4M |
| 2025-05-12 | 118.13 | $119.20 | 961311 |
| 2025-05-09 | 117.67 | $114.50 | 1.1M |
| 2025-05-08 | 118.59 | $118.99 | 689159 |
| 2025-05-07 | 118.26 | $118.14 | 961500 |
| 2025-05-06 | 118.11 | $117.07 | 556114 |
| 2025-05-05 | 118.24 | $117.54 | 567018 |
| 2025-05-02 | 118.24 | $120.58 | 753300 |
| 2025-05-01 | 117.25 | $119.60 | 576521 |
| 2025-04-30 | 116.33 | $119.01 | 530228 |
| 2025-04-29 | 115.39 | $119.63 | 570427 |
| 2025-04-28 | 114.03 | $115.26 | 732000 |
| 2025-04-25 | 113.77 | $116.72 | 400500 |
| 2025-04-24 | 112.98 | $116.43 | 988600 |
| 2025-04-23 | 112.13 | $110.88 | 960300 |
| 2025-04-22 | 112.85 | $112.07 | 733109 |
| 2025-04-21 | 113.36 | $107.26 | 658500 |
| 2025-04-17 | 115.51 | $111.21 | 536600 |
| 2025-04-16 | 116.86 | $112.72 | 588000 |
| 2025-04-15 | 118.02 | $114.39 | 740600 |
| 2025-04-14 | 118.86 | $115.89 | 959884 |
| 2025-04-11 | 119.37 | $110.00 | 1.4M |
| 2025-04-10 | 121.81 | $108.56 | 1.4M |
| 2025-04-09 | 125.16 | $113.61 | 2.1M |
| 2025-04-08 | 127.56 | $116.50 | 1.6M |
| 2025-04-07 | 129.44 | $129.09 | 2.4M |
| 2025-04-04 | 127.63 | $134.21 | 2.7M |
| 2025-04-03 | 123.67 | $133.10 | 1.7M |
| 2025-04-02 | 119.08 | $133.56 | 2.8M |
| 2025-04-01 | 113.27 | $125.08 | 4.3M |
| 2025-03-31 | 108.83 | $119.60 | 6.4M |
| 2025-03-28 | 105.12 | $104.49 | 436412 |
| 2025-03-27 | 105.39 | $107.05 | 323205 |
| 2025-03-26 | 104.90 | $107.95 | 354700 |
| 2025-03-25 | 104.03 | $107.63 | 733325 |
| 2025-03-24 | 103.08 | $107.30 | 493932 |
| 2025-03-21 | 102.05 | $104.19 | 1.3M |
| 2025-03-20 | 101.80 | $105.59 | 701600 |
| 2025-03-19 | 101.09 | $103.55 | 587900 |
| 2025-03-18 | 100.90 | $103.10 | 683287 |
| 2025-03-17 | 100.85 | $101.43 | 650807 |
| 2025-03-14 | 101.36 | $101.56 | 564731 |
| 2025-03-13 | 101.97 | $98.86 | 616908 |
| 2025-03-12 | 103.61 | $100.67 | 781800 |
| 2025-03-11 | 105.07 | $99.22 | 959653 |
| 2025-03-10 | 107.31 | $100.54 | 953499 |
| 2025-03-07 | 109.63 | $106.19 | 871589 |
| 2025-03-06 | 110.66 | $107.54 | 779404 |
| 2025-03-05 | 111.46 | $110.37 | 751947 |
| 2025-03-04 | 111.51 | $108.26 | 827206 |
| 2025-03-03 | 112.20 | $110.98 | 819326 |
| 2025-02-28 | 112.15 | $112.37 | 570525 |
| 2025-02-27 | 111.61 | $111.49 | 548710 |
| 2025-02-26 | 111.18 | $110.79 | 593003 |
| 2025-02-25 | 110.85 | $111.06 | 845500 |
| 2025-02-24 | 110.31 | $109.74 | 806000 |
| 2025-02-21 | 110.04 | $110.51 | 772404 |
| 2025-02-20 | 109.42 | $109.15 | 470258 |
| 2025-02-19 | 109.05 | $108.69 | 348226 |
| 2025-02-18 | 108.72 | $107.68 | 439914 |
| 2025-02-14 | 108.59 | $107.86 | 409200 |
| 2025-02-13 | 108.33 | $108.66 | 726106 |
| 2025-02-12 | 107.73 | $106.71 | 873323 |
| 2025-02-11 | 107.57 | $107.32 | 511815 |
| 2025-02-10 | 107.14 | $106.55 | 430819 |
| 2025-02-07 | 106.81 | $106.35 | 493600 |
| 2025-02-06 | 106.44 | $105.56 | 380043 |
| 2025-02-05 | 106.19 | $104.74 | 456700 |
| 2025-02-04 | 106.11 | $103.68 | 273000 |
| 2025-02-03 | 106.30 | $103.03 | 370613 |
| 2025-01-31 | 106.69 | $103.81 | 955600 |
| 2025-01-30 | 106.86 | $107.05 | 256823 |
| 2025-01-29 | 105.98 | $105.36 | 763616 |
| 2025-01-28 | 105.39 | $105.86 | 683123 |
| 2025-01-27 | 104.47 | $107.19 | 616160 |
| 2025-01-24 | 102.86 | $104.12 | 242613 |
| 2025-01-23 | 101.83 | $102.87 | 370385 |
| 2025-01-22 | 100.94 | $102.64 | 587300 |
| 2025-01-21 | 99.89 | $102.81 | 540300 |
| 2025-01-17 | 98.53 | $103.68 | 723131 |
| 2025-01-16 | 96.57 | $101.44 | 597113 |
| 2025-01-15 | 94.89 | $100.03 | 369960 |
| 2025-01-14 | 93.29 | $96.54 | 340465 |
| 2025-01-13 | 92.46 | $92.25 | 278436 |
| 2025-01-10 | 92.82 | $91.40 | 392645 |
| 2025-01-08 | 93.55 | $93.54 | 538200 |
| 2025-01-07 | 93.78 | $92.81 | 444722 |
| 2025-01-06 | 94.30 | $94.43 | 390800 |
| 2025-01-03 | 94.43 | $95.39 | 386200 |
| 2025-01-02 | 94.30 | $94.00 | 756938 |
| 2024-12-31 | 94.60 | $96.01 | 400755 |
| 2024-12-30 | 94.34 | $94.77 | 280242 |
| 2024-12-27 | 94.42 | $94.31 | 249435 |
| 2024-12-26 | 94.68 | $95.75 | 162405 |
| 2024-12-24 | 94.56 | $94.92 | 174100 |
| 2024-12-23 | 94.69 | $93.60 | 602144 |
| 2024-12-20 | 95.27 | $95.14 | 1.0M |
| 2024-12-19 | 95.51 | $93.73 | 493853 |
| 2024-12-18 | 96.25 | $94.34 | 733300 |
| 2024-12-17 | 96.97 | $98.45 | 753747 |
| 2024-12-16 | 96.54 | $98.23 | 599526 |
| 2024-12-13 | 96.10 | $96.84 | 339100 |
| 2024-12-12 | 96.00 | $95.36 | 214723 |
| 2024-12-11 | 96.34 | $95.96 | 310400 |
| 2024-12-10 | 96.58 | $94.80 | 335400 |
| 2024-12-09 | 97.24 | $95.90 | 356300 |
| 2024-12-06 | 97.70 | $97.21 | 331820 |
| 2024-12-05 | 97.83 | $96.08 | 267300 |
| 2024-12-04 | 98.34 | $96.42 | 441730 |
| 2024-12-03 | 98.83 | $96.74 | 360809 |
| 2024-12-02 | 99.32 | $97.44 | 430637 |
| 2024-11-29 | 99.68 | $98.67 | 241200 |
| 2024-11-27 | 99.69 | $98.33 | 322900 |
| 2024-11-26 | 99.79 | $98.29 | 519200 |
| 2024-11-25 | 99.89 | $100.66 | 575121 |
| 2024-11-22 | 99.23 | $99.42 | 300695 |
| 2024-11-21 | 98.80 | $98.33 | 267400 |
| 2024-11-20 | 98.58 | $97.09 | 479721 |
| 2024-11-19 | 98.67 | $97.95 | 317097 |
| 2024-11-18 | 98.49 | $97.32 | 405741 |
| 2024-11-15 | 98.43 | $96.18 | 348945 |
| 2024-11-14 | 98.69 | $96.85 | 474200 |
| 2024-11-13 | 98.75 | $97.70 | 634539 |
| 2024-11-12 | 98.52 | $101.20 | 556003 |
| 2024-11-11 | 97.09 | $101.43 | 514798 |
| 2024-11-08 | 95.25 | $100.96 | 752074 |
| 2024-11-07 | 93.13 | $98.61 | 849000 |
| 2024-11-06 | 91.29 | $96.47 | 991213 |
| 2024-11-05 | 89.72 | $92.21 | 351726 |
| 2024-11-04 | 89.18 | $90.60 | 502724 |
| 2024-11-01 | 89.04 | $88.08 | 501205 |
| 2024-10-31 | 89.69 | $88.55 | 431307 |
| 2024-10-30 | 90.36 | $90.52 | 280800 |
| 2024-10-29 | 90.56 | $91.16 | 475160 |
| 2024-10-28 | 90.62 | $91.47 | 710412 |
| 2024-10-25 | 90.61 | $88.52 | 577842 |
| 2024-10-24 | 91.55 | $88.88 | 849937 |
| 2024-10-23 | 92.58 | $87.37 | 1.5M |
| 2024-10-22 | 94.32 | $91.06 | 714300 |
| 2024-10-21 | 95.26 | $91.91 | 550600 |
| 2024-10-18 | 96.11 | $95.31 | 395608 |
| 2024-10-17 | 96.06 | $96.27 | 266909 |
| 2024-10-16 | 95.67 | $97.01 | 256407 |
| 2024-10-15 | 94.93 | $95.93 | 341800 |
| 2024-10-14 | 94.35 | $96.14 | 567735 |
| 2024-10-11 | 93.57 | $95.19 | 416800 |
| 2024-10-10 | 92.89 | $94.77 | 355500 |
| 2024-10-09 | 92.20 | $94.00 | 364926 |
| 2024-10-08 | 91.59 | $92.54 | 536200 |
| 2024-10-07 | 91.31 | $91.36 | 495600 |
| 2024-10-04 | 91.34 | $91.38 | 404657 |
| 2024-10-03 | 91.37 | $91.58 | 276700 |
| 2024-10-02 | 91.35 | $91.89 | 374624 |
| 2024-10-01 | 91.22 | $90.95 | 256923 |
| 2024-09-30 | 91.36 | $92.18 | 377210 |
| 2024-09-27 | 91.13 | $91.07 | 408419 |
| 2024-09-26 | 91.22 | $89.88 | 463600 |
| 2024-09-25 | 91.69 | $90.70 | 303906 |
| 2024-09-24 | 92.00 | $90.51 | 229200 |
| 2024-09-23 | 92.44 | $91.93 | 348900 |
| 2024-09-20 | 92.51 | $90.72 | 1.3M |
| 2024-09-19 | 92.96 | $92.35 | 401120 |
| 2024-09-18 | 92.99 | $93.63 | 465619 |
| 2024-09-17 | 92.60 | $94.50 | 299700 |
| 2024-09-16 | 91.83 | $94.97 | 259700 |
| 2024-09-13 | 90.73 | $94.53 | 391300 |
| 2024-09-12 | 89.53 | $89.97 | 328400 |
| 2024-09-11 | 89.52 | $87.88 | 581400 |
| 2024-09-10 | 90.16 | $86.92 | 772000 |
| 2024-09-09 | 91.24 | $88.14 | 441000 |
| 2024-09-06 | 92.17 | $89.39 | 375300 |
| 2024-09-05 | 92.88 | $91.87 | 189200 |
| 2024-09-04 | 92.94 | $91.65 | 218409 |
| 2024-09-03 | 93.07 | $91.63 | 295733 |
| 2024-08-30 | 93.19 | $93.81 | 243997 |
| 2024-08-29 | 92.63 | $92.86 | 339342 |
| 2024-08-28 | 92.21 | $91.98 | 215748 |
| 2024-08-27 | 91.95 | $91.97 | 217737 |
| 2024-08-26 | 91.62 | $92.12 | 364500 |
| 2024-08-23 | 91.14 | $92.76 | 339500 |
| 2024-08-22 | 90.32 | $90.63 | 261501 |
| 2024-08-21 | 89.98 | $90.73 | 268500 |
| 2024-08-20 | 89.52 | $90.51 | 201847 |
| 2024-08-19 | 89.00 | $91.16 | 194237 |
| 2024-08-16 | 88.16 | $90.14 | 402400 |
| 2024-08-15 | 87.44 | $90.72 | 489900 |
| 2024-08-14 | 86.38 | $88.79 | 319213 |
| 2024-08-13 | 85.69 | $85.92 | 363329 |
| 2024-08-12 | 85.77 | $84.74 | 225828 |
| 2024-08-09 | 86.24 | $87.08 | 300700 |
| 2024-08-08 | 86.07 | $86.06 | 310405 |
| 2024-08-07 | 86.20 | $83.08 | 350400 |
| 2024-08-06 | 87.29 | $83.31 | 601232 |
| 2024-08-05 | 88.55 | $83.11 | 589911 |
| 2024-08-02 | 90.12 | $85.35 | 583509 |
| 2024-08-01 | 91.30 | $87.08 | 441048 |
| 2024-07-31 | 92.15 | $89.88 | 697107 |
| 2024-07-30 | 92.26 | $90.96 | 439723 |
| 2024-07-29 | 92.00 | $91.47 | 516700 |
| 2024-07-26 | 91.46 | $94.54 | 712300 |
| 2024-07-25 | 89.79 | $92.54 | 1.1M |
| 2024-07-24 | 88.35 | $86.64 | 484500 |
| 2024-07-23 | 88.43 | $88.75 | 699826 |
| 2024-07-22 | 87.81 | $87.22 | 562525 |
| 2024-07-19 | 87.51 | $88.01 | 339764 |
| 2024-07-18 | 86.86 | $88.03 | 418692 |
| 2024-07-17 | 86.03 | $88.51 | 448058 |
| 2024-07-16 | 84.84 | $89.44 | 719822 |
| 2024-07-15 | 83.08 | $86.46 | 450412 |
| 2024-07-12 | 81.86 | $85.08 | 374231 |
| 2024-07-11 | 80.81 | $84.15 | 499038 |
| 2024-07-10 | 79.83 | $81.71 | 348254 |
| 2024-07-09 | 79.43 | $79.25 | 450839 |
| 2024-07-08 | 79.72 | $78.57 | 430701 |
| 2024-07-05 | 80.31 | $79.98 | 340300 |
| 2024-07-03 | 80.59 | $81.24 | 121400 |
| 2024-07-02 | 80.55 | $80.48 | 323300 |
| 2024-07-01 | 80.74 | $80.26 | 314600 |
| 2024-06-28 | 81.06 | $81.23 | 1.7M |
| 2024-06-27 | 81.14 | $81.87 | 235335 |
| 2024-06-26 | 81.05 | $80.82 | 296343 |
| 2024-06-25 | 81.28 | $80.60 | 379900 |
| 2024-06-24 | 81.63 | $81.77 | 632221 |
| 2024-06-21 | 81.70 | $81.64 | 1.0M |
| 2024-06-20 | 81.82 | $81.66 | 315900 |
| 2024-06-18 | 81.97 | $81.84 | 376829 |
| 2024-06-17 | 82.10 | $82.70 | 307222 |
| 2024-06-14 | 81.98 | $81.79 | 237056 |
| 2024-06-13 | 82.13 | $82.61 | 286647 |
| 2024-06-12 | 82.05 | $83.35 | 583100 |
| 2024-06-11 | 81.72 | $80.93 | 404298 |
| 2024-06-10 | 82.09 | $81.09 | 485024 |
| 2024-06-07 | 82.48 | $81.81 | 199632 |
| 2024-06-06 | 82.73 | $81.83 | 258122 |
| 2024-06-05 | 83.02 | $82.95 | 349183 |
| 2024-06-04 | 83.02 | $81.99 | 218592 |
| 2024-06-03 | 83.31 | $83.23 | 266017 |
| 2024-05-31 | 83.26 | $83.40 | 418125 |
| 2024-05-30 | 83.13 | $82.89 | 260127 |
| 2024-05-29 | 83.13 | $81.16 | 284400 |
| 2024-05-28 | 83.65 | $82.42 | 293300 |
| 2024-05-24 | 83.88 | $82.52 | 188012 |
| 2024-05-23 | 84.10 | $81.69 | 268700 |
| 2024-05-22 | 84.61 | $83.44 | 266119 |
| 2024-05-21 | 84.65 | $84.75 | 307000 |
| 2024-05-20 | 84.26 | $83.80 | 322500 |
| 2024-05-17 | 84.04 | $84.36 | 296500 |
| 2024-05-16 | 83.58 | $84.22 | 292006 |
| 2024-05-15 | 83.02 | $83.11 | 428209 |
| 2024-05-14 | 82.67 | $81.97 | 416575 |
| 2024-05-13 | 82.58 | $80.98 | 636600 |
| 2024-05-10 | 82.74 | $83.97 | 288994 |
| 2024-05-09 | 81.97 | $83.93 | 312438 |
| 2024-05-08 | 81.02 | $82.16 | 224900 |
| 2024-05-07 | 80.40 | $81.77 | 323200 |
| 2024-05-06 | 79.75 | $81.25 | 385000 |
| 2024-05-03 | 79.10 | $80.10 | 337900 |
| 2024-05-02 | 78.66 | $78.65 | 465800 |
| 2024-05-01 | 78.57 | $77.51 | 361323 |
| 2024-04-30 | 78.81 | $77.20 | 427900 |
| 2024-04-29 | 79.18 | $79.24 | 448300 |
| 2024-04-26 | 78.98 | $78.73 | 369416 |
| 2024-04-25 | 78.87 | $78.76 | 643123 |
| 2024-04-24 | 78.72 | $81.72 | 1.0M |
| 2024-04-23 | 77.58 | $79.48 | 596800 |
| 2024-04-22 | 76.88 | $78.06 | 453800 |
| 2024-04-19 | 76.48 | $77.55 | 389231 |
| 2024-04-18 | 76.15 | $75.77 | 271844 |
| 2024-04-17 | 76.30 | $75.71 | 208600 |
| 2024-04-16 | 76.50 | $75.56 | 194400 |
| 2024-04-15 | 76.78 | $75.49 | 271900 |
| 2024-04-12 | 77.14 | $75.87 | 273100 |
| 2024-04-11 | 77.45 | $77.22 | 279700 |
| 2024-04-10 | 77.38 | $76.45 | 498807 |
| 2024-04-09 | 77.51 | $77.57 | 245600 |
| 2024-04-08 | 77.31 | $77.54 | 463800 |
| 2024-04-05 | 77.05 | $77.13 | 602340 |
| 2024-04-04 | 76.85 | $75.94 | 376900 |
| 2024-04-03 | 76.96 | $75.74 | 507900 |
| 2024-04-02 | 77.14 | $75.84 | 401439 |
| 2024-04-01 | 77.30 | $76.74 | 321944 |
| 2024-03-28 | 77.19 | $77.95 | 600647 |
| 2024-03-27 | 76.65 | $78.01 | 315215 |
| 2024-03-26 | 75.94 | $75.76 | 250805 |
| 2024-03-25 | 75.77 | $75.83 | 444963 |
| 2024-03-22 | 75.52 | $75.57 | 298430 |
| 2024-03-21 | 75.27 | $77.03 | 476512 |
| 2024-03-20 | 74.49 | $76.38 | 546700 |
| 2024-03-19 | 73.72 | $74.26 | 416554 |
| 2024-03-18 | 73.45 | $72.87 | 739203 |
| 2024-03-15 | 73.54 | $74.68 | 1.3M |
| 2024-03-14 | 73.07 | $73.27 | 488100 |
| 2024-03-13 | 72.92 | $73.16 | 275724 |
| 2024-03-12 | 72.77 | $73.17 | 346820 |
| 2024-03-11 | 72.58 | $72.64 | 387400 |
| 2024-03-08 | 72.49 | $71.86 | 390218 |
| 2024-03-07 | 72.63 | $72.01 | 503700 |
| 2024-03-06 | 72.73 | $72.39 | 802221 |
| 2024-03-05 | 72.72 | $72.43 | 488000 |
| 2024-03-04 | 72.68 | $71.23 | 511608 |
| 2024-03-01 | 72.99 | $71.68 | 327275 |
| 2024-02-29 | 73.20 | $71.28 | 678725 |
| 2024-02-28 | 73.57 | $72.11 | 238000 |
| 2024-02-27 | 73.72 | $72.22 | 227000 |
| 2024-02-26 | 73.84 | $72.01 | 289433 |
| 2024-02-23 | 74.02 | $72.94 | 300849 |
| 2024-02-22 | 73.91 | $72.28 | 257043 |
| 2024-02-21 | 73.94 | $72.40 | 273502 |
| 2024-02-20 | 73.90 | $72.83 | 298110 |
| 2024-02-16 | 73.67 | $73.44 | 363819 |
| 2024-02-15 | 73.16 | $74.90 | 779000 |
| 2024-02-14 | 72.02 | $73.85 | 682251 |
| 2024-02-13 | 70.94 | $70.74 | 912100 |
| 2024-02-12 | 70.56 | $73.44 | 1.2M |
| 2024-02-09 | 69.22 | $71.97 | 2.2M |
| 2024-02-08 | 68.02 | $68.27 | 485400 |
| 2024-02-07 | 67.71 | $67.66 | 471048 |
| 2024-02-06 | 67.50 | $67.62 | 413534 |
| 2024-02-05 | 67.25 | $66.46 | 358247 |
| 2024-02-02 | 67.29 | $67.59 | 467903 |
| 2024-02-01 | 66.97 | $66.93 | 447900 |
| 2024-01-31 | 66.77 | $67.36 | 429400 |
| 2024-01-30 | 66.37 | $68.42 | 513904 |
| 2024-01-29 | 65.53 | $67.99 | 641300 |
| 2024-01-26 | 64.63 | $66.09 | 284806 |
| 2024-01-25 | 64.14 | $65.75 | 836100 |
| 2024-01-24 | 63.64 | $64.53 | 215431 |
| 2024-01-23 | 63.42 | $65.07 | 466600 |
| 2024-01-22 | 62.98 | $65.35 | 365000 |
| 2024-01-19 | 62.37 | $63.68 | 340611 |
| 2024-01-18 | 62.15 | $62.70 | 219300 |
| 2024-01-17 | 62.22 | $62.03 | 344500 |
| 2024-01-16 | 62.52 | $62.42 | 369713 |
| 2024-01-12 | 62.78 | $62.12 | 532970 |
| 2024-01-11 | 63.19 | $62.65 | 690200 |
| 2024-01-10 | 63.54 | $63.61 | 280543 |
| 2024-01-09 | 63.65 | $62.88 | 403120 |
| 2024-01-08 | 64.03 | $63.69 | 402205 |
| 2024-01-05 | 64.23 | $62.65 | 403834 |
| 2024-01-04 | 64.81 | $63.09 | 335846 |
| 2024-01-03 | 65.36 | $62.91 | 722871 |
| 2024-01-02 | 66.08 | $63.92 | 669145 |
| 2023-12-29 | 66.61 | $65.12 | 336171 |
| 2023-12-28 | 66.87 | $66.16 | 177980 |
| 2023-12-27 | 66.82 | $66.10 | 210514 |
| 2023-12-26 | 66.76 | $66.02 | 225000 |
| 2023-12-22 | 66.67 | $65.44 | 223900 |
| 2023-12-21 | 66.73 | $65.33 | 394800 |
| 2023-12-20 | 66.79 | $64.99 | 374425 |
| 2023-12-19 | 66.94 | $65.85 | 486739 |
| 2023-12-18 | 66.82 | $65.73 | 486428 |
| 2023-12-15 | 66.66 | $65.50 | 2.8M |
| 2023-12-14 | 66.50 | $67.20 | 849323 |
| 2023-12-13 | 65.73 | $66.69 | 563413 |
| 2023-12-12 | 64.91 | $65.11 | 332335 |
| 2023-12-11 | 64.37 | $64.24 | 364025 |
| 2023-12-08 | 63.95 | $64.00 | 414500 |
| 2023-12-07 | 63.48 | $64.57 | 700781 |
| 2023-12-06 | 62.70 | $62.45 | 388240 |
| 2023-12-05 | 62.39 | $62.21 | 461200 |
| 2023-12-04 | 62.05 | $63.20 | 483306 |
| 2023-12-01 | 61.30 | $62.71 | 698485 |
| 2023-11-30 | 60.51 | $60.52 | 467342 |
| 2023-11-29 | 60.22 | $60.36 | 641400 |
| 2023-11-28 | 59.89 | $59.69 | 450200 |
| 2023-11-27 | 59.69 | $59.38 | 329902 |
| 2023-11-24 | 59.51 | $59.81 | 143626 |
| 2023-11-22 | 59.15 | $59.67 | 406031 |
| 2023-11-21 | 58.72 | $60.00 | 447036 |
| 2023-11-20 | 58.09 | $59.54 | 596742 |
| 2023-11-17 | 57.44 | $58.35 | 558944 |
| 2023-11-16 | 57.02 | $57.03 | 516200 |
| 2023-11-15 | 56.92 | $57.23 | 717619 |
| 2023-11-14 | 56.72 | $56.85 | 1.2M |
| 2023-11-13 | 56.60 | $55.67 | 320200 |
| 2023-11-10 | 56.81 | $55.93 | 590800 |
| 2023-11-09 | 56.98 | $55.01 | 969406 |
| 2023-11-08 | 57.46 | $55.54 | 1.5M |
| 2023-11-07 | 57.87 | $57.11 | 960520 |
| 2023-11-06 | 57.85 | $57.97 | 425816 |
| 2023-11-03 | 57.54 | $58.40 | 540100 |
| 2023-11-02 | 57.01 | $57.30 | 1.1M |
| 2023-11-01 | 56.69 | $57.75 | 479207 |
| 2023-10-31 | 56.14 | $56.53 | 507500 |
| 2023-10-30 | 55.85 | $56.27 | 559749 |
| 2023-10-27 | 55.58 | $56.91 | 566500 |
| 2023-10-26 | 55.02 | $57.03 | 829000 |
| 2023-10-25 | 54.31 | $55.66 | 1.3M |
| 2023-10-24 | 53.88 | $53.73 | 454406 |
| 2023-10-23 | 53.96 | $52.68 | 432110 |
| 2023-10-20 | 54.39 | $53.36 | 503920 |
| 2023-10-19 | 54.71 | $53.58 | 634008 |
| 2023-10-18 | 55.02 | $54.55 | 363000 |
| 2023-10-17 | 55.09 | $55.60 | 315700 |
| 2023-10-16 | 54.83 | $55.42 | 426433 |
| 2023-10-13 | 54.58 | $53.99 | 323241 |
| 2023-10-12 | 54.71 | $54.71 | 324907 |
| 2023-10-11 | 54.65 | $55.66 | 316147 |
| 2023-10-10 | 54.27 | $54.78 | 443300 |
| 2023-10-09 | 54.09 | $54.90 | 434824 |
| 2023-10-06 | 53.82 | $54.44 | 530613 |
| 2023-10-05 | 53.65 | $55.39 | 573600 |
| 2023-10-04 | 53.15 | $54.15 | 591626 |
| 2023-10-03 | 52.94 | $53.04 | 510000 |
| 2023-10-02 | 53.04 | $53.97 | 566800 |
| 2023-09-29 | 52.88 | $53.56 | 472000 |
| 2023-09-28 | 52.83 | $53.98 | 530100 |
| 2023-09-27 | 52.65 | $53.53 | 379126 |
| 2023-09-26 | 52.58 | $52.88 | 334300 |
| 2023-09-25 | 52.73 | $53.04 | 495343 |
| 2023-09-22 | 52.87 | $53.27 | 504900 |
| 2023-09-21 | 52.99 | $52.87 | 458000 |
| 2023-09-20 | 53.27 | $53.96 | 548952 |
| 2023-09-19 | 53.29 | $53.92 | 631900 |
| 2023-09-18 | 53.34 | $54.00 | 556800 |
| 2023-09-15 | 53.39 | $54.16 | 1.8M |
| 2023-09-14 | 53.42 | $54.26 | 631645 |
| 2023-09-13 | 53.45 | $53.43 | 455423 |
| 2023-09-12 | 53.76 | $53.98 | 413524 |
| 2023-09-11 | 53.98 | $53.97 | 540151 |
| 2023-09-08 | 54.27 | $53.86 | 439433 |
| 2023-09-07 | 54.67 | $53.76 | 550100 |
| 2023-09-06 | 55.21 | $54.00 | 670617 |
| 2023-09-05 | 55.79 | $55.18 | 551732 |
| 2023-09-01 | 56.14 | $56.79 | 529935 |
| 2023-08-31 | 56.05 | $56.66 | 635723 |
| 2023-08-30 | 55.99 | $56.67 | 392900 |
| 2023-08-29 | 55.92 | $56.39 | 878400 |
| 2023-08-28 | 55.93 | $55.95 | 603225 |
| 2023-08-25 | 56.09 | $55.53 | 776200 |
| 2023-08-24 | 56.41 | $56.11 | 420234 |
| 2023-08-23 | 56.63 | $56.42 | 411100 |
| 2023-08-22 | 56.79 | $55.57 | 395900 |
| 2023-08-21 | 57.26 | $56.66 | 264400 |
| 2023-08-18 | 57.47 | $56.87 | 336232 |
| 2023-08-17 | 57.66 | $56.31 | 248033 |
| 2023-08-16 | 58.06 | $56.33 | 440300 |
| 2023-08-15 | 58.52 | $57.03 | 344826 |
| 2023-08-14 | 58.85 | $57.24 | 291400 |
| 2023-08-11 | 59.16 | $57.43 | 298827 |
| 2023-08-10 | 59.45 | $57.18 | 430300 |
| 2023-08-09 | 59.85 | $58.10 | 438817 |
| 2023-08-08 | 60.01 | $57.69 | 902111 |
| 2023-08-07 | 60.30 | $59.48 | 274300 |
| 2023-08-04 | 60.04 | $59.24 | 428049 |
| 2023-08-03 | 59.77 | $59.38 | 431900 |
| 2023-08-02 | 59.34 | $59.17 | 667912 |
| 2023-08-01 | 58.84 | $58.33 | 434535 |
| 2023-07-31 | 58.46 | $57.97 | 664841 |
| 2023-07-28 | 58.06 | $59.41 | 636747 |
| 2023-07-27 | 57.07 | $59.28 | 1.3M |
| 2023-07-26 | 55.88 | $58.50 | 1.7M |
| 2023-07-25 | 54.64 | $54.07 | 464047 |
| 2023-07-24 | 54.50 | $54.35 | 615334 |
| 2023-07-21 | 54.21 | $54.56 | 945223 |
| 2023-07-20 | 53.77 | $54.54 | 853615 |
| 2023-07-19 | 53.21 | $54.00 | 881513 |
| 2023-07-18 | 52.67 | $53.89 | 1.2M |
| 2023-07-17 | 52.04 | $52.81 | 544100 |
| 2023-07-14 | 51.58 | $52.06 | 345200 |
| 2023-07-13 | 51.25 | $52.36 | 446464 |
| 2023-07-12 | 50.74 | $51.69 | 901905 |
| 2023-07-11 | 50.32 | $50.66 | 562924 |
| 2023-07-10 | 50.12 | $50.08 | 440800 |
| 2023-07-07 | 50.05 | $49.26 | 647908 |
| 2023-07-06 | 50.21 | $48.67 | 497700 |
| 2023-07-05 | 50.58 | $49.36 | 526907 |
| 2023-07-03 | 50.80 | $50.98 | 157500 |
| 2023-06-30 | 50.53 | $50.64 | 761000 |
| 2023-06-29 | 50.30 | $50.93 | 509321 |
| 2023-06-28 | 49.91 | $50.35 | 791820 |
| 2023-06-27 | 49.60 | $49.99 | 865147 |
| 2023-06-26 | 49.32 | $49.00 | 574415 |
| 2023-06-23 | 49.29 | $48.30 | 1.2M |
| 2023-06-22 | 49.45 | $49.03 | 341900 |
| 2023-06-21 | 49.40 | $49.05 | 453714 |
| 2023-06-20 | 49.31 | $48.60 | 804144 |
| 2023-06-16 | 49.33 | $48.23 | 1.3M |
| 2023-06-15 | 49.45 | $48.78 | 620424 |
| 2023-06-14 | 49.40 | $48.63 | 753900 |
| 2023-06-13 | 49.37 | $49.30 | 785400 |
| 2023-06-12 | 49.10 | $49.05 | 395800 |
| 2023-06-09 | 48.82 | $48.78 | 397900 |
| 2023-06-08 | 48.55 | $49.10 | 735729 |
| 2023-06-07 | 48.09 | $48.86 | 1.1M |
| 2023-06-06 | 47.59 | $48.06 | 1.1M |
| 2023-06-05 | 47.21 | $47.34 | 464616 |
| 2023-06-02 | 46.97 | $47.82 | 758349 |
| 2023-06-01 | 46.51 | $46.73 | 578502 |
| 2023-05-31 | 46.27 | $46.26 | 647422 |
| 2023-05-30 | 46.13 | $46.82 | 319776 |
| 2023-05-26 | 45.76 | $46.13 | 250800 |
| 2023-05-25 | 45.52 | $45.20 | 320147 |
| 2023-05-24 | 45.51 | $45.10 | 380200 |
| 2023-05-23 | 45.52 | $45.54 | 427844 |
| 2023-05-22 | 45.39 | $45.92 | 370047 |
| 2023-05-19 | 45.10 | $45.55 | 588137 |
| 2023-05-18 | 44.85 | $46.20 | 641132 |
| 2023-05-17 | 44.34 | $44.65 | 467039 |
| 2023-05-16 | 44.20 | $43.98 | 340828 |
| 2023-05-15 | 44.23 | $44.96 | 393100 |
| 2023-05-12 | 43.97 | $44.43 | 440949 |
| 2023-05-11 | 43.80 | $44.83 | 846237 |
| 2023-05-10 | 43.48 | $43.00 | 617027 |
| 2023-05-09 | 43.67 | $42.38 | 443500 |
| 2023-05-08 | 44.09 | $42.66 | 382100 |
| 2023-05-05 | 44.51 | $42.41 | 434705 |
| 2023-05-04 | 45.09 | $41.91 | 902200 |
| 2023-05-03 | 45.95 | $43.51 | 599500 |
| 2023-05-02 | 46.47 | $44.68 | 620209 |
| 2023-05-01 | 46.72 | $45.93 | 536823 |
| 2023-04-28 | 46.59 | $46.30 | 512000 |
| 2023-04-27 | 46.30 | $47.14 | 668300 |
| 2023-04-26 | 45.65 | $46.35 | 1.0M |
| 2023-04-25 | 45.08 | $44.41 | 735742 |
| 2023-04-24 | 44.99 | $45.56 | 514735 |
| 2023-04-21 | 44.49 | $44.97 | 648800 |
| 2023-04-20 | 44.06 | $44.13 | 511200 |
| 2023-04-19 | 43.77 | $43.79 | 466119 |
| 2023-04-18 | 43.52 | $43.48 | 392648 |
| 2023-04-17 | 43.31 | $43.86 | 385000 |
| 2023-04-14 | 42.91 | $44.06 | 421443 |
| 2023-04-13 | 42.35 | $43.50 | 746800 |
| 2023-04-12 | 41.84 | $43.05 | 334307 |
| 2023-04-11 | 41.37 | $43.30 | 593800 |
| 2023-04-10 | 40.71 | $42.15 | 449117 |
| 2023-04-06 | 40.27 | $41.46 | 341632 |
| 2023-04-05 | 39.97 | $41.43 | 455820 |
| 2023-04-04 | 39.62 | $41.38 | 506400 |
| 2023-04-03 | 39.23 | $42.23 | 976746 |
| 2023-03-31 | 38.51 | $40.97 | 558922 |
| 2023-03-30 | 38.05 | $39.51 | 827200 |
| 2023-03-29 | 37.98 | $39.69 | 383145 |
| 2023-03-28 | 37.88 | $39.02 | 519400 |
| 2023-03-27 | 38.00 | $39.04 | 503900 |
| 2023-03-24 | 38.18 | $38.75 | 607519 |
| 2023-03-23 | 38.52 | $38.63 | 975400 |
| 2023-03-22 | 39.02 | $39.74 | 657333 |
| 2023-03-21 | 39.31 | $40.93 | 670800 |
| 2023-03-20 | 39.32 | $39.48 | 1.2M |
| 2023-03-17 | 39.83 | $38.47 | 2.7M |
| 2023-03-16 | 40.81 | $40.53 | 1.1M |
| 2023-03-15 | 41.38 | $39.81 | 1.1M |
| 2023-03-14 | 42.34 | $40.97 | 963600 |
| 2023-03-13 | 43.16 | $39.88 | 1.4M |
| 2023-03-10 | 44.52 | $41.80 | 1.1M |
| 2023-03-09 | 45.59 | $43.59 | 839810 |
| 2023-03-08 | 46.33 | $45.41 | 571400 |
| 2023-03-07 | 46.65 | $45.18 | 485900 |
| 2023-03-06 | 47.11 | $46.70 | 663543 |
| 2023-03-03 | 47.18 | $47.87 | 561634 |
| 2023-03-02 | 46.89 | $46.91 | 313600 |
| 2023-03-01 | 46.84 | $46.81 | 356400 |
| 2023-02-28 | 46.80 | $46.43 | 916349 |
| 2023-02-27 | 46.86 | $46.93 | 355700 |
| 2023-02-24 | 46.77 | $46.23 | 373005 |
| 2023-02-23 | 46.88 | $46.52 | 389625 |
| 2023-02-22 | 46.91 | $46.01 | 963349 |
| 2023-02-21 | 47.09 | $46.03 | 786300 |
| 2023-02-17 | 47.30 | $47.03 | 728200 |
| 2023-02-16 | 47.22 | $47.00 | 970444 |
| 2023-02-15 | 47.12 | $47.63 | 596245 |
| 2023-02-14 | 46.78 | $46.62 | 571132 |
| 2023-02-13 | 46.67 | $46.60 | 582416 |
| 2023-02-10 | 46.53 | $46.54 | 1.4M |
| 2023-02-09 | 46.37 | $44.62 | 731300 |
| 2023-02-08 | 46.77 | $45.79 | 444801 |
| 2023-02-07 | 46.86 | $45.95 | 367818 |
| 2023-02-06 | 46.90 | $45.14 | 380328 |
| 2023-02-03 | 47.19 | $46.85 | 444125 |
| 2023-02-02 | 46.98 | $47.75 | 378800 |
| 2023-02-01 | 46.41 | $47.03 | 488518 |
| 2023-01-31 | 45.93 | $45.99 | 377014 |
| 2023-01-30 | 45.65 | $44.79 | 237100 |
| 2023-01-27 | 45.67 | $45.72 | 270900 |
| 2023-01-26 | 45.39 | $45.75 | 706935 |
| 2023-01-25 | 45.01 | $44.64 | 167042 |
| 2023-01-24 | 44.88 | $44.45 | 254544 |
| 2023-01-23 | 44.77 | $45.18 | 564115 |
| 2023-01-20 | 44.39 | $44.86 | 508431 |
| 2023-01-19 | 44.00 | $43.73 | 648301 |
| 2023-01-18 | 43.88 | $43.26 | 723400 |
| 2023-01-17 | 43.87 | $44.51 | 290519 |
| 2023-01-13 | 43.44 | $44.56 | 301729 |
| 2023-01-12 | 42.90 | $44.30 | 290900 |
| 2023-01-11 | 42.30 | $44.69 | 663338 |
| 2023-01-10 | 41.46 | $43.00 | 371525 |
| 2023-01-09 | 40.96 | $41.94 | 356108 |
| 2023-01-06 | 40.69 | $42.02 | 1.1M |
| 2023-01-05 | 40.35 | $41.91 | 331153 |
| 2023-01-04 | 39.97 | $41.19 | 360900 |
| 2023-01-03 | 39.75 | $40.36 | 600400 |
| 2022-12-30 | 39.77 | $40.13 | 324506 |
| 2022-12-29 | 39.87 | $40.31 | 227100 |
| 2022-12-28 | 39.96 | $39.54 | 346200 |
| 2022-12-27 | 40.32 | $40.60 | 278418 |
| 2022-12-23 | 40.45 | $40.74 | 218800 |
| 2022-12-22 | 40.57 | $40.31 | 450104 |
| 2022-12-21 | 40.86 | $40.94 | 1.2M |
| 2022-12-20 | 41.04 | $40.42 | 1.1M |
| 2022-12-19 | 41.43 | $41.13 | 415137 |
| 2022-12-16 | 41.69 | $40.75 | 3.2M |
| 2022-12-15 | 42.14 | $41.07 | 639939 |
| 2022-12-14 | 42.59 | $42.15 | 503608 |
| 2022-12-13 | 42.80 | $41.74 | 733500 |
| 2022-12-12 | 43.19 | $42.01 | 316522 |
| 2022-12-09 | 43.58 | $42.39 | 387200 |
| 2022-12-08 | 43.93 | $43.27 | 217244 |
| 2022-12-07 | 44.08 | $43.03 | 294900 |
| 2022-12-06 | 44.32 | $43.25 | 325107 |
| 2022-12-05 | 44.54 | $42.37 | 500432 |
| 2022-12-02 | 45.07 | $44.58 | 222900 |
| 2022-12-01 | 45.00 | $44.68 | 222307 |
| 2022-11-30 | 44.86 | $45.16 | 485323 |
| 2022-11-29 | 44.53 | $44.37 | 169900 |
| 2022-11-28 | 44.37 | $44.18 | 421113 |
| 2022-11-25 | 44.21 | $45.02 | 274100 |
| 2022-11-23 | 43.74 | $44.25 | 233723 |
| 2022-11-22 | 43.40 | $43.51 | 334920 |
| 2022-11-21 | 43.20 | $43.11 | 357900 |
| 2022-11-18 | 43.08 | $43.25 | 376148 |
| 2022-11-17 | 42.88 | $42.84 | 339000 |
| 2022-11-16 | 42.76 | $43.07 | 341300 |
| 2022-11-15 | 42.53 | $43.53 | 587642 |
| 2022-11-14 | 42.10 | $42.44 | 684000 |
| 2022-11-11 | 41.92 | $42.99 | 589400 |
| 2022-11-10 | 41.53 | $43.15 | 1.3M |
| 2022-11-09 | 40.99 | $42.26 | 442800 |
| 2022-11-08 | 40.63 | $43.31 | 657600 |
| 2022-11-07 | 39.86 | $42.56 | 942700 |
| 2022-11-04 | 39.17 | $40.01 | 543000 |
| 2022-11-03 | 39.16 | $38.43 | 639516 |
| 2022-11-02 | 39.66 | $38.93 | 500443 |
| 2022-11-01 | 40.13 | $39.34 | 626940 |
| 2022-10-31 | 40.59 | $39.49 | 603045 |
| 2022-10-28 | 41.11 | $40.16 | 1.6M |
| 2022-10-27 | 41.54 | $38.88 | 1.2M |
| 2022-10-26 | 42.49 | $39.55 | 2.5M |
| 2022-10-25 | 43.42 | $44.65 | 940800 |
| 2022-10-24 | 42.94 | $43.61 | 402813 |
| 2022-10-21 | 42.69 | $42.59 | 430001 |
| 2022-10-20 | 42.69 | $41.81 | 391200 |
| 2022-10-19 | 42.95 | $42.52 | 511700 |
| 2022-10-18 | 43.03 | $43.33 | 401057 |
| 2022-10-17 | 42.88 | $42.95 | 492296 |
| 2022-10-14 | 42.80 | $42.36 | 407208 |
| 2022-10-13 | 42.90 | $43.65 | 511478 |
| 2022-10-12 | 42.60 | $43.18 | 698000 |
| 2022-10-11 | 42.39 | $42.85 | 611105 |
| 2022-10-10 | 42.24 | $42.75 | 403794 |
| 2022-10-07 | 42.08 | $42.55 | 436012 |
| 2022-10-06 | 41.96 | $42.94 | 483527 |
| 2022-10-05 | 41.69 | $43.50 | 552211 |
| 2022-10-04 | 41.20 | $43.99 | 891711 |
| 2022-10-03 | 40.45 | $41.69 | 450832 |
| 2022-09-30 | 40.27 | $40.50 | 596700 |
| 2022-09-29 | 40.46 | $39.98 | 944500 |
| 2022-09-28 | 40.87 | $41.19 | 679100 |
| 2022-09-27 | 41.00 | $40.11 | 734000 |
| 2022-09-26 | 41.51 | $39.97 | 665648 |
| 2022-09-23 | 42.19 | $40.69 | 1.2M |
| 2022-09-22 | 42.81 | $41.32 | 501500 |
| 2022-09-21 | 43.36 | $43.23 | 350444 |
| 2022-09-20 | 43.43 | $43.43 | 534000 |
| 2022-09-19 | 43.45 | $44.07 | 476500 |
| 2022-09-16 | 43.28 | $43.50 | 1.4M |
| 2022-09-15 | 43.24 | $44.34 | 413744 |
| 2022-09-14 | 42.94 | $44.68 | 598100 |
| 2022-09-13 | 42.47 | $43.57 | 721203 |
| 2022-09-12 | 42.26 | $44.90 | 538230 |
| 2022-09-09 | 41.59 | $43.86 | 432903 |
| 2022-09-08 | 41.11 | $41.62 | 394021 |
| 2022-09-07 | 41.26 | $41.18 | 584836 |
| 2022-09-06 | 41.60 | $40.11 | 713546 |
| 2022-09-02 | 42.36 | $41.30 | 433541 |
| 2022-09-01 | 42.93 | $40.96 | 770800 |
| 2022-08-31 | 43.74 | $42.30 | 414400 |
| 2022-08-30 | 44.30 | $42.54 | 336723 |
| 2022-08-29 | 44.91 | $43.52 | 332100 |
| 2022-08-26 | 45.33 | $44.61 | 357936 |
| 2022-08-25 | 45.50 | $45.17 | 368414 |
| 2022-08-24 | 45.51 | $43.79 | 416900 |
| 2022-08-23 | 45.95 | $44.25 | 382102 |
| 2022-08-22 | 46.32 | $43.04 | 531244 |
| 2022-08-19 | 47.14 | $44.88 | 334600 |
| 2022-08-18 | 47.53 | $46.32 | 435134 |
| 2022-08-17 | 47.51 | $46.24 | 580500 |
| 2022-08-16 | 47.49 | $47.21 | 569629 |
| 2022-08-15 | 47.12 | $46.64 | 484400 |
| 2022-08-12 | 46.81 | $46.73 | 577317 |
| 2022-08-11 | 46.38 | $45.98 | 653000 |
| 2022-08-10 | 46.05 | $45.69 | 806332 |
| 2022-08-09 | 45.71 | $44.66 | 372757 |
| 2022-08-08 | 45.60 | $44.57 | 471413 |
| 2022-08-05 | 45.45 | $44.47 | 315712 |
| 2022-08-04 | 45.27 | $44.04 | 433100 |
| 2022-08-03 | 45.15 | $44.51 | 420717 |
| 2022-08-02 | 44.82 | $43.98 | 455144 |
| 2022-08-01 | 44.55 | $44.98 | 512616 |
| 2022-07-29 | 43.87 | $45.05 | 554538 |
| 2022-07-28 | 42.99 | $45.44 | 813333 |
| 2022-07-27 | 41.76 | $44.56 | 1.5M |
| 2022-07-26 | 40.52 | $40.45 | 583338 |
| 2022-07-25 | 40.31 | $40.99 | 476600 |
| 2022-07-22 | 39.86 | $40.38 | 522406 |
| 2022-07-21 | 39.50 | $41.16 | 513000 |
| 2022-07-20 | 38.80 | $40.65 | 468800 |
| 2022-07-19 | 38.12 | $39.95 | 680600 |
| 2022-07-18 | 37.50 | $38.61 | 346007 |
| 2022-07-15 | 37.19 | $37.90 | 445400 |
| 2022-07-14 | 37.04 | $37.28 | 436400 |
| 2022-07-13 | 37.07 | $38.41 | 325600 |
| 2022-07-12 | 36.76 | $38.34 | 439101 |
| 2022-07-11 | 36.42 | $37.28 | 304921 |
| 2022-07-08 | 36.36 | $37.35 | 542130 |
| 2022-07-07 | 36.29 | $37.33 | 445200 |
| 2022-07-06 | 36.24 | $36.70 | 569800 |
| 2022-07-05 | 36.39 | $37.58 | 609300 |
| 2022-07-01 | 36.33 | $37.69 | 777900 |
| 2022-06-30 | 36.25 | $36.74 | 550200 |
| 2022-06-29 | 36.48 | $37.23 | 555829 |
| 2022-06-28 | 36.63 | $37.29 | 741303 |
| 2022-06-27 | 36.84 | $37.68 | 634419 |
| 2022-06-24 | 37.00 | $37.08 | 2.5M |
| 2022-06-23 | 37.41 | $37.16 | 643300 |
| 2022-06-22 | 37.92 | $37.84 | 519141 |
| 2022-06-21 | 38.36 | $38.11 | 605100 |
| 2022-06-17 | 38.83 | $37.72 | 1.1M |
| 2022-06-16 | 39.56 | $36.82 | 1.4M |
| 2022-06-15 | 40.76 | $38.90 | 850733 |
| 2022-06-14 | 41.58 | $39.53 | 738200 |
| 2022-06-13 | 42.39 | $39.39 | 1.1M |
| 2022-06-10 | 43.42 | $41.84 | 1.1M |
| 2022-06-09 | 43.91 | $43.67 | 652805 |
| 2022-06-08 | 43.93 | $44.49 | 626500 |
| 2022-06-07 | 43.68 | $44.38 | 434007 |
| 2022-06-06 | 43.42 | $43.85 | 655100 |
| 2022-06-03 | 43.27 | $43.43 | 496700 |
| 2022-06-02 | 43.21 | $43.71 | 565500 |
| 2022-06-01 | 43.06 | $42.65 | 692345 |
| 2022-05-31 | 43.22 | $43.36 | 748500 |
| 2022-05-27 | 43.19 | $43.59 | 502720 |
| 2022-05-26 | 43.08 | $43.72 | 897600 |
| 2022-05-25 | 42.91 | $41.97 | 1.4M |
| 2022-05-24 | 43.26 | $43.20 | 590800 |
| 2022-05-23 | 43.31 | $44.52 | 748500 |
| 2022-05-20 | 42.95 | $42.87 | 862500 |
| 2022-05-19 | 43.04 | $43.53 | 779332 |
| 2022-05-18 | 42.95 | $43.76 | 850134 |
| 2022-05-17 | 42.77 | $44.21 | 538413 |
| 2022-05-16 | 42.42 | $42.79 | 699529 |
| 2022-05-13 | 42.46 | $42.79 | 1.2M |
| 2022-05-12 | 42.52 | $40.44 | 845500 |
| 2022-05-11 | 43.34 | $41.17 | 727000 |
| 2022-05-10 | 44.12 | $42.04 | 1.0M |
| 2022-05-09 | 44.80 | $43.25 | 832400 |
| 2022-05-06 | 45.24 | $45.16 | 826500 |
| 2022-05-05 | 45.18 | $44.40 | 1.4M |
| 2022-05-04 | 45.33 | $46.87 | 2.1M |
| 2022-05-03 | 44.73 | $46.44 | 1.8M |
| 2022-05-02 | 44.14 | $44.24 | 1.5M |
| 2022-04-29 | 44.11 | $44.97 | 1.5M |
| 2022-04-28 | 43.86 | $45.46 | 1.1M |
| 2022-04-27 | 43.40 | $42.71 | 792529 |
| 2022-04-26 | 43.71 | $42.60 | 698600 |
| 2022-04-25 | 44.14 | $44.52 | 981000 |
| 2022-04-22 | 44.05 | $44.87 | 918847 |
| 2022-04-21 | 43.85 | $46.32 | 504231 |
| 2022-04-20 | 43.15 | $46.30 | 940501 |
| 2022-04-19 | 42.32 | $45.66 | 1.1M |
| 2022-04-18 | 41.53 | $45.06 | 888649 |
| 2022-04-14 | 40.78 | $43.74 | 1.2M |
| 2022-04-13 | 40.33 | $42.31 | 1.5M |
| 2022-04-12 | 40.26 | $40.65 | 1.3M |
| 2022-04-11 | 40.75 | $39.75 | 1.2M |
| 2022-04-08 | 41.67 | $40.42 | 1.6M |
| 2022-04-07 | 42.61 | $40.18 | 1.9M |
| 2022-04-06 | 43.86 | $41.60 | 1.5M |
| 2022-04-05 | 44.97 | $43.66 | 1.2M |
| 2022-04-04 | 45.68 | $45.50 | 741400 |
| 2022-04-01 | 45.98 | $45.48 | 667015 |
| 2022-03-31 | 46.36 | $45.67 | 454400 |
| 2022-03-30 | 46.78 | $46.67 | 471741 |
| 2022-03-29 | 46.98 | $47.47 | 604231 |
| 2022-03-28 | 46.98 | $46.68 | 724700 |
| 2022-03-25 | 47.24 | $47.07 | 397800 |
| 2022-03-24 | 47.43 | $47.33 | 473843 |
| 2022-03-23 | 47.58 | $47.60 | 887000 |
| 2022-03-22 | 47.69 | $48.09 | 908314 |
| 2022-03-21 | 47.67 | $47.27 | 874512 |
| 2022-03-18 | 47.90 | $47.43 | 1.6M |
| 2022-03-17 | 48.14 | $47.67 | 1.2M |
| 2022-03-16 | 48.35 | $48.49 | 1.2M |
| 2022-03-15 | 48.34 | $47.39 | 1.1M |
| 2022-03-14 | 48.67 | $47.74 | 823800 |
| 2022-03-11 | 48.95 | $47.40 | 700008 |
| 2022-03-10 | 49.40 | $47.59 | 955000 |
| 2022-03-09 | 49.86 | $47.84 | 687471 |
| 2022-03-08 | 50.34 | $46.75 | 936800 |
| 2022-03-07 | 51.23 | $47.35 | 1.5M |
| 2022-03-04 | 52.10 | $49.53 | 932500 |
| 2022-03-03 | 52.44 | $50.83 | 519500 |
| 2022-03-02 | 52.39 | $51.06 | 1.0M |
| 2022-03-01 | 52.21 | $49.88 | 1.3M |
| 2022-02-28 | 52.31 | $50.83 | 759100 |
| 2022-02-25 | 52.09 | $51.06 | 625349 |
| 2022-02-24 | 51.70 | $50.05 | 1.1M |
| 2022-02-23 | 51.48 | $50.38 | 907616 |
| 2022-02-22 | 51.06 | $49.65 | 1.4M |
| 2022-02-18 | 50.72 | $51.24 | 912456 |
| 2022-02-17 | 49.75 | $51.89 | 1.3M |
| 2022-02-16 | 48.31 | $52.19 | 1.2M |
| 2022-02-15 | 46.42 | $51.52 | 1.9M |
| 2022-02-14 | 44.29 | $50.48 | 2.1M |
| 2022-02-11 | 42.01 | $49.22 | 4.2M |
| 2022-02-10 | 39.62 | $41.28 | 1.2M |
| 2022-02-09 | 39.23 | $41.31 | 708300 |
| 2022-02-08 | 38.76 | $40.51 | 828149 |
| 2022-02-07 | 38.46 | $38.54 | 552000 |
| 2022-02-04 | 38.74 | $38.26 | 1.3M |
| 2022-02-03 | 39.19 | $38.29 | 1.1M |
| 2022-02-02 | 39.74 | $38.18 | 1.4M |
| 2022-02-01 | 40.47 | $39.62 | 895494 |
| 2022-01-31 | 40.90 | $40.15 | 895121 |
| 2022-01-28 | 41.27 | $40.10 | 715800 |
| 2022-01-27 | 41.75 | $39.74 | 1.0M |
| 2022-01-26 | 42.44 | $41.18 | 660041 |
| 2022-01-25 | 42.83 | $41.19 | 1.1M |
| 2022-01-24 | 43.30 | $41.68 | 885000 |
| 2022-01-21 | 43.71 | $42.13 | 676600 |
| 2022-01-20 | 44.05 | $42.97 | 772700 |
| 2022-01-19 | 44.19 | $44.21 | 566717 |
| 2022-01-18 | 43.94 | $44.78 | 625900 |
| 2022-01-14 | 43.45 | $44.50 | 499800 |
| 2022-01-13 | 42.93 | $43.87 | 444236 |
| 2022-01-12 | 42.49 | $43.14 | 448818 |
| 2022-01-11 | 42.17 | $42.48 | 575322 |
| 2022-01-10 | 41.98 | $41.81 | 354849 |
| 2022-01-07 | 41.96 | $41.99 | 496300 |
| 2022-01-06 | 41.88 | $41.51 | 312949 |
| 2022-01-05 | 41.92 | $41.52 | 520100 |
| 2022-01-04 | 41.96 | $42.36 | 440806 |
| 2022-01-03 | 41.75 | $42.17 | 421515 |
| 2021-12-31 | 41.54 | $41.61 | 357411 |
| 2021-12-30 | 41.47 | $41.71 | 360400 |
| 2021-12-29 | 41.34 | $41.94 | 413900 |
| 2021-12-28 | 41.11 | $41.93 | 367700 |
| 2021-12-27 | 40.84 | $41.89 | 388900 |
| 2021-12-23 | 40.52 | $41.65 | 620900 |
| 2021-12-22 | 40.22 | $41.42 | 496947 |
| 2021-12-21 | 39.93 | $40.35 | 525101 |
| 2021-12-20 | 39.92 | $39.14 | 1.3M |
| 2021-12-17 | 40.30 | $40.20 | 7.2M |
| 2021-12-16 | 40.44 | $40.48 | 775200 |
| 2021-12-15 | 40.53 | $40.49 | 1.3M |
| 2021-12-14 | 40.65 | $40.56 | 723871 |
| 2021-12-13 | 40.77 | $41.39 | 586819 |
| 2021-12-10 | 40.67 | $41.73 | 1.2M |
| 2021-12-09 | 40.44 | $41.44 | 380546 |
| 2021-12-08 | 40.27 | $41.26 | 385805 |
| 2021-12-07 | 40.14 | $41.43 | 678100 |
| 2021-12-06 | 39.93 | $41.17 | 838200 |
| 2021-12-03 | 39.77 | $40.13 | 664940 |
| 2021-12-02 | 39.93 | $40.68 | 1.1M |
| 2021-12-01 | 39.97 | $38.91 | 919448 |
| 2021-11-30 | 40.59 | $39.27 | 1.5M |
| 2021-11-29 | 41.25 | $40.54 | 840800 |
| 2021-11-26 | 41.66 | $41.73 | 530505 |
| 2021-11-24 | 41.79 | $42.17 | 428608 |
| 2021-11-23 | 41.83 | $42.09 | 567217 |
| 2021-11-22 | 41.90 | $41.95 | 635220 |
| 2021-11-19 | 42.05 | $41.73 | 658600 |
| 2021-11-18 | 42.30 | $41.81 | 713660 |
| 2021-11-17 | 42.60 | $41.69 | 645800 |
| 2021-11-16 | 42.99 | $42.04 | 592243 |
| 2021-11-15 | 43.37 | $42.42 | 771900 |
| 2021-11-12 | 43.70 | $43.06 | 872100 |
| 2021-11-11 | 43.91 | $43.49 | 363649 |
| 2021-11-10 | 44.02 | $43.73 | 487626 |
| 2021-11-09 | 44.06 | $43.63 | 710900 |
| 2021-11-08 | 44.15 | $44.20 | 630703 |
| 2021-11-05 | 44.06 | $43.92 | 595102 |
| 2021-11-04 | 44.04 | $43.53 | 667700 |
| 2021-11-03 | 44.12 | $43.78 | 681239 |
| 2021-11-02 | 44.13 | $43.21 | 825917 |
| 2021-11-01 | 44.32 | $43.37 | 766826 |
| 2021-10-29 | 44.48 | $43.84 | 628400 |
| 2021-10-28 | 44.51 | $44.08 | 747402 |
| 2021-10-27 | 44.46 | $43.82 | 409642 |
| 2021-10-26 | 44.46 | $44.31 | 615517 |
| 2021-10-25 | 44.29 | $44.58 | 433100 |
| 2021-10-22 | 43.97 | $44.17 | 401318 |
| 2021-10-21 | 43.70 | $44.38 | 723319 |
| 2021-10-20 | 43.29 | $44.09 | 610301 |
| 2021-10-19 | 42.87 | $43.42 | 432000 |
| 2021-10-18 | 42.56 | $42.89 | 796600 |
| 2021-10-15 | 42.33 | $42.47 | 488541 |
| 2021-10-14 | 42.18 | $43.20 | 968800 |
| 2021-10-13 | 41.75 | $42.31 | 1.1M |
| 2021-10-12 | 41.51 | $41.50 | 1.3M |
| 2021-10-11 | 41.46 | $41.41 | 651502 |
| 2021-10-08 | 41.42 | $41.24 | 315233 |
| 2021-10-07 | 41.42 | $41.40 | 944900 |
| 2021-10-06 | 41.36 | $41.42 | 417300 |
| 2021-10-05 | 41.27 | $41.27 | 501700 |
| 2021-10-04 | 41.21 | $41.44 | 544100 |
| 2021-10-01 | 41.07 | $41.57 | 516003 |
| 2021-09-30 | 40.85 | $41.17 | 648340 |
| 2021-09-29 | 40.70 | $40.71 | 478500 |
| 2021-09-28 | 40.66 | $40.56 | 494950 |
| 2021-09-27 | 40.65 | $41.16 | 597536 |
| 2021-09-24 | 40.45 | $40.36 | 449011 |
| 2021-09-23 | 40.44 | $40.25 | 380456 |
| 2021-09-22 | 40.47 | $40.32 | 553300 |
| 2021-09-21 | 40.47 | $40.13 | 1.3M |
| 2021-09-20 | 40.52 | $39.78 | 1.3M |
| 2021-09-17 | 40.69 | $39.93 | 5.6M |
| 2021-09-16 | 40.84 | $39.97 | 1.1M |
| 2021-09-15 | 40.99 | $40.49 | 1.1M |
| 2021-09-14 | 40.99 | $40.29 | 897573 |
| 2021-09-13 | 41.05 | $41.29 | 1.5M |
| 2021-09-10 | 40.79 | $41.29 | 944821 |
| 2021-09-09 | 40.45 | $40.47 | 844141 |
| 2021-09-08 | 40.29 | $40.38 | 958010 |
| 2021-09-07 | 40.10 | $40.31 | 1.1M |
| 2021-09-03 | 39.88 | $40.91 | 1.0M |
| 2021-09-02 | 39.41 | $39.93 | 870300 |
| 2021-09-01 | 39.13 | $39.64 | 532521 |
| 2021-08-31 | 38.88 | $38.88 | 568005 |
| 2021-08-30 | 38.80 | $38.70 | 376598 |
| 2021-08-27 | 38.76 | $38.80 | 1.0M |
| 2021-08-26 | 38.66 | $38.08 | 517800 |
| 2021-08-25 | 38.76 | $38.58 | 702940 |
| 2021-08-24 | 38.71 | $38.45 | 766562 |
| 2021-08-23 | 38.68 | $38.13 | 373800 |
| 2021-08-20 | 38.74 | $38.22 | 344100 |
| 2021-08-19 | 38.76 | $37.22 | 588740 |
| 2021-08-18 | 39.09 | $38.03 | 374700 |
| 2021-08-17 | 39.22 | $37.96 | 714646 |
| 2021-08-16 | 39.38 | $38.38 | 308100 |
| 2021-08-13 | 39.42 | $38.48 | 228400 |
| 2021-08-12 | 39.41 | $38.60 | 437600 |
| 2021-08-11 | 39.33 | $38.76 | 547100 |
| 2021-08-10 | 39.17 | $38.65 | 566400 |
| 2021-08-09 | 38.97 | $38.88 | 534033 |
| 2021-08-06 | 38.64 | $39.16 | 606600 |
| 2021-08-05 | 38.11 | $38.39 | 459100 |
| 2021-08-04 | 37.69 | $38.03 | 539013 |
| 2021-08-03 | 37.27 | $38.48 | 725023 |
| 2021-08-02 | 36.60 | $37.02 | 668300 |
| 2021-07-30 | 36.22 | $37.18 | 657724 |
| 2021-07-29 | 35.69 | $37.00 | 874300 |
| 2021-07-28 | 35.10 | $36.18 | 814185 |
| 2021-07-27 | 34.62 | $34.92 | 316700 |
| 2021-07-26 | 34.43 | $34.86 | 387120 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.82
2025-10-02
Close Price
$210.79
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.65
Average
55.57
Maximum
78.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 56.82 | $210.79 | — |
| 2025-10-01 | 56.82 | $210.79 | — |
| 2025-09-30 | 56.82 | $210.79 | 1.4M |
| 2025-09-29 | 61.35 | $216.79 | 1.1M |
| 2025-09-26 | 59.01 | $212.26 | 844240 |
| 2025-09-25 | 56.38 | $207.52 | 943300 |
| 2025-09-24 | 60.39 | $212.68 | 1.3M |
| 2025-09-23 | 61.45 | $214.01 | 1.0M |
| 2025-09-22 | 61.55 | $214.13 | 1.7M |
| 2025-09-19 | 61.79 | $214.45 | 1.4M |
| 2025-09-18 | 65.92 | $219.92 | 552300 |
| 2025-09-17 | 66.68 | $220.90 | 810398 |
| 2025-09-16 | 64.84 | $216.22 | 684308 |
| 2025-09-15 | 67.55 | $219.80 | 536100 |
| 2025-09-12 | 67.97 | $220.35 | 505042 |
| 2025-09-11 | 67.74 | $219.70 | 1.3M |
| 2025-09-10 | 67.18 | $218.00 | 987649 |
| 2025-09-09 | 66.28 | $215.29 | 420700 |
| 2025-09-08 | 66.22 | $215.08 | 700947 |
| 2025-09-05 | 65.60 | $213.11 | 1.0M |
| 2025-09-04 | 62.09 | $202.61 | 731300 |
| 2025-09-03 | 56.77 | $189.24 | 544100 |
| 2025-09-02 | 53.54 | $182.29 | 1.0M |
| 2025-08-29 | 57.18 | $188.53 | 814700 |
| 2025-08-28 | 57.07 | $188.29 | 787542 |
| 2025-08-27 | 58.63 | $190.98 | 1.4M |
| 2025-08-26 | 59.79 | $193.00 | 612343 |
| 2025-08-25 | 59.79 | $193.00 | 372000 |
| 2025-08-22 | 63.13 | $198.98 | 1.0M |
| 2025-08-21 | 57.23 | $183.44 | 534900 |
| 2025-08-20 | 58.45 | $185.58 | 514920 |
| 2025-08-19 | 61.76 | $191.22 | 584977 |
| 2025-08-18 | 59.57 | $185.53 | 641600 |
| 2025-08-15 | 63.03 | $191.27 | 704121 |
| 2025-08-14 | 64.47 | $193.60 | 823600 |
| 2025-08-13 | 70.58 | $202.86 | 1.3M |
| 2025-08-12 | 67.02 | $191.75 | 918100 |
| 2025-08-11 | 62.57 | $180.27 | 799600 |
| 2025-08-08 | 61.31 | $177.36 | 593976 |
| 2025-08-07 | 67.63 | $185.88 | 656700 |
| 2025-08-06 | 71.64 | $190.76 | 952327 |
| 2025-08-05 | 71.17 | $189.34 | 1.7M |
| 2025-08-04 | 67.46 | $179.14 | 1.4M |
| 2025-08-01 | 65.45 | $174.26 | 2.1M |
| 2025-07-31 | 55.49 | $155.72 | 855349 |
| 2025-07-30 | 54.99 | $154.97 | 645517 |
| 2025-07-29 | 58.96 | $159.71 | 691800 |
| 2025-07-28 | 58.11 | $158.32 | 850108 |
| 2025-07-25 | 57.40 | $157.13 | 517330 |
| 2025-07-24 | 56.97 | $156.38 | 972898 |
| 2025-07-23 | 68.44 | $169.29 | 2.6M |
| 2025-07-22 | 68.36 | $169.12 | 2.6M |
| 2025-07-21 | 64.16 | $160.81 | 2.1M |
| 2025-07-18 | 57.45 | $150.43 | 769900 |
| 2025-07-17 | 55.76 | $148.20 | 865835 |
| 2025-07-16 | 54.56 | $146.64 | 486538 |
| 2025-07-15 | 51.90 | $143.29 | 845993 |
| 2025-07-14 | 58.97 | $150.51 | 841773 |
| 2025-07-11 | 56.21 | $147.00 | 713400 |
| 2025-07-10 | 57.64 | $148.36 | 1.2M |
| 2025-07-09 | 58.35 | $149.05 | 1.4M |
| 2025-07-08 | 56.49 | $146.54 | 920900 |
| 2025-07-07 | 54.83 | $144.36 | 1.1M |
| 2025-07-03 | 62.01 | $151.31 | 824620 |
| 2025-07-02 | 64.55 | $153.51 | 1.7M |
| 2025-07-01 | 63.70 | $152.18 | 1.1M |
| 2025-06-30 | 61.74 | $149.21 | 998800 |
| 2025-06-27 | 61.75 | $149.22 | 10.0M |
| 2025-06-26 | 64.14 | $151.49 | 1.4M |
| 2025-06-25 | 63.28 | $150.05 | 1.2M |
| 2025-06-24 | 69.77 | $155.96 | 780040 |
| 2025-06-23 | 67.85 | $152.34 | 936169 |
| 2025-06-20 | 66.03 | $149.12 | 1.8M |
| 2025-06-18 | 63.23 | $144.57 | 1.1M |
| 2025-06-17 | 59.82 | $139.63 | 896532 |
| 2025-06-16 | 65.33 | $144.36 | 833504 |
| 2025-06-13 | 64.49 | $143.08 | 529613 |
| 2025-06-12 | 68.75 | $146.52 | 1.2M |
| 2025-06-11 | 66.46 | $142.78 | 1.4M |
| 2025-06-10 | 61.17 | $135.45 | 849614 |
| 2025-06-09 | 58.39 | $132.18 | 796896 |
| 2025-06-06 | 57.60 | $131.28 | 572703 |
| 2025-06-05 | 58.52 | $132.06 | 1.7M |
| 2025-06-04 | 56.85 | $130.07 | 1.0M |
| 2025-06-03 | 58.56 | $131.59 | 819300 |
| 2025-06-02 | 56.18 | $128.70 | 780300 |
| 2025-05-30 | 57.07 | $129.53 | 675115 |
| 2025-05-29 | 60.61 | $132.73 | 760652 |
| 2025-05-28 | 59.42 | $131.14 | 827700 |
| 2025-05-27 | 61.70 | $133.19 | 935942 |
| 2025-05-23 | 59.01 | $129.50 | 690939 |
| 2025-05-22 | 57.48 | $127.50 | 804610 |
| 2025-05-21 | 55.91 | $125.50 | 1.2M |
| 2025-05-20 | 62.67 | $131.66 | 861900 |
| 2025-05-19 | 61.01 | $129.37 | 779300 |
| 2025-05-16 | 63.90 | $131.81 | 1.4M |
| 2025-05-15 | 62.44 | $129.71 | 1.0M |
| 2025-05-14 | 61.80 | $128.78 | 1.2M |
| 2025-05-13 | 61.50 | $128.35 | 1.4M |
| 2025-05-12 | 54.49 | $119.20 | 961311 |
| 2025-05-09 | 50.04 | $114.50 | 1.1M |
| 2025-05-08 | 54.91 | $118.99 | 689159 |
| 2025-05-07 | 54.11 | $118.14 | 961500 |
| 2025-05-06 | 53.11 | $117.07 | 556114 |
| 2025-05-05 | 53.59 | $117.54 | 567018 |
| 2025-05-02 | 56.79 | $120.58 | 753300 |
| 2025-05-01 | 55.99 | $119.60 | 576521 |
| 2025-04-30 | 55.51 | $119.01 | 530228 |
| 2025-04-29 | 56.11 | $119.63 | 570427 |
| 2025-04-28 | 52.68 | $115.26 | 732000 |
| 2025-04-25 | 54.02 | $116.72 | 400500 |
| 2025-04-24 | 53.80 | $116.43 | 988600 |
| 2025-04-23 | 49.34 | $110.88 | 960300 |
| 2025-04-22 | 50.33 | $112.07 | 733109 |
| 2025-04-21 | 46.19 | $107.26 | 658500 |
| 2025-04-17 | 49.40 | $111.21 | 536600 |
| 2025-04-16 | 50.68 | $112.72 | 588000 |
| 2025-04-15 | 52.10 | $114.39 | 740600 |
| 2025-04-14 | 53.38 | $115.89 | 959884 |
| 2025-04-11 | 48.70 | $110.00 | 1.4M |
| 2025-04-10 | 47.47 | $108.56 | 1.4M |
| 2025-04-09 | 51.57 | $113.61 | 2.1M |
| 2025-04-08 | 54.11 | $116.50 | 1.6M |
| 2025-04-07 | 67.98 | $129.09 | 2.4M |
| 2025-04-04 | 75.44 | $134.21 | 2.7M |
| 2025-04-03 | 74.88 | $133.10 | 1.7M |
| 2025-04-02 | 75.56 | $133.56 | 2.8M |
| 2025-04-01 | 70.87 | $125.08 | 4.3M |
| 2025-03-31 | 66.98 | $119.60 | 6.4M |
| 2025-03-28 | 49.20 | $104.49 | 436412 |
| 2025-03-27 | 53.87 | $107.05 | 323205 |
| 2025-03-26 | 55.63 | $107.95 | 354700 |
| 2025-03-25 | 55.14 | $107.63 | 733325 |
| 2025-03-24 | 54.64 | $107.30 | 493932 |
| 2025-03-21 | 49.65 | $104.19 | 1.3M |
| 2025-03-20 | 52.10 | $105.59 | 701600 |
| 2025-03-19 | 48.59 | $103.55 | 587900 |
| 2025-03-18 | 47.79 | $103.10 | 683287 |
| 2025-03-17 | 44.74 | $101.43 | 650807 |
| 2025-03-14 | 44.94 | $101.56 | 564731 |
| 2025-03-13 | 39.80 | $98.86 | 616908 |
| 2025-03-12 | 42.31 | $100.67 | 781800 |
| 2025-03-11 | 39.40 | $99.22 | 959653 |
| 2025-03-10 | 41.20 | $100.54 | 953499 |
| 2025-03-07 | 50.60 | $106.19 | 871589 |
| 2025-03-06 | 53.37 | $107.54 | 779404 |
| 2025-03-05 | 59.88 | $110.37 | 751947 |
| 2025-03-04 | 56.09 | $108.26 | 827206 |
| 2025-03-03 | 63.44 | $110.98 | 819326 |
| 2025-02-28 | 67.76 | $112.37 | 570525 |
| 2025-02-27 | 66.38 | $111.49 | 548710 |
| 2025-02-26 | 65.26 | $110.79 | 593003 |
| 2025-02-25 | 66.07 | $111.06 | 845500 |
| 2025-02-24 | 64.00 | $109.74 | 806000 |
| 2025-02-21 | 66.24 | $110.51 | 772404 |
| 2025-02-20 | 64.14 | $109.15 | 470258 |
| 2025-02-19 | 63.40 | $108.69 | 348226 |
| 2025-02-18 | 61.78 | $107.68 | 439914 |
| 2025-02-14 | 62.25 | $107.86 | 409200 |
| 2025-02-13 | 64.30 | $108.66 | 726106 |
| 2025-02-12 | 61.34 | $106.71 | 873323 |
| 2025-02-11 | 62.89 | $107.32 | 511815 |
| 2025-02-10 | 61.74 | $106.55 | 430819 |
| 2025-02-07 | 61.44 | $106.35 | 493600 |
| 2025-02-06 | 60.28 | $105.56 | 380043 |
| 2025-02-05 | 59.07 | $104.74 | 456700 |
| 2025-02-04 | 57.47 | $103.68 | 273000 |
| 2025-02-03 | 56.49 | $103.03 | 370613 |
| 2025-01-31 | 58.02 | $103.81 | 955600 |
| 2025-01-30 | 64.99 | $107.05 | 256823 |
| 2025-01-29 | 62.78 | $105.36 | 763616 |
| 2025-01-28 | 63.91 | $105.86 | 683123 |
| 2025-01-27 | 66.98 | $107.19 | 616160 |
| 2025-01-24 | 63.10 | $104.12 | 242613 |
| 2025-01-23 | 61.34 | $102.87 | 370385 |
| 2025-01-22 | 61.02 | $102.64 | 587300 |
| 2025-01-21 | 61.38 | $102.81 | 540300 |
| 2025-01-17 | 63.20 | $103.68 | 723131 |
| 2025-01-16 | 60.32 | $101.44 | 597113 |
| 2025-01-15 | 58.37 | $100.03 | 369960 |
| 2025-01-14 | 52.93 | $96.54 | 340465 |
| 2025-01-13 | 44.46 | $92.25 | 278436 |
| 2025-01-10 | 42.52 | $91.40 | 392645 |
| 2025-01-08 | 46.41 | $93.54 | 538200 |
| 2025-01-07 | 44.77 | $92.81 | 444722 |
| 2025-01-06 | 47.85 | $94.43 | 390800 |
| 2025-01-03 | 49.78 | $95.39 | 386200 |
| 2025-01-02 | 46.83 | $94.00 | 756938 |
| 2024-12-31 | 50.94 | $96.01 | 400755 |
| 2024-12-30 | 48.28 | $94.77 | 280242 |
| 2024-12-27 | 47.27 | $94.31 | 249435 |
| 2024-12-26 | 50.18 | $95.75 | 162405 |
| 2024-12-24 | 48.45 | $94.92 | 174100 |
| 2024-12-23 | 45.58 | $93.60 | 602144 |
| 2024-12-20 | 48.57 | $95.14 | 1.0M |
| 2024-12-19 | 45.46 | $93.73 | 493853 |
| 2024-12-18 | 46.62 | $94.34 | 733300 |
| 2024-12-17 | 55.73 | $98.45 | 753747 |
| 2024-12-16 | 55.28 | $98.23 | 599526 |
| 2024-12-13 | 52.42 | $96.84 | 339100 |
| 2024-12-12 | 49.12 | $95.36 | 214723 |
| 2024-12-11 | 50.47 | $95.96 | 310400 |
| 2024-12-10 | 47.84 | $94.80 | 335400 |
| 2024-12-09 | 50.24 | $95.90 | 356300 |
| 2024-12-06 | 53.26 | $97.21 | 331820 |
| 2024-12-05 | 50.84 | $96.08 | 267300 |
| 2024-12-04 | 51.60 | $96.42 | 441730 |
| 2024-12-03 | 52.31 | $96.74 | 360809 |
| 2024-12-02 | 53.83 | $97.44 | 430637 |
| 2024-11-29 | 56.59 | $98.67 | 241200 |
| 2024-11-27 | 56.00 | $98.33 | 322900 |
| 2024-11-26 | 55.93 | $98.29 | 519200 |
| 2024-11-25 | 61.19 | $100.66 | 575121 |
| 2024-11-22 | 59.29 | $99.42 | 300695 |
| 2024-11-21 | 57.55 | $98.33 | 267400 |
| 2024-11-20 | 55.50 | $97.09 | 479721 |
| 2024-11-19 | 57.32 | $97.95 | 317097 |
| 2024-11-18 | 56.32 | $97.32 | 405741 |
| 2024-11-15 | 54.49 | $96.18 | 348945 |
| 2024-11-14 | 55.80 | $96.85 | 474200 |
| 2024-11-13 | 57.46 | $97.70 | 634539 |
| 2024-11-12 | 65.04 | $101.20 | 556003 |
| 2024-11-11 | 65.58 | $101.43 | 514798 |
| 2024-11-08 | 65.01 | $100.96 | 752074 |
| 2024-11-07 | 62.06 | $98.61 | 849000 |
| 2024-11-06 | 59.08 | $96.47 | 991213 |
| 2024-11-05 | 51.92 | $92.21 | 351726 |
| 2024-11-04 | 48.70 | $90.60 | 502724 |
| 2024-11-01 | 43.02 | $88.08 | 501205 |
| 2024-10-31 | 43.88 | $88.55 | 431307 |
| 2024-10-30 | 47.68 | $90.52 | 280800 |
| 2024-10-29 | 48.99 | $91.16 | 475160 |
| 2024-10-28 | 49.61 | $91.47 | 710412 |
| 2024-10-25 | 43.03 | $88.52 | 577842 |
| 2024-10-24 | 43.69 | $88.88 | 849937 |
| 2024-10-23 | 40.01 | $87.37 | 1.5M |
| 2024-10-22 | 47.16 | $91.06 | 714300 |
| 2024-10-21 | 49.08 | $91.91 | 550600 |
| 2024-10-18 | 58.06 | $95.31 | 395608 |
| 2024-10-17 | 61.05 | $96.27 | 266909 |
| 2024-10-16 | 63.45 | $97.01 | 256407 |
| 2024-10-15 | 61.35 | $95.93 | 341800 |
| 2024-10-14 | 62.00 | $96.14 | 567735 |
| 2024-10-11 | 60.16 | $95.19 | 416800 |
| 2024-10-10 | 59.34 | $94.77 | 355500 |
| 2024-10-09 | 57.81 | $94.00 | 364926 |
| 2024-10-08 | 54.75 | $92.54 | 536200 |
| 2024-10-07 | 52.09 | $91.36 | 495600 |
| 2024-10-04 | 52.14 | $91.38 | 404657 |
| 2024-10-03 | 52.61 | $91.58 | 276700 |
| 2024-10-02 | 53.33 | $91.89 | 374624 |
| 2024-10-01 | 51.43 | $90.95 | 256923 |
| 2024-09-30 | 54.17 | $92.18 | 377210 |
| 2024-09-27 | 51.97 | $91.07 | 408419 |
| 2024-09-26 | 49.51 | $89.88 | 463600 |
| 2024-09-25 | 51.23 | $90.70 | 303906 |
| 2024-09-24 | 50.85 | $90.51 | 229200 |
| 2024-09-23 | 53.80 | $91.93 | 348900 |
| 2024-09-20 | 51.52 | $90.72 | 1.3M |
| 2024-09-19 | 54.99 | $92.35 | 401120 |
| 2024-09-18 | 57.89 | $93.63 | 465619 |
| 2024-09-17 | 59.93 | $94.50 | 299700 |
| 2024-09-16 | 61.03 | $94.97 | 259700 |
| 2024-09-13 | 60.38 | $94.53 | 391300 |
| 2024-09-12 | 52.61 | $89.97 | 328400 |
| 2024-09-11 | 48.18 | $87.88 | 581400 |
| 2024-09-10 | 45.97 | $86.92 | 772000 |
| 2024-09-09 | 48.46 | $88.14 | 441000 |
| 2024-09-06 | 51.16 | $89.39 | 375300 |
| 2024-09-05 | 57.14 | $91.87 | 189200 |
| 2024-09-04 | 56.72 | $91.65 | 218409 |
| 2024-09-03 | 56.68 | $91.63 | 295733 |
| 2024-08-30 | 62.23 | $93.81 | 243997 |
| 2024-08-29 | 60.63 | $92.86 | 339342 |
| 2024-08-28 | 59.11 | $91.98 | 215748 |
| 2024-08-27 | 59.10 | $91.97 | 217737 |
| 2024-08-26 | 59.45 | $92.12 | 364500 |
| 2024-08-23 | 60.93 | $92.76 | 339500 |
| 2024-08-22 | 57.60 | $90.63 | 261501 |
| 2024-08-21 | 57.82 | $90.73 | 268500 |
| 2024-08-20 | 57.48 | $90.51 | 201847 |
| 2024-08-19 | 58.80 | $91.16 | 194237 |
| 2024-08-16 | 57.34 | $90.14 | 402400 |
| 2024-08-15 | 58.46 | $90.72 | 489900 |
| 2024-08-14 | 55.71 | $88.79 | 319213 |
| 2024-08-13 | 51.15 | $85.92 | 363329 |
| 2024-08-12 | 49.10 | $84.74 | 225828 |
| 2024-08-09 | 53.31 | $87.08 | 300700 |
| 2024-08-08 | 51.59 | $86.06 | 310405 |
| 2024-08-07 | 46.08 | $83.08 | 350400 |
| 2024-08-06 | 46.47 | $83.31 | 601232 |
| 2024-08-05 | 46.09 | $83.11 | 589911 |
| 2024-08-02 | 49.80 | $85.35 | 583509 |
| 2024-08-01 | 52.93 | $87.08 | 441048 |
| 2024-07-31 | 58.59 | $89.88 | 697107 |
| 2024-07-30 | 60.98 | $90.96 | 439723 |
| 2024-07-29 | 62.12 | $91.47 | 516700 |
| 2024-07-26 | 69.53 | $94.54 | 712300 |
| 2024-07-25 | 67.10 | $92.54 | 1.1M |
| 2024-07-24 | 57.64 | $86.64 | 484500 |
| 2024-07-23 | 63.88 | $88.75 | 699826 |
| 2024-07-22 | 60.96 | $87.22 | 562525 |
| 2024-07-19 | 63.47 | $88.01 | 339764 |
| 2024-07-18 | 63.54 | $88.03 | 418692 |
| 2024-07-17 | 65.01 | $88.51 | 448058 |
| 2024-07-16 | 67.89 | $89.44 | 719822 |
| 2024-07-15 | 62.87 | $86.46 | 450412 |
| 2024-07-12 | 60.13 | $85.08 | 374231 |
| 2024-07-11 | 58.15 | $84.15 | 499038 |
| 2024-07-10 | 52.23 | $81.71 | 348254 |
| 2024-07-09 | 44.76 | $79.25 | 450839 |
| 2024-07-08 | 42.39 | $78.57 | 430701 |
| 2024-07-05 | 46.30 | $79.98 | 340300 |
| 2024-07-03 | 50.23 | $81.24 | 121400 |
| 2024-07-02 | 47.69 | $80.48 | 323300 |
| 2024-07-01 | 46.94 | $80.26 | 314600 |
| 2024-06-28 | 49.92 | $81.23 | 1.7M |
| 2024-06-27 | 51.99 | $81.87 | 235335 |
| 2024-06-26 | 48.68 | $80.82 | 296343 |
| 2024-06-25 | 47.96 | $80.60 | 379900 |
| 2024-06-24 | 51.60 | $81.77 | 632221 |
| 2024-06-21 | 51.21 | $81.64 | 1.0M |
| 2024-06-20 | 51.27 | $81.66 | 315900 |
| 2024-06-18 | 51.79 | $81.84 | 376829 |
| 2024-06-17 | 54.30 | $82.70 | 307222 |
| 2024-06-14 | 51.96 | $81.79 | 237056 |
| 2024-06-13 | 54.35 | $82.61 | 286647 |
| 2024-06-12 | 56.58 | $83.35 | 583100 |
| 2024-06-11 | 50.24 | $80.93 | 404298 |
| 2024-06-10 | 50.70 | $81.09 | 485024 |
| 2024-06-07 | 52.79 | $81.81 | 199632 |
| 2024-06-06 | 52.85 | $81.83 | 258122 |
| 2024-06-05 | 56.09 | $82.95 | 349183 |
| 2024-06-04 | 53.78 | $81.99 | 218592 |
| 2024-06-03 | 57.50 | $83.23 | 266017 |
| 2024-05-31 | 58.02 | $83.40 | 418125 |
| 2024-05-30 | 56.91 | $82.89 | 260127 |
| 2024-05-29 | 52.87 | $81.16 | 284400 |
| 2024-05-28 | 56.53 | $82.42 | 293300 |
| 2024-05-24 | 56.83 | $82.52 | 188012 |
| 2024-05-23 | 54.96 | $81.69 | 268700 |
| 2024-05-22 | 60.17 | $83.44 | 266119 |
| 2024-05-21 | 64.52 | $84.75 | 307000 |
| 2024-05-20 | 62.66 | $83.80 | 322500 |
| 2024-05-17 | 64.55 | $84.36 | 296500 |
| 2024-05-16 | 64.29 | $84.22 | 292006 |
| 2024-05-15 | 62.24 | $83.11 | 428209 |
| 2024-05-14 | 59.99 | $81.97 | 416575 |
| 2024-05-13 | 57.93 | $80.98 | 636600 |
| 2024-05-10 | 68.00 | $83.97 | 288994 |
| 2024-05-09 | 67.93 | $83.93 | 312438 |
| 2024-05-08 | 64.64 | $82.16 | 224900 |
| 2024-05-07 | 63.86 | $81.77 | 323200 |
| 2024-05-06 | 62.83 | $81.25 | 385000 |
| 2024-05-03 | 60.45 | $80.10 | 337900 |
| 2024-05-02 | 57.17 | $78.65 | 465800 |
| 2024-05-01 | 54.34 | $77.51 | 361323 |
| 2024-04-30 | 53.54 | $77.20 | 427900 |
| 2024-04-29 | 60.06 | $79.24 | 448300 |
| 2024-04-26 | 58.87 | $78.73 | 369416 |
| 2024-04-25 | 58.97 | $78.76 | 643123 |
| 2024-04-24 | 69.89 | $81.72 | 1.0M |
| 2024-04-23 | 65.27 | $79.48 | 596800 |
| 2024-04-22 | 61.73 | $78.06 | 453800 |
| 2024-04-19 | 60.35 | $77.55 | 389231 |
| 2024-04-18 | 54.97 | $75.77 | 271844 |
| 2024-04-17 | 54.78 | $75.71 | 208600 |
| 2024-04-16 | 54.30 | $75.56 | 194400 |
| 2024-04-15 | 54.09 | $75.49 | 271900 |
| 2024-04-12 | 55.42 | $75.87 | 273100 |
| 2024-04-11 | 60.45 | $77.22 | 279700 |
| 2024-04-10 | 58.41 | $76.45 | 498807 |
| 2024-04-09 | 62.90 | $77.57 | 245600 |
| 2024-04-08 | 62.83 | $77.54 | 463800 |
| 2024-04-05 | 61.85 | $77.13 | 602340 |
| 2024-04-04 | 58.89 | $75.94 | 376900 |
| 2024-04-03 | 58.38 | $75.74 | 507900 |
| 2024-04-02 | 58.73 | $75.84 | 401439 |
| 2024-04-01 | 61.90 | $76.74 | 321944 |
| 2024-03-28 | 66.49 | $77.95 | 600647 |
| 2024-03-27 | 66.72 | $78.01 | 315215 |
| 2024-03-26 | 61.98 | $75.76 | 250805 |
| 2024-03-25 | 62.24 | $75.83 | 444963 |
| 2024-03-22 | 61.67 | $75.57 | 298430 |
| 2024-03-21 | 67.10 | $77.03 | 476512 |
| 2024-03-20 | 65.82 | $76.38 | 546700 |
| 2024-03-19 | 61.17 | $74.26 | 416554 |
| 2024-03-18 | 57.57 | $72.87 | 739203 |
| 2024-03-15 | 65.03 | $74.68 | 1.3M |
| 2024-03-14 | 61.32 | $73.27 | 488100 |
| 2024-03-13 | 61.01 | $73.16 | 275724 |
| 2024-03-12 | 61.05 | $73.17 | 346820 |
| 2024-03-11 | 59.66 | $72.64 | 387400 |
| 2024-03-08 | 57.54 | $71.86 | 390218 |
| 2024-03-07 | 58.10 | $72.01 | 503700 |
| 2024-03-06 | 59.49 | $72.39 | 802221 |
| 2024-03-05 | 59.63 | $72.43 | 488000 |
| 2024-03-04 | 56.68 | $71.23 | 511608 |
| 2024-03-01 | 58.19 | $71.68 | 327275 |
| 2024-02-29 | 57.23 | $71.28 | 678725 |
| 2024-02-28 | 59.96 | $72.11 | 238000 |
| 2024-02-27 | 60.32 | $72.22 | 227000 |
| 2024-02-26 | 59.88 | $72.01 | 289433 |
| 2024-02-23 | 62.82 | $72.94 | 300849 |
| 2024-02-22 | 61.55 | $72.28 | 257043 |
| 2024-02-21 | 61.91 | $72.40 | 273502 |
| 2024-02-20 | 63.19 | $72.83 | 298110 |
| 2024-02-16 | 64.99 | $73.44 | 363819 |
| 2024-02-15 | 69.51 | $74.90 | 779000 |
| 2024-02-14 | 67.99 | $73.85 | 682251 |
| 2024-02-13 | 62.77 | $70.74 | 912100 |
| 2024-02-12 | 72.52 | $73.44 | 1.2M |
| 2024-02-09 | 70.12 | $71.97 | 2.2M |
| 2024-02-08 | 62.23 | $68.27 | 485400 |
| 2024-02-07 | 60.60 | $67.66 | 471048 |
| 2024-02-06 | 60.49 | $67.62 | 413534 |
| 2024-02-05 | 57.32 | $66.46 | 358247 |
| 2024-02-02 | 61.92 | $67.59 | 467903 |
| 2024-02-01 | 60.14 | $66.93 | 447900 |
| 2024-01-31 | 61.93 | $67.36 | 429400 |
| 2024-01-30 | 66.56 | $68.42 | 513904 |
| 2024-01-29 | 65.57 | $67.99 | 641300 |
| 2024-01-26 | 60.67 | $66.09 | 284806 |
| 2024-01-25 | 59.70 | $65.75 | 836100 |
| 2024-01-24 | 55.98 | $64.53 | 215431 |
| 2024-01-23 | 58.24 | $65.07 | 466600 |
| 2024-01-22 | 59.42 | $65.35 | 365000 |
| 2024-01-19 | 54.15 | $63.68 | 340611 |
| 2024-01-18 | 50.58 | $62.70 | 219300 |
| 2024-01-17 | 47.94 | $62.03 | 344500 |
| 2024-01-16 | 49.39 | $62.42 | 369713 |
| 2024-01-12 | 48.24 | $62.12 | 532970 |
| 2024-01-11 | 50.16 | $62.65 | 690200 |
| 2024-01-10 | 53.83 | $63.61 | 280543 |
| 2024-01-09 | 51.25 | $62.88 | 403120 |
| 2024-01-08 | 54.46 | $63.69 | 402205 |
| 2024-01-05 | 50.70 | $62.65 | 403834 |
| 2024-01-04 | 52.44 | $63.09 | 335846 |
| 2024-01-03 | 51.79 | $62.91 | 722871 |
| 2024-01-02 | 55.82 | $63.92 | 669145 |
| 2023-12-29 | 61.19 | $65.12 | 336171 |
| 2023-12-28 | 66.45 | $66.16 | 177980 |
| 2023-12-27 | 66.29 | $66.10 | 210514 |
| 2023-12-26 | 66.09 | $66.02 | 225000 |
| 2023-12-22 | 64.62 | $65.44 | 223900 |
| 2023-12-21 | 64.34 | $65.33 | 394800 |
| 2023-12-20 | 63.50 | $64.99 | 374425 |
| 2023-12-19 | 67.33 | $65.85 | 486739 |
| 2023-12-18 | 67.06 | $65.73 | 486428 |
| 2023-12-15 | 66.57 | $65.50 | 2.8M |
| 2023-12-14 | 74.35 | $67.20 | 849323 |
| 2023-12-13 | 73.46 | $66.69 | 563413 |
| 2023-12-12 | 70.47 | $65.11 | 332335 |
| 2023-12-11 | 68.62 | $64.24 | 364025 |
| 2023-12-08 | 68.10 | $64.00 | 414500 |
| 2023-12-07 | 70.76 | $64.57 | 700781 |
| 2023-12-06 | 66.07 | $62.45 | 388240 |
| 2023-12-05 | 65.47 | $62.21 | 461200 |
| 2023-12-04 | 70.31 | $63.20 | 483306 |
| 2023-12-01 | 69.24 | $62.71 | 698485 |
| 2023-11-30 | 63.69 | $60.52 | 467342 |
| 2023-11-29 | 63.23 | $60.36 | 641400 |
| 2023-11-28 | 61.27 | $59.69 | 450200 |
| 2023-11-27 | 60.35 | $59.38 | 329902 |
| 2023-11-24 | 62.31 | $59.81 | 143626 |
| 2023-11-22 | 61.93 | $59.67 | 406031 |
| 2023-11-21 | 63.37 | $60.00 | 447036 |
| 2023-11-20 | 62.20 | $59.54 | 596742 |
| 2023-11-17 | 58.99 | $58.35 | 558944 |
| 2023-11-16 | 54.96 | $57.03 | 516200 |
| 2023-11-15 | 55.75 | $57.23 | 717619 |
| 2023-11-14 | 54.57 | $56.85 | 1.2M |
| 2023-11-13 | 50.71 | $55.67 | 320200 |
| 2023-11-10 | 51.63 | $55.93 | 590800 |
| 2023-11-09 | 48.48 | $55.01 | 969406 |
| 2023-11-08 | 50.27 | $55.54 | 1.5M |
| 2023-11-07 | 56.09 | $57.11 | 960520 |
| 2023-11-06 | 59.68 | $57.97 | 425816 |
| 2023-11-03 | 61.56 | $58.40 | 540100 |
| 2023-11-02 | 58.38 | $57.30 | 1.1M |
| 2023-11-01 | 60.32 | $57.75 | 479207 |
| 2023-10-31 | 56.61 | $56.53 | 507500 |
| 2023-10-30 | 55.78 | $56.27 | 559749 |
| 2023-10-27 | 58.41 | $56.91 | 566500 |
| 2023-10-26 | 58.90 | $57.03 | 829000 |
| 2023-10-25 | 54.74 | $55.66 | 1.3M |
| 2023-10-24 | 47.64 | $53.73 | 454406 |
| 2023-10-23 | 43.02 | $52.68 | 432110 |
| 2023-10-20 | 45.49 | $53.36 | 503920 |
| 2023-10-19 | 46.31 | $53.58 | 634008 |
| 2023-10-18 | 50.07 | $54.55 | 363000 |
| 2023-10-17 | 54.65 | $55.60 | 315700 |
| 2023-10-16 | 53.96 | $55.42 | 426433 |
| 2023-10-13 | 48.04 | $53.99 | 323241 |
| 2023-10-12 | 51.19 | $54.71 | 324907 |
| 2023-10-11 | 55.77 | $55.66 | 316147 |
| 2023-10-10 | 51.99 | $54.78 | 443300 |
| 2023-10-09 | 52.57 | $54.90 | 434824 |
| 2023-10-06 | 50.56 | $54.44 | 530613 |
| 2023-10-05 | 55.16 | $55.39 | 573600 |
| 2023-10-04 | 49.46 | $54.15 | 591626 |
| 2023-10-03 | 43.33 | $53.04 | 510000 |
| 2023-10-02 | 47.96 | $53.97 | 566800 |
| 2023-09-29 | 45.52 | $53.56 | 472000 |
| 2023-09-28 | 47.69 | $53.98 | 530100 |
| 2023-09-27 | 45.02 | $53.53 | 379126 |
| 2023-09-26 | 40.88 | $52.88 | 334300 |
| 2023-09-25 | 41.61 | $53.04 | 495343 |
| 2023-09-22 | 42.66 | $53.27 | 504900 |
| 2023-09-21 | 40.18 | $52.87 | 458000 |
| 2023-09-20 | 45.25 | $53.96 | 548952 |
| 2023-09-19 | 45.00 | $53.92 | 631900 |
| 2023-09-18 | 45.38 | $54.00 | 556800 |
| 2023-09-15 | 46.13 | $54.16 | 1.8M |
| 2023-09-14 | 46.58 | $54.26 | 631645 |
| 2023-09-13 | 42.10 | $53.43 | 455423 |
| 2023-09-12 | 44.45 | $53.98 | 413524 |
| 2023-09-11 | 44.39 | $53.97 | 540151 |
| 2023-09-08 | 43.83 | $53.86 | 439433 |
| 2023-09-07 | 43.33 | $53.76 | 550100 |
| 2023-09-06 | 44.22 | $54.00 | 670617 |
| 2023-09-05 | 48.93 | $55.18 | 551732 |
| 2023-09-01 | 56.76 | $56.79 | 529935 |
| 2023-08-31 | 56.22 | $56.66 | 635723 |
| 2023-08-30 | 56.27 | $56.67 | 392900 |
| 2023-08-29 | 55.19 | $56.39 | 878400 |
| 2023-08-28 | 53.47 | $55.95 | 603225 |
| 2023-08-25 | 51.79 | $55.53 | 776200 |
| 2023-08-24 | 54.36 | $56.11 | 420234 |
| 2023-08-23 | 55.77 | $56.42 | 411100 |
| 2023-08-22 | 52.57 | $55.57 | 395900 |
| 2023-08-21 | 57.65 | $56.66 | 264400 |
| 2023-08-18 | 58.69 | $56.87 | 336232 |
| 2023-08-17 | 56.72 | $56.31 | 248033 |
| 2023-08-16 | 56.81 | $56.33 | 440300 |
| 2023-08-15 | 60.05 | $57.03 | 344826 |
| 2023-08-14 | 61.04 | $57.24 | 291400 |
| 2023-08-11 | 61.92 | $57.43 | 298827 |
| 2023-08-10 | 61.22 | $57.18 | 430300 |
| 2023-08-09 | 65.42 | $58.10 | 438817 |
| 2023-08-08 | 64.38 | $57.69 | 902111 |
| 2023-08-07 | 73.49 | $59.48 | 274300 |
| 2023-08-04 | 73.01 | $59.24 | 428049 |
| 2023-08-03 | 73.76 | $59.38 | 431900 |
| 2023-08-02 | 73.37 | $59.17 | 667912 |
| 2023-08-01 | 71.77 | $58.33 | 434535 |
| 2023-07-31 | 71.07 | $57.97 | 664841 |
| 2023-07-28 | 78.52 | $59.41 | 636747 |
| 2023-07-27 | 78.32 | $59.28 | 1.3M |
| 2023-07-26 | 77.14 | $58.50 | 1.7M |
| 2023-07-25 | 67.61 | $54.07 | 464047 |
| 2023-07-24 | 69.35 | $54.35 | 615334 |
| 2023-07-21 | 70.64 | $54.56 | 945223 |
| 2023-07-20 | 70.59 | $54.54 | 853615 |
| 2023-07-19 | 69.26 | $54.00 | 881513 |
| 2023-07-18 | 68.99 | $53.89 | 1.2M |
| 2023-07-17 | 66.20 | $52.81 | 544100 |
| 2023-07-14 | 64.07 | $52.06 | 345200 |
| 2023-07-13 | 65.64 | $52.36 | 446464 |
| 2023-07-12 | 63.75 | $51.69 | 901905 |
| 2023-07-11 | 60.59 | $50.66 | 562924 |
| 2023-07-10 | 58.67 | $50.08 | 440800 |
| 2023-07-07 | 55.76 | $49.26 | 647908 |
| 2023-07-06 | 53.53 | $48.67 | 497700 |
| 2023-07-05 | 56.71 | $49.36 | 526907 |
| 2023-07-03 | 65.37 | $50.98 | 157500 |
| 2023-06-30 | 64.29 | $50.64 | 761000 |
| 2023-06-29 | 65.97 | $50.93 | 509321 |
| 2023-06-28 | 64.19 | $50.35 | 791820 |
| 2023-06-27 | 63.05 | $49.99 | 865147 |
| 2023-06-26 | 59.70 | $49.00 | 574415 |
| 2023-06-23 | 57.09 | $48.30 | 1.2M |
| 2023-06-22 | 61.01 | $49.03 | 341900 |
| 2023-06-21 | 61.12 | $49.05 | 453714 |
| 2023-06-20 | 59.57 | $48.60 | 804144 |
| 2023-06-16 | 58.28 | $48.23 | 1.3M |
| 2023-06-15 | 61.04 | $48.78 | 620424 |
| 2023-06-14 | 60.55 | $48.63 | 753900 |
| 2023-06-13 | 63.93 | $49.30 | 785400 |
| 2023-06-12 | 63.20 | $49.05 | 395800 |
| 2023-06-09 | 62.42 | $48.78 | 397900 |
| 2023-06-08 | 63.94 | $49.10 | 735729 |
| 2023-06-07 | 63.31 | $48.86 | 1.1M |
| 2023-06-06 | 61.13 | $48.06 | 1.1M |
| 2023-06-05 | 59.06 | $47.34 | 464616 |
| 2023-06-02 | 61.13 | $47.82 | 758349 |
| 2023-06-01 | 57.96 | $46.73 | 578502 |
| 2023-05-31 | 56.51 | $46.26 | 647422 |
| 2023-05-30 | 58.81 | $46.82 | 319776 |
| 2023-05-26 | 56.75 | $46.13 | 250800 |
| 2023-05-25 | 53.79 | $45.20 | 320147 |
| 2023-05-24 | 53.47 | $45.10 | 380200 |
| 2023-05-23 | 55.08 | $45.54 | 427844 |
| 2023-05-22 | 56.49 | $45.92 | 370047 |
| 2023-05-19 | 55.44 | $45.55 | 588137 |
| 2023-05-18 | 57.77 | $46.20 | 641132 |
| 2023-05-17 | 53.33 | $44.65 | 467039 |
| 2023-05-16 | 51.22 | $43.98 | 340828 |
| 2023-05-15 | 54.65 | $44.96 | 393100 |
| 2023-05-12 | 53.03 | $44.43 | 440949 |
| 2023-05-11 | 54.42 | $44.83 | 846237 |
| 2023-05-10 | 48.57 | $43.00 | 617027 |
| 2023-05-09 | 46.35 | $42.38 | 443500 |
| 2023-05-08 | 47.23 | $42.66 | 382100 |
| 2023-05-05 | 46.37 | $42.41 | 434705 |
| 2023-05-04 | 44.66 | $41.91 | 902200 |
| 2023-05-03 | 49.45 | $43.51 | 599500 |
| 2023-05-02 | 53.42 | $44.68 | 620209 |
| 2023-05-01 | 58.17 | $45.93 | 536823 |
| 2023-04-28 | 59.66 | $46.30 | 512000 |
| 2023-04-27 | 63.16 | $47.14 | 668300 |
| 2023-04-26 | 61.12 | $46.35 | 1.0M |
| 2023-04-25 | 55.38 | $44.41 | 735742 |
| 2023-04-24 | 60.41 | $45.56 | 514735 |
| 2023-04-21 | 58.57 | $44.97 | 648800 |
| 2023-04-20 | 55.81 | $44.13 | 511200 |
| 2023-04-19 | 54.64 | $43.79 | 466119 |
| 2023-04-18 | 53.58 | $43.48 | 392648 |
| 2023-04-17 | 55.08 | $43.86 | 385000 |
| 2023-04-14 | 55.86 | $44.06 | 421443 |
| 2023-04-13 | 54.13 | $43.50 | 746800 |
| 2023-04-12 | 52.72 | $43.05 | 334307 |
| 2023-04-11 | 53.59 | $43.30 | 593800 |
| 2023-04-10 | 49.97 | $42.15 | 449117 |
| 2023-04-06 | 47.65 | $41.46 | 341632 |
| 2023-04-05 | 47.55 | $41.43 | 455820 |
| 2023-04-04 | 47.39 | $41.38 | 506400 |
| 2023-04-03 | 49.85 | $42.23 | 976746 |
| 2023-03-31 | 45.89 | $40.97 | 558922 |
| 2023-03-30 | 40.75 | $39.51 | 827200 |
| 2023-03-29 | 41.21 | $39.69 | 383145 |
| 2023-03-28 | 38.77 | $39.02 | 519400 |
| 2023-03-27 | 38.81 | $39.04 | 503900 |
| 2023-03-24 | 37.81 | $38.75 | 607519 |
| 2023-03-23 | 37.40 | $38.63 | 975400 |
| 2023-03-22 | 39.67 | $39.74 | 657333 |
| 2023-03-21 | 42.29 | $40.93 | 670800 |
| 2023-03-20 | 37.52 | $39.48 | 1.2M |
| 2023-03-17 | 33.90 | $38.47 | 2.7M |
| 2023-03-16 | 38.19 | $40.53 | 1.1M |
| 2023-03-15 | 35.48 | $39.81 | 1.1M |
| 2023-03-14 | 38.03 | $40.97 | 963600 |
| 2023-03-13 | 33.78 | $39.88 | 1.4M |
| 2023-03-10 | 38.16 | $41.80 | 1.1M |
| 2023-03-09 | 43.10 | $43.59 | 839810 |
| 2023-03-08 | 49.28 | $45.41 | 571400 |
| 2023-03-07 | 48.39 | $45.18 | 485900 |
| 2023-03-06 | 54.36 | $46.70 | 663543 |
| 2023-03-03 | 59.75 | $47.87 | 561634 |
| 2023-03-02 | 56.37 | $46.91 | 313600 |
| 2023-03-01 | 56.01 | $46.81 | 356400 |
| 2023-02-28 | 54.64 | $46.43 | 916349 |
| 2023-02-27 | 56.85 | $46.93 | 355700 |
| 2023-02-24 | 54.40 | $46.23 | 373005 |
| 2023-02-23 | 55.64 | $46.52 | 389625 |
| 2023-02-22 | 53.88 | $46.01 | 963349 |
| 2023-02-21 | 53.96 | $46.03 | 786300 |
| 2023-02-17 | 58.05 | $47.03 | 728200 |
| 2023-02-16 | 57.96 | $47.00 | 970444 |
| 2023-02-15 | 60.58 | $47.63 | 596245 |
| 2023-02-14 | 57.67 | $46.62 | 571132 |
| 2023-02-13 | 57.61 | $46.60 | 582416 |
| 2023-02-10 | 57.44 | $46.54 | 1.4M |
| 2023-02-09 | 51.58 | $44.62 | 731300 |
| 2023-02-08 | 56.05 | $45.79 | 444801 |
| 2023-02-07 | 56.68 | $45.95 | 367818 |
| 2023-02-06 | 54.18 | $45.14 | 380328 |
| 2023-02-03 | 61.29 | $46.85 | 444125 |
| 2023-02-02 | 65.60 | $47.75 | 378800 |
| 2023-02-01 | 63.66 | $47.03 | 488518 |
| 2023-01-31 | 60.61 | $45.99 | 377014 |
| 2023-01-30 | 56.62 | $44.79 | 237100 |
| 2023-01-27 | 61.18 | $45.72 | 270900 |
| 2023-01-26 | 61.34 | $45.75 | 706935 |
| 2023-01-25 | 57.65 | $44.64 | 167042 |
| 2023-01-24 | 56.98 | $44.45 | 254544 |
| 2023-01-23 | 60.46 | $45.18 | 564115 |
| 2023-01-20 | 59.43 | $44.86 | 508431 |
| 2023-01-19 | 55.53 | $43.73 | 648301 |
| 2023-01-18 | 53.78 | $43.26 | 723400 |
| 2023-01-17 | 59.73 | $44.51 | 290519 |
| 2023-01-13 | 59.98 | $44.56 | 301729 |
| 2023-01-12 | 59.13 | $44.30 | 290900 |
| 2023-01-11 | 60.98 | $44.69 | 663338 |
| 2023-01-10 | 55.21 | $43.00 | 371525 |
| 2023-01-09 | 50.89 | $41.94 | 356108 |
| 2023-01-06 | 51.24 | $42.02 | 1.1M |
| 2023-01-05 | 50.79 | $41.91 | 331153 |
| 2023-01-04 | 47.81 | $41.19 | 360900 |
| 2023-01-03 | 44.11 | $40.36 | 600400 |
| 2022-12-30 | 43.04 | $40.13 | 324506 |
| 2022-12-29 | 43.66 | $40.31 | 227100 |
| 2022-12-28 | 40.16 | $39.54 | 346200 |
| 2022-12-27 | 43.71 | $40.60 | 278418 |
| 2022-12-23 | 44.20 | $40.74 | 218800 |
| 2022-12-22 | 42.31 | $40.31 | 450104 |
| 2022-12-21 | 44.40 | $40.94 | 1.2M |
| 2022-12-20 | 42.16 | $40.42 | 1.1M |
| 2022-12-19 | 44.49 | $41.13 | 415137 |
| 2022-12-16 | 42.89 | $40.75 | 3.2M |
| 2022-12-15 | 43.90 | $41.07 | 639939 |
| 2022-12-14 | 47.50 | $42.15 | 503608 |
| 2022-12-13 | 45.90 | $41.74 | 733500 |
| 2022-12-12 | 46.79 | $42.01 | 316522 |
| 2022-12-09 | 48.03 | $42.39 | 387200 |
| 2022-12-08 | 51.03 | $43.27 | 217244 |
| 2022-12-07 | 50.22 | $43.03 | 294900 |
| 2022-12-06 | 50.95 | $43.25 | 325107 |
| 2022-12-05 | 48.09 | $42.37 | 500432 |
| 2022-12-02 | 55.85 | $44.58 | 222900 |
| 2022-12-01 | 56.24 | $44.68 | 222307 |
| 2022-11-30 | 58.10 | $45.16 | 485323 |
| 2022-11-29 | 55.82 | $44.37 | 169900 |
| 2022-11-28 | 55.27 | $44.18 | 421113 |
| 2022-11-25 | 58.34 | $45.02 | 274100 |
| 2022-11-23 | 56.22 | $44.25 | 233723 |
| 2022-11-22 | 54.09 | $43.51 | 334920 |
| 2022-11-21 | 52.91 | $43.11 | 357900 |
| 2022-11-18 | 53.36 | $43.25 | 376148 |
| 2022-11-17 | 52.22 | $42.84 | 339000 |
| 2022-11-16 | 52.91 | $43.07 | 341300 |
| 2022-11-15 | 54.28 | $43.53 | 587642 |
| 2022-11-14 | 51.46 | $42.44 | 684000 |
| 2022-11-11 | 53.03 | $42.99 | 589400 |
| 2022-11-10 | 53.48 | $43.15 | 1.3M |
| 2022-11-09 | 51.29 | $42.26 | 442800 |
| 2022-11-08 | 54.14 | $43.31 | 657600 |
| 2022-11-07 | 52.34 | $42.56 | 942700 |
| 2022-11-04 | 45.42 | $40.01 | 543000 |
| 2022-11-03 | 40.33 | $38.43 | 639516 |
| 2022-11-02 | 41.49 | $38.93 | 500443 |
| 2022-11-01 | 42.45 | $39.34 | 626940 |
| 2022-10-31 | 42.79 | $39.49 | 603045 |
| 2022-10-28 | 44.31 | $40.16 | 1.6M |
| 2022-10-27 | 40.48 | $38.88 | 1.2M |
| 2022-10-26 | 41.91 | $39.55 | 2.5M |
| 2022-10-25 | 56.33 | $44.65 | 940800 |
| 2022-10-24 | 53.21 | $43.61 | 402813 |
| 2022-10-21 | 49.88 | $42.59 | 430001 |
| 2022-10-20 | 47.14 | $41.81 | 391200 |
| 2022-10-19 | 49.48 | $42.52 | 511700 |
| 2022-10-18 | 52.29 | $43.33 | 401057 |
| 2022-10-17 | 51.05 | $42.95 | 492296 |
| 2022-10-14 | 49.10 | $42.36 | 407208 |
| 2022-10-13 | 53.53 | $43.65 | 511478 |
| 2022-10-12 | 52.03 | $43.18 | 698000 |
| 2022-10-11 | 50.97 | $42.85 | 611105 |
| 2022-10-10 | 50.66 | $42.75 | 403794 |
| 2022-10-07 | 50.06 | $42.55 | 436012 |
| 2022-10-06 | 51.22 | $42.94 | 483527 |
| 2022-10-05 | 52.89 | $43.50 | 552211 |
| 2022-10-04 | 54.37 | $43.99 | 891711 |
| 2022-10-03 | 47.88 | $41.69 | 450832 |
| 2022-09-30 | 43.97 | $40.50 | 596700 |
| 2022-09-29 | 42.16 | $39.98 | 944500 |
| 2022-09-28 | 45.39 | $41.19 | 679100 |
| 2022-09-27 | 41.60 | $40.11 | 734000 |
| 2022-09-26 | 41.09 | $39.97 | 665648 |
| 2022-09-23 | 42.90 | $40.69 | 1.2M |
| 2022-09-22 | 44.53 | $41.32 | 501500 |
| 2022-09-21 | 50.00 | $43.23 | 350444 |
| 2022-09-20 | 50.62 | $43.43 | 534000 |
| 2022-09-19 | 52.60 | $44.07 | 476500 |
| 2022-09-16 | 50.98 | $43.50 | 1.4M |
| 2022-09-15 | 53.54 | $44.34 | 413744 |
| 2022-09-14 | 54.60 | $44.68 | 598100 |
| 2022-09-13 | 51.64 | $43.57 | 721203 |
| 2022-09-12 | 55.78 | $44.90 | 538230 |
| 2022-09-09 | 52.98 | $43.86 | 432903 |
| 2022-09-08 | 45.99 | $41.62 | 394021 |
| 2022-09-07 | 44.45 | $41.18 | 584836 |
| 2022-09-06 | 40.53 | $40.11 | 713546 |
| 2022-09-02 | 43.79 | $41.30 | 433541 |
| 2022-09-01 | 42.54 | $40.96 | 770800 |
| 2022-08-31 | 46.42 | $42.30 | 414400 |
| 2022-08-30 | 47.16 | $42.54 | 336723 |
| 2022-08-29 | 50.23 | $43.52 | 332100 |
| 2022-08-26 | 53.96 | $44.61 | 357936 |
| 2022-08-25 | 55.98 | $45.17 | 368414 |
| 2022-08-24 | 51.74 | $43.79 | 416900 |
| 2022-08-23 | 53.37 | $44.25 | 382102 |
| 2022-08-22 | 49.39 | $43.04 | 531244 |
| 2022-08-19 | 56.33 | $44.88 | 334600 |
| 2022-08-18 | 62.90 | $46.32 | 435134 |
| 2022-08-17 | 62.67 | $46.24 | 580500 |
| 2022-08-16 | 67.49 | $47.21 | 569629 |
| 2022-08-15 | 66.03 | $46.64 | 484400 |
| 2022-08-12 | 66.48 | $46.73 | 577317 |
| 2022-08-11 | 64.58 | $45.98 | 653000 |
| 2022-08-10 | 63.83 | $45.69 | 806332 |
| 2022-08-09 | 61.04 | $44.66 | 372757 |
| 2022-08-08 | 60.79 | $44.57 | 471413 |
| 2022-08-05 | 60.52 | $44.47 | 315712 |
| 2022-08-04 | 59.38 | $44.04 | 433100 |
| 2022-08-03 | 61.21 | $44.51 | 420717 |
| 2022-08-02 | 59.89 | $43.98 | 455144 |
| 2022-08-01 | 63.79 | $44.98 | 512616 |
| 2022-07-29 | 64.07 | $45.05 | 554538 |
| 2022-07-28 | 65.58 | $45.44 | 813333 |
| 2022-07-27 | 63.75 | $44.56 | 1.5M |
| 2022-07-26 | 52.52 | $40.45 | 583338 |
| 2022-07-25 | 54.64 | $40.99 | 476600 |
| 2022-07-22 | 52.59 | $40.38 | 522406 |
| 2022-07-21 | 55.64 | $41.16 | 513000 |
| 2022-07-20 | 53.98 | $40.65 | 468800 |
| 2022-07-19 | 51.63 | $39.95 | 680600 |
| 2022-07-18 | 46.66 | $38.61 | 346007 |
| 2022-07-15 | 43.76 | $37.90 | 445400 |
| 2022-07-14 | 41.10 | $37.28 | 436400 |
| 2022-07-13 | 44.76 | $38.41 | 325600 |
| 2022-07-12 | 44.47 | $38.34 | 439101 |
| 2022-07-11 | 39.91 | $37.28 | 304921 |
| 2022-07-08 | 40.12 | $37.35 | 542130 |
| 2022-07-07 | 40.03 | $37.33 | 445200 |
| 2022-07-06 | 37.39 | $36.70 | 569800 |
| 2022-07-05 | 39.71 | $37.58 | 609300 |
| 2022-07-01 | 40.01 | $37.69 | 777900 |
| 2022-06-30 | 36.12 | $36.74 | 550200 |
| 2022-06-29 | 37.30 | $37.23 | 555829 |
| 2022-06-28 | 37.44 | $37.29 | 741303 |
| 2022-06-27 | 38.35 | $37.68 | 634419 |
| 2022-06-24 | 36.09 | $37.08 | 2.5M |
| 2022-06-23 | 36.26 | $37.16 | 643300 |
| 2022-06-22 | 37.68 | $37.84 | 519141 |
| 2022-06-21 | 38.24 | $38.11 | 605100 |
| 2022-06-17 | 36.95 | $37.72 | 1.1M |
| 2022-06-16 | 33.90 | $36.82 | 1.4M |
| 2022-06-15 | 37.92 | $38.90 | 850733 |
| 2022-06-14 | 39.26 | $39.53 | 738200 |
| 2022-06-13 | 38.81 | $39.39 | 1.1M |
| 2022-06-10 | 44.35 | $41.84 | 1.1M |
| 2022-06-09 | 49.36 | $43.67 | 652805 |
| 2022-06-08 | 51.85 | $44.49 | 626500 |
| 2022-06-07 | 51.54 | $44.38 | 434007 |
| 2022-06-06 | 50.06 | $43.85 | 655100 |
| 2022-06-03 | 48.89 | $43.43 | 496700 |
| 2022-06-02 | 49.63 | $43.71 | 565500 |
| 2022-06-01 | 46.73 | $42.65 | 692345 |
| 2022-05-31 | 48.50 | $43.36 | 748500 |
| 2022-05-27 | 49.08 | $43.59 | 502720 |
| 2022-05-26 | 49.39 | $43.72 | 897600 |
| 2022-05-25 | 44.88 | $41.97 | 1.4M |
| 2022-05-24 | 47.72 | $43.20 | 590800 |
| 2022-05-23 | 51.01 | $44.52 | 748500 |
| 2022-05-20 | 46.64 | $42.87 | 862500 |
| 2022-05-19 | 48.28 | $43.53 | 779332 |
| 2022-05-18 | 48.85 | $43.76 | 850134 |
| 2022-05-17 | 49.94 | $44.21 | 538413 |
| 2022-05-16 | 46.35 | $42.79 | 699529 |
| 2022-05-13 | 46.35 | $42.79 | 1.2M |
| 2022-05-12 | 39.91 | $40.44 | 845500 |
| 2022-05-11 | 41.38 | $41.17 | 727000 |
| 2022-05-10 | 43.17 | $42.04 | 1.0M |
| 2022-05-09 | 45.79 | $43.25 | 832400 |
| 2022-05-06 | 50.38 | $45.16 | 826500 |
| 2022-05-05 | 48.43 | $44.40 | 1.4M |
| 2022-05-04 | 55.13 | $46.87 | 2.1M |
| 2022-05-03 | 54.08 | $46.44 | 1.8M |
| 2022-05-02 | 48.18 | $44.24 | 1.5M |
| 2022-04-29 | 50.21 | $44.97 | 1.5M |
| 2022-04-28 | 51.60 | $45.46 | 1.1M |
| 2022-04-27 | 43.23 | $42.71 | 792529 |
| 2022-04-26 | 42.85 | $42.60 | 698600 |
| 2022-04-25 | 48.13 | $44.52 | 981000 |
| 2022-04-22 | 49.18 | $44.87 | 918847 |
| 2022-04-21 | 53.80 | $46.32 | 504231 |
| 2022-04-20 | 53.74 | $46.30 | 940501 |
| 2022-04-19 | 51.94 | $45.66 | 1.1M |
| 2022-04-18 | 50.22 | $45.06 | 888649 |
| 2022-04-14 | 46.18 | $43.74 | 1.2M |
| 2022-04-13 | 41.28 | $42.31 | 1.5M |
| 2022-04-12 | 34.73 | $40.65 | 1.3M |
| 2022-04-11 | 30.75 | $39.75 | 1.2M |
| 2022-04-08 | 32.14 | $40.42 | 1.6M |
| 2022-04-07 | 31.08 | $40.18 | 1.9M |
| 2022-04-06 | 34.06 | $41.60 | 1.5M |
| 2022-04-05 | 39.25 | $43.66 | 1.2M |
| 2022-04-04 | 45.08 | $45.50 | 741400 |
| 2022-04-01 | 45.00 | $45.48 | 667015 |
| 2022-03-31 | 45.63 | $45.67 | 454400 |
| 2022-03-30 | 49.08 | $46.67 | 471741 |
| 2022-03-29 | 52.07 | $47.47 | 604231 |
| 2022-03-28 | 49.17 | $46.68 | 724700 |
| 2022-03-25 | 50.60 | $47.07 | 397800 |
| 2022-03-24 | 51.56 | $47.33 | 473843 |
| 2022-03-23 | 52.54 | $47.60 | 887000 |
| 2022-03-22 | 54.32 | $48.09 | 908314 |
| 2022-03-21 | 51.72 | $47.27 | 874512 |
| 2022-03-18 | 52.27 | $47.43 | 1.6M |
| 2022-03-17 | 53.08 | $47.67 | 1.2M |
| 2022-03-16 | 55.87 | $48.49 | 1.2M |
| 2022-03-15 | 52.70 | $47.39 | 1.1M |
| 2022-03-14 | 53.87 | $47.74 | 823800 |
| 2022-03-11 | 52.90 | $47.40 | 700008 |
| 2022-03-10 | 53.50 | $47.59 | 955000 |
| 2022-03-09 | 54.26 | $47.84 | 687471 |
| 2022-03-08 | 51.39 | $46.75 | 936800 |
| 2022-03-07 | 53.13 | $47.35 | 1.5M |
| 2022-03-04 | 60.19 | $49.53 | 932500 |
| 2022-03-03 | 65.08 | $50.83 | 519500 |
| 2022-03-02 | 65.98 | $51.06 | 1.0M |
| 2022-03-01 | 63.52 | $49.88 | 1.3M |
| 2022-02-28 | 67.24 | $50.83 | 759100 |
| 2022-02-25 | 68.16 | $51.06 | 625349 |
| 2022-02-24 | 66.23 | $50.05 | 1.1M |
| 2022-02-23 | 67.50 | $50.38 | 907616 |
| 2022-02-22 | 66.14 | $49.65 | 1.4M |
| 2022-02-18 | 72.41 | $51.24 | 912456 |
| 2022-02-17 | 75.19 | $51.89 | 1.3M |
| 2022-02-16 | 76.47 | $52.19 | 1.2M |
| 2022-02-15 | 75.58 | $51.52 | 1.9M |
| 2022-02-14 | 74.15 | $50.48 | 2.1M |
| 2022-02-11 | 72.28 | $49.22 | 4.2M |
| 2022-02-10 | 51.10 | $41.28 | 1.2M |
| 2022-02-09 | 51.24 | $41.31 | 708300 |
| 2022-02-08 | 47.59 | $40.51 | 828149 |
| 2022-02-07 | 36.45 | $38.54 | 552000 |
| 2022-02-04 | 34.57 | $38.26 | 1.3M |
| 2022-02-03 | 34.68 | $38.29 | 1.1M |
| 2022-02-02 | 33.98 | $38.18 | 1.4M |
| 2022-02-01 | 39.15 | $39.62 | 895494 |
| 2022-01-31 | 41.35 | $40.15 | 895121 |
| 2022-01-28 | 41.05 | $40.10 | 715800 |
| 2022-01-27 | 38.94 | $39.74 | 1.0M |
| 2022-01-26 | 45.08 | $41.18 | 660041 |
| 2022-01-25 | 45.13 | $41.19 | 1.1M |
| 2022-01-24 | 47.43 | $41.68 | 885000 |
| 2022-01-21 | 49.63 | $42.13 | 676600 |
| 2022-01-20 | 54.10 | $42.97 | 772700 |
| 2022-01-19 | 61.90 | $44.21 | 566717 |
| 2022-01-18 | 66.06 | $44.78 | 625900 |
| 2022-01-14 | 64.97 | $44.50 | 499800 |
| 2022-01-13 | 62.36 | $43.87 | 444236 |
| 2022-01-12 | 59.00 | $43.14 | 448818 |
| 2022-01-11 | 55.60 | $42.48 | 575322 |
| 2022-01-10 | 51.74 | $41.81 | 354849 |
| 2022-01-07 | 52.91 | $41.99 | 496300 |
| 2022-01-06 | 50.04 | $41.51 | 312949 |
| 2022-01-05 | 50.10 | $41.52 | 520100 |
| 2022-01-04 | 55.45 | $42.36 | 440806 |
| 2022-01-03 | 54.40 | $42.17 | 421515 |
| 2021-12-31 | 51.19 | $41.61 | 357411 |
| 2021-12-30 | 51.81 | $41.71 | 360400 |
| 2021-12-29 | 53.22 | $41.94 | 413900 |
| 2021-12-28 | 53.16 | $41.93 | 367700 |
| 2021-12-27 | 52.96 | $41.89 | 388900 |
| 2021-12-23 | 51.79 | $41.65 | 620900 |
| 2021-12-22 | 50.66 | $41.42 | 496947 |
| 2021-12-21 | 45.00 | $40.35 | 525101 |
| 2021-12-20 | 37.26 | $39.14 | 1.3M |
| 2021-12-17 | 42.20 | $40.20 | 7.2M |
| 2021-12-16 | 43.65 | $40.48 | 775200 |
| 2021-12-15 | 43.70 | $40.49 | 1.3M |
| 2021-12-14 | 44.05 | $40.56 | 723871 |
| 2021-12-13 | 48.31 | $41.39 | 586819 |
| 2021-12-10 | 50.20 | $41.73 | 1.2M |
| 2021-12-09 | 48.57 | $41.44 | 380546 |
| 2021-12-08 | 47.56 | $41.26 | 385805 |
| 2021-12-07 | 48.41 | $41.43 | 678100 |
| 2021-12-06 | 47.03 | $41.17 | 838200 |
| 2021-12-03 | 41.01 | $40.13 | 664940 |
| 2021-12-02 | 43.49 | $40.68 | 1.1M |
| 2021-12-01 | 30.65 | $38.91 | 919448 |
| 2021-11-30 | 32.06 | $39.27 | 1.5M |
| 2021-11-29 | 37.89 | $40.54 | 840800 |
| 2021-11-26 | 45.21 | $41.73 | 530505 |
| 2021-11-24 | 48.50 | $42.17 | 428608 |
| 2021-11-23 | 47.85 | $42.09 | 567217 |
| 2021-11-22 | 46.72 | $41.95 | 635220 |
| 2021-11-19 | 44.94 | $41.73 | 658600 |
| 2021-11-18 | 45.46 | $41.81 | 713660 |
| 2021-11-17 | 44.54 | $41.69 | 645800 |
| 2021-11-16 | 46.73 | $42.04 | 592243 |
| 2021-11-15 | 49.22 | $42.42 | 771900 |
| 2021-11-12 | 53.82 | $43.06 | 872100 |
| 2021-11-11 | 57.23 | $43.49 | 363649 |
| 2021-11-10 | 59.21 | $43.73 | 487626 |
| 2021-11-09 | 58.65 | $43.63 | 710900 |
| 2021-11-08 | 63.44 | $44.20 | 630703 |
| 2021-11-05 | 61.99 | $43.92 | 595102 |
| 2021-11-04 | 59.88 | $43.53 | 667700 |
| 2021-11-03 | 61.97 | $43.78 | 681239 |
| 2021-11-02 | 58.86 | $43.21 | 825917 |
| 2021-11-01 | 60.18 | $43.37 | 766826 |
| 2021-10-29 | 64.17 | $43.84 | 628400 |
| 2021-10-28 | 66.30 | $44.08 | 747402 |
| 2021-10-27 | 65.11 | $43.82 | 409642 |
| 2021-10-26 | 69.51 | $44.31 | 615517 |
| 2021-10-25 | 72.07 | $44.58 | 433100 |
| 2021-10-22 | 70.50 | $44.17 | 401318 |
| 2021-10-21 | 72.48 | $44.38 | 723319 |
| 2021-10-20 | 71.43 | $44.09 | 610301 |
| 2021-10-19 | 68.82 | $43.42 | 432000 |
| 2021-10-18 | 66.52 | $42.89 | 796600 |
| 2021-10-15 | 64.55 | $42.47 | 488541 |
| 2021-10-14 | 71.49 | $43.20 | 968800 |
| 2021-10-13 | 67.44 | $42.31 | 1.1M |
| 2021-10-12 | 62.88 | $41.50 | 1.3M |
| 2021-10-11 | 62.32 | $41.41 | 651502 |
| 2021-10-08 | 61.28 | $41.24 | 315233 |
| 2021-10-07 | 62.83 | $41.40 | 944900 |
| 2021-10-06 | 63.02 | $41.42 | 417300 |
| 2021-10-05 | 62.21 | $41.27 | 501700 |
| 2021-10-04 | 63.72 | $41.44 | 544100 |
| 2021-10-01 | 64.86 | $41.57 | 516003 |
| 2021-09-30 | 62.92 | $41.17 | 648340 |
| 2021-09-29 | 60.53 | $40.71 | 478500 |
| 2021-09-28 | 59.73 | $40.56 | 494950 |
| 2021-09-27 | 64.73 | $41.16 | 597536 |
| 2021-09-24 | 60.54 | $40.36 | 449011 |
| 2021-09-23 | 59.92 | $40.25 | 380456 |
| 2021-09-22 | 60.50 | $40.32 | 553300 |
| 2021-09-21 | 59.49 | $40.13 | 1.3M |
| 2021-09-20 | 57.61 | $39.78 | 1.3M |
| 2021-09-17 | 58.72 | $39.93 | 5.6M |
| 2021-09-16 | 59.01 | $39.97 | 1.1M |
| 2021-09-15 | 62.83 | $40.49 | 1.1M |
| 2021-09-14 | 61.93 | $40.29 | 897573 |
| 2021-09-13 | 69.97 | $41.29 | 1.5M |
| 2021-09-10 | 69.97 | $41.29 | 944821 |
| 2021-09-09 | 66.77 | $40.47 | 844141 |
| 2021-09-08 | 66.40 | $40.38 | 958010 |
| 2021-09-07 | 66.12 | $40.31 | 1.1M |
| 2021-09-03 | 70.95 | $40.91 | 1.0M |
| 2021-09-02 | 67.24 | $39.93 | 870300 |
| 2021-09-01 | 66.02 | $39.64 | 532521 |
| 2021-08-31 | 62.55 | $38.88 | 568005 |
| 2021-08-30 | 61.66 | $38.70 | 376598 |
| 2021-08-27 | 62.44 | $38.80 | 1.0M |
| 2021-08-26 | 58.91 | $38.08 | 517800 |
| 2021-08-25 | 62.80 | $38.58 | 702940 |
| 2021-08-24 | 62.19 | $38.45 | 766562 |
| 2021-08-23 | 60.66 | $38.13 | 373800 |
| 2021-08-20 | 61.32 | $38.22 | 344100 |
| 2021-08-19 | 56.28 | $37.22 | 588740 |
| 2021-08-18 | 62.55 | $38.03 | 374700 |
| 2021-08-17 | 62.21 | $37.96 | 714646 |
| 2021-08-16 | 65.66 | $38.38 | 308100 |
| 2021-08-13 | 66.50 | $38.48 | 228400 |
| 2021-08-12 | 67.47 | $38.60 | 437600 |
| 2021-08-11 | 68.76 | $38.76 | 547100 |
| 2021-08-10 | 68.36 | $38.65 | 566400 |
| 2021-08-09 | 70.11 | $38.88 | 534033 |
| 2021-08-06 | 72.25 | $39.16 | 606600 |
| 2021-08-05 | 69.85 | $38.39 | 459100 |
| 2021-08-04 | 68.64 | $38.03 | 539013 |
| 2021-08-03 | 72.07 | $38.48 | 725023 |
| 2021-08-02 | 66.99 | $37.02 | 668300 |
| 2021-07-30 | 68.28 | $37.18 | 657724 |
| 2021-07-29 | 67.62 | $37.00 | 874300 |
| 2021-07-28 | 64.38 | $36.18 | 814185 |
| 2021-07-27 | 58.28 | $34.92 | 316700 |
| 2021-07-26 | 57.95 | $34.86 | 387120 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.11
2025-10-02
Close Price
$210.79
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.79
Average
-40.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-10-02 | -72.11 | $210.79 | — |
| 2025-10-01 | -53.79 | $210.79 | — |
| 2025-09-30 | -44.92 | $210.79 | 1.4M |
| 2025-09-29 | -30.55 | $216.79 | 1.1M |
| 2025-09-26 | -38.26 | $212.26 | 844240 |
| 2025-09-25 | -46.33 | $207.52 | 943300 |
| 2025-09-24 | -37.54 | $212.68 | 1.3M |
| 2025-09-23 | -35.28 | $214.01 | 1.0M |
| 2025-09-22 | -35.08 | $214.13 | 1.7M |
| 2025-09-19 | -34.53 | $214.45 | 1.4M |
| 2025-09-18 | -25.22 | $219.92 | 552300 |
| 2025-09-17 | -23.55 | $220.90 | 810398 |
| 2025-09-16 | -31.52 | $216.22 | 684308 |
| 2025-09-15 | -25.42 | $219.80 | 536100 |
| 2025-09-12 | -24.48 | $220.35 | 505042 |
| 2025-09-11 | -25.59 | $219.70 | 1.3M |
| 2025-09-10 | -24.35 | $218.00 | 987649 |
| 2025-09-09 | -3.68 | $215.29 | 420700 |
| 2025-09-08 | -4.19 | $215.08 | 700947 |
| 2025-09-05 | -9.02 | $213.11 | 1.0M |
| 2025-09-04 | -2.95 | $202.61 | 731300 |
| 2025-09-03 | -51.71 | $189.24 | 544100 |
| 2025-09-02 | -77.06 | $182.29 | 1.0M |
| 2025-08-29 | -50.72 | $188.53 | 814700 |
| 2025-08-28 | -37.76 | $188.29 | 787542 |
| 2025-08-27 | -24.53 | $190.98 | 1.4M |
| 2025-08-26 | -20.54 | $193.00 | 612343 |
| 2025-08-25 | -20.54 | $193.00 | 372000 |
| 2025-08-22 | -8.75 | $198.98 | 1.0M |
| 2025-08-21 | -39.39 | $183.44 | 534900 |
| 2025-08-20 | -35.17 | $185.58 | 514920 |
| 2025-08-19 | -24.05 | $191.22 | 584977 |
| 2025-08-18 | -35.27 | $185.53 | 641600 |
| 2025-08-15 | -23.96 | $191.27 | 704121 |
| 2025-08-14 | -17.43 | $193.60 | 823600 |
| 2025-08-13 | -0.98 | $202.86 | 1.3M |
| 2025-08-12 | -4.23 | $191.75 | 918100 |
| 2025-08-11 | -26.32 | $180.27 | 799600 |
| 2025-08-08 | -31.95 | $177.36 | 593976 |
| 2025-08-07 | -15.45 | $185.88 | 656700 |
| 2025-08-06 | -3.78 | $190.76 | 952327 |
| 2025-08-05 | -2.31 | $189.34 | 1.7M |
| 2025-08-04 | -3.67 | $179.14 | 1.4M |
| 2025-08-01 | -16.20 | $174.26 | 2.1M |
| 2025-07-31 | -62.18 | $155.72 | 855349 |
| 2025-07-30 | -64.20 | $154.97 | 645517 |
| 2025-07-29 | -51.48 | $159.71 | 691800 |
| 2025-07-28 | -55.21 | $158.32 | 850108 |
| 2025-07-25 | -58.40 | $157.13 | 517330 |
| 2025-07-24 | -60.41 | $156.38 | 972898 |
| 2025-07-23 | -25.76 | $169.29 | 2.6M |
| 2025-07-22 | -14.92 | $169.12 | 2.6M |
| 2025-07-21 | -13.68 | $160.81 | 2.1M |
| 2025-07-18 | -46.24 | $150.43 | 769900 |
| 2025-07-17 | -51.12 | $148.20 | 865835 |
| 2025-07-16 | -59.26 | $146.64 | 486538 |
| 2025-07-15 | -76.73 | $143.29 | 845993 |
| 2025-07-14 | -39.07 | $150.51 | 841773 |
| 2025-07-11 | -57.38 | $147.00 | 713400 |
| 2025-07-10 | -42.86 | $148.36 | 1.2M |
| 2025-07-09 | -34.46 | $149.05 | 1.4M |
| 2025-07-08 | -40.32 | $146.54 | 920900 |
| 2025-07-07 | -47.89 | $144.36 | 1.1M |
| 2025-07-03 | -23.49 | $151.31 | 824620 |
| 2025-07-02 | -15.77 | $153.51 | 1.7M |
| 2025-07-01 | -14.04 | $152.18 | 1.1M |
| 2025-06-30 | -22.38 | $149.21 | 998800 |
| 2025-06-27 | -22.35 | $149.22 | 10.0M |
| 2025-06-26 | -15.24 | $151.49 | 1.4M |
| 2025-06-25 | -19.75 | $150.05 | 1.2M |
| 2025-06-24 | -1.22 | $155.96 | 780040 |
| 2025-06-23 | -0.28 | $152.34 | 936169 |
| 2025-06-20 | -8.31 | $149.12 | 1.8M |
| 2025-06-18 | -13.35 | $144.57 | 1.1M |
| 2025-06-17 | -31.47 | $139.63 | 896532 |
| 2025-06-16 | -11.88 | $144.36 | 833504 |
| 2025-06-13 | -16.84 | $143.08 | 529613 |
| 2025-06-12 | -2.54 | $146.52 | 1.2M |
| 2025-06-11 | -1.01 | $142.78 | 1.4M |
| 2025-06-10 | -17.57 | $135.45 | 849614 |
| 2025-06-09 | -30.52 | $132.18 | 796896 |
| 2025-06-06 | -31.84 | $131.28 | 572703 |
| 2025-06-05 | -28.71 | $132.06 | 1.7M |
| 2025-06-04 | -34.37 | $130.07 | 1.0M |
| 2025-06-03 | -28.06 | $131.59 | 819300 |
| 2025-06-02 | -40.06 | $128.70 | 780300 |
| 2025-05-30 | -36.61 | $129.53 | 675115 |
| 2025-05-29 | -23.33 | $132.73 | 760652 |
| 2025-05-28 | -29.93 | $131.14 | 827700 |
| 2025-05-27 | -21.42 | $133.19 | 935942 |
| 2025-05-23 | -36.74 | $129.50 | 690939 |
| 2025-05-22 | -45.04 | $127.50 | 804610 |
| 2025-05-21 | -45.33 | $125.50 | 1.2M |
| 2025-05-20 | -23.42 | $131.66 | 861900 |
| 2025-05-19 | -30.06 | $129.37 | 779300 |
| 2025-05-16 | -20.52 | $131.81 | 1.4M |
| 2025-05-15 | -7.60 | $129.71 | 1.0M |
| 2025-05-14 | -11.30 | $128.78 | 1.2M |
| 2025-05-13 | -4.16 | $128.35 | 1.4M |
| 2025-05-12 | -20.60 | $119.20 | 961311 |
| 2025-05-09 | -41.34 | $114.50 | 1.1M |
| 2025-05-08 | -14.38 | $118.99 | 689159 |
| 2025-05-07 | -18.97 | $118.14 | 961500 |
| 2025-05-06 | -52.46 | $117.07 | 556114 |
| 2025-05-05 | -57.22 | $117.54 | 567018 |
| 2025-05-02 | -48.19 | $120.58 | 753300 |
| 2025-05-01 | -51.10 | $119.60 | 576521 |
| 2025-04-30 | -53.96 | $119.01 | 530228 |
| 2025-04-29 | -52.16 | $119.63 | 570427 |
| 2025-04-28 | -64.85 | $115.26 | 732000 |
| 2025-04-25 | -60.61 | $116.72 | 400500 |
| 2025-04-24 | -61.45 | $116.43 | 988600 |
| 2025-04-23 | -77.56 | $110.88 | 960300 |
| 2025-04-22 | -74.11 | $112.07 | 733109 |
| 2025-04-21 | -88.07 | $107.26 | 658500 |
| 2025-04-17 | -76.60 | $111.21 | 536600 |
| 2025-04-16 | -72.03 | $112.72 | 588000 |
| 2025-04-15 | -64.58 | $114.39 | 740600 |
| 2025-04-14 | -58.79 | $115.89 | 959884 |
| 2025-04-11 | -72.50 | $110.00 | 1.4M |
| 2025-04-10 | -75.53 | $108.56 | 1.4M |
| 2025-04-09 | -60.25 | $113.61 | 2.1M |
| 2025-04-08 | -52.72 | $116.50 | 1.6M |
| 2025-04-07 | -21.26 | $129.09 | 2.4M |
| 2025-04-04 | -8.47 | $134.21 | 2.7M |
| 2025-04-03 | -11.24 | $133.10 | 1.7M |
| 2025-04-02 | -10.10 | $133.56 | 2.8M |
| 2025-04-01 | -5.27 | $125.08 | 4.3M |
| 2025-03-31 | -22.14 | $119.60 | 6.4M |
| 2025-03-28 | -58.04 | $104.49 | 436412 |
| 2025-03-27 | -42.50 | $107.05 | 323205 |
| 2025-03-26 | -37.04 | $107.95 | 354700 |
| 2025-03-25 | -38.98 | $107.63 | 733325 |
| 2025-03-24 | -40.98 | $107.30 | 493932 |
| 2025-03-21 | -59.87 | $104.19 | 1.3M |
| 2025-03-20 | -51.37 | $105.59 | 701600 |
| 2025-03-19 | -63.75 | $103.55 | 587900 |
| 2025-03-18 | -66.48 | $103.10 | 683287 |
| 2025-03-17 | -76.62 | $101.43 | 650807 |
| 2025-03-14 | -75.83 | $101.56 | 564731 |
| 2025-03-13 | -92.23 | $98.86 | 616908 |
| 2025-03-12 | -81.24 | $100.67 | 781800 |
| 2025-03-11 | -90.26 | $99.22 | 959653 |
| 2025-03-10 | -90.55 | $100.54 | 953499 |
| 2025-03-07 | -55.94 | $106.19 | 871589 |
| 2025-03-06 | -46.33 | $107.54 | 779404 |
| 2025-03-05 | -26.19 | $110.37 | 751947 |
| 2025-03-04 | -41.21 | $108.26 | 827206 |
| 2025-03-03 | -21.85 | $110.98 | 819326 |
| 2025-02-28 | -4.77 | $112.37 | 570525 |
| 2025-02-27 | -9.17 | $111.49 | 548710 |
| 2025-02-26 | -13.75 | $110.79 | 593003 |
| 2025-02-25 | -11.59 | $111.06 | 845500 |
| 2025-02-24 | -14.49 | $109.74 | 806000 |
| 2025-02-21 | -4.19 | $110.51 | 772404 |
| 2025-02-20 | -5.86 | $109.15 | 470258 |
| 2025-02-19 | -10.60 | $108.69 | 348226 |
| 2025-02-18 | -20.99 | $107.68 | 439914 |
| 2025-02-14 | -19.14 | $107.86 | 409200 |
| 2025-02-13 | -7.38 | $108.66 | 726106 |
| 2025-02-12 | -17.60 | $106.71 | 873323 |
| 2025-02-11 | -3.71 | $107.32 | 511815 |
| 2025-02-10 | -7.16 | $106.55 | 430819 |
| 2025-02-07 | -8.26 | $106.35 | 493600 |
| 2025-02-06 | -12.62 | $105.56 | 380043 |
| 2025-02-05 | -17.14 | $104.74 | 456700 |
| 2025-02-04 | -22.98 | $103.68 | 273000 |
| 2025-02-03 | -26.56 | $103.03 | 370613 |
| 2025-01-31 | -22.26 | $103.81 | 955600 |
| 2025-01-30 | -4.41 | $107.05 | 256823 |
| 2025-01-29 | -12.81 | $105.36 | 763616 |
| 2025-01-28 | -9.97 | $105.86 | 683123 |
| 2025-01-27 | -2.56 | $107.19 | 616160 |
| 2025-01-24 | -5.75 | $104.12 | 242613 |
| 2025-01-23 | -13.92 | $102.87 | 370385 |
| 2025-01-22 | -15.42 | $102.64 | 587300 |
| 2025-01-21 | -14.31 | $102.81 | 540300 |
| 2025-01-17 | -1.48 | $103.68 | 723131 |
| 2025-01-16 | -5.25 | $101.44 | 597113 |
| 2025-01-15 | -0.96 | $100.03 | 369960 |
| 2025-01-14 | -31.60 | $96.54 | 340465 |
| 2025-01-13 | -74.50 | $92.25 | 278436 |
| 2025-01-10 | -92.43 | $91.40 | 392645 |
| 2025-01-08 | -74.13 | $93.54 | 538200 |
| 2025-01-07 | -93.36 | $92.81 | 444722 |
| 2025-01-06 | -75.83 | $94.43 | 390800 |
| 2025-01-03 | -62.01 | $95.39 | 386200 |
| 2025-01-02 | -82.01 | $94.00 | 756938 |
| 2024-12-31 | -53.09 | $96.01 | 400755 |
| 2024-12-30 | -70.94 | $94.77 | 280242 |
| 2024-12-27 | -77.55 | $94.31 | 249435 |
| 2024-12-26 | -56.83 | $95.75 | 162405 |
| 2024-12-24 | -72.39 | $94.92 | 174100 |
| 2024-12-23 | -91.07 | $93.60 | 602144 |
| 2024-12-20 | -74.90 | $95.14 | 1.0M |
| 2024-12-19 | -99.19 | $93.73 | 493853 |
| 2024-12-18 | -95.89 | $94.34 | 733300 |
| 2024-12-17 | -47.87 | $98.45 | 753747 |
| 2024-12-16 | -50.63 | $98.23 | 599526 |
| 2024-12-13 | -68.05 | $96.84 | 339100 |
| 2024-12-12 | -86.59 | $95.36 | 214723 |
| 2024-12-11 | -79.07 | $95.96 | 310400 |
| 2024-12-10 | -98.37 | $94.80 | 335400 |
| 2024-12-09 | -87.30 | $95.90 | 356300 |
| 2024-12-06 | -71.31 | $97.21 | 331820 |
| 2024-12-05 | -83.87 | $96.08 | 267300 |
| 2024-12-04 | -56.72 | $96.42 | 441730 |
| 2024-12-03 | -47.16 | $96.74 | 360809 |
| 2024-12-02 | -38.22 | $97.44 | 430637 |
| 2024-11-29 | -28.53 | $98.67 | 241200 |
| 2024-11-27 | -30.75 | $98.33 | 322900 |
| 2024-11-26 | -31.01 | $98.29 | 519200 |
| 2024-11-25 | -15.57 | $100.66 | 575121 |
| 2024-11-22 | -23.65 | $99.42 | 300695 |
| 2024-11-21 | -30.75 | $98.33 | 267400 |
| 2024-11-20 | -38.33 | $97.09 | 479721 |
| 2024-11-19 | -27.76 | $97.95 | 317097 |
| 2024-11-18 | -31.19 | $97.32 | 405741 |
| 2024-11-15 | -37.40 | $96.18 | 348945 |
| 2024-11-14 | -33.75 | $96.85 | 474200 |
| 2024-11-13 | -29.12 | $97.70 | 634539 |
| 2024-11-12 | -10.07 | $101.20 | 556003 |
| 2024-11-11 | -8.82 | $101.43 | 514798 |
| 2024-11-08 | -4.40 | $100.96 | 752074 |
| 2024-11-07 | -1.07 | $98.61 | 849000 |
| 2024-11-06 | -6.95 | $96.47 | 991213 |
| 2024-11-05 | -40.57 | $92.21 | 351726 |
| 2024-11-04 | -53.28 | $90.60 | 502724 |
| 2024-11-01 | -73.17 | $88.08 | 501205 |
| 2024-10-31 | -69.46 | $88.55 | 431307 |
| 2024-10-30 | -53.91 | $90.52 | 280800 |
| 2024-10-29 | -48.86 | $91.16 | 475160 |
| 2024-10-28 | -46.41 | $91.47 | 710412 |
| 2024-10-25 | -69.69 | $88.52 | 577842 |
| 2024-10-24 | -66.85 | $88.88 | 849937 |
| 2024-10-23 | -78.77 | $87.37 | 1.5M |
| 2024-10-22 | -79.62 | $91.06 | 714300 |
| 2024-10-21 | -68.86 | $91.91 | 550600 |
| 2024-10-18 | -25.82 | $95.31 | 395608 |
| 2024-10-17 | -13.67 | $96.27 | 266909 |
| 2024-10-16 | -4.18 | $97.01 | 256407 |
| 2024-10-15 | -17.03 | $95.93 | 341800 |
| 2024-10-14 | -9.35 | $96.14 | 567735 |
| 2024-10-11 | -12.37 | $95.19 | 416800 |
| 2024-10-10 | -18.78 | $94.77 | 355500 |
| 2024-10-09 | -24.69 | $94.00 | 364926 |
| 2024-10-08 | -29.20 | $92.54 | 536200 |
| 2024-10-07 | -39.16 | $91.36 | 495600 |
| 2024-10-04 | -38.99 | $91.38 | 404657 |
| 2024-10-03 | -37.30 | $91.58 | 276700 |
| 2024-10-02 | -34.68 | $91.89 | 374624 |
| 2024-10-01 | -42.62 | $90.95 | 256923 |
| 2024-09-30 | -32.24 | $92.18 | 377210 |
| 2024-09-27 | -41.60 | $91.07 | 408419 |
| 2024-09-26 | -51.65 | $89.88 | 463600 |
| 2024-09-25 | -44.73 | $90.70 | 303906 |
| 2024-09-24 | -46.33 | $90.51 | 229200 |
| 2024-09-23 | -34.35 | $91.93 | 348900 |
| 2024-09-20 | -44.56 | $90.72 | 1.3M |
| 2024-09-19 | -30.80 | $92.35 | 401120 |
| 2024-09-18 | -20.00 | $93.63 | 465619 |
| 2024-09-17 | -9.45 | $94.50 | 299700 |
| 2024-09-16 | -1.19 | $94.97 | 259700 |
| 2024-09-13 | -1.98 | $94.53 | 391300 |
| 2024-09-12 | -45.04 | $89.97 | 328400 |
| 2024-09-11 | -64.78 | $87.88 | 581400 |
| 2024-09-10 | -78.59 | $86.92 | 772000 |
| 2024-09-09 | -64.02 | $88.14 | 441000 |
| 2024-09-06 | -51.89 | $89.39 | 375300 |
| 2024-09-05 | -26.23 | $91.87 | 189200 |
| 2024-09-04 | -25.69 | $91.65 | 218409 |
| 2024-09-03 | -25.51 | $91.63 | 295733 |
| 2024-08-30 | -6.46 | $93.81 | 243997 |
| 2024-08-29 | -13.06 | $92.86 | 339342 |
| 2024-08-28 | -19.18 | $91.98 | 215748 |
| 2024-08-27 | -19.25 | $91.97 | 217737 |
| 2024-08-26 | -18.21 | $92.12 | 364500 |
| 2024-08-23 | -16.49 | $92.76 | 339500 |
| 2024-08-22 | -32.77 | $90.63 | 261501 |
| 2024-08-21 | -32.55 | $90.73 | 268500 |
| 2024-08-20 | -33.98 | $90.51 | 201847 |
| 2024-08-19 | -29.76 | $91.16 | 194237 |
| 2024-08-16 | -36.39 | $90.14 | 402400 |
| 2024-08-15 | -32.62 | $90.72 | 489900 |
| 2024-08-14 | -45.16 | $88.79 | 319213 |
| 2024-08-13 | -63.81 | $85.92 | 363329 |
| 2024-08-12 | -71.48 | $84.74 | 225828 |
| 2024-08-09 | -56.27 | $87.08 | 300700 |
| 2024-08-08 | -62.90 | $86.06 | 310405 |
| 2024-08-07 | -82.26 | $83.08 | 350400 |
| 2024-08-06 | -75.33 | $83.31 | 601232 |
| 2024-08-05 | -72.01 | $83.11 | 589911 |
| 2024-08-02 | -59.24 | $85.35 | 583509 |
| 2024-08-01 | -49.37 | $87.08 | 441048 |
| 2024-07-31 | -33.41 | $89.88 | 697107 |
| 2024-07-30 | -27.25 | $90.96 | 439723 |
| 2024-07-29 | -24.34 | $91.47 | 516700 |
| 2024-07-26 | -6.84 | $94.54 | 712300 |
| 2024-07-25 | -18.24 | $92.54 | 1.1M |
| 2024-07-24 | -30.42 | $86.64 | 484500 |
| 2024-07-23 | -13.03 | $88.75 | 699826 |
| 2024-07-22 | -25.64 | $87.22 | 562525 |
| 2024-07-19 | -19.13 | $88.01 | 339764 |
| 2024-07-18 | -18.96 | $88.03 | 418692 |
| 2024-07-17 | -9.08 | $88.51 | 448058 |
| 2024-07-16 | -0.09 | $89.44 | 719822 |
| 2024-07-15 | -6.56 | $86.46 | 450412 |
| 2024-07-12 | -9.71 | $85.08 | 374231 |
| 2024-07-11 | -7.03 | $84.15 | 499038 |
| 2024-07-10 | -44.29 | $81.71 | 348254 |
| 2024-07-09 | -83.33 | $79.25 | 450839 |
| 2024-07-08 | -98.18 | $78.57 | 430701 |
| 2024-07-05 | -79.16 | $79.98 | 340300 |
| 2024-07-03 | -57.09 | $81.24 | 121400 |
| 2024-07-02 | -70.40 | $80.48 | 323300 |
| 2024-07-01 | -74.26 | $80.26 | 314600 |
| 2024-06-28 | -57.27 | $81.23 | 1.7M |
| 2024-06-27 | -46.06 | $81.87 | 235335 |
| 2024-06-26 | -64.45 | $80.82 | 296343 |
| 2024-06-25 | -68.30 | $80.60 | 379900 |
| 2024-06-24 | -47.81 | $81.77 | 632221 |
| 2024-06-21 | -50.09 | $81.64 | 1.0M |
| 2024-06-20 | -51.36 | $81.66 | 315900 |
| 2024-06-18 | -48.83 | $81.84 | 376829 |
| 2024-06-17 | -38.71 | $82.70 | 307222 |
| 2024-06-14 | -52.98 | $81.79 | 237056 |
| 2024-06-13 | -40.13 | $82.61 | 286647 |
| 2024-06-12 | -28.53 | $83.35 | 583100 |
| 2024-06-11 | -66.46 | $80.93 | 404298 |
| 2024-06-10 | -63.95 | $81.09 | 485024 |
| 2024-06-07 | -70.44 | $81.81 | 199632 |
| 2024-06-06 | -70.02 | $81.83 | 258122 |
| 2024-06-05 | -46.54 | $82.95 | 349183 |
| 2024-06-04 | -66.67 | $81.99 | 218592 |
| 2024-06-03 | -38.34 | $83.23 | 266017 |
| 2024-05-31 | -29.85 | $83.40 | 418125 |
| 2024-05-30 | -29.88 | $82.89 | 260127 |
| 2024-05-29 | -48.20 | $81.16 | 284400 |
| 2024-05-28 | -33.05 | $82.42 | 293300 |
| 2024-05-24 | -31.85 | $82.52 | 188012 |
| 2024-05-23 | -41.83 | $81.69 | 268700 |
| 2024-05-22 | -20.79 | $83.44 | 266119 |
| 2024-05-21 | -5.05 | $84.75 | 307000 |
| 2024-05-20 | -16.47 | $83.80 | 322500 |
| 2024-05-17 | -7.85 | $84.36 | 296500 |
| 2024-05-16 | -8.31 | $84.22 | 292006 |
| 2024-05-15 | -20.13 | $83.11 | 428209 |
| 2024-05-14 | -31.17 | $81.97 | 416575 |
| 2024-05-13 | -38.25 | $80.98 | 636600 |
| 2024-05-10 | -4.05 | $83.97 | 288994 |
| 2024-05-09 | -0.74 | $83.93 | 312438 |
| 2024-05-08 | -8.03 | $82.16 | 224900 |
| 2024-05-07 | -12.71 | $81.77 | 323200 |
| 2024-05-06 | -9.75 | $81.25 | 385000 |
| 2024-05-03 | -25.10 | $80.10 | 337900 |
| 2024-05-02 | -44.46 | $78.65 | 465800 |
| 2024-05-01 | -59.68 | $77.51 | 361323 |
| 2024-04-30 | -63.82 | $77.20 | 427900 |
| 2024-04-29 | -36.58 | $79.24 | 448300 |
| 2024-04-26 | -43.39 | $78.73 | 369416 |
| 2024-04-25 | -42.99 | $78.76 | 643123 |
| 2024-04-24 | -3.47 | $81.72 | 1.0M |
| 2024-04-23 | -12.76 | $79.48 | 596800 |
| 2024-04-22 | -13.56 | $78.06 | 453800 |
| 2024-04-19 | -24.44 | $77.55 | 389231 |
| 2024-04-18 | -68.40 | $75.77 | 271844 |
| 2024-04-17 | -60.60 | $75.71 | 208600 |
| 2024-04-16 | -49.58 | $75.56 | 194400 |
| 2024-04-15 | -46.64 | $75.49 | 271900 |
| 2024-04-12 | -40.83 | $75.87 | 273100 |
| 2024-04-11 | -20.18 | $77.22 | 279700 |
| 2024-04-10 | -31.96 | $76.45 | 498807 |
| 2024-04-09 | -14.83 | $77.57 | 245600 |
| 2024-04-08 | -12.94 | $77.54 | 463800 |
| 2024-04-05 | -18.30 | $77.13 | 602340 |
| 2024-04-04 | -33.86 | $75.94 | 376900 |
| 2024-04-03 | -36.47 | $75.74 | 507900 |
| 2024-04-02 | -33.54 | $75.84 | 401439 |
| 2024-04-01 | -21.01 | $76.74 | 321944 |
| 2024-03-28 | -6.81 | $77.95 | 600647 |
| 2024-03-27 | -2.20 | $78.01 | 315215 |
| 2024-03-26 | -29.71 | $75.76 | 250805 |
| 2024-03-25 | -28.85 | $75.83 | 444963 |
| 2024-03-22 | -32.03 | $75.57 | 298430 |
| 2024-03-21 | -14.18 | $77.03 | 476512 |
| 2024-03-20 | -8.87 | $76.38 | 546700 |
| 2024-03-19 | -18.58 | $74.26 | 416554 |
| 2024-03-18 | -45.21 | $72.87 | 739203 |
| 2024-03-15 | -10.54 | $74.68 | 1.3M |
| 2024-03-14 | -45.21 | $73.27 | 488100 |
| 2024-03-13 | -47.06 | $73.16 | 275724 |
| 2024-03-12 | -46.89 | $73.17 | 346820 |
| 2024-03-11 | -55.80 | $72.64 | 387400 |
| 2024-03-08 | -40.35 | $71.86 | 390218 |
| 2024-03-07 | -38.88 | $72.01 | 503700 |
| 2024-03-06 | -35.14 | $72.39 | 802221 |
| 2024-03-05 | -34.74 | $72.43 | 488000 |
| 2024-03-04 | -45.39 | $71.23 | 511608 |
| 2024-03-01 | -41.07 | $71.68 | 327275 |
| 2024-02-29 | -44.91 | $71.28 | 678725 |
| 2024-02-28 | -36.95 | $72.11 | 238000 |
| 2024-02-27 | -35.89 | $72.22 | 227000 |
| 2024-02-26 | -37.91 | $72.01 | 289433 |
| 2024-02-23 | -28.98 | $72.94 | 300849 |
| 2024-02-22 | -32.17 | $72.28 | 257043 |
| 2024-02-21 | -30.66 | $72.40 | 273502 |
| 2024-02-20 | -26.96 | $72.83 | 298110 |
| 2024-02-16 | -21.50 | $73.44 | 363819 |
| 2024-02-15 | -7.66 | $74.90 | 779000 |
| 2024-02-14 | -8.00 | $73.85 | 682251 |
| 2024-02-13 | -30.77 | $70.74 | 912100 |
| 2024-02-12 | -10.80 | $73.44 | 1.2M |
| 2024-02-09 | -5.95 | $71.97 | 2.2M |
| 2024-02-08 | -10.17 | $68.27 | 485400 |
| 2024-02-07 | -18.12 | $67.66 | 471048 |
| 2024-02-06 | -18.64 | $67.62 | 413534 |
| 2024-02-05 | -33.77 | $66.46 | 358247 |
| 2024-02-02 | -19.04 | $67.59 | 467903 |
| 2024-02-01 | -27.64 | $66.93 | 447900 |
| 2024-01-31 | -22.03 | $67.36 | 429400 |
| 2024-01-30 | -8.21 | $68.42 | 513904 |
| 2024-01-29 | -7.03 | $67.99 | 641300 |
| 2024-01-26 | -11.30 | $66.09 | 284806 |
| 2024-01-25 | -14.31 | $65.75 | 836100 |
| 2024-01-24 | -38.24 | $64.53 | 215431 |
| 2024-01-23 | -27.65 | $65.07 | 466600 |
| 2024-01-22 | -22.16 | $65.35 | 365000 |
| 2024-01-19 | -54.90 | $63.68 | 340611 |
| 2024-01-18 | -74.12 | $62.70 | 219300 |
| 2024-01-17 | -87.55 | $62.03 | 344500 |
| 2024-01-16 | -84.92 | $62.42 | 369713 |
| 2024-01-12 | -92.11 | $62.12 | 532970 |
| 2024-01-11 | -83.75 | $62.65 | 690200 |
| 2024-01-10 | -78.38 | $63.61 | 280543 |
| 2024-01-09 | -91.53 | $62.88 | 403120 |
| 2024-01-08 | -78.49 | $63.69 | 402205 |
| 2024-01-05 | -96.02 | $62.65 | 403834 |
| 2024-01-04 | -86.81 | $63.09 | 335846 |
| 2024-01-03 | -84.45 | $62.91 | 722871 |
| 2024-01-02 | -67.56 | $63.92 | 669145 |
| 2023-12-29 | -35.72 | $65.12 | 336171 |
| 2023-12-28 | -22.64 | $66.16 | 177980 |
| 2023-12-27 | -22.82 | $66.10 | 210514 |
| 2023-12-26 | -21.72 | $66.02 | 225000 |
| 2023-12-22 | -28.22 | $65.44 | 223900 |
| 2023-12-21 | -29.45 | $65.33 | 394800 |
| 2023-12-20 | -33.26 | $64.99 | 374425 |
| 2023-12-19 | -23.63 | $65.85 | 486739 |
| 2023-12-18 | -22.78 | $65.73 | 486428 |
| 2023-12-15 | -22.91 | $65.50 | 2.8M |
| 2023-12-14 | -6.83 | $67.20 | 849323 |
| 2023-12-13 | -1.76 | $66.69 | 563413 |
| 2023-12-12 | -4.03 | $65.11 | 332335 |
| 2023-12-11 | -6.80 | $64.24 | 364025 |
| 2023-12-08 | -8.58 | $64.00 | 414500 |
| 2023-12-07 | -1.50 | $64.57 | 700781 |
| 2023-12-06 | -11.42 | $62.45 | 388240 |
| 2023-12-05 | -13.86 | $62.21 | 461200 |
| 2023-12-04 | -3.39 | $63.20 | 483306 |
| 2023-12-01 | -1.14 | $62.71 | 698485 |
| 2023-11-30 | -7.46 | $60.52 | 467342 |
| 2023-11-29 | -9.76 | $60.36 | 641400 |
| 2023-11-28 | -15.99 | $59.69 | 450200 |
| 2023-11-27 | -20.63 | $59.38 | 329902 |
| 2023-11-24 | -14.20 | $59.81 | 143626 |
| 2023-11-22 | -16.29 | $59.67 | 406031 |
| 2023-11-21 | -6.79 | $60.00 | 447036 |
| 2023-11-20 | -8.59 | $59.54 | 596742 |
| 2023-11-17 | -7.00 | $58.35 | 558944 |
| 2023-11-16 | -27.98 | $57.03 | 516200 |
| 2023-11-15 | -24.80 | $57.23 | 717619 |
| 2023-11-14 | -30.84 | $56.85 | 1.2M |
| 2023-11-13 | -49.60 | $55.67 | 320200 |
| 2023-11-10 | -45.47 | $55.93 | 590800 |
| 2023-11-09 | -60.10 | $55.01 | 969406 |
| 2023-11-08 | -51.67 | $55.54 | 1.5M |
| 2023-11-07 | -26.71 | $57.11 | 960520 |
| 2023-11-06 | -13.04 | $57.97 | 425816 |
| 2023-11-03 | -6.20 | $58.40 | 540100 |
| 2023-11-02 | -20.92 | $57.30 | 1.1M |
| 2023-11-01 | -4.55 | $57.75 | 479207 |
| 2023-10-31 | -23.96 | $56.53 | 507500 |
| 2023-10-30 | -28.65 | $56.27 | 559749 |
| 2023-10-27 | -16.67 | $56.91 | 566500 |
| 2023-10-26 | -14.10 | $57.03 | 829000 |
| 2023-10-25 | -33.19 | $55.66 | 1.3M |
| 2023-10-24 | -63.29 | $53.73 | 454406 |
| 2023-10-23 | -93.64 | $52.68 | 432110 |
| 2023-10-20 | -73.99 | $53.36 | 503920 |
| 2023-10-19 | -67.63 | $53.58 | 634008 |
| 2023-10-18 | -39.60 | $54.55 | 363000 |
| 2023-10-17 | -9.25 | $55.60 | 315700 |
| 2023-10-16 | -14.45 | $55.42 | 426433 |
| 2023-10-13 | -54.19 | $53.99 | 323241 |
| 2023-10-12 | -32.63 | $54.71 | 324907 |
| 2023-10-11 | -0.93 | $55.66 | 316147 |
| 2023-10-10 | -27.73 | $54.78 | 443300 |
| 2023-10-09 | -18.67 | $54.90 | 434824 |
| 2023-10-06 | -34.00 | $54.44 | 530613 |
| 2023-10-05 | -2.33 | $55.39 | 573600 |
| 2023-10-04 | -36.94 | $54.15 | 591626 |
| 2023-10-03 | -79.51 | $53.04 | 510000 |
| 2023-10-02 | -63.94 | $53.97 | 566800 |
| 2023-09-29 | -80.04 | $53.56 | 472000 |
| 2023-09-28 | -71.66 | $53.98 | 530100 |
| 2023-09-27 | -80.64 | $53.53 | 379126 |
| 2023-09-26 | -93.61 | $52.88 | 334300 |
| 2023-09-25 | -92.45 | $53.04 | 495343 |
| 2023-09-22 | -87.76 | $53.27 | 504900 |
| 2023-09-21 | -99.58 | $52.87 | 458000 |
| 2023-09-20 | -77.47 | $53.96 | 548952 |
| 2023-09-19 | -78.33 | $53.92 | 631900 |
| 2023-09-18 | -76.61 | $54.00 | 556800 |
| 2023-09-15 | -73.18 | $54.16 | 1.8M |
| 2023-09-14 | -71.03 | $54.26 | 631645 |
| 2023-09-13 | -88.84 | $53.43 | 455423 |
| 2023-09-12 | -77.04 | $53.98 | 413524 |
| 2023-09-11 | -77.25 | $53.97 | 540151 |
| 2023-09-08 | -80.81 | $53.86 | 439433 |
| 2023-09-07 | -93.00 | $53.76 | 550100 |
| 2023-09-06 | -88.79 | $54.00 | 670617 |
| 2023-09-05 | -92.48 | $55.18 | 551732 |
| 2023-09-01 | -62.70 | $56.79 | 529935 |
| 2023-08-31 | -65.70 | $56.66 | 635723 |
| 2023-08-30 | -65.51 | $56.67 | 392900 |
| 2023-08-29 | -70.91 | $56.39 | 878400 |
| 2023-08-28 | -79.38 | $55.95 | 603225 |
| 2023-08-25 | -87.48 | $55.53 | 776200 |
| 2023-08-24 | -83.19 | $56.11 | 420234 |
| 2023-08-23 | -79.33 | $56.42 | 411100 |
| 2023-08-22 | -84.05 | $55.57 | 395900 |
| 2023-08-21 | -57.93 | $56.66 | 264400 |
| 2023-08-18 | -54.90 | $56.87 | 336232 |
| 2023-08-17 | -62.97 | $56.31 | 248033 |
| 2023-08-16 | -62.68 | $56.33 | 440300 |
| 2023-08-15 | -51.55 | $57.03 | 344826 |
| 2023-08-14 | -42.26 | $57.24 | 291400 |
| 2023-08-11 | -37.27 | $57.43 | 298827 |
| 2023-08-10 | -39.50 | $57.18 | 430300 |
| 2023-08-09 | -28.23 | $58.10 | 438817 |
| 2023-08-08 | -30.32 | $57.69 | 902111 |
| 2023-08-07 | -11.71 | $59.48 | 274300 |
| 2023-08-04 | -12.62 | $59.24 | 428049 |
| 2023-08-03 | -10.91 | $59.38 | 431900 |
| 2023-08-02 | -11.93 | $59.17 | 667912 |
| 2023-08-01 | -18.56 | $58.33 | 434535 |
| 2023-07-31 | -21.41 | $57.97 | 664841 |
| 2023-07-28 | -10.03 | $59.41 | 636747 |
| 2023-07-27 | -11.06 | $59.28 | 1.3M |
| 2023-07-26 | -1.78 | $58.50 | 1.7M |
| 2023-07-25 | -14.91 | $54.07 | 464047 |
| 2023-07-24 | -10.97 | $54.35 | 615334 |
| 2023-07-21 | -7.50 | $54.56 | 945223 |
| 2023-07-20 | -0.61 | $54.54 | 853615 |
| 2023-07-19 | -7.86 | $54.00 | 881513 |
| 2023-07-18 | -4.55 | $53.89 | 1.2M |
| 2023-07-17 | -10.07 | $52.81 | 544100 |
| 2023-07-14 | -10.34 | $52.06 | 345200 |
| 2023-07-13 | -1.30 | $52.36 | 446464 |
| 2023-07-12 | -6.73 | $51.69 | 901905 |
| 2023-07-11 | -21.05 | $50.66 | 562924 |
| 2023-07-10 | -37.12 | $50.08 | 440800 |
| 2023-07-07 | -59.83 | $49.26 | 647908 |
| 2023-07-06 | -76.18 | $48.67 | 497700 |
| 2023-07-05 | -49.40 | $49.36 | 526907 |
| 2023-07-03 | -8.75 | $50.98 | 157500 |
| 2023-06-30 | -15.51 | $50.64 | 761000 |
| 2023-06-29 | -2.66 | $50.93 | 509321 |
| 2023-06-28 | -3.59 | $50.35 | 791820 |
| 2023-06-27 | -6.87 | $49.99 | 865147 |
| 2023-06-26 | -18.43 | $49.00 | 574415 |
| 2023-06-23 | -31.84 | $48.30 | 1.2M |
| 2023-06-22 | -16.05 | $49.03 | 341900 |
| 2023-06-21 | -15.70 | $49.05 | 453714 |
| 2023-06-20 | -23.63 | $48.60 | 804144 |
| 2023-06-16 | -30.16 | $48.23 | 1.3M |
| 2023-06-15 | -20.46 | $48.78 | 620424 |
| 2023-06-14 | -22.39 | $48.63 | 753900 |
| 2023-06-13 | -10.68 | $49.30 | 785400 |
| 2023-06-12 | -6.25 | $49.05 | 395800 |
| 2023-06-09 | -11.21 | $48.78 | 397900 |
| 2023-06-08 | -4.63 | $49.10 | 735729 |
| 2023-06-07 | -5.83 | $48.86 | 1.1M |
| 2023-06-06 | -6.84 | $48.06 | 1.1M |
| 2023-06-05 | -11.13 | $47.34 | 464616 |
| 2023-06-02 | -3.04 | $47.82 | 758349 |
| 2023-06-01 | -7.42 | $46.73 | 578502 |
| 2023-05-31 | -12.40 | $46.26 | 647422 |
| 2023-05-30 | -1.55 | $46.82 | 319776 |
| 2023-05-26 | -14.92 | $46.13 | 250800 |
| 2023-05-25 | -40.55 | $45.20 | 320147 |
| 2023-05-24 | -42.27 | $45.10 | 380200 |
| 2023-05-23 | -34.71 | $45.54 | 427844 |
| 2023-05-22 | -28.18 | $45.92 | 370047 |
| 2023-05-19 | -34.54 | $45.55 | 588137 |
| 2023-05-18 | -23.37 | $46.20 | 641132 |
| 2023-05-17 | -50.00 | $44.65 | 467039 |
| 2023-05-16 | -61.51 | $43.98 | 340828 |
| 2023-05-15 | -44.67 | $44.96 | 393100 |
| 2023-05-12 | -53.78 | $44.43 | 440949 |
| 2023-05-11 | -46.91 | $44.83 | 846237 |
| 2023-05-10 | -78.35 | $43.00 | 617027 |
| 2023-05-09 | -89.00 | $42.38 | 443500 |
| 2023-05-08 | -84.19 | $42.66 | 382100 |
| 2023-05-05 | -82.93 | $42.41 | 434705 |
| 2023-05-04 | -90.54 | $41.91 | 902200 |
| 2023-05-03 | -54.80 | $43.51 | 599500 |
| 2023-05-02 | -38.97 | $44.68 | 620209 |
| 2023-05-01 | -22.06 | $45.93 | 536823 |
| 2023-04-28 | -15.87 | $46.30 | 512000 |
| 2023-04-27 | -0.13 | $47.14 | 668300 |
| 2023-04-26 | -5.27 | $46.35 | 1.0M |
| 2023-04-25 | -16.88 | $44.41 | 735742 |
| 2023-04-24 | -0.57 | $45.56 | 514735 |
| 2023-04-21 | -0.80 | $44.97 | 648800 |
| 2023-04-20 | -1.64 | $44.13 | 511200 |
| 2023-04-19 | -6.72 | $43.79 | 466119 |
| 2023-04-18 | -10.81 | $43.48 | 392648 |
| 2023-04-17 | -5.11 | $43.86 | 385000 |
| 2023-04-14 | -2.10 | $44.06 | 421443 |
| 2023-04-13 | -4.64 | $43.50 | 746800 |
| 2023-04-12 | -11.84 | $43.05 | 334307 |
| 2023-04-11 | -2.21 | $43.30 | 593800 |
| 2023-04-10 | -13.83 | $42.15 | 449117 |
| 2023-04-06 | -36.67 | $41.46 | 341632 |
| 2023-04-05 | -50.19 | $41.43 | 455820 |
| 2023-04-04 | -56.06 | $41.38 | 506400 |
| 2023-04-03 | -49.84 | $42.23 | 976746 |
| 2023-03-31 | -68.70 | $40.97 | 558922 |
| 2023-03-30 | -82.03 | $39.51 | 827200 |
| 2023-03-29 | -80.38 | $39.69 | 383145 |
| 2023-03-28 | -86.50 | $39.02 | 519400 |
| 2023-03-27 | -86.31 | $39.04 | 503900 |
| 2023-03-24 | -88.96 | $38.75 | 607519 |
| 2023-03-23 | -94.09 | $38.63 | 975400 |
| 2023-03-22 | -83.51 | $39.74 | 657333 |
| 2023-03-21 | -72.16 | $40.93 | 670800 |
| 2023-03-20 | -85.99 | $39.48 | 1.2M |
| 2023-03-17 | -95.61 | $38.47 | 2.7M |
| 2023-03-16 | -75.98 | $40.53 | 1.1M |
| 2023-03-15 | -82.84 | $39.81 | 1.1M |
| 2023-03-14 | -71.78 | $40.97 | 963600 |
| 2023-03-13 | -82.17 | $39.88 | 1.4M |
| 2023-03-10 | -93.84 | $41.80 | 1.1M |
| 2023-03-09 | -91.26 | $43.59 | 839810 |
| 2023-03-08 | -57.43 | $45.41 | 571400 |
| 2023-03-07 | -61.71 | $45.18 | 485900 |
| 2023-03-06 | -33.46 | $46.70 | 663543 |
| 2023-03-03 | -5.38 | $47.87 | 561634 |
| 2023-03-02 | -27.81 | $46.91 | 313600 |
| 2023-03-01 | -29.71 | $46.81 | 356400 |
| 2023-02-28 | -36.95 | $46.43 | 916349 |
| 2023-02-27 | -27.43 | $46.93 | 355700 |
| 2023-02-24 | -40.76 | $46.23 | 373005 |
| 2023-02-23 | -35.24 | $46.52 | 389625 |
| 2023-02-22 | -44.95 | $46.01 | 963349 |
| 2023-02-21 | -44.57 | $46.03 | 786300 |
| 2023-02-17 | -25.52 | $47.03 | 728200 |
| 2023-02-16 | -26.10 | $47.00 | 970444 |
| 2023-02-15 | -12.52 | $47.63 | 596245 |
| 2023-02-14 | -29.61 | $46.62 | 571132 |
| 2023-02-13 | -29.95 | $46.60 | 582416 |
| 2023-02-10 | -30.96 | $46.54 | 1.4M |
| 2023-02-09 | -63.45 | $44.62 | 731300 |
| 2023-02-08 | -43.65 | $45.79 | 444801 |
| 2023-02-07 | -36.67 | $45.95 | 367818 |
| 2023-02-06 | -46.47 | $45.14 | 380328 |
| 2023-02-03 | -21.87 | $46.85 | 444125 |
| 2023-02-02 | -8.00 | $47.75 | 378800 |
| 2023-02-01 | -6.95 | $47.03 | 488518 |
| 2023-01-31 | -0.81 | $45.99 | 377014 |
| 2023-01-30 | -19.50 | $44.79 | 237100 |
| 2023-01-27 | -4.94 | $45.72 | 270900 |
| 2023-01-26 | -0.31 | $45.75 | 706935 |
| 2023-01-25 | -14.81 | $44.64 | 167042 |
| 2023-01-24 | -17.87 | $44.45 | 254544 |
| 2023-01-23 | -2.51 | $45.18 | 564115 |
| 2023-01-20 | -4.17 | $44.86 | 508431 |
| 2023-01-19 | -23.83 | $43.73 | 648301 |
| 2023-01-18 | -32.00 | $43.26 | 723400 |
| 2023-01-17 | -9.95 | $44.51 | 290519 |
| 2023-01-13 | -9.08 | $44.56 | 301729 |
| 2023-01-12 | -13.61 | $44.30 | 290900 |
| 2023-01-11 | -2.38 | $44.69 | 663338 |
| 2023-01-10 | -20.48 | $43.00 | 371525 |
| 2023-01-09 | -43.57 | $41.94 | 356108 |
| 2023-01-06 | -41.83 | $42.02 | 1.1M |
| 2023-01-05 | -44.23 | $41.91 | 331153 |
| 2023-01-04 | -59.91 | $41.19 | 360900 |
| 2023-01-03 | -79.13 | $40.36 | 600400 |
| 2022-12-30 | -85.79 | $40.13 | 324506 |
| 2022-12-29 | -85.02 | $40.31 | 227100 |
| 2022-12-28 | -97.04 | $39.54 | 346200 |
| 2022-12-27 | -82.96 | $40.60 | 278418 |
| 2022-12-23 | -80.71 | $40.74 | 218800 |
| 2022-12-22 | -87.62 | $40.31 | 450104 |
| 2022-12-21 | -83.97 | $40.94 | 1.2M |
| 2022-12-20 | -93.03 | $40.42 | 1.1M |
| 2022-12-19 | -80.66 | $41.13 | 415137 |
| 2022-12-16 | -87.28 | $40.75 | 3.2M |
| 2022-12-15 | -92.50 | $41.07 | 639939 |
| 2022-12-14 | -86.99 | $42.15 | 503608 |
| 2022-12-13 | -96.87 | $41.74 | 733500 |
| 2022-12-12 | -92.14 | $42.01 | 316522 |
| 2022-12-09 | -87.99 | $42.39 | 387200 |
| 2022-12-08 | -65.01 | $43.27 | 217244 |
| 2022-12-07 | -71.28 | $43.03 | 294900 |
| 2022-12-06 | -65.54 | $43.25 | 325107 |
| 2022-12-05 | -61.52 | $42.37 | 500432 |
| 2022-12-02 | -16.46 | $44.58 | 222900 |
| 2022-12-01 | -13.42 | $44.68 | 222307 |
| 2022-11-30 | -2.74 | $45.16 | 485323 |
| 2022-11-29 | -13.05 | $44.37 | 169900 |
| 2022-11-28 | -15.54 | $44.18 | 421113 |
| 2022-11-25 | -4.57 | $45.02 | 274100 |
| 2022-11-23 | -14.62 | $44.25 | 233723 |
| 2022-11-22 | -28.83 | $43.51 | 334920 |
| 2022-11-21 | -33.74 | $43.11 | 357900 |
| 2022-11-18 | -32.02 | $43.25 | 376148 |
| 2022-11-17 | -37.06 | $42.84 | 339000 |
| 2022-11-16 | -34.23 | $43.07 | 341300 |
| 2022-11-15 | -28.59 | $43.53 | 587642 |
| 2022-11-14 | -41.96 | $42.44 | 684000 |
| 2022-11-11 | -35.21 | $42.99 | 589400 |
| 2022-11-10 | -33.25 | $43.15 | 1.3M |
| 2022-11-09 | -44.17 | $42.26 | 442800 |
| 2022-11-08 | -31.29 | $43.31 | 657600 |
| 2022-11-07 | -40.49 | $42.56 | 942700 |
| 2022-11-04 | -71.78 | $40.01 | 543000 |
| 2022-11-03 | -91.17 | $38.43 | 639516 |
| 2022-11-02 | -97.06 | $38.93 | 500443 |
| 2022-11-01 | -91.32 | $39.34 | 626940 |
| 2022-10-31 | -89.22 | $39.49 | 603045 |
| 2022-10-28 | -79.83 | $40.16 | 1.6M |
| 2022-10-27 | -97.76 | $38.88 | 1.2M |
| 2022-10-26 | -94.60 | $39.55 | 2.5M |
| 2022-10-25 | -4.49 | $44.65 | 940800 |
| 2022-10-24 | -18.97 | $43.61 | 402813 |
| 2022-10-21 | -37.75 | $42.59 | 430001 |
| 2022-10-20 | -52.12 | $41.81 | 391200 |
| 2022-10-19 | -39.04 | $42.52 | 511700 |
| 2022-10-18 | -24.13 | $43.33 | 401057 |
| 2022-10-17 | -31.12 | $42.95 | 492296 |
| 2022-10-14 | -41.99 | $42.36 | 407208 |
| 2022-10-13 | -18.23 | $43.65 | 511478 |
| 2022-10-12 | -36.48 | $43.18 | 698000 |
| 2022-10-11 | -41.76 | $42.85 | 611105 |
| 2022-10-10 | -43.36 | $42.75 | 403794 |
| 2022-10-07 | -46.56 | $42.55 | 436012 |
| 2022-10-06 | -40.32 | $42.94 | 483527 |
| 2022-10-05 | -31.36 | $43.50 | 552211 |
| 2022-10-04 | -23.52 | $43.99 | 891711 |
| 2022-10-03 | -60.32 | $41.69 | 450832 |
| 2022-09-30 | -79.36 | $40.50 | 596700 |
| 2022-09-29 | -87.68 | $39.98 | 944500 |
| 2022-09-28 | -68.32 | $41.19 | 679100 |
| 2022-09-27 | -85.60 | $40.11 | 734000 |
| 2022-09-26 | -90.30 | $39.97 | 665648 |
| 2022-09-23 | -78.45 | $40.69 | 1.2M |
| 2022-09-22 | -72.38 | $41.32 | 501500 |
| 2022-09-21 | -38.99 | $43.23 | 350444 |
| 2022-09-20 | -35.49 | $43.43 | 534000 |
| 2022-09-19 | -24.30 | $44.07 | 476500 |
| 2022-09-16 | -40.60 | $43.50 | 1.4M |
| 2022-09-15 | -32.35 | $44.34 | 413744 |
| 2022-09-14 | -29.33 | $44.68 | 598100 |
| 2022-09-13 | -48.87 | $43.57 | 721203 |
| 2022-09-12 | -31.11 | $44.90 | 538230 |
| 2022-09-09 | -44.99 | $43.86 | 432903 |
| 2022-09-08 | -74.90 | $41.62 | 394021 |
| 2022-09-07 | -80.77 | $41.18 | 584836 |
| 2022-09-06 | -97.80 | $40.11 | 713546 |
| 2022-09-02 | -89.58 | $41.30 | 433541 |
| 2022-09-01 | -94.71 | $40.96 | 770800 |
| 2022-08-31 | -93.37 | $42.30 | 414400 |
| 2022-08-30 | -99.79 | $42.54 | 336723 |
| 2022-08-29 | -85.09 | $43.52 | 332100 |
| 2022-08-26 | -60.09 | $44.61 | 357936 |
| 2022-08-25 | -47.25 | $45.17 | 368414 |
| 2022-08-24 | -78.90 | $43.79 | 416900 |
| 2022-08-23 | -68.35 | $44.25 | 382102 |
| 2022-08-22 | -60.37 | $43.04 | 531244 |
| 2022-08-19 | -32.37 | $44.88 | 334600 |
| 2022-08-18 | -12.53 | $46.32 | 435134 |
| 2022-08-17 | -13.64 | $46.24 | 580500 |
| 2022-08-16 | -0.26 | $47.21 | 569629 |
| 2022-08-15 | -4.26 | $46.64 | 484400 |
| 2022-08-12 | 0.00 | $46.73 | 577317 |
| 2022-08-11 | -5.94 | $45.98 | 653000 |
| 2022-08-10 | -7.49 | $45.69 | 806332 |
| 2022-08-09 | -16.09 | $44.66 | 372757 |
| 2022-08-08 | -17.03 | $44.57 | 471413 |
| 2022-08-05 | -18.09 | $44.47 | 315712 |
| 2022-08-04 | -22.44 | $44.04 | 433100 |
| 2022-08-03 | -17.54 | $44.51 | 420717 |
| 2022-08-02 | -21.69 | $43.98 | 455144 |
| 2022-08-01 | -11.71 | $44.98 | 512616 |
| 2022-07-29 | -11.04 | $45.05 | 554538 |
| 2022-07-28 | -7.26 | $45.44 | 813333 |
| 2022-07-27 | -15.78 | $44.56 | 1.5M |
| 2022-07-26 | -21.13 | $40.45 | 583338 |
| 2022-07-25 | -11.86 | $40.99 | 476600 |
| 2022-07-22 | -22.34 | $40.38 | 522406 |
| 2022-07-21 | -5.69 | $41.16 | 513000 |
| 2022-07-20 | -1.44 | $40.65 | 468800 |
| 2022-07-19 | -11.85 | $39.95 | 680600 |
| 2022-07-18 | -7.89 | $38.61 | 346007 |
| 2022-07-15 | -31.25 | $37.90 | 445400 |
| 2022-07-14 | -68.79 | $37.28 | 436400 |
| 2022-07-13 | -44.80 | $38.41 | 325600 |
| 2022-07-12 | -52.17 | $38.34 | 439101 |
| 2022-07-11 | -79.64 | $37.28 | 304921 |
| 2022-07-08 | -82.16 | $37.35 | 542130 |
| 2022-07-07 | -82.61 | $37.33 | 445200 |
| 2022-07-06 | -89.82 | $36.70 | 569800 |
| 2022-07-05 | -80.70 | $37.58 | 609300 |
| 2022-07-01 | -79.50 | $37.69 | 777900 |
| 2022-06-30 | -89.86 | $36.74 | 550200 |
| 2022-06-29 | -84.51 | $37.23 | 555829 |
| 2022-06-28 | -83.86 | $37.29 | 741303 |
| 2022-06-27 | -79.61 | $37.68 | 634419 |
| 2022-06-24 | -86.15 | $37.08 | 2.5M |
| 2022-06-23 | -85.28 | $37.16 | 643300 |
| 2022-06-22 | -77.86 | $37.84 | 519141 |
| 2022-06-21 | -74.92 | $38.11 | 605100 |
| 2022-06-17 | -79.17 | $37.72 | 1.1M |
| 2022-06-16 | -92.73 | $36.82 | 1.4M |
| 2022-06-15 | -94.56 | $38.90 | 850733 |
| 2022-06-14 | -91.14 | $39.53 | 738200 |
| 2022-06-13 | -97.05 | $39.39 | 1.1M |
| 2022-06-10 | -63.05 | $41.84 | 1.1M |
| 2022-06-09 | -25.34 | $43.67 | 652805 |
| 2022-06-08 | -9.48 | $44.49 | 626500 |
| 2022-06-07 | -11.61 | $44.38 | 434007 |
| 2022-06-06 | -21.86 | $43.85 | 655100 |
| 2022-06-03 | -38.85 | $43.43 | 496700 |
| 2022-06-02 | -42.39 | $43.71 | 565500 |
| 2022-06-01 | -63.73 | $42.65 | 692345 |
| 2022-05-31 | -54.66 | $43.36 | 748500 |
| 2022-05-27 | -51.72 | $43.59 | 502720 |
| 2022-05-26 | -56.51 | $43.72 | 897600 |
| 2022-05-25 | -75.97 | $41.97 | 1.4M |
| 2022-05-24 | -62.29 | $43.20 | 590800 |
| 2022-05-23 | -47.61 | $44.52 | 748500 |
| 2022-05-20 | -65.96 | $42.87 | 862500 |
| 2022-05-19 | -58.62 | $43.53 | 779332 |
| 2022-05-18 | -56.06 | $43.76 | 850134 |
| 2022-05-17 | -51.06 | $44.21 | 538413 |
| 2022-05-16 | -66.85 | $42.79 | 699529 |
| 2022-05-13 | -66.85 | $42.79 | 1.2M |
| 2022-05-12 | -92.99 | $40.44 | 845500 |
| 2022-05-11 | -89.45 | $41.17 | 727000 |
| 2022-05-10 | -69.05 | $42.04 | 1.0M |
| 2022-05-09 | -56.69 | $43.25 | 832400 |
| 2022-05-06 | -37.18 | $45.16 | 826500 |
| 2022-05-05 | -44.94 | $44.40 | 1.4M |
| 2022-05-04 | -19.71 | $46.87 | 2.1M |
| 2022-05-03 | -24.11 | $46.44 | 1.8M |
| 2022-05-02 | -46.58 | $44.24 | 1.5M |
| 2022-04-29 | -39.12 | $44.97 | 1.5M |
| 2022-04-28 | -21.63 | $45.46 | 1.1M |
| 2022-04-27 | -59.65 | $42.71 | 792529 |
| 2022-04-26 | -60.85 | $42.60 | 698600 |
| 2022-04-25 | -39.91 | $44.52 | 981000 |
| 2022-04-22 | -36.10 | $44.87 | 918847 |
| 2022-04-21 | -20.28 | $46.32 | 504231 |
| 2022-04-20 | -22.12 | $46.30 | 940501 |
| 2022-04-19 | -31.58 | $45.66 | 1.1M |
| 2022-04-18 | -37.76 | $45.06 | 888649 |
| 2022-04-14 | -51.34 | $43.74 | 1.2M |
| 2022-04-13 | -66.05 | $42.31 | 1.5M |
| 2022-04-12 | -83.58 | $40.65 | 1.3M |
| 2022-04-11 | -93.53 | $39.75 | 1.2M |
| 2022-04-08 | -86.75 | $40.42 | 1.6M |
| 2022-04-07 | -93.14 | $40.18 | 1.9M |
| 2022-04-06 | -97.37 | $41.60 | 1.5M |
| 2022-04-05 | -97.09 | $43.66 | 1.2M |
| 2022-04-04 | -82.74 | $45.50 | 741400 |
| 2022-04-01 | -91.46 | $45.48 | 667015 |
| 2022-03-31 | -98.14 | $45.67 | 454400 |
| 2022-03-30 | -86.72 | $46.67 | 471741 |
| 2022-03-29 | -72.78 | $47.47 | 604231 |
| 2022-03-28 | -87.11 | $46.68 | 724700 |
| 2022-03-25 | -89.63 | $47.07 | 397800 |
| 2022-03-24 | -84.35 | $47.33 | 473843 |
| 2022-03-23 | -78.86 | $47.60 | 887000 |
| 2022-03-22 | -68.90 | $48.09 | 908314 |
| 2022-03-21 | -85.57 | $47.27 | 874512 |
| 2022-03-18 | -84.84 | $47.43 | 1.6M |
| 2022-03-17 | -80.66 | $47.67 | 1.2M |
| 2022-03-16 | -66.61 | $48.49 | 1.2M |
| 2022-03-15 | -85.64 | $47.39 | 1.1M |
| 2022-03-14 | -79.58 | $47.74 | 823800 |
| 2022-03-11 | -49.45 | $47.40 | 700008 |
| 2022-03-10 | -41.34 | $47.59 | 955000 |
| 2022-03-09 | -38.33 | $47.84 | 687471 |
| 2022-03-08 | -41.29 | $46.75 | 936800 |
| 2022-03-07 | -35.12 | $47.35 | 1.5M |
| 2022-03-04 | -18.90 | $49.53 | 932500 |
| 2022-03-03 | -10.15 | $50.83 | 519500 |
| 2022-03-02 | -8.61 | $51.06 | 1.0M |
| 2022-03-01 | -16.54 | $49.88 | 1.3M |
| 2022-02-28 | -10.15 | $50.83 | 759100 |
| 2022-02-25 | -8.61 | $51.06 | 625349 |
| 2022-02-24 | -15.40 | $50.05 | 1.1M |
| 2022-02-23 | -13.18 | $50.38 | 907616 |
| 2022-02-22 | -18.09 | $49.65 | 1.4M |
| 2022-02-18 | -7.40 | $51.24 | 912456 |
| 2022-02-17 | -3.03 | $51.89 | 1.3M |
| 2022-02-16 | -1.01 | $52.19 | 1.2M |
| 2022-02-15 | -3.17 | $51.52 | 1.9M |
| 2022-02-14 | -5.11 | $50.48 | 2.1M |
| 2022-02-11 | -4.86 | $49.22 | 4.2M |
| 2022-02-10 | -51.15 | $41.28 | 1.2M |
| 2022-02-09 | -50.77 | $41.31 | 708300 |
| 2022-02-08 | -61.03 | $40.51 | 828149 |
| 2022-02-07 | -86.28 | $38.54 | 552000 |
| 2022-02-04 | -89.87 | $38.26 | 1.3M |
| 2022-02-03 | -94.84 | $38.29 | 1.1M |
| 2022-02-02 | -96.73 | $38.18 | 1.4M |
| 2022-02-01 | -87.73 | $39.62 | 895494 |
| 2022-01-31 | -79.50 | $40.15 | 895121 |
| 2022-01-28 | -80.28 | $40.10 | 715800 |
| 2022-01-27 | -95.51 | $39.74 | 1.0M |
| 2022-01-26 | -84.16 | $41.18 | 660041 |
| 2022-01-25 | -83.95 | $41.19 | 1.1M |
| 2022-01-24 | -81.41 | $41.68 | 885000 |
| 2022-01-21 | -76.03 | $42.13 | 676600 |
| 2022-01-20 | -45.36 | $42.97 | 772700 |
| 2022-01-19 | -18.06 | $44.21 | 566717 |
| 2022-01-18 | -7.32 | $44.78 | 625900 |
| 2022-01-14 | -1.33 | $44.50 | 499800 |
| 2022-01-13 | -7.68 | $43.87 | 444236 |
| 2022-01-12 | -4.40 | $43.14 | 448818 |
| 2022-01-11 | -11.56 | $42.48 | 575322 |
| 2022-01-10 | -26.76 | $41.81 | 354849 |
| 2022-01-07 | -22.68 | $41.99 | 496300 |
| 2022-01-06 | -33.56 | $41.51 | 312949 |
| 2022-01-05 | -33.33 | $41.52 | 520100 |
| 2022-01-04 | -14.29 | $42.36 | 440806 |
| 2022-01-03 | -13.70 | $42.17 | 421515 |
| 2021-12-31 | -23.48 | $41.61 | 357411 |
| 2021-12-30 | -20.96 | $41.71 | 360400 |
| 2021-12-29 | -15.15 | $41.94 | 413900 |
| 2021-12-28 | -15.40 | $41.93 | 367700 |
| 2021-12-27 | -5.97 | $41.89 | 388900 |
| 2021-12-23 | -12.78 | $41.65 | 620900 |
| 2021-12-22 | -28.64 | $41.42 | 496947 |
| 2021-12-21 | -55.75 | $40.35 | 525101 |
| 2021-12-20 | -86.92 | $39.14 | 1.3M |
| 2021-12-17 | -67.00 | $40.20 | 7.2M |
| 2021-12-16 | -59.95 | $40.48 | 775200 |
| 2021-12-15 | -59.70 | $40.49 | 1.3M |
| 2021-12-14 | -57.93 | $40.56 | 723871 |
| 2021-12-13 | -42.26 | $41.39 | 586819 |
| 2021-12-10 | -41.32 | $41.73 | 1.2M |
| 2021-12-09 | -49.30 | $41.44 | 380546 |
| 2021-12-08 | -54.07 | $41.26 | 385805 |
| 2021-12-07 | -55.44 | $41.43 | 678100 |
| 2021-12-06 | -60.00 | $41.17 | 838200 |
| 2021-12-03 | -78.47 | $40.13 | 664940 |
| 2021-12-02 | -68.92 | $40.68 | 1.1M |
| 2021-12-01 | -99.65 | $38.91 | 919448 |
| 2021-11-30 | -97.64 | $39.27 | 1.5M |
| 2021-11-29 | -97.63 | $40.54 | 840800 |
| 2021-11-26 | -73.99 | $41.73 | 530505 |
| 2021-11-24 | -77.89 | $42.17 | 428608 |
| 2021-11-23 | -79.90 | $42.09 | 567217 |
| 2021-11-22 | -83.42 | $41.95 | 635220 |
| 2021-11-19 | -88.94 | $41.73 | 658600 |
| 2021-11-18 | -86.93 | $41.81 | 713660 |
| 2021-11-17 | -94.96 | $41.69 | 645800 |
| 2021-11-16 | -96.13 | $42.04 | 592243 |
| 2021-11-15 | -96.61 | $42.42 | 771900 |
| 2021-11-12 | -70.16 | $43.06 | 872100 |
| 2021-11-11 | -56.51 | $43.49 | 363649 |
| 2021-11-10 | -48.89 | $43.73 | 487626 |
| 2021-11-09 | -41.62 | $43.63 | 710900 |
| 2021-11-08 | -25.24 | $44.20 | 630703 |
| 2021-11-05 | -31.84 | $43.92 | 595102 |
| 2021-11-04 | -41.04 | $43.53 | 667700 |
| 2021-11-03 | -35.14 | $43.78 | 681239 |
| 2021-11-02 | -44.11 | $43.21 | 825917 |
| 2021-11-01 | -40.69 | $43.37 | 766826 |
| 2021-10-29 | -30.62 | $43.84 | 628400 |
| 2021-10-28 | -25.48 | $44.08 | 747402 |
| 2021-10-27 | -24.00 | $43.82 | 409642 |
| 2021-10-26 | -13.11 | $44.31 | 615517 |
| 2021-10-25 | -6.28 | $44.58 | 433100 |
| 2021-10-22 | -15.47 | $44.17 | 401318 |
| 2021-10-21 | -5.96 | $44.38 | 723319 |
| 2021-10-20 | -12.13 | $44.09 | 610301 |
| 2021-10-19 | -12.18 | $43.42 | 432000 |
| 2021-10-18 | -25.57 | $42.89 | 796600 |
| 2021-10-15 | -27.19 | $42.47 | 488541 |
| 2021-10-14 | -2.36 | $43.20 | 968800 |
| 2021-10-13 | -4.18 | $42.31 | 1.1M |
| 2021-10-12 | -18.75 | $41.50 | 1.3M |
| 2021-10-11 | -20.86 | $41.41 | 651502 |
| 2021-10-08 | -21.92 | $41.24 | 315233 |
| 2021-10-07 | -17.12 | $41.40 | 944900 |
| 2021-10-06 | -16.52 | $41.42 | 417300 |
| 2021-10-05 | -21.02 | $41.27 | 501700 |
| 2021-10-04 | -15.92 | $41.44 | 544100 |
| 2021-10-01 | -12.01 | $41.57 | 516003 |
| 2021-09-30 | -19.17 | $41.17 | 648340 |
| 2021-09-29 | -33.87 | $40.71 | 478500 |
| 2021-09-28 | -37.00 | $40.56 | 494950 |
| 2021-09-27 | -17.38 | $41.16 | 597536 |
| 2021-09-24 | -38.11 | $40.36 | 449011 |
| 2021-09-23 | -36.63 | $40.25 | 380456 |
| 2021-09-22 | -34.94 | $40.32 | 553300 |
| 2021-09-21 | -39.52 | $40.13 | 1.3M |
| 2021-09-20 | -47.95 | $39.78 | 1.3M |
| 2021-09-17 | -39.23 | $39.93 | 5.6M |
| 2021-09-16 | -38.06 | $39.97 | 1.1M |
| 2021-09-15 | -27.06 | $40.49 | 1.1M |
| 2021-09-14 | -31.29 | $40.29 | 897573 |
| 2021-09-13 | -10.15 | $41.29 | 1.5M |
| 2021-09-10 | -7.61 | $41.29 | 944821 |
| 2021-09-09 | -25.43 | $40.47 | 844141 |
| 2021-09-08 | -27.39 | $40.38 | 958010 |
| 2021-09-07 | -28.91 | $40.31 | 1.1M |
| 2021-09-03 | -5.61 | $40.91 | 1.0M |
| 2021-09-02 | -11.89 | $39.93 | 870300 |
| 2021-09-01 | -3.35 | $39.64 | 532521 |
| 2021-08-31 | -18.58 | $38.88 | 568005 |
| 2021-08-30 | -25.53 | $38.70 | 376598 |
| 2021-08-27 | -19.84 | $38.80 | 1.0M |
| 2021-08-26 | -45.19 | $38.08 | 517800 |
| 2021-08-25 | -21.82 | $38.58 | 702940 |
| 2021-08-24 | -18.36 | $38.45 | 766562 |
| 2021-08-23 | -22.67 | $38.13 | 373800 |
| 2021-08-20 | -20.93 | $38.22 | 344100 |
| 2021-08-19 | -40.31 | $37.22 | 588740 |
| 2021-08-18 | -23.52 | $38.03 | 374700 |
| 2021-08-17 | -23.76 | $37.96 | 714646 |
| 2021-08-16 | -13.81 | $38.38 | 308100 |
| 2021-08-13 | -10.92 | $38.48 | 228400 |
| 2021-08-12 | -9.32 | $38.60 | 437600 |
| 2021-08-11 | -7.19 | $38.76 | 547100 |
| 2021-08-10 | -8.66 | $38.65 | 566400 |
| 2021-08-09 | -5.59 | $38.88 | 534033 |
| 2021-08-06 | -1.34 | $39.16 | 606600 |
| 2021-08-05 | -3.79 | $38.39 | 459100 |
| 2021-08-04 | -8.77 | $38.03 | 539013 |
| 2021-08-03 | -2.19 | $38.48 | 725023 |
| 2021-08-02 | -23.43 | $37.02 | 668300 |
| 2021-07-30 | -16.30 | $37.18 | 657724 |
| 2021-07-29 | -19.10 | $37.00 | 874300 |
| 2021-07-28 | -5.39 | $36.18 | 814185 |
| 2021-07-27 | -19.33 | $34.92 | 316700 |
| 2021-07-26 | -20.88 | $34.86 | 387120 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.49
2025-10-02
Close Price
$210.79
Average Directional Index - Detailed Analysis
Minimum
8.99
Average
20.80
Maximum
54.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 32.49 | $210.79 | — |
| 2025-10-01 | 33.03 | $210.79 | — |
| 2025-09-30 | 33.61 | $210.79 | 1.4M |
| 2025-09-29 | 34.22 | $216.79 | 1.1M |
| 2025-09-26 | 34.42 | $212.26 | 844240 |
| 2025-09-25 | 34.71 | $207.52 | 943300 |
| 2025-09-24 | 35.23 | $212.68 | 1.3M |
| 2025-09-23 | 35.44 | $214.01 | 1.0M |
| 2025-09-22 | 35.45 | $214.13 | 1.7M |
| 2025-09-19 | 35.52 | $214.45 | 1.4M |
| 2025-09-18 | 35.60 | $219.92 | 552300 |
| 2025-09-17 | 35.37 | $220.90 | 810398 |
| 2025-09-16 | 35.13 | $216.22 | 684308 |
| 2025-09-15 | 35.14 | $219.80 | 536100 |
| 2025-09-12 | 34.54 | $220.35 | 505042 |
| 2025-09-11 | 33.99 | $219.70 | 1.3M |
| 2025-09-10 | 33.25 | $218.00 | 987649 |
| 2025-09-09 | 32.55 | $215.29 | 420700 |
| 2025-09-08 | 32.26 | $215.08 | 700947 |
| 2025-09-05 | 31.97 | $213.11 | 1.0M |
| 2025-09-04 | 31.66 | $202.61 | 731300 |
| 2025-09-03 | 31.78 | $189.24 | 544100 |
| 2025-09-02 | 32.41 | $182.29 | 1.0M |
| 2025-08-29 | 33.39 | $188.53 | 814700 |
| 2025-08-28 | 33.64 | $188.29 | 787542 |
| 2025-08-27 | 33.90 | $190.98 | 1.4M |
| 2025-08-26 | 33.73 | $193.00 | 612343 |
| 2025-08-25 | 33.71 | $193.00 | 372000 |
| 2025-08-22 | 33.52 | $198.98 | 1.0M |
| 2025-08-21 | 33.32 | $183.44 | 534900 |
| 2025-08-20 | 33.86 | $185.58 | 514920 |
| 2025-08-19 | 33.86 | $191.22 | 584977 |
| 2025-08-18 | 33.89 | $185.53 | 641600 |
| 2025-08-15 | 33.93 | $191.27 | 704121 |
| 2025-08-14 | 33.37 | $193.60 | 823600 |
| 2025-08-13 | 32.68 | $202.86 | 1.3M |
| 2025-08-12 | 31.77 | $191.75 | 918100 |
| 2025-08-11 | 31.11 | $180.27 | 799600 |
| 2025-08-08 | 30.86 | $177.36 | 593976 |
| 2025-08-07 | 30.60 | $185.88 | 656700 |
| 2025-08-06 | 29.63 | $190.76 | 952327 |
| 2025-08-05 | 28.65 | $189.34 | 1.7M |
| 2025-08-04 | 27.69 | $179.14 | 1.4M |
| 2025-08-01 | 27.07 | $174.26 | 2.1M |
| 2025-07-31 | 26.42 | $155.72 | 855349 |
| 2025-07-30 | 26.71 | $154.97 | 645517 |
| 2025-07-29 | 26.96 | $159.71 | 691800 |
| 2025-07-28 | 26.74 | $158.32 | 850108 |
| 2025-07-25 | 26.81 | $157.13 | 517330 |
| 2025-07-24 | 26.86 | $156.38 | 972898 |
| 2025-07-23 | 26.71 | $169.29 | 2.6M |
| 2025-07-22 | 25.64 | $169.12 | 2.6M |
| 2025-07-21 | 24.73 | $160.81 | 2.1M |
| 2025-07-18 | 24.31 | $150.43 | 769900 |
| 2025-07-17 | 24.80 | $148.20 | 865835 |
| 2025-07-16 | 25.35 | $146.64 | 486538 |
| 2025-07-15 | 26.31 | $143.29 | 845993 |
| 2025-07-14 | 27.27 | $150.51 | 841773 |
| 2025-07-11 | 27.85 | $147.00 | 713400 |
| 2025-07-10 | 28.79 | $148.36 | 1.2M |
| 2025-07-09 | 29.77 | $149.05 | 1.4M |
| 2025-07-08 | 30.14 | $146.54 | 920900 |
| 2025-07-07 | 30.68 | $144.36 | 1.1M |
| 2025-07-03 | 31.25 | $151.31 | 824620 |
| 2025-07-02 | 31.30 | $153.51 | 1.7M |
| 2025-07-01 | 30.86 | $152.18 | 1.1M |
| 2025-06-30 | 30.64 | $149.21 | 998800 |
| 2025-06-27 | 30.62 | $149.22 | 10.0M |
| 2025-06-26 | 30.28 | $151.49 | 1.4M |
| 2025-06-25 | 29.93 | $150.05 | 1.2M |
| 2025-06-24 | 29.17 | $155.96 | 780040 |
| 2025-06-23 | 27.97 | $152.34 | 936169 |
| 2025-06-20 | 26.91 | $149.12 | 1.8M |
| 2025-06-18 | 25.84 | $144.57 | 1.1M |
| 2025-06-17 | 24.93 | $139.63 | 896532 |
| 2025-06-16 | 24.18 | $144.36 | 833504 |
| 2025-06-13 | 23.03 | $143.08 | 529613 |
| 2025-06-12 | 21.94 | $146.52 | 1.2M |
| 2025-06-11 | 20.79 | $142.78 | 1.4M |
| 2025-06-10 | 19.82 | $135.45 | 849614 |
| 2025-06-09 | 19.26 | $132.18 | 796896 |
| 2025-06-06 | 18.81 | $131.28 | 572703 |
| 2025-06-05 | 18.39 | $132.06 | 1.7M |
| 2025-06-04 | 17.91 | $130.07 | 1.0M |
| 2025-06-03 | 17.72 | $131.59 | 819300 |
| 2025-06-02 | 17.76 | $128.70 | 780300 |
| 2025-05-30 | 18.08 | $129.53 | 675115 |
| 2025-05-29 | 17.82 | $132.73 | 760652 |
| 2025-05-28 | 17.42 | $131.14 | 827700 |
| 2025-05-27 | 17.11 | $133.19 | 935942 |
| 2025-05-23 | 16.83 | $129.50 | 690939 |
| 2025-05-22 | 16.77 | $127.50 | 804610 |
| 2025-05-21 | 16.91 | $125.50 | 1.2M |
| 2025-05-20 | 16.87 | $131.66 | 861900 |
| 2025-05-19 | 16.43 | $129.37 | 779300 |
| 2025-05-16 | 16.05 | $131.81 | 1.4M |
| 2025-05-15 | 14.94 | $129.71 | 1.0M |
| 2025-05-14 | 14.31 | $128.78 | 1.2M |
| 2025-05-13 | 13.65 | $128.35 | 1.4M |
| 2025-05-12 | 13.14 | $119.20 | 961311 |
| 2025-05-09 | 13.52 | $114.50 | 1.1M |
| 2025-05-08 | 13.92 | $118.99 | 689159 |
| 2025-05-07 | 13.96 | $118.14 | 961500 |
| 2025-05-06 | 14.20 | $117.07 | 556114 |
| 2025-05-05 | 14.57 | $117.54 | 567018 |
| 2025-05-02 | 14.71 | $120.58 | 753300 |
| 2025-05-01 | 14.67 | $119.60 | 576521 |
| 2025-04-30 | 14.65 | $119.01 | 530228 |
| 2025-04-29 | 14.72 | $119.63 | 570427 |
| 2025-04-28 | 14.80 | $115.26 | 732000 |
| 2025-04-25 | 15.07 | $116.72 | 400500 |
| 2025-04-24 | 15.35 | $116.43 | 988600 |
| 2025-04-23 | 15.65 | $110.88 | 960300 |
| 2025-04-22 | 15.96 | $112.07 | 733109 |
| 2025-04-21 | 16.56 | $107.26 | 658500 |
| 2025-04-17 | 16.94 | $111.21 | 536600 |
| 2025-04-16 | 17.74 | $112.72 | 588000 |
| 2025-04-15 | 18.57 | $114.39 | 740600 |
| 2025-04-14 | 19.30 | $115.89 | 959884 |
| 2025-04-11 | 20.12 | $110.00 | 1.4M |
| 2025-04-10 | 20.68 | $108.56 | 1.4M |
| 2025-04-09 | 21.51 | $113.61 | 2.1M |
| 2025-04-08 | 22.39 | $116.50 | 1.6M |
| 2025-04-07 | 22.85 | $129.09 | 2.4M |
| 2025-04-04 | 21.74 | $134.21 | 2.7M |
| 2025-04-03 | 19.93 | $133.10 | 1.7M |
| 2025-04-02 | 18.02 | $133.56 | 2.8M |
| 2025-04-01 | 16.01 | $125.08 | 4.3M |
| 2025-03-31 | 14.58 | $119.60 | 6.4M |
| 2025-03-28 | 13.13 | $104.49 | 436412 |
| 2025-03-27 | 13.43 | $107.05 | 323205 |
| 2025-03-26 | 13.86 | $107.95 | 354700 |
| 2025-03-25 | 14.22 | $107.63 | 733325 |
| 2025-03-24 | 14.57 | $107.30 | 493932 |
| 2025-03-21 | 15.20 | $104.19 | 1.3M |
| 2025-03-20 | 15.72 | $105.59 | 701600 |
| 2025-03-19 | 16.27 | $103.55 | 587900 |
| 2025-03-18 | 16.46 | $103.10 | 683287 |
| 2025-03-17 | 16.36 | $101.43 | 650807 |
| 2025-03-14 | 15.79 | $101.56 | 564731 |
| 2025-03-13 | 15.14 | $98.86 | 616908 |
| 2025-03-12 | 14.43 | $100.67 | 781800 |
| 2025-03-11 | 13.60 | $99.22 | 959653 |
| 2025-03-10 | 12.73 | $100.54 | 953499 |
| 2025-03-07 | 12.03 | $106.19 | 871589 |
| 2025-03-06 | 11.83 | $107.54 | 779404 |
| 2025-03-05 | 12.28 | $110.37 | 751947 |
| 2025-03-04 | 12.39 | $108.26 | 827206 |
| 2025-03-03 | 12.77 | $110.98 | 819326 |
| 2025-02-28 | 12.46 | $112.37 | 570525 |
| 2025-02-27 | 12.37 | $111.49 | 548710 |
| 2025-02-26 | 12.36 | $110.79 | 593003 |
| 2025-02-25 | 12.42 | $111.06 | 845500 |
| 2025-02-24 | 12.49 | $109.74 | 806000 |
| 2025-02-21 | 12.81 | $110.51 | 772404 |
| 2025-02-20 | 13.24 | $109.15 | 470258 |
| 2025-02-19 | 13.88 | $108.69 | 348226 |
| 2025-02-18 | 14.43 | $107.68 | 439914 |
| 2025-02-14 | 14.87 | $107.86 | 409200 |
| 2025-02-13 | 15.48 | $108.66 | 726106 |
| 2025-02-12 | 16.04 | $106.71 | 873323 |
| 2025-02-11 | 16.45 | $107.32 | 511815 |
| 2025-02-10 | 16.44 | $106.55 | 430819 |
| 2025-02-07 | 16.31 | $106.35 | 493600 |
| 2025-02-06 | 16.25 | $105.56 | 380043 |
| 2025-02-05 | 16.42 | $104.74 | 456700 |
| 2025-02-04 | 16.71 | $103.68 | 273000 |
| 2025-02-03 | 17.12 | $103.03 | 370613 |
| 2025-01-31 | 17.76 | $103.81 | 955600 |
| 2025-01-30 | 18.03 | $107.05 | 256823 |
| 2025-01-29 | 17.39 | $105.36 | 763616 |
| 2025-01-28 | 16.75 | $105.86 | 683123 |
| 2025-01-27 | 15.94 | $107.19 | 616160 |
| 2025-01-24 | 15.10 | $104.12 | 242613 |
| 2025-01-23 | 14.75 | $102.87 | 370385 |
| 2025-01-22 | 14.39 | $102.64 | 587300 |
| 2025-01-21 | 14.04 | $102.81 | 540300 |
| 2025-01-17 | 13.34 | $103.68 | 723131 |
| 2025-01-16 | 12.79 | $101.44 | 597113 |
| 2025-01-15 | 12.51 | $100.03 | 369960 |
| 2025-01-14 | 12.58 | $96.54 | 340465 |
| 2025-01-13 | 13.00 | $92.25 | 278436 |
| 2025-01-10 | 12.08 | $91.40 | 392645 |
| 2025-01-08 | 11.33 | $93.54 | 538200 |
| 2025-01-07 | 10.69 | $92.81 | 444722 |
| 2025-01-06 | 10.24 | $94.43 | 390800 |
| 2025-01-03 | 10.12 | $95.39 | 386200 |
| 2025-01-02 | 9.84 | $94.00 | 756938 |
| 2024-12-31 | 9.54 | $96.01 | 400755 |
| 2024-12-30 | 9.78 | $94.77 | 280242 |
| 2024-12-27 | 9.66 | $94.31 | 249435 |
| 2024-12-26 | 9.81 | $95.75 | 162405 |
| 2024-12-24 | 10.03 | $94.92 | 174100 |
| 2024-12-23 | 9.96 | $93.60 | 602144 |
| 2024-12-20 | 9.88 | $95.14 | 1.0M |
| 2024-12-19 | 9.81 | $93.73 | 493853 |
| 2024-12-18 | 9.94 | $94.34 | 733300 |
| 2024-12-17 | 10.17 | $98.45 | 753747 |
| 2024-12-16 | 10.39 | $98.23 | 599526 |
| 2024-12-13 | 10.73 | $96.84 | 339100 |
| 2024-12-12 | 11.12 | $95.36 | 214723 |
| 2024-12-11 | 11.21 | $95.96 | 310400 |
| 2024-12-10 | 11.30 | $94.80 | 335400 |
| 2024-12-09 | 11.48 | $95.90 | 356300 |
| 2024-12-06 | 11.87 | $97.21 | 331820 |
| 2024-12-05 | 12.36 | $96.08 | 267300 |
| 2024-12-04 | 12.91 | $96.42 | 441730 |
| 2024-12-03 | 13.28 | $96.74 | 360809 |
| 2024-12-02 | 13.82 | $97.44 | 430637 |
| 2024-11-29 | 14.36 | $98.67 | 241200 |
| 2024-11-27 | 14.66 | $98.33 | 322900 |
| 2024-11-26 | 14.97 | $98.29 | 519200 |
| 2024-11-25 | 15.31 | $100.66 | 575121 |
| 2024-11-22 | 15.00 | $99.42 | 300695 |
| 2024-11-21 | 15.00 | $98.33 | 267400 |
| 2024-11-20 | 15.26 | $97.09 | 479721 |
| 2024-11-19 | 15.68 | $97.95 | 317097 |
| 2024-11-18 | 16.15 | $97.32 | 405741 |
| 2024-11-15 | 16.73 | $96.18 | 348945 |
| 2024-11-14 | 17.24 | $96.85 | 474200 |
| 2024-11-13 | 17.63 | $97.70 | 634539 |
| 2024-11-12 | 17.85 | $101.20 | 556003 |
| 2024-11-11 | 17.47 | $101.43 | 514798 |
| 2024-11-08 | 16.84 | $100.96 | 752074 |
| 2024-11-07 | 16.37 | $98.61 | 849000 |
| 2024-11-06 | 16.32 | $96.47 | 991213 |
| 2024-11-05 | 16.58 | $92.21 | 351726 |
| 2024-11-04 | 17.02 | $90.60 | 502724 |
| 2024-11-01 | 17.42 | $88.08 | 501205 |
| 2024-10-31 | 17.08 | $88.55 | 431307 |
| 2024-10-30 | 16.88 | $90.52 | 280800 |
| 2024-10-29 | 17.08 | $91.16 | 475160 |
| 2024-10-28 | 17.18 | $91.47 | 710412 |
| 2024-10-25 | 17.26 | $88.52 | 577842 |
| 2024-10-24 | 16.76 | $88.88 | 849937 |
| 2024-10-23 | 16.24 | $87.37 | 1.5M |
| 2024-10-22 | 15.69 | $91.06 | 714300 |
| 2024-10-21 | 16.34 | $91.91 | 550600 |
| 2024-10-18 | 17.01 | $95.31 | 395608 |
| 2024-10-17 | 16.54 | $96.27 | 266909 |
| 2024-10-16 | 15.68 | $97.01 | 256407 |
| 2024-10-15 | 14.73 | $95.93 | 341800 |
| 2024-10-14 | 13.75 | $96.14 | 567735 |
| 2024-10-11 | 12.80 | $95.19 | 416800 |
| 2024-10-10 | 12.05 | $94.77 | 355500 |
| 2024-10-09 | 11.45 | $94.00 | 364926 |
| 2024-10-08 | 10.84 | $92.54 | 536200 |
| 2024-10-07 | 10.67 | $91.36 | 495600 |
| 2024-10-04 | 10.83 | $91.38 | 404657 |
| 2024-10-03 | 10.75 | $91.58 | 276700 |
| 2024-10-02 | 10.91 | $91.89 | 374624 |
| 2024-10-01 | 11.07 | $90.95 | 256923 |
| 2024-09-30 | 11.30 | $92.18 | 377210 |
| 2024-09-27 | 11.55 | $91.07 | 408419 |
| 2024-09-26 | 12.12 | $89.88 | 463600 |
| 2024-09-25 | 12.72 | $90.70 | 303906 |
| 2024-09-24 | 13.30 | $90.51 | 229200 |
| 2024-09-23 | 13.90 | $91.93 | 348900 |
| 2024-09-20 | 14.59 | $90.72 | 1.3M |
| 2024-09-19 | 15.32 | $92.35 | 401120 |
| 2024-09-18 | 15.69 | $93.63 | 465619 |
| 2024-09-17 | 15.89 | $94.50 | 299700 |
| 2024-09-16 | 15.89 | $94.97 | 259700 |
| 2024-09-13 | 15.97 | $94.53 | 391300 |
| 2024-09-12 | 16.14 | $89.97 | 328400 |
| 2024-09-11 | 16.76 | $87.88 | 581400 |
| 2024-09-10 | 16.82 | $86.92 | 772000 |
| 2024-09-09 | 17.02 | $88.14 | 441000 |
| 2024-09-06 | 17.90 | $89.39 | 375300 |
| 2024-09-05 | 18.44 | $91.87 | 189200 |
| 2024-09-04 | 18.47 | $91.65 | 218409 |
| 2024-09-03 | 18.36 | $91.63 | 295733 |
| 2024-08-30 | 18.25 | $93.81 | 243997 |
| 2024-08-29 | 17.74 | $92.86 | 339342 |
| 2024-08-28 | 17.36 | $91.98 | 215748 |
| 2024-08-27 | 17.13 | $91.97 | 217737 |
| 2024-08-26 | 16.90 | $92.12 | 364500 |
| 2024-08-23 | 16.44 | $92.76 | 339500 |
| 2024-08-22 | 16.20 | $90.63 | 261501 |
| 2024-08-21 | 16.40 | $90.73 | 268500 |
| 2024-08-20 | 16.64 | $90.51 | 201847 |
| 2024-08-19 | 16.87 | $91.16 | 194237 |
| 2024-08-16 | 17.07 | $90.14 | 402400 |
| 2024-08-15 | 17.28 | $90.72 | 489900 |
| 2024-08-14 | 17.54 | $88.79 | 319213 |
| 2024-08-13 | 18.36 | $85.92 | 363329 |
| 2024-08-12 | 18.98 | $84.74 | 225828 |
| 2024-08-09 | 19.64 | $87.08 | 300700 |
| 2024-08-08 | 20.65 | $86.06 | 310405 |
| 2024-08-07 | 21.53 | $83.08 | 350400 |
| 2024-08-06 | 22.12 | $83.31 | 601232 |
| 2024-08-05 | 22.68 | $83.11 | 589911 |
| 2024-08-02 | 23.14 | $85.35 | 583509 |
| 2024-08-01 | 24.13 | $87.08 | 441048 |
| 2024-07-31 | 24.77 | $89.88 | 697107 |
| 2024-07-30 | 24.75 | $90.96 | 439723 |
| 2024-07-29 | 24.36 | $91.47 | 516700 |
| 2024-07-26 | 23.63 | $94.54 | 712300 |
| 2024-07-25 | 22.25 | $92.54 | 1.1M |
| 2024-07-24 | 20.81 | $86.64 | 484500 |
| 2024-07-23 | 20.42 | $88.75 | 699826 |
| 2024-07-22 | 19.83 | $87.22 | 562525 |
| 2024-07-19 | 19.34 | $88.01 | 339764 |
| 2024-07-18 | 18.56 | $88.03 | 418692 |
| 2024-07-17 | 17.71 | $88.51 | 448058 |
| 2024-07-16 | 16.35 | $89.44 | 719822 |
| 2024-07-15 | 14.95 | $86.46 | 450412 |
| 2024-07-12 | 13.90 | $85.08 | 374231 |
| 2024-07-11 | 13.06 | $84.15 | 499038 |
| 2024-07-10 | 12.45 | $81.71 | 348254 |
| 2024-07-09 | 12.65 | $79.25 | 450839 |
| 2024-07-08 | 13.00 | $78.57 | 430701 |
| 2024-07-05 | 13.47 | $79.98 | 340300 |
| 2024-07-03 | 13.80 | $81.24 | 121400 |
| 2024-07-02 | 14.05 | $80.48 | 323300 |
| 2024-07-01 | 14.45 | $80.26 | 314600 |
| 2024-06-28 | 14.87 | $81.23 | 1.7M |
| 2024-06-27 | 15.26 | $81.87 | 235335 |
| 2024-06-26 | 16.01 | $80.82 | 296343 |
| 2024-06-25 | 16.63 | $80.60 | 379900 |
| 2024-06-24 | 17.33 | $81.77 | 632221 |
| 2024-06-21 | 17.94 | $81.64 | 1.0M |
| 2024-06-20 | 18.82 | $81.66 | 315900 |
| 2024-06-18 | 19.54 | $81.84 | 376829 |
| 2024-06-17 | 19.94 | $82.70 | 307222 |
| 2024-06-14 | 20.36 | $81.79 | 237056 |
| 2024-06-13 | 21.02 | $82.61 | 286647 |
| 2024-06-12 | 21.56 | $83.35 | 583100 |
| 2024-06-11 | 22.02 | $80.93 | 404298 |
| 2024-06-10 | 22.85 | $81.09 | 485024 |
| 2024-06-07 | 23.72 | $81.81 | 199632 |
| 2024-06-06 | 24.63 | $81.83 | 258122 |
| 2024-06-05 | 25.13 | $82.95 | 349183 |
| 2024-06-04 | 25.70 | $81.99 | 218592 |
| 2024-06-03 | 25.99 | $83.23 | 266017 |
| 2024-05-31 | 26.29 | $83.40 | 418125 |
| 2024-05-30 | 26.40 | $82.89 | 260127 |
| 2024-05-29 | 26.62 | $81.16 | 284400 |
| 2024-05-28 | 27.31 | $82.42 | 293300 |
| 2024-05-24 | 27.63 | $82.52 | 188012 |
| 2024-05-23 | 28.12 | $81.69 | 268700 |
| 2024-05-22 | 28.64 | $83.44 | 266119 |
| 2024-05-21 | 28.45 | $84.75 | 307000 |
| 2024-05-20 | 28.16 | $83.80 | 322500 |
| 2024-05-17 | 27.76 | $84.36 | 296500 |
| 2024-05-16 | 27.41 | $84.22 | 292006 |
| 2024-05-15 | 27.13 | $83.11 | 428209 |
| 2024-05-14 | 26.85 | $81.97 | 416575 |
| 2024-05-13 | 27.09 | $80.98 | 636600 |
| 2024-05-10 | 27.34 | $83.97 | 288994 |
| 2024-05-09 | 26.54 | $83.93 | 312438 |
| 2024-05-08 | 25.78 | $82.16 | 224900 |
| 2024-05-07 | 25.30 | $81.77 | 323200 |
| 2024-05-06 | 24.55 | $81.25 | 385000 |
| 2024-05-03 | 23.95 | $80.10 | 337900 |
| 2024-05-02 | 23.71 | $78.65 | 465800 |
| 2024-05-01 | 23.76 | $77.51 | 361323 |
| 2024-04-30 | 23.94 | $77.20 | 427900 |
| 2024-04-29 | 24.00 | $79.24 | 448300 |
| 2024-04-26 | 23.58 | $78.73 | 369416 |
| 2024-04-25 | 22.93 | $78.76 | 643123 |
| 2024-04-24 | 22.26 | $81.72 | 1.0M |
| 2024-04-23 | 21.54 | $79.48 | 596800 |
| 2024-04-22 | 21.19 | $78.06 | 453800 |
| 2024-04-19 | 21.26 | $77.55 | 389231 |
| 2024-04-18 | 21.63 | $75.77 | 271844 |
| 2024-04-17 | 22.32 | $75.71 | 208600 |
| 2024-04-16 | 23.13 | $75.56 | 194400 |
| 2024-04-15 | 24.17 | $75.49 | 271900 |
| 2024-04-12 | 25.18 | $75.87 | 273100 |
| 2024-04-11 | 26.14 | $77.22 | 279700 |
| 2024-04-10 | 26.75 | $76.45 | 498807 |
| 2024-04-09 | 27.40 | $77.57 | 245600 |
| 2024-04-08 | 27.72 | $77.54 | 463800 |
| 2024-04-05 | 27.71 | $77.13 | 602340 |
| 2024-04-04 | 27.86 | $75.94 | 376900 |
| 2024-04-03 | 28.18 | $75.74 | 507900 |
| 2024-04-02 | 28.68 | $75.84 | 401439 |
| 2024-04-01 | 29.17 | $76.74 | 321944 |
| 2024-03-28 | 29.13 | $77.95 | 600647 |
| 2024-03-27 | 28.58 | $78.01 | 315215 |
| 2024-03-26 | 28.10 | $75.76 | 250805 |
| 2024-03-25 | 27.95 | $75.83 | 444963 |
| 2024-03-22 | 27.79 | $75.57 | 298430 |
| 2024-03-21 | 27.58 | $77.03 | 476512 |
| 2024-03-20 | 26.83 | $76.38 | 546700 |
| 2024-03-19 | 26.26 | $74.26 | 416554 |
| 2024-03-18 | 26.29 | $72.87 | 739203 |
| 2024-03-15 | 26.48 | $74.68 | 1.3M |
| 2024-03-14 | 26.26 | $73.27 | 488100 |
| 2024-03-13 | 26.09 | $73.16 | 275724 |
| 2024-03-12 | 26.09 | $73.17 | 346820 |
| 2024-03-11 | 26.09 | $72.64 | 387400 |
| 2024-03-08 | 26.44 | $71.86 | 390218 |
| 2024-03-07 | 26.47 | $72.01 | 503700 |
| 2024-03-06 | 26.52 | $72.39 | 802221 |
| 2024-03-05 | 26.31 | $72.43 | 488000 |
| 2024-03-04 | 26.69 | $71.23 | 511608 |
| 2024-03-01 | 27.36 | $71.68 | 327275 |
| 2024-02-29 | 27.78 | $71.28 | 678725 |
| 2024-02-28 | 28.05 | $72.11 | 238000 |
| 2024-02-27 | 28.13 | $72.22 | 227000 |
| 2024-02-26 | 28.18 | $72.01 | 289433 |
| 2024-02-23 | 28.15 | $72.94 | 300849 |
| 2024-02-22 | 27.92 | $72.28 | 257043 |
| 2024-02-21 | 27.79 | $72.40 | 273502 |
| 2024-02-20 | 27.68 | $72.83 | 298110 |
| 2024-02-16 | 27.22 | $73.44 | 363819 |
| 2024-02-15 | 26.40 | $74.90 | 779000 |
| 2024-02-14 | 25.39 | $73.85 | 682251 |
| 2024-02-13 | 24.66 | $70.74 | 912100 |
| 2024-02-12 | 24.09 | $73.44 | 1.2M |
| 2024-02-09 | 22.56 | $71.97 | 2.2M |
| 2024-02-08 | 21.33 | $68.27 | 485400 |
| 2024-02-07 | 21.05 | $67.66 | 471048 |
| 2024-02-06 | 20.81 | $67.62 | 413534 |
| 2024-02-05 | 20.77 | $66.46 | 358247 |
| 2024-02-02 | 21.01 | $67.59 | 467903 |
| 2024-02-01 | 20.92 | $66.93 | 447900 |
| 2024-01-31 | 20.94 | $67.36 | 429400 |
| 2024-01-30 | 20.44 | $68.42 | 513904 |
| 2024-01-29 | 19.54 | $67.99 | 641300 |
| 2024-01-26 | 18.75 | $66.09 | 284806 |
| 2024-01-25 | 18.51 | $65.75 | 836100 |
| 2024-01-24 | 18.62 | $64.53 | 215431 |
| 2024-01-23 | 18.73 | $65.07 | 466600 |
| 2024-01-22 | 18.53 | $65.35 | 365000 |
| 2024-01-19 | 18.65 | $63.68 | 340611 |
| 2024-01-18 | 19.42 | $62.70 | 219300 |
| 2024-01-17 | 19.88 | $62.03 | 344500 |
| 2024-01-16 | 20.36 | $62.42 | 369713 |
| 2024-01-12 | 20.96 | $62.12 | 532970 |
| 2024-01-11 | 21.68 | $62.65 | 690200 |
| 2024-01-10 | 22.44 | $63.61 | 280543 |
| 2024-01-09 | 23.39 | $62.88 | 403120 |
| 2024-01-08 | 24.54 | $63.69 | 402205 |
| 2024-01-05 | 25.82 | $62.65 | 403834 |
| 2024-01-04 | 27.09 | $63.09 | 335846 |
| 2024-01-03 | 28.44 | $62.91 | 722871 |
| 2024-01-02 | 29.86 | $63.92 | 669145 |
| 2023-12-29 | 31.19 | $65.12 | 336171 |
| 2023-12-28 | 31.62 | $66.16 | 177980 |
| 2023-12-27 | 31.45 | $66.10 | 210514 |
| 2023-12-26 | 31.28 | $66.02 | 225000 |
| 2023-12-22 | 31.10 | $65.44 | 223900 |
| 2023-12-21 | 31.04 | $65.33 | 394800 |
| 2023-12-20 | 31.01 | $64.99 | 374425 |
| 2023-12-19 | 30.94 | $65.85 | 486739 |
| 2023-12-18 | 30.48 | $65.73 | 486428 |
| 2023-12-15 | 30.00 | $65.50 | 2.8M |
| 2023-12-14 | 29.49 | $67.20 | 849323 |
| 2023-12-13 | 27.94 | $66.69 | 563413 |
| 2023-12-12 | 26.51 | $65.11 | 332335 |
| 2023-12-11 | 25.29 | $64.24 | 364025 |
| 2023-12-08 | 24.20 | $64.00 | 414500 |
| 2023-12-07 | 23.05 | $64.57 | 700781 |
| 2023-12-06 | 21.87 | $62.45 | 388240 |
| 2023-12-05 | 20.94 | $62.21 | 461200 |
| 2023-12-04 | 20.05 | $63.20 | 483306 |
| 2023-12-01 | 18.74 | $62.71 | 698485 |
| 2023-11-30 | 17.55 | $60.52 | 467342 |
| 2023-11-29 | 16.85 | $60.36 | 641400 |
| 2023-11-28 | 16.12 | $59.69 | 450200 |
| 2023-11-27 | 15.68 | $59.38 | 329902 |
| 2023-11-24 | 15.36 | $59.81 | 143626 |
| 2023-11-22 | 14.84 | $59.67 | 406031 |
| 2023-11-21 | 14.29 | $60.00 | 447036 |
| 2023-11-20 | 13.56 | $59.54 | 596742 |
| 2023-11-17 | 12.90 | $58.35 | 558944 |
| 2023-11-16 | 12.81 | $57.03 | 516200 |
| 2023-11-15 | 13.16 | $57.23 | 717619 |
| 2023-11-14 | 13.53 | $56.85 | 1.2M |
| 2023-11-13 | 14.22 | $55.67 | 320200 |
| 2023-11-10 | 14.81 | $55.93 | 590800 |
| 2023-11-09 | 15.21 | $55.01 | 969406 |
| 2023-11-08 | 15.59 | $55.54 | 1.5M |
| 2023-11-07 | 16.34 | $57.11 | 960520 |
| 2023-11-06 | 16.19 | $57.97 | 425816 |
| 2023-11-03 | 15.56 | $58.40 | 540100 |
| 2023-11-02 | 14.85 | $57.30 | 1.1M |
| 2023-11-01 | 14.18 | $57.75 | 479207 |
| 2023-10-31 | 13.68 | $56.53 | 507500 |
| 2023-10-30 | 13.56 | $56.27 | 559749 |
| 2023-10-27 | 13.42 | $56.91 | 566500 |
| 2023-10-26 | 13.12 | $57.03 | 829000 |
| 2023-10-25 | 12.65 | $55.66 | 1.3M |
| 2023-10-24 | 12.34 | $53.73 | 454406 |
| 2023-10-23 | 12.18 | $52.68 | 432110 |
| 2023-10-20 | 11.94 | $53.36 | 503920 |
| 2023-10-19 | 11.93 | $53.58 | 634008 |
| 2023-10-18 | 12.20 | $54.55 | 363000 |
| 2023-10-17 | 12.67 | $55.60 | 315700 |
| 2023-10-16 | 12.82 | $55.42 | 426433 |
| 2023-10-13 | 12.99 | $53.99 | 323241 |
| 2023-10-12 | 13.57 | $54.71 | 324907 |
| 2023-10-11 | 13.88 | $55.66 | 316147 |
| 2023-10-10 | 14.21 | $54.78 | 443300 |
| 2023-10-09 | 14.47 | $54.90 | 434824 |
| 2023-10-06 | 15.10 | $54.44 | 530613 |
| 2023-10-05 | 15.77 | $55.39 | 573600 |
| 2023-10-04 | 16.47 | $54.15 | 591626 |
| 2023-10-03 | 16.94 | $53.04 | 510000 |
| 2023-10-02 | 16.94 | $53.97 | 566800 |
| 2023-09-29 | 17.37 | $53.56 | 472000 |
| 2023-09-28 | 17.91 | $53.98 | 530100 |
| 2023-09-27 | 18.47 | $53.53 | 379126 |
| 2023-09-26 | 18.63 | $52.88 | 334300 |
| 2023-09-25 | 18.30 | $53.04 | 495343 |
| 2023-09-22 | 18.11 | $53.27 | 504900 |
| 2023-09-21 | 17.90 | $52.87 | 458000 |
| 2023-09-20 | 17.77 | $53.96 | 548952 |
| 2023-09-19 | 18.08 | $53.92 | 631900 |
| 2023-09-18 | 18.45 | $54.00 | 556800 |
| 2023-09-15 | 18.87 | $54.16 | 1.8M |
| 2023-09-14 | 18.73 | $54.26 | 631645 |
| 2023-09-13 | 18.63 | $53.43 | 455423 |
| 2023-09-12 | 18.45 | $53.98 | 413524 |
| 2023-09-11 | 18.39 | $53.97 | 540151 |
| 2023-09-08 | 18.37 | $53.86 | 439433 |
| 2023-09-07 | 18.23 | $53.76 | 550100 |
| 2023-09-06 | 18.40 | $54.00 | 670617 |
| 2023-09-05 | 18.57 | $55.18 | 551732 |
| 2023-09-01 | 19.44 | $56.79 | 529935 |
| 2023-08-31 | 19.61 | $56.66 | 635723 |
| 2023-08-30 | 20.00 | $56.67 | 392900 |
| 2023-08-29 | 20.53 | $56.39 | 878400 |
| 2023-08-28 | 21.32 | $55.95 | 603225 |
| 2023-08-25 | 22.36 | $55.53 | 776200 |
| 2023-08-24 | 23.45 | $56.11 | 420234 |
| 2023-08-23 | 24.30 | $56.42 | 411100 |
| 2023-08-22 | 25.20 | $55.57 | 395900 |
| 2023-08-21 | 26.08 | $56.66 | 264400 |
| 2023-08-18 | 26.65 | $56.87 | 336232 |
| 2023-08-17 | 27.25 | $56.31 | 248033 |
| 2023-08-16 | 28.08 | $56.33 | 440300 |
| 2023-08-15 | 28.77 | $57.03 | 344826 |
| 2023-08-14 | 29.60 | $57.24 | 291400 |
| 2023-08-11 | 30.44 | $57.43 | 298827 |
| 2023-08-10 | 31.04 | $57.18 | 430300 |
| 2023-08-09 | 31.67 | $58.10 | 438817 |
| 2023-08-08 | 31.82 | $57.69 | 902111 |
| 2023-08-07 | 31.98 | $59.48 | 274300 |
| 2023-08-04 | 31.11 | $59.24 | 428049 |
| 2023-08-03 | 30.19 | $59.38 | 431900 |
| 2023-08-02 | 29.34 | $59.17 | 667912 |
| 2023-08-01 | 28.44 | $58.33 | 434535 |
| 2023-07-31 | 27.70 | $57.97 | 664841 |
| 2023-07-28 | 26.93 | $59.41 | 636747 |
| 2023-07-27 | 25.56 | $59.28 | 1.3M |
| 2023-07-26 | 23.76 | $58.50 | 1.7M |
| 2023-07-25 | 22.19 | $54.07 | 464047 |
| 2023-07-24 | 21.50 | $54.35 | 615334 |
| 2023-07-21 | 20.40 | $54.56 | 945223 |
| 2023-07-20 | 19.25 | $54.54 | 853615 |
| 2023-07-19 | 18.19 | $54.00 | 881513 |
| 2023-07-18 | 17.10 | $53.89 | 1.2M |
| 2023-07-17 | 16.04 | $52.81 | 544100 |
| 2023-07-14 | 15.18 | $52.06 | 345200 |
| 2023-07-13 | 14.53 | $52.36 | 446464 |
| 2023-07-12 | 13.90 | $51.69 | 901905 |
| 2023-07-11 | 13.40 | $50.66 | 562924 |
| 2023-07-10 | 13.25 | $50.08 | 440800 |
| 2023-07-07 | 13.27 | $49.26 | 647908 |
| 2023-07-06 | 13.55 | $48.67 | 497700 |
| 2023-07-05 | 14.17 | $49.36 | 526907 |
| 2023-07-03 | 14.31 | $50.98 | 157500 |
| 2023-06-30 | 13.79 | $50.64 | 761000 |
| 2023-06-29 | 13.03 | $50.93 | 509321 |
| 2023-06-28 | 12.39 | $50.35 | 791820 |
| 2023-06-27 | 11.93 | $49.99 | 865147 |
| 2023-06-26 | 11.55 | $49.00 | 574415 |
| 2023-06-23 | 11.52 | $48.30 | 1.2M |
| 2023-06-22 | 11.81 | $49.03 | 341900 |
| 2023-06-21 | 11.83 | $49.05 | 453714 |
| 2023-06-20 | 11.86 | $48.60 | 804144 |
| 2023-06-16 | 12.03 | $48.23 | 1.3M |
| 2023-06-15 | 12.21 | $48.78 | 620424 |
| 2023-06-14 | 12.16 | $48.63 | 753900 |
| 2023-06-13 | 12.08 | $49.30 | 785400 |
| 2023-06-12 | 11.52 | $49.05 | 395800 |
| 2023-06-09 | 11.24 | $48.78 | 397900 |
| 2023-06-08 | 10.84 | $49.10 | 735729 |
| 2023-06-07 | 10.41 | $48.86 | 1.1M |
| 2023-06-06 | 10.01 | $48.06 | 1.1M |
| 2023-06-05 | 9.87 | $47.34 | 464616 |
| 2023-06-02 | 10.06 | $47.82 | 758349 |
| 2023-06-01 | 9.83 | $46.73 | 578502 |
| 2023-05-31 | 9.95 | $46.26 | 647422 |
| 2023-05-30 | 10.17 | $46.82 | 319776 |
| 2023-05-26 | 10.26 | $46.13 | 250800 |
| 2023-05-25 | 10.64 | $45.20 | 320147 |
| 2023-05-24 | 10.99 | $45.10 | 380200 |
| 2023-05-23 | 11.36 | $45.54 | 427844 |
| 2023-05-22 | 11.61 | $45.92 | 370047 |
| 2023-05-19 | 11.97 | $45.55 | 588137 |
| 2023-05-18 | 12.35 | $46.20 | 641132 |
| 2023-05-17 | 12.98 | $44.65 | 467039 |
| 2023-05-16 | 13.37 | $43.98 | 340828 |
| 2023-05-15 | 13.57 | $44.96 | 393100 |
| 2023-05-12 | 14.06 | $44.43 | 440949 |
| 2023-05-11 | 14.58 | $44.83 | 846237 |
| 2023-05-10 | 15.05 | $43.00 | 617027 |
| 2023-05-09 | 14.73 | $42.38 | 443500 |
| 2023-05-08 | 14.06 | $42.66 | 382100 |
| 2023-05-05 | 13.42 | $42.41 | 434705 |
| 2023-05-04 | 12.70 | $41.91 | 902200 |
| 2023-05-03 | 11.95 | $43.51 | 599500 |
| 2023-05-02 | 11.65 | $44.68 | 620209 |
| 2023-05-01 | 11.55 | $45.93 | 536823 |
| 2023-04-28 | 11.95 | $46.30 | 512000 |
| 2023-04-27 | 12.55 | $47.14 | 668300 |
| 2023-04-26 | 13.07 | $46.35 | 1.0M |
| 2023-04-25 | 13.46 | $44.41 | 735742 |
| 2023-04-24 | 13.56 | $45.56 | 514735 |
| 2023-04-21 | 13.43 | $44.97 | 648800 |
| 2023-04-20 | 13.51 | $44.13 | 511200 |
| 2023-04-19 | 13.91 | $43.79 | 466119 |
| 2023-04-18 | 14.34 | $43.48 | 392648 |
| 2023-04-17 | 14.68 | $43.86 | 385000 |
| 2023-04-14 | 15.11 | $44.06 | 421443 |
| 2023-04-13 | 15.52 | $43.50 | 746800 |
| 2023-04-12 | 16.19 | $43.05 | 334307 |
| 2023-04-11 | 16.80 | $43.30 | 593800 |
| 2023-04-10 | 17.57 | $42.15 | 449117 |
| 2023-04-06 | 18.25 | $41.46 | 341632 |
| 2023-04-05 | 18.87 | $41.43 | 455820 |
| 2023-04-04 | 19.38 | $41.38 | 506400 |
| 2023-04-03 | 20.10 | $42.23 | 976746 |
| 2023-03-31 | 20.86 | $40.97 | 558922 |
| 2023-03-30 | 20.98 | $39.51 | 827200 |
| 2023-03-29 | 20.80 | $39.69 | 383145 |
| 2023-03-28 | 20.43 | $39.02 | 519400 |
| 2023-03-27 | 19.85 | $39.04 | 503900 |
| 2023-03-24 | 19.31 | $38.75 | 607519 |
| 2023-03-23 | 18.50 | $38.63 | 975400 |
| 2023-03-22 | 17.81 | $39.74 | 657333 |
| 2023-03-21 | 17.37 | $40.93 | 670800 |
| 2023-03-20 | 17.11 | $39.48 | 1.2M |
| 2023-03-17 | 16.34 | $38.47 | 2.7M |
| 2023-03-16 | 15.53 | $40.53 | 1.1M |
| 2023-03-15 | 14.79 | $39.81 | 1.1M |
| 2023-03-14 | 13.55 | $40.97 | 963600 |
| 2023-03-13 | 12.56 | $39.88 | 1.4M |
| 2023-03-10 | 10.91 | $41.80 | 1.1M |
| 2023-03-09 | 9.89 | $43.59 | 839810 |
| 2023-03-08 | 9.45 | $45.41 | 571400 |
| 2023-03-07 | 9.58 | $45.18 | 485900 |
| 2023-03-06 | 9.72 | $46.70 | 663543 |
| 2023-03-03 | 10.04 | $47.87 | 561634 |
| 2023-03-02 | 10.12 | $46.91 | 313600 |
| 2023-03-01 | 10.56 | $46.81 | 356400 |
| 2023-02-28 | 11.02 | $46.43 | 916349 |
| 2023-02-27 | 11.47 | $46.93 | 355700 |
| 2023-02-24 | 12.01 | $46.23 | 373005 |
| 2023-02-23 | 12.09 | $46.52 | 389625 |
| 2023-02-22 | 12.28 | $46.01 | 963349 |
| 2023-02-21 | 12.46 | $46.03 | 786300 |
| 2023-02-17 | 12.61 | $47.03 | 728200 |
| 2023-02-16 | 13.25 | $47.00 | 970444 |
| 2023-02-15 | 13.90 | $47.63 | 596245 |
| 2023-02-14 | 14.58 | $46.62 | 571132 |
| 2023-02-13 | 14.94 | $46.60 | 582416 |
| 2023-02-10 | 15.44 | $46.54 | 1.4M |
| 2023-02-09 | 15.79 | $44.62 | 731300 |
| 2023-02-08 | 16.55 | $45.79 | 444801 |
| 2023-02-07 | 16.94 | $45.95 | 367818 |
| 2023-02-06 | 17.44 | $45.14 | 380328 |
| 2023-02-03 | 17.75 | $46.85 | 444125 |
| 2023-02-02 | 17.28 | $47.75 | 378800 |
| 2023-02-01 | 16.34 | $47.03 | 488518 |
| 2023-01-31 | 15.60 | $45.99 | 377014 |
| 2023-01-30 | 15.33 | $44.79 | 237100 |
| 2023-01-27 | 15.18 | $45.72 | 270900 |
| 2023-01-26 | 14.53 | $45.75 | 706935 |
| 2023-01-25 | 13.94 | $44.64 | 167042 |
| 2023-01-24 | 13.67 | $44.45 | 254544 |
| 2023-01-23 | 13.22 | $45.18 | 564115 |
| 2023-01-20 | 12.83 | $44.86 | 508431 |
| 2023-01-19 | 12.57 | $43.73 | 648301 |
| 2023-01-18 | 12.75 | $43.26 | 723400 |
| 2023-01-17 | 12.53 | $44.51 | 290519 |
| 2023-01-13 | 11.91 | $44.56 | 301729 |
| 2023-01-12 | 11.17 | $44.30 | 290900 |
| 2023-01-11 | 10.31 | $44.69 | 663338 |
| 2023-01-10 | 9.49 | $43.00 | 371525 |
| 2023-01-09 | 9.29 | $41.94 | 356108 |
| 2023-01-06 | 9.30 | $42.02 | 1.1M |
| 2023-01-05 | 9.21 | $41.91 | 331153 |
| 2023-01-04 | 9.30 | $41.19 | 360900 |
| 2023-01-03 | 9.78 | $40.36 | 600400 |
| 2022-12-30 | 10.30 | $40.13 | 324506 |
| 2022-12-29 | 10.34 | $40.31 | 227100 |
| 2022-12-28 | 10.39 | $39.54 | 346200 |
| 2022-12-27 | 10.34 | $40.60 | 278418 |
| 2022-12-23 | 10.60 | $40.74 | 218800 |
| 2022-12-22 | 10.77 | $40.31 | 450104 |
| 2022-12-21 | 10.87 | $40.94 | 1.2M |
| 2022-12-20 | 11.44 | $40.42 | 1.1M |
| 2022-12-19 | 11.94 | $41.13 | 415137 |
| 2022-12-16 | 12.50 | $40.75 | 3.2M |
| 2022-12-15 | 13.03 | $41.07 | 639939 |
| 2022-12-14 | 13.58 | $42.15 | 503608 |
| 2022-12-13 | 13.77 | $41.74 | 733500 |
| 2022-12-12 | 13.97 | $42.01 | 316522 |
| 2022-12-09 | 14.67 | $42.39 | 387200 |
| 2022-12-08 | 15.26 | $43.27 | 217244 |
| 2022-12-07 | 15.68 | $43.03 | 294900 |
| 2022-12-06 | 16.17 | $43.25 | 325107 |
| 2022-12-05 | 16.86 | $42.37 | 500432 |
| 2022-12-02 | 17.41 | $44.58 | 222900 |
| 2022-12-01 | 17.24 | $44.68 | 222307 |
| 2022-11-30 | 16.93 | $45.16 | 485323 |
| 2022-11-29 | 16.76 | $44.37 | 169900 |
| 2022-11-28 | 16.25 | $44.18 | 421113 |
| 2022-11-25 | 15.72 | $45.02 | 274100 |
| 2022-11-23 | 14.99 | $44.25 | 233723 |
| 2022-11-22 | 14.50 | $43.51 | 334920 |
| 2022-11-21 | 14.18 | $43.11 | 357900 |
| 2022-11-18 | 13.89 | $43.25 | 376148 |
| 2022-11-17 | 13.58 | $42.84 | 339000 |
| 2022-11-16 | 13.56 | $43.07 | 341300 |
| 2022-11-15 | 13.47 | $43.53 | 587642 |
| 2022-11-14 | 13.29 | $42.44 | 684000 |
| 2022-11-11 | 13.33 | $42.99 | 589400 |
| 2022-11-10 | 13.04 | $43.15 | 1.3M |
| 2022-11-09 | 12.74 | $42.26 | 442800 |
| 2022-11-08 | 12.92 | $43.31 | 657600 |
| 2022-11-07 | 12.95 | $42.56 | 942700 |
| 2022-11-04 | 13.36 | $40.01 | 543000 |
| 2022-11-03 | 13.43 | $38.43 | 639516 |
| 2022-11-02 | 13.01 | $38.93 | 500443 |
| 2022-11-01 | 12.93 | $39.34 | 626940 |
| 2022-10-31 | 12.95 | $39.49 | 603045 |
| 2022-10-28 | 13.01 | $40.16 | 1.6M |
| 2022-10-27 | 13.07 | $38.88 | 1.2M |
| 2022-10-26 | 13.13 | $39.55 | 2.5M |
| 2022-10-25 | 13.31 | $44.65 | 940800 |
| 2022-10-24 | 12.88 | $43.61 | 402813 |
| 2022-10-21 | 12.83 | $42.59 | 430001 |
| 2022-10-20 | 13.15 | $41.81 | 391200 |
| 2022-10-19 | 13.40 | $42.52 | 511700 |
| 2022-10-18 | 13.36 | $43.33 | 401057 |
| 2022-10-17 | 12.94 | $42.95 | 492296 |
| 2022-10-14 | 12.85 | $42.36 | 407208 |
| 2022-10-13 | 12.76 | $43.65 | 511478 |
| 2022-10-12 | 12.82 | $43.18 | 698000 |
| 2022-10-11 | 13.05 | $42.85 | 611105 |
| 2022-10-10 | 13.45 | $42.75 | 403794 |
| 2022-10-07 | 13.73 | $42.55 | 436012 |
| 2022-10-06 | 14.14 | $42.94 | 483527 |
| 2022-10-05 | 14.08 | $43.50 | 552211 |
| 2022-10-04 | 14.05 | $43.99 | 891711 |
| 2022-10-03 | 14.01 | $41.69 | 450832 |
| 2022-09-30 | 14.54 | $40.50 | 596700 |
| 2022-09-29 | 14.94 | $39.98 | 944500 |
| 2022-09-28 | 15.15 | $41.19 | 679100 |
| 2022-09-27 | 15.43 | $40.11 | 734000 |
| 2022-09-26 | 15.40 | $39.97 | 665648 |
| 2022-09-23 | 15.52 | $40.69 | 1.2M |
| 2022-09-22 | 15.35 | $41.32 | 501500 |
| 2022-09-21 | 15.80 | $43.23 | 350444 |
| 2022-09-20 | 16.23 | $43.43 | 534000 |
| 2022-09-19 | 16.88 | $44.07 | 476500 |
| 2022-09-16 | 17.45 | $43.50 | 1.4M |
| 2022-09-15 | 18.25 | $44.34 | 413744 |
| 2022-09-14 | 18.68 | $44.68 | 598100 |
| 2022-09-13 | 19.35 | $43.57 | 721203 |
| 2022-09-12 | 20.19 | $44.90 | 538230 |
| 2022-09-09 | 20.83 | $43.86 | 432903 |
| 2022-09-08 | 21.89 | $41.62 | 394021 |
| 2022-09-07 | 22.08 | $41.18 | 584836 |
| 2022-09-06 | 22.02 | $40.11 | 713546 |
| 2022-09-02 | 22.03 | $41.30 | 433541 |
| 2022-09-01 | 22.35 | $40.96 | 770800 |
| 2022-08-31 | 22.69 | $42.30 | 414400 |
| 2022-08-30 | 23.57 | $42.54 | 336723 |
| 2022-08-29 | 24.74 | $43.52 | 332100 |
| 2022-08-26 | 25.65 | $44.61 | 357936 |
| 2022-08-25 | 26.17 | $45.17 | 368414 |
| 2022-08-24 | 26.77 | $43.79 | 416900 |
| 2022-08-23 | 27.69 | $44.25 | 382102 |
| 2022-08-22 | 28.74 | $43.04 | 531244 |
| 2022-08-19 | 29.80 | $44.88 | 334600 |
| 2022-08-18 | 29.93 | $46.32 | 435134 |
| 2022-08-17 | 29.31 | $46.24 | 580500 |
| 2022-08-16 | 28.56 | $47.21 | 569629 |
| 2022-08-15 | 27.70 | $46.64 | 484400 |
| 2022-08-12 | 26.86 | $46.73 | 577317 |
| 2022-08-11 | 26.03 | $45.98 | 653000 |
| 2022-08-10 | 25.21 | $45.69 | 806332 |
| 2022-08-09 | 24.38 | $44.66 | 372757 |
| 2022-08-08 | 23.93 | $44.57 | 471413 |
| 2022-08-05 | 23.35 | $44.47 | 315712 |
| 2022-08-04 | 22.99 | $44.04 | 433100 |
| 2022-08-03 | 22.68 | $44.51 | 420717 |
| 2022-08-02 | 22.08 | $43.98 | 455144 |
| 2022-08-01 | 21.56 | $44.98 | 512616 |
| 2022-07-29 | 21.01 | $45.05 | 554538 |
| 2022-07-28 | 20.22 | $45.44 | 813333 |
| 2022-07-27 | 19.38 | $44.56 | 1.5M |
| 2022-07-26 | 18.49 | $40.45 | 583338 |
| 2022-07-25 | 19.10 | $40.99 | 476600 |
| 2022-07-22 | 19.78 | $40.38 | 522406 |
| 2022-07-21 | 20.45 | $41.16 | 513000 |
| 2022-07-20 | 21.24 | $40.65 | 468800 |
| 2022-07-19 | 22.34 | $39.95 | 680600 |
| 2022-07-18 | 23.40 | $38.61 | 346007 |
| 2022-07-15 | 23.75 | $37.90 | 445400 |
| 2022-07-14 | 23.87 | $37.28 | 436400 |
| 2022-07-13 | 23.70 | $38.41 | 325600 |
| 2022-07-12 | 23.84 | $38.34 | 439101 |
| 2022-07-11 | 23.99 | $37.28 | 304921 |
| 2022-07-08 | 23.58 | $37.35 | 542130 |
| 2022-07-07 | 23.15 | $37.33 | 445200 |
| 2022-07-06 | 22.54 | $36.70 | 569800 |
| 2022-07-05 | 21.90 | $37.58 | 609300 |
| 2022-07-01 | 21.23 | $37.69 | 777900 |
| 2022-06-30 | 20.58 | $36.74 | 550200 |
| 2022-06-29 | 19.94 | $37.23 | 555829 |
| 2022-06-28 | 19.19 | $37.29 | 741303 |
| 2022-06-27 | 18.51 | $37.68 | 634419 |
| 2022-06-24 | 17.87 | $37.08 | 2.5M |
| 2022-06-23 | 17.05 | $37.16 | 643300 |
| 2022-06-22 | 16.04 | $37.84 | 519141 |
| 2022-06-21 | 15.23 | $38.11 | 605100 |
| 2022-06-17 | 14.39 | $37.72 | 1.1M |
| 2022-06-16 | 13.11 | $36.82 | 1.4M |
| 2022-06-15 | 11.83 | $38.90 | 850733 |
| 2022-06-14 | 10.95 | $39.53 | 738200 |
| 2022-06-13 | 10.11 | $39.39 | 1.1M |
| 2022-06-10 | 9.27 | $41.84 | 1.1M |
| 2022-06-09 | 8.99 | $43.67 | 652805 |
| 2022-06-08 | 9.20 | $44.49 | 626500 |
| 2022-06-07 | 9.43 | $44.38 | 434007 |
| 2022-06-06 | 9.61 | $43.85 | 655100 |
| 2022-06-03 | 9.81 | $43.43 | 496700 |
| 2022-06-02 | 9.76 | $43.71 | 565500 |
| 2022-06-01 | 9.57 | $42.65 | 692345 |
| 2022-05-31 | 9.32 | $43.36 | 748500 |
| 2022-05-27 | 9.47 | $43.59 | 502720 |
| 2022-05-26 | 9.66 | $43.72 | 897600 |
| 2022-05-25 | 9.77 | $41.97 | 1.4M |
| 2022-05-24 | 9.43 | $43.20 | 590800 |
| 2022-05-23 | 9.69 | $44.52 | 748500 |
| 2022-05-20 | 10.06 | $42.87 | 862500 |
| 2022-05-19 | 10.25 | $43.53 | 779332 |
| 2022-05-18 | 10.78 | $43.76 | 850134 |
| 2022-05-17 | 11.32 | $44.21 | 538413 |
| 2022-05-16 | 11.81 | $42.79 | 699529 |
| 2022-05-13 | 12.12 | $42.79 | 1.2M |
| 2022-05-12 | 12.37 | $40.44 | 845500 |
| 2022-05-11 | 12.07 | $41.17 | 727000 |
| 2022-05-10 | 12.01 | $42.04 | 1.0M |
| 2022-05-09 | 12.07 | $43.25 | 832400 |
| 2022-05-06 | 12.44 | $45.16 | 826500 |
| 2022-05-05 | 13.00 | $44.40 | 1.4M |
| 2022-05-04 | 13.58 | $46.87 | 2.1M |
| 2022-05-03 | 13.59 | $46.44 | 1.8M |
| 2022-05-02 | 13.66 | $44.24 | 1.5M |
| 2022-04-29 | 14.18 | $44.97 | 1.5M |
| 2022-04-28 | 14.32 | $45.46 | 1.1M |
| 2022-04-27 | 15.06 | $42.71 | 792529 |
| 2022-04-26 | 14.95 | $42.60 | 698600 |
| 2022-04-25 | 14.98 | $44.52 | 981000 |
| 2022-04-22 | 15.38 | $44.87 | 918847 |
| 2022-04-21 | 16.09 | $46.32 | 504231 |
| 2022-04-20 | 16.65 | $46.30 | 940501 |
| 2022-04-19 | 17.28 | $45.66 | 1.1M |
| 2022-04-18 | 18.10 | $45.06 | 888649 |
| 2022-04-14 | 18.71 | $43.74 | 1.2M |
| 2022-04-13 | 18.86 | $42.31 | 1.5M |
| 2022-04-12 | 18.55 | $40.65 | 1.3M |
| 2022-04-11 | 17.38 | $39.75 | 1.2M |
| 2022-04-08 | 16.29 | $40.42 | 1.6M |
| 2022-04-07 | 14.82 | $40.18 | 1.9M |
| 2022-04-06 | 13.35 | $41.60 | 1.5M |
| 2022-04-05 | 12.20 | $43.66 | 1.2M |
| 2022-04-04 | 11.56 | $45.50 | 741400 |
| 2022-04-01 | 11.31 | $45.48 | 667015 |
| 2022-03-31 | 11.16 | $45.67 | 454400 |
| 2022-03-30 | 11.18 | $46.67 | 471741 |
| 2022-03-29 | 11.54 | $47.47 | 604231 |
| 2022-03-28 | 12.13 | $46.68 | 724700 |
| 2022-03-25 | 12.57 | $47.07 | 397800 |
| 2022-03-24 | 13.13 | $47.33 | 473843 |
| 2022-03-23 | 13.56 | $47.60 | 887000 |
| 2022-03-22 | 13.84 | $48.09 | 908314 |
| 2022-03-21 | 14.14 | $47.27 | 874512 |
| 2022-03-18 | 14.77 | $47.43 | 1.6M |
| 2022-03-17 | 15.52 | $47.67 | 1.2M |
| 2022-03-16 | 16.12 | $48.49 | 1.2M |
| 2022-03-15 | 16.75 | $47.39 | 1.1M |
| 2022-03-14 | 17.50 | $47.74 | 823800 |
| 2022-03-11 | 18.34 | $47.40 | 700008 |
| 2022-03-10 | 19.22 | $47.59 | 955000 |
| 2022-03-09 | 19.98 | $47.84 | 687471 |
| 2022-03-08 | 20.96 | $46.75 | 936800 |
| 2022-03-07 | 21.77 | $47.35 | 1.5M |
| 2022-03-04 | 22.78 | $49.53 | 932500 |
| 2022-03-03 | 23.54 | $50.83 | 519500 |
| 2022-03-02 | 23.84 | $51.06 | 1.0M |
| 2022-03-01 | 24.17 | $49.88 | 1.3M |
| 2022-02-28 | 24.63 | $50.83 | 759100 |
| 2022-02-25 | 24.56 | $51.06 | 625349 |
| 2022-02-24 | 24.51 | $50.05 | 1.1M |
| 2022-02-23 | 24.66 | $50.38 | 907616 |
| 2022-02-22 | 24.20 | $49.65 | 1.4M |
| 2022-02-18 | 23.70 | $51.24 | 912456 |
| 2022-02-17 | 22.49 | $51.89 | 1.3M |
| 2022-02-16 | 21.28 | $52.19 | 1.2M |
| 2022-02-15 | 19.84 | $51.52 | 1.9M |
| 2022-02-14 | 18.37 | $50.48 | 2.1M |
| 2022-02-11 | 16.95 | $49.22 | 4.2M |
| 2022-02-10 | 15.67 | $41.28 | 1.2M |
| 2022-02-09 | 16.30 | $41.31 | 708300 |
| 2022-02-08 | 16.96 | $40.51 | 828149 |
| 2022-02-07 | 17.29 | $38.54 | 552000 |
| 2022-02-04 | 16.66 | $38.26 | 1.3M |
| 2022-02-03 | 15.77 | $38.29 | 1.1M |
| 2022-02-02 | 14.98 | $38.18 | 1.4M |
| 2022-02-01 | 14.16 | $39.62 | 895494 |
| 2022-01-31 | 13.78 | $40.15 | 895121 |
| 2022-01-28 | 13.41 | $40.10 | 715800 |
| 2022-01-27 | 12.90 | $39.74 | 1.0M |
| 2022-01-26 | 12.60 | $41.18 | 660041 |
| 2022-01-25 | 12.80 | $41.19 | 1.1M |
| 2022-01-24 | 12.73 | $41.68 | 885000 |
| 2022-01-21 | 12.84 | $42.13 | 676600 |
| 2022-01-20 | 13.43 | $42.97 | 772700 |
| 2022-01-19 | 13.80 | $44.21 | 566717 |
| 2022-01-18 | 13.38 | $44.78 | 625900 |
| 2022-01-14 | 12.62 | $44.50 | 499800 |
| 2022-01-13 | 12.13 | $43.87 | 444236 |
| 2022-01-12 | 11.73 | $43.14 | 448818 |
| 2022-01-11 | 11.79 | $42.48 | 575322 |
| 2022-01-10 | 12.18 | $41.81 | 354849 |
| 2022-01-07 | 12.76 | $41.99 | 496300 |
| 2022-01-06 | 13.32 | $41.51 | 312949 |
| 2022-01-05 | 13.86 | $41.52 | 520100 |
| 2022-01-04 | 14.55 | $42.36 | 440806 |
| 2022-01-03 | 14.75 | $42.17 | 421515 |
| 2021-12-31 | 15.11 | $41.61 | 357411 |
| 2021-12-30 | 15.88 | $41.71 | 360400 |
| 2021-12-29 | 16.62 | $41.94 | 413900 |
| 2021-12-28 | 17.36 | $41.93 | 367700 |
| 2021-12-27 | 18.06 | $41.89 | 388900 |
| 2021-12-23 | 18.87 | $41.65 | 620900 |
| 2021-12-22 | 19.72 | $41.42 | 496947 |
| 2021-12-21 | 20.38 | $40.35 | 525101 |
| 2021-12-20 | 20.41 | $39.14 | 1.3M |
| 2021-12-17 | 19.90 | $40.20 | 7.2M |
| 2021-12-16 | 19.92 | $40.48 | 775200 |
| 2021-12-15 | 20.23 | $40.49 | 1.3M |
| 2021-12-14 | 20.23 | $40.56 | 723871 |
| 2021-12-13 | 20.69 | $41.39 | 586819 |
| 2021-12-10 | 21.76 | $41.73 | 1.2M |
| 2021-12-09 | 22.77 | $41.44 | 380546 |
| 2021-12-08 | 23.70 | $41.26 | 385805 |
| 2021-12-07 | 24.84 | $41.43 | 678100 |
| 2021-12-06 | 26.05 | $41.17 | 838200 |
| 2021-12-03 | 26.94 | $40.13 | 664940 |
| 2021-12-02 | 27.35 | $40.68 | 1.1M |
| 2021-12-01 | 27.77 | $38.91 | 919448 |
| 2021-11-30 | 27.84 | $39.27 | 1.5M |
| 2021-11-29 | 28.03 | $40.54 | 840800 |
| 2021-11-26 | 28.97 | $41.73 | 530505 |
| 2021-11-24 | 30.14 | $42.17 | 428608 |
| 2021-11-23 | 31.21 | $42.09 | 567217 |
| 2021-11-22 | 32.30 | $41.95 | 635220 |
| 2021-11-19 | 33.42 | $41.73 | 658600 |
| 2021-11-18 | 35.11 | $41.81 | 713660 |
| 2021-11-17 | 36.89 | $41.69 | 645800 |
| 2021-11-16 | 38.61 | $42.04 | 592243 |
| 2021-11-15 | 40.10 | $42.42 | 771900 |
| 2021-11-12 | 41.34 | $43.06 | 872100 |
| 2021-11-11 | 42.20 | $43.49 | 363649 |
| 2021-11-10 | 42.52 | $43.73 | 487626 |
| 2021-11-09 | 42.76 | $43.63 | 710900 |
| 2021-11-08 | 43.02 | $44.20 | 630703 |
| 2021-11-05 | 43.04 | $43.92 | 595102 |
| 2021-11-04 | 43.06 | $43.53 | 667700 |
| 2021-11-03 | 43.34 | $43.78 | 681239 |
| 2021-11-02 | 43.21 | $43.21 | 825917 |
| 2021-11-01 | 43.21 | $43.37 | 766826 |
| 2021-10-29 | 43.05 | $43.84 | 628400 |
| 2021-10-28 | 43.00 | $44.08 | 747402 |
| 2021-10-27 | 42.94 | $43.82 | 409642 |
| 2021-10-26 | 43.19 | $44.31 | 615517 |
| 2021-10-25 | 43.09 | $44.58 | 433100 |
| 2021-10-22 | 43.07 | $44.17 | 401318 |
| 2021-10-21 | 43.04 | $44.38 | 723319 |
| 2021-10-20 | 42.63 | $44.09 | 610301 |
| 2021-10-19 | 42.20 | $43.42 | 432000 |
| 2021-10-18 | 42.11 | $42.89 | 796600 |
| 2021-10-15 | 42.20 | $42.47 | 488541 |
| 2021-10-14 | 42.03 | $43.20 | 968800 |
| 2021-10-13 | 42.06 | $42.31 | 1.1M |
| 2021-10-12 | 42.42 | $41.50 | 1.3M |
| 2021-10-11 | 42.93 | $41.41 | 651502 |
| 2021-10-08 | 43.26 | $41.24 | 315233 |
| 2021-10-07 | 43.81 | $41.40 | 944900 |
| 2021-10-06 | 44.22 | $41.42 | 417300 |
| 2021-10-05 | 44.85 | $41.27 | 501700 |
| 2021-10-04 | 45.08 | $41.44 | 544100 |
| 2021-10-01 | 45.25 | $41.57 | 516003 |
| 2021-09-30 | 45.42 | $41.17 | 648340 |
| 2021-09-29 | 45.76 | $40.71 | 478500 |
| 2021-09-28 | 46.28 | $40.56 | 494950 |
| 2021-09-27 | 46.83 | $41.16 | 597536 |
| 2021-09-24 | 47.40 | $40.36 | 449011 |
| 2021-09-23 | 48.30 | $40.25 | 380456 |
| 2021-09-22 | 49.12 | $40.32 | 553300 |
| 2021-09-21 | 49.96 | $40.13 | 1.3M |
| 2021-09-20 | 50.89 | $39.78 | 1.3M |
| 2021-09-17 | 52.06 | $39.93 | 5.6M |
| 2021-09-16 | 52.93 | $39.97 | 1.1M |
| 2021-09-15 | 53.41 | $40.49 | 1.1M |
| 2021-09-14 | 53.85 | $40.29 | 897573 |
| 2021-09-13 | 54.30 | $41.29 | 1.5M |
| 2021-09-10 | 54.04 | $41.29 | 944821 |
| 2021-09-09 | 53.81 | $40.47 | 844141 |
| 2021-09-08 | 53.65 | $40.38 | 958010 |
| 2021-09-07 | 53.55 | $40.31 | 1.1M |
| 2021-09-03 | 53.29 | $40.91 | 1.0M |
| 2021-09-02 | 53.10 | $39.93 | 870300 |
| 2021-09-01 | 53.05 | $39.64 | 532521 |
| 2021-08-31 | 53.11 | $38.88 | 568005 |
| 2021-08-30 | 53.27 | $38.70 | 376598 |
| 2021-08-27 | 53.49 | $38.80 | 1.0M |
| 2021-08-26 | 53.72 | $38.08 | 517800 |
| 2021-08-25 | 54.06 | $38.58 | 702940 |
| 2021-08-24 | 53.99 | $38.45 | 766562 |
| 2021-08-23 | 53.96 | $38.13 | 373800 |
| 2021-08-20 | 53.95 | $38.22 | 344100 |
| 2021-08-19 | 53.96 | $37.22 | 588740 |
| 2021-08-18 | 54.06 | $38.03 | 374700 |
| 2021-08-17 | 53.69 | $37.96 | 714646 |
| 2021-08-16 | 53.37 | $38.38 | 308100 |
| 2021-08-13 | 52.76 | $38.48 | 228400 |
| 2021-08-12 | 51.74 | $38.60 | 437600 |
| 2021-08-11 | 50.67 | $38.76 | 547100 |
| 2021-08-10 | 49.44 | $38.65 | 566400 |
| 2021-08-09 | 48.14 | $38.88 | 534033 |
| 2021-08-06 | 46.61 | $39.16 | 606600 |
| 2021-08-05 | 45.00 | $38.39 | 459100 |
| 2021-08-04 | 43.34 | $38.03 | 539013 |
| 2021-08-03 | 41.61 | $38.48 | 725023 |
| 2021-08-02 | 39.78 | $37.02 | 668300 |
| 2021-07-30 | 37.85 | $37.18 | 657724 |
| 2021-07-29 | 35.89 | $37.00 | 874300 |
| 2021-07-28 | 33.82 | $36.18 | 814185 |
| 2021-07-27 | 31.74 | $34.92 | 316700 |
| 2021-07-26 | 29.63 | $34.86 | 387120 |
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