Is Carpenter Technology Corporation (CRS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Carpenter Technology Corporation (CRS) research center and poll results.
NYSE : CRS
Carpenter Technology Corporation
$557.77 USD
$3.37 (0.61%)
- Volume
- 678.36K
- Average Volume
- 737.85K
- Market Capitalization
- $27.71B
- P/E Ratio
- 58.28
- Dividend Yield
- 0.14%
- Price Target
- $459.00
- Year High
- $625.99
- Year Low
- $228.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.08
- Current Ratio
- $3.73
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
587.77
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.63
Average
135.83
Maximum
589.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 587.77 | $557.77 | 757342 |
| 2026-07-16 | 588.65 | $554.40 | 572929 |
| 2026-07-15 | 589.01 | $577.10 | 611665 |
| 2026-07-14 | 588.34 | $576.87 | 532377 |
| 2026-07-13 | 587.57 | $566.85 | 487434 |
| 2026-07-10 | 587.35 | $578.61 | 515393 |
| 2026-07-09 | 584.57 | $590.94 | 333400 |
| 2026-07-08 | 581.21 | $587.63 | 556538 |
| 2026-07-07 | 576.79 | $590.35 | 745287 |
| 2026-07-06 | 571.45 | $619.25 | 798833 |
| 2026-07-02 | 565.12 | $597.24 | 668441 |
| 2026-07-01 | 559.61 | $610.16 | 600406 |
| 2026-06-30 | 553.46 | $616.84 | 854802 |
| 2026-06-29 | 546.97 | $607.03 | 844432 |
| 2026-06-26 | 540.06 | $591.78 | 3.1M |
| 2026-06-25 | 533.58 | $599.24 | 875683 |
| 2026-06-24 | 526.66 | $580.95 | 1.0M |
| 2026-06-23 | 520.30 | $578.12 | 1.2M |
| 2026-06-22 | 513.10 | $587.77 | 1.4M |
| 2026-06-18 | 505.62 | $586.47 | 1.1M |
| 2026-06-17 | 497.40 | $575.47 | 772188 |
| 2026-06-16 | 488.95 | $561.59 | 947051 |
| 2026-06-15 | 481.08 | $563.60 | 694684 |
| 2026-06-12 | 473.35 | $561.49 | 779586 |
| 2026-06-11 | 466.75 | $562.45 | 756920 |
| 2026-06-10 | 460.44 | $523.05 | 795896 |
| 2026-06-09 | 455.52 | $523.77 | 1.1M |
| 2026-06-08 | 450.79 | $499.09 | 525610 |
| 2026-06-05 | 447.23 | $483.60 | 614869 |
| 2026-06-04 | 445.30 | $492.62 | 602013 |
| 2026-06-03 | 443.58 | $487.05 | 649865 |
| 2026-06-02 | 441.48 | $487.25 | 429368 |
| 2026-06-01 | 438.50 | $486.93 | 814267 |
| 2026-05-29 | 435.62 | $468.98 | 658381 |
| 2026-05-28 | 433.58 | $462.01 | 534557 |
| 2026-05-27 | 430.81 | $460.91 | 570767 |
| 2026-05-26 | 429.17 | $453.69 | 742185 |
| 2026-05-22 | 427.91 | $434.12 | 545513 |
| 2026-05-21 | 427.58 | $438.32 | 679968 |
| 2026-05-20 | 426.99 | $422.01 | 502400 |
| 2026-05-19 | 427.09 | $406.37 | 638638 |
| 2026-05-18 | 428.71 | $404.26 | 429026 |
| 2026-05-15 | 431.11 | $408.93 | 522688 |
| 2026-05-14 | 432.95 | $429.58 | 346669 |
| 2026-05-13 | 432.78 | $436.34 | 447832 |
| 2026-05-12 | 432.39 | $424.66 | 575108 |
| 2026-05-11 | 433.10 | $429.06 | 870507 |
| 2026-05-08 | 433.83 | $427.85 | 704707 |
| 2026-05-07 | 434.20 | $445.14 | 564818 |
| 2026-05-06 | 433.51 | $458.16 | 684552 |
| 2026-05-05 | 431.99 | $444.99 | 496236 |
| 2026-05-04 | 429.44 | $427.63 | 493321 |
| 2026-05-01 | 427.80 | $429.41 | 596420 |
| 2026-04-30 | 425.91 | $428.20 | 832105 |
| 2026-04-29 | 424.71 | $406.53 | 1.6M |
| 2026-04-28 | 424.09 | $428.14 | 752549 |
| 2026-04-27 | 421.22 | $428.44 | 666545 |
| 2026-04-24 | 418.65 | $427.48 | 413214 |
| 2026-04-23 | 416.85 | $426.66 | 678228 |
| 2026-04-22 | 415.85 | $423.91 | 1.1M |
| 2026-04-21 | 414.62 | $438.88 | 642908 |
| 2026-04-20 | 411.34 | $452.21 | 429267 |
| 2026-04-17 | 406.85 | $445.69 | 678504 |
| 2026-04-16 | 403.47 | $426.16 | 859951 |
| 2026-04-15 | 401.54 | $428.67 | 466478 |
| 2026-04-14 | 399.18 | $438.80 | 443600 |
| 2026-04-13 | 395.94 | $443.67 | 536004 |
| 2026-04-10 | 391.82 | $435.30 | 659088 |
| 2026-04-09 | 388.92 | $431.21 | 660580 |
| 2026-04-08 | 387.76 | $427.84 | 1.3M |
| 2026-04-07 | 386.47 | $394.00 | 476300 |
| 2026-04-06 | 386.56 | $394.82 | 646041 |
| 2026-04-02 | 386.18 | $391.51 | 501031 |
| 2026-04-01 | 386.35 | $404.32 | 1.1M |
| 2026-03-31 | 386.74 | $394.15 | 964400 |
| 2026-03-30 | 387.09 | $370.71 | 1.2M |
| 2026-03-27 | 388.98 | $376.92 | 727330 |
| 2026-03-26 | 390.04 | $391.51 | 1.0M |
| 2026-03-25 | 390.34 | $406.64 | 892923 |
| 2026-03-24 | 389.79 | $399.47 | 999369 |
| 2026-03-23 | 389.44 | $373.19 | 763472 |
| 2026-03-20 | 390.03 | $362.40 | 1.1M |
| 2026-03-19 | 391.40 | $378.16 | 558438 |
| 2026-03-18 | 391.69 | $387.47 | 515867 |
| 2026-03-17 | 390.93 | $381.46 | 421843 |
| 2026-03-16 | 390.60 | $374.07 | 370707 |
| 2026-03-13 | 390.88 | $361.28 | 1.2M |
| 2026-03-12 | 391.22 | $377.21 | 1.2M |
| 2026-03-11 | 390.84 | $408.14 | 383674 |
| 2026-03-10 | 388.44 | $402.05 | 515542 |
| 2026-03-09 | 386.58 | $395.80 | 711106 |
| 2026-03-06 | 385.05 | $387.11 | 645603 |
| 2026-03-05 | 383.13 | $395.00 | 790727 |
| 2026-03-04 | 380.09 | $412.13 | 479158 |
| 2026-03-03 | 376.42 | $401.08 | 558947 |
| 2026-03-02 | 371.94 | $408.50 | 548002 |
| 2026-02-27 | 367.40 | $398.07 | 564430 |
| 2026-02-26 | 363.02 | $397.53 | 720031 |
| 2026-02-25 | 359.72 | $395.61 | 491531 |
| 2026-02-24 | 357.39 | $392.47 | 573396 |
| 2026-02-23 | 355.19 | $385.04 | 475423 |
| 2026-02-20 | 352.73 | $389.73 | 1.1M |
| 2026-02-19 | 349.98 | $383.98 | 793579 |
| 2026-02-18 | 347.62 | $372.25 | 487519 |
| 2026-02-17 | 345.62 | $374.88 | 760741 |
| 2026-02-13 | 343.65 | $379.80 | 751447 |
| 2026-02-12 | 341.66 | $367.98 | 774492 |
| 2026-02-11 | 339.41 | $369.70 | 672237 |
| 2026-02-10 | 336.94 | $360.00 | 566626 |
| 2026-02-09 | 335.08 | $365.00 | 948265 |
| 2026-02-06 | 333.26 | $365.11 | 1.3M |
| 2026-02-05 | 331.07 | $348.65 | 1.1M |
| 2026-02-04 | 330.65 | $334.19 | 852600 |
| 2026-02-03 | 330.72 | $338.92 | 1.9M |
| 2026-02-02 | 330.80 | $311.33 | 1.1M |
| 2026-01-30 | 332.16 | $317.83 | 1.0M |
| 2026-01-29 | 332.01 | $310.39 | 2.2M |
| 2026-01-28 | 332.42 | $331.61 | 1.3M |
| 2026-01-27 | 332.11 | $348.99 | 1.4M |
| 2026-01-26 | 331.37 | $348.43 | 857500 |
| 2026-01-23 | 330.67 | $335.77 | 743045 |
| 2026-01-22 | 330.55 | $334.76 | 382409 |
| 2026-01-21 | 330.44 | $336.71 | 640924 |
| 2026-01-20 | 329.96 | $332.35 | 572991 |
| 2026-01-16 | 329.42 | $335.44 | 560028 |
| 2026-01-15 | 328.47 | $340.11 | 924277 |
| 2026-01-14 | 327.54 | $323.00 | 1.2M |
| 2026-01-13 | 327.57 | $320.14 | 500056 |
| 2026-01-12 | 327.64 | $322.83 | 638153 |
| 2026-01-09 | 327.60 | $328.65 | 732618 |
| 2026-01-08 | 326.40 | $321.26 | 1.3M |
| 2026-01-07 | 325.36 | $340.28 | 613819 |
| 2026-01-06 | 323.76 | $335.67 | 612332 |
| 2026-01-05 | 322.33 | $340.54 | 1.3M |
| 2026-01-02 | 321.04 | $338.34 | 962212 |
| 2025-12-31 | 319.65 | $314.84 | 584405 |
| 2025-12-30 | 319.49 | $318.60 | 483000 |
| 2025-12-29 | 319.39 | $325.40 | 1.0M |
| 2025-12-26 | 319.05 | $334.35 | 258300 |
| 2025-12-24 | 318.28 | $334.42 | 196449 |
| 2025-12-23 | 317.70 | $333.40 | 660952 |
| 2025-12-22 | 316.80 | $332.43 | 1.2M |
| 2025-12-19 | 315.65 | $327.15 | 1.3M |
| 2025-12-18 | 314.56 | $321.53 | 781400 |
| 2025-12-17 | 314.69 | $316.45 | 1.4M |
| 2025-12-16 | 315.00 | $321.49 | 991515 |
| 2025-12-15 | 315.53 | $323.62 | 2.0M |
| 2025-12-12 | 315.88 | $321.63 | 1.5M |
| 2025-12-11 | 316.03 | $321.95 | 1.6M |
| 2025-12-10 | 316.53 | $304.60 | 1.2M |
| 2025-12-09 | 317.43 | $300.48 | 538329 |
| 2025-12-08 | 318.78 | $308.26 | 1.3M |
| 2025-12-05 | 319.76 | $307.12 | 978646 |
| 2025-12-04 | 320.20 | $314.74 | 561718 |
| 2025-12-03 | 320.24 | $310.45 | 695019 |
| 2025-12-02 | 320.04 | $311.75 | 873428 |
| 2025-12-01 | 319.99 | $316.55 | 801716 |
| 2025-11-28 | 319.96 | $318.54 | 148344 |
| 2025-11-26 | 319.98 | $318.97 | 621800 |
| 2025-11-25 | 320.20 | $322.84 | 939975 |
| 2025-11-24 | 319.56 | $315.49 | 963805 |
| 2025-11-21 | 319.71 | $309.42 | 854700 |
| 2025-11-20 | 319.95 | $305.39 | 874282 |
| 2025-11-19 | 319.69 | $324.15 | 582450 |
| 2025-11-18 | 315.73 | $322.52 | 975500 |
| 2025-11-17 | 312.05 | $332.15 | 1.2M |
| 2025-11-14 | 307.53 | $330.50 | 982926 |
| 2025-11-13 | 302.92 | $324.71 | 907538 |
| 2025-11-12 | 298.59 | $332.01 | 631912 |
| 2025-11-11 | 294.10 | $322.62 | 479215 |
| 2025-11-10 | 290.07 | $327.37 | 621424 |
| 2025-11-07 | 285.80 | $328.00 | 771969 |
| 2025-11-06 | 281.46 | $315.78 | 617695 |
| 2025-11-05 | 278.21 | $315.63 | 613104 |
| 2025-11-04 | 275.43 | $306.48 | 479800 |
| 2025-11-03 | 272.91 | $310.73 | 518428 |
| 2025-10-31 | 269.98 | $315.90 | 439629 |
| 2025-10-30 | 266.56 | $318.87 | 857685 |
| 2025-10-29 | 262.96 | $323.48 | 865680 |
| 2025-10-28 | 259.36 | $309.95 | 1.5M |
| 2025-10-27 | 256.14 | $318.53 | 1.2M |
| 2025-10-24 | 252.28 | $314.21 | 1.9M |
| 2025-10-23 | 249.11 | $300.27 | 3.9M |
| 2025-10-22 | 245.72 | $244.79 | 1.3M |
| 2025-10-21 | 245.15 | $249.00 | 1.0M |
| 2025-10-20 | 244.65 | $241.77 | 579636 |
| 2025-10-17 | 244.70 | $238.23 | 596900 |
| 2025-10-16 | 244.78 | $238.12 | 471831 |
| 2025-10-15 | 245.21 | $242.18 | 528900 |
| 2025-10-14 | 245.29 | $242.17 | 469301 |
| 2025-10-13 | 245.24 | $241.99 | 812956 |
| 2025-10-10 | 245.21 | $241.10 | 516600 |
| 2025-10-09 | 245.16 | $250.80 | 952700 |
| 2025-10-08 | 244.78 | $259.93 | 739242 |
| 2025-10-07 | 244.14 | $256.27 | 736950 |
| 2025-10-06 | 243.56 | $252.01 | 779534 |
| 2025-10-03 | 243.56 | $247.52 | 898918 |
| 2025-10-02 | 243.55 | $246.95 | 625327 |
| 2025-10-01 | 243.22 | $251.48 | 689362 |
| 2025-09-30 | 242.43 | $245.54 | 952080 |
| 2025-09-29 | 242.14 | $241.29 | 933741 |
| 2025-09-26 | 242.12 | $250.85 | 1.0M |
| 2025-09-25 | 241.71 | $232.40 | 878300 |
| 2025-09-24 | 242.01 | $233.39 | 845300 |
| 2025-09-23 | 242.44 | $238.99 | 1.1M |
| 2025-09-22 | 242.57 | $242.74 | 1.1M |
| 2025-09-19 | 242.63 | $239.83 | 3.8M |
| 2025-09-18 | 242.70 | $246.74 | 643676 |
| 2025-09-17 | 242.37 | $243.84 | 887928 |
| 2025-09-16 | 242.26 | $241.19 | 517714 |
| 2025-09-15 | 242.53 | $241.40 | 636700 |
| 2025-09-12 | 242.61 | $240.05 | 809201 |
| 2025-09-11 | 242.94 | $243.18 | 940700 |
| 2025-09-10 | 243.29 | $247.10 | 561700 |
| 2025-09-09 | 243.80 | $244.74 | 681198 |
| 2025-09-08 | 243.98 | $251.88 | 904817 |
| 2025-09-05 | 243.82 | $247.43 | 1.2M |
| 2025-09-04 | 244.18 | $240.26 | 1.0M |
| 2025-09-03 | 244.86 | $235.72 | 894742 |
| 2025-09-02 | 245.97 | $239.82 | 748834 |
| 2025-08-29 | 246.63 | $240.88 | 632305 |
| 2025-08-28 | 247.47 | $242.56 | 568000 |
| 2025-08-27 | 247.81 | $238.48 | 681500 |
| 2025-08-26 | 250.07 | $241.91 | 1.5M |
| 2025-08-25 | 251.74 | $241.63 | 690422 |
| 2025-08-22 | 253.47 | $243.89 | 1.0M |
| 2025-08-21 | 255.10 | $241.33 | 558636 |
| 2025-08-20 | 256.68 | $240.09 | 695616 |
| 2025-08-19 | 258.37 | $241.62 | 859324 |
| 2025-08-18 | 260.01 | $246.56 | 626700 |
| 2025-08-15 | 261.73 | $243.16 | 837400 |
| 2025-08-14 | 263.94 | $246.47 | 514923 |
| 2025-08-13 | 265.96 | $250.18 | 997176 |
| 2025-08-12 | 267.41 | $257.31 | 726876 |
| 2025-08-11 | 268.47 | $248.35 | 990919 |
| 2025-08-08 | 269.98 | $248.74 | 1.2M |
| 2025-08-07 | 271.44 | $254.59 | 535200 |
| 2025-08-06 | 272.55 | $253.84 | 578119 |
| 2025-08-05 | 273.69 | $257.93 | 1.1M |
| 2025-08-04 | 274.57 | $253.01 | 739329 |
| 2025-08-01 | 275.96 | $257.78 | 1.9M |
| 2025-07-31 | 277.05 | $249.39 | 2.7M |
| 2025-07-30 | 278.33 | $283.63 | 1.0M |
| 2025-07-29 | 277.73 | $275.26 | 528204 |
| 2025-07-28 | 277.79 | $276.31 | 718146 |
| 2025-07-25 | 277.77 | $276.44 | 581500 |
| 2025-07-24 | 277.61 | $272.97 | 762600 |
| 2025-07-23 | 277.16 | $273.83 | 512907 |
| 2025-07-22 | 276.75 | $274.42 | 1.1M |
| 2025-07-21 | 276.09 | $280.99 | 809583 |
| 2025-07-18 | 274.73 | $287.42 | 639343 |
| 2025-07-17 | 272.91 | $286.73 | 990145 |
| 2025-07-16 | 271.23 | $279.30 | 520430 |
| 2025-07-15 | 269.74 | $278.55 | 818569 |
| 2025-07-14 | 268.25 | $278.43 | 506429 |
| 2025-07-11 | 266.75 | $277.98 | 726441 |
| 2025-07-10 | 265.11 | $276.72 | 583729 |
| 2025-07-09 | 263.57 | $276.75 | 806670 |
| 2025-07-08 | 262.38 | $275.47 | 1.2M |
| 2025-07-07 | 261.05 | $280.73 | 1.5M |
| 2025-07-03 | 259.36 | $279.58 | 626300 |
| 2025-07-02 | 257.71 | $275.05 | 799800 |
| 2025-07-01 | 256.28 | $271.75 | 1.1M |
| 2025-06-30 | 254.69 | $276.38 | 938024 |
| 2025-06-27 | 252.62 | $275.82 | 8.6M |
| 2025-06-26 | 250.49 | $273.35 | 1.2M |
| 2025-06-25 | 248.64 | $264.00 | 762143 |
| 2025-06-24 | 247.35 | $265.52 | 775451 |
| 2025-06-23 | 245.59 | $261.37 | 708980 |
| 2025-06-20 | 243.82 | $253.72 | 1.1M |
| 2025-06-18 | 242.65 | $250.97 | 562824 |
| 2025-06-17 | 241.85 | $253.06 | 637929 |
| 2025-06-16 | 240.99 | $249.59 | 768721 |
| 2025-06-13 | 240.10 | $248.72 | 648007 |
| 2025-06-12 | 239.19 | $248.46 | 872317 |
| 2025-06-11 | 238.26 | $245.09 | 917940 |
| 2025-06-10 | 237.24 | $245.94 | 996035 |
| 2025-06-09 | 235.77 | $253.08 | 1.2M |
| 2025-06-06 | 233.74 | $248.74 | 497270 |
| 2025-06-05 | 231.76 | $247.06 | 669133 |
| 2025-06-04 | 229.86 | $246.60 | 615673 |
| 2025-06-03 | 227.91 | $246.30 | 1.2M |
| 2025-06-02 | 226.19 | $239.93 | 762389 |
| 2025-05-30 | 224.84 | $235.00 | 871100 |
| 2025-05-29 | 223.21 | $233.39 | 882944 |
| 2025-05-28 | 221.32 | $236.16 | 476636 |
| 2025-05-27 | 219.38 | $238.37 | 823566 |
| 2025-05-23 | 217.42 | $230.16 | 886774 |
| 2025-05-22 | 215.86 | $226.00 | 609158 |
| 2025-05-21 | 214.53 | $230.29 | 673796 |
| 2025-05-20 | 212.55 | $235.15 | 896621 |
| 2025-05-19 | 209.66 | $235.71 | 663530 |
| 2025-05-16 | 206.26 | $231.88 | 839022 |
| 2025-05-15 | 203.17 | $230.44 | 739569 |
| 2025-05-14 | 200.26 | $230.00 | 1.1M |
| 2025-05-13 | 197.50 | $224.52 | 1.0M |
| 2025-05-12 | 194.93 | $216.71 | 889470 |
| 2025-05-09 | 192.64 | $212.33 | 730936 |
| 2025-05-08 | 190.41 | $209.18 | 946127 |
| 2025-05-07 | 188.70 | $209.07 | 954116 |
| 2025-05-06 | 185.81 | $207.56 | 799320 |
| 2025-05-05 | 183.09 | $211.92 | 627656 |
| 2025-05-02 | 180.08 | $213.01 | 1.2M |
| 2025-05-01 | 177.76 | $202.33 | 1.3M |
| 2025-04-30 | 177.01 | $195.61 | 609100 |
| 2025-04-29 | 176.36 | $197.44 | 624289 |
| 2025-04-28 | 175.55 | $199.00 | 681525 |
| 2025-04-25 | 174.66 | $199.00 | 1.0M |
| 2025-04-24 | 174.00 | $199.40 | 1.7M |
| 2025-04-23 | 173.49 | $190.73 | 1.8M |
| 2025-04-22 | 173.72 | $177.38 | 911441 |
| 2025-04-21 | 174.62 | $167.60 | 989214 |
| 2025-04-17 | 175.43 | $170.21 | 435747 |
| 2025-04-16 | 176.23 | $172.18 | 654260 |
| 2025-04-15 | 177.15 | $174.85 | 943975 |
| 2025-04-14 | 177.48 | $173.02 | 819105 |
| 2025-04-11 | 178.04 | $170.88 | 542100 |
| 2025-04-10 | 178.67 | $167.76 | 700437 |
| 2025-04-09 | 179.10 | $175.03 | 1.9M |
| 2025-04-08 | 179.43 | $151.30 | 1.1M |
| 2025-04-07 | 180.88 | $153.19 | 1.5M |
| 2025-04-04 | 181.84 | $151.66 | 1.6M |
| 2025-04-03 | 183.27 | $166.54 | 1.2M |
| 2025-04-02 | 184.25 | $187.35 | 620426 |
| 2025-04-01 | 185.06 | $182.69 | 488100 |
| 2025-03-31 | 186.02 | $181.18 | 656500 |
| 2025-03-28 | 187.29 | $181.28 | 465020 |
| 2025-03-27 | 188.58 | $185.80 | 373400 |
| 2025-03-26 | 189.21 | $189.12 | 411542 |
| 2025-03-25 | 189.72 | $195.47 | 409600 |
| 2025-03-24 | 189.92 | $195.23 | 645071 |
| 2025-03-21 | 190.17 | $183.81 | 1.4M |
| 2025-03-20 | 190.74 | $186.18 | 559433 |
| 2025-03-19 | 191.83 | $190.61 | 674023 |
| 2025-03-18 | 192.83 | $181.54 | 585042 |
| 2025-03-17 | 194.04 | $184.08 | 550500 |
| 2025-03-14 | 194.26 | $183.50 | 533201 |
| 2025-03-13 | 194.24 | $176.39 | 471500 |
| 2025-03-12 | 194.75 | $181.61 | 657730 |
| 2025-03-11 | 194.93 | $180.41 | 1.2M |
| 2025-03-10 | 195.43 | $172.39 | 1.8M |
| 2025-03-07 | 196.20 | $180.28 | 1.8M |
| 2025-03-06 | 196.69 | $186.08 | 1.0M |
| 2025-03-05 | 197.03 | $203.50 | 631002 |
| 2025-03-04 | 196.45 | $201.98 | 1.6M |
| 2025-03-03 | 195.91 | $206.51 | 1.2M |
| 2025-02-28 | 195.24 | $207.07 | 702826 |
| 2025-02-27 | 194.57 | $198.51 | 652188 |
| 2025-02-26 | 195.10 | $199.18 | 1.1M |
| 2025-02-25 | 195.45 | $199.62 | 1.3M |
| 2025-02-24 | 195.44 | $200.18 | 1.3M |
| 2025-02-21 | 195.95 | $195.19 | 1.2M |
| 2025-02-20 | 196.82 | $208.01 | 805224 |
| 2025-02-19 | 196.79 | $210.47 | 992351 |
| 2025-02-18 | 196.82 | $205.83 | 2.1M |
| 2025-02-14 | 196.86 | $188.44 | 974300 |
| 2025-02-13 | 197.47 | $183.17 | 571900 |
| 2025-02-12 | 198.23 | $186.59 | 770222 |
| 2025-02-11 | 198.71 | $185.14 | 646826 |
| 2025-02-10 | 199.11 | $190.38 | 630536 |
| 2025-02-07 | 198.89 | $187.94 | 454300 |
| 2025-02-06 | 198.68 | $190.09 | 518800 |
| 2025-02-05 | 198.23 | $192.71 | 497600 |
| 2025-02-04 | 197.84 | $192.08 | 639855 |
| 2025-02-03 | 197.24 | $191.15 | 650384 |
| 2025-01-31 | 196.46 | $193.06 | 1.1M |
| 2025-01-30 | 195.29 | $193.65 | 2.2M |
| 2025-01-29 | 193.97 | $209.11 | 706351 |
| 2025-01-28 | 192.05 | $206.17 | 509944 |
| 2025-01-27 | 190.52 | $199.34 | 827309 |
| 2025-01-24 | 189.28 | $210.57 | 490262 |
| 2025-01-23 | 187.38 | $212.53 | 683798 |
| 2025-01-22 | 185.26 | $207.30 | 660850 |
| 2025-01-21 | 183.37 | $211.16 | 757300 |
| 2025-01-17 | 181.08 | $206.58 | 640328 |
| 2025-01-16 | 179.37 | $200.73 | 459433 |
| 2025-01-15 | 178.11 | $198.37 | 572000 |
| 2025-01-14 | 176.90 | $196.10 | 858700 |
| 2025-01-13 | 175.95 | $193.10 | 860400 |
| 2025-01-10 | 175.35 | $185.96 | 661560 |
| 2025-01-08 | 175.13 | $183.85 | 477201 |
| 2025-01-07 | 175.15 | $181.13 | 595900 |
| 2025-01-06 | 175.77 | $184.77 | 899741 |
| 2025-01-03 | 176.28 | $180.13 | 509182 |
| 2025-01-02 | 176.99 | $175.50 | 639557 |
| 2024-12-31 | 177.85 | $169.71 | 534248 |
| 2024-12-30 | 179.10 | $167.32 | 431137 |
| 2024-12-27 | 180.44 | $170.66 | 487922 |
| 2024-12-26 | 181.63 | $175.64 | 319100 |
| 2024-12-24 | 182.65 | $174.52 | 233412 |
| 2024-12-23 | 183.68 | $172.61 | 662661 |
| 2024-12-20 | 184.60 | $169.97 | 9.8M |
| 2024-12-19 | 185.14 | $169.59 | 1.1M |
| 2024-12-18 | 185.69 | $165.27 | 940411 |
| 2024-12-17 | 186.65 | $172.56 | 898334 |
| 2024-12-16 | 186.99 | $175.46 | 609035 |
| 2024-12-13 | 186.99 | $174.09 | 585451 |
| 2024-12-12 | 186.88 | $177.17 | 799810 |
| 2024-12-11 | 186.87 | $181.02 | 697547 |
| 2024-12-10 | 186.65 | $181.71 | 579600 |
| 2024-12-09 | 186.51 | $184.19 | 1.5M |
| 2024-12-06 | 186.16 | $193.52 | 497231 |
| 2024-12-05 | 185.22 | $194.86 | 448648 |
| 2024-12-04 | 184.38 | $194.39 | 434013 |
| 2024-12-03 | 182.72 | $192.70 | 392117 |
| 2024-12-02 | 180.80 | $194.77 | 414327 |
| 2024-11-29 | 178.82 | $194.04 | 283217 |
| 2024-11-27 | 176.60 | $194.46 | 470092 |
| 2024-11-26 | 174.85 | $196.14 | 572400 |
| 2024-11-25 | 173.18 | $195.09 | 1.2M |
| 2024-11-22 | 171.73 | $190.97 | 1.1M |
| 2024-11-21 | 169.96 | $180.71 | 527158 |
| 2024-11-20 | 168.64 | $180.70 | 642909 |
| 2024-11-19 | 167.44 | $184.50 | 488143 |
| 2024-11-18 | 166.01 | $179.21 | 639908 |
| 2024-11-15 | 164.98 | $175.50 | 314957 |
| 2024-11-14 | 164.13 | $171.99 | 666257 |
| 2024-11-13 | 163.51 | $176.90 | 453900 |
| 2024-11-12 | 162.65 | $176.70 | 472300 |
| 2024-11-11 | 161.63 | $178.81 | 456637 |
| 2024-11-08 | 160.55 | $177.16 | 517200 |
| 2024-11-07 | 159.79 | $174.80 | 781312 |
| 2024-11-06 | 159.19 | $178.10 | 879217 |
| 2024-11-05 | 158.39 | $161.12 | 544724 |
| 2024-11-04 | 158.41 | $154.23 | 473782 |
| 2024-11-01 | 158.69 | $155.36 | 759600 |
| 2024-10-31 | 158.92 | $149.50 | 868959 |
| 2024-10-30 | 159.15 | $159.57 | 586224 |
| 2024-10-29 | 159.06 | $162.75 | 773550 |
| 2024-10-28 | 158.83 | $166.04 | 976216 |
| 2024-10-25 | 158.50 | $155.47 | 893900 |
| 2024-10-24 | 158.68 | $154.37 | 1.4M |
| 2024-10-23 | 158.77 | $156.76 | 711150 |
| 2024-10-22 | 159.02 | $155.91 | 485617 |
| 2024-10-21 | 159.22 | $158.59 | 510300 |
| 2024-10-18 | 159.18 | $158.52 | 364100 |
| 2024-10-17 | 159.09 | $159.57 | 356200 |
| 2024-10-16 | 158.86 | $159.71 | 421000 |
| 2024-10-15 | 158.22 | $156.18 | 772000 |
| 2024-10-14 | 157.58 | $157.28 | 440529 |
| 2024-10-11 | 156.78 | $161.99 | 745523 |
| 2024-10-10 | 155.80 | $162.69 | 351716 |
| 2024-10-09 | 154.65 | $162.24 | 442229 |
| 2024-10-08 | 153.29 | $161.38 | 321242 |
| 2024-10-07 | 151.99 | $159.93 | 346600 |
| 2024-10-04 | 150.84 | $159.89 | 421883 |
| 2024-10-03 | 149.45 | $154.08 | 465000 |
| 2024-10-02 | 148.54 | $157.91 | 495414 |
| 2024-10-01 | 147.43 | $157.99 | 294700 |
| 2024-09-30 | 146.23 | $159.58 | 357400 |
| 2024-09-27 | 145.49 | $159.01 | 343596 |
| 2024-09-26 | 144.67 | $156.11 | 614082 |
| 2024-09-25 | 143.92 | $161.78 | 729815 |
| 2024-09-24 | 143.02 | $159.92 | 650216 |
| 2024-09-23 | 142.20 | $157.82 | 581100 |
| 2024-09-20 | 141.54 | $156.65 | 1.8M |
| 2024-09-19 | 140.82 | $155.00 | 995296 |
| 2024-09-18 | 140.25 | $147.00 | 637509 |
| 2024-09-17 | 139.98 | $143.31 | 217856 |
| 2024-09-16 | 140.14 | $141.37 | 443027 |
| 2024-09-13 | 140.37 | $142.41 | 411700 |
| 2024-09-12 | 140.43 | $139.63 | 365711 |
| 2024-09-11 | 140.60 | $134.98 | 345938 |
| 2024-09-10 | 140.89 | $135.34 | 278949 |
| 2024-09-09 | 141.09 | $136.92 | 680000 |
| 2024-09-06 | 141.21 | $132.16 | 440400 |
| 2024-09-05 | 141.59 | $135.87 | 330832 |
| 2024-09-04 | 141.50 | $135.67 | 499024 |
| 2024-09-03 | 141.59 | $134.07 | 699700 |
| 2024-08-30 | 141.54 | $144.77 | 370310 |
| 2024-08-29 | 141.10 | $142.65 | 404730 |
| 2024-08-28 | 141.17 | $141.05 | 462548 |
| 2024-08-27 | 141.41 | $143.86 | 286800 |
| 2024-08-26 | 141.28 | $143.38 | 367622 |
| 2024-08-23 | 141.15 | $144.79 | 379327 |
| 2024-08-22 | 140.95 | $142.13 | 298009 |
| 2024-08-21 | 140.58 | $143.60 | 320600 |
| 2024-08-20 | 139.48 | $141.54 | 648229 |
| 2024-08-19 | 138.65 | $146.63 | 343147 |
| 2024-08-16 | 137.35 | $146.04 | 489030 |
| 2024-08-15 | 136.01 | $143.47 | 645614 |
| 2024-08-14 | 134.74 | $143.15 | 661032 |
| 2024-08-13 | 133.49 | $140.79 | 387600 |
| 2024-08-12 | 132.56 | $139.20 | 511600 |
| 2024-08-09 | 131.44 | $139.31 | 428900 |
| 2024-08-08 | 130.03 | $139.81 | 512800 |
| 2024-08-07 | 128.51 | $134.02 | 802369 |
| 2024-08-06 | 127.24 | $137.54 | 711500 |
| 2024-08-05 | 125.72 | $133.00 | 741369 |
| 2024-08-02 | 124.41 | $136.10 | 778500 |
| 2024-08-01 | 122.84 | $143.94 | 811346 |
| 2024-07-31 | 120.97 | $145.87 | 669900 |
| 2024-07-30 | 118.94 | $141.38 | 496729 |
| 2024-07-29 | 117.22 | $140.75 | 657855 |
| 2024-07-26 | 115.66 | $140.78 | 977629 |
| 2024-07-25 | 113.97 | $134.76 | 2.4M |
| 2024-07-24 | 112.54 | $121.50 | 1.2M |
| 2024-07-23 | 111.57 | $124.88 | 1.2M |
| 2024-07-22 | 110.25 | $120.64 | 750200 |
| 2024-07-19 | 109.19 | $119.34 | 651823 |
| 2024-07-18 | 108.15 | $118.00 | 830417 |
| 2024-07-17 | 107.27 | $118.19 | 1.2M |
| 2024-07-16 | 106.44 | $122.25 | 987350 |
| 2024-07-15 | 105.18 | $116.78 | 1.1M |
| 2024-07-12 | 104.57 | $110.97 | 346822 |
| 2024-07-11 | 104.32 | $109.48 | 544807 |
| 2024-07-10 | 104.06 | $108.59 | 408934 |
| 2024-07-09 | 103.83 | $107.21 | 398400 |
| 2024-07-08 | 103.68 | $106.70 | 428700 |
| 2024-07-05 | 103.67 | $104.79 | 265426 |
| 2024-07-03 | 103.77 | $106.54 | 278200 |
| 2024-07-02 | 103.66 | $105.23 | 666725 |
| 2024-07-01 | 103.87 | $106.97 | 756848 |
| 2024-06-28 | 104.07 | $109.58 | 3.3M |
| 2024-06-27 | 104.13 | $107.06 | 720817 |
| 2024-06-26 | 104.36 | $106.10 | 1.0M |
| 2024-06-25 | 104.68 | $102.11 | 669446 |
| 2024-06-24 | 105.05 | $98.46 | 617417 |
| 2024-06-21 | 105.54 | $99.45 | 1.5M |
| 2024-06-20 | 105.96 | $98.45 | 511503 |
| 2024-06-18 | 106.65 | $100.52 | 603979 |
| 2024-06-17 | 107.11 | $101.47 | 1.1M |
| 2024-06-14 | 107.53 | $97.09 | 1.1M |
| 2024-06-13 | 108.17 | $104.68 | 355700 |
| 2024-06-12 | 108.42 | $105.87 | 430500 |
| 2024-06-11 | 108.42 | $104.38 | 572800 |
| 2024-06-10 | 108.36 | $103.98 | 644214 |
| 2024-06-07 | 108.39 | $104.20 | 380513 |
| 2024-06-06 | 108.49 | $106.53 | 258147 |
| 2024-06-05 | 108.34 | $106.69 | 605610 |
| 2024-06-04 | 108.13 | $104.44 | 665829 |
| 2024-06-03 | 108.01 | $109.40 | 608409 |
| 2024-05-31 | 107.72 | $110.87 | 468246 |
| 2024-05-30 | 107.17 | $110.93 | 347600 |
| 2024-05-29 | 106.54 | $111.62 | 344500 |
| 2024-05-28 | 105.24 | $112.36 | 355224 |
| 2024-05-24 | 103.81 | $109.59 | 429738 |
| 2024-05-23 | 102.53 | $108.31 | 430300 |
| 2024-05-22 | 101.20 | $107.86 | 553400 |
| 2024-05-21 | 99.83 | $112.19 | 398023 |
| 2024-05-20 | 98.25 | $109.77 | 604632 |
| 2024-05-17 | 96.70 | $109.83 | 501542 |
| 2024-05-16 | 95.12 | $109.98 | 444522 |
| 2024-05-15 | 93.59 | $109.55 | 619100 |
| 2024-05-14 | 92.00 | $105.88 | 496205 |
| 2024-05-13 | 90.58 | $103.20 | 460826 |
| 2024-05-10 | 89.21 | $104.67 | 442602 |
| 2024-05-09 | 87.85 | $106.11 | 547521 |
| 2024-05-08 | 86.49 | $103.55 | 762101 |
| 2024-05-07 | 85.18 | $102.54 | 1.2M |
| 2024-05-06 | 84.07 | $101.91 | 681683 |
| 2024-05-03 | 83.00 | $103.64 | 892810 |
| 2024-05-02 | 81.73 | $99.90 | 1.5M |
| 2024-05-01 | 80.58 | $98.33 | 2.1M |
| 2024-04-30 | 79.34 | $85.70 | 1.1M |
| 2024-04-29 | 78.62 | $83.73 | 388018 |
| 2024-04-26 | 78.03 | $84.00 | 508600 |
| 2024-04-25 | 77.40 | $81.75 | 469200 |
| 2024-04-24 | 76.83 | $80.40 | 610920 |
| 2024-04-23 | 76.23 | $80.51 | 558125 |
| 2024-04-22 | 75.61 | $78.91 | 620500 |
| 2024-04-19 | 75.07 | $78.04 | 683433 |
| 2024-04-18 | 74.58 | $79.38 | 902939 |
| 2024-04-17 | 74.00 | $77.76 | 479300 |
| 2024-04-16 | 73.54 | $77.52 | 603409 |
| 2024-04-15 | 72.96 | $75.87 | 402100 |
| 2024-04-12 | 72.47 | $77.50 | 366300 |
| 2024-04-11 | 71.83 | $78.88 | 354500 |
| 2024-04-10 | 71.17 | $77.31 | 606200 |
| 2024-04-09 | 70.53 | $80.32 | 562700 |
| 2024-04-08 | 69.87 | $80.62 | 628700 |
| 2024-04-05 | 69.23 | $78.07 | 656100 |
| 2024-04-04 | 68.75 | $77.00 | 1.4M |
| 2024-04-03 | 68.16 | $73.60 | 635717 |
| 2024-04-02 | 67.67 | $71.19 | 506800 |
| 2024-04-01 | 67.36 | $72.02 | 427012 |
| 2024-03-28 | 67.05 | $71.42 | 518515 |
| 2024-03-27 | 66.72 | $70.19 | 358922 |
| 2024-03-26 | 66.46 | $68.48 | 218600 |
| 2024-03-25 | 66.28 | $68.18 | 283300 |
| 2024-03-22 | 66.08 | $67.96 | 204500 |
| 2024-03-21 | 65.91 | $68.41 | 240020 |
| 2024-03-20 | 65.73 | $67.78 | 315300 |
| 2024-03-19 | 65.58 | $68.55 | 423600 |
| 2024-03-18 | 65.38 | $65.79 | 395417 |
| 2024-03-15 | 65.38 | $66.04 | 702433 |
| 2024-03-14 | 65.39 | $64.77 | 371021 |
| 2024-03-13 | 65.35 | $65.67 | 298500 |
| 2024-03-12 | 65.13 | $64.50 | 618813 |
| 2024-03-11 | 65.09 | $67.09 | 347600 |
| 2024-03-08 | 64.90 | $67.93 | 415422 |
| 2024-03-07 | 64.65 | $68.42 | 416808 |
| 2024-03-06 | 64.38 | $65.26 | 389900 |
| 2024-03-05 | 64.17 | $63.65 | 461906 |
| 2024-03-04 | 63.94 | $65.07 | 388311 |
| 2024-03-01 | 63.74 | $65.93 | 419500 |
| 2024-02-29 | 63.48 | $64.65 | 441300 |
| 2024-02-28 | 63.33 | $64.97 | 352500 |
| 2024-02-27 | 63.24 | $65.01 | 271200 |
| 2024-02-26 | 63.24 | $64.16 | 484000 |
| 2024-02-23 | 63.21 | $64.46 | 300300 |
| 2024-02-22 | 63.07 | $64.94 | 392016 |
| 2024-02-21 | 63.13 | $64.66 | 325100 |
| 2024-02-20 | 63.26 | $64.68 | 283100 |
| 2024-02-16 | 63.39 | $65.82 | 438100 |
| 2024-02-15 | 63.42 | $66.23 | 424645 |
| 2024-02-14 | 63.40 | $63.80 | 508706 |
| 2024-02-13 | 63.41 | $61.43 | 503667 |
| 2024-02-12 | 63.62 | $63.62 | 435431 |
| 2024-02-09 | 63.82 | $63.36 | 303900 |
| 2024-02-08 | 64.00 | $62.80 | 397353 |
| 2024-02-07 | 64.20 | $63.10 | 483600 |
| 2024-02-06 | 64.25 | $61.12 | 381336 |
| 2024-02-05 | 64.53 | $59.06 | 689858 |
| 2024-02-02 | 64.92 | $60.98 | 537514 |
| 2024-02-01 | 65.26 | $60.76 | 642800 |
| 2024-01-31 | 65.62 | $61.59 | 791900 |
| 2024-01-30 | 66.01 | $63.30 | 589611 |
| 2024-01-29 | 66.39 | $64.98 | 575732 |
| 2024-01-26 | 66.72 | $63.41 | 773528 |
| 2024-01-25 | 67.15 | $61.84 | 1.9M |
| 2024-01-24 | 67.65 | $66.02 | 477050 |
| 2024-01-23 | 67.92 | $67.35 | 467000 |
| 2024-01-22 | 68.08 | $67.26 | 407815 |
| 2024-01-19 | 68.16 | $66.38 | 372736 |
| 2024-01-18 | 68.30 | $65.91 | 428600 |
| 2024-01-17 | 68.39 | $63.87 | 555400 |
| 2024-01-16 | 68.53 | $65.70 | 535007 |
| 2024-01-12 | 68.64 | $67.57 | 265139 |
| 2024-01-11 | 68.65 | $67.09 | 491200 |
| 2024-01-10 | 68.57 | $66.63 | 463432 |
| 2024-01-09 | 68.56 | $64.08 | 635023 |
| 2024-01-08 | 68.65 | $66.78 | 472400 |
| 2024-01-05 | 68.54 | $66.84 | 338542 |
| 2024-01-04 | 68.65 | $67.91 | 419700 |
| 2024-01-03 | 68.79 | $67.97 | 326308 |
| 2024-01-02 | 69.09 | $69.36 | 257617 |
| 2023-12-29 | 69.27 | $70.80 | 234300 |
| 2023-12-28 | 69.28 | $71.55 | 255730 |
| 2023-12-27 | 69.14 | $72.06 | 252548 |
| 2023-12-26 | 69.06 | $71.81 | 258900 |
| 2023-12-22 | 69.13 | $71.47 | 354313 |
| 2023-12-21 | 68.99 | $70.55 | 236900 |
| 2023-12-20 | 68.86 | $68.82 | 394759 |
| 2023-12-19 | 68.79 | $69.19 | 479337 |
| 2023-12-18 | 68.75 | $67.80 | 489231 |
| 2023-12-15 | 68.77 | $66.54 | 2.2M |
| 2023-12-14 | 68.79 | $68.00 | 708826 |
| 2023-12-13 | 68.79 | $67.72 | 571500 |
| 2023-12-12 | 68.91 | $65.56 | 490611 |
| 2023-12-11 | 69.06 | $66.32 | 358032 |
| 2023-12-08 | 69.07 | $66.00 | 594400 |
| 2023-12-07 | 69.08 | $64.46 | 1.8M |
| 2023-12-06 | 69.17 | $69.18 | 406704 |
| 2023-12-05 | 69.02 | $70.68 | 416300 |
| 2023-12-04 | 68.85 | $73.95 | 769636 |
| 2023-12-01 | 68.48 | $73.03 | 693700 |
| 2023-11-30 | 68.19 | $70.81 | 406558 |
| 2023-11-29 | 67.88 | $68.77 | 553533 |
| 2023-11-28 | 67.58 | $70.50 | 605645 |
| 2023-11-27 | 67.20 | $73.30 | 1.3M |
| 2023-11-24 | 66.66 | $68.56 | 92402 |
| 2023-11-22 | 66.46 | $67.97 | 200551 |
| 2023-11-21 | 66.09 | $67.53 | 258328 |
| 2023-11-20 | 65.80 | $68.22 | 193020 |
| 2023-11-17 | 65.42 | $68.38 | 406744 |
| 2023-11-16 | 65.05 | $66.90 | 508200 |
| 2023-11-15 | 64.82 | $67.99 | 465400 |
| 2023-11-14 | 64.59 | $70.14 | 502600 |
| 2023-11-13 | 64.35 | $68.41 | 507911 |
| 2023-11-10 | 64.18 | $66.71 | 548600 |
| 2023-11-09 | 64.05 | $66.18 | 352915 |
| 2023-11-08 | 64.12 | $66.11 | 354300 |
| 2023-11-07 | 64.34 | $66.24 | 518100 |
| 2023-11-06 | 64.56 | $67.27 | 262900 |
| 2023-11-03 | 64.59 | $66.65 | 391700 |
| 2023-11-02 | 64.61 | $67.25 | 627344 |
| 2023-11-01 | 64.52 | $64.50 | 492707 |
| 2023-10-31 | 64.56 | $62.72 | 340533 |
| 2023-10-30 | 64.64 | $63.03 | 375430 |
| 2023-10-27 | 64.82 | $62.49 | 718500 |
| 2023-10-26 | 65.06 | $64.55 | 859400 |
| 2023-10-25 | 65.24 | $60.51 | 460200 |
| 2023-10-24 | 65.64 | $61.66 | 351608 |
| 2023-10-23 | 65.97 | $60.64 | 328400 |
| 2023-10-20 | 66.42 | $61.01 | 482300 |
| 2023-10-19 | 66.82 | $62.24 | 584600 |
| 2023-10-18 | 67.15 | $63.47 | 359363 |
| 2023-10-17 | 67.40 | $65.38 | 392000 |
| 2023-10-16 | 67.53 | $64.95 | 935100 |
| 2023-10-13 | 67.67 | $64.20 | 1.2M |
| 2023-10-12 | 67.81 | $67.48 | 569200 |
| 2023-10-11 | 67.90 | $70.56 | 353630 |
| 2023-10-10 | 67.80 | $70.64 | 827800 |
| 2023-10-09 | 67.48 | $67.87 | 248014 |
| 2023-10-06 | 67.28 | $67.03 | 460503 |
| 2023-10-05 | 67.05 | $65.39 | 264900 |
| 2023-10-04 | 66.88 | $65.30 | 357531 |
| 2023-10-03 | 66.73 | $64.49 | 468322 |
| 2023-10-02 | 66.61 | $66.58 | 439546 |
| 2023-09-29 | 66.49 | $67.21 | 459667 |
| 2023-09-28 | 66.27 | $68.20 | 449097 |
| 2023-09-27 | 65.99 | $68.58 | 411200 |
| 2023-09-26 | 65.63 | $68.10 | 548132 |
| 2023-09-25 | 65.23 | $69.72 | 334162 |
| 2023-09-22 | 64.68 | $69.01 | 528600 |
| 2023-09-21 | 64.12 | $68.79 | 454266 |
| 2023-09-20 | 63.61 | $68.46 | 454700 |
| 2023-09-19 | 63.07 | $68.06 | 357639 |
| 2023-09-18 | 62.55 | $67.70 | 384600 |
| 2023-09-15 | 62.06 | $67.02 | 1.3M |
| 2023-09-14 | 61.59 | $69.33 | 724500 |
| 2023-09-13 | 61.04 | $68.45 | 1.1M |
| 2023-09-12 | 60.52 | $64.27 | 410700 |
| 2023-09-11 | 60.24 | $63.96 | 792947 |
| 2023-09-08 | 59.92 | $62.28 | 678805 |
| 2023-09-07 | 59.69 | $62.05 | 274036 |
| 2023-09-06 | 59.44 | $62.28 | 254249 |
| 2023-09-05 | 59.26 | $62.08 | 386000 |
| 2023-09-01 | 59.16 | $64.33 | 398529 |
| 2023-08-31 | 58.84 | $62.63 | 566125 |
| 2023-08-30 | 58.59 | $62.71 | 463547 |
| 2023-08-29 | 58.38 | $61.45 | 610848 |
| 2023-08-28 | 58.33 | $59.96 | 344316 |
| 2023-08-25 | 58.32 | $58.84 | 403534 |
| 2023-08-24 | 58.31 | $57.79 | 387516 |
| 2023-08-23 | 58.37 | $58.52 | 338200 |
| 2023-08-22 | 58.30 | $57.69 | 219500 |
| 2023-08-21 | 58.26 | $57.58 | 153481 |
| 2023-08-18 | 58.21 | $57.99 | 361500 |
| 2023-08-17 | 58.12 | $57.51 | 303216 |
| 2023-08-16 | 58.12 | $58.38 | 198500 |
| 2023-08-15 | 58.05 | $58.09 | 360500 |
| 2023-08-14 | 58.03 | $58.77 | 448129 |
| 2023-08-11 | 57.89 | $57.53 | 279629 |
| 2023-08-10 | 57.85 | $57.58 | 251111 |
| 2023-08-09 | 57.89 | $57.11 | 354500 |
| 2023-08-08 | 57.90 | $58.68 | 225400 |
| 2023-08-07 | 57.79 | $59.98 | 261049 |
| 2023-08-04 | 57.55 | $58.05 | 266876 |
| 2023-08-03 | 57.35 | $57.68 | 335235 |
| 2023-08-02 | 57.15 | $58.49 | 326600 |
| 2023-08-01 | 56.98 | $60.29 | 593821 |
| 2023-07-31 | 56.78 | $59.86 | 474600 |
| 2023-07-28 | 56.59 | $58.68 | 413700 |
| 2023-07-27 | 56.44 | $58.88 | 714138 |
| 2023-07-26 | 56.20 | $57.18 | 383300 |
| 2023-07-25 | 55.97 | $56.86 | 364608 |
| 2023-07-24 | 55.72 | $56.58 | 168036 |
| 2023-07-21 | 55.46 | $56.29 | 229647 |
| 2023-07-20 | 55.26 | $57.41 | 188449 |
| 2023-07-19 | 55.04 | $56.95 | 198600 |
| 2023-07-18 | 54.80 | $57.80 | 332100 |
| 2023-07-17 | 54.51 | $55.91 | 353609 |
| 2023-07-14 | 54.31 | $56.82 | 209001 |
| 2023-07-13 | 54.05 | $58.30 | 365100 |
| 2023-07-12 | 53.77 | $57.38 | 366077 |
| 2023-07-11 | 53.47 | $56.36 | 301100 |
| 2023-07-10 | 53.20 | $55.21 | 318200 |
| 2023-07-07 | 53.03 | $54.13 | 347222 |
| 2023-07-06 | 52.93 | $53.52 | 417900 |
| 2023-07-05 | 52.76 | $55.19 | 257100 |
| 2023-07-03 | 52.41 | $56.29 | 130231 |
| 2023-06-30 | 52.04 | $56.13 | 353169 |
| 2023-06-29 | 51.54 | $55.63 | 369800 |
| 2023-06-28 | 51.04 | $54.05 | 436743 |
| 2023-06-27 | 50.59 | $52.64 | 265442 |
| 2023-06-26 | 50.25 | $51.83 | 292255 |
| 2023-06-23 | 49.95 | $51.43 | 714700 |
| 2023-06-22 | 49.66 | $52.19 | 310342 |
| 2023-06-21 | 49.40 | $53.09 | 330059 |
| 2023-06-20 | 49.15 | $52.10 | 295313 |
| 2023-06-16 | 48.93 | $51.95 | 864000 |
| 2023-06-15 | 48.70 | $52.03 | 340008 |
| 2023-06-14 | 48.44 | $51.59 | 368700 |
| 2023-06-13 | 48.16 | $52.58 | 344635 |
| 2023-06-12 | 48.03 | $51.46 | 303500 |
| 2023-06-09 | 47.89 | $50.94 | 310800 |
| 2023-06-08 | 47.82 | $51.84 | 314000 |
| 2023-06-07 | 47.75 | $52.02 | 465817 |
| 2023-06-06 | 47.70 | $50.16 | 415628 |
| 2023-06-05 | 47.74 | $48.15 | 366626 |
| 2023-06-02 | 47.84 | $49.00 | 505920 |
| 2023-06-01 | 47.88 | $46.20 | 337638 |
| 2023-05-31 | 48.17 | $45.61 | 402900 |
| 2023-05-30 | 48.61 | $44.91 | 267837 |
| 2023-05-26 | 48.95 | $45.86 | 211400 |
| 2023-05-25 | 49.29 | $45.89 | 221000 |
| 2023-05-24 | 49.69 | $45.55 | 386000 |
| 2023-05-23 | 49.83 | $47.01 | 373427 |
| 2023-05-22 | 49.87 | $48.07 | 287100 |
| 2023-05-19 | 49.90 | $47.78 | 333100 |
| 2023-05-18 | 49.85 | $47.40 | 450900 |
| 2023-05-17 | 49.85 | $46.83 | 813300 |
| 2023-05-16 | 49.88 | $45.88 | 1.2M |
| 2023-05-15 | 49.97 | $50.10 | 649100 |
| 2023-05-12 | 49.77 | $48.67 | 373842 |
| 2023-05-11 | 49.59 | $49.54 | 424404 |
| 2023-05-10 | 49.37 | $50.31 | 352500 |
| 2023-05-09 | 49.04 | $51.08 | 393911 |
| 2023-05-08 | 48.67 | $50.87 | 383000 |
| 2023-05-05 | 48.24 | $50.27 | 399831 |
| 2023-05-04 | 47.81 | $49.72 | 550600 |
| 2023-05-03 | 47.41 | $52.13 | 701800 |
| 2023-05-02 | 46.94 | $54.34 | 597700 |
| 2023-05-01 | 46.46 | $51.60 | 509400 |
| 2023-04-28 | 46.11 | $52.74 | 672213 |
| 2023-04-27 | 45.65 | $53.93 | 1.1M |
| 2023-04-26 | 45.11 | $48.24 | 673618 |
| 2023-04-25 | 44.80 | $47.93 | 507400 |
| 2023-04-24 | 44.47 | $48.61 | 717109 |
| 2023-04-21 | 44.09 | $46.87 | 389100 |
| 2023-04-20 | 43.76 | $47.38 | 430805 |
| 2023-04-19 | 43.39 | $47.36 | 284522 |
| 2023-04-18 | 43.06 | $47.77 | 369600 |
| 2023-04-17 | 42.69 | $46.09 | 435000 |
| 2023-04-14 | 42.31 | $45.01 | 403241 |
| 2023-04-13 | 42.17 | $45.20 | 368800 |
| 2023-04-12 | 41.99 | $43.64 | 417331 |
| 2023-04-11 | 42.09 | $43.70 | 347100 |
| 2023-04-10 | 42.13 | $42.29 | 211000 |
| 2023-04-06 | 42.28 | $41.67 | 182700 |
| 2023-04-05 | 42.56 | $41.60 | 462444 |
| 2023-04-04 | 42.92 | $42.82 | 270000 |
| 2023-04-03 | 43.24 | $44.66 | 260737 |
| 2023-03-31 | 43.51 | $44.76 | 721700 |
| 2023-03-30 | 43.88 | $43.48 | 187700 |
| 2023-03-29 | 44.24 | $43.14 | 331400 |
| 2023-03-28 | 44.61 | $42.05 | 224743 |
| 2023-03-27 | 44.92 | $41.38 | 229121 |
| 2023-03-24 | 45.26 | $41.00 | 356226 |
| 2023-03-23 | 45.57 | $40.24 | 290700 |
| 2023-03-22 | 45.94 | $39.97 | 332500 |
| 2023-03-21 | 46.36 | $40.80 | 392505 |
| 2023-03-20 | 46.72 | $40.35 | 426627 |
| 2023-03-17 | 47.22 | $38.39 | 1.8M |
| 2023-03-16 | 47.82 | $42.16 | 595700 |
| 2023-03-15 | 48.28 | $41.77 | 454504 |
| 2023-03-14 | 48.71 | $45.56 | 379400 |
| 2023-03-13 | 48.95 | $44.60 | 312647 |
| 2023-03-10 | 49.18 | $45.11 | 366500 |
| 2023-03-09 | 49.39 | $47.28 | 287000 |
| 2023-03-08 | 49.54 | $48.86 | 296500 |
| 2023-03-07 | 49.64 | $49.28 | 240038 |
| 2023-03-06 | 49.66 | $50.08 | 402100 |
| 2023-03-03 | 49.70 | $52.03 | 277300 |
| 2023-03-02 | 49.64 | $50.79 | 231609 |
| 2023-03-01 | 49.59 | $50.48 | 354600 |
| 2023-02-28 | 49.48 | $48.33 | 240233 |
| 2023-02-27 | 49.48 | $48.02 | 168838 |
| 2023-02-24 | 49.54 | $47.30 | 358445 |
| 2023-02-23 | 49.50 | $47.68 | 322326 |
| 2023-02-22 | 49.31 | $48.35 | 342534 |
| 2023-02-21 | 49.04 | $48.02 | 326400 |
| 2023-02-17 | 48.85 | $50.25 | 231810 |
| 2023-02-16 | 48.55 | $50.43 | 299625 |
| 2023-02-15 | 48.19 | $51.33 | 369300 |
| 2023-02-14 | 47.80 | $50.34 | 294400 |
| 2023-02-13 | 47.47 | $50.34 | 213818 |
| 2023-02-10 | 47.18 | $49.34 | 223332 |
| 2023-02-09 | 46.90 | $49.28 | 247215 |
| 2023-02-08 | 46.59 | $50.21 | 272700 |
| 2023-02-07 | 46.17 | $50.92 | 363700 |
| 2023-02-06 | 45.60 | $49.64 | 262300 |
| 2023-02-03 | 45.07 | $50.95 | 440500 |
| 2023-02-02 | 44.38 | $50.78 | 423000 |
| 2023-02-01 | 43.69 | $49.82 | 385400 |
| 2023-01-31 | 42.99 | $48.29 | 1.3M |
| 2023-01-30 | 42.42 | $48.39 | 594628 |
| 2023-01-27 | 41.87 | $49.14 | 881847 |
| 2023-01-26 | 41.24 | $46.48 | 810622 |
| 2023-01-25 | 40.81 | $43.94 | 617300 |
| 2023-01-24 | 40.50 | $42.91 | 669200 |
| 2023-01-23 | 40.25 | $44.13 | 537325 |
| 2023-01-20 | 39.99 | $44.28 | 350028 |
| 2023-01-19 | 39.69 | $43.27 | 289800 |
| 2023-01-18 | 39.36 | $43.48 | 244000 |
| 2023-01-17 | 39.05 | $43.75 | 318500 |
| 2023-01-13 | 38.74 | $44.60 | 288800 |
| 2023-01-12 | 38.50 | $43.75 | 226302 |
| 2023-01-11 | 38.33 | $42.97 | 379824 |
| 2023-01-10 | 38.19 | $41.84 | 273300 |
| 2023-01-09 | 38.06 | $39.58 | 300000 |
| 2023-01-06 | 38.15 | $38.99 | 297038 |
| 2023-01-05 | 38.27 | $37.17 | 209000 |
| 2023-01-04 | 38.51 | $36.93 | 483100 |
| 2023-01-03 | 38.73 | $35.88 | 217104 |
| 2022-12-30 | 39.08 | $36.94 | 181100 |
| 2022-12-29 | 39.30 | $37.33 | 167521 |
| 2022-12-28 | 39.49 | $36.53 | 138800 |
| 2022-12-27 | 39.66 | $37.88 | 168700 |
| 2022-12-23 | 39.75 | $37.80 | 131500 |
| 2022-12-22 | 39.91 | $37.94 | 216428 |
| 2022-12-21 | 40.07 | $38.82 | 215031 |
| 2022-12-20 | 40.21 | $38.36 | 367900 |
| 2022-12-19 | 40.35 | $36.59 | 273500 |
| 2022-12-16 | 40.57 | $37.43 | 1.7M |
| 2022-12-15 | 40.75 | $37.43 | 464411 |
| 2022-12-14 | 40.94 | $39.78 | 275600 |
| 2022-12-13 | 41.03 | $40.35 | 431400 |
| 2022-12-12 | 41.03 | $40.18 | 261200 |
| 2022-12-09 | 41.02 | $39.32 | 229504 |
| 2022-12-08 | 41.10 | $41.43 | 204700 |
| 2022-12-07 | 40.97 | $41.36 | 183800 |
| 2022-12-06 | 40.87 | $41.87 | 139800 |
| 2022-12-05 | 40.74 | $41.47 | 214100 |
| 2022-12-02 | 40.61 | $42.85 | 195339 |
| 2022-12-01 | 40.28 | $41.28 | 200000 |
| 2022-11-30 | 39.98 | $41.06 | 289230 |
| 2022-11-29 | 39.83 | $40.06 | 166400 |
| 2022-11-28 | 39.70 | $39.71 | 191239 |
| 2022-11-25 | 39.52 | $40.95 | 57400 |
| 2022-11-23 | 39.26 | $41.09 | 111900 |
| 2022-11-22 | 39.06 | $41.57 | 233124 |
| 2022-11-21 | 38.82 | $41.23 | 162400 |
| 2022-11-18 | 38.57 | $40.99 | 177500 |
| 2022-11-17 | 38.34 | $40.95 | 147300 |
| 2022-11-16 | 38.03 | $41.29 | 151300 |
| 2022-11-15 | 37.71 | $41.55 | 218337 |
| 2022-11-14 | 37.38 | $40.43 | 208600 |
| 2022-11-11 | 37.09 | $39.97 | 335900 |
| 2022-11-10 | 36.76 | $40.82 | 273338 |
| 2022-11-09 | 36.48 | $38.99 | 222500 |
| 2022-11-08 | 36.24 | $39.18 | 218542 |
| 2022-11-07 | 36.00 | $39.45 | 232700 |
| 2022-11-04 | 35.75 | $38.77 | 268600 |
| 2022-11-03 | 35.51 | $36.21 | 256240 |
| 2022-11-02 | 35.43 | $35.40 | 299700 |
| 2022-11-01 | 35.40 | $38.05 | 345100 |
| 2022-10-31 | 35.29 | $37.40 | 397000 |
| 2022-10-28 | 35.09 | $36.04 | 306131 |
| 2022-10-27 | 34.84 | $35.83 | 310242 |
| 2022-10-26 | 34.67 | $37.02 | 275600 |
| 2022-10-25 | 34.52 | $36.90 | 208600 |
| 2022-10-24 | 34.32 | $36.16 | 162427 |
| 2022-10-21 | 34.16 | $36.29 | 239014 |
| 2022-10-20 | 34.01 | $34.86 | 181700 |
| 2022-10-19 | 34.02 | $34.80 | 146800 |
| 2022-10-18 | 34.06 | $35.11 | 189817 |
| 2022-10-17 | 34.14 | $34.48 | 204737 |
| 2022-10-14 | 34.31 | $33.47 | 217700 |
| 2022-10-13 | 34.44 | $35.09 | 297552 |
| 2022-10-12 | 34.52 | $34.37 | 173242 |
| 2022-10-11 | 34.64 | $34.30 | 197133 |
| 2022-10-10 | 34.80 | $34.52 | 148900 |
| 2022-10-07 | 35.03 | $33.94 | 150124 |
| 2022-10-06 | 35.12 | $34.48 | 170000 |
| 2022-10-05 | 35.09 | $34.95 | 148600 |
| 2022-10-04 | 35.02 | $35.86 | 334800 |
| 2022-10-03 | 34.85 | $33.26 | 248007 |
| 2022-09-30 | 34.82 | $31.14 | 340204 |
| 2022-09-29 | 34.90 | $32.43 | 209900 |
| 2022-09-28 | 34.98 | $34.03 | 216400 |
| 2022-09-27 | 35.04 | $32.93 | 267045 |
| 2022-09-26 | 35.21 | $32.92 | 197900 |
| 2022-09-23 | 35.44 | $33.33 | 207400 |
| 2022-09-22 | 35.71 | $34.92 | 185900 |
| 2022-09-21 | 35.88 | $35.58 | 197800 |
| 2022-09-20 | 35.94 | $36.88 | 420620 |
| 2022-09-19 | 35.92 | $37.77 | 421468 |
| 2022-09-16 | 35.94 | $36.03 | 647300 |
| 2022-09-15 | 36.06 | $36.82 | 411400 |
| 2022-09-14 | 36.10 | $36.69 | 308708 |
| 2022-09-13 | 36.21 | $37.51 | 407053 |
| 2022-09-12 | 36.20 | $39.06 | 638855 |
| 2022-09-09 | 36.12 | $35.89 | 339415 |
| 2022-09-08 | 36.15 | $33.87 | 160343 |
| 2022-09-07 | 36.21 | $33.54 | 266300 |
| 2022-09-06 | 36.21 | $32.40 | 297100 |
| 2022-09-02 | 36.27 | $32.63 | 257900 |
| 2022-09-01 | 36.34 | $32.79 | 489936 |
| 2022-08-31 | 36.39 | $33.97 | 252920 |
| 2022-08-30 | 36.34 | $35.17 | 221700 |
| 2022-08-29 | 36.22 | $36.50 | 167101 |
| 2022-08-26 | 36.05 | $37.36 | 187630 |
| 2022-08-25 | 35.79 | $38.86 | 204500 |
| 2022-08-24 | 35.40 | $38.22 | 189100 |
| 2022-08-23 | 34.97 | $36.90 | 349300 |
| 2022-08-22 | 34.57 | $36.36 | 221145 |
| 2022-08-19 | 34.20 | $38.16 | 291200 |
| 2022-08-18 | 33.70 | $38.46 | 219770 |
| 2022-08-17 | 33.23 | $37.56 | 164613 |
| 2022-08-16 | 32.81 | $39.05 | 367435 |
| 2022-08-15 | 32.32 | $37.32 | 417800 |
| 2022-08-12 | 31.85 | $37.30 | 371700 |
| 2022-08-11 | 31.36 | $36.49 | 531700 |
| 2022-08-10 | 30.91 | $35.08 | 799400 |
| 2022-08-09 | 30.54 | $33.67 | 255732 |
| 2022-08-08 | 30.21 | $33.50 | 303720 |
| 2022-08-05 | 29.83 | $34.06 | 266300 |
| 2022-08-04 | 29.43 | $33.72 | 277515 |
| 2022-08-03 | 29.05 | $33.12 | 246312 |
| 2022-08-02 | 28.66 | $32.78 | 296500 |
| 2022-08-01 | 28.33 | $33.01 | 398811 |
| 2022-07-29 | 28.05 | $32.14 | 461824 |
| 2022-07-28 | 27.84 | $31.12 | 385205 |
| 2022-07-27 | 27.67 | $29.67 | 356944 |
| 2022-07-26 | 27.63 | $28.86 | 204600 |
| 2022-07-25 | 27.66 | $28.96 | 186200 |
| 2022-07-22 | 27.69 | $28.21 | 209900 |
| 2022-07-21 | 27.71 | $28.95 | 300800 |
| 2022-07-20 | 27.73 | $29.24 | 220906 |
| 2022-07-19 | 27.78 | $29.16 | 205800 |
| 2022-07-18 | 27.80 | $27.90 | 209503 |
| 2022-07-15 | 27.84 | $27.62 | 211900 |
| 2022-07-14 | 28.00 | $27.48 | 219703 |
| 2022-07-13 | 28.18 | $27.55 | 183313 |
| 2022-07-12 | 28.35 | $27.06 | 288827 |
| 2022-07-11 | 28.61 | $26.05 | 261915 |
| 2022-07-08 | 28.98 | $26.09 | 338800 |
| 2022-07-07 | 29.41 | $26.05 | 234230 |
| 2022-07-06 | 29.90 | $25.35 | 344628 |
| 2022-07-05 | 30.42 | $26.11 | 751500 |
| 2022-07-01 | 30.87 | $27.40 | 264208 |
| 2022-06-30 | 31.30 | $27.91 | 447515 |
| 2022-06-29 | 31.63 | $27.71 | 461011 |
| 2022-06-28 | 32.01 | $28.90 | 385731 |
| 2022-06-27 | 32.37 | $29.52 | 260446 |
| 2022-06-24 | 32.65 | $29.57 | 483412 |
| 2022-06-23 | 32.88 | $28.54 | 266500 |
| 2022-06-22 | 33.10 | $29.35 | 311215 |
| 2022-06-21 | 33.30 | $30.30 | 486900 |
| 2022-06-17 | 33.41 | $29.59 | 812500 |
| 2022-06-16 | 33.65 | $28.59 | 503300 |
| 2022-06-15 | 33.96 | $30.78 | 289840 |
| 2022-06-14 | 34.18 | $31.24 | 329127 |
| 2022-06-13 | 34.25 | $30.94 | 287340 |
| 2022-06-10 | 34.36 | $32.26 | 270300 |
| 2022-06-09 | 34.41 | $33.35 | 182900 |
| 2022-06-08 | 34.40 | $34.72 | 203200 |
| 2022-06-07 | 34.33 | $35.84 | 323642 |
| 2022-06-06 | 34.22 | $35.79 | 213043 |
| 2022-06-03 | 34.17 | $35.01 | 307300 |
| 2022-06-02 | 34.22 | $36.05 | 280012 |
| 2022-06-01 | 34.40 | $34.62 | 195500 |
| 2022-05-31 | 34.54 | $35.23 | 407400 |
| 2022-05-27 | 34.67 | $36.11 | 271700 |
| 2022-05-26 | 34.78 | $35.15 | 277329 |
| 2022-05-25 | 35.06 | $34.09 | 268128 |
| 2022-05-24 | 35.21 | $32.95 | 303237 |
| 2022-05-23 | 35.45 | $33.36 | 290319 |
| 2022-05-20 | 35.74 | $32.46 | 348910 |
| 2022-05-19 | 36.14 | $34.40 | 588835 |
| 2022-05-18 | 36.46 | $34.93 | 559924 |
| 2022-05-17 | 36.87 | $35.07 | 338426 |
| 2022-05-16 | 37.31 | $32.63 | 288849 |
| 2022-05-13 | 37.80 | $33.20 | 424302 |
| 2022-05-12 | 38.26 | $33.30 | 447848 |
| 2022-05-11 | 38.64 | $33.08 | 412400 |
| 2022-05-10 | 38.96 | $33.24 | 440224 |
| 2022-05-09 | 39.29 | $33.79 | 455500 |
| 2022-05-06 | 39.62 | $34.78 | 431000 |
| 2022-05-05 | 39.91 | $35.98 | 396911 |
| 2022-05-04 | 40.14 | $39.58 | 367103 |
| 2022-05-03 | 40.22 | $37.55 | 371019 |
| 2022-05-02 | 40.50 | $37.80 | 651300 |
| 2022-04-29 | 40.78 | $38.18 | 654700 |
| 2022-04-28 | 40.97 | $40.73 | 858948 |
| 2022-04-27 | 41.06 | $37.19 | 428700 |
| 2022-04-26 | 41.30 | $37.78 | 522204 |
| 2022-04-25 | 41.51 | $39.12 | 368400 |
| 2022-04-22 | 41.68 | $40.42 | 344102 |
| 2022-04-21 | 41.73 | $40.80 | 261200 |
| 2022-04-20 | 41.74 | $43.16 | 259431 |
| 2022-04-19 | 41.64 | $43.83 | 290338 |
| 2022-04-18 | 41.42 | $42.52 | 251128 |
| 2022-04-14 | 41.20 | $42.46 | 366714 |
| 2022-04-13 | 40.97 | $40.73 | 478700 |
| 2022-04-12 | 40.78 | $39.54 | 363411 |
| 2022-04-11 | 40.65 | $39.84 | 265000 |
| 2022-04-08 | 40.45 | $40.45 | 285920 |
| 2022-04-07 | 40.17 | $40.54 | 353642 |
| 2022-04-06 | 39.94 | $40.66 | 242600 |
| 2022-04-05 | 39.64 | $41.02 | 372614 |
| 2022-04-04 | 39.39 | $43.27 | 238026 |
| 2022-04-01 | 39.01 | $43.35 | 354800 |
| 2022-03-31 | 38.68 | $41.98 | 414448 |
| 2022-03-30 | 38.50 | $42.52 | 390512 |
| 2022-03-29 | 38.33 | $42.02 | 332700 |
| 2022-03-28 | 38.05 | $41.97 | 328700 |
| 2022-03-25 | 37.88 | $42.58 | 387647 |
| 2022-03-24 | 37.68 | $41.42 | 237536 |
| 2022-03-23 | 37.44 | $40.91 | 380034 |
| 2022-03-22 | 37.20 | $41.12 | 530800 |
| 2022-03-21 | 37.00 | $39.49 | 456402 |
| 2022-03-18 | 36.93 | $38.03 | 1.4M |
| 2022-03-17 | 36.95 | $37.89 | 468691 |
| 2022-03-16 | 36.98 | $36.95 | 456300 |
| 2022-03-15 | 37.12 | $37.01 | 598000 |
| 2022-03-14 | 37.18 | $35.82 | 478200 |
| 2022-03-11 | 37.32 | $34.85 | 369700 |
| 2022-03-10 | 37.24 | $35.90 | 312018 |
| 2022-03-09 | 37.01 | $34.70 | 390365 |
| 2022-03-08 | 36.75 | $35.95 | 449702 |
| 2022-03-07 | 36.42 | $35.79 | 501646 |
| 2022-03-04 | 36.07 | $36.62 | 361100 |
| 2022-03-03 | 35.72 | $38.39 | 459310 |
| 2022-03-02 | 35.34 | $39.21 | 546100 |
| 2022-03-01 | 34.88 | $36.48 | 684214 |
| 2022-02-28 | 34.49 | $38.39 | 457223 |
| 2022-02-25 | 34.01 | $38.65 | 493837 |
| 2022-02-24 | 33.50 | $36.56 | 605000 |
| 2022-02-23 | 33.13 | $36.22 | 254300 |
| 2022-02-22 | 32.83 | $37.05 | 269300 |
| 2022-02-18 | 32.51 | $38.07 | 289500 |
| 2022-02-17 | 32.06 | $38.54 | 656613 |
| 2022-02-16 | 31.63 | $38.53 | 440900 |
| 2022-02-15 | 31.27 | $39.61 | 514549 |
| 2022-02-14 | 30.88 | $38.20 | 904900 |
| 2022-02-11 | 30.60 | $38.73 | 1.8M |
| 2022-02-10 | 30.32 | $33.19 | 767900 |
| 2022-02-09 | 30.29 | $31.36 | 1.0M |
| 2022-02-08 | 30.36 | $29.45 | 487400 |
| 2022-02-07 | 30.50 | $29.31 | 823700 |
| 2022-02-04 | 30.66 | $28.92 | 450813 |
| 2022-02-03 | 30.82 | $29.52 | 621417 |
| 2022-02-02 | 30.94 | $30.87 | 684710 |
| 2022-02-01 | 30.97 | $29.88 | 525437 |
| 2022-01-31 | 30.99 | $28.72 | 1.7M |
| 2022-01-28 | 31.01 | $28.78 | 572700 |
| 2022-01-27 | 31.02 | $28.52 | 582632 |
| 2022-01-26 | 31.08 | $29.05 | 638300 |
| 2022-01-25 | 31.13 | $30.38 | 499809 |
| 2022-01-24 | 31.13 | $30.49 | 507315 |
| 2022-01-21 | 31.05 | $29.13 | 312928 |
| 2022-01-20 | 31.04 | $30.00 | 524400 |
| 2022-01-19 | 31.03 | $31.20 | 386916 |
| 2022-01-18 | 30.90 | $31.91 | 308900 |
| 2022-01-14 | 30.84 | $32.65 | 772200 |
| 2022-01-13 | 30.64 | $33.10 | 304400 |
| 2022-01-12 | 30.48 | $32.50 | 237300 |
| 2022-01-11 | 30.32 | $32.73 | 281400 |
| 2022-01-10 | 30.15 | $32.30 | 271900 |
| 2022-01-07 | 30.01 | $32.48 | 336400 |
| 2022-01-06 | 29.82 | $32.10 | 214300 |
| 2022-01-05 | 29.68 | $31.95 | 359100 |
| 2022-01-04 | 29.55 | $31.53 | 343300 |
| 2022-01-03 | 29.43 | $30.25 | 271995 |
| 2021-12-31 | 29.32 | $29.19 | 298800 |
| 2021-12-30 | 29.30 | $28.96 | 211111 |
| 2021-12-29 | 29.24 | $29.78 | 243400 |
| 2021-12-28 | 29.12 | $29.96 | 252108 |
| 2021-12-27 | 29.04 | $30.31 | 360246 |
| 2021-12-23 | 28.98 | $28.98 | 257400 |
| 2021-12-22 | 29.08 | $28.90 | 394208 |
| 2021-12-21 | 29.19 | $29.85 | 268200 |
| 2021-12-20 | 29.26 | $28.65 | 391943 |
| 2021-12-17 | 29.36 | $30.54 | 1.4M |
| 2021-12-16 | 29.40 | $28.83 | 395127 |
| 2021-12-15 | 29.52 | $29.88 | 514437 |
| 2021-12-14 | 29.64 | $29.29 | 398233 |
| 2021-12-13 | 29.86 | $29.24 | 446145 |
| 2021-12-10 | 30.10 | $29.58 | 286000 |
| 2021-12-09 | 30.29 | $28.58 | 218270 |
| 2021-12-08 | 30.51 | $29.36 | 225802 |
| 2021-12-07 | 30.73 | $29.40 | 219420 |
| 2021-12-06 | 30.95 | $29.02 | 337100 |
| 2021-12-03 | 31.14 | $28.19 | 204400 |
| 2021-12-02 | 31.29 | $28.78 | 238453 |
| 2021-12-01 | 31.43 | $27.66 | 266200 |
| 2021-11-30 | 31.60 | $27.48 | 542700 |
| 2021-11-29 | 31.82 | $28.21 | 331700 |
| 2021-11-26 | 31.96 | $29.26 | 234548 |
| 2021-11-24 | 32.07 | $30.82 | 116500 |
| 2021-11-23 | 32.05 | $31.14 | 177102 |
| 2021-11-22 | 32.04 | $31.26 | 234123 |
| 2021-11-19 | 32.02 | $30.63 | 189128 |
| 2021-11-18 | 32.09 | $31.39 | 216203 |
| 2021-11-17 | 32.16 | $31.13 | 226826 |
| 2021-11-16 | 32.27 | $32.45 | 184501 |
| 2021-11-15 | 32.31 | $33.53 | 241240 |
| 2021-11-12 | 32.28 | $34.05 | 303700 |
| 2021-11-11 | 32.26 | $33.51 | 151335 |
| 2021-11-10 | 32.25 | $32.89 | 283900 |
| 2021-11-09 | 32.25 | $33.75 | 232000 |
| 2021-11-08 | 32.24 | $33.86 | 240707 |
| 2021-11-05 | 32.23 | $32.76 | 319418 |
| 2021-11-04 | 32.26 | $31.17 | 275044 |
| 2021-11-03 | 32.39 | $31.58 | 252700 |
| 2021-11-02 | 32.45 | $31.03 | 244820 |
| 2021-11-01 | 32.57 | $32.03 | 319616 |
| 2021-10-29 | 32.62 | $30.88 | 375500 |
| 2021-10-28 | 32.79 | $31.49 | 406706 |
| 2021-10-27 | 32.86 | $30.41 | 241542 |
| 2021-10-26 | 32.99 | $30.95 | 245700 |
| 2021-10-25 | 33.11 | $30.95 | 263833 |
| 2021-10-22 | 33.26 | $32.03 | 166720 |
| 2021-10-21 | 33.29 | $32.76 | 214107 |
| 2021-10-20 | 33.30 | $33.40 | 177500 |
| 2021-10-19 | 33.23 | $33.09 | 158609 |
| 2021-10-18 | 33.15 | $33.03 | 204400 |
| 2021-10-15 | 33.07 | $33.67 | 368936 |
| 2021-10-14 | 32.97 | $33.35 | 259000 |
| 2021-10-13 | 32.90 | $32.85 | 219310 |
| 2021-10-12 | 32.91 | $33.43 | 143100 |
| 2021-10-11 | 32.83 | $33.82 | 164900 |
| 2021-10-08 | 32.75 | $33.31 | 139233 |
| 2021-10-07 | 32.67 | $33.73 | 181900 |
| 2021-10-06 | 32.58 | $32.72 | 209629 |
| 2021-10-05 | 32.53 | $33.49 | 191200 |
| 2021-10-04 | 32.48 | $33.12 | 197519 |
| 2021-10-01 | 32.49 | $34.25 | 315017 |
| 2021-09-30 | 32.47 | $32.74 | 360327 |
| 2021-09-29 | 32.51 | $33.09 | 220948 |
| 2021-09-28 | 32.52 | $33.30 | 286237 |
| 2021-09-27 | 32.54 | $33.94 | 195541 |
| 2021-09-24 | 32.55 | $32.68 | 246900 |
| 2021-09-23 | 32.57 | $33.00 | 329004 |
| 2021-09-22 | 32.61 | $32.04 | 206400 |
| 2021-09-21 | 32.71 | $31.38 | 268600 |
| 2021-09-20 | 32.82 | $31.55 | 235717 |
| 2021-09-17 | 32.86 | $31.57 | 752210 |
| 2021-09-16 | 32.90 | $31.98 | 261100 |
| 2021-09-15 | 33.00 | $32.99 | 219800 |
| 2021-09-14 | 33.08 | $31.82 | 346840 |
| 2021-09-13 | 33.28 | $32.37 | 229400 |
| 2021-09-10 | 33.51 | $31.62 | 244739 |
| 2021-09-09 | 33.81 | $32.02 | 295631 |
| 2021-09-08 | 34.15 | $31.58 | 271300 |
| 2021-09-07 | 34.47 | $32.60 | 261800 |
| 2021-09-03 | 34.68 | $33.32 | 239500 |
| 2021-09-02 | 34.87 | $33.73 | 208100 |
| 2021-09-01 | 35.00 | $33.60 | 380900 |
| 2021-08-31 | 35.10 | $33.35 | 295624 |
| 2021-08-30 | 35.35 | $33.62 | 267800 |
| 2021-08-27 | 35.57 | $34.19 | 282391 |
| 2021-08-26 | 35.76 | $33.06 | 277645 |
| 2021-08-25 | 36.10 | $33.80 | 211900 |
| 2021-08-24 | 36.31 | $34.05 | 370314 |
| 2021-08-23 | 36.51 | $33.54 | 347846 |
| 2021-08-20 | 36.76 | $32.33 | 377747 |
| 2021-08-19 | 37.04 | $32.44 | 397626 |
| 2021-08-18 | 37.29 | $34.06 | 234500 |
| 2021-08-17 | 37.51 | $34.57 | 278300 |
| 2021-08-16 | 37.65 | $35.73 | 223200 |
| 2021-08-13 | 37.63 | $36.95 | 194200 |
| 2021-08-12 | 37.64 | $37.74 | 144045 |
| 2021-08-11 | 37.67 | $38.66 | 300000 |
| 2021-08-10 | 37.65 | $38.10 | 218849 |
| 2021-08-09 | 37.66 | $36.70 | 202700 |
| 2021-08-06 | 37.82 | $37.12 | 164700 |
| 2021-08-05 | 37.97 | $36.32 | 241039 |
| 2021-08-04 | 38.05 | $35.65 | 333942 |
| 2021-08-03 | 38.22 | $38.30 | 559800 |
| 2021-08-02 | 38.20 | $37.99 | 349500 |
| 2021-07-30 | 38.25 | $38.15 | 301608 |
| 2021-07-29 | 38.36 | $39.73 | 300900 |
| 2021-07-28 | 38.39 | $38.13 | 263100 |
| 2021-07-27 | 38.45 | $37.94 | 298028 |
| 2021-07-26 | 38.51 | $38.64 | 191600 |
| 2021-07-23 | 38.60 | $37.81 | 181718 |
| 2021-07-22 | 38.79 | $37.60 | 205839 |
| 2021-07-21 | 38.91 | $38.46 | 264100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
571.83
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.20
Average
135.92
Maximum
575.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 571.83 | $557.77 | 757342 |
| 2026-07-16 | 573.31 | $554.40 | 572929 |
| 2026-07-15 | 575.30 | $577.10 | 611665 |
| 2026-07-14 | 575.11 | $576.87 | 532377 |
| 2026-07-13 | 574.93 | $566.85 | 487434 |
| 2026-07-10 | 575.78 | $578.61 | 515393 |
| 2026-07-09 | 575.48 | $590.94 | 333400 |
| 2026-07-08 | 573.85 | $587.63 | 556538 |
| 2026-07-07 | 572.40 | $590.35 | 745287 |
| 2026-07-06 | 570.51 | $619.25 | 798833 |
| 2026-07-02 | 565.38 | $597.24 | 668441 |
| 2026-07-01 | 562.03 | $610.16 | 600406 |
| 2026-06-30 | 556.96 | $616.84 | 854802 |
| 2026-06-29 | 550.66 | $607.03 | 844432 |
| 2026-06-26 | 544.72 | $591.78 | 3.1M |
| 2026-06-25 | 539.77 | $599.24 | 875683 |
| 2026-06-24 | 533.51 | $580.95 | 1.0M |
| 2026-06-23 | 528.52 | $578.12 | 1.2M |
| 2026-06-22 | 523.30 | $587.77 | 1.4M |
| 2026-06-18 | 516.51 | $586.47 | 1.1M |
| 2026-06-17 | 509.14 | $575.47 | 772188 |
| 2026-06-16 | 502.16 | $561.59 | 947051 |
| 2026-06-15 | 495.91 | $563.60 | 694684 |
| 2026-06-12 | 488.78 | $561.49 | 779586 |
| 2026-06-11 | 481.13 | $562.45 | 756920 |
| 2026-06-10 | 472.57 | $523.05 | 795896 |
| 2026-06-09 | 467.25 | $523.77 | 1.1M |
| 2026-06-08 | 461.30 | $499.09 | 525610 |
| 2026-06-05 | 457.33 | $483.60 | 614869 |
| 2026-06-04 | 454.56 | $492.62 | 602013 |
| 2026-06-03 | 450.56 | $487.05 | 649865 |
| 2026-06-02 | 446.71 | $487.25 | 429368 |
| 2026-06-01 | 442.45 | $486.93 | 814267 |
| 2026-05-29 | 437.77 | $468.98 | 658381 |
| 2026-05-28 | 434.48 | $462.01 | 534557 |
| 2026-05-27 | 431.58 | $460.91 | 570767 |
| 2026-05-26 | 428.49 | $453.69 | 742185 |
| 2026-05-22 | 425.84 | $434.12 | 545513 |
| 2026-05-21 | 424.97 | $438.32 | 679968 |
| 2026-05-20 | 423.57 | $422.01 | 502400 |
| 2026-05-19 | 423.73 | $406.37 | 638638 |
| 2026-05-18 | 425.56 | $404.26 | 429026 |
| 2026-05-15 | 427.80 | $408.93 | 522688 |
| 2026-05-14 | 429.78 | $429.58 | 346669 |
| 2026-05-13 | 429.81 | $436.34 | 447832 |
| 2026-05-12 | 429.12 | $424.66 | 575108 |
| 2026-05-11 | 429.59 | $429.06 | 870507 |
| 2026-05-08 | 429.64 | $427.85 | 704707 |
| 2026-05-07 | 429.83 | $445.14 | 564818 |
| 2026-05-06 | 428.22 | $458.16 | 684552 |
| 2026-05-05 | 425.07 | $444.99 | 496236 |
| 2026-05-04 | 422.97 | $427.63 | 493321 |
| 2026-05-01 | 422.48 | $429.41 | 596420 |
| 2026-04-30 | 421.75 | $428.20 | 832105 |
| 2026-04-29 | 421.07 | $406.53 | 1.6M |
| 2026-04-28 | 422.60 | $428.14 | 752549 |
| 2026-04-27 | 422.02 | $428.44 | 666545 |
| 2026-04-24 | 421.34 | $427.48 | 413214 |
| 2026-04-23 | 420.70 | $426.66 | 678228 |
| 2026-04-22 | 420.07 | $423.91 | 1.1M |
| 2026-04-21 | 419.67 | $438.88 | 642908 |
| 2026-04-20 | 417.64 | $452.21 | 429267 |
| 2026-04-17 | 414.00 | $445.69 | 678504 |
| 2026-04-16 | 410.67 | $426.16 | 859951 |
| 2026-04-15 | 409.04 | $428.67 | 466478 |
| 2026-04-14 | 406.97 | $438.80 | 443600 |
| 2026-04-13 | 403.62 | $443.67 | 536004 |
| 2026-04-10 | 399.41 | $435.30 | 659088 |
| 2026-04-09 | 395.63 | $431.21 | 660580 |
| 2026-04-08 | 391.88 | $427.84 | 1.3M |
| 2026-04-07 | 388.10 | $394.00 | 476300 |
| 2026-04-06 | 387.48 | $394.82 | 646041 |
| 2026-04-02 | 386.70 | $391.51 | 501031 |
| 2026-04-01 | 386.20 | $404.32 | 1.1M |
| 2026-03-31 | 384.29 | $394.15 | 964400 |
| 2026-03-30 | 383.25 | $370.71 | 1.2M |
| 2026-03-27 | 384.57 | $376.92 | 727330 |
| 2026-03-26 | 385.38 | $391.51 | 1.0M |
| 2026-03-25 | 384.73 | $406.64 | 892923 |
| 2026-03-24 | 382.43 | $399.47 | 999369 |
| 2026-03-23 | 380.63 | $373.19 | 763472 |
| 2026-03-20 | 381.42 | $362.40 | 1.1M |
| 2026-03-19 | 383.42 | $378.16 | 558438 |
| 2026-03-18 | 383.97 | $387.47 | 515867 |
| 2026-03-17 | 383.60 | $381.46 | 421843 |
| 2026-03-16 | 383.83 | $374.07 | 370707 |
| 2026-03-13 | 384.86 | $361.28 | 1.2M |
| 2026-03-12 | 387.34 | $377.21 | 1.2M |
| 2026-03-11 | 388.41 | $408.14 | 383674 |
| 2026-03-10 | 386.33 | $402.05 | 515542 |
| 2026-03-09 | 384.67 | $395.80 | 711106 |
| 2026-03-06 | 383.50 | $387.11 | 645603 |
| 2026-03-05 | 383.12 | $395.00 | 790727 |
| 2026-03-04 | 381.87 | $412.13 | 479158 |
| 2026-03-03 | 378.69 | $401.08 | 558947 |
| 2026-03-02 | 376.33 | $408.50 | 548002 |
| 2026-02-27 | 372.94 | $398.07 | 564430 |
| 2026-02-26 | 370.30 | $397.53 | 720031 |
| 2026-02-25 | 367.43 | $395.61 | 491531 |
| 2026-02-24 | 364.47 | $392.47 | 573396 |
| 2026-02-23 | 361.52 | $385.04 | 475423 |
| 2026-02-20 | 359.04 | $389.73 | 1.1M |
| 2026-02-19 | 355.81 | $383.98 | 793579 |
| 2026-02-18 | 352.85 | $372.25 | 487519 |
| 2026-02-17 | 350.81 | $374.88 | 760741 |
| 2026-02-13 | 348.27 | $379.80 | 751447 |
| 2026-02-12 | 344.95 | $367.98 | 774492 |
| 2026-02-11 | 342.53 | $369.70 | 672237 |
| 2026-02-10 | 339.67 | $360.00 | 566626 |
| 2026-02-09 | 337.53 | $365.00 | 948265 |
| 2026-02-06 | 334.64 | $365.11 | 1.3M |
| 2026-02-05 | 331.43 | $348.65 | 1.1M |
| 2026-02-04 | 329.62 | $334.19 | 852600 |
| 2026-02-03 | 329.14 | $338.92 | 1.9M |
| 2026-02-02 | 328.11 | $311.33 | 1.1M |
| 2026-01-30 | 329.87 | $317.83 | 1.0M |
| 2026-01-29 | 331.14 | $310.39 | 2.2M |
| 2026-01-28 | 333.32 | $331.61 | 1.3M |
| 2026-01-27 | 333.50 | $348.99 | 1.4M |
| 2026-01-26 | 331.87 | $348.43 | 857500 |
| 2026-01-23 | 330.13 | $335.77 | 743045 |
| 2026-01-22 | 329.54 | $334.76 | 382409 |
| 2026-01-21 | 328.99 | $336.71 | 640924 |
| 2026-01-20 | 328.17 | $332.35 | 572991 |
| 2026-01-16 | 327.73 | $335.44 | 560028 |
| 2026-01-15 | 326.92 | $340.11 | 924277 |
| 2026-01-14 | 325.54 | $323.00 | 1.2M |
| 2026-01-13 | 325.80 | $320.14 | 500056 |
| 2026-01-12 | 326.40 | $322.83 | 638153 |
| 2026-01-09 | 326.77 | $328.65 | 732618 |
| 2026-01-08 | 326.58 | $321.26 | 1.3M |
| 2026-01-07 | 327.14 | $340.28 | 613819 |
| 2026-01-06 | 325.75 | $335.67 | 612332 |
| 2026-01-05 | 324.71 | $340.54 | 1.3M |
| 2026-01-02 | 323.04 | $338.34 | 962212 |
| 2025-12-31 | 321.43 | $314.84 | 584405 |
| 2025-12-30 | 322.13 | $318.60 | 483000 |
| 2025-12-29 | 322.50 | $325.40 | 1.0M |
| 2025-12-26 | 322.19 | $334.35 | 258300 |
| 2025-12-24 | 320.91 | $334.42 | 196449 |
| 2025-12-23 | 319.49 | $333.40 | 660952 |
| 2025-12-22 | 318.03 | $332.43 | 1.2M |
| 2025-12-19 | 316.51 | $327.15 | 1.3M |
| 2025-12-18 | 315.39 | $321.53 | 781400 |
| 2025-12-17 | 314.74 | $316.45 | 1.4M |
| 2025-12-16 | 314.57 | $321.49 | 991515 |
| 2025-12-15 | 313.84 | $323.62 | 2.0M |
| 2025-12-12 | 312.81 | $321.63 | 1.5M |
| 2025-12-11 | 311.88 | $321.95 | 1.6M |
| 2025-12-10 | 310.82 | $304.60 | 1.2M |
| 2025-12-09 | 311.47 | $300.48 | 538329 |
| 2025-12-08 | 312.63 | $308.26 | 1.3M |
| 2025-12-05 | 313.09 | $307.12 | 978646 |
| 2025-12-04 | 313.72 | $314.74 | 561718 |
| 2025-12-03 | 313.61 | $310.45 | 695019 |
| 2025-12-02 | 313.94 | $311.75 | 873428 |
| 2025-12-01 | 314.17 | $316.55 | 801716 |
| 2025-11-28 | 313.92 | $318.54 | 148344 |
| 2025-11-26 | 313.44 | $318.97 | 621800 |
| 2025-11-25 | 312.85 | $322.84 | 939975 |
| 2025-11-24 | 311.80 | $315.49 | 963805 |
| 2025-11-21 | 311.41 | $309.42 | 854700 |
| 2025-11-20 | 311.62 | $305.39 | 874282 |
| 2025-11-19 | 312.28 | $324.15 | 582450 |
| 2025-11-18 | 311.03 | $322.52 | 975500 |
| 2025-11-17 | 309.82 | $332.15 | 1.2M |
| 2025-11-14 | 307.47 | $330.50 | 982926 |
| 2025-11-13 | 305.05 | $324.71 | 907538 |
| 2025-11-12 | 302.98 | $332.01 | 631912 |
| 2025-11-11 | 299.92 | $322.62 | 479215 |
| 2025-11-10 | 297.53 | $327.37 | 621424 |
| 2025-11-07 | 294.39 | $328.00 | 771969 |
| 2025-11-06 | 290.85 | $315.78 | 617695 |
| 2025-11-05 | 288.23 | $315.63 | 613104 |
| 2025-11-04 | 285.34 | $306.48 | 479800 |
| 2025-11-03 | 283.12 | $310.73 | 518428 |
| 2025-10-31 | 280.21 | $315.90 | 439629 |
| 2025-10-30 | 276.45 | $318.87 | 857685 |
| 2025-10-29 | 271.99 | $323.48 | 865680 |
| 2025-10-28 | 266.57 | $309.95 | 1.5M |
| 2025-10-27 | 262.00 | $318.53 | 1.2M |
| 2025-10-24 | 256.05 | $314.21 | 1.9M |
| 2025-10-23 | 249.93 | $300.27 | 3.9M |
| 2025-10-22 | 244.63 | $244.79 | 1.3M |
| 2025-10-21 | 244.61 | $249.00 | 1.0M |
| 2025-10-20 | 244.15 | $241.77 | 579636 |
| 2025-10-17 | 244.40 | $238.23 | 596900 |
| 2025-10-16 | 245.05 | $238.12 | 471831 |
| 2025-10-15 | 245.78 | $242.18 | 528900 |
| 2025-10-14 | 246.16 | $242.17 | 469301 |
| 2025-10-13 | 246.58 | $241.99 | 812956 |
| 2025-10-10 | 247.06 | $241.10 | 516600 |
| 2025-10-09 | 247.69 | $250.80 | 952700 |
| 2025-10-08 | 247.36 | $259.93 | 739242 |
| 2025-10-07 | 246.04 | $256.27 | 736950 |
| 2025-10-06 | 244.97 | $252.01 | 779534 |
| 2025-10-03 | 244.22 | $247.52 | 898918 |
| 2025-10-02 | 243.88 | $246.95 | 625327 |
| 2025-10-01 | 243.55 | $251.48 | 689362 |
| 2025-09-30 | 242.72 | $245.54 | 952080 |
| 2025-09-29 | 242.42 | $241.29 | 933741 |
| 2025-09-26 | 242.54 | $250.85 | 1.0M |
| 2025-09-25 | 241.67 | $232.40 | 878300 |
| 2025-09-24 | 242.64 | $233.39 | 845300 |
| 2025-09-23 | 243.62 | $238.99 | 1.1M |
| 2025-09-22 | 244.10 | $242.74 | 1.1M |
| 2025-09-19 | 244.25 | $239.83 | 3.8M |
| 2025-09-18 | 244.71 | $246.74 | 643676 |
| 2025-09-17 | 244.50 | $243.84 | 887928 |
| 2025-09-16 | 244.57 | $241.19 | 517714 |
| 2025-09-15 | 244.92 | $241.40 | 636700 |
| 2025-09-12 | 245.29 | $240.05 | 809201 |
| 2025-09-11 | 245.84 | $243.18 | 940700 |
| 2025-09-10 | 246.13 | $247.10 | 561700 |
| 2025-09-09 | 246.02 | $244.74 | 681198 |
| 2025-09-08 | 246.16 | $251.88 | 904817 |
| 2025-09-05 | 245.56 | $247.43 | 1.2M |
| 2025-09-04 | 245.36 | $240.26 | 1.0M |
| 2025-09-03 | 245.90 | $235.72 | 894742 |
| 2025-09-02 | 246.97 | $239.82 | 748834 |
| 2025-08-29 | 247.72 | $240.88 | 632305 |
| 2025-08-28 | 248.44 | $242.56 | 568000 |
| 2025-08-27 | 249.06 | $238.48 | 681500 |
| 2025-08-26 | 250.17 | $241.91 | 1.5M |
| 2025-08-25 | 251.04 | $241.63 | 690422 |
| 2025-08-22 | 252.03 | $243.89 | 1.0M |
| 2025-08-21 | 252.89 | $241.33 | 558636 |
| 2025-08-20 | 254.10 | $240.09 | 695616 |
| 2025-08-19 | 255.58 | $241.62 | 859324 |
| 2025-08-18 | 257.05 | $246.56 | 626700 |
| 2025-08-15 | 258.15 | $243.16 | 837400 |
| 2025-08-14 | 259.73 | $246.47 | 514923 |
| 2025-08-13 | 261.13 | $250.18 | 997176 |
| 2025-08-12 | 262.28 | $257.31 | 726876 |
| 2025-08-11 | 262.80 | $248.35 | 990919 |
| 2025-08-08 | 264.32 | $248.74 | 1.2M |
| 2025-08-07 | 265.96 | $254.59 | 535200 |
| 2025-08-06 | 267.16 | $253.84 | 578119 |
| 2025-08-05 | 268.56 | $257.93 | 1.1M |
| 2025-08-04 | 269.68 | $253.01 | 739329 |
| 2025-08-01 | 271.44 | $257.78 | 1.9M |
| 2025-07-31 | 272.87 | $249.39 | 2.7M |
| 2025-07-30 | 275.34 | $283.63 | 1.0M |
| 2025-07-29 | 274.47 | $275.26 | 528204 |
| 2025-07-28 | 274.39 | $276.31 | 718146 |
| 2025-07-25 | 274.19 | $276.44 | 581500 |
| 2025-07-24 | 273.95 | $272.97 | 762600 |
| 2025-07-23 | 274.05 | $273.83 | 512907 |
| 2025-07-22 | 274.08 | $274.42 | 1.1M |
| 2025-07-21 | 274.04 | $280.99 | 809583 |
| 2025-07-18 | 273.31 | $287.42 | 639343 |
| 2025-07-17 | 271.82 | $286.73 | 990145 |
| 2025-07-16 | 270.25 | $279.30 | 520430 |
| 2025-07-15 | 269.30 | $278.55 | 818569 |
| 2025-07-14 | 268.33 | $278.43 | 506429 |
| 2025-07-11 | 267.27 | $277.98 | 726441 |
| 2025-07-10 | 266.14 | $276.72 | 583729 |
| 2025-07-09 | 265.02 | $276.75 | 806670 |
| 2025-07-08 | 263.79 | $275.47 | 1.2M |
| 2025-07-07 | 262.56 | $280.73 | 1.5M |
| 2025-07-03 | 260.65 | $279.58 | 626300 |
| 2025-07-02 | 258.66 | $275.05 | 799800 |
| 2025-07-01 | 256.93 | $271.75 | 1.1M |
| 2025-06-30 | 255.37 | $276.38 | 938024 |
| 2025-06-27 | 253.16 | $275.82 | 8.6M |
| 2025-06-26 | 250.77 | $273.35 | 1.2M |
| 2025-06-25 | 248.40 | $264.00 | 762143 |
| 2025-06-24 | 246.75 | $265.52 | 775451 |
| 2025-06-23 | 244.78 | $261.37 | 708980 |
| 2025-06-20 | 243.03 | $253.72 | 1.1M |
| 2025-06-18 | 241.91 | $250.97 | 562824 |
| 2025-06-17 | 240.95 | $253.06 | 637929 |
| 2025-06-16 | 239.68 | $249.59 | 768721 |
| 2025-06-13 | 238.63 | $248.72 | 648007 |
| 2025-06-12 | 237.57 | $248.46 | 872317 |
| 2025-06-11 | 236.43 | $245.09 | 917940 |
| 2025-06-10 | 235.51 | $245.94 | 996035 |
| 2025-06-09 | 234.42 | $253.08 | 1.2M |
| 2025-06-06 | 232.45 | $248.74 | 497270 |
| 2025-06-05 | 230.74 | $247.06 | 669133 |
| 2025-06-04 | 229.02 | $246.60 | 615673 |
| 2025-06-03 | 227.17 | $246.30 | 1.2M |
| 2025-06-02 | 225.15 | $239.93 | 762389 |
| 2025-05-30 | 223.60 | $235.00 | 871100 |
| 2025-05-29 | 222.40 | $233.39 | 882944 |
| 2025-05-28 | 221.24 | $236.16 | 476636 |
| 2025-05-27 | 219.67 | $238.37 | 823566 |
| 2025-05-23 | 217.70 | $230.16 | 886774 |
| 2025-05-22 | 216.39 | $226.00 | 609158 |
| 2025-05-21 | 215.38 | $230.29 | 673796 |
| 2025-05-20 | 213.81 | $235.15 | 896621 |
| 2025-05-19 | 211.56 | $235.71 | 663530 |
| 2025-05-16 | 209.02 | $231.88 | 839022 |
| 2025-05-15 | 206.62 | $230.44 | 739569 |
| 2025-05-14 | 204.11 | $230.00 | 1.1M |
| 2025-05-13 | 201.38 | $224.52 | 1.0M |
| 2025-05-12 | 198.95 | $216.71 | 889470 |
| 2025-05-09 | 197.08 | $212.33 | 730936 |
| 2025-05-08 | 195.47 | $209.18 | 946127 |
| 2025-05-07 | 194.03 | $209.07 | 954116 |
| 2025-05-06 | 192.45 | $207.56 | 799320 |
| 2025-05-05 | 190.85 | $211.92 | 627656 |
| 2025-05-02 | 188.64 | $213.01 | 1.2M |
| 2025-05-01 | 186.07 | $202.33 | 1.3M |
| 2025-04-30 | 184.36 | $195.61 | 609100 |
| 2025-04-29 | 183.18 | $197.44 | 624289 |
| 2025-04-28 | 181.67 | $199.00 | 681525 |
| 2025-04-25 | 179.85 | $199.00 | 1.0M |
| 2025-04-24 | 177.84 | $199.40 | 1.7M |
| 2025-04-23 | 175.57 | $190.73 | 1.8M |
| 2025-04-22 | 173.97 | $177.38 | 911441 |
| 2025-04-21 | 173.61 | $167.60 | 989214 |
| 2025-04-17 | 174.24 | $170.21 | 435747 |
| 2025-04-16 | 174.67 | $172.18 | 654260 |
| 2025-04-15 | 174.93 | $174.85 | 943975 |
| 2025-04-14 | 174.94 | $173.02 | 819105 |
| 2025-04-11 | 175.14 | $170.88 | 542100 |
| 2025-04-10 | 175.59 | $167.76 | 700437 |
| 2025-04-09 | 176.41 | $175.03 | 1.9M |
| 2025-04-08 | 176.56 | $151.30 | 1.1M |
| 2025-04-07 | 179.22 | $153.19 | 1.5M |
| 2025-04-04 | 181.96 | $151.66 | 1.6M |
| 2025-04-03 | 185.14 | $166.54 | 1.2M |
| 2025-04-02 | 187.10 | $187.35 | 620426 |
| 2025-04-01 | 187.08 | $182.69 | 488100 |
| 2025-03-31 | 187.54 | $181.18 | 656500 |
| 2025-03-28 | 188.21 | $181.28 | 465020 |
| 2025-03-27 | 188.94 | $185.80 | 373400 |
| 2025-03-26 | 189.27 | $189.12 | 411542 |
| 2025-03-25 | 189.28 | $195.47 | 409600 |
| 2025-03-24 | 188.63 | $195.23 | 645071 |
| 2025-03-21 | 187.94 | $183.81 | 1.4M |
| 2025-03-20 | 188.37 | $186.18 | 559433 |
| 2025-03-19 | 188.60 | $190.61 | 674023 |
| 2025-03-18 | 188.39 | $181.54 | 585042 |
| 2025-03-17 | 189.11 | $184.08 | 550500 |
| 2025-03-14 | 189.64 | $183.50 | 533201 |
| 2025-03-13 | 190.29 | $176.39 | 471500 |
| 2025-03-12 | 191.75 | $181.61 | 657730 |
| 2025-03-11 | 192.82 | $180.41 | 1.2M |
| 2025-03-10 | 194.13 | $172.39 | 1.8M |
| 2025-03-07 | 196.41 | $180.28 | 1.8M |
| 2025-03-06 | 198.11 | $186.08 | 1.0M |
| 2025-03-05 | 199.38 | $203.50 | 631002 |
| 2025-03-04 | 198.95 | $201.98 | 1.6M |
| 2025-03-03 | 198.63 | $206.51 | 1.2M |
| 2025-02-28 | 197.80 | $207.07 | 702826 |
| 2025-02-27 | 196.82 | $198.51 | 652188 |
| 2025-02-26 | 196.64 | $199.18 | 1.1M |
| 2025-02-25 | 196.38 | $199.62 | 1.3M |
| 2025-02-24 | 196.03 | $200.18 | 1.3M |
| 2025-02-21 | 195.60 | $195.19 | 1.2M |
| 2025-02-20 | 195.64 | $208.01 | 805224 |
| 2025-02-19 | 194.34 | $210.47 | 992351 |
| 2025-02-18 | 192.64 | $205.83 | 2.1M |
| 2025-02-14 | 191.25 | $188.44 | 974300 |
| 2025-02-13 | 191.55 | $183.17 | 571900 |
| 2025-02-12 | 192.43 | $186.59 | 770222 |
| 2025-02-11 | 193.04 | $185.14 | 646826 |
| 2025-02-10 | 193.88 | $190.38 | 630536 |
| 2025-02-07 | 194.24 | $187.94 | 454300 |
| 2025-02-06 | 194.91 | $190.09 | 518800 |
| 2025-02-05 | 195.41 | $192.71 | 497600 |
| 2025-02-04 | 195.70 | $192.08 | 639855 |
| 2025-02-03 | 196.08 | $191.15 | 650384 |
| 2025-01-31 | 196.60 | $193.06 | 1.1M |
| 2025-01-30 | 196.97 | $193.65 | 2.2M |
| 2025-01-29 | 197.32 | $209.11 | 706351 |
| 2025-01-28 | 196.08 | $206.17 | 509944 |
| 2025-01-27 | 195.02 | $199.34 | 827309 |
| 2025-01-24 | 194.56 | $210.57 | 490262 |
| 2025-01-23 | 192.88 | $212.53 | 683798 |
| 2025-01-22 | 190.81 | $207.30 | 660850 |
| 2025-01-21 | 189.08 | $211.16 | 757300 |
| 2025-01-17 | 186.75 | $206.58 | 640328 |
| 2025-01-16 | 184.66 | $200.73 | 459433 |
| 2025-01-15 | 182.97 | $198.37 | 572000 |
| 2025-01-14 | 181.35 | $196.10 | 858700 |
| 2025-01-13 | 179.80 | $193.10 | 860400 |
| 2025-01-10 | 178.40 | $185.96 | 661560 |
| 2025-01-08 | 177.60 | $183.85 | 477201 |
| 2025-01-07 | 176.95 | $181.13 | 595900 |
| 2025-01-06 | 176.50 | $184.77 | 899741 |
| 2025-01-03 | 175.63 | $180.13 | 509182 |
| 2025-01-02 | 175.16 | $175.50 | 639557 |
| 2024-12-31 | 175.13 | $169.71 | 534248 |
| 2024-12-30 | 175.70 | $167.32 | 431137 |
| 2024-12-27 | 176.58 | $170.66 | 487922 |
| 2024-12-26 | 177.20 | $175.64 | 319100 |
| 2024-12-24 | 177.36 | $174.52 | 233412 |
| 2024-12-23 | 177.66 | $172.61 | 662661 |
| 2024-12-20 | 178.20 | $169.97 | 9.8M |
| 2024-12-19 | 179.06 | $169.59 | 1.1M |
| 2024-12-18 | 180.06 | $165.27 | 940411 |
| 2024-12-17 | 181.62 | $172.56 | 898334 |
| 2024-12-16 | 182.57 | $175.46 | 609035 |
| 2024-12-13 | 183.32 | $174.09 | 585451 |
| 2024-12-12 | 184.29 | $177.17 | 799810 |
| 2024-12-11 | 185.04 | $181.02 | 697547 |
| 2024-12-10 | 185.46 | $181.71 | 579600 |
| 2024-12-09 | 185.86 | $184.19 | 1.5M |
| 2024-12-06 | 186.03 | $193.52 | 497231 |
| 2024-12-05 | 185.24 | $194.86 | 448648 |
| 2024-12-04 | 184.23 | $194.39 | 434013 |
| 2024-12-03 | 183.16 | $192.70 | 392117 |
| 2024-12-02 | 182.16 | $194.77 | 414327 |
| 2024-11-29 | 180.83 | $194.04 | 283217 |
| 2024-11-27 | 179.44 | $194.46 | 470092 |
| 2024-11-26 | 177.86 | $196.14 | 572400 |
| 2024-11-25 | 175.93 | $195.09 | 1.2M |
| 2024-11-22 | 173.92 | $190.97 | 1.1M |
| 2024-11-21 | 172.12 | $180.71 | 527158 |
| 2024-11-20 | 171.22 | $180.70 | 642909 |
| 2024-11-19 | 170.22 | $184.50 | 488143 |
| 2024-11-18 | 168.71 | $179.21 | 639908 |
| 2024-11-15 | 167.61 | $175.50 | 314957 |
| 2024-11-14 | 166.78 | $171.99 | 666257 |
| 2024-11-13 | 166.23 | $176.90 | 453900 |
| 2024-11-12 | 165.11 | $176.70 | 472300 |
| 2024-11-11 | 163.89 | $178.81 | 456637 |
| 2024-11-08 | 162.32 | $177.16 | 517200 |
| 2024-11-07 | 160.75 | $174.80 | 781312 |
| 2024-11-06 | 159.28 | $178.10 | 879217 |
| 2024-11-05 | 157.29 | $161.12 | 544724 |
| 2024-11-04 | 156.89 | $154.23 | 473782 |
| 2024-11-01 | 157.17 | $155.36 | 759600 |
| 2024-10-31 | 157.36 | $149.50 | 868959 |
| 2024-10-30 | 158.19 | $159.57 | 586224 |
| 2024-10-29 | 158.04 | $162.75 | 773550 |
| 2024-10-28 | 157.55 | $166.04 | 976216 |
| 2024-10-25 | 156.66 | $155.47 | 893900 |
| 2024-10-24 | 156.78 | $154.37 | 1.4M |
| 2024-10-23 | 157.03 | $156.76 | 711150 |
| 2024-10-22 | 157.06 | $155.91 | 485617 |
| 2024-10-21 | 157.18 | $158.59 | 510300 |
| 2024-10-18 | 157.04 | $158.52 | 364100 |
| 2024-10-17 | 156.88 | $159.57 | 356200 |
| 2024-10-16 | 156.60 | $159.71 | 421000 |
| 2024-10-15 | 156.27 | $156.18 | 772000 |
| 2024-10-14 | 156.28 | $157.28 | 440529 |
| 2024-10-11 | 156.17 | $161.99 | 745523 |
| 2024-10-10 | 155.56 | $162.69 | 351716 |
| 2024-10-09 | 154.81 | $162.24 | 442229 |
| 2024-10-08 | 154.03 | $161.38 | 321242 |
| 2024-10-07 | 153.25 | $159.93 | 346600 |
| 2024-10-04 | 152.55 | $159.89 | 421883 |
| 2024-10-03 | 151.78 | $154.08 | 465000 |
| 2024-10-02 | 151.54 | $157.91 | 495414 |
| 2024-10-01 | 150.87 | $157.99 | 294700 |
| 2024-09-30 | 150.12 | $159.58 | 357400 |
| 2024-09-27 | 149.12 | $159.01 | 343596 |
| 2024-09-26 | 148.08 | $156.11 | 614082 |
| 2024-09-25 | 147.23 | $161.78 | 729815 |
| 2024-09-24 | 145.70 | $159.92 | 650216 |
| 2024-09-23 | 144.21 | $157.82 | 581100 |
| 2024-09-20 | 142.77 | $156.65 | 1.8M |
| 2024-09-19 | 141.31 | $155.00 | 995296 |
| 2024-09-18 | 139.87 | $147.00 | 637509 |
| 2024-09-17 | 139.12 | $143.31 | 217856 |
| 2024-09-16 | 138.68 | $141.37 | 443027 |
| 2024-09-13 | 138.40 | $142.41 | 411700 |
| 2024-09-12 | 137.97 | $139.63 | 365711 |
| 2024-09-11 | 137.80 | $134.98 | 345938 |
| 2024-09-10 | 138.10 | $135.34 | 278949 |
| 2024-09-09 | 138.39 | $136.92 | 680000 |
| 2024-09-06 | 138.54 | $132.16 | 440400 |
| 2024-09-05 | 139.21 | $135.87 | 330832 |
| 2024-09-04 | 139.56 | $135.67 | 499024 |
| 2024-09-03 | 139.97 | $134.07 | 699700 |
| 2024-08-30 | 140.60 | $144.77 | 370310 |
| 2024-08-29 | 140.16 | $142.65 | 404730 |
| 2024-08-28 | 139.89 | $141.05 | 462548 |
| 2024-08-27 | 139.77 | $143.86 | 286800 |
| 2024-08-26 | 139.34 | $143.38 | 367622 |
| 2024-08-23 | 138.92 | $144.79 | 379327 |
| 2024-08-22 | 138.30 | $142.13 | 298009 |
| 2024-08-21 | 137.90 | $143.60 | 320600 |
| 2024-08-20 | 137.30 | $141.54 | 648229 |
| 2024-08-19 | 136.85 | $146.63 | 343147 |
| 2024-08-16 | 135.82 | $146.04 | 489030 |
| 2024-08-15 | 134.74 | $143.47 | 645614 |
| 2024-08-14 | 133.83 | $143.15 | 661032 |
| 2024-08-13 | 132.84 | $140.79 | 387600 |
| 2024-08-12 | 132.01 | $139.20 | 511600 |
| 2024-08-09 | 131.25 | $139.31 | 428900 |
| 2024-08-08 | 130.40 | $139.81 | 512800 |
| 2024-08-07 | 129.41 | $134.02 | 802369 |
| 2024-08-06 | 128.93 | $137.54 | 711500 |
| 2024-08-05 | 128.02 | $133.00 | 741369 |
| 2024-08-02 | 127.49 | $136.10 | 778500 |
| 2024-08-01 | 126.59 | $143.94 | 811346 |
| 2024-07-31 | 124.76 | $145.87 | 669900 |
| 2024-07-30 | 122.54 | $141.38 | 496729 |
| 2024-07-29 | 120.56 | $140.75 | 657855 |
| 2024-07-26 | 118.43 | $140.78 | 977629 |
| 2024-07-25 | 116.08 | $134.76 | 2.4M |
| 2024-07-24 | 114.11 | $121.50 | 1.2M |
| 2024-07-23 | 113.34 | $124.88 | 1.2M |
| 2024-07-22 | 112.12 | $120.64 | 750200 |
| 2024-07-19 | 111.22 | $119.34 | 651823 |
| 2024-07-18 | 110.37 | $118.00 | 830417 |
| 2024-07-17 | 109.57 | $118.19 | 1.2M |
| 2024-07-16 | 108.66 | $122.25 | 987350 |
| 2024-07-15 | 107.23 | $116.78 | 1.1M |
| 2024-07-12 | 106.22 | $110.97 | 346822 |
| 2024-07-11 | 105.72 | $109.48 | 544807 |
| 2024-07-10 | 105.33 | $108.59 | 408934 |
| 2024-07-09 | 104.98 | $107.21 | 398400 |
| 2024-07-08 | 104.75 | $106.70 | 428700 |
| 2024-07-05 | 104.54 | $104.79 | 265426 |
| 2024-07-03 | 104.52 | $106.54 | 278200 |
| 2024-07-02 | 104.31 | $105.23 | 666725 |
| 2024-07-01 | 104.21 | $106.97 | 756848 |
| 2024-06-28 | 103.92 | $109.58 | 3.3M |
| 2024-06-27 | 103.32 | $107.06 | 720817 |
| 2024-06-26 | 102.93 | $106.10 | 1.0M |
| 2024-06-25 | 102.59 | $102.11 | 669446 |
| 2024-06-24 | 102.64 | $98.46 | 617417 |
| 2024-06-21 | 103.09 | $99.45 | 1.5M |
| 2024-06-20 | 103.47 | $98.45 | 511503 |
| 2024-06-18 | 104.00 | $100.52 | 603979 |
| 2024-06-17 | 104.36 | $101.47 | 1.1M |
| 2024-06-14 | 104.67 | $97.09 | 1.1M |
| 2024-06-13 | 105.46 | $104.68 | 355700 |
| 2024-06-12 | 105.55 | $105.87 | 430500 |
| 2024-06-11 | 105.51 | $104.38 | 572800 |
| 2024-06-10 | 105.63 | $103.98 | 644214 |
| 2024-06-07 | 105.80 | $104.20 | 380513 |
| 2024-06-06 | 105.97 | $106.53 | 258147 |
| 2024-06-05 | 105.92 | $106.69 | 605610 |
| 2024-06-04 | 105.83 | $104.44 | 665829 |
| 2024-06-03 | 105.98 | $109.40 | 608409 |
| 2024-05-31 | 105.62 | $110.87 | 468246 |
| 2024-05-30 | 105.07 | $110.93 | 347600 |
| 2024-05-29 | 104.45 | $111.62 | 344500 |
| 2024-05-28 | 103.70 | $112.36 | 355224 |
| 2024-05-24 | 102.78 | $109.59 | 429738 |
| 2024-05-23 | 102.07 | $108.31 | 430300 |
| 2024-05-22 | 101.41 | $107.86 | 553400 |
| 2024-05-21 | 100.73 | $112.19 | 398023 |
| 2024-05-20 | 99.53 | $109.77 | 604632 |
| 2024-05-17 | 98.45 | $109.83 | 501542 |
| 2024-05-16 | 97.25 | $109.98 | 444522 |
| 2024-05-15 | 95.91 | $109.55 | 619100 |
| 2024-05-14 | 94.47 | $105.88 | 496205 |
| 2024-05-13 | 93.27 | $103.20 | 460826 |
| 2024-05-10 | 92.23 | $104.67 | 442602 |
| 2024-05-09 | 90.92 | $106.11 | 547521 |
| 2024-05-08 | 89.32 | $103.55 | 762101 |
| 2024-05-07 | 87.82 | $102.54 | 1.2M |
| 2024-05-06 | 86.27 | $101.91 | 681683 |
| 2024-05-03 | 84.63 | $103.64 | 892810 |
| 2024-05-02 | 82.62 | $99.90 | 1.5M |
| 2024-05-01 | 80.81 | $98.33 | 2.1M |
| 2024-04-30 | 78.96 | $85.70 | 1.1M |
| 2024-04-29 | 78.25 | $83.73 | 388018 |
| 2024-04-26 | 77.67 | $84.00 | 508600 |
| 2024-04-25 | 77.01 | $81.75 | 469200 |
| 2024-04-24 | 76.51 | $80.40 | 610920 |
| 2024-04-23 | 76.10 | $80.51 | 558125 |
| 2024-04-22 | 75.64 | $78.91 | 620500 |
| 2024-04-19 | 75.29 | $78.04 | 683433 |
| 2024-04-18 | 75.00 | $79.38 | 902939 |
| 2024-04-17 | 74.54 | $77.76 | 479300 |
| 2024-04-16 | 74.20 | $77.52 | 603409 |
| 2024-04-15 | 73.85 | $75.87 | 402100 |
| 2024-04-12 | 73.64 | $77.50 | 366300 |
| 2024-04-11 | 73.24 | $78.88 | 354500 |
| 2024-04-10 | 72.64 | $77.31 | 606200 |
| 2024-04-09 | 72.15 | $80.32 | 562700 |
| 2024-04-08 | 71.29 | $80.62 | 628700 |
| 2024-04-05 | 70.31 | $78.07 | 656100 |
| 2024-04-04 | 69.49 | $77.00 | 1.4M |
| 2024-04-03 | 68.70 | $73.60 | 635717 |
| 2024-04-02 | 68.18 | $71.19 | 506800 |
| 2024-04-01 | 67.87 | $72.02 | 427012 |
| 2024-03-28 | 67.43 | $71.42 | 518515 |
| 2024-03-27 | 67.01 | $70.19 | 358922 |
| 2024-03-26 | 66.68 | $68.48 | 218600 |
| 2024-03-25 | 66.49 | $68.18 | 283300 |
| 2024-03-22 | 66.31 | $67.96 | 204500 |
| 2024-03-21 | 66.13 | $68.41 | 240020 |
| 2024-03-20 | 65.89 | $67.78 | 315300 |
| 2024-03-19 | 65.69 | $68.55 | 423600 |
| 2024-03-18 | 65.39 | $65.79 | 395417 |
| 2024-03-15 | 65.35 | $66.04 | 702433 |
| 2024-03-14 | 65.28 | $64.77 | 371021 |
| 2024-03-13 | 65.33 | $65.67 | 298500 |
| 2024-03-12 | 65.30 | $64.50 | 618813 |
| 2024-03-11 | 65.38 | $67.09 | 347600 |
| 2024-03-08 | 65.20 | $67.93 | 415422 |
| 2024-03-07 | 64.92 | $68.42 | 416808 |
| 2024-03-06 | 64.55 | $65.26 | 389900 |
| 2024-03-05 | 64.47 | $63.65 | 461906 |
| 2024-03-04 | 64.56 | $65.07 | 388311 |
| 2024-03-01 | 64.50 | $65.93 | 419500 |
| 2024-02-29 | 64.35 | $64.65 | 441300 |
| 2024-02-28 | 64.32 | $64.97 | 352500 |
| 2024-02-27 | 64.25 | $65.01 | 271200 |
| 2024-02-26 | 64.18 | $64.16 | 484000 |
| 2024-02-23 | 64.18 | $64.46 | 300300 |
| 2024-02-22 | 64.15 | $64.94 | 392016 |
| 2024-02-21 | 64.06 | $64.66 | 325100 |
| 2024-02-20 | 64.00 | $64.68 | 283100 |
| 2024-02-16 | 63.93 | $65.82 | 438100 |
| 2024-02-15 | 63.73 | $66.23 | 424645 |
| 2024-02-14 | 63.47 | $63.80 | 508706 |
| 2024-02-13 | 63.43 | $61.43 | 503667 |
| 2024-02-12 | 63.64 | $63.62 | 435431 |
| 2024-02-09 | 63.65 | $63.36 | 303900 |
| 2024-02-08 | 63.68 | $62.80 | 397353 |
| 2024-02-07 | 63.77 | $63.10 | 483600 |
| 2024-02-06 | 63.84 | $61.12 | 381336 |
| 2024-02-05 | 64.12 | $59.06 | 689858 |
| 2024-02-02 | 64.66 | $60.98 | 537514 |
| 2024-02-01 | 65.04 | $60.76 | 642800 |
| 2024-01-31 | 65.50 | $61.59 | 791900 |
| 2024-01-30 | 65.91 | $63.30 | 589611 |
| 2024-01-29 | 66.18 | $64.98 | 575732 |
| 2024-01-26 | 66.31 | $63.41 | 773528 |
| 2024-01-25 | 66.61 | $61.84 | 1.9M |
| 2024-01-24 | 67.11 | $66.02 | 477050 |
| 2024-01-23 | 67.23 | $67.35 | 467000 |
| 2024-01-22 | 67.22 | $67.26 | 407815 |
| 2024-01-19 | 67.21 | $66.38 | 372736 |
| 2024-01-18 | 67.30 | $65.91 | 428600 |
| 2024-01-17 | 67.45 | $63.87 | 555400 |
| 2024-01-16 | 67.82 | $65.70 | 535007 |
| 2024-01-12 | 68.05 | $67.57 | 265139 |
| 2024-01-11 | 68.10 | $67.09 | 491200 |
| 2024-01-10 | 68.20 | $66.63 | 463432 |
| 2024-01-09 | 68.37 | $64.08 | 635023 |
| 2024-01-08 | 68.82 | $66.78 | 472400 |
| 2024-01-05 | 69.04 | $66.84 | 338542 |
| 2024-01-04 | 69.27 | $67.91 | 419700 |
| 2024-01-03 | 69.41 | $67.97 | 326308 |
| 2024-01-02 | 69.56 | $69.36 | 257617 |
| 2023-12-29 | 69.58 | $70.80 | 234300 |
| 2023-12-28 | 69.45 | $71.55 | 255730 |
| 2023-12-27 | 69.23 | $72.06 | 252548 |
| 2023-12-26 | 68.94 | $71.81 | 258900 |
| 2023-12-22 | 68.63 | $71.47 | 354313 |
| 2023-12-21 | 68.33 | $70.55 | 236900 |
| 2023-12-20 | 68.10 | $68.82 | 394759 |
| 2023-12-19 | 68.03 | $69.19 | 479337 |
| 2023-12-18 | 67.90 | $67.80 | 489231 |
| 2023-12-15 | 67.91 | $66.54 | 2.2M |
| 2023-12-14 | 68.06 | $68.00 | 708826 |
| 2023-12-13 | 68.06 | $67.72 | 571500 |
| 2023-12-12 | 68.10 | $65.56 | 490611 |
| 2023-12-11 | 68.37 | $66.32 | 358032 |
| 2023-12-08 | 68.58 | $66.00 | 594400 |
| 2023-12-07 | 68.86 | $64.46 | 1.8M |
| 2023-12-06 | 69.32 | $69.18 | 406704 |
| 2023-12-05 | 69.33 | $70.68 | 416300 |
| 2023-12-04 | 69.19 | $73.95 | 769636 |
| 2023-12-01 | 68.69 | $73.03 | 693700 |
| 2023-11-30 | 68.23 | $70.81 | 406558 |
| 2023-11-29 | 67.96 | $68.77 | 553533 |
| 2023-11-28 | 67.88 | $70.50 | 605645 |
| 2023-11-27 | 67.60 | $73.30 | 1.3M |
| 2023-11-24 | 67.00 | $68.56 | 92402 |
| 2023-11-22 | 66.84 | $67.97 | 200551 |
| 2023-11-21 | 66.72 | $67.53 | 258328 |
| 2023-11-20 | 66.63 | $68.22 | 193020 |
| 2023-11-17 | 66.46 | $68.38 | 406744 |
| 2023-11-16 | 66.26 | $66.90 | 508200 |
| 2023-11-15 | 66.19 | $67.99 | 465400 |
| 2023-11-14 | 66.00 | $70.14 | 502600 |
| 2023-11-13 | 65.57 | $68.41 | 507911 |
| 2023-11-10 | 65.27 | $66.71 | 548600 |
| 2023-11-09 | 65.12 | $66.18 | 352915 |
| 2023-11-08 | 65.01 | $66.11 | 354300 |
| 2023-11-07 | 64.89 | $66.24 | 518100 |
| 2023-11-06 | 64.75 | $67.27 | 262900 |
| 2023-11-03 | 64.48 | $66.65 | 391700 |
| 2023-11-02 | 64.26 | $67.25 | 627344 |
| 2023-11-01 | 63.94 | $64.50 | 492707 |
| 2023-10-31 | 63.88 | $62.72 | 340533 |
| 2023-10-30 | 64.00 | $63.03 | 375430 |
| 2023-10-27 | 64.11 | $62.49 | 718500 |
| 2023-10-26 | 64.28 | $64.55 | 859400 |
| 2023-10-25 | 64.25 | $60.51 | 460200 |
| 2023-10-24 | 64.64 | $61.66 | 351608 |
| 2023-10-23 | 64.95 | $60.64 | 328400 |
| 2023-10-20 | 65.41 | $61.01 | 482300 |
| 2023-10-19 | 65.87 | $62.24 | 584600 |
| 2023-10-18 | 66.25 | $63.47 | 359363 |
| 2023-10-17 | 66.55 | $65.38 | 392000 |
| 2023-10-16 | 66.67 | $64.95 | 935100 |
| 2023-10-13 | 66.85 | $64.20 | 1.2M |
| 2023-10-12 | 67.13 | $67.48 | 569200 |
| 2023-10-11 | 67.09 | $70.56 | 353630 |
| 2023-10-10 | 66.73 | $70.64 | 827800 |
| 2023-10-09 | 66.31 | $67.87 | 248014 |
| 2023-10-06 | 66.15 | $67.03 | 460503 |
| 2023-10-05 | 66.06 | $65.39 | 264900 |
| 2023-10-04 | 66.13 | $65.30 | 357531 |
| 2023-10-03 | 66.22 | $64.49 | 468322 |
| 2023-10-02 | 66.40 | $66.58 | 439546 |
| 2023-09-29 | 66.38 | $67.21 | 459667 |
| 2023-09-28 | 66.29 | $68.20 | 449097 |
| 2023-09-27 | 66.09 | $68.58 | 411200 |
| 2023-09-26 | 65.83 | $68.10 | 548132 |
| 2023-09-25 | 65.59 | $69.72 | 334162 |
| 2023-09-22 | 65.15 | $69.01 | 528600 |
| 2023-09-21 | 64.75 | $68.79 | 454266 |
| 2023-09-20 | 64.32 | $68.46 | 454700 |
| 2023-09-19 | 63.88 | $68.06 | 357639 |
| 2023-09-18 | 63.45 | $67.70 | 384600 |
| 2023-09-15 | 63.00 | $67.02 | 1.3M |
| 2023-09-14 | 62.57 | $69.33 | 724500 |
| 2023-09-13 | 61.86 | $68.45 | 1.1M |
| 2023-09-12 | 61.17 | $64.27 | 410700 |
| 2023-09-11 | 60.84 | $63.96 | 792947 |
| 2023-09-08 | 60.51 | $62.28 | 678805 |
| 2023-09-07 | 60.33 | $62.05 | 274036 |
| 2023-09-06 | 60.15 | $62.28 | 254249 |
| 2023-09-05 | 59.92 | $62.08 | 386000 |
| 2023-09-01 | 59.70 | $64.33 | 398529 |
| 2023-08-31 | 59.21 | $62.63 | 566125 |
| 2023-08-30 | 58.85 | $62.71 | 463547 |
| 2023-08-29 | 58.44 | $61.45 | 610848 |
| 2023-08-28 | 58.12 | $59.96 | 344316 |
| 2023-08-25 | 57.93 | $58.84 | 403534 |
| 2023-08-24 | 57.84 | $57.79 | 387516 |
| 2023-08-23 | 57.84 | $58.52 | 338200 |
| 2023-08-22 | 57.77 | $57.69 | 219500 |
| 2023-08-21 | 57.78 | $57.58 | 153481 |
| 2023-08-18 | 57.80 | $57.99 | 361500 |
| 2023-08-17 | 57.78 | $57.51 | 303216 |
| 2023-08-16 | 57.81 | $58.38 | 198500 |
| 2023-08-15 | 57.75 | $58.09 | 360500 |
| 2023-08-14 | 57.71 | $58.77 | 448129 |
| 2023-08-11 | 57.60 | $57.53 | 279629 |
| 2023-08-10 | 57.61 | $57.58 | 251111 |
| 2023-08-09 | 57.61 | $57.11 | 354500 |
| 2023-08-08 | 57.66 | $58.68 | 225400 |
| 2023-08-07 | 57.55 | $59.98 | 261049 |
| 2023-08-04 | 57.30 | $58.05 | 266876 |
| 2023-08-03 | 57.22 | $57.68 | 335235 |
| 2023-08-02 | 57.17 | $58.49 | 326600 |
| 2023-08-01 | 57.03 | $60.29 | 593821 |
| 2023-07-31 | 56.69 | $59.86 | 474600 |
| 2023-07-28 | 56.36 | $58.68 | 413700 |
| 2023-07-27 | 56.11 | $58.88 | 714138 |
| 2023-07-26 | 55.82 | $57.18 | 383300 |
| 2023-07-25 | 55.68 | $56.86 | 364608 |
| 2023-07-24 | 55.55 | $56.58 | 168036 |
| 2023-07-21 | 55.44 | $56.29 | 229647 |
| 2023-07-20 | 55.35 | $57.41 | 188449 |
| 2023-07-19 | 55.14 | $56.95 | 198600 |
| 2023-07-18 | 54.95 | $57.80 | 332100 |
| 2023-07-17 | 54.65 | $55.91 | 353609 |
| 2023-07-14 | 54.51 | $56.82 | 209001 |
| 2023-07-13 | 54.27 | $58.30 | 365100 |
| 2023-07-12 | 53.85 | $57.38 | 366077 |
| 2023-07-11 | 53.48 | $56.36 | 301100 |
| 2023-07-10 | 53.17 | $55.21 | 318200 |
| 2023-07-07 | 52.96 | $54.13 | 347222 |
| 2023-07-06 | 52.83 | $53.52 | 417900 |
| 2023-07-05 | 52.76 | $55.19 | 257100 |
| 2023-07-03 | 52.51 | $56.29 | 130231 |
| 2023-06-30 | 52.11 | $56.13 | 353169 |
| 2023-06-29 | 51.68 | $55.63 | 369800 |
| 2023-06-28 | 51.27 | $54.05 | 436743 |
| 2023-06-27 | 50.98 | $52.64 | 265442 |
| 2023-06-26 | 50.80 | $51.83 | 292255 |
| 2023-06-23 | 50.69 | $51.43 | 714700 |
| 2023-06-22 | 50.61 | $52.19 | 310342 |
| 2023-06-21 | 50.45 | $53.09 | 330059 |
| 2023-06-20 | 50.17 | $52.10 | 295313 |
| 2023-06-16 | 49.97 | $51.95 | 864000 |
| 2023-06-15 | 49.76 | $52.03 | 340008 |
| 2023-06-14 | 49.52 | $51.59 | 368700 |
| 2023-06-13 | 49.30 | $52.58 | 344635 |
| 2023-06-12 | 48.96 | $51.46 | 303500 |
| 2023-06-09 | 48.69 | $50.94 | 310800 |
| 2023-06-08 | 48.46 | $51.84 | 314000 |
| 2023-06-07 | 48.10 | $52.02 | 465817 |
| 2023-06-06 | 47.69 | $50.16 | 415628 |
| 2023-06-05 | 47.43 | $48.15 | 366626 |
| 2023-06-02 | 47.35 | $49.00 | 505920 |
| 2023-06-01 | 47.18 | $46.20 | 337638 |
| 2023-05-31 | 47.28 | $45.61 | 402900 |
| 2023-05-30 | 47.46 | $44.91 | 267837 |
| 2023-05-26 | 47.73 | $45.86 | 211400 |
| 2023-05-25 | 47.92 | $45.89 | 221000 |
| 2023-05-24 | 48.14 | $45.55 | 386000 |
| 2023-05-23 | 48.41 | $47.01 | 373427 |
| 2023-05-22 | 48.56 | $48.07 | 287100 |
| 2023-05-19 | 48.61 | $47.78 | 333100 |
| 2023-05-18 | 48.70 | $47.40 | 450900 |
| 2023-05-17 | 48.83 | $46.83 | 813300 |
| 2023-05-16 | 49.04 | $45.88 | 1.2M |
| 2023-05-15 | 49.38 | $50.10 | 649100 |
| 2023-05-12 | 49.30 | $48.67 | 373842 |
| 2023-05-11 | 49.37 | $49.54 | 424404 |
| 2023-05-10 | 49.35 | $50.31 | 352500 |
| 2023-05-09 | 49.25 | $51.08 | 393911 |
| 2023-05-08 | 49.06 | $50.87 | 383000 |
| 2023-05-05 | 48.87 | $50.27 | 399831 |
| 2023-05-04 | 48.72 | $49.72 | 550600 |
| 2023-05-03 | 48.61 | $52.13 | 701800 |
| 2023-05-02 | 48.24 | $54.34 | 597700 |
| 2023-05-01 | 47.60 | $51.60 | 509400 |
| 2023-04-28 | 47.18 | $52.74 | 672213 |
| 2023-04-27 | 46.59 | $53.93 | 1.1M |
| 2023-04-26 | 45.82 | $48.24 | 673618 |
| 2023-04-25 | 45.57 | $47.93 | 507400 |
| 2023-04-24 | 45.32 | $48.61 | 717109 |
| 2023-04-21 | 44.97 | $46.87 | 389100 |
| 2023-04-20 | 44.77 | $47.38 | 430805 |
| 2023-04-19 | 44.50 | $47.36 | 284522 |
| 2023-04-18 | 44.20 | $47.77 | 369600 |
| 2023-04-17 | 43.82 | $46.09 | 435000 |
| 2023-04-14 | 43.58 | $45.01 | 403241 |
| 2023-04-13 | 43.43 | $45.20 | 368800 |
| 2023-04-12 | 43.24 | $43.64 | 417331 |
| 2023-04-11 | 43.20 | $43.70 | 347100 |
| 2023-04-10 | 43.15 | $42.29 | 211000 |
| 2023-04-06 | 43.24 | $41.67 | 182700 |
| 2023-04-05 | 43.41 | $41.60 | 462444 |
| 2023-04-04 | 43.60 | $42.82 | 270000 |
| 2023-04-03 | 43.68 | $44.66 | 260737 |
| 2023-03-31 | 43.57 | $44.76 | 721700 |
| 2023-03-30 | 43.45 | $43.48 | 187700 |
| 2023-03-29 | 43.45 | $43.14 | 331400 |
| 2023-03-28 | 43.48 | $42.05 | 224743 |
| 2023-03-27 | 43.63 | $41.38 | 229121 |
| 2023-03-24 | 43.86 | $41.00 | 356226 |
| 2023-03-23 | 44.17 | $40.24 | 290700 |
| 2023-03-22 | 44.58 | $39.97 | 332500 |
| 2023-03-21 | 45.06 | $40.80 | 392505 |
| 2023-03-20 | 45.51 | $40.35 | 426627 |
| 2023-03-17 | 46.06 | $38.39 | 1.8M |
| 2023-03-16 | 46.86 | $42.16 | 595700 |
| 2023-03-15 | 47.36 | $41.77 | 454504 |
| 2023-03-14 | 47.95 | $45.56 | 379400 |
| 2023-03-13 | 48.20 | $44.60 | 312647 |
| 2023-03-10 | 48.58 | $45.11 | 366500 |
| 2023-03-09 | 48.94 | $47.28 | 287000 |
| 2023-03-08 | 49.12 | $48.86 | 296500 |
| 2023-03-07 | 49.15 | $49.28 | 240038 |
| 2023-03-06 | 49.13 | $50.08 | 402100 |
| 2023-03-03 | 49.03 | $52.03 | 277300 |
| 2023-03-02 | 48.72 | $50.79 | 231609 |
| 2023-03-01 | 48.50 | $50.48 | 354600 |
| 2023-02-28 | 48.29 | $48.33 | 240233 |
| 2023-02-27 | 48.28 | $48.02 | 168838 |
| 2023-02-24 | 48.31 | $47.30 | 358445 |
| 2023-02-23 | 48.42 | $47.68 | 322326 |
| 2023-02-22 | 48.50 | $48.35 | 342534 |
| 2023-02-21 | 48.51 | $48.02 | 326400 |
| 2023-02-17 | 48.56 | $50.25 | 231810 |
| 2023-02-16 | 48.39 | $50.43 | 299625 |
| 2023-02-15 | 48.17 | $51.33 | 369300 |
| 2023-02-14 | 47.84 | $50.34 | 294400 |
| 2023-02-13 | 47.58 | $50.34 | 213818 |
| 2023-02-10 | 47.28 | $49.34 | 223332 |
| 2023-02-09 | 47.07 | $49.28 | 247215 |
| 2023-02-08 | 46.84 | $50.21 | 272700 |
| 2023-02-07 | 46.48 | $50.92 | 363700 |
| 2023-02-06 | 46.01 | $49.64 | 262300 |
| 2023-02-03 | 45.63 | $50.95 | 440500 |
| 2023-02-02 | 45.07 | $50.78 | 423000 |
| 2023-02-01 | 44.47 | $49.82 | 385400 |
| 2023-01-31 | 43.91 | $48.29 | 1.3M |
| 2023-01-30 | 43.45 | $48.39 | 594628 |
| 2023-01-27 | 42.93 | $49.14 | 881847 |
| 2023-01-26 | 42.27 | $46.48 | 810622 |
| 2023-01-25 | 41.83 | $43.94 | 617300 |
| 2023-01-24 | 41.61 | $42.91 | 669200 |
| 2023-01-23 | 41.47 | $44.13 | 537325 |
| 2023-01-20 | 41.19 | $44.28 | 350028 |
| 2023-01-19 | 40.86 | $43.27 | 289800 |
| 2023-01-18 | 40.61 | $43.48 | 244000 |
| 2023-01-17 | 40.31 | $43.75 | 318500 |
| 2023-01-13 | 39.94 | $44.60 | 288800 |
| 2023-01-12 | 39.45 | $43.75 | 226302 |
| 2023-01-11 | 39.00 | $42.97 | 379824 |
| 2023-01-10 | 38.59 | $41.84 | 273300 |
| 2023-01-09 | 38.24 | $39.58 | 300000 |
| 2023-01-06 | 38.10 | $38.99 | 297038 |
| 2023-01-05 | 38.01 | $37.17 | 209000 |
| 2023-01-04 | 38.10 | $36.93 | 483100 |
| 2023-01-03 | 38.22 | $35.88 | 217104 |
| 2022-12-30 | 38.47 | $36.94 | 181100 |
| 2022-12-29 | 38.63 | $37.33 | 167521 |
| 2022-12-28 | 38.76 | $36.53 | 138800 |
| 2022-12-27 | 39.00 | $37.88 | 168700 |
| 2022-12-23 | 39.11 | $37.80 | 131500 |
| 2022-12-22 | 39.25 | $37.94 | 216428 |
| 2022-12-21 | 39.39 | $38.82 | 215031 |
| 2022-12-20 | 39.45 | $38.36 | 367900 |
| 2022-12-19 | 39.57 | $36.59 | 273500 |
| 2022-12-16 | 39.88 | $37.43 | 1.7M |
| 2022-12-15 | 40.14 | $37.43 | 464411 |
| 2022-12-14 | 40.42 | $39.78 | 275600 |
| 2022-12-13 | 40.49 | $40.35 | 431400 |
| 2022-12-12 | 40.51 | $40.18 | 261200 |
| 2022-12-09 | 40.54 | $39.32 | 229504 |
| 2022-12-08 | 40.67 | $41.43 | 204700 |
| 2022-12-07 | 40.59 | $41.36 | 183800 |
| 2022-12-06 | 40.51 | $41.87 | 139800 |
| 2022-12-05 | 40.36 | $41.47 | 214100 |
| 2022-12-02 | 40.25 | $42.85 | 195339 |
| 2022-12-01 | 39.97 | $41.28 | 200000 |
| 2022-11-30 | 39.83 | $41.06 | 289230 |
| 2022-11-29 | 39.70 | $40.06 | 166400 |
| 2022-11-28 | 39.67 | $39.71 | 191239 |
| 2022-11-25 | 39.66 | $40.95 | 57400 |
| 2022-11-23 | 39.53 | $41.09 | 111900 |
| 2022-11-22 | 39.36 | $41.57 | 233124 |
| 2022-11-21 | 39.13 | $41.23 | 162400 |
| 2022-11-18 | 38.91 | $40.99 | 177500 |
| 2022-11-17 | 38.69 | $40.95 | 147300 |
| 2022-11-16 | 38.45 | $41.29 | 151300 |
| 2022-11-15 | 38.15 | $41.55 | 218337 |
| 2022-11-14 | 37.80 | $40.43 | 208600 |
| 2022-11-11 | 37.52 | $39.97 | 335900 |
| 2022-11-10 | 37.26 | $40.82 | 273338 |
| 2022-11-09 | 36.89 | $38.99 | 222500 |
| 2022-11-08 | 36.67 | $39.18 | 218542 |
| 2022-11-07 | 36.40 | $39.45 | 232700 |
| 2022-11-04 | 36.08 | $38.77 | 268600 |
| 2022-11-03 | 35.80 | $36.21 | 256240 |
| 2022-11-02 | 35.75 | $35.40 | 299700 |
| 2022-11-01 | 35.79 | $38.05 | 345100 |
| 2022-10-31 | 35.55 | $37.40 | 397000 |
| 2022-10-28 | 35.36 | $36.04 | 306131 |
| 2022-10-27 | 35.29 | $35.83 | 310242 |
| 2022-10-26 | 35.23 | $37.02 | 275600 |
| 2022-10-25 | 35.04 | $36.90 | 208600 |
| 2022-10-24 | 34.85 | $36.16 | 162427 |
| 2022-10-21 | 34.71 | $36.29 | 239014 |
| 2022-10-20 | 34.54 | $34.86 | 181700 |
| 2022-10-19 | 34.51 | $34.80 | 146800 |
| 2022-10-18 | 34.48 | $35.11 | 189817 |
| 2022-10-17 | 34.41 | $34.48 | 204737 |
| 2022-10-14 | 34.40 | $33.47 | 217700 |
| 2022-10-13 | 34.50 | $35.09 | 297552 |
| 2022-10-12 | 34.44 | $34.37 | 173242 |
| 2022-10-11 | 34.44 | $34.30 | 197133 |
| 2022-10-10 | 34.46 | $34.52 | 148900 |
| 2022-10-07 | 34.45 | $33.94 | 150124 |
| 2022-10-06 | 34.51 | $34.48 | 170000 |
| 2022-10-05 | 34.51 | $34.95 | 148600 |
| 2022-10-04 | 34.46 | $35.86 | 334800 |
| 2022-10-03 | 34.32 | $33.26 | 248007 |
| 2022-09-30 | 34.43 | $31.14 | 340204 |
| 2022-09-29 | 34.77 | $32.43 | 209900 |
| 2022-09-28 | 35.02 | $34.03 | 216400 |
| 2022-09-27 | 35.13 | $32.93 | 267045 |
| 2022-09-26 | 35.36 | $32.92 | 197900 |
| 2022-09-23 | 35.61 | $33.33 | 207400 |
| 2022-09-22 | 35.85 | $34.92 | 185900 |
| 2022-09-21 | 35.95 | $35.58 | 197800 |
| 2022-09-20 | 35.99 | $36.88 | 420620 |
| 2022-09-19 | 35.90 | $37.77 | 421468 |
| 2022-09-16 | 35.70 | $36.03 | 647300 |
| 2022-09-15 | 35.67 | $36.82 | 411400 |
| 2022-09-14 | 35.54 | $36.69 | 308708 |
| 2022-09-13 | 35.42 | $37.51 | 407053 |
| 2022-09-12 | 35.20 | $39.06 | 638855 |
| 2022-09-09 | 34.80 | $35.89 | 339415 |
| 2022-09-08 | 34.68 | $33.87 | 160343 |
| 2022-09-07 | 34.77 | $33.54 | 266300 |
| 2022-09-06 | 34.90 | $32.40 | 297100 |
| 2022-09-02 | 35.16 | $32.63 | 257900 |
| 2022-09-01 | 35.43 | $32.79 | 489936 |
| 2022-08-31 | 35.71 | $33.97 | 252920 |
| 2022-08-30 | 35.89 | $35.17 | 221700 |
| 2022-08-29 | 35.96 | $36.50 | 167101 |
| 2022-08-26 | 35.91 | $37.36 | 187630 |
| 2022-08-25 | 35.76 | $38.86 | 204500 |
| 2022-08-24 | 35.43 | $38.22 | 189100 |
| 2022-08-23 | 35.14 | $36.90 | 349300 |
| 2022-08-22 | 34.95 | $36.36 | 221145 |
| 2022-08-19 | 34.80 | $38.16 | 291200 |
| 2022-08-18 | 34.45 | $38.46 | 219770 |
| 2022-08-17 | 34.02 | $37.56 | 164613 |
| 2022-08-16 | 33.65 | $39.05 | 367435 |
| 2022-08-15 | 33.08 | $37.32 | 417800 |
| 2022-08-12 | 32.64 | $37.30 | 371700 |
| 2022-08-11 | 32.15 | $36.49 | 531700 |
| 2022-08-10 | 31.69 | $35.08 | 799400 |
| 2022-08-09 | 31.33 | $33.67 | 255732 |
| 2022-08-08 | 31.09 | $33.50 | 303720 |
| 2022-08-05 | 30.83 | $34.06 | 266300 |
| 2022-08-04 | 30.49 | $33.72 | 277515 |
| 2022-08-03 | 30.16 | $33.12 | 246312 |
| 2022-08-02 | 29.84 | $32.78 | 296500 |
| 2022-08-01 | 29.53 | $33.01 | 398811 |
| 2022-07-29 | 29.17 | $32.14 | 461824 |
| 2022-07-28 | 28.86 | $31.12 | 385205 |
| 2022-07-27 | 28.62 | $29.67 | 356944 |
| 2022-07-26 | 28.51 | $28.86 | 204600 |
| 2022-07-25 | 28.47 | $28.96 | 186200 |
| 2022-07-22 | 28.42 | $28.21 | 209900 |
| 2022-07-21 | 28.44 | $28.95 | 300800 |
| 2022-07-20 | 28.39 | $29.24 | 220906 |
| 2022-07-19 | 28.30 | $29.16 | 205800 |
| 2022-07-18 | 28.20 | $27.90 | 209503 |
| 2022-07-15 | 28.24 | $27.62 | 211900 |
| 2022-07-14 | 28.30 | $27.48 | 219703 |
| 2022-07-13 | 28.39 | $27.55 | 183313 |
| 2022-07-12 | 28.48 | $27.06 | 288827 |
| 2022-07-11 | 28.62 | $26.05 | 261915 |
| 2022-07-08 | 28.90 | $26.09 | 338800 |
| 2022-07-07 | 29.19 | $26.05 | 234230 |
| 2022-07-06 | 29.52 | $25.35 | 344628 |
| 2022-07-05 | 29.96 | $26.11 | 751500 |
| 2022-07-01 | 30.37 | $27.40 | 264208 |
| 2022-06-30 | 30.68 | $27.91 | 447515 |
| 2022-06-29 | 30.97 | $27.71 | 461011 |
| 2022-06-28 | 31.31 | $28.90 | 385731 |
| 2022-06-27 | 31.57 | $29.52 | 260446 |
| 2022-06-24 | 31.78 | $29.57 | 483412 |
| 2022-06-23 | 32.02 | $28.54 | 266500 |
| 2022-06-22 | 32.38 | $29.35 | 311215 |
| 2022-06-21 | 32.70 | $30.30 | 486900 |
| 2022-06-17 | 32.95 | $29.59 | 812500 |
| 2022-06-16 | 33.31 | $28.59 | 503300 |
| 2022-06-15 | 33.80 | $30.78 | 289840 |
| 2022-06-14 | 34.12 | $31.24 | 329127 |
| 2022-06-13 | 34.43 | $30.94 | 287340 |
| 2022-06-10 | 34.79 | $32.26 | 270300 |
| 2022-06-09 | 35.06 | $33.35 | 182900 |
| 2022-06-08 | 35.24 | $34.72 | 203200 |
| 2022-06-07 | 35.29 | $35.84 | 323642 |
| 2022-06-06 | 35.24 | $35.79 | 213043 |
| 2022-06-03 | 35.18 | $35.01 | 307300 |
| 2022-06-02 | 35.19 | $36.05 | 280012 |
| 2022-06-01 | 35.10 | $34.62 | 195500 |
| 2022-05-31 | 35.16 | $35.23 | 407400 |
| 2022-05-27 | 35.15 | $36.11 | 271700 |
| 2022-05-26 | 35.05 | $35.15 | 277329 |
| 2022-05-25 | 35.04 | $34.09 | 268128 |
| 2022-05-24 | 35.14 | $32.95 | 303237 |
| 2022-05-23 | 35.37 | $33.36 | 290319 |
| 2022-05-20 | 35.58 | $32.46 | 348910 |
| 2022-05-19 | 35.90 | $34.40 | 588835 |
| 2022-05-18 | 36.06 | $34.93 | 559924 |
| 2022-05-17 | 36.18 | $35.07 | 338426 |
| 2022-05-16 | 36.30 | $32.63 | 288849 |
| 2022-05-13 | 36.69 | $33.20 | 424302 |
| 2022-05-12 | 37.05 | $33.30 | 447848 |
| 2022-05-11 | 37.45 | $33.08 | 412400 |
| 2022-05-10 | 37.91 | $33.24 | 440224 |
| 2022-05-09 | 38.40 | $33.79 | 455500 |
| 2022-05-06 | 38.88 | $34.78 | 431000 |
| 2022-05-05 | 39.31 | $35.98 | 396911 |
| 2022-05-04 | 39.67 | $39.58 | 367103 |
| 2022-05-03 | 39.67 | $37.55 | 371019 |
| 2022-05-02 | 39.90 | $37.80 | 651300 |
| 2022-04-29 | 40.12 | $38.18 | 654700 |
| 2022-04-28 | 40.32 | $40.73 | 858948 |
| 2022-04-27 | 40.28 | $37.19 | 428700 |
| 2022-04-26 | 40.61 | $37.78 | 522204 |
| 2022-04-25 | 40.90 | $39.12 | 368400 |
| 2022-04-22 | 41.09 | $40.42 | 344102 |
| 2022-04-21 | 41.16 | $40.80 | 261200 |
| 2022-04-20 | 41.20 | $43.16 | 259431 |
| 2022-04-19 | 40.99 | $43.83 | 290338 |
| 2022-04-18 | 40.69 | $42.52 | 251128 |
| 2022-04-14 | 40.50 | $42.46 | 366714 |
| 2022-04-13 | 40.30 | $40.73 | 478700 |
| 2022-04-12 | 40.25 | $39.54 | 363411 |
| 2022-04-11 | 40.33 | $39.84 | 265000 |
| 2022-04-08 | 40.38 | $40.45 | 285920 |
| 2022-04-07 | 40.37 | $40.54 | 353642 |
| 2022-04-06 | 40.35 | $40.66 | 242600 |
| 2022-04-05 | 40.32 | $41.02 | 372614 |
| 2022-04-04 | 40.25 | $43.27 | 238026 |
| 2022-04-01 | 39.93 | $43.35 | 354800 |
| 2022-03-31 | 39.57 | $41.98 | 414448 |
| 2022-03-30 | 39.31 | $42.52 | 390512 |
| 2022-03-29 | 38.98 | $42.02 | 332700 |
| 2022-03-28 | 38.65 | $41.97 | 328700 |
| 2022-03-25 | 38.31 | $42.58 | 387647 |
| 2022-03-24 | 37.86 | $41.42 | 237536 |
| 2022-03-23 | 37.48 | $40.91 | 380034 |
| 2022-03-22 | 37.12 | $41.12 | 530800 |
| 2022-03-21 | 36.70 | $39.49 | 456402 |
| 2022-03-18 | 36.40 | $38.03 | 1.4M |
| 2022-03-17 | 36.23 | $37.89 | 468691 |
| 2022-03-16 | 36.06 | $36.95 | 456300 |
| 2022-03-15 | 35.97 | $37.01 | 598000 |
| 2022-03-14 | 35.86 | $35.82 | 478200 |
| 2022-03-11 | 35.86 | $34.85 | 369700 |
| 2022-03-10 | 35.96 | $35.90 | 312018 |
| 2022-03-09 | 35.97 | $34.70 | 390365 |
| 2022-03-08 | 36.11 | $35.95 | 449702 |
| 2022-03-07 | 36.12 | $35.79 | 501646 |
| 2022-03-04 | 36.16 | $36.62 | 361100 |
| 2022-03-03 | 36.11 | $38.39 | 459310 |
| 2022-03-02 | 35.87 | $39.21 | 546100 |
| 2022-03-01 | 35.52 | $36.48 | 684214 |
| 2022-02-28 | 35.41 | $38.39 | 457223 |
| 2022-02-25 | 35.10 | $38.65 | 493837 |
| 2022-02-24 | 34.73 | $36.56 | 605000 |
| 2022-02-23 | 34.54 | $36.22 | 254300 |
| 2022-02-22 | 34.36 | $37.05 | 269300 |
| 2022-02-18 | 34.07 | $38.07 | 289500 |
| 2022-02-17 | 33.65 | $38.54 | 656613 |
| 2022-02-16 | 33.14 | $38.53 | 440900 |
| 2022-02-15 | 32.57 | $39.61 | 514549 |
| 2022-02-14 | 31.83 | $38.20 | 904900 |
| 2022-02-11 | 31.16 | $38.73 | 1.8M |
| 2022-02-10 | 30.36 | $33.19 | 767900 |
| 2022-02-09 | 30.07 | $31.36 | 1.0M |
| 2022-02-08 | 29.93 | $29.45 | 487400 |
| 2022-02-07 | 29.98 | $29.31 | 823700 |
| 2022-02-04 | 30.05 | $28.92 | 450813 |
| 2022-02-03 | 30.17 | $29.52 | 621417 |
| 2022-02-02 | 30.24 | $30.87 | 684710 |
| 2022-02-01 | 30.17 | $29.88 | 525437 |
| 2022-01-31 | 30.20 | $28.72 | 1.7M |
| 2022-01-28 | 30.36 | $28.78 | 572700 |
| 2022-01-27 | 30.53 | $28.52 | 582632 |
| 2022-01-26 | 30.74 | $29.05 | 638300 |
| 2022-01-25 | 30.92 | $30.38 | 499809 |
| 2022-01-24 | 30.97 | $30.49 | 507315 |
| 2022-01-21 | 31.02 | $29.13 | 312928 |
| 2022-01-20 | 31.22 | $30.00 | 524400 |
| 2022-01-19 | 31.35 | $31.20 | 386916 |
| 2022-01-18 | 31.37 | $31.91 | 308900 |
| 2022-01-14 | 31.31 | $32.65 | 772200 |
| 2022-01-13 | 31.17 | $33.10 | 304400 |
| 2022-01-12 | 30.96 | $32.50 | 237300 |
| 2022-01-11 | 30.80 | $32.73 | 281400 |
| 2022-01-10 | 30.60 | $32.30 | 271900 |
| 2022-01-07 | 30.42 | $32.48 | 336400 |
| 2022-01-06 | 30.20 | $32.10 | 214300 |
| 2022-01-05 | 30.01 | $31.95 | 359100 |
| 2022-01-04 | 29.80 | $31.53 | 343300 |
| 2022-01-03 | 29.62 | $30.25 | 271995 |
| 2021-12-31 | 29.55 | $29.19 | 298800 |
| 2021-12-30 | 29.59 | $28.96 | 211111 |
| 2021-12-29 | 29.66 | $29.78 | 243400 |
| 2021-12-28 | 29.64 | $29.96 | 252108 |
| 2021-12-27 | 29.61 | $30.31 | 360246 |
| 2021-12-23 | 29.54 | $28.98 | 257400 |
| 2021-12-22 | 29.60 | $28.90 | 394208 |
| 2021-12-21 | 29.67 | $29.85 | 268200 |
| 2021-12-20 | 29.65 | $28.65 | 391943 |
| 2021-12-17 | 29.75 | $30.54 | 1.4M |
| 2021-12-16 | 29.67 | $28.83 | 395127 |
| 2021-12-15 | 29.76 | $29.88 | 514437 |
| 2021-12-14 | 29.75 | $29.29 | 398233 |
| 2021-12-13 | 29.80 | $29.24 | 446145 |
| 2021-12-10 | 29.85 | $29.58 | 286000 |
| 2021-12-09 | 29.88 | $28.58 | 218270 |
| 2021-12-08 | 30.02 | $29.36 | 225802 |
| 2021-12-07 | 30.09 | $29.40 | 219420 |
| 2021-12-06 | 30.16 | $29.02 | 337100 |
| 2021-12-03 | 30.28 | $28.19 | 204400 |
| 2021-12-02 | 30.50 | $28.78 | 238453 |
| 2021-12-01 | 30.68 | $27.66 | 266200 |
| 2021-11-30 | 31.00 | $27.48 | 542700 |
| 2021-11-29 | 31.37 | $28.21 | 331700 |
| 2021-11-26 | 31.71 | $29.26 | 234548 |
| 2021-11-24 | 31.96 | $30.82 | 116500 |
| 2021-11-23 | 32.08 | $31.14 | 177102 |
| 2021-11-22 | 32.18 | $31.26 | 234123 |
| 2021-11-19 | 32.28 | $30.63 | 189128 |
| 2021-11-18 | 32.45 | $31.39 | 216203 |
| 2021-11-17 | 32.57 | $31.13 | 226826 |
| 2021-11-16 | 32.72 | $32.45 | 184501 |
| 2021-11-15 | 32.75 | $33.53 | 241240 |
| 2021-11-12 | 32.66 | $34.05 | 303700 |
| 2021-11-11 | 32.52 | $33.51 | 151335 |
| 2021-11-10 | 32.41 | $32.89 | 283900 |
| 2021-11-09 | 32.36 | $33.75 | 232000 |
| 2021-11-08 | 32.22 | $33.86 | 240707 |
| 2021-11-05 | 32.04 | $32.76 | 319418 |
| 2021-11-04 | 31.97 | $31.17 | 275044 |
| 2021-11-03 | 32.05 | $31.58 | 252700 |
| 2021-11-02 | 32.10 | $31.03 | 244820 |
| 2021-11-01 | 32.22 | $32.03 | 319616 |
| 2021-10-29 | 32.23 | $30.88 | 375500 |
| 2021-10-28 | 32.38 | $31.49 | 406706 |
| 2021-10-27 | 32.47 | $30.41 | 241542 |
| 2021-10-26 | 32.69 | $30.95 | 245700 |
| 2021-10-25 | 32.87 | $30.95 | 263833 |
| 2021-10-22 | 33.07 | $32.03 | 166720 |
| 2021-10-21 | 33.18 | $32.76 | 214107 |
| 2021-10-20 | 33.23 | $33.40 | 177500 |
| 2021-10-19 | 33.21 | $33.09 | 158609 |
| 2021-10-18 | 33.22 | $33.03 | 204400 |
| 2021-10-15 | 33.24 | $33.67 | 368936 |
| 2021-10-14 | 33.20 | $33.35 | 259000 |
| 2021-10-13 | 33.18 | $32.85 | 219310 |
| 2021-10-12 | 33.21 | $33.43 | 143100 |
| 2021-10-11 | 33.19 | $33.82 | 164900 |
| 2021-10-08 | 33.13 | $33.31 | 139233 |
| 2021-10-07 | 33.11 | $33.73 | 181900 |
| 2021-10-06 | 33.04 | $32.72 | 209629 |
| 2021-10-05 | 33.07 | $33.49 | 191200 |
| 2021-10-04 | 33.03 | $33.12 | 197519 |
| 2021-10-01 | 33.02 | $34.25 | 315017 |
| 2021-09-30 | 32.89 | $32.74 | 360327 |
| 2021-09-29 | 32.91 | $33.09 | 220948 |
| 2021-09-28 | 32.89 | $33.30 | 286237 |
| 2021-09-27 | 32.85 | $33.94 | 195541 |
| 2021-09-24 | 32.73 | $32.68 | 246900 |
| 2021-09-23 | 32.74 | $33.00 | 329004 |
| 2021-09-22 | 32.71 | $32.04 | 206400 |
| 2021-09-21 | 32.78 | $31.38 | 268600 |
| 2021-09-20 | 32.92 | $31.55 | 235717 |
| 2021-09-17 | 33.07 | $31.57 | 752210 |
| 2021-09-16 | 33.23 | $31.98 | 261100 |
| 2021-09-15 | 33.36 | $32.99 | 219800 |
| 2021-09-14 | 33.40 | $31.82 | 346840 |
| 2021-09-13 | 33.56 | $32.37 | 229400 |
| 2021-09-10 | 33.69 | $31.62 | 244739 |
| 2021-09-09 | 33.91 | $32.02 | 295631 |
| 2021-09-08 | 34.10 | $31.58 | 271300 |
| 2021-09-07 | 34.37 | $32.60 | 261800 |
| 2021-09-03 | 34.56 | $33.32 | 239500 |
| 2021-09-02 | 34.69 | $33.73 | 208100 |
| 2021-09-01 | 34.79 | $33.60 | 380900 |
| 2021-08-31 | 34.91 | $33.35 | 295624 |
| 2021-08-30 | 35.08 | $33.62 | 267800 |
| 2021-08-27 | 35.23 | $34.19 | 282391 |
| 2021-08-26 | 35.34 | $33.06 | 277645 |
| 2021-08-25 | 35.58 | $33.80 | 211900 |
| 2021-08-24 | 35.77 | $34.05 | 370314 |
| 2021-08-23 | 35.95 | $33.54 | 347846 |
| 2021-08-20 | 36.20 | $32.33 | 377747 |
| 2021-08-19 | 36.61 | $32.44 | 397626 |
| 2021-08-18 | 37.05 | $34.06 | 234500 |
| 2021-08-17 | 37.36 | $34.57 | 278300 |
| 2021-08-16 | 37.66 | $35.73 | 223200 |
| 2021-08-13 | 37.86 | $36.95 | 194200 |
| 2021-08-12 | 37.96 | $37.74 | 144045 |
| 2021-08-11 | 37.98 | $38.66 | 300000 |
| 2021-08-10 | 37.91 | $38.10 | 218849 |
| 2021-08-09 | 37.89 | $36.70 | 202700 |
| 2021-08-06 | 38.01 | $37.12 | 164700 |
| 2021-08-05 | 38.11 | $36.32 | 241039 |
| 2021-08-04 | 38.29 | $35.65 | 333942 |
| 2021-08-03 | 38.57 | $38.30 | 559800 |
| 2021-08-02 | 38.60 | $37.99 | 349500 |
| 2021-07-30 | 38.67 | $38.15 | 301608 |
| 2021-07-29 | 38.72 | $39.73 | 300900 |
| 2021-07-28 | 38.61 | $38.13 | 263100 |
| 2021-07-27 | 38.66 | $37.94 | 298028 |
| 2021-07-26 | 38.74 | $38.64 | 191600 |
| 2021-07-23 | 38.75 | $37.81 | 181718 |
| 2021-07-22 | 38.85 | $37.60 | 205839 |
| 2021-07-21 | 38.98 | $38.46 | 264100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
583.12
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.29
Average
137.23
Maximum
593.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 583.12 | $557.77 | 757342 |
| 2026-07-16 | 586.06 | $554.40 | 572929 |
| 2026-07-15 | 589.36 | $577.10 | 611665 |
| 2026-07-14 | 590.43 | $576.87 | 532377 |
| 2026-07-13 | 591.45 | $566.85 | 487434 |
| 2026-07-10 | 593.40 | $578.61 | 515393 |
| 2026-07-09 | 593.97 | $590.94 | 333400 |
| 2026-07-08 | 593.04 | $587.63 | 556538 |
| 2026-07-07 | 592.01 | $590.35 | 745287 |
| 2026-07-06 | 590.21 | $619.25 | 798833 |
| 2026-07-02 | 585.05 | $597.24 | 668441 |
| 2026-07-01 | 581.47 | $610.16 | 600406 |
| 2026-06-30 | 576.07 | $616.84 | 854802 |
| 2026-06-29 | 569.41 | $607.03 | 844432 |
| 2026-06-26 | 563.04 | $591.78 | 3.1M |
| 2026-06-25 | 557.49 | $599.24 | 875683 |
| 2026-06-24 | 550.58 | $580.95 | 1.0M |
| 2026-06-23 | 544.80 | $578.12 | 1.2M |
| 2026-06-22 | 538.61 | $587.77 | 1.4M |
| 2026-06-18 | 530.79 | $586.47 | 1.1M |
| 2026-06-17 | 522.31 | $575.47 | 772188 |
| 2026-06-16 | 514.06 | $561.59 | 947051 |
| 2026-06-15 | 506.40 | $563.60 | 694684 |
| 2026-06-12 | 497.80 | $561.49 | 779586 |
| 2026-06-11 | 488.78 | $562.45 | 756920 |
| 2026-06-10 | 479.06 | $523.05 | 795896 |
| 2026-06-09 | 472.63 | $523.77 | 1.1M |
| 2026-06-08 | 465.68 | $499.09 | 525610 |
| 2026-06-05 | 460.74 | $483.60 | 614869 |
| 2026-06-04 | 457.10 | $492.62 | 602013 |
| 2026-06-03 | 452.43 | $487.05 | 649865 |
| 2026-06-02 | 448.08 | $487.25 | 429368 |
| 2026-06-01 | 443.44 | $486.93 | 814267 |
| 2026-05-29 | 438.56 | $468.98 | 658381 |
| 2026-05-28 | 435.18 | $462.01 | 534557 |
| 2026-05-27 | 432.21 | $460.91 | 570767 |
| 2026-05-26 | 429.19 | $453.69 | 742185 |
| 2026-05-22 | 426.73 | $434.12 | 545513 |
| 2026-05-21 | 426.11 | $438.32 | 679968 |
| 2026-05-20 | 425.03 | $422.01 | 502400 |
| 2026-05-19 | 425.52 | $406.37 | 638638 |
| 2026-05-18 | 427.64 | $404.26 | 429026 |
| 2026-05-15 | 430.20 | $408.93 | 522688 |
| 2026-05-14 | 432.49 | $429.58 | 346669 |
| 2026-05-13 | 432.79 | $436.34 | 447832 |
| 2026-05-12 | 432.42 | $424.66 | 575108 |
| 2026-05-11 | 433.22 | $429.06 | 870507 |
| 2026-05-08 | 433.67 | $427.85 | 704707 |
| 2026-05-07 | 434.28 | $445.14 | 564818 |
| 2026-05-06 | 433.17 | $458.16 | 684552 |
| 2026-05-05 | 430.68 | $444.99 | 496236 |
| 2026-05-04 | 429.20 | $427.63 | 493321 |
| 2026-05-01 | 429.21 | $429.41 | 596420 |
| 2026-04-30 | 428.88 | $428.20 | 832105 |
| 2026-04-29 | 428.55 | $406.53 | 1.6M |
| 2026-04-28 | 430.22 | $428.14 | 752549 |
| 2026-04-27 | 429.56 | $428.44 | 666545 |
| 2026-04-24 | 428.63 | $427.48 | 413214 |
| 2026-04-23 | 427.62 | $426.66 | 678228 |
| 2026-04-22 | 426.59 | $423.91 | 1.1M |
| 2026-04-21 | 425.70 | $438.88 | 642908 |
| 2026-04-20 | 423.08 | $452.21 | 429267 |
| 2026-04-17 | 418.76 | $445.69 | 678504 |
| 2026-04-16 | 414.74 | $426.16 | 859951 |
| 2026-04-15 | 412.39 | $428.67 | 466478 |
| 2026-04-14 | 409.59 | $438.80 | 443600 |
| 2026-04-13 | 405.50 | $443.67 | 536004 |
| 2026-04-10 | 400.57 | $435.30 | 659088 |
| 2026-04-09 | 396.15 | $431.21 | 660580 |
| 2026-04-08 | 392.01 | $427.84 | 1.3M |
| 2026-04-07 | 388.07 | $394.00 | 476300 |
| 2026-04-06 | 387.36 | $394.82 | 646041 |
| 2026-04-02 | 386.54 | $391.51 | 501031 |
| 2026-04-01 | 386.05 | $404.32 | 1.1M |
| 2026-03-31 | 384.37 | $394.15 | 964400 |
| 2026-03-30 | 383.70 | $370.71 | 1.2M |
| 2026-03-27 | 385.44 | $376.92 | 727330 |
| 2026-03-26 | 386.69 | $391.51 | 1.0M |
| 2026-03-25 | 386.58 | $406.64 | 892923 |
| 2026-03-24 | 384.97 | $399.47 | 999369 |
| 2026-03-23 | 384.02 | $373.19 | 763472 |
| 2026-03-20 | 385.62 | $362.40 | 1.1M |
| 2026-03-19 | 388.38 | $378.16 | 558438 |
| 2026-03-18 | 389.67 | $387.47 | 515867 |
| 2026-03-17 | 390.00 | $381.46 | 421843 |
| 2026-03-16 | 390.87 | $374.07 | 370707 |
| 2026-03-13 | 392.47 | $361.28 | 1.2M |
| 2026-03-12 | 395.32 | $377.21 | 1.2M |
| 2026-03-11 | 396.62 | $408.14 | 383674 |
| 2026-03-10 | 394.75 | $402.05 | 515542 |
| 2026-03-09 | 393.27 | $395.80 | 711106 |
| 2026-03-06 | 392.25 | $387.11 | 645603 |
| 2026-03-05 | 391.87 | $395.00 | 790727 |
| 2026-03-04 | 390.45 | $412.13 | 479158 |
| 2026-03-03 | 387.05 | $401.08 | 558947 |
| 2026-03-02 | 384.27 | $408.50 | 548002 |
| 2026-02-27 | 380.36 | $398.07 | 564430 |
| 2026-02-26 | 377.02 | $397.53 | 720031 |
| 2026-02-25 | 373.42 | $395.61 | 491531 |
| 2026-02-24 | 369.78 | $392.47 | 573396 |
| 2026-02-23 | 366.23 | $385.04 | 475423 |
| 2026-02-20 | 363.15 | $389.73 | 1.1M |
| 2026-02-19 | 359.37 | $383.98 | 793579 |
| 2026-02-18 | 355.90 | $372.25 | 487519 |
| 2026-02-17 | 353.37 | $374.88 | 760741 |
| 2026-02-13 | 350.39 | $379.80 | 751447 |
| 2026-02-12 | 346.76 | $367.98 | 774492 |
| 2026-02-11 | 344.04 | $369.70 | 672237 |
| 2026-02-10 | 340.92 | $360.00 | 566626 |
| 2026-02-09 | 338.55 | $365.00 | 948265 |
| 2026-02-06 | 335.52 | $365.11 | 1.3M |
| 2026-02-05 | 332.28 | $348.65 | 1.1M |
| 2026-02-04 | 330.57 | $334.19 | 852600 |
| 2026-02-03 | 330.24 | $338.92 | 1.9M |
| 2026-02-02 | 329.46 | $311.33 | 1.1M |
| 2026-01-30 | 331.45 | $317.83 | 1.0M |
| 2026-01-29 | 332.80 | $310.39 | 2.2M |
| 2026-01-28 | 334.90 | $331.61 | 1.3M |
| 2026-01-27 | 334.94 | $348.99 | 1.4M |
| 2026-01-26 | 333.26 | $348.43 | 857500 |
| 2026-01-23 | 331.57 | $335.77 | 743045 |
| 2026-01-22 | 331.08 | $334.76 | 382409 |
| 2026-01-21 | 330.67 | $336.71 | 640924 |
| 2026-01-20 | 330.02 | $332.35 | 572991 |
| 2026-01-16 | 329.74 | $335.44 | 560028 |
| 2026-01-15 | 329.08 | $340.11 | 924277 |
| 2026-01-14 | 327.88 | $323.00 | 1.2M |
| 2026-01-13 | 328.32 | $320.14 | 500056 |
| 2026-01-12 | 329.03 | $322.83 | 638153 |
| 2026-01-09 | 329.49 | $328.65 | 732618 |
| 2026-01-08 | 329.27 | $321.26 | 1.3M |
| 2026-01-07 | 329.66 | $340.28 | 613819 |
| 2026-01-06 | 328.09 | $335.67 | 612332 |
| 2026-01-05 | 326.82 | $340.54 | 1.3M |
| 2026-01-02 | 324.96 | $338.34 | 962212 |
| 2025-12-31 | 323.18 | $314.84 | 584405 |
| 2025-12-30 | 323.62 | $318.60 | 483000 |
| 2025-12-29 | 323.70 | $325.40 | 1.0M |
| 2025-12-26 | 323.09 | $334.35 | 258300 |
| 2025-12-24 | 321.56 | $334.42 | 196449 |
| 2025-12-23 | 319.97 | $333.40 | 660952 |
| 2025-12-22 | 318.39 | $332.43 | 1.2M |
| 2025-12-19 | 316.79 | $327.15 | 1.3M |
| 2025-12-18 | 315.59 | $321.53 | 781400 |
| 2025-12-17 | 314.94 | $316.45 | 1.4M |
| 2025-12-16 | 314.80 | $321.49 | 991515 |
| 2025-12-15 | 314.24 | $323.62 | 2.0M |
| 2025-12-12 | 313.50 | $321.63 | 1.5M |
| 2025-12-11 | 312.96 | $321.95 | 1.6M |
| 2025-12-10 | 312.45 | $304.60 | 1.2M |
| 2025-12-09 | 313.67 | $300.48 | 538329 |
| 2025-12-08 | 315.41 | $308.26 | 1.3M |
| 2025-12-05 | 316.51 | $307.12 | 978646 |
| 2025-12-04 | 317.75 | $314.74 | 561718 |
| 2025-12-03 | 318.28 | $310.45 | 695019 |
| 2025-12-02 | 319.19 | $311.75 | 873428 |
| 2025-12-01 | 319.98 | $316.55 | 801716 |
| 2025-11-28 | 320.30 | $318.54 | 148344 |
| 2025-11-26 | 320.44 | $318.97 | 621800 |
| 2025-11-25 | 320.56 | $322.84 | 939975 |
| 2025-11-24 | 320.24 | $315.49 | 963805 |
| 2025-11-21 | 320.65 | $309.42 | 854700 |
| 2025-11-20 | 321.65 | $305.39 | 874282 |
| 2025-11-19 | 323.01 | $324.15 | 582450 |
| 2025-11-18 | 322.21 | $322.52 | 975500 |
| 2025-11-17 | 321.21 | $332.15 | 1.2M |
| 2025-11-14 | 318.87 | $330.50 | 982926 |
| 2025-11-13 | 316.24 | $324.71 | 907538 |
| 2025-11-12 | 313.75 | $332.01 | 631912 |
| 2025-11-11 | 310.14 | $322.62 | 479215 |
| 2025-11-10 | 307.04 | $327.37 | 621424 |
| 2025-11-07 | 303.08 | $328.00 | 771969 |
| 2025-11-06 | 298.65 | $315.78 | 617695 |
| 2025-11-05 | 295.07 | $315.63 | 613104 |
| 2025-11-04 | 291.24 | $306.48 | 479800 |
| 2025-11-03 | 288.05 | $310.73 | 518428 |
| 2025-10-31 | 284.16 | $315.90 | 439629 |
| 2025-10-30 | 279.47 | $318.87 | 857685 |
| 2025-10-29 | 274.14 | $323.48 | 865680 |
| 2025-10-28 | 268.03 | $309.95 | 1.5M |
| 2025-10-27 | 262.91 | $318.53 | 1.2M |
| 2025-10-24 | 256.60 | $314.21 | 1.9M |
| 2025-10-23 | 250.40 | $300.27 | 3.9M |
| 2025-10-22 | 245.21 | $244.79 | 1.3M |
| 2025-10-21 | 245.24 | $249.00 | 1.0M |
| 2025-10-20 | 244.83 | $241.77 | 579636 |
| 2025-10-17 | 245.10 | $238.23 | 596900 |
| 2025-10-16 | 245.73 | $238.12 | 471831 |
| 2025-10-15 | 246.40 | $242.18 | 528900 |
| 2025-10-14 | 246.70 | $242.17 | 469301 |
| 2025-10-13 | 246.99 | $241.99 | 812956 |
| 2025-10-10 | 247.30 | $241.10 | 516600 |
| 2025-10-09 | 247.69 | $250.80 | 952700 |
| 2025-10-08 | 247.11 | $259.93 | 739242 |
| 2025-10-07 | 245.61 | $256.27 | 736950 |
| 2025-10-06 | 244.40 | $252.01 | 779534 |
| 2025-10-03 | 243.59 | $247.52 | 898918 |
| 2025-10-02 | 243.21 | $246.95 | 625327 |
| 2025-10-01 | 242.86 | $251.48 | 689362 |
| 2025-09-30 | 242.00 | $245.54 | 952080 |
| 2025-09-29 | 241.67 | $241.29 | 933741 |
| 2025-09-26 | 241.75 | $250.85 | 1.0M |
| 2025-09-25 | 240.88 | $232.40 | 878300 |
| 2025-09-24 | 241.80 | $233.39 | 845300 |
| 2025-09-23 | 242.66 | $238.99 | 1.1M |
| 2025-09-22 | 243.00 | $242.74 | 1.1M |
| 2025-09-19 | 242.99 | $239.83 | 3.8M |
| 2025-09-18 | 243.26 | $246.74 | 643676 |
| 2025-09-17 | 242.85 | $243.84 | 887928 |
| 2025-09-16 | 242.69 | $241.19 | 517714 |
| 2025-09-15 | 242.82 | $241.40 | 636700 |
| 2025-09-12 | 242.94 | $240.05 | 809201 |
| 2025-09-11 | 243.21 | $243.18 | 940700 |
| 2025-09-10 | 243.22 | $247.10 | 561700 |
| 2025-09-09 | 242.91 | $244.74 | 681198 |
| 2025-09-08 | 242.84 | $251.88 | 904817 |
| 2025-09-05 | 242.07 | $247.43 | 1.2M |
| 2025-09-04 | 241.76 | $240.26 | 1.0M |
| 2025-09-03 | 242.20 | $235.72 | 894742 |
| 2025-09-02 | 243.17 | $239.82 | 748834 |
| 2025-08-29 | 243.82 | $240.88 | 632305 |
| 2025-08-28 | 244.45 | $242.56 | 568000 |
| 2025-08-27 | 244.95 | $238.48 | 681500 |
| 2025-08-26 | 246.05 | $241.91 | 1.5M |
| 2025-08-25 | 246.99 | $241.63 | 690422 |
| 2025-08-22 | 248.12 | $243.89 | 1.0M |
| 2025-08-21 | 249.18 | $241.33 | 558636 |
| 2025-08-20 | 250.65 | $240.09 | 695616 |
| 2025-08-19 | 252.39 | $241.62 | 859324 |
| 2025-08-18 | 254.14 | $246.56 | 626700 |
| 2025-08-15 | 255.58 | $243.16 | 837400 |
| 2025-08-14 | 257.56 | $246.47 | 514923 |
| 2025-08-13 | 259.42 | $250.18 | 997176 |
| 2025-08-12 | 261.06 | $257.31 | 726876 |
| 2025-08-11 | 262.12 | $248.35 | 990919 |
| 2025-08-08 | 264.18 | $248.74 | 1.2M |
| 2025-08-07 | 266.34 | $254.59 | 535200 |
| 2025-08-06 | 268.05 | $253.84 | 578119 |
| 2025-08-05 | 269.94 | $257.93 | 1.1M |
| 2025-08-04 | 271.53 | $253.01 | 739329 |
| 2025-08-01 | 273.71 | $257.78 | 1.9M |
| 2025-07-31 | 275.55 | $249.39 | 2.7M |
| 2025-07-30 | 278.30 | $283.63 | 1.0M |
| 2025-07-29 | 277.74 | $275.26 | 528204 |
| 2025-07-28 | 277.98 | $276.31 | 718146 |
| 2025-07-25 | 278.12 | $276.44 | 581500 |
| 2025-07-24 | 278.23 | $272.97 | 762600 |
| 2025-07-23 | 278.63 | $273.83 | 512907 |
| 2025-07-22 | 278.91 | $274.42 | 1.1M |
| 2025-07-21 | 279.07 | $280.99 | 809583 |
| 2025-07-18 | 278.47 | $287.42 | 639343 |
| 2025-07-17 | 277.09 | $286.73 | 990145 |
| 2025-07-16 | 275.62 | $279.30 | 520430 |
| 2025-07-15 | 274.71 | $278.55 | 818569 |
| 2025-07-14 | 273.72 | $278.43 | 506429 |
| 2025-07-11 | 272.61 | $277.98 | 726441 |
| 2025-07-10 | 271.39 | $276.72 | 583729 |
| 2025-07-09 | 270.13 | $276.75 | 806670 |
| 2025-07-08 | 268.76 | $275.47 | 1.2M |
| 2025-07-07 | 267.39 | $280.73 | 1.5M |
| 2025-07-03 | 265.36 | $279.58 | 626300 |
| 2025-07-02 | 263.27 | $275.05 | 799800 |
| 2025-07-01 | 261.49 | $271.75 | 1.1M |
| 2025-06-30 | 259.86 | $276.38 | 938024 |
| 2025-06-27 | 257.60 | $275.82 | 8.6M |
| 2025-06-26 | 255.19 | $273.35 | 1.2M |
| 2025-06-25 | 252.83 | $264.00 | 762143 |
| 2025-06-24 | 251.25 | $265.52 | 775451 |
| 2025-06-23 | 249.35 | $261.37 | 708980 |
| 2025-06-20 | 247.68 | $253.72 | 1.1M |
| 2025-06-18 | 246.62 | $250.97 | 562824 |
| 2025-06-17 | 245.75 | $253.06 | 637929 |
| 2025-06-16 | 244.60 | $249.59 | 768721 |
| 2025-06-13 | 243.70 | $248.72 | 648007 |
| 2025-06-12 | 242.79 | $248.46 | 872317 |
| 2025-06-11 | 241.82 | $245.09 | 917940 |
| 2025-06-10 | 241.07 | $245.94 | 996035 |
| 2025-06-09 | 240.10 | $253.08 | 1.2M |
| 2025-06-06 | 238.26 | $248.74 | 497270 |
| 2025-06-05 | 236.64 | $247.06 | 669133 |
| 2025-06-04 | 235.01 | $246.60 | 615673 |
| 2025-06-03 | 233.23 | $246.30 | 1.2M |
| 2025-06-02 | 231.31 | $239.93 | 762389 |
| 2025-05-30 | 229.87 | $235.00 | 871100 |
| 2025-05-29 | 228.75 | $233.39 | 882944 |
| 2025-05-28 | 227.60 | $236.16 | 476636 |
| 2025-05-27 | 226.00 | $238.37 | 823566 |
| 2025-05-23 | 224.01 | $230.16 | 886774 |
| 2025-05-22 | 222.65 | $226.00 | 609158 |
| 2025-05-21 | 221.55 | $230.29 | 673796 |
| 2025-05-20 | 219.86 | $235.15 | 896621 |
| 2025-05-19 | 217.44 | $235.71 | 663530 |
| 2025-05-16 | 214.63 | $231.88 | 839022 |
| 2025-05-15 | 211.90 | $230.44 | 739569 |
| 2025-05-14 | 209.02 | $230.00 | 1.1M |
| 2025-05-13 | 205.93 | $224.52 | 1.0M |
| 2025-05-12 | 203.11 | $216.71 | 889470 |
| 2025-05-09 | 200.82 | $212.33 | 730936 |
| 2025-05-08 | 198.73 | $209.18 | 946127 |
| 2025-05-07 | 196.78 | $209.07 | 954116 |
| 2025-05-06 | 194.56 | $207.56 | 799320 |
| 2025-05-05 | 192.23 | $211.92 | 627656 |
| 2025-05-02 | 189.20 | $213.01 | 1.2M |
| 2025-05-01 | 185.84 | $202.33 | 1.3M |
| 2025-04-30 | 183.43 | $195.61 | 609100 |
| 2025-04-29 | 181.60 | $197.44 | 624289 |
| 2025-04-28 | 179.51 | $199.00 | 681525 |
| 2025-04-25 | 177.19 | $199.00 | 1.0M |
| 2025-04-24 | 174.81 | $199.40 | 1.7M |
| 2025-04-23 | 172.35 | $190.73 | 1.8M |
| 2025-04-22 | 170.73 | $177.38 | 911441 |
| 2025-04-21 | 170.46 | $167.60 | 989214 |
| 2025-04-17 | 171.21 | $170.21 | 435747 |
| 2025-04-16 | 171.78 | $172.18 | 654260 |
| 2025-04-15 | 172.25 | $174.85 | 943975 |
| 2025-04-14 | 172.51 | $173.02 | 819105 |
| 2025-04-11 | 172.98 | $170.88 | 542100 |
| 2025-04-10 | 173.72 | $167.76 | 700437 |
| 2025-04-09 | 174.80 | $175.03 | 1.9M |
| 2025-04-08 | 175.22 | $151.30 | 1.1M |
| 2025-04-07 | 178.04 | $153.19 | 1.5M |
| 2025-04-04 | 180.77 | $151.66 | 1.6M |
| 2025-04-03 | 183.78 | $166.54 | 1.2M |
| 2025-04-02 | 185.47 | $187.35 | 620426 |
| 2025-04-01 | 185.25 | $182.69 | 488100 |
| 2025-03-31 | 185.57 | $181.18 | 656500 |
| 2025-03-28 | 186.15 | $181.28 | 465020 |
| 2025-03-27 | 186.84 | $185.80 | 373400 |
| 2025-03-26 | 187.17 | $189.12 | 411542 |
| 2025-03-25 | 187.22 | $195.47 | 409600 |
| 2025-03-24 | 186.70 | $195.23 | 645071 |
| 2025-03-21 | 186.21 | $183.81 | 1.4M |
| 2025-03-20 | 186.87 | $186.18 | 559433 |
| 2025-03-19 | 187.41 | $190.61 | 674023 |
| 2025-03-18 | 187.62 | $181.54 | 585042 |
| 2025-03-17 | 188.81 | $184.08 | 550500 |
| 2025-03-14 | 189.78 | $183.50 | 533201 |
| 2025-03-13 | 190.81 | $176.39 | 471500 |
| 2025-03-12 | 192.55 | $181.61 | 657730 |
| 2025-03-11 | 193.82 | $180.41 | 1.2M |
| 2025-03-10 | 195.25 | $172.39 | 1.8M |
| 2025-03-07 | 197.52 | $180.28 | 1.8M |
| 2025-03-06 | 199.08 | $186.08 | 1.0M |
| 2025-03-05 | 200.13 | $203.50 | 631002 |
| 2025-03-04 | 199.46 | $201.98 | 1.6M |
| 2025-03-03 | 198.88 | $206.51 | 1.2M |
| 2025-02-28 | 197.80 | $207.07 | 702826 |
| 2025-02-27 | 196.61 | $198.51 | 652188 |
| 2025-02-26 | 196.29 | $199.18 | 1.1M |
| 2025-02-25 | 195.93 | $199.62 | 1.3M |
| 2025-02-24 | 195.54 | $200.18 | 1.3M |
| 2025-02-21 | 195.13 | $195.19 | 1.2M |
| 2025-02-20 | 195.29 | $208.01 | 805224 |
| 2025-02-19 | 194.22 | $210.47 | 992351 |
| 2025-02-18 | 192.92 | $205.83 | 2.1M |
| 2025-02-14 | 192.07 | $188.44 | 974300 |
| 2025-02-13 | 192.93 | $183.17 | 571900 |
| 2025-02-12 | 194.36 | $186.59 | 770222 |
| 2025-02-11 | 195.51 | $185.14 | 646826 |
| 2025-02-10 | 196.84 | $190.38 | 630536 |
| 2025-02-07 | 197.65 | $187.94 | 454300 |
| 2025-02-06 | 198.68 | $190.09 | 518800 |
| 2025-02-05 | 199.45 | $192.71 | 497600 |
| 2025-02-04 | 199.94 | $192.08 | 639855 |
| 2025-02-03 | 200.43 | $191.15 | 650384 |
| 2025-01-31 | 200.94 | $193.06 | 1.1M |
| 2025-01-30 | 201.15 | $193.65 | 2.2M |
| 2025-01-29 | 201.18 | $209.11 | 706351 |
| 2025-01-28 | 199.55 | $206.17 | 509944 |
| 2025-01-27 | 198.06 | $199.34 | 827309 |
| 2025-01-24 | 197.11 | $210.57 | 490262 |
| 2025-01-23 | 194.90 | $212.53 | 683798 |
| 2025-01-22 | 192.30 | $207.30 | 660850 |
| 2025-01-21 | 190.02 | $211.16 | 757300 |
| 2025-01-17 | 187.16 | $206.58 | 640328 |
| 2025-01-16 | 184.57 | $200.73 | 459433 |
| 2025-01-15 | 182.41 | $198.37 | 572000 |
| 2025-01-14 | 180.37 | $196.10 | 858700 |
| 2025-01-13 | 178.45 | $193.10 | 860400 |
| 2025-01-10 | 176.76 | $185.96 | 661560 |
| 2025-01-08 | 175.73 | $183.85 | 477201 |
| 2025-01-07 | 174.90 | $181.13 | 595900 |
| 2025-01-06 | 174.39 | $184.77 | 899741 |
| 2025-01-03 | 173.58 | $180.13 | 509182 |
| 2025-01-02 | 173.28 | $175.50 | 639557 |
| 2024-12-31 | 173.50 | $169.71 | 534248 |
| 2024-12-30 | 174.40 | $167.32 | 431137 |
| 2024-12-27 | 175.65 | $170.66 | 487922 |
| 2024-12-26 | 176.69 | $175.64 | 319100 |
| 2024-12-24 | 177.36 | $174.52 | 233412 |
| 2024-12-23 | 178.23 | $172.61 | 662661 |
| 2024-12-20 | 179.37 | $169.97 | 9.8M |
| 2024-12-19 | 180.82 | $169.59 | 1.1M |
| 2024-12-18 | 182.35 | $165.27 | 940411 |
| 2024-12-17 | 184.39 | $172.56 | 898334 |
| 2024-12-16 | 185.76 | $175.46 | 609035 |
| 2024-12-13 | 186.86 | $174.09 | 585451 |
| 2024-12-12 | 188.08 | $177.17 | 799810 |
| 2024-12-11 | 189.00 | $181.02 | 697547 |
| 2024-12-10 | 189.54 | $181.71 | 579600 |
| 2024-12-09 | 189.99 | $184.19 | 1.5M |
| 2024-12-06 | 190.18 | $193.52 | 497231 |
| 2024-12-05 | 189.39 | $194.86 | 448648 |
| 2024-12-04 | 188.39 | $194.39 | 434013 |
| 2024-12-03 | 187.28 | $192.70 | 392117 |
| 2024-12-02 | 186.15 | $194.77 | 414327 |
| 2024-11-29 | 184.63 | $194.04 | 283217 |
| 2024-11-27 | 182.97 | $194.46 | 470092 |
| 2024-11-26 | 181.10 | $196.14 | 572400 |
| 2024-11-25 | 178.91 | $195.09 | 1.2M |
| 2024-11-22 | 176.69 | $190.97 | 1.1M |
| 2024-11-21 | 174.69 | $180.71 | 527158 |
| 2024-11-20 | 173.54 | $180.70 | 642909 |
| 2024-11-19 | 172.27 | $184.50 | 488143 |
| 2024-11-18 | 170.51 | $179.21 | 639908 |
| 2024-11-15 | 169.16 | $175.50 | 314957 |
| 2024-11-14 | 168.08 | $171.99 | 666257 |
| 2024-11-13 | 167.27 | $176.90 | 453900 |
| 2024-11-12 | 165.91 | $176.70 | 472300 |
| 2024-11-11 | 164.48 | $178.81 | 456637 |
| 2024-11-08 | 162.74 | $177.16 | 517200 |
| 2024-11-07 | 161.08 | $174.80 | 781312 |
| 2024-11-06 | 159.60 | $178.10 | 879217 |
| 2024-11-05 | 157.72 | $161.12 | 544724 |
| 2024-11-04 | 157.46 | $154.23 | 473782 |
| 2024-11-01 | 157.89 | $155.36 | 759600 |
| 2024-10-31 | 158.22 | $149.50 | 868959 |
| 2024-10-30 | 159.14 | $159.57 | 586224 |
| 2024-10-29 | 159.09 | $162.75 | 773550 |
| 2024-10-28 | 158.72 | $166.04 | 976216 |
| 2024-10-25 | 158.00 | $155.47 | 893900 |
| 2024-10-24 | 158.31 | $154.37 | 1.4M |
| 2024-10-23 | 158.73 | $156.76 | 711150 |
| 2024-10-22 | 158.94 | $155.91 | 485617 |
| 2024-10-21 | 159.26 | $158.59 | 510300 |
| 2024-10-18 | 159.31 | $158.52 | 364100 |
| 2024-10-17 | 159.37 | $159.57 | 356200 |
| 2024-10-16 | 159.30 | $159.71 | 421000 |
| 2024-10-15 | 159.16 | $156.18 | 772000 |
| 2024-10-14 | 159.29 | $157.28 | 440529 |
| 2024-10-11 | 159.24 | $161.99 | 745523 |
| 2024-10-10 | 158.65 | $162.69 | 351716 |
| 2024-10-09 | 157.89 | $162.24 | 442229 |
| 2024-10-08 | 157.04 | $161.38 | 321242 |
| 2024-10-07 | 156.14 | $159.93 | 346600 |
| 2024-10-04 | 155.27 | $159.89 | 421883 |
| 2024-10-03 | 154.28 | $154.08 | 465000 |
| 2024-10-02 | 153.75 | $157.91 | 495414 |
| 2024-10-01 | 152.75 | $157.99 | 294700 |
| 2024-09-30 | 151.63 | $159.58 | 357400 |
| 2024-09-27 | 150.29 | $159.01 | 343596 |
| 2024-09-26 | 148.93 | $156.11 | 614082 |
| 2024-09-25 | 147.77 | $161.78 | 729815 |
| 2024-09-24 | 145.98 | $159.92 | 650216 |
| 2024-09-23 | 144.29 | $157.82 | 581100 |
| 2024-09-20 | 142.74 | $156.65 | 1.8M |
| 2024-09-19 | 141.23 | $155.00 | 995296 |
| 2024-09-18 | 139.83 | $147.00 | 637509 |
| 2024-09-17 | 139.16 | $143.31 | 217856 |
| 2024-09-16 | 138.86 | $141.37 | 443027 |
| 2024-09-13 | 138.76 | $142.41 | 411700 |
| 2024-09-12 | 138.57 | $139.63 | 365711 |
| 2024-09-11 | 138.67 | $134.98 | 345938 |
| 2024-09-10 | 139.23 | $135.34 | 278949 |
| 2024-09-09 | 139.78 | $136.92 | 680000 |
| 2024-09-06 | 140.19 | $132.16 | 440400 |
| 2024-09-05 | 141.08 | $135.87 | 330832 |
| 2024-09-04 | 141.62 | $135.67 | 499024 |
| 2024-09-03 | 142.18 | $134.07 | 699700 |
| 2024-08-30 | 142.89 | $144.77 | 370310 |
| 2024-08-29 | 142.54 | $142.65 | 404730 |
| 2024-08-28 | 142.40 | $141.05 | 462548 |
| 2024-08-27 | 142.44 | $143.86 | 286800 |
| 2024-08-26 | 142.19 | $143.38 | 367622 |
| 2024-08-23 | 141.98 | $144.79 | 379327 |
| 2024-08-22 | 141.61 | $142.13 | 298009 |
| 2024-08-21 | 141.47 | $143.60 | 320600 |
| 2024-08-20 | 141.08 | $141.54 | 648229 |
| 2024-08-19 | 140.80 | $146.63 | 343147 |
| 2024-08-16 | 139.92 | $146.04 | 489030 |
| 2024-08-15 | 138.96 | $143.47 | 645614 |
| 2024-08-14 | 138.13 | $143.15 | 661032 |
| 2024-08-13 | 137.21 | $140.79 | 387600 |
| 2024-08-12 | 136.43 | $139.20 | 511600 |
| 2024-08-09 | 135.69 | $139.31 | 428900 |
| 2024-08-08 | 134.80 | $139.81 | 512800 |
| 2024-08-07 | 133.73 | $134.02 | 802369 |
| 2024-08-06 | 133.08 | $137.54 | 711500 |
| 2024-08-05 | 131.95 | $133.00 | 741369 |
| 2024-08-02 | 131.14 | $136.10 | 778500 |
| 2024-08-01 | 129.87 | $143.94 | 811346 |
| 2024-07-31 | 127.68 | $145.87 | 669900 |
| 2024-07-30 | 125.12 | $141.38 | 496729 |
| 2024-07-29 | 122.82 | $140.75 | 657855 |
| 2024-07-26 | 120.43 | $140.78 | 977629 |
| 2024-07-25 | 117.88 | $134.76 | 2.4M |
| 2024-07-24 | 115.76 | $121.50 | 1.2M |
| 2024-07-23 | 114.81 | $124.88 | 1.2M |
| 2024-07-22 | 113.42 | $120.64 | 750200 |
| 2024-07-19 | 112.33 | $119.34 | 651823 |
| 2024-07-18 | 111.26 | $118.00 | 830417 |
| 2024-07-17 | 110.24 | $118.19 | 1.2M |
| 2024-07-16 | 109.12 | $122.25 | 987350 |
| 2024-07-15 | 107.50 | $116.78 | 1.1M |
| 2024-07-12 | 106.33 | $110.97 | 346822 |
| 2024-07-11 | 105.70 | $109.48 | 544807 |
| 2024-07-10 | 105.18 | $108.59 | 408934 |
| 2024-07-09 | 104.73 | $107.21 | 398400 |
| 2024-07-08 | 104.40 | $106.70 | 428700 |
| 2024-07-05 | 104.11 | $104.79 | 265426 |
| 2024-07-03 | 104.01 | $106.54 | 278200 |
| 2024-07-02 | 103.74 | $105.23 | 666725 |
| 2024-07-01 | 103.61 | $106.97 | 756848 |
| 2024-06-28 | 103.33 | $109.58 | 3.3M |
| 2024-06-27 | 102.81 | $107.06 | 720817 |
| 2024-06-26 | 102.55 | $106.10 | 1.0M |
| 2024-06-25 | 102.42 | $102.11 | 669446 |
| 2024-06-24 | 102.70 | $98.46 | 617417 |
| 2024-06-21 | 103.37 | $99.45 | 1.5M |
| 2024-06-20 | 103.99 | $98.45 | 511503 |
| 2024-06-18 | 104.77 | $100.52 | 603979 |
| 2024-06-17 | 105.40 | $101.47 | 1.1M |
| 2024-06-14 | 105.98 | $97.09 | 1.1M |
| 2024-06-13 | 107.03 | $104.68 | 355700 |
| 2024-06-12 | 107.39 | $105.87 | 430500 |
| 2024-06-11 | 107.63 | $104.38 | 572800 |
| 2024-06-10 | 108.01 | $103.98 | 644214 |
| 2024-06-07 | 108.43 | $104.20 | 380513 |
| 2024-06-06 | 108.84 | $106.53 | 258147 |
| 2024-06-05 | 109.01 | $106.69 | 605610 |
| 2024-06-04 | 109.15 | $104.44 | 665829 |
| 2024-06-03 | 109.49 | $109.40 | 608409 |
| 2024-05-31 | 109.33 | $110.87 | 468246 |
| 2024-05-30 | 108.98 | $110.93 | 347600 |
| 2024-05-29 | 108.56 | $111.62 | 344500 |
| 2024-05-28 | 107.95 | $112.36 | 355224 |
| 2024-05-24 | 107.14 | $109.59 | 429738 |
| 2024-05-23 | 106.47 | $108.31 | 430300 |
| 2024-05-22 | 105.79 | $107.86 | 553400 |
| 2024-05-21 | 105.02 | $112.19 | 398023 |
| 2024-05-20 | 103.70 | $109.77 | 604632 |
| 2024-05-17 | 102.45 | $109.83 | 501542 |
| 2024-05-16 | 101.05 | $109.98 | 444522 |
| 2024-05-15 | 99.49 | $109.55 | 619100 |
| 2024-05-14 | 97.82 | $105.88 | 496205 |
| 2024-05-13 | 96.36 | $103.20 | 460826 |
| 2024-05-10 | 95.03 | $104.67 | 442602 |
| 2024-05-09 | 93.43 | $106.11 | 547521 |
| 2024-05-08 | 91.56 | $103.55 | 762101 |
| 2024-05-07 | 89.81 | $102.54 | 1.2M |
| 2024-05-06 | 88.05 | $101.91 | 681683 |
| 2024-05-03 | 86.25 | $103.64 | 892810 |
| 2024-05-02 | 84.16 | $99.90 | 1.5M |
| 2024-05-01 | 82.32 | $98.33 | 2.1M |
| 2024-04-30 | 80.51 | $85.70 | 1.1M |
| 2024-04-29 | 79.84 | $83.73 | 388018 |
| 2024-04-26 | 79.30 | $84.00 | 508600 |
| 2024-04-25 | 78.67 | $81.75 | 469200 |
| 2024-04-24 | 78.20 | $80.40 | 610920 |
| 2024-04-23 | 77.80 | $80.51 | 558125 |
| 2024-04-22 | 77.34 | $78.91 | 620500 |
| 2024-04-19 | 76.97 | $78.04 | 683433 |
| 2024-04-18 | 76.64 | $79.38 | 902939 |
| 2024-04-17 | 76.13 | $77.76 | 479300 |
| 2024-04-16 | 75.73 | $77.52 | 603409 |
| 2024-04-15 | 75.29 | $75.87 | 402100 |
| 2024-04-12 | 74.97 | $77.50 | 366300 |
| 2024-04-11 | 74.43 | $78.88 | 354500 |
| 2024-04-10 | 73.69 | $77.31 | 606200 |
| 2024-04-09 | 73.05 | $80.32 | 562700 |
| 2024-04-08 | 72.05 | $80.62 | 628700 |
| 2024-04-05 | 70.97 | $78.07 | 656100 |
| 2024-04-04 | 70.08 | $77.00 | 1.4M |
| 2024-04-03 | 69.24 | $73.60 | 635717 |
| 2024-04-02 | 68.67 | $71.19 | 506800 |
| 2024-04-01 | 68.31 | $72.02 | 427012 |
| 2024-03-28 | 67.83 | $71.42 | 518515 |
| 2024-03-27 | 67.39 | $70.19 | 358922 |
| 2024-03-26 | 67.03 | $68.48 | 218600 |
| 2024-03-25 | 66.82 | $68.18 | 283300 |
| 2024-03-22 | 66.62 | $67.96 | 204500 |
| 2024-03-21 | 66.43 | $68.41 | 240020 |
| 2024-03-20 | 66.17 | $67.78 | 315300 |
| 2024-03-19 | 65.96 | $68.55 | 423600 |
| 2024-03-18 | 65.66 | $65.79 | 395417 |
| 2024-03-15 | 65.62 | $66.04 | 702433 |
| 2024-03-14 | 65.56 | $64.77 | 371021 |
| 2024-03-13 | 65.61 | $65.67 | 298500 |
| 2024-03-12 | 65.56 | $64.50 | 618813 |
| 2024-03-11 | 65.62 | $67.09 | 347600 |
| 2024-03-08 | 65.41 | $67.93 | 415422 |
| 2024-03-07 | 65.10 | $68.42 | 416808 |
| 2024-03-06 | 64.71 | $65.26 | 389900 |
| 2024-03-05 | 64.61 | $63.65 | 461906 |
| 2024-03-04 | 64.64 | $65.07 | 388311 |
| 2024-03-01 | 64.51 | $65.93 | 419500 |
| 2024-02-29 | 64.28 | $64.65 | 441300 |
| 2024-02-28 | 64.15 | $64.97 | 352500 |
| 2024-02-27 | 63.99 | $65.01 | 271200 |
| 2024-02-26 | 63.82 | $64.16 | 484000 |
| 2024-02-23 | 63.73 | $64.46 | 300300 |
| 2024-02-22 | 63.60 | $64.94 | 392016 |
| 2024-02-21 | 63.42 | $64.66 | 325100 |
| 2024-02-20 | 63.29 | $64.68 | 283100 |
| 2024-02-16 | 63.17 | $65.82 | 438100 |
| 2024-02-15 | 62.94 | $66.23 | 424645 |
| 2024-02-14 | 62.67 | $63.80 | 508706 |
| 2024-02-13 | 62.63 | $61.43 | 503667 |
| 2024-02-12 | 62.84 | $63.62 | 435431 |
| 2024-02-09 | 62.86 | $63.36 | 303900 |
| 2024-02-08 | 62.92 | $62.80 | 397353 |
| 2024-02-07 | 63.05 | $63.10 | 483600 |
| 2024-02-06 | 63.16 | $61.12 | 381336 |
| 2024-02-05 | 63.49 | $59.06 | 689858 |
| 2024-02-02 | 64.05 | $60.98 | 537514 |
| 2024-02-01 | 64.45 | $60.76 | 642800 |
| 2024-01-31 | 64.92 | $61.59 | 791900 |
| 2024-01-30 | 65.34 | $63.30 | 589611 |
| 2024-01-29 | 65.63 | $64.98 | 575732 |
| 2024-01-26 | 65.80 | $63.41 | 773528 |
| 2024-01-25 | 66.15 | $61.84 | 1.9M |
| 2024-01-24 | 66.71 | $66.02 | 477050 |
| 2024-01-23 | 66.89 | $67.35 | 467000 |
| 2024-01-22 | 66.96 | $67.26 | 407815 |
| 2024-01-19 | 67.04 | $66.38 | 372736 |
| 2024-01-18 | 67.22 | $65.91 | 428600 |
| 2024-01-17 | 67.46 | $63.87 | 555400 |
| 2024-01-16 | 67.90 | $65.70 | 535007 |
| 2024-01-12 | 68.18 | $67.57 | 265139 |
| 2024-01-11 | 68.29 | $67.09 | 491200 |
| 2024-01-10 | 68.43 | $66.63 | 463432 |
| 2024-01-09 | 68.61 | $64.08 | 635023 |
| 2024-01-08 | 69.05 | $66.78 | 472400 |
| 2024-01-05 | 69.21 | $66.84 | 338542 |
| 2024-01-04 | 69.39 | $67.91 | 419700 |
| 2024-01-03 | 69.47 | $67.97 | 326308 |
| 2024-01-02 | 69.58 | $69.36 | 257617 |
| 2023-12-29 | 69.57 | $70.80 | 234300 |
| 2023-12-28 | 69.43 | $71.55 | 255730 |
| 2023-12-27 | 69.20 | $72.06 | 252548 |
| 2023-12-26 | 68.91 | $71.81 | 258900 |
| 2023-12-22 | 68.65 | $71.47 | 354313 |
| 2023-12-21 | 68.42 | $70.55 | 236900 |
| 2023-12-20 | 68.26 | $68.82 | 394759 |
| 2023-12-19 | 68.25 | $69.19 | 479337 |
| 2023-12-18 | 68.21 | $67.80 | 489231 |
| 2023-12-15 | 68.30 | $66.54 | 2.2M |
| 2023-12-14 | 68.52 | $68.00 | 708826 |
| 2023-12-13 | 68.59 | $67.72 | 571500 |
| 2023-12-12 | 68.71 | $65.56 | 490611 |
| 2023-12-11 | 69.04 | $66.32 | 358032 |
| 2023-12-08 | 69.30 | $66.00 | 594400 |
| 2023-12-07 | 69.60 | $64.46 | 1.8M |
| 2023-12-06 | 70.04 | $69.18 | 406704 |
| 2023-12-05 | 70.03 | $70.68 | 416300 |
| 2023-12-04 | 69.86 | $73.95 | 769636 |
| 2023-12-01 | 69.33 | $73.03 | 693700 |
| 2023-11-30 | 68.87 | $70.81 | 406558 |
| 2023-11-29 | 68.59 | $68.77 | 553533 |
| 2023-11-28 | 68.48 | $70.50 | 605645 |
| 2023-11-27 | 68.17 | $73.30 | 1.3M |
| 2023-11-24 | 67.54 | $68.56 | 92402 |
| 2023-11-22 | 67.34 | $67.97 | 200551 |
| 2023-11-21 | 67.16 | $67.53 | 258328 |
| 2023-11-20 | 66.99 | $68.22 | 193020 |
| 2023-11-17 | 66.72 | $68.38 | 406744 |
| 2023-11-16 | 66.41 | $66.90 | 508200 |
| 2023-11-15 | 66.21 | $67.99 | 465400 |
| 2023-11-14 | 65.88 | $70.14 | 502600 |
| 2023-11-13 | 65.33 | $68.41 | 507911 |
| 2023-11-10 | 64.93 | $66.71 | 548600 |
| 2023-11-09 | 64.68 | $66.18 | 352915 |
| 2023-11-08 | 64.48 | $66.11 | 354300 |
| 2023-11-07 | 64.31 | $66.24 | 518100 |
| 2023-11-06 | 64.15 | $67.27 | 262900 |
| 2023-11-03 | 63.90 | $66.65 | 391700 |
| 2023-11-02 | 63.70 | $67.25 | 627344 |
| 2023-11-01 | 63.44 | $64.50 | 492707 |
| 2023-10-31 | 63.45 | $62.72 | 340533 |
| 2023-10-30 | 63.63 | $63.03 | 375430 |
| 2023-10-27 | 63.80 | $62.49 | 718500 |
| 2023-10-26 | 64.05 | $64.55 | 859400 |
| 2023-10-25 | 64.11 | $60.51 | 460200 |
| 2023-10-24 | 64.60 | $61.66 | 351608 |
| 2023-10-23 | 65.01 | $60.64 | 328400 |
| 2023-10-20 | 65.56 | $61.01 | 482300 |
| 2023-10-19 | 66.11 | $62.24 | 584600 |
| 2023-10-18 | 66.58 | $63.47 | 359363 |
| 2023-10-17 | 66.96 | $65.38 | 392000 |
| 2023-10-16 | 67.16 | $64.95 | 935100 |
| 2023-10-13 | 67.42 | $64.20 | 1.2M |
| 2023-10-12 | 67.76 | $67.48 | 569200 |
| 2023-10-11 | 67.80 | $70.56 | 353630 |
| 2023-10-10 | 67.54 | $70.64 | 827800 |
| 2023-10-09 | 67.24 | $67.87 | 248014 |
| 2023-10-06 | 67.18 | $67.03 | 460503 |
| 2023-10-05 | 67.18 | $65.39 | 264900 |
| 2023-10-04 | 67.33 | $65.30 | 357531 |
| 2023-10-03 | 67.46 | $64.49 | 468322 |
| 2023-10-02 | 67.66 | $66.58 | 439546 |
| 2023-09-29 | 67.66 | $67.21 | 459667 |
| 2023-09-28 | 67.57 | $68.20 | 449097 |
| 2023-09-27 | 67.35 | $68.58 | 411200 |
| 2023-09-26 | 67.07 | $68.10 | 548132 |
| 2023-09-25 | 66.80 | $69.72 | 334162 |
| 2023-09-22 | 66.32 | $69.01 | 528600 |
| 2023-09-21 | 65.86 | $68.79 | 454266 |
| 2023-09-20 | 65.36 | $68.46 | 454700 |
| 2023-09-19 | 64.85 | $68.06 | 357639 |
| 2023-09-18 | 64.32 | $67.70 | 384600 |
| 2023-09-15 | 63.79 | $67.02 | 1.3M |
| 2023-09-14 | 63.27 | $69.33 | 724500 |
| 2023-09-13 | 62.48 | $68.45 | 1.1M |
| 2023-09-12 | 61.72 | $64.27 | 410700 |
| 2023-09-11 | 61.34 | $63.96 | 792947 |
| 2023-09-08 | 60.96 | $62.28 | 678805 |
| 2023-09-07 | 60.71 | $62.05 | 274036 |
| 2023-09-06 | 60.46 | $62.28 | 254249 |
| 2023-09-05 | 60.17 | $62.08 | 386000 |
| 2023-09-01 | 59.89 | $64.33 | 398529 |
| 2023-08-31 | 59.37 | $62.63 | 566125 |
| 2023-08-30 | 58.99 | $62.71 | 463547 |
| 2023-08-29 | 58.58 | $61.45 | 610848 |
| 2023-08-28 | 58.28 | $59.96 | 344316 |
| 2023-08-25 | 58.12 | $58.84 | 403534 |
| 2023-08-24 | 58.07 | $57.79 | 387516 |
| 2023-08-23 | 58.13 | $58.52 | 338200 |
| 2023-08-22 | 58.11 | $57.69 | 219500 |
| 2023-08-21 | 58.16 | $57.58 | 153481 |
| 2023-08-18 | 58.22 | $57.99 | 361500 |
| 2023-08-17 | 58.23 | $57.51 | 303216 |
| 2023-08-16 | 58.29 | $58.38 | 198500 |
| 2023-08-15 | 58.26 | $58.09 | 360500 |
| 2023-08-14 | 58.25 | $58.77 | 448129 |
| 2023-08-11 | 58.17 | $57.53 | 279629 |
| 2023-08-10 | 58.20 | $57.58 | 251111 |
| 2023-08-09 | 58.23 | $57.11 | 354500 |
| 2023-08-08 | 58.31 | $58.68 | 225400 |
| 2023-08-07 | 58.22 | $59.98 | 261049 |
| 2023-08-04 | 57.99 | $58.05 | 266876 |
| 2023-08-03 | 57.92 | $57.68 | 335235 |
| 2023-08-02 | 57.87 | $58.49 | 326600 |
| 2023-08-01 | 57.73 | $60.29 | 593821 |
| 2023-07-31 | 57.39 | $59.86 | 474600 |
| 2023-07-28 | 57.08 | $58.68 | 413700 |
| 2023-07-27 | 56.87 | $58.88 | 714138 |
| 2023-07-26 | 56.61 | $57.18 | 383300 |
| 2023-07-25 | 56.50 | $56.86 | 364608 |
| 2023-07-24 | 56.39 | $56.58 | 168036 |
| 2023-07-21 | 56.28 | $56.29 | 229647 |
| 2023-07-20 | 56.19 | $57.41 | 188449 |
| 2023-07-19 | 55.96 | $56.95 | 198600 |
| 2023-07-18 | 55.76 | $57.80 | 332100 |
| 2023-07-17 | 55.44 | $55.91 | 353609 |
| 2023-07-14 | 55.29 | $56.82 | 209001 |
| 2023-07-13 | 55.03 | $58.30 | 365100 |
| 2023-07-12 | 54.59 | $57.38 | 366077 |
| 2023-07-11 | 54.22 | $56.36 | 301100 |
| 2023-07-10 | 53.92 | $55.21 | 318200 |
| 2023-07-07 | 53.71 | $54.13 | 347222 |
| 2023-07-06 | 53.60 | $53.52 | 417900 |
| 2023-07-05 | 53.53 | $55.19 | 257100 |
| 2023-07-03 | 53.26 | $56.29 | 130231 |
| 2023-06-30 | 52.86 | $56.13 | 353169 |
| 2023-06-29 | 52.42 | $55.63 | 369800 |
| 2023-06-28 | 51.98 | $54.05 | 436743 |
| 2023-06-27 | 51.65 | $52.64 | 265442 |
| 2023-06-26 | 51.42 | $51.83 | 292255 |
| 2023-06-23 | 51.25 | $51.43 | 714700 |
| 2023-06-22 | 51.08 | $52.19 | 310342 |
| 2023-06-21 | 50.81 | $53.09 | 330059 |
| 2023-06-20 | 50.43 | $52.10 | 295313 |
| 2023-06-16 | 50.13 | $51.95 | 864000 |
| 2023-06-15 | 49.82 | $52.03 | 340008 |
| 2023-06-14 | 49.48 | $51.59 | 368700 |
| 2023-06-13 | 49.16 | $52.58 | 344635 |
| 2023-06-12 | 48.72 | $51.46 | 303500 |
| 2023-06-09 | 48.38 | $50.94 | 310800 |
| 2023-06-08 | 48.09 | $51.84 | 314000 |
| 2023-06-07 | 47.70 | $52.02 | 465817 |
| 2023-06-06 | 47.28 | $50.16 | 415628 |
| 2023-06-05 | 47.05 | $48.15 | 366626 |
| 2023-06-02 | 47.02 | $49.00 | 505920 |
| 2023-06-01 | 46.92 | $46.20 | 337638 |
| 2023-05-31 | 47.11 | $45.61 | 402900 |
| 2023-05-30 | 47.39 | $44.91 | 267837 |
| 2023-05-26 | 47.78 | $45.86 | 211400 |
| 2023-05-25 | 48.10 | $45.89 | 221000 |
| 2023-05-24 | 48.46 | $45.55 | 386000 |
| 2023-05-23 | 48.87 | $47.01 | 373427 |
| 2023-05-22 | 49.14 | $48.07 | 287100 |
| 2023-05-19 | 49.32 | $47.78 | 333100 |
| 2023-05-18 | 49.52 | $47.40 | 450900 |
| 2023-05-17 | 49.75 | $46.83 | 813300 |
| 2023-05-16 | 50.04 | $45.88 | 1.2M |
| 2023-05-15 | 50.43 | $50.10 | 649100 |
| 2023-05-12 | 50.40 | $48.67 | 373842 |
| 2023-05-11 | 50.49 | $49.54 | 424404 |
| 2023-05-10 | 50.47 | $50.31 | 352500 |
| 2023-05-09 | 50.35 | $51.08 | 393911 |
| 2023-05-08 | 50.12 | $50.87 | 383000 |
| 2023-05-05 | 49.87 | $50.27 | 399831 |
| 2023-05-04 | 49.63 | $49.72 | 550600 |
| 2023-05-03 | 49.41 | $52.13 | 701800 |
| 2023-05-02 | 48.92 | $54.34 | 597700 |
| 2023-05-01 | 48.17 | $51.60 | 509400 |
| 2023-04-28 | 47.65 | $52.74 | 672213 |
| 2023-04-27 | 46.97 | $53.93 | 1.1M |
| 2023-04-26 | 46.13 | $48.24 | 673618 |
| 2023-04-25 | 45.80 | $47.93 | 507400 |
| 2023-04-24 | 45.47 | $48.61 | 717109 |
| 2023-04-21 | 45.04 | $46.87 | 389100 |
| 2023-04-20 | 44.75 | $47.38 | 430805 |
| 2023-04-19 | 44.37 | $47.36 | 284522 |
| 2023-04-18 | 43.96 | $47.77 | 369600 |
| 2023-04-17 | 43.48 | $46.09 | 435000 |
| 2023-04-14 | 43.12 | $45.01 | 403241 |
| 2023-04-13 | 42.84 | $45.20 | 368800 |
| 2023-04-12 | 42.54 | $43.64 | 417331 |
| 2023-04-11 | 42.39 | $43.70 | 347100 |
| 2023-04-10 | 42.24 | $42.29 | 211000 |
| 2023-04-06 | 42.24 | $41.67 | 182700 |
| 2023-04-05 | 42.32 | $41.60 | 462444 |
| 2023-04-04 | 42.45 | $42.82 | 270000 |
| 2023-04-03 | 42.49 | $44.66 | 260737 |
| 2023-03-31 | 42.38 | $44.76 | 721700 |
| 2023-03-30 | 42.30 | $43.48 | 187700 |
| 2023-03-29 | 42.37 | $43.14 | 331400 |
| 2023-03-28 | 42.51 | $42.05 | 224743 |
| 2023-03-27 | 42.78 | $41.38 | 229121 |
| 2023-03-24 | 43.15 | $41.00 | 356226 |
| 2023-03-23 | 43.59 | $40.24 | 290700 |
| 2023-03-22 | 44.13 | $39.97 | 332500 |
| 2023-03-21 | 44.74 | $40.80 | 392505 |
| 2023-03-20 | 45.30 | $40.35 | 426627 |
| 2023-03-17 | 45.96 | $38.39 | 1.8M |
| 2023-03-16 | 46.86 | $42.16 | 595700 |
| 2023-03-15 | 47.44 | $41.77 | 454504 |
| 2023-03-14 | 48.10 | $45.56 | 379400 |
| 2023-03-13 | 48.42 | $44.60 | 312647 |
| 2023-03-10 | 48.86 | $45.11 | 366500 |
| 2023-03-09 | 49.27 | $47.28 | 287000 |
| 2023-03-08 | 49.48 | $48.86 | 296500 |
| 2023-03-07 | 49.55 | $49.28 | 240038 |
| 2023-03-06 | 49.59 | $50.08 | 402100 |
| 2023-03-03 | 49.55 | $52.03 | 277300 |
| 2023-03-02 | 49.33 | $50.79 | 231609 |
| 2023-03-01 | 49.21 | $50.48 | 354600 |
| 2023-02-28 | 49.12 | $48.33 | 240233 |
| 2023-02-27 | 49.23 | $48.02 | 168838 |
| 2023-02-24 | 49.37 | $47.30 | 358445 |
| 2023-02-23 | 49.58 | $47.68 | 322326 |
| 2023-02-22 | 49.74 | $48.35 | 342534 |
| 2023-02-21 | 49.80 | $48.02 | 326400 |
| 2023-02-17 | 49.88 | $50.25 | 231810 |
| 2023-02-16 | 49.72 | $50.43 | 299625 |
| 2023-02-15 | 49.51 | $51.33 | 369300 |
| 2023-02-14 | 49.17 | $50.34 | 294400 |
| 2023-02-13 | 48.90 | $50.34 | 213818 |
| 2023-02-10 | 48.59 | $49.34 | 223332 |
| 2023-02-09 | 48.36 | $49.28 | 247215 |
| 2023-02-08 | 48.11 | $50.21 | 272700 |
| 2023-02-07 | 47.72 | $50.92 | 363700 |
| 2023-02-06 | 47.21 | $49.64 | 262300 |
| 2023-02-03 | 46.78 | $50.95 | 440500 |
| 2023-02-02 | 46.15 | $50.78 | 423000 |
| 2023-02-01 | 45.48 | $49.82 | 385400 |
| 2023-01-31 | 44.83 | $48.29 | 1.3M |
| 2023-01-30 | 44.27 | $48.39 | 594628 |
| 2023-01-27 | 43.65 | $49.14 | 881847 |
| 2023-01-26 | 42.89 | $46.48 | 810622 |
| 2023-01-25 | 42.35 | $43.94 | 617300 |
| 2023-01-24 | 42.03 | $42.91 | 669200 |
| 2023-01-23 | 41.77 | $44.13 | 537325 |
| 2023-01-20 | 41.38 | $44.28 | 350028 |
| 2023-01-19 | 40.94 | $43.27 | 289800 |
| 2023-01-18 | 40.57 | $43.48 | 244000 |
| 2023-01-17 | 40.15 | $43.75 | 318500 |
| 2023-01-13 | 39.67 | $44.60 | 288800 |
| 2023-01-12 | 39.09 | $43.75 | 226302 |
| 2023-01-11 | 38.57 | $42.97 | 379824 |
| 2023-01-10 | 38.12 | $41.84 | 273300 |
| 2023-01-09 | 37.76 | $39.58 | 300000 |
| 2023-01-06 | 37.62 | $38.99 | 297038 |
| 2023-01-05 | 37.55 | $37.17 | 209000 |
| 2023-01-04 | 37.68 | $36.93 | 483100 |
| 2023-01-03 | 37.85 | $35.88 | 217104 |
| 2022-12-30 | 38.16 | $36.94 | 181100 |
| 2022-12-29 | 38.38 | $37.33 | 167521 |
| 2022-12-28 | 38.59 | $36.53 | 138800 |
| 2022-12-27 | 38.88 | $37.88 | 168700 |
| 2022-12-23 | 39.06 | $37.80 | 131500 |
| 2022-12-22 | 39.26 | $37.94 | 216428 |
| 2022-12-21 | 39.47 | $38.82 | 215031 |
| 2022-12-20 | 39.60 | $38.36 | 367900 |
| 2022-12-19 | 39.79 | $36.59 | 273500 |
| 2022-12-16 | 40.17 | $37.43 | 1.7M |
| 2022-12-15 | 40.48 | $37.43 | 464411 |
| 2022-12-14 | 40.82 | $39.78 | 275600 |
| 2022-12-13 | 40.94 | $40.35 | 431400 |
| 2022-12-12 | 41.00 | $40.18 | 261200 |
| 2022-12-09 | 41.08 | $39.32 | 229504 |
| 2022-12-08 | 41.25 | $41.43 | 204700 |
| 2022-12-07 | 41.21 | $41.36 | 183800 |
| 2022-12-06 | 41.16 | $41.87 | 139800 |
| 2022-12-05 | 41.05 | $41.47 | 214100 |
| 2022-12-02 | 40.97 | $42.85 | 195339 |
| 2022-12-01 | 40.73 | $41.28 | 200000 |
| 2022-11-30 | 40.60 | $41.06 | 289230 |
| 2022-11-29 | 40.49 | $40.06 | 166400 |
| 2022-11-28 | 40.45 | $39.71 | 191239 |
| 2022-11-25 | 40.43 | $40.95 | 57400 |
| 2022-11-23 | 40.27 | $41.09 | 111900 |
| 2022-11-22 | 40.08 | $41.57 | 233124 |
| 2022-11-21 | 39.82 | $41.23 | 162400 |
| 2022-11-18 | 39.56 | $40.99 | 177500 |
| 2022-11-17 | 39.31 | $40.95 | 147300 |
| 2022-11-16 | 39.03 | $41.29 | 151300 |
| 2022-11-15 | 38.69 | $41.55 | 218337 |
| 2022-11-14 | 38.29 | $40.43 | 208600 |
| 2022-11-11 | 37.98 | $39.97 | 335900 |
| 2022-11-10 | 37.67 | $40.82 | 273338 |
| 2022-11-09 | 37.26 | $38.99 | 222500 |
| 2022-11-08 | 37.00 | $39.18 | 218542 |
| 2022-11-07 | 36.69 | $39.45 | 232700 |
| 2022-11-04 | 36.34 | $38.77 | 268600 |
| 2022-11-03 | 36.03 | $36.21 | 256240 |
| 2022-11-02 | 35.96 | $35.40 | 299700 |
| 2022-11-01 | 35.96 | $38.05 | 345100 |
| 2022-10-31 | 35.69 | $37.40 | 397000 |
| 2022-10-28 | 35.47 | $36.04 | 306131 |
| 2022-10-27 | 35.36 | $35.83 | 310242 |
| 2022-10-26 | 35.25 | $37.02 | 275600 |
| 2022-10-25 | 35.01 | $36.90 | 208600 |
| 2022-10-24 | 34.77 | $36.16 | 162427 |
| 2022-10-21 | 34.57 | $36.29 | 239014 |
| 2022-10-20 | 34.36 | $34.86 | 181700 |
| 2022-10-19 | 34.28 | $34.80 | 146800 |
| 2022-10-18 | 34.21 | $35.11 | 189817 |
| 2022-10-17 | 34.11 | $34.48 | 204737 |
| 2022-10-14 | 34.10 | $33.47 | 217700 |
| 2022-10-13 | 34.19 | $35.09 | 297552 |
| 2022-10-12 | 34.14 | $34.37 | 173242 |
| 2022-10-11 | 34.16 | $34.30 | 197133 |
| 2022-10-10 | 34.21 | $34.52 | 148900 |
| 2022-10-07 | 34.26 | $33.94 | 150124 |
| 2022-10-06 | 34.37 | $34.48 | 170000 |
| 2022-10-05 | 34.43 | $34.95 | 148600 |
| 2022-10-04 | 34.44 | $35.86 | 334800 |
| 2022-10-03 | 34.34 | $33.26 | 248007 |
| 2022-09-30 | 34.49 | $31.14 | 340204 |
| 2022-09-29 | 34.85 | $32.43 | 209900 |
| 2022-09-28 | 35.09 | $34.03 | 216400 |
| 2022-09-27 | 35.18 | $32.93 | 267045 |
| 2022-09-26 | 35.40 | $32.92 | 197900 |
| 2022-09-23 | 35.64 | $33.33 | 207400 |
| 2022-09-22 | 35.87 | $34.92 | 185900 |
| 2022-09-21 | 35.96 | $35.58 | 197800 |
| 2022-09-20 | 35.99 | $36.88 | 420620 |
| 2022-09-19 | 35.90 | $37.77 | 421468 |
| 2022-09-16 | 35.73 | $36.03 | 647300 |
| 2022-09-15 | 35.73 | $36.82 | 411400 |
| 2022-09-14 | 35.66 | $36.69 | 308708 |
| 2022-09-13 | 35.62 | $37.51 | 407053 |
| 2022-09-12 | 35.49 | $39.06 | 638855 |
| 2022-09-09 | 35.21 | $35.89 | 339415 |
| 2022-09-08 | 35.24 | $33.87 | 160343 |
| 2022-09-07 | 35.46 | $33.54 | 266300 |
| 2022-09-06 | 35.71 | $32.40 | 297100 |
| 2022-09-02 | 36.08 | $32.63 | 257900 |
| 2022-09-01 | 36.43 | $32.79 | 489936 |
| 2022-08-31 | 36.78 | $33.97 | 252920 |
| 2022-08-30 | 37.00 | $35.17 | 221700 |
| 2022-08-29 | 37.10 | $36.50 | 167101 |
| 2022-08-26 | 37.06 | $37.36 | 187630 |
| 2022-08-25 | 36.91 | $38.86 | 204500 |
| 2022-08-24 | 36.58 | $38.22 | 189100 |
| 2022-08-23 | 36.27 | $36.90 | 349300 |
| 2022-08-22 | 36.05 | $36.36 | 221145 |
| 2022-08-19 | 35.84 | $38.16 | 291200 |
| 2022-08-18 | 35.42 | $38.46 | 219770 |
| 2022-08-17 | 34.92 | $37.56 | 164613 |
| 2022-08-16 | 34.47 | $39.05 | 367435 |
| 2022-08-15 | 33.83 | $37.32 | 417800 |
| 2022-08-12 | 33.31 | $37.30 | 371700 |
| 2022-08-11 | 32.74 | $36.49 | 531700 |
| 2022-08-10 | 32.21 | $35.08 | 799400 |
| 2022-08-09 | 31.78 | $33.67 | 255732 |
| 2022-08-08 | 31.45 | $33.50 | 303720 |
| 2022-08-05 | 31.10 | $34.06 | 266300 |
| 2022-08-04 | 30.66 | $33.72 | 277515 |
| 2022-08-03 | 30.21 | $33.12 | 246312 |
| 2022-08-02 | 29.79 | $32.78 | 296500 |
| 2022-08-01 | 29.37 | $33.01 | 398811 |
| 2022-07-29 | 28.89 | $32.14 | 461824 |
| 2022-07-28 | 28.48 | $31.12 | 385205 |
| 2022-07-27 | 28.15 | $29.67 | 356944 |
| 2022-07-26 | 27.96 | $28.86 | 204600 |
| 2022-07-25 | 27.85 | $28.96 | 186200 |
| 2022-07-22 | 27.72 | $28.21 | 209900 |
| 2022-07-21 | 27.68 | $28.95 | 300800 |
| 2022-07-20 | 27.56 | $29.24 | 220906 |
| 2022-07-19 | 27.42 | $29.16 | 205800 |
| 2022-07-18 | 27.29 | $27.90 | 209503 |
| 2022-07-15 | 27.29 | $27.62 | 211900 |
| 2022-07-14 | 27.32 | $27.48 | 219703 |
| 2022-07-13 | 27.39 | $27.55 | 183313 |
| 2022-07-12 | 27.47 | $27.06 | 288827 |
| 2022-07-11 | 27.61 | $26.05 | 261915 |
| 2022-07-08 | 27.89 | $26.09 | 338800 |
| 2022-07-07 | 28.21 | $26.05 | 234230 |
| 2022-07-06 | 28.57 | $25.35 | 344628 |
| 2022-07-05 | 29.06 | $26.11 | 751500 |
| 2022-07-01 | 29.51 | $27.40 | 264208 |
| 2022-06-30 | 29.88 | $27.91 | 447515 |
| 2022-06-29 | 30.24 | $27.71 | 461011 |
| 2022-06-28 | 30.65 | $28.90 | 385731 |
| 2022-06-27 | 30.98 | $29.52 | 260446 |
| 2022-06-24 | 31.27 | $29.57 | 483412 |
| 2022-06-23 | 31.59 | $28.54 | 266500 |
| 2022-06-22 | 32.02 | $29.35 | 311215 |
| 2022-06-21 | 32.40 | $30.30 | 486900 |
| 2022-06-17 | 32.70 | $29.59 | 812500 |
| 2022-06-16 | 33.08 | $28.59 | 503300 |
| 2022-06-15 | 33.59 | $30.78 | 289840 |
| 2022-06-14 | 33.92 | $31.24 | 329127 |
| 2022-06-13 | 34.20 | $30.94 | 287340 |
| 2022-06-10 | 34.53 | $32.26 | 270300 |
| 2022-06-09 | 34.73 | $33.35 | 182900 |
| 2022-06-08 | 34.83 | $34.72 | 203200 |
| 2022-06-07 | 34.80 | $35.84 | 323642 |
| 2022-06-06 | 34.64 | $35.79 | 213043 |
| 2022-06-03 | 34.49 | $35.01 | 307300 |
| 2022-06-02 | 34.41 | $36.05 | 280012 |
| 2022-06-01 | 34.26 | $34.62 | 195500 |
| 2022-05-31 | 34.25 | $35.23 | 407400 |
| 2022-05-27 | 34.20 | $36.11 | 271700 |
| 2022-05-26 | 34.07 | $35.15 | 277329 |
| 2022-05-25 | 34.06 | $34.09 | 268128 |
| 2022-05-24 | 34.17 | $32.95 | 303237 |
| 2022-05-23 | 34.40 | $33.36 | 290319 |
| 2022-05-20 | 34.63 | $32.46 | 348910 |
| 2022-05-19 | 34.98 | $34.40 | 588835 |
| 2022-05-18 | 35.18 | $34.93 | 559924 |
| 2022-05-17 | 35.36 | $35.07 | 338426 |
| 2022-05-16 | 35.58 | $32.63 | 288849 |
| 2022-05-13 | 36.07 | $33.20 | 424302 |
| 2022-05-12 | 36.55 | $33.30 | 447848 |
| 2022-05-11 | 37.06 | $33.08 | 412400 |
| 2022-05-10 | 37.62 | $33.24 | 440224 |
| 2022-05-09 | 38.19 | $33.79 | 455500 |
| 2022-05-06 | 38.75 | $34.78 | 431000 |
| 2022-05-05 | 39.24 | $35.98 | 396911 |
| 2022-05-04 | 39.64 | $39.58 | 367103 |
| 2022-05-03 | 39.70 | $37.55 | 371019 |
| 2022-05-02 | 39.98 | $37.80 | 651300 |
| 2022-04-29 | 40.26 | $38.18 | 654700 |
| 2022-04-28 | 40.53 | $40.73 | 858948 |
| 2022-04-27 | 40.56 | $37.19 | 428700 |
| 2022-04-26 | 40.95 | $37.78 | 522204 |
| 2022-04-25 | 41.30 | $39.12 | 368400 |
| 2022-04-22 | 41.55 | $40.42 | 344102 |
| 2022-04-21 | 41.67 | $40.80 | 261200 |
| 2022-04-20 | 41.76 | $43.16 | 259431 |
| 2022-04-19 | 41.62 | $43.83 | 290338 |
| 2022-04-18 | 41.39 | $42.52 | 251128 |
| 2022-04-14 | 41.26 | $42.46 | 366714 |
| 2022-04-13 | 41.12 | $40.73 | 478700 |
| 2022-04-12 | 41.12 | $39.54 | 363411 |
| 2022-04-11 | 41.23 | $39.84 | 265000 |
| 2022-04-08 | 41.29 | $40.45 | 285920 |
| 2022-04-07 | 41.26 | $40.54 | 353642 |
| 2022-04-06 | 41.20 | $40.66 | 242600 |
| 2022-04-05 | 41.11 | $41.02 | 372614 |
| 2022-04-04 | 40.95 | $43.27 | 238026 |
| 2022-04-01 | 40.55 | $43.35 | 354800 |
| 2022-03-31 | 40.10 | $41.98 | 414448 |
| 2022-03-30 | 39.77 | $42.52 | 390512 |
| 2022-03-29 | 39.37 | $42.02 | 332700 |
| 2022-03-28 | 38.99 | $41.97 | 328700 |
| 2022-03-25 | 38.60 | $42.58 | 387647 |
| 2022-03-24 | 38.14 | $41.42 | 237536 |
| 2022-03-23 | 37.76 | $40.91 | 380034 |
| 2022-03-22 | 37.40 | $41.12 | 530800 |
| 2022-03-21 | 37.01 | $39.49 | 456402 |
| 2022-03-18 | 36.77 | $38.03 | 1.4M |
| 2022-03-17 | 36.66 | $37.89 | 468691 |
| 2022-03-16 | 36.58 | $36.95 | 456300 |
| 2022-03-15 | 36.59 | $37.01 | 598000 |
| 2022-03-14 | 36.61 | $35.82 | 478200 |
| 2022-03-11 | 36.75 | $34.85 | 369700 |
| 2022-03-10 | 36.98 | $35.90 | 312018 |
| 2022-03-09 | 37.09 | $34.70 | 390365 |
| 2022-03-08 | 37.28 | $35.95 | 449702 |
| 2022-03-07 | 37.33 | $35.79 | 501646 |
| 2022-03-04 | 37.35 | $36.62 | 361100 |
| 2022-03-03 | 37.27 | $38.39 | 459310 |
| 2022-03-02 | 36.98 | $39.21 | 546100 |
| 2022-03-01 | 36.56 | $36.48 | 684214 |
| 2022-02-28 | 36.37 | $38.39 | 457223 |
| 2022-02-25 | 35.96 | $38.65 | 493837 |
| 2022-02-24 | 35.47 | $36.56 | 605000 |
| 2022-02-23 | 35.14 | $36.22 | 254300 |
| 2022-02-22 | 34.82 | $37.05 | 269300 |
| 2022-02-18 | 34.38 | $38.07 | 289500 |
| 2022-02-17 | 33.81 | $38.54 | 656613 |
| 2022-02-16 | 33.15 | $38.53 | 440900 |
| 2022-02-15 | 32.46 | $39.61 | 514549 |
| 2022-02-14 | 31.63 | $38.20 | 904900 |
| 2022-02-11 | 30.91 | $38.73 | 1.8M |
| 2022-02-10 | 30.11 | $33.19 | 767900 |
| 2022-02-09 | 29.83 | $31.36 | 1.0M |
| 2022-02-08 | 29.73 | $29.45 | 487400 |
| 2022-02-07 | 29.83 | $29.31 | 823700 |
| 2022-02-04 | 29.96 | $28.92 | 450813 |
| 2022-02-03 | 30.14 | $29.52 | 621417 |
| 2022-02-02 | 30.28 | $30.87 | 684710 |
| 2022-02-01 | 30.29 | $29.88 | 525437 |
| 2022-01-31 | 30.39 | $28.72 | 1.7M |
| 2022-01-28 | 30.61 | $28.78 | 572700 |
| 2022-01-27 | 30.82 | $28.52 | 582632 |
| 2022-01-26 | 31.07 | $29.05 | 638300 |
| 2022-01-25 | 31.27 | $30.38 | 499809 |
| 2022-01-24 | 31.34 | $30.49 | 507315 |
| 2022-01-21 | 31.39 | $29.13 | 312928 |
| 2022-01-20 | 31.57 | $30.00 | 524400 |
| 2022-01-19 | 31.67 | $31.20 | 386916 |
| 2022-01-18 | 31.64 | $31.91 | 308900 |
| 2022-01-14 | 31.54 | $32.65 | 772200 |
| 2022-01-13 | 31.35 | $33.10 | 304400 |
| 2022-01-12 | 31.10 | $32.50 | 237300 |
| 2022-01-11 | 30.89 | $32.73 | 281400 |
| 2022-01-10 | 30.65 | $32.30 | 271900 |
| 2022-01-07 | 30.43 | $32.48 | 336400 |
| 2022-01-06 | 30.18 | $32.10 | 214300 |
| 2022-01-05 | 29.94 | $31.95 | 359100 |
| 2022-01-04 | 29.72 | $31.53 | 343300 |
| 2022-01-03 | 29.52 | $30.25 | 271995 |
| 2021-12-31 | 29.43 | $29.19 | 298800 |
| 2021-12-30 | 29.44 | $28.96 | 211111 |
| 2021-12-29 | 29.47 | $29.78 | 243400 |
| 2021-12-28 | 29.40 | $29.96 | 252108 |
| 2021-12-27 | 29.32 | $30.31 | 360246 |
| 2021-12-23 | 29.19 | $28.98 | 257400 |
| 2021-12-22 | 29.20 | $28.90 | 394208 |
| 2021-12-21 | 29.23 | $29.85 | 268200 |
| 2021-12-20 | 29.17 | $28.65 | 391943 |
| 2021-12-17 | 29.24 | $30.54 | 1.4M |
| 2021-12-16 | 29.13 | $28.83 | 395127 |
| 2021-12-15 | 29.19 | $29.88 | 514437 |
| 2021-12-14 | 29.17 | $29.29 | 398233 |
| 2021-12-13 | 29.22 | $29.24 | 446145 |
| 2021-12-10 | 29.31 | $29.58 | 286000 |
| 2021-12-09 | 29.37 | $28.58 | 218270 |
| 2021-12-08 | 29.56 | $29.36 | 225802 |
| 2021-12-07 | 29.69 | $29.40 | 219420 |
| 2021-12-06 | 29.84 | $29.02 | 337100 |
| 2021-12-03 | 30.04 | $28.19 | 204400 |
| 2021-12-02 | 30.33 | $28.78 | 238453 |
| 2021-12-01 | 30.58 | $27.66 | 266200 |
| 2021-11-30 | 30.96 | $27.48 | 542700 |
| 2021-11-29 | 31.37 | $28.21 | 331700 |
| 2021-11-26 | 31.73 | $29.26 | 234548 |
| 2021-11-24 | 32.00 | $30.82 | 116500 |
| 2021-11-23 | 32.11 | $31.14 | 177102 |
| 2021-11-22 | 32.20 | $31.26 | 234123 |
| 2021-11-19 | 32.27 | $30.63 | 189128 |
| 2021-11-18 | 32.41 | $31.39 | 216203 |
| 2021-11-17 | 32.48 | $31.13 | 226826 |
| 2021-11-16 | 32.59 | $32.45 | 184501 |
| 2021-11-15 | 32.58 | $33.53 | 241240 |
| 2021-11-12 | 32.46 | $34.05 | 303700 |
| 2021-11-11 | 32.29 | $33.51 | 151335 |
| 2021-11-10 | 32.17 | $32.89 | 283900 |
| 2021-11-09 | 32.11 | $33.75 | 232000 |
| 2021-11-08 | 31.97 | $33.86 | 240707 |
| 2021-11-05 | 31.81 | $32.76 | 319418 |
| 2021-11-04 | 31.76 | $31.17 | 275044 |
| 2021-11-03 | 31.88 | $31.58 | 252700 |
| 2021-11-02 | 31.96 | $31.03 | 244820 |
| 2021-11-01 | 32.11 | $32.03 | 319616 |
| 2021-10-29 | 32.17 | $30.88 | 375500 |
| 2021-10-28 | 32.35 | $31.49 | 406706 |
| 2021-10-27 | 32.48 | $30.41 | 241542 |
| 2021-10-26 | 32.72 | $30.95 | 245700 |
| 2021-10-25 | 32.93 | $30.95 | 263833 |
| 2021-10-22 | 33.15 | $32.03 | 166720 |
| 2021-10-21 | 33.27 | $32.76 | 214107 |
| 2021-10-20 | 33.32 | $33.40 | 177500 |
| 2021-10-19 | 33.30 | $33.09 | 158609 |
| 2021-10-18 | 33.31 | $33.03 | 204400 |
| 2021-10-15 | 33.31 | $33.67 | 368936 |
| 2021-10-14 | 33.25 | $33.35 | 259000 |
| 2021-10-13 | 33.20 | $32.85 | 219310 |
| 2021-10-12 | 33.21 | $33.43 | 143100 |
| 2021-10-11 | 33.15 | $33.82 | 164900 |
| 2021-10-08 | 33.05 | $33.31 | 139233 |
| 2021-10-07 | 32.99 | $33.73 | 181900 |
| 2021-10-06 | 32.88 | $32.72 | 209629 |
| 2021-10-05 | 32.86 | $33.49 | 191200 |
| 2021-10-04 | 32.76 | $33.12 | 197519 |
| 2021-10-01 | 32.70 | $34.25 | 315017 |
| 2021-09-30 | 32.53 | $32.74 | 360327 |
| 2021-09-29 | 32.51 | $33.09 | 220948 |
| 2021-09-28 | 32.46 | $33.30 | 286237 |
| 2021-09-27 | 32.39 | $33.94 | 195541 |
| 2021-09-24 | 32.25 | $32.68 | 246900 |
| 2021-09-23 | 32.24 | $33.00 | 329004 |
| 2021-09-22 | 32.21 | $32.04 | 206400 |
| 2021-09-21 | 32.27 | $31.38 | 268600 |
| 2021-09-20 | 32.41 | $31.55 | 235717 |
| 2021-09-17 | 32.53 | $31.57 | 752210 |
| 2021-09-16 | 32.66 | $31.98 | 261100 |
| 2021-09-15 | 32.76 | $32.99 | 219800 |
| 2021-09-14 | 32.76 | $31.82 | 346840 |
| 2021-09-13 | 32.90 | $32.37 | 229400 |
| 2021-09-10 | 33.01 | $31.62 | 244739 |
| 2021-09-09 | 33.22 | $32.02 | 295631 |
| 2021-09-08 | 33.42 | $31.58 | 271300 |
| 2021-09-07 | 33.70 | $32.60 | 261800 |
| 2021-09-03 | 33.90 | $33.32 | 239500 |
| 2021-09-02 | 34.04 | $33.73 | 208100 |
| 2021-09-01 | 34.16 | $33.60 | 380900 |
| 2021-08-31 | 34.31 | $33.35 | 295624 |
| 2021-08-30 | 34.50 | $33.62 | 267800 |
| 2021-08-27 | 34.68 | $34.19 | 282391 |
| 2021-08-26 | 34.83 | $33.06 | 277645 |
| 2021-08-25 | 35.12 | $33.80 | 211900 |
| 2021-08-24 | 35.36 | $34.05 | 370314 |
| 2021-08-23 | 35.60 | $33.54 | 347846 |
| 2021-08-20 | 35.90 | $32.33 | 377747 |
| 2021-08-19 | 36.35 | $32.44 | 397626 |
| 2021-08-18 | 36.81 | $34.06 | 234500 |
| 2021-08-17 | 37.14 | $34.57 | 278300 |
| 2021-08-16 | 37.43 | $35.73 | 223200 |
| 2021-08-13 | 37.62 | $36.95 | 194200 |
| 2021-08-12 | 37.68 | $37.74 | 144045 |
| 2021-08-11 | 37.67 | $38.66 | 300000 |
| 2021-08-10 | 37.58 | $38.10 | 218849 |
| 2021-08-09 | 37.54 | $36.70 | 202700 |
| 2021-08-06 | 37.64 | $37.12 | 164700 |
| 2021-08-05 | 37.72 | $36.32 | 241039 |
| 2021-08-04 | 37.89 | $35.65 | 333942 |
| 2021-08-03 | 38.13 | $38.30 | 559800 |
| 2021-08-02 | 38.12 | $37.99 | 349500 |
| 2021-07-30 | 38.15 | $38.15 | 301608 |
| 2021-07-29 | 38.17 | $39.73 | 300900 |
| 2021-07-28 | 38.04 | $38.13 | 263100 |
| 2021-07-27 | 38.07 | $37.94 | 298028 |
| 2021-07-26 | 38.13 | $38.64 | 191600 |
| 2021-07-23 | 38.12 | $37.81 | 181718 |
| 2021-07-22 | 38.21 | $37.60 | 205839 |
| 2021-07-21 | 38.34 | $38.46 | 264100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
590.82
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.85
Average
139.80
Maximum
619.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 590.82 | $557.77 | 757342 |
| 2026-07-16 | 595.77 | $554.40 | 572929 |
| 2026-07-15 | 602.12 | $577.10 | 611665 |
| 2026-07-14 | 604.56 | $576.87 | 532377 |
| 2026-07-13 | 607.29 | $566.85 | 487434 |
| 2026-07-10 | 612.40 | $578.61 | 515393 |
| 2026-07-09 | 615.66 | $590.94 | 333400 |
| 2026-07-08 | 616.64 | $587.63 | 556538 |
| 2026-07-07 | 618.24 | $590.35 | 745287 |
| 2026-07-06 | 619.28 | $619.25 | 798833 |
| 2026-07-02 | 614.16 | $597.24 | 668441 |
| 2026-07-01 | 612.58 | $610.16 | 600406 |
| 2026-06-30 | 607.77 | $616.84 | 854802 |
| 2026-06-29 | 600.52 | $607.03 | 844432 |
| 2026-06-26 | 593.90 | $591.78 | 3.1M |
| 2026-06-25 | 589.17 | $599.24 | 875683 |
| 2026-06-24 | 581.85 | $580.95 | 1.0M |
| 2026-06-23 | 576.95 | $578.12 | 1.2M |
| 2026-06-22 | 571.60 | $587.77 | 1.4M |
| 2026-06-18 | 563.11 | $586.47 | 1.1M |
| 2026-06-17 | 553.29 | $575.47 | 772188 |
| 2026-06-16 | 543.97 | $561.59 | 947051 |
| 2026-06-15 | 535.86 | $563.60 | 694684 |
| 2026-06-12 | 525.82 | $561.49 | 779586 |
| 2026-06-11 | 514.41 | $562.45 | 756920 |
| 2026-06-10 | 500.79 | $523.05 | 795896 |
| 2026-06-09 | 493.13 | $523.77 | 1.1M |
| 2026-06-08 | 483.96 | $499.09 | 525610 |
| 2026-06-05 | 478.39 | $483.60 | 614869 |
| 2026-06-04 | 475.08 | $492.62 | 602013 |
| 2026-06-03 | 469.22 | $487.05 | 649865 |
| 2026-06-02 | 463.51 | $487.25 | 429368 |
| 2026-06-01 | 456.74 | $486.93 | 814267 |
| 2026-05-29 | 448.88 | $468.98 | 658381 |
| 2026-05-28 | 443.48 | $462.01 | 534557 |
| 2026-05-27 | 438.63 | $460.91 | 570767 |
| 2026-05-26 | 433.20 | $453.69 | 742185 |
| 2026-05-22 | 428.39 | $434.12 | 545513 |
| 2026-05-21 | 426.91 | $438.32 | 679968 |
| 2026-05-20 | 424.31 | $422.01 | 502400 |
| 2026-05-19 | 424.71 | $406.37 | 638638 |
| 2026-05-18 | 428.47 | $404.26 | 429026 |
| 2026-05-15 | 433.26 | $408.93 | 522688 |
| 2026-05-14 | 437.81 | $429.58 | 346669 |
| 2026-05-13 | 438.70 | $436.34 | 447832 |
| 2026-05-12 | 438.26 | $424.66 | 575108 |
| 2026-05-11 | 440.16 | $429.06 | 870507 |
| 2026-05-08 | 441.38 | $427.85 | 704707 |
| 2026-05-07 | 442.99 | $445.14 | 564818 |
| 2026-05-06 | 441.15 | $458.16 | 684552 |
| 2026-05-05 | 436.21 | $444.99 | 496236 |
| 2026-05-04 | 433.19 | $427.63 | 493321 |
| 2026-05-01 | 433.29 | $429.41 | 596420 |
| 2026-04-30 | 432.96 | $428.20 | 832105 |
| 2026-04-29 | 432.79 | $406.53 | 1.6M |
| 2026-04-28 | 437.08 | $428.14 | 752549 |
| 2026-04-27 | 437.44 | $428.44 | 666545 |
| 2026-04-24 | 437.71 | $427.48 | 413214 |
| 2026-04-23 | 438.14 | $426.66 | 678228 |
| 2026-04-22 | 438.72 | $423.91 | 1.1M |
| 2026-04-21 | 439.88 | $438.88 | 642908 |
| 2026-04-20 | 437.96 | $452.21 | 429267 |
| 2026-04-17 | 432.82 | $445.69 | 678504 |
| 2026-04-16 | 428.13 | $426.16 | 859951 |
| 2026-04-15 | 426.71 | $428.67 | 466478 |
| 2026-04-14 | 424.44 | $438.80 | 443600 |
| 2026-04-13 | 419.58 | $443.67 | 536004 |
| 2026-04-10 | 412.82 | $435.30 | 659088 |
| 2026-04-09 | 406.68 | $431.21 | 660580 |
| 2026-04-08 | 400.35 | $427.84 | 1.3M |
| 2026-04-07 | 393.67 | $394.00 | 476300 |
| 2026-04-06 | 393.02 | $394.82 | 646041 |
| 2026-04-02 | 392.06 | $391.51 | 501031 |
| 2026-04-01 | 391.61 | $404.32 | 1.1M |
| 2026-03-31 | 388.36 | $394.15 | 964400 |
| 2026-03-30 | 386.72 | $370.71 | 1.2M |
| 2026-03-27 | 389.72 | $376.92 | 727330 |
| 2026-03-26 | 391.87 | $391.51 | 1.0M |
| 2026-03-25 | 391.27 | $406.64 | 892923 |
| 2026-03-24 | 387.34 | $399.47 | 999369 |
| 2026-03-23 | 384.27 | $373.19 | 763472 |
| 2026-03-20 | 386.22 | $362.40 | 1.1M |
| 2026-03-19 | 390.73 | $378.16 | 558438 |
| 2026-03-18 | 392.61 | $387.47 | 515867 |
| 2026-03-17 | 392.78 | $381.46 | 421843 |
| 2026-03-16 | 394.20 | $374.07 | 370707 |
| 2026-03-13 | 397.35 | $361.28 | 1.2M |
| 2026-03-12 | 403.62 | $377.21 | 1.2M |
| 2026-03-11 | 407.47 | $408.14 | 383674 |
| 2026-03-10 | 405.32 | $402.05 | 515542 |
| 2026-03-09 | 404.01 | $395.80 | 711106 |
| 2026-03-06 | 403.71 | $387.11 | 645603 |
| 2026-03-05 | 405.07 | $395.00 | 790727 |
| 2026-03-04 | 404.88 | $412.13 | 479158 |
| 2026-03-03 | 400.94 | $401.08 | 558947 |
| 2026-03-02 | 398.56 | $408.50 | 548002 |
| 2026-02-27 | 394.13 | $398.07 | 564430 |
| 2026-02-26 | 391.07 | $397.53 | 720031 |
| 2026-02-25 | 387.52 | $395.61 | 491531 |
| 2026-02-24 | 383.71 | $392.47 | 573396 |
| 2026-02-23 | 379.84 | $385.04 | 475423 |
| 2026-02-20 | 376.81 | $389.73 | 1.1M |
| 2026-02-19 | 372.22 | $383.98 | 793579 |
| 2026-02-18 | 368.02 | $372.25 | 487519 |
| 2026-02-17 | 365.53 | $374.88 | 760741 |
| 2026-02-13 | 362.02 | $379.80 | 751447 |
| 2026-02-12 | 356.83 | $367.98 | 774492 |
| 2026-02-11 | 353.23 | $369.70 | 672237 |
| 2026-02-10 | 348.63 | $360.00 | 566626 |
| 2026-02-09 | 345.30 | $365.00 | 948265 |
| 2026-02-06 | 340.33 | $365.11 | 1.3M |
| 2026-02-05 | 334.52 | $348.65 | 1.1M |
| 2026-02-04 | 331.21 | $334.19 | 852600 |
| 2026-02-03 | 330.42 | $338.92 | 1.9M |
| 2026-02-02 | 328.50 | $311.33 | 1.1M |
| 2026-01-30 | 332.07 | $317.83 | 1.0M |
| 2026-01-29 | 334.83 | $310.39 | 2.2M |
| 2026-01-28 | 339.59 | $331.61 | 1.3M |
| 2026-01-27 | 340.61 | $348.99 | 1.4M |
| 2026-01-26 | 338.10 | $348.43 | 857500 |
| 2026-01-23 | 335.27 | $335.77 | 743045 |
| 2026-01-22 | 334.62 | $334.76 | 382409 |
| 2026-01-21 | 334.06 | $336.71 | 640924 |
| 2026-01-20 | 332.97 | $332.35 | 572991 |
| 2026-01-16 | 332.59 | $335.44 | 560028 |
| 2026-01-15 | 331.48 | $340.11 | 924277 |
| 2026-01-14 | 329.19 | $323.00 | 1.2M |
| 2026-01-13 | 330.10 | $320.14 | 500056 |
| 2026-01-12 | 331.75 | $322.83 | 638153 |
| 2026-01-09 | 333.06 | $328.65 | 732618 |
| 2026-01-08 | 333.33 | $321.26 | 1.3M |
| 2026-01-07 | 335.16 | $340.28 | 613819 |
| 2026-01-06 | 333.24 | $335.67 | 612332 |
| 2026-01-05 | 331.94 | $340.54 | 1.3M |
| 2026-01-02 | 329.37 | $338.34 | 962212 |
| 2025-12-31 | 326.81 | $314.84 | 584405 |
| 2025-12-30 | 328.77 | $318.60 | 483000 |
| 2025-12-29 | 330.21 | $325.40 | 1.0M |
| 2025-12-26 | 330.41 | $334.35 | 258300 |
| 2025-12-24 | 328.72 | $334.42 | 196449 |
| 2025-12-23 | 326.69 | $333.40 | 660952 |
| 2025-12-22 | 324.52 | $332.43 | 1.2M |
| 2025-12-19 | 322.18 | $327.15 | 1.3M |
| 2025-12-18 | 320.53 | $321.53 | 781400 |
| 2025-12-17 | 319.78 | $316.45 | 1.4M |
| 2025-12-16 | 319.95 | $321.49 | 991515 |
| 2025-12-15 | 319.06 | $323.62 | 2.0M |
| 2025-12-12 | 317.55 | $321.63 | 1.5M |
| 2025-12-11 | 316.19 | $321.95 | 1.6M |
| 2025-12-10 | 314.53 | $304.60 | 1.2M |
| 2025-12-09 | 316.22 | $300.48 | 538329 |
| 2025-12-08 | 319.04 | $308.26 | 1.3M |
| 2025-12-05 | 320.63 | $307.12 | 978646 |
| 2025-12-04 | 322.68 | $314.74 | 561718 |
| 2025-12-03 | 323.41 | $310.45 | 695019 |
| 2025-12-02 | 325.11 | $311.75 | 873428 |
| 2025-12-01 | 326.75 | $316.55 | 801716 |
| 2025-11-28 | 327.57 | $318.54 | 148344 |
| 2025-11-26 | 328.03 | $318.97 | 621800 |
| 2025-11-25 | 328.41 | $322.84 | 939975 |
| 2025-11-24 | 327.94 | $315.49 | 963805 |
| 2025-11-21 | 328.86 | $309.42 | 854700 |
| 2025-11-20 | 331.12 | $305.39 | 874282 |
| 2025-11-19 | 334.48 | $324.15 | 582450 |
| 2025-11-18 | 334.32 | $322.52 | 975500 |
| 2025-11-17 | 334.35 | $332.15 | 1.2M |
| 2025-11-14 | 332.24 | $330.50 | 982926 |
| 2025-11-13 | 329.99 | $324.71 | 907538 |
| 2025-11-12 | 328.48 | $332.01 | 631912 |
| 2025-11-11 | 325.05 | $322.62 | 479215 |
| 2025-11-10 | 322.92 | $327.37 | 621424 |
| 2025-11-07 | 319.31 | $328.00 | 771969 |
| 2025-11-06 | 314.86 | $315.78 | 617695 |
| 2025-11-05 | 312.14 | $315.63 | 613104 |
| 2025-11-04 | 308.88 | $306.48 | 479800 |
| 2025-11-03 | 306.91 | $310.73 | 518428 |
| 2025-10-31 | 303.60 | $315.90 | 439629 |
| 2025-10-30 | 298.55 | $318.87 | 857685 |
| 2025-10-29 | 291.95 | $323.48 | 865680 |
| 2025-10-28 | 283.21 | $309.95 | 1.5M |
| 2025-10-27 | 275.83 | $318.53 | 1.2M |
| 2025-10-24 | 265.38 | $314.21 | 1.9M |
| 2025-10-23 | 254.12 | $300.27 | 3.9M |
| 2025-10-22 | 243.97 | $244.79 | 1.3M |
| 2025-10-21 | 243.86 | $249.00 | 1.0M |
| 2025-10-20 | 242.86 | $241.77 | 579636 |
| 2025-10-17 | 243.22 | $238.23 | 596900 |
| 2025-10-16 | 244.40 | $238.12 | 471831 |
| 2025-10-15 | 245.79 | $242.18 | 528900 |
| 2025-10-14 | 246.55 | $242.17 | 469301 |
| 2025-10-13 | 247.43 | $241.99 | 812956 |
| 2025-10-10 | 248.49 | $241.10 | 516600 |
| 2025-10-09 | 249.89 | $250.80 | 952700 |
| 2025-10-08 | 249.47 | $259.93 | 739242 |
| 2025-10-07 | 247.04 | $256.27 | 736950 |
| 2025-10-06 | 245.00 | $252.01 | 779534 |
| 2025-10-03 | 243.52 | $247.52 | 898918 |
| 2025-10-02 | 242.75 | $246.95 | 625327 |
| 2025-10-01 | 241.98 | $251.48 | 689362 |
| 2025-09-30 | 240.15 | $245.54 | 952080 |
| 2025-09-29 | 239.28 | $241.29 | 933741 |
| 2025-09-26 | 239.19 | $250.85 | 1.0M |
| 2025-09-25 | 237.09 | $232.40 | 878300 |
| 2025-09-24 | 238.56 | $233.39 | 845300 |
| 2025-09-23 | 240.08 | $238.99 | 1.1M |
| 2025-09-22 | 240.68 | $242.74 | 1.1M |
| 2025-09-19 | 240.61 | $239.83 | 3.8M |
| 2025-09-18 | 241.15 | $246.74 | 643676 |
| 2025-09-17 | 240.35 | $243.84 | 887928 |
| 2025-09-16 | 240.05 | $241.19 | 517714 |
| 2025-09-15 | 240.29 | $241.40 | 636700 |
| 2025-09-12 | 240.54 | $240.05 | 809201 |
| 2025-09-11 | 241.15 | $243.18 | 940700 |
| 2025-09-10 | 241.21 | $247.10 | 561700 |
| 2025-09-09 | 240.49 | $244.74 | 681198 |
| 2025-09-08 | 240.18 | $251.88 | 904817 |
| 2025-09-05 | 238.35 | $247.43 | 1.2M |
| 2025-09-04 | 237.19 | $240.26 | 1.0M |
| 2025-09-03 | 237.41 | $235.72 | 894742 |
| 2025-09-02 | 238.65 | $239.82 | 748834 |
| 2025-08-29 | 239.28 | $240.88 | 632305 |
| 2025-08-28 | 239.84 | $242.56 | 568000 |
| 2025-08-27 | 240.17 | $238.48 | 681500 |
| 2025-08-26 | 241.46 | $241.91 | 1.5M |
| 2025-08-25 | 242.28 | $241.63 | 690422 |
| 2025-08-22 | 243.34 | $243.89 | 1.0M |
| 2025-08-21 | 244.14 | $241.33 | 558636 |
| 2025-08-20 | 245.65 | $240.09 | 695616 |
| 2025-08-19 | 247.71 | $241.62 | 859324 |
| 2025-08-18 | 249.82 | $246.56 | 626700 |
| 2025-08-15 | 251.27 | $243.16 | 837400 |
| 2025-08-14 | 253.70 | $246.47 | 514923 |
| 2025-08-13 | 255.86 | $250.18 | 997176 |
| 2025-08-12 | 257.61 | $257.31 | 726876 |
| 2025-08-11 | 258.16 | $248.35 | 990919 |
| 2025-08-08 | 260.72 | $248.74 | 1.2M |
| 2025-08-07 | 263.62 | $254.59 | 535200 |
| 2025-08-06 | 265.77 | $253.84 | 578119 |
| 2025-08-05 | 268.42 | $257.93 | 1.1M |
| 2025-08-04 | 270.65 | $253.01 | 739329 |
| 2025-08-01 | 274.26 | $257.78 | 1.9M |
| 2025-07-31 | 277.43 | $249.39 | 2.7M |
| 2025-07-30 | 282.85 | $283.63 | 1.0M |
| 2025-07-29 | 281.90 | $275.26 | 528204 |
| 2025-07-28 | 282.52 | $276.31 | 718146 |
| 2025-07-25 | 282.97 | $276.44 | 581500 |
| 2025-07-24 | 283.42 | $272.97 | 762600 |
| 2025-07-23 | 284.62 | $273.83 | 512907 |
| 2025-07-22 | 285.78 | $274.42 | 1.1M |
| 2025-07-21 | 286.94 | $280.99 | 809583 |
| 2025-07-18 | 286.83 | $287.42 | 639343 |
| 2025-07-17 | 285.29 | $286.73 | 990145 |
| 2025-07-16 | 283.56 | $279.30 | 520430 |
| 2025-07-15 | 283.06 | $278.55 | 818569 |
| 2025-07-14 | 282.56 | $278.43 | 506429 |
| 2025-07-11 | 281.93 | $277.98 | 726441 |
| 2025-07-10 | 281.22 | $276.72 | 583729 |
| 2025-07-09 | 280.58 | $276.75 | 806670 |
| 2025-07-08 | 279.75 | $275.47 | 1.2M |
| 2025-07-07 | 278.97 | $280.73 | 1.5M |
| 2025-07-03 | 276.88 | $279.58 | 626300 |
| 2025-07-02 | 274.60 | $275.05 | 799800 |
| 2025-07-01 | 272.82 | $271.75 | 1.1M |
| 2025-06-30 | 271.38 | $276.38 | 938024 |
| 2025-06-27 | 268.64 | $275.82 | 8.6M |
| 2025-06-26 | 265.50 | $273.35 | 1.2M |
| 2025-06-25 | 262.29 | $264.00 | 762143 |
| 2025-06-24 | 260.47 | $265.52 | 775451 |
| 2025-06-23 | 257.97 | $261.37 | 708980 |
| 2025-06-20 | 255.86 | $253.72 | 1.1M |
| 2025-06-18 | 254.96 | $250.97 | 562824 |
| 2025-06-17 | 254.43 | $253.06 | 637929 |
| 2025-06-16 | 253.30 | $249.59 | 768721 |
| 2025-06-13 | 252.64 | $248.72 | 648007 |
| 2025-06-12 | 251.99 | $248.46 | 872317 |
| 2025-06-11 | 251.22 | $245.09 | 917940 |
| 2025-06-10 | 250.95 | $245.94 | 996035 |
| 2025-06-09 | 250.38 | $253.08 | 1.2M |
| 2025-06-06 | 248.13 | $248.74 | 497270 |
| 2025-06-05 | 246.36 | $247.06 | 669133 |
| 2025-06-04 | 244.56 | $246.60 | 615673 |
| 2025-06-03 | 242.50 | $246.30 | 1.2M |
| 2025-06-02 | 240.09 | $239.93 | 762389 |
| 2025-05-30 | 238.55 | $235.00 | 871100 |
| 2025-05-29 | 237.72 | $233.39 | 882944 |
| 2025-05-28 | 237.02 | $236.16 | 476636 |
| 2025-05-27 | 235.54 | $238.37 | 823566 |
| 2025-05-23 | 233.27 | $230.16 | 886774 |
| 2025-05-22 | 232.29 | $226.00 | 609158 |
| 2025-05-21 | 231.94 | $230.29 | 673796 |
| 2025-05-20 | 230.54 | $235.15 | 896621 |
| 2025-05-19 | 227.81 | $235.71 | 663530 |
| 2025-05-16 | 224.44 | $231.88 | 839022 |
| 2025-05-15 | 221.25 | $230.44 | 739569 |
| 2025-05-14 | 217.77 | $230.00 | 1.1M |
| 2025-05-13 | 213.76 | $224.52 | 1.0M |
| 2025-05-12 | 210.19 | $216.71 | 889470 |
| 2025-05-09 | 207.64 | $212.33 | 730936 |
| 2025-05-08 | 205.54 | $209.18 | 946127 |
| 2025-05-07 | 203.71 | $209.07 | 954116 |
| 2025-05-06 | 201.56 | $207.56 | 799320 |
| 2025-05-05 | 199.34 | $211.92 | 627656 |
| 2025-05-02 | 195.80 | $213.01 | 1.2M |
| 2025-05-01 | 191.42 | $202.33 | 1.3M |
| 2025-04-30 | 188.56 | $195.61 | 609100 |
| 2025-04-29 | 186.64 | $197.44 | 624289 |
| 2025-04-28 | 184.00 | $199.00 | 681525 |
| 2025-04-25 | 180.60 | $199.00 | 1.0M |
| 2025-04-24 | 176.64 | $199.40 | 1.7M |
| 2025-04-23 | 171.98 | $190.73 | 1.8M |
| 2025-04-22 | 168.41 | $177.38 | 911441 |
| 2025-04-21 | 167.10 | $167.60 | 989214 |
| 2025-04-17 | 167.68 | $170.21 | 435747 |
| 2025-04-16 | 167.84 | $172.18 | 654260 |
| 2025-04-15 | 167.65 | $174.85 | 943975 |
| 2025-04-14 | 166.90 | $173.02 | 819105 |
| 2025-04-11 | 166.45 | $170.88 | 542100 |
| 2025-04-10 | 166.44 | $167.76 | 700437 |
| 2025-04-09 | 167.12 | $175.03 | 1.9M |
| 2025-04-08 | 166.43 | $151.30 | 1.1M |
| 2025-04-07 | 170.69 | $153.19 | 1.5M |
| 2025-04-04 | 175.27 | $151.66 | 1.6M |
| 2025-04-03 | 180.94 | $166.54 | 1.2M |
| 2025-04-02 | 184.42 | $187.35 | 620426 |
| 2025-04-01 | 184.08 | $182.69 | 488100 |
| 2025-03-31 | 184.69 | $181.18 | 656500 |
| 2025-03-28 | 185.73 | $181.28 | 465020 |
| 2025-03-27 | 186.93 | $185.80 | 373400 |
| 2025-03-26 | 187.38 | $189.12 | 411542 |
| 2025-03-25 | 187.21 | $195.47 | 409600 |
| 2025-03-24 | 185.69 | $195.23 | 645071 |
| 2025-03-21 | 183.99 | $183.81 | 1.4M |
| 2025-03-20 | 184.44 | $186.18 | 559433 |
| 2025-03-19 | 184.49 | $190.61 | 674023 |
| 2025-03-18 | 183.63 | $181.54 | 585042 |
| 2025-03-17 | 184.57 | $184.08 | 550500 |
| 2025-03-14 | 185.16 | $183.50 | 533201 |
| 2025-03-13 | 185.98 | $176.39 | 471500 |
| 2025-03-12 | 188.45 | $181.61 | 657730 |
| 2025-03-11 | 190.24 | $180.41 | 1.2M |
| 2025-03-10 | 192.58 | $172.39 | 1.8M |
| 2025-03-07 | 196.99 | $180.28 | 1.8M |
| 2025-03-06 | 200.45 | $186.08 | 1.0M |
| 2025-03-05 | 203.23 | $203.50 | 631002 |
| 2025-03-04 | 202.76 | $201.98 | 1.6M |
| 2025-03-03 | 202.53 | $206.51 | 1.2M |
| 2025-02-28 | 201.28 | $207.07 | 702826 |
| 2025-02-27 | 199.69 | $198.51 | 652188 |
| 2025-02-26 | 199.64 | $199.18 | 1.1M |
| 2025-02-25 | 199.42 | $199.62 | 1.3M |
| 2025-02-24 | 199.06 | $200.18 | 1.3M |
| 2025-02-21 | 198.50 | $195.19 | 1.2M |
| 2025-02-20 | 198.89 | $208.01 | 805224 |
| 2025-02-19 | 196.63 | $210.47 | 992351 |
| 2025-02-18 | 193.48 | $205.83 | 2.1M |
| 2025-02-14 | 190.79 | $188.44 | 974300 |
| 2025-02-13 | 191.33 | $183.17 | 571900 |
| 2025-02-12 | 193.07 | $186.59 | 770222 |
| 2025-02-11 | 194.37 | $185.14 | 646826 |
| 2025-02-10 | 196.17 | $190.38 | 630536 |
| 2025-02-07 | 197.15 | $187.94 | 454300 |
| 2025-02-06 | 198.78 | $190.09 | 518800 |
| 2025-02-05 | 200.20 | $192.71 | 497600 |
| 2025-02-04 | 201.28 | $192.08 | 639855 |
| 2025-02-03 | 202.63 | $191.15 | 650384 |
| 2025-01-31 | 204.35 | $193.06 | 1.1M |
| 2025-01-30 | 205.91 | $193.65 | 2.2M |
| 2025-01-29 | 207.55 | $209.11 | 706351 |
| 2025-01-28 | 206.15 | $206.17 | 509944 |
| 2025-01-27 | 205.09 | $199.34 | 827309 |
| 2025-01-24 | 205.23 | $210.57 | 490262 |
| 2025-01-23 | 202.99 | $212.53 | 683798 |
| 2025-01-22 | 199.92 | $207.30 | 660850 |
| 2025-01-21 | 197.40 | $211.16 | 757300 |
| 2025-01-17 | 193.63 | $206.58 | 640328 |
| 2025-01-16 | 190.18 | $200.73 | 459433 |
| 2025-01-15 | 187.38 | $198.37 | 572000 |
| 2025-01-14 | 184.60 | $196.10 | 858700 |
| 2025-01-13 | 181.84 | $193.10 | 860400 |
| 2025-01-10 | 179.25 | $185.96 | 661560 |
| 2025-01-08 | 177.75 | $183.85 | 477201 |
| 2025-01-07 | 176.45 | $181.13 | 595900 |
| 2025-01-06 | 175.52 | $184.77 | 899741 |
| 2025-01-03 | 173.67 | $180.13 | 509182 |
| 2025-01-02 | 172.52 | $175.50 | 639557 |
| 2024-12-31 | 172.17 | $169.71 | 534248 |
| 2024-12-30 | 173.00 | $167.32 | 431137 |
| 2024-12-27 | 174.48 | $170.66 | 487922 |
| 2024-12-26 | 175.50 | $175.64 | 319100 |
| 2024-12-24 | 175.65 | $174.52 | 233412 |
| 2024-12-23 | 176.07 | $172.61 | 662661 |
| 2024-12-20 | 176.97 | $169.97 | 9.8M |
| 2024-12-19 | 178.57 | $169.59 | 1.1M |
| 2024-12-18 | 180.51 | $165.27 | 940411 |
| 2024-12-17 | 183.67 | $172.56 | 898334 |
| 2024-12-16 | 185.79 | $175.46 | 609035 |
| 2024-12-13 | 187.63 | $174.09 | 585451 |
| 2024-12-12 | 190.03 | $177.17 | 799810 |
| 2024-12-11 | 192.13 | $181.02 | 697547 |
| 2024-12-10 | 193.72 | $181.71 | 579600 |
| 2024-12-09 | 195.38 | $184.19 | 1.5M |
| 2024-12-06 | 196.73 | $193.52 | 497231 |
| 2024-12-05 | 196.28 | $194.86 | 448648 |
| 2024-12-04 | 195.42 | $194.39 | 434013 |
| 2024-12-03 | 194.46 | $192.70 | 392117 |
| 2024-12-02 | 193.64 | $194.77 | 414327 |
| 2024-11-29 | 192.20 | $194.04 | 283217 |
| 2024-11-27 | 190.61 | $194.46 | 470092 |
| 2024-11-26 | 188.62 | $196.14 | 572400 |
| 2024-11-25 | 185.91 | $195.09 | 1.2M |
| 2024-11-22 | 182.92 | $190.97 | 1.1M |
| 2024-11-21 | 180.28 | $180.71 | 527158 |
| 2024-11-20 | 179.33 | $180.70 | 642909 |
| 2024-11-19 | 178.19 | $184.50 | 488143 |
| 2024-11-18 | 176.02 | $179.21 | 639908 |
| 2024-11-15 | 174.58 | $175.50 | 314957 |
| 2024-11-14 | 173.66 | $171.99 | 666257 |
| 2024-11-13 | 173.28 | $176.90 | 453900 |
| 2024-11-12 | 171.78 | $176.70 | 472300 |
| 2024-11-11 | 170.04 | $178.81 | 456637 |
| 2024-11-08 | 167.55 | $177.16 | 517200 |
| 2024-11-07 | 164.97 | $174.80 | 781312 |
| 2024-11-06 | 162.46 | $178.10 | 879217 |
| 2024-11-05 | 158.83 | $161.12 | 544724 |
| 2024-11-04 | 158.19 | $154.23 | 473782 |
| 2024-11-01 | 158.89 | $155.36 | 759600 |
| 2024-10-31 | 159.45 | $149.50 | 868959 |
| 2024-10-30 | 161.32 | $159.57 | 586224 |
| 2024-10-29 | 161.36 | $162.75 | 773550 |
| 2024-10-28 | 160.72 | $166.04 | 976216 |
| 2024-10-25 | 159.27 | $155.47 | 893900 |
| 2024-10-24 | 159.79 | $154.37 | 1.4M |
| 2024-10-23 | 160.62 | $156.76 | 711150 |
| 2024-10-22 | 161.05 | $155.91 | 485617 |
| 2024-10-21 | 161.72 | $158.59 | 510300 |
| 2024-10-18 | 161.90 | $158.52 | 364100 |
| 2024-10-17 | 162.10 | $159.57 | 356200 |
| 2024-10-16 | 162.08 | $159.71 | 421000 |
| 2024-10-15 | 162.00 | $156.18 | 772000 |
| 2024-10-14 | 162.62 | $157.28 | 440529 |
| 2024-10-11 | 163.08 | $161.99 | 745523 |
| 2024-10-10 | 162.58 | $162.69 | 351716 |
| 2024-10-09 | 161.82 | $162.24 | 442229 |
| 2024-10-08 | 160.99 | $161.38 | 321242 |
| 2024-10-07 | 160.18 | $159.93 | 346600 |
| 2024-10-04 | 159.50 | $159.89 | 421883 |
| 2024-10-03 | 158.69 | $154.08 | 465000 |
| 2024-10-02 | 158.93 | $157.91 | 495414 |
| 2024-10-01 | 158.37 | $157.99 | 294700 |
| 2024-09-30 | 157.66 | $159.58 | 357400 |
| 2024-09-27 | 156.46 | $159.01 | 343596 |
| 2024-09-26 | 155.15 | $156.11 | 614082 |
| 2024-09-25 | 154.20 | $161.78 | 729815 |
| 2024-09-24 | 151.87 | $159.92 | 650216 |
| 2024-09-23 | 149.53 | $157.82 | 581100 |
| 2024-09-20 | 147.22 | $156.65 | 1.8M |
| 2024-09-19 | 144.77 | $155.00 | 995296 |
| 2024-09-18 | 142.25 | $147.00 | 637509 |
| 2024-09-17 | 141.00 | $143.31 | 217856 |
| 2024-09-16 | 140.32 | $141.37 | 443027 |
| 2024-09-13 | 139.92 | $142.41 | 411700 |
| 2024-09-12 | 139.24 | $139.63 | 365711 |
| 2024-09-11 | 139.02 | $134.98 | 345938 |
| 2024-09-10 | 139.75 | $135.34 | 278949 |
| 2024-09-09 | 140.50 | $136.92 | 680000 |
| 2024-09-06 | 141.03 | $132.16 | 440400 |
| 2024-09-05 | 142.64 | $135.87 | 330832 |
| 2024-09-04 | 143.70 | $135.67 | 499024 |
| 2024-09-03 | 144.96 | $134.07 | 699700 |
| 2024-08-30 | 146.72 | $144.77 | 370310 |
| 2024-08-29 | 146.49 | $142.65 | 404730 |
| 2024-08-28 | 146.63 | $141.05 | 462548 |
| 2024-08-27 | 147.10 | $143.86 | 286800 |
| 2024-08-26 | 147.01 | $143.38 | 367622 |
| 2024-08-23 | 146.96 | $144.79 | 379327 |
| 2024-08-22 | 146.58 | $142.13 | 298009 |
| 2024-08-21 | 146.64 | $143.60 | 320600 |
| 2024-08-20 | 146.36 | $141.54 | 648229 |
| 2024-08-19 | 146.42 | $146.63 | 343147 |
| 2024-08-16 | 145.37 | $146.04 | 489030 |
| 2024-08-15 | 144.22 | $143.47 | 645614 |
| 2024-08-14 | 143.38 | $143.15 | 661032 |
| 2024-08-13 | 142.43 | $140.79 | 387600 |
| 2024-08-12 | 141.76 | $139.20 | 511600 |
| 2024-08-09 | 141.27 | $139.31 | 428900 |
| 2024-08-08 | 140.63 | $139.81 | 512800 |
| 2024-08-07 | 139.73 | $134.02 | 802369 |
| 2024-08-06 | 139.84 | $137.54 | 711500 |
| 2024-08-05 | 139.18 | $133.00 | 741369 |
| 2024-08-02 | 139.31 | $136.10 | 778500 |
| 2024-08-01 | 138.74 | $143.94 | 811346 |
| 2024-07-31 | 136.36 | $145.87 | 669900 |
| 2024-07-30 | 133.14 | $141.38 | 496729 |
| 2024-07-29 | 130.29 | $140.75 | 657855 |
| 2024-07-26 | 127.06 | $140.78 | 977629 |
| 2024-07-25 | 123.27 | $134.76 | 2.4M |
| 2024-07-24 | 120.09 | $121.50 | 1.2M |
| 2024-07-23 | 119.17 | $124.88 | 1.2M |
| 2024-07-22 | 117.35 | $120.64 | 750200 |
| 2024-07-19 | 116.11 | $119.34 | 651823 |
| 2024-07-18 | 114.91 | $118.00 | 830417 |
| 2024-07-17 | 113.78 | $118.19 | 1.2M |
| 2024-07-16 | 112.41 | $122.25 | 987350 |
| 2024-07-15 | 109.94 | $116.78 | 1.1M |
| 2024-07-12 | 108.22 | $110.97 | 346822 |
| 2024-07-11 | 107.43 | $109.48 | 544807 |
| 2024-07-10 | 106.82 | $108.59 | 408934 |
| 2024-07-09 | 106.29 | $107.21 | 398400 |
| 2024-07-08 | 105.96 | $106.70 | 428700 |
| 2024-07-05 | 105.67 | $104.79 | 265426 |
| 2024-07-03 | 105.74 | $106.54 | 278200 |
| 2024-07-02 | 105.44 | $105.23 | 666725 |
| 2024-07-01 | 105.37 | $106.97 | 756848 |
| 2024-06-28 | 104.91 | $109.58 | 3.3M |
| 2024-06-27 | 103.82 | $107.06 | 720817 |
| 2024-06-26 | 103.09 | $106.10 | 1.0M |
| 2024-06-25 | 102.44 | $102.11 | 669446 |
| 2024-06-24 | 102.52 | $98.46 | 617417 |
| 2024-06-21 | 103.39 | $99.45 | 1.5M |
| 2024-06-20 | 104.19 | $98.45 | 511503 |
| 2024-06-18 | 105.32 | $100.52 | 603979 |
| 2024-06-17 | 106.19 | $101.47 | 1.1M |
| 2024-06-14 | 106.99 | $97.09 | 1.1M |
| 2024-06-13 | 108.83 | $104.68 | 355700 |
| 2024-06-12 | 109.35 | $105.87 | 430500 |
| 2024-06-11 | 109.68 | $104.38 | 572800 |
| 2024-06-10 | 110.36 | $103.98 | 644214 |
| 2024-06-07 | 111.20 | $104.20 | 380513 |
| 2024-06-06 | 112.11 | $106.53 | 258147 |
| 2024-06-05 | 112.64 | $106.69 | 605610 |
| 2024-06-04 | 113.18 | $104.44 | 665829 |
| 2024-06-03 | 114.25 | $109.40 | 608409 |
| 2024-05-31 | 114.40 | $110.87 | 468246 |
| 2024-05-30 | 114.22 | $110.93 | 347600 |
| 2024-05-29 | 113.95 | $111.62 | 344500 |
| 2024-05-28 | 113.44 | $112.36 | 355224 |
| 2024-05-24 | 112.64 | $109.59 | 429738 |
| 2024-05-23 | 112.24 | $108.31 | 430300 |
| 2024-05-22 | 112.00 | $107.86 | 553400 |
| 2024-05-21 | 111.75 | $112.19 | 398023 |
| 2024-05-20 | 110.50 | $109.77 | 604632 |
| 2024-05-17 | 109.50 | $109.83 | 501542 |
| 2024-05-16 | 108.27 | $109.98 | 444522 |
| 2024-05-15 | 106.75 | $109.55 | 619100 |
| 2024-05-14 | 105.02 | $105.88 | 496205 |
| 2024-05-13 | 103.73 | $103.20 | 460826 |
| 2024-05-10 | 102.74 | $104.67 | 442602 |
| 2024-05-09 | 101.22 | $106.11 | 547521 |
| 2024-05-08 | 99.11 | $103.55 | 762101 |
| 2024-05-07 | 97.14 | $102.54 | 1.2M |
| 2024-05-06 | 95.03 | $101.91 | 681683 |
| 2024-05-03 | 92.66 | $103.64 | 892810 |
| 2024-05-02 | 89.50 | $99.90 | 1.5M |
| 2024-05-01 | 86.58 | $98.33 | 2.1M |
| 2024-04-30 | 83.50 | $85.70 | 1.1M |
| 2024-04-29 | 82.56 | $83.73 | 388018 |
| 2024-04-26 | 81.86 | $84.00 | 508600 |
| 2024-04-25 | 80.97 | $81.75 | 469200 |
| 2024-04-24 | 80.39 | $80.40 | 610920 |
| 2024-04-23 | 79.98 | $80.51 | 558125 |
| 2024-04-22 | 79.46 | $78.91 | 620500 |
| 2024-04-19 | 79.17 | $78.04 | 683433 |
| 2024-04-18 | 79.00 | $79.38 | 902939 |
| 2024-04-17 | 78.50 | $77.76 | 479300 |
| 2024-04-16 | 78.24 | $77.52 | 603409 |
| 2024-04-15 | 77.97 | $75.87 | 402100 |
| 2024-04-12 | 77.98 | $77.50 | 366300 |
| 2024-04-11 | 77.62 | $78.88 | 354500 |
| 2024-04-10 | 76.89 | $77.31 | 606200 |
| 2024-04-09 | 76.36 | $80.32 | 562700 |
| 2024-04-08 | 75.08 | $80.62 | 628700 |
| 2024-04-05 | 73.52 | $78.07 | 656100 |
| 2024-04-04 | 72.22 | $77.00 | 1.4M |
| 2024-04-03 | 70.93 | $73.60 | 635717 |
| 2024-04-02 | 70.13 | $71.19 | 506800 |
| 2024-04-01 | 69.70 | $72.02 | 427012 |
| 2024-03-28 | 69.02 | $71.42 | 518515 |
| 2024-03-27 | 68.35 | $70.19 | 358922 |
| 2024-03-26 | 67.82 | $68.48 | 218600 |
| 2024-03-25 | 67.56 | $68.18 | 283300 |
| 2024-03-22 | 67.32 | $67.96 | 204500 |
| 2024-03-21 | 67.07 | $68.41 | 240020 |
| 2024-03-20 | 66.69 | $67.78 | 315300 |
| 2024-03-19 | 66.38 | $68.55 | 423600 |
| 2024-03-18 | 65.85 | $65.79 | 395417 |
| 2024-03-15 | 65.82 | $66.04 | 702433 |
| 2024-03-14 | 65.72 | $64.77 | 371021 |
| 2024-03-13 | 65.87 | $65.67 | 298500 |
| 2024-03-12 | 65.86 | $64.50 | 618813 |
| 2024-03-11 | 66.09 | $67.09 | 347600 |
| 2024-03-08 | 65.80 | $67.93 | 415422 |
| 2024-03-07 | 65.29 | $68.42 | 416808 |
| 2024-03-06 | 64.59 | $65.26 | 389900 |
| 2024-03-05 | 64.45 | $63.65 | 461906 |
| 2024-03-04 | 64.62 | $65.07 | 388311 |
| 2024-03-01 | 64.52 | $65.93 | 419500 |
| 2024-02-29 | 64.22 | $64.65 | 441300 |
| 2024-02-28 | 64.14 | $64.97 | 352500 |
| 2024-02-27 | 63.99 | $65.01 | 271200 |
| 2024-02-26 | 63.80 | $64.16 | 484000 |
| 2024-02-23 | 63.76 | $64.46 | 300300 |
| 2024-02-22 | 63.66 | $64.94 | 392016 |
| 2024-02-21 | 63.44 | $64.66 | 325100 |
| 2024-02-20 | 63.25 | $64.68 | 283100 |
| 2024-02-16 | 63.03 | $65.82 | 438100 |
| 2024-02-15 | 62.54 | $66.23 | 424645 |
| 2024-02-14 | 61.89 | $63.80 | 508706 |
| 2024-02-13 | 61.65 | $61.43 | 503667 |
| 2024-02-12 | 61.88 | $63.62 | 435431 |
| 2024-02-09 | 61.70 | $63.36 | 303900 |
| 2024-02-08 | 61.56 | $62.80 | 397353 |
| 2024-02-07 | 61.52 | $63.10 | 483600 |
| 2024-02-06 | 61.43 | $61.12 | 381336 |
| 2024-02-05 | 61.74 | $59.06 | 689858 |
| 2024-02-02 | 62.56 | $60.98 | 537514 |
| 2024-02-01 | 63.11 | $60.76 | 642800 |
| 2024-01-31 | 63.81 | $61.59 | 791900 |
| 2024-01-30 | 64.46 | $63.30 | 589611 |
| 2024-01-29 | 64.85 | $64.98 | 575732 |
| 2024-01-26 | 64.97 | $63.41 | 773528 |
| 2024-01-25 | 65.43 | $61.84 | 1.9M |
| 2024-01-24 | 66.32 | $66.02 | 477050 |
| 2024-01-23 | 66.46 | $67.35 | 467000 |
| 2024-01-22 | 66.36 | $67.26 | 407815 |
| 2024-01-19 | 66.26 | $66.38 | 372736 |
| 2024-01-18 | 66.33 | $65.91 | 428600 |
| 2024-01-17 | 66.52 | $63.87 | 555400 |
| 2024-01-16 | 67.18 | $65.70 | 535007 |
| 2024-01-12 | 67.56 | $67.57 | 265139 |
| 2024-01-11 | 67.60 | $67.09 | 491200 |
| 2024-01-10 | 67.76 | $66.63 | 463432 |
| 2024-01-09 | 68.05 | $64.08 | 635023 |
| 2024-01-08 | 68.92 | $66.78 | 472400 |
| 2024-01-05 | 69.36 | $66.84 | 338542 |
| 2024-01-04 | 69.85 | $67.91 | 419700 |
| 2024-01-03 | 70.20 | $67.97 | 326308 |
| 2024-01-02 | 70.59 | $69.36 | 257617 |
| 2023-12-29 | 70.74 | $70.80 | 234300 |
| 2023-12-28 | 70.60 | $71.55 | 255730 |
| 2023-12-27 | 70.28 | $72.06 | 252548 |
| 2023-12-26 | 69.80 | $71.81 | 258900 |
| 2023-12-22 | 69.29 | $71.47 | 354313 |
| 2023-12-21 | 68.76 | $70.55 | 236900 |
| 2023-12-20 | 68.34 | $68.82 | 394759 |
| 2023-12-19 | 68.21 | $69.19 | 479337 |
| 2023-12-18 | 67.98 | $67.80 | 489231 |
| 2023-12-15 | 68.01 | $66.54 | 2.2M |
| 2023-12-14 | 68.31 | $68.00 | 708826 |
| 2023-12-13 | 68.35 | $67.72 | 571500 |
| 2023-12-12 | 68.45 | $65.56 | 490611 |
| 2023-12-11 | 69.03 | $66.32 | 358032 |
| 2023-12-08 | 69.53 | $66.00 | 594400 |
| 2023-12-07 | 70.17 | $64.46 | 1.8M |
| 2023-12-06 | 71.23 | $69.18 | 406704 |
| 2023-12-05 | 71.46 | $70.68 | 416300 |
| 2023-12-04 | 71.40 | $73.95 | 769636 |
| 2023-12-01 | 70.64 | $73.03 | 693700 |
| 2023-11-30 | 69.93 | $70.81 | 406558 |
| 2023-11-29 | 69.56 | $68.77 | 553533 |
| 2023-11-28 | 69.56 | $70.50 | 605645 |
| 2023-11-27 | 69.19 | $73.30 | 1.3M |
| 2023-11-24 | 68.15 | $68.56 | 92402 |
| 2023-11-22 | 67.94 | $67.97 | 200551 |
| 2023-11-21 | 67.82 | $67.53 | 258328 |
| 2023-11-20 | 67.77 | $68.22 | 193020 |
| 2023-11-17 | 67.55 | $68.38 | 406744 |
| 2023-11-16 | 67.26 | $66.90 | 508200 |
| 2023-11-15 | 67.24 | $67.99 | 465400 |
| 2023-11-14 | 66.97 | $70.14 | 502600 |
| 2023-11-13 | 66.20 | $68.41 | 507911 |
| 2023-11-10 | 65.67 | $66.71 | 548600 |
| 2023-11-09 | 65.40 | $66.18 | 352915 |
| 2023-11-08 | 65.21 | $66.11 | 354300 |
| 2023-11-07 | 65.00 | $66.24 | 518100 |
| 2023-11-06 | 64.73 | $67.27 | 262900 |
| 2023-11-03 | 64.19 | $66.65 | 391700 |
| 2023-11-02 | 63.71 | $67.25 | 627344 |
| 2023-11-01 | 63.02 | $64.50 | 492707 |
| 2023-10-31 | 62.80 | $62.72 | 340533 |
| 2023-10-30 | 62.93 | $63.03 | 375430 |
| 2023-10-27 | 63.03 | $62.49 | 718500 |
| 2023-10-26 | 63.25 | $64.55 | 859400 |
| 2023-10-25 | 63.09 | $60.51 | 460200 |
| 2023-10-24 | 63.75 | $61.66 | 351608 |
| 2023-10-23 | 64.29 | $60.64 | 328400 |
| 2023-10-20 | 65.12 | $61.01 | 482300 |
| 2023-10-19 | 66.02 | $62.24 | 584600 |
| 2023-10-18 | 66.80 | $63.47 | 359363 |
| 2023-10-17 | 67.44 | $65.38 | 392000 |
| 2023-10-16 | 67.78 | $64.95 | 935100 |
| 2023-10-13 | 68.26 | $64.20 | 1.2M |
| 2023-10-12 | 68.97 | $67.48 | 569200 |
| 2023-10-11 | 69.09 | $70.56 | 353630 |
| 2023-10-10 | 68.57 | $70.64 | 827800 |
| 2023-10-09 | 67.94 | $67.87 | 248014 |
| 2023-10-06 | 67.78 | $67.03 | 460503 |
| 2023-10-05 | 67.77 | $65.39 | 264900 |
| 2023-10-04 | 68.09 | $65.30 | 357531 |
| 2023-10-03 | 68.47 | $64.49 | 468322 |
| 2023-10-02 | 69.07 | $66.58 | 439546 |
| 2023-09-29 | 69.32 | $67.21 | 459667 |
| 2023-09-28 | 69.45 | $68.20 | 449097 |
| 2023-09-27 | 69.38 | $68.58 | 411200 |
| 2023-09-26 | 69.20 | $68.10 | 548132 |
| 2023-09-25 | 69.08 | $69.72 | 334162 |
| 2023-09-22 | 68.58 | $69.01 | 528600 |
| 2023-09-21 | 68.13 | $68.79 | 454266 |
| 2023-09-20 | 67.63 | $68.46 | 454700 |
| 2023-09-19 | 67.11 | $68.06 | 357639 |
| 2023-09-18 | 66.57 | $67.70 | 384600 |
| 2023-09-15 | 66.00 | $67.02 | 1.3M |
| 2023-09-14 | 65.47 | $69.33 | 724500 |
| 2023-09-13 | 64.35 | $68.45 | 1.1M |
| 2023-09-12 | 63.23 | $64.27 | 410700 |
| 2023-09-11 | 62.79 | $63.96 | 792947 |
| 2023-09-08 | 62.34 | $62.28 | 678805 |
| 2023-09-07 | 62.16 | $62.05 | 274036 |
| 2023-09-06 | 61.99 | $62.28 | 254249 |
| 2023-09-05 | 61.74 | $62.08 | 386000 |
| 2023-09-01 | 61.47 | $64.33 | 398529 |
| 2023-08-31 | 60.68 | $62.63 | 566125 |
| 2023-08-30 | 60.12 | $62.71 | 463547 |
| 2023-08-29 | 59.44 | $61.45 | 610848 |
| 2023-08-28 | 58.91 | $59.96 | 344316 |
| 2023-08-25 | 58.61 | $58.84 | 403534 |
| 2023-08-24 | 58.49 | $57.79 | 387516 |
| 2023-08-23 | 58.57 | $58.52 | 338200 |
| 2023-08-22 | 58.50 | $57.69 | 219500 |
| 2023-08-21 | 58.59 | $57.58 | 153481 |
| 2023-08-18 | 58.72 | $57.99 | 361500 |
| 2023-08-17 | 58.78 | $57.51 | 303216 |
| 2023-08-16 | 58.94 | $58.38 | 198500 |
| 2023-08-15 | 58.94 | $58.09 | 360500 |
| 2023-08-14 | 58.99 | $58.77 | 448129 |
| 2023-08-11 | 58.91 | $57.53 | 279629 |
| 2023-08-10 | 59.06 | $57.58 | 251111 |
| 2023-08-09 | 59.22 | $57.11 | 354500 |
| 2023-08-08 | 59.49 | $58.68 | 225400 |
| 2023-08-07 | 59.47 | $59.98 | 261049 |
| 2023-08-04 | 59.16 | $58.05 | 266876 |
| 2023-08-03 | 59.20 | $57.68 | 335235 |
| 2023-08-02 | 59.31 | $58.49 | 326600 |
| 2023-08-01 | 59.25 | $60.29 | 593821 |
| 2023-07-31 | 58.80 | $59.86 | 474600 |
| 2023-07-28 | 58.36 | $58.68 | 413700 |
| 2023-07-27 | 58.08 | $58.88 | 714138 |
| 2023-07-26 | 57.70 | $57.18 | 383300 |
| 2023-07-25 | 57.61 | $56.86 | 364608 |
| 2023-07-24 | 57.57 | $56.58 | 168036 |
| 2023-07-21 | 57.57 | $56.29 | 229647 |
| 2023-07-20 | 57.61 | $57.41 | 188449 |
| 2023-07-19 | 57.41 | $56.95 | 198600 |
| 2023-07-18 | 57.27 | $57.80 | 332100 |
| 2023-07-17 | 56.92 | $55.91 | 353609 |
| 2023-07-14 | 56.89 | $56.82 | 209001 |
| 2023-07-13 | 56.65 | $58.30 | 365100 |
| 2023-07-12 | 56.06 | $57.38 | 366077 |
| 2023-07-11 | 55.55 | $56.36 | 301100 |
| 2023-07-10 | 55.16 | $55.21 | 318200 |
| 2023-07-07 | 54.94 | $54.13 | 347222 |
| 2023-07-06 | 54.90 | $53.52 | 417900 |
| 2023-07-05 | 54.97 | $55.19 | 257100 |
| 2023-07-03 | 54.69 | $56.29 | 130231 |
| 2023-06-30 | 54.13 | $56.13 | 353169 |
| 2023-06-29 | 53.49 | $55.63 | 369800 |
| 2023-06-28 | 52.85 | $54.05 | 436743 |
| 2023-06-27 | 52.43 | $52.64 | 265442 |
| 2023-06-26 | 52.24 | $51.83 | 292255 |
| 2023-06-23 | 52.17 | $51.43 | 714700 |
| 2023-06-22 | 52.17 | $52.19 | 310342 |
| 2023-06-21 | 52.00 | $53.09 | 330059 |
| 2023-06-20 | 51.61 | $52.10 | 295313 |
| 2023-06-16 | 51.36 | $51.95 | 864000 |
| 2023-06-15 | 51.08 | $52.03 | 340008 |
| 2023-06-14 | 50.75 | $51.59 | 368700 |
| 2023-06-13 | 50.44 | $52.58 | 344635 |
| 2023-06-12 | 49.87 | $51.46 | 303500 |
| 2023-06-09 | 49.44 | $50.94 | 310800 |
| 2023-06-08 | 49.04 | $51.84 | 314000 |
| 2023-06-07 | 48.39 | $52.02 | 465817 |
| 2023-06-06 | 47.60 | $50.16 | 415628 |
| 2023-06-05 | 47.07 | $48.15 | 366626 |
| 2023-06-02 | 46.88 | $49.00 | 505920 |
| 2023-06-01 | 46.48 | $46.20 | 337638 |
| 2023-05-31 | 46.62 | $45.61 | 402900 |
| 2023-05-30 | 46.90 | $44.91 | 267837 |
| 2023-05-26 | 47.38 | $45.86 | 211400 |
| 2023-05-25 | 47.73 | $45.89 | 221000 |
| 2023-05-24 | 48.14 | $45.55 | 386000 |
| 2023-05-23 | 48.69 | $47.01 | 373427 |
| 2023-05-22 | 49.01 | $48.07 | 287100 |
| 2023-05-19 | 49.16 | $47.78 | 333100 |
| 2023-05-18 | 49.39 | $47.40 | 450900 |
| 2023-05-17 | 49.74 | $46.83 | 813300 |
| 2023-05-16 | 50.26 | $45.88 | 1.2M |
| 2023-05-15 | 51.05 | $50.10 | 649100 |
| 2023-05-12 | 51.08 | $48.67 | 373842 |
| 2023-05-11 | 51.40 | $49.54 | 424404 |
| 2023-05-10 | 51.57 | $50.31 | 352500 |
| 2023-05-09 | 51.61 | $51.08 | 393911 |
| 2023-05-08 | 51.47 | $50.87 | 383000 |
| 2023-05-05 | 51.34 | $50.27 | 399831 |
| 2023-05-04 | 51.31 | $49.72 | 550600 |
| 2023-05-03 | 51.37 | $52.13 | 701800 |
| 2023-05-02 | 50.92 | $54.34 | 597700 |
| 2023-05-01 | 49.91 | $51.60 | 509400 |
| 2023-04-28 | 49.32 | $52.74 | 672213 |
| 2023-04-27 | 48.37 | $53.93 | 1.1M |
| 2023-04-26 | 47.01 | $48.24 | 673618 |
| 2023-04-25 | 46.63 | $47.93 | 507400 |
| 2023-04-24 | 46.24 | $48.61 | 717109 |
| 2023-04-21 | 45.65 | $46.87 | 389100 |
| 2023-04-20 | 45.32 | $47.38 | 430805 |
| 2023-04-19 | 44.83 | $47.36 | 284522 |
| 2023-04-18 | 44.26 | $47.77 | 369600 |
| 2023-04-17 | 43.51 | $46.09 | 435000 |
| 2023-04-14 | 43.00 | $45.01 | 403241 |
| 2023-04-13 | 42.64 | $45.20 | 368800 |
| 2023-04-12 | 42.19 | $43.64 | 417331 |
| 2023-04-11 | 41.99 | $43.70 | 347100 |
| 2023-04-10 | 41.76 | $42.29 | 211000 |
| 2023-04-06 | 41.79 | $41.67 | 182700 |
| 2023-04-05 | 41.97 | $41.60 | 462444 |
| 2023-04-04 | 42.20 | $42.82 | 270000 |
| 2023-04-03 | 42.22 | $44.66 | 260737 |
| 2023-03-31 | 41.86 | $44.76 | 721700 |
| 2023-03-30 | 41.43 | $43.48 | 187700 |
| 2023-03-29 | 41.21 | $43.14 | 331400 |
| 2023-03-28 | 41.04 | $42.05 | 224743 |
| 2023-03-27 | 41.08 | $41.38 | 229121 |
| 2023-03-24 | 41.29 | $41.00 | 356226 |
| 2023-03-23 | 41.62 | $40.24 | 290700 |
| 2023-03-22 | 42.18 | $39.97 | 332500 |
| 2023-03-21 | 42.89 | $40.80 | 392505 |
| 2023-03-20 | 43.56 | $40.35 | 426627 |
| 2023-03-17 | 44.45 | $38.39 | 1.8M |
| 2023-03-16 | 45.89 | $42.16 | 595700 |
| 2023-03-15 | 46.78 | $41.77 | 454504 |
| 2023-03-14 | 47.89 | $45.56 | 379400 |
| 2023-03-13 | 48.39 | $44.60 | 312647 |
| 2023-03-10 | 49.17 | $45.11 | 366500 |
| 2023-03-09 | 49.96 | $47.28 | 287000 |
| 2023-03-08 | 50.42 | $48.86 | 296500 |
| 2023-03-07 | 50.61 | $49.28 | 240038 |
| 2023-03-06 | 50.73 | $50.08 | 402100 |
| 2023-03-03 | 50.70 | $52.03 | 277300 |
| 2023-03-02 | 50.25 | $50.79 | 231609 |
| 2023-03-01 | 49.97 | $50.48 | 354600 |
| 2023-02-28 | 49.71 | $48.33 | 240233 |
| 2023-02-27 | 49.85 | $48.02 | 168838 |
| 2023-02-24 | 50.07 | $47.30 | 358445 |
| 2023-02-23 | 50.47 | $47.68 | 322326 |
| 2023-02-22 | 50.84 | $48.35 | 342534 |
| 2023-02-21 | 51.12 | $48.02 | 326400 |
| 2023-02-17 | 51.50 | $50.25 | 231810 |
| 2023-02-16 | 51.45 | $50.43 | 299625 |
| 2023-02-15 | 51.35 | $51.33 | 369300 |
| 2023-02-14 | 51.01 | $50.34 | 294400 |
| 2023-02-13 | 50.82 | $50.34 | 213818 |
| 2023-02-10 | 50.58 | $49.34 | 223332 |
| 2023-02-09 | 50.50 | $49.28 | 247215 |
| 2023-02-08 | 50.39 | $50.21 | 272700 |
| 2023-02-07 | 50.06 | $50.92 | 363700 |
| 2023-02-06 | 49.50 | $49.64 | 262300 |
| 2023-02-03 | 49.10 | $50.95 | 440500 |
| 2023-02-02 | 48.35 | $50.78 | 423000 |
| 2023-02-01 | 47.49 | $49.82 | 385400 |
| 2023-01-31 | 46.68 | $48.29 | 1.3M |
| 2023-01-30 | 46.05 | $48.39 | 594628 |
| 2023-01-27 | 45.28 | $49.14 | 881847 |
| 2023-01-26 | 44.22 | $46.48 | 810622 |
| 2023-01-25 | 43.54 | $43.94 | 617300 |
| 2023-01-24 | 43.28 | $42.91 | 669200 |
| 2023-01-23 | 43.18 | $44.13 | 537325 |
| 2023-01-20 | 42.80 | $44.28 | 350028 |
| 2023-01-19 | 42.32 | $43.27 | 289800 |
| 2023-01-18 | 41.97 | $43.48 | 244000 |
| 2023-01-17 | 41.50 | $43.75 | 318500 |
| 2023-01-13 | 40.91 | $44.60 | 288800 |
| 2023-01-12 | 40.03 | $43.75 | 226302 |
| 2023-01-11 | 39.18 | $42.97 | 379824 |
| 2023-01-10 | 38.37 | $41.84 | 273300 |
| 2023-01-09 | 37.66 | $39.58 | 300000 |
| 2023-01-06 | 37.31 | $38.99 | 297038 |
| 2023-01-05 | 37.04 | $37.17 | 209000 |
| 2023-01-04 | 37.12 | $36.93 | 483100 |
| 2023-01-03 | 37.26 | $35.88 | 217104 |
| 2022-12-30 | 37.65 | $36.94 | 181100 |
| 2022-12-29 | 37.89 | $37.33 | 167521 |
| 2022-12-28 | 38.08 | $36.53 | 138800 |
| 2022-12-27 | 38.48 | $37.88 | 168700 |
| 2022-12-23 | 38.66 | $37.80 | 131500 |
| 2022-12-22 | 38.89 | $37.94 | 216428 |
| 2022-12-21 | 39.13 | $38.82 | 215031 |
| 2022-12-20 | 39.22 | $38.36 | 367900 |
| 2022-12-19 | 39.43 | $36.59 | 273500 |
| 2022-12-16 | 40.04 | $37.43 | 1.7M |
| 2022-12-15 | 40.58 | $37.43 | 464411 |
| 2022-12-14 | 41.19 | $39.78 | 275600 |
| 2022-12-13 | 41.41 | $40.35 | 431400 |
| 2022-12-12 | 41.53 | $40.18 | 261200 |
| 2022-12-09 | 41.71 | $39.32 | 229504 |
| 2022-12-08 | 42.09 | $41.43 | 204700 |
| 2022-12-07 | 42.08 | $41.36 | 183800 |
| 2022-12-06 | 42.07 | $41.87 | 139800 |
| 2022-12-05 | 41.95 | $41.47 | 214100 |
| 2022-12-02 | 41.89 | $42.85 | 195339 |
| 2022-12-01 | 41.51 | $41.28 | 200000 |
| 2022-11-30 | 41.40 | $41.06 | 289230 |
| 2022-11-29 | 41.30 | $40.06 | 166400 |
| 2022-11-28 | 41.40 | $39.71 | 191239 |
| 2022-11-25 | 41.57 | $40.95 | 57400 |
| 2022-11-23 | 41.50 | $41.09 | 111900 |
| 2022-11-22 | 41.38 | $41.57 | 233124 |
| 2022-11-21 | 41.13 | $41.23 | 162400 |
| 2022-11-18 | 40.90 | $40.99 | 177500 |
| 2022-11-17 | 40.67 | $40.95 | 147300 |
| 2022-11-16 | 40.40 | $41.29 | 151300 |
| 2022-11-15 | 40.01 | $41.55 | 218337 |
| 2022-11-14 | 39.49 | $40.43 | 208600 |
| 2022-11-11 | 39.11 | $39.97 | 335900 |
| 2022-11-10 | 38.76 | $40.82 | 273338 |
| 2022-11-09 | 38.17 | $38.99 | 222500 |
| 2022-11-08 | 37.87 | $39.18 | 218542 |
| 2022-11-07 | 37.46 | $39.45 | 232700 |
| 2022-11-04 | 36.93 | $38.77 | 268600 |
| 2022-11-03 | 36.46 | $36.21 | 256240 |
| 2022-11-02 | 36.44 | $35.40 | 299700 |
| 2022-11-01 | 36.58 | $38.05 | 345100 |
| 2022-10-31 | 36.19 | $37.40 | 397000 |
| 2022-10-28 | 35.87 | $36.04 | 306131 |
| 2022-10-27 | 35.78 | $35.83 | 310242 |
| 2022-10-26 | 35.72 | $37.02 | 275600 |
| 2022-10-25 | 35.39 | $36.90 | 208600 |
| 2022-10-24 | 35.04 | $36.16 | 162427 |
| 2022-10-21 | 34.78 | $36.29 | 239014 |
| 2022-10-20 | 34.46 | $34.86 | 181700 |
| 2022-10-19 | 34.38 | $34.80 | 146800 |
| 2022-10-18 | 34.31 | $35.11 | 189817 |
| 2022-10-17 | 34.15 | $34.48 | 204737 |
| 2022-10-14 | 34.11 | $33.47 | 217700 |
| 2022-10-13 | 34.28 | $35.09 | 297552 |
| 2022-10-12 | 34.13 | $34.37 | 173242 |
| 2022-10-11 | 34.11 | $34.30 | 197133 |
| 2022-10-10 | 34.11 | $34.52 | 148900 |
| 2022-10-07 | 34.06 | $33.94 | 150124 |
| 2022-10-06 | 34.12 | $34.48 | 170000 |
| 2022-10-05 | 34.09 | $34.95 | 148600 |
| 2022-10-04 | 33.95 | $35.86 | 334800 |
| 2022-10-03 | 33.60 | $33.26 | 248007 |
| 2022-09-30 | 33.75 | $31.14 | 340204 |
| 2022-09-29 | 34.37 | $32.43 | 209900 |
| 2022-09-28 | 34.82 | $34.03 | 216400 |
| 2022-09-27 | 35.01 | $32.93 | 267045 |
| 2022-09-26 | 35.46 | $32.92 | 197900 |
| 2022-09-23 | 35.99 | $33.33 | 207400 |
| 2022-09-22 | 36.51 | $34.92 | 185900 |
| 2022-09-21 | 36.77 | $35.58 | 197800 |
| 2022-09-20 | 36.94 | $36.88 | 420620 |
| 2022-09-19 | 36.85 | $37.77 | 421468 |
| 2022-09-16 | 36.55 | $36.03 | 647300 |
| 2022-09-15 | 36.57 | $36.82 | 411400 |
| 2022-09-14 | 36.43 | $36.69 | 308708 |
| 2022-09-13 | 36.28 | $37.51 | 407053 |
| 2022-09-12 | 35.93 | $39.06 | 638855 |
| 2022-09-09 | 35.19 | $35.89 | 339415 |
| 2022-09-08 | 35.01 | $33.87 | 160343 |
| 2022-09-07 | 35.21 | $33.54 | 266300 |
| 2022-09-06 | 35.52 | $32.40 | 297100 |
| 2022-09-02 | 36.11 | $32.63 | 257900 |
| 2022-09-01 | 36.74 | $32.79 | 489936 |
| 2022-08-31 | 37.43 | $33.97 | 252920 |
| 2022-08-30 | 37.98 | $35.17 | 221700 |
| 2022-08-29 | 38.35 | $36.50 | 167101 |
| 2022-08-26 | 38.49 | $37.36 | 187630 |
| 2022-08-25 | 38.46 | $38.86 | 204500 |
| 2022-08-24 | 38.09 | $38.22 | 189100 |
| 2022-08-23 | 37.78 | $36.90 | 349300 |
| 2022-08-22 | 37.69 | $36.36 | 221145 |
| 2022-08-19 | 37.68 | $38.16 | 291200 |
| 2022-08-18 | 37.28 | $38.46 | 219770 |
| 2022-08-17 | 36.73 | $37.56 | 164613 |
| 2022-08-16 | 36.27 | $39.05 | 367435 |
| 2022-08-15 | 35.41 | $37.32 | 417800 |
| 2022-08-12 | 34.76 | $37.30 | 371700 |
| 2022-08-11 | 34.00 | $36.49 | 531700 |
| 2022-08-10 | 33.29 | $35.08 | 799400 |
| 2022-08-09 | 32.74 | $33.67 | 255732 |
| 2022-08-08 | 32.40 | $33.50 | 303720 |
| 2022-08-05 | 32.03 | $34.06 | 266300 |
| 2022-08-04 | 31.47 | $33.72 | 277515 |
| 2022-08-03 | 30.90 | $33.12 | 246312 |
| 2022-08-02 | 30.35 | $32.78 | 296500 |
| 2022-08-01 | 29.79 | $33.01 | 398811 |
| 2022-07-29 | 29.08 | $32.14 | 461824 |
| 2022-07-28 | 28.44 | $31.12 | 385205 |
| 2022-07-27 | 27.92 | $29.67 | 356944 |
| 2022-07-26 | 27.63 | $28.86 | 204600 |
| 2022-07-25 | 27.46 | $28.96 | 186200 |
| 2022-07-22 | 27.25 | $28.21 | 209900 |
| 2022-07-21 | 27.18 | $28.95 | 300800 |
| 2022-07-20 | 26.94 | $29.24 | 220906 |
| 2022-07-19 | 26.60 | $29.16 | 205800 |
| 2022-07-18 | 26.24 | $27.90 | 209503 |
| 2022-07-15 | 26.10 | $27.62 | 211900 |
| 2022-07-14 | 26.00 | $27.48 | 219703 |
| 2022-07-13 | 25.94 | $27.55 | 183313 |
| 2022-07-12 | 25.85 | $27.06 | 288827 |
| 2022-07-11 | 25.88 | $26.05 | 261915 |
| 2022-07-08 | 26.13 | $26.09 | 338800 |
| 2022-07-07 | 26.43 | $26.05 | 234230 |
| 2022-07-06 | 26.80 | $25.35 | 344628 |
| 2022-07-05 | 27.39 | $26.11 | 751500 |
| 2022-07-01 | 27.93 | $27.40 | 264208 |
| 2022-06-30 | 28.30 | $27.91 | 447515 |
| 2022-06-29 | 28.63 | $27.71 | 461011 |
| 2022-06-28 | 29.07 | $28.90 | 385731 |
| 2022-06-27 | 29.34 | $29.52 | 260446 |
| 2022-06-24 | 29.54 | $29.57 | 483412 |
| 2022-06-23 | 29.77 | $28.54 | 266500 |
| 2022-06-22 | 30.27 | $29.35 | 311215 |
| 2022-06-21 | 30.68 | $30.30 | 486900 |
| 2022-06-17 | 30.97 | $29.59 | 812500 |
| 2022-06-16 | 31.47 | $28.59 | 503300 |
| 2022-06-15 | 32.27 | $30.78 | 289840 |
| 2022-06-14 | 32.75 | $31.24 | 329127 |
| 2022-06-13 | 33.21 | $30.94 | 287340 |
| 2022-06-10 | 33.82 | $32.26 | 270300 |
| 2022-06-09 | 34.25 | $33.35 | 182900 |
| 2022-06-08 | 34.52 | $34.72 | 203200 |
| 2022-06-07 | 34.55 | $35.84 | 323642 |
| 2022-06-06 | 34.36 | $35.79 | 213043 |
| 2022-06-03 | 34.15 | $35.01 | 307300 |
| 2022-06-02 | 34.08 | $36.05 | 280012 |
| 2022-06-01 | 33.78 | $34.62 | 195500 |
| 2022-05-31 | 33.75 | $35.23 | 407400 |
| 2022-05-27 | 33.58 | $36.11 | 271700 |
| 2022-05-26 | 33.22 | $35.15 | 277329 |
| 2022-05-25 | 33.00 | $34.09 | 268128 |
| 2022-05-24 | 32.99 | $32.95 | 303237 |
| 2022-05-23 | 33.22 | $33.36 | 290319 |
| 2022-05-20 | 33.42 | $32.46 | 348910 |
| 2022-05-19 | 33.84 | $34.40 | 588835 |
| 2022-05-18 | 33.94 | $34.93 | 559924 |
| 2022-05-17 | 33.96 | $35.07 | 338426 |
| 2022-05-16 | 33.96 | $32.63 | 288849 |
| 2022-05-13 | 34.49 | $33.20 | 424302 |
| 2022-05-12 | 34.99 | $33.30 | 447848 |
| 2022-05-11 | 35.56 | $33.08 | 412400 |
| 2022-05-10 | 36.28 | $33.24 | 440224 |
| 2022-05-09 | 37.09 | $33.79 | 455500 |
| 2022-05-06 | 37.92 | $34.78 | 431000 |
| 2022-05-05 | 38.69 | $35.98 | 396911 |
| 2022-05-04 | 39.32 | $39.58 | 367103 |
| 2022-05-03 | 39.31 | $37.55 | 371019 |
| 2022-05-02 | 39.71 | $37.80 | 651300 |
| 2022-04-29 | 40.14 | $38.18 | 654700 |
| 2022-04-28 | 40.55 | $40.73 | 858948 |
| 2022-04-27 | 40.48 | $37.19 | 428700 |
| 2022-04-26 | 41.16 | $37.78 | 522204 |
| 2022-04-25 | 41.81 | $39.12 | 368400 |
| 2022-04-22 | 42.28 | $40.42 | 344102 |
| 2022-04-21 | 42.55 | $40.80 | 261200 |
| 2022-04-20 | 42.77 | $43.16 | 259431 |
| 2022-04-19 | 42.52 | $43.83 | 290338 |
| 2022-04-18 | 42.09 | $42.52 | 251128 |
| 2022-04-14 | 41.85 | $42.46 | 366714 |
| 2022-04-13 | 41.58 | $40.73 | 478700 |
| 2022-04-12 | 41.62 | $39.54 | 363411 |
| 2022-04-11 | 41.91 | $39.84 | 265000 |
| 2022-04-08 | 42.18 | $40.45 | 285920 |
| 2022-04-07 | 42.36 | $40.54 | 353642 |
| 2022-04-06 | 42.53 | $40.66 | 242600 |
| 2022-04-05 | 42.70 | $41.02 | 372614 |
| 2022-04-04 | 42.80 | $43.27 | 238026 |
| 2022-04-01 | 42.43 | $43.35 | 354800 |
| 2022-03-31 | 41.97 | $41.98 | 414448 |
| 2022-03-30 | 41.72 | $42.52 | 390512 |
| 2022-03-29 | 41.30 | $42.02 | 332700 |
| 2022-03-28 | 40.90 | $41.97 | 328700 |
| 2022-03-25 | 40.44 | $42.58 | 387647 |
| 2022-03-24 | 39.76 | $41.42 | 237536 |
| 2022-03-23 | 39.22 | $40.91 | 380034 |
| 2022-03-22 | 38.68 | $41.12 | 530800 |
| 2022-03-21 | 38.00 | $39.49 | 456402 |
| 2022-03-18 | 37.55 | $38.03 | 1.4M |
| 2022-03-17 | 37.32 | $37.89 | 468691 |
| 2022-03-16 | 37.09 | $36.95 | 456300 |
| 2022-03-15 | 37.01 | $37.01 | 598000 |
| 2022-03-14 | 36.90 | $35.82 | 478200 |
| 2022-03-11 | 37.02 | $34.85 | 369700 |
| 2022-03-10 | 37.35 | $35.90 | 312018 |
| 2022-03-09 | 37.51 | $34.70 | 390365 |
| 2022-03-08 | 37.94 | $35.95 | 449702 |
| 2022-03-07 | 38.17 | $35.79 | 501646 |
| 2022-03-04 | 38.46 | $36.62 | 361100 |
| 2022-03-03 | 38.60 | $38.39 | 459310 |
| 2022-03-02 | 38.38 | $39.21 | 546100 |
| 2022-03-01 | 37.94 | $36.48 | 684214 |
| 2022-02-28 | 38.00 | $38.39 | 457223 |
| 2022-02-25 | 37.64 | $38.65 | 493837 |
| 2022-02-24 | 37.16 | $36.56 | 605000 |
| 2022-02-23 | 37.03 | $36.22 | 254300 |
| 2022-02-22 | 36.94 | $37.05 | 269300 |
| 2022-02-18 | 36.64 | $38.07 | 289500 |
| 2022-02-17 | 36.07 | $38.54 | 656613 |
| 2022-02-16 | 35.30 | $38.53 | 440900 |
| 2022-02-15 | 34.39 | $39.61 | 514549 |
| 2022-02-14 | 33.10 | $38.20 | 904900 |
| 2022-02-11 | 31.90 | $38.73 | 1.8M |
| 2022-02-10 | 30.38 | $33.19 | 767900 |
| 2022-02-09 | 29.79 | $31.36 | 1.0M |
| 2022-02-08 | 29.48 | $29.45 | 487400 |
| 2022-02-07 | 29.54 | $29.31 | 823700 |
| 2022-02-04 | 29.63 | $28.92 | 450813 |
| 2022-02-03 | 29.83 | $29.52 | 621417 |
| 2022-02-02 | 29.93 | $30.87 | 684710 |
| 2022-02-01 | 29.76 | $29.88 | 525437 |
| 2022-01-31 | 29.78 | $28.72 | 1.7M |
| 2022-01-28 | 30.05 | $28.78 | 572700 |
| 2022-01-27 | 30.35 | $28.52 | 582632 |
| 2022-01-26 | 30.75 | $29.05 | 638300 |
| 2022-01-25 | 31.11 | $30.38 | 499809 |
| 2022-01-24 | 31.24 | $30.49 | 507315 |
| 2022-01-21 | 31.37 | $29.13 | 312928 |
| 2022-01-20 | 31.81 | $30.00 | 524400 |
| 2022-01-19 | 32.13 | $31.20 | 386916 |
| 2022-01-18 | 32.24 | $31.91 | 308900 |
| 2022-01-14 | 32.22 | $32.65 | 772200 |
| 2022-01-13 | 32.03 | $33.10 | 304400 |
| 2022-01-12 | 31.72 | $32.50 | 237300 |
| 2022-01-11 | 31.47 | $32.73 | 281400 |
| 2022-01-10 | 31.14 | $32.30 | 271900 |
| 2022-01-07 | 30.84 | $32.48 | 336400 |
| 2022-01-06 | 30.45 | $32.10 | 214300 |
| 2022-01-05 | 30.07 | $31.95 | 359100 |
| 2022-01-04 | 29.67 | $31.53 | 343300 |
| 2022-01-03 | 29.29 | $30.25 | 271995 |
| 2021-12-31 | 29.13 | $29.19 | 298800 |
| 2021-12-30 | 29.16 | $28.96 | 211111 |
| 2021-12-29 | 29.24 | $29.78 | 243400 |
| 2021-12-28 | 29.17 | $29.96 | 252108 |
| 2021-12-27 | 29.06 | $30.31 | 360246 |
| 2021-12-23 | 28.85 | $28.98 | 257400 |
| 2021-12-22 | 28.90 | $28.90 | 394208 |
| 2021-12-21 | 28.97 | $29.85 | 268200 |
| 2021-12-20 | 28.86 | $28.65 | 391943 |
| 2021-12-17 | 28.99 | $30.54 | 1.4M |
| 2021-12-16 | 28.74 | $28.83 | 395127 |
| 2021-12-15 | 28.82 | $29.88 | 514437 |
| 2021-12-14 | 28.69 | $29.29 | 398233 |
| 2021-12-13 | 28.68 | $29.24 | 446145 |
| 2021-12-10 | 28.68 | $29.58 | 286000 |
| 2021-12-09 | 28.61 | $28.58 | 218270 |
| 2021-12-08 | 28.75 | $29.36 | 225802 |
| 2021-12-07 | 28.76 | $29.40 | 219420 |
| 2021-12-06 | 28.77 | $29.02 | 337100 |
| 2021-12-03 | 28.86 | $28.19 | 204400 |
| 2021-12-02 | 29.15 | $28.78 | 238453 |
| 2021-12-01 | 29.37 | $27.66 | 266200 |
| 2021-11-30 | 29.87 | $27.48 | 542700 |
| 2021-11-29 | 30.49 | $28.21 | 331700 |
| 2021-11-26 | 31.06 | $29.26 | 234548 |
| 2021-11-24 | 31.51 | $30.82 | 116500 |
| 2021-11-23 | 31.70 | $31.14 | 177102 |
| 2021-11-22 | 31.86 | $31.26 | 234123 |
| 2021-11-19 | 32.02 | $30.63 | 189128 |
| 2021-11-18 | 32.34 | $31.39 | 216203 |
| 2021-11-17 | 32.56 | $31.13 | 226826 |
| 2021-11-16 | 32.86 | $32.45 | 184501 |
| 2021-11-15 | 32.93 | $33.53 | 241240 |
| 2021-11-12 | 32.78 | $34.05 | 303700 |
| 2021-11-11 | 32.50 | $33.51 | 151335 |
| 2021-11-10 | 32.29 | $32.89 | 283900 |
| 2021-11-09 | 32.18 | $33.75 | 232000 |
| 2021-11-08 | 31.87 | $33.86 | 240707 |
| 2021-11-05 | 31.49 | $32.76 | 319418 |
| 2021-11-04 | 31.28 | $31.17 | 275044 |
| 2021-11-03 | 31.37 | $31.58 | 252700 |
| 2021-11-02 | 31.40 | $31.03 | 244820 |
| 2021-11-01 | 31.55 | $32.03 | 319616 |
| 2021-10-29 | 31.52 | $30.88 | 375500 |
| 2021-10-28 | 31.73 | $31.49 | 406706 |
| 2021-10-27 | 31.85 | $30.41 | 241542 |
| 2021-10-26 | 32.22 | $30.95 | 245700 |
| 2021-10-25 | 32.54 | $30.95 | 263833 |
| 2021-10-22 | 32.90 | $32.03 | 166720 |
| 2021-10-21 | 33.11 | $32.76 | 214107 |
| 2021-10-20 | 33.19 | $33.40 | 177500 |
| 2021-10-19 | 33.15 | $33.09 | 158609 |
| 2021-10-18 | 33.17 | $33.03 | 204400 |
| 2021-10-15 | 33.20 | $33.67 | 368936 |
| 2021-10-14 | 33.10 | $33.35 | 259000 |
| 2021-10-13 | 33.06 | $32.85 | 219310 |
| 2021-10-12 | 33.12 | $33.43 | 143100 |
| 2021-10-11 | 33.06 | $33.82 | 164900 |
| 2021-10-08 | 32.92 | $33.31 | 139233 |
| 2021-10-07 | 32.86 | $33.73 | 181900 |
| 2021-10-06 | 32.70 | $32.72 | 209629 |
| 2021-10-05 | 32.73 | $33.49 | 191200 |
| 2021-10-04 | 32.61 | $33.12 | 197519 |
| 2021-10-01 | 32.55 | $34.25 | 315017 |
| 2021-09-30 | 32.24 | $32.74 | 360327 |
| 2021-09-29 | 32.20 | $33.09 | 220948 |
| 2021-09-28 | 32.09 | $33.30 | 286237 |
| 2021-09-27 | 31.92 | $33.94 | 195541 |
| 2021-09-24 | 31.59 | $32.68 | 246900 |
| 2021-09-23 | 31.48 | $33.00 | 329004 |
| 2021-09-22 | 31.29 | $32.04 | 206400 |
| 2021-09-21 | 31.28 | $31.38 | 268600 |
| 2021-09-20 | 31.42 | $31.55 | 235717 |
| 2021-09-17 | 31.55 | $31.57 | 752210 |
| 2021-09-16 | 31.70 | $31.98 | 261100 |
| 2021-09-15 | 31.81 | $32.99 | 219800 |
| 2021-09-14 | 31.72 | $31.82 | 346840 |
| 2021-09-13 | 31.88 | $32.37 | 229400 |
| 2021-09-10 | 31.95 | $31.62 | 244739 |
| 2021-09-09 | 32.20 | $32.02 | 295631 |
| 2021-09-08 | 32.42 | $31.58 | 271300 |
| 2021-09-07 | 32.77 | $32.60 | 261800 |
| 2021-09-03 | 32.98 | $33.32 | 239500 |
| 2021-09-02 | 33.07 | $33.73 | 208100 |
| 2021-09-01 | 33.10 | $33.60 | 380900 |
| 2021-08-31 | 33.18 | $33.35 | 295624 |
| 2021-08-30 | 33.32 | $33.62 | 267800 |
| 2021-08-27 | 33.44 | $34.19 | 282391 |
| 2021-08-26 | 33.48 | $33.06 | 277645 |
| 2021-08-25 | 33.76 | $33.80 | 211900 |
| 2021-08-24 | 33.94 | $34.05 | 370314 |
| 2021-08-23 | 34.11 | $33.54 | 347846 |
| 2021-08-20 | 34.43 | $32.33 | 377747 |
| 2021-08-19 | 35.05 | $32.44 | 397626 |
| 2021-08-18 | 35.77 | $34.06 | 234500 |
| 2021-08-17 | 36.26 | $34.57 | 278300 |
| 2021-08-16 | 36.73 | $35.73 | 223200 |
| 2021-08-13 | 37.04 | $36.95 | 194200 |
| 2021-08-12 | 37.15 | $37.74 | 144045 |
| 2021-08-11 | 37.11 | $38.66 | 300000 |
| 2021-08-10 | 36.88 | $38.10 | 218849 |
| 2021-08-09 | 36.73 | $36.70 | 202700 |
| 2021-08-06 | 36.85 | $37.12 | 164700 |
| 2021-08-05 | 36.92 | $36.32 | 241039 |
| 2021-08-04 | 37.17 | $35.65 | 333942 |
| 2021-08-03 | 37.61 | $38.30 | 559800 |
| 2021-08-02 | 37.56 | $37.99 | 349500 |
| 2021-07-30 | 37.58 | $38.15 | 301608 |
| 2021-07-29 | 37.58 | $39.73 | 300900 |
| 2021-07-28 | 37.25 | $38.13 | 263100 |
| 2021-07-27 | 37.20 | $37.94 | 298028 |
| 2021-07-26 | 37.20 | $38.64 | 191600 |
| 2021-07-23 | 37.06 | $37.81 | 181718 |
| 2021-07-22 | 37.08 | $37.60 | 205839 |
| 2021-07-21 | 37.16 | $38.46 | 264100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
574.90
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.35
Average
140.08
Maximum
626.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 574.90 | $557.77 | 757342 |
| 2026-07-16 | 581.66 | $554.40 | 572929 |
| 2026-07-15 | 590.87 | $577.10 | 611665 |
| 2026-07-14 | 594.77 | $576.87 | 532377 |
| 2026-07-13 | 599.38 | $566.85 | 487434 |
| 2026-07-10 | 607.91 | $578.61 | 515393 |
| 2026-07-09 | 614.26 | $590.94 | 333400 |
| 2026-07-08 | 617.69 | $587.63 | 556538 |
| 2026-07-07 | 622.45 | $590.35 | 745287 |
| 2026-07-06 | 626.88 | $619.25 | 798833 |
| 2026-07-02 | 622.55 | $597.24 | 668441 |
| 2026-07-01 | 623.65 | $610.16 | 600406 |
| 2026-06-30 | 620.25 | $616.84 | 854802 |
| 2026-06-29 | 613.35 | $607.03 | 844432 |
| 2026-06-26 | 607.40 | $591.78 | 3.1M |
| 2026-06-25 | 604.31 | $599.24 | 875683 |
| 2026-06-24 | 597.53 | $580.95 | 1.0M |
| 2026-06-23 | 594.37 | $578.12 | 1.2M |
| 2026-06-22 | 590.74 | $587.77 | 1.4M |
| 2026-06-18 | 582.56 | $586.47 | 1.1M |
| 2026-06-17 | 572.33 | $575.47 | 772188 |
| 2026-06-16 | 562.68 | $561.59 | 947051 |
| 2026-06-15 | 554.69 | $563.60 | 694684 |
| 2026-06-12 | 543.70 | $561.49 | 779586 |
| 2026-06-11 | 530.42 | $562.45 | 756920 |
| 2026-06-10 | 513.44 | $523.05 | 795896 |
| 2026-06-09 | 504.77 | $523.77 | 1.1M |
| 2026-06-08 | 493.59 | $499.09 | 525610 |
| 2026-06-05 | 487.44 | $483.60 | 614869 |
| 2026-06-04 | 484.53 | $492.62 | 602013 |
| 2026-06-03 | 477.83 | $487.05 | 649865 |
| 2026-06-02 | 471.14 | $487.25 | 429368 |
| 2026-06-01 | 462.68 | $486.93 | 814267 |
| 2026-05-29 | 452.27 | $468.98 | 658381 |
| 2026-05-28 | 445.11 | $462.01 | 534557 |
| 2026-05-27 | 438.48 | $460.91 | 570767 |
| 2026-05-26 | 430.69 | $453.69 | 742185 |
| 2026-05-22 | 423.45 | $434.12 | 545513 |
| 2026-05-21 | 420.86 | $438.32 | 679968 |
| 2026-05-20 | 416.41 | $422.01 | 502400 |
| 2026-05-19 | 416.23 | $406.37 | 638638 |
| 2026-05-18 | 421.03 | $404.26 | 429026 |
| 2026-05-15 | 427.58 | $408.93 | 522688 |
| 2026-05-14 | 434.09 | $429.58 | 346669 |
| 2026-05-13 | 435.45 | $436.34 | 447832 |
| 2026-05-12 | 434.92 | $424.66 | 575108 |
| 2026-05-11 | 437.90 | $429.06 | 870507 |
| 2026-05-08 | 440.05 | $427.85 | 704707 |
| 2026-05-07 | 442.95 | $445.14 | 564818 |
| 2026-05-06 | 440.88 | $458.16 | 684552 |
| 2026-05-05 | 434.12 | $444.99 | 496236 |
| 2026-05-04 | 429.96 | $427.63 | 493321 |
| 2026-05-01 | 430.30 | $429.41 | 596420 |
| 2026-04-30 | 430.07 | $428.20 | 832105 |
| 2026-04-29 | 430.09 | $406.53 | 1.6M |
| 2026-04-28 | 436.86 | $428.14 | 752549 |
| 2026-04-27 | 438.14 | $428.44 | 666545 |
| 2026-04-24 | 439.43 | $427.48 | 413214 |
| 2026-04-23 | 441.12 | $426.66 | 678228 |
| 2026-04-22 | 443.23 | $423.91 | 1.1M |
| 2026-04-21 | 446.41 | $438.88 | 642908 |
| 2026-04-20 | 445.29 | $452.21 | 429267 |
| 2026-04-17 | 439.42 | $445.69 | 678504 |
| 2026-04-16 | 434.07 | $426.16 | 859951 |
| 2026-04-15 | 433.48 | $428.67 | 466478 |
| 2026-04-14 | 431.72 | $438.80 | 443600 |
| 2026-04-13 | 426.11 | $443.67 | 536004 |
| 2026-04-10 | 417.51 | $435.30 | 659088 |
| 2026-04-09 | 409.49 | $431.21 | 660580 |
| 2026-04-08 | 400.88 | $427.84 | 1.3M |
| 2026-04-07 | 391.36 | $394.00 | 476300 |
| 2026-04-06 | 390.43 | $394.82 | 646041 |
| 2026-04-02 | 389.01 | $391.51 | 501031 |
| 2026-04-01 | 388.29 | $404.32 | 1.1M |
| 2026-03-31 | 383.36 | $394.15 | 964400 |
| 2026-03-30 | 380.58 | $370.71 | 1.2M |
| 2026-03-27 | 384.62 | $376.92 | 727330 |
| 2026-03-26 | 387.59 | $391.51 | 1.0M |
| 2026-03-25 | 386.57 | $406.64 | 892923 |
| 2026-03-24 | 380.53 | $399.47 | 999369 |
| 2026-03-23 | 375.47 | $373.19 | 763472 |
| 2026-03-20 | 377.65 | $362.40 | 1.1M |
| 2026-03-19 | 383.77 | $378.16 | 558438 |
| 2026-03-18 | 386.24 | $387.47 | 515867 |
| 2026-03-17 | 386.28 | $381.46 | 421843 |
| 2026-03-16 | 388.21 | $374.07 | 370707 |
| 2026-03-13 | 392.84 | $361.28 | 1.2M |
| 2026-03-12 | 402.44 | $377.21 | 1.2M |
| 2026-03-11 | 408.94 | $408.14 | 383674 |
| 2026-03-10 | 406.88 | $402.05 | 515542 |
| 2026-03-09 | 406.08 | $395.80 | 711106 |
| 2026-03-06 | 406.85 | $387.11 | 645603 |
| 2026-03-05 | 410.30 | $395.00 | 790727 |
| 2026-03-04 | 411.72 | $412.13 | 479158 |
| 2026-03-03 | 407.73 | $401.08 | 558947 |
| 2026-03-02 | 406.05 | $408.50 | 548002 |
| 2026-02-27 | 401.36 | $398.07 | 564430 |
| 2026-02-26 | 398.65 | $397.53 | 720031 |
| 2026-02-25 | 395.22 | $395.61 | 491531 |
| 2026-02-24 | 391.37 | $392.47 | 573396 |
| 2026-02-23 | 387.38 | $385.04 | 475423 |
| 2026-02-20 | 384.60 | $389.73 | 1.1M |
| 2026-02-19 | 379.47 | $383.98 | 793579 |
| 2026-02-18 | 374.80 | $372.25 | 487519 |
| 2026-02-17 | 372.58 | $374.88 | 760741 |
| 2026-02-13 | 368.82 | $379.80 | 751447 |
| 2026-02-12 | 362.47 | $367.98 | 774492 |
| 2026-02-11 | 358.29 | $369.70 | 672237 |
| 2026-02-10 | 352.50 | $360.00 | 566626 |
| 2026-02-09 | 348.37 | $365.00 | 948265 |
| 2026-02-06 | 341.65 | $365.11 | 1.3M |
| 2026-02-05 | 333.37 | $348.65 | 1.1M |
| 2026-02-04 | 328.46 | $334.19 | 852600 |
| 2026-02-03 | 327.06 | $338.92 | 1.9M |
| 2026-02-02 | 323.89 | $311.33 | 1.1M |
| 2026-01-30 | 328.78 | $317.83 | 1.0M |
| 2026-01-29 | 332.70 | $310.39 | 2.2M |
| 2026-01-28 | 339.81 | $331.61 | 1.3M |
| 2026-01-27 | 341.69 | $348.99 | 1.4M |
| 2026-01-26 | 338.41 | $348.43 | 857500 |
| 2026-01-23 | 334.53 | $335.77 | 743045 |
| 2026-01-22 | 333.75 | $334.76 | 382409 |
| 2026-01-21 | 333.08 | $336.71 | 640924 |
| 2026-01-20 | 331.61 | $332.35 | 572991 |
| 2026-01-16 | 331.15 | $335.44 | 560028 |
| 2026-01-15 | 329.59 | $340.11 | 924277 |
| 2026-01-14 | 326.19 | $323.00 | 1.2M |
| 2026-01-13 | 327.44 | $320.14 | 500056 |
| 2026-01-12 | 329.86 | $322.83 | 638153 |
| 2026-01-09 | 331.91 | $328.65 | 732618 |
| 2026-01-08 | 332.52 | $321.26 | 1.3M |
| 2026-01-07 | 335.54 | $340.28 | 613819 |
| 2026-01-06 | 333.11 | $335.67 | 612332 |
| 2026-01-05 | 331.55 | $340.54 | 1.3M |
| 2026-01-02 | 328.03 | $338.34 | 962212 |
| 2025-12-31 | 324.39 | $314.84 | 584405 |
| 2025-12-30 | 327.35 | $318.60 | 483000 |
| 2025-12-29 | 329.71 | $325.40 | 1.0M |
| 2025-12-26 | 330.36 | $334.35 | 258300 |
| 2025-12-24 | 328.25 | $334.42 | 196449 |
| 2025-12-23 | 325.58 | $333.40 | 660952 |
| 2025-12-22 | 322.58 | $332.43 | 1.2M |
| 2025-12-19 | 319.20 | $327.15 | 1.3M |
| 2025-12-18 | 316.72 | $321.53 | 781400 |
| 2025-12-17 | 315.46 | $316.45 | 1.4M |
| 2025-12-16 | 315.53 | $321.49 | 991515 |
| 2025-12-15 | 314.01 | $323.62 | 2.0M |
| 2025-12-12 | 311.49 | $321.63 | 1.5M |
| 2025-12-11 | 309.06 | $321.95 | 1.6M |
| 2025-12-10 | 306.04 | $304.60 | 1.2M |
| 2025-12-09 | 307.89 | $300.48 | 538329 |
| 2025-12-08 | 311.48 | $308.26 | 1.3M |
| 2025-12-05 | 313.41 | $307.12 | 978646 |
| 2025-12-04 | 316.13 | $314.74 | 561718 |
| 2025-12-03 | 317.00 | $310.45 | 695019 |
| 2025-12-02 | 319.39 | $311.75 | 873428 |
| 2025-12-01 | 321.83 | $316.55 | 801716 |
| 2025-11-28 | 323.21 | $318.54 | 148344 |
| 2025-11-26 | 324.16 | $318.97 | 621800 |
| 2025-11-25 | 325.08 | $322.84 | 939975 |
| 2025-11-24 | 324.85 | $315.49 | 963805 |
| 2025-11-21 | 326.76 | $309.42 | 854700 |
| 2025-11-20 | 330.84 | $305.39 | 874282 |
| 2025-11-19 | 336.89 | $324.15 | 582450 |
| 2025-11-18 | 338.06 | $322.52 | 975500 |
| 2025-11-17 | 339.73 | $332.15 | 1.2M |
| 2025-11-14 | 338.41 | $330.50 | 982926 |
| 2025-11-13 | 337.01 | $324.71 | 907538 |
| 2025-11-12 | 336.79 | $332.01 | 631912 |
| 2025-11-11 | 333.86 | $322.62 | 479215 |
| 2025-11-10 | 332.91 | $327.37 | 621424 |
| 2025-11-07 | 329.88 | $328.00 | 771969 |
| 2025-11-06 | 325.63 | $315.78 | 617695 |
| 2025-11-05 | 323.95 | $315.63 | 613104 |
| 2025-11-04 | 321.57 | $306.48 | 479800 |
| 2025-11-03 | 321.18 | $310.73 | 518428 |
| 2025-10-31 | 318.98 | $315.90 | 439629 |
| 2025-10-30 | 314.25 | $318.87 | 857685 |
| 2025-10-29 | 307.16 | $323.48 | 865680 |
| 2025-10-28 | 296.70 | $309.95 | 1.5M |
| 2025-10-27 | 287.93 | $318.53 | 1.2M |
| 2025-10-24 | 274.26 | $314.21 | 1.9M |
| 2025-10-23 | 258.79 | $300.27 | 3.9M |
| 2025-10-22 | 244.27 | $244.79 | 1.3M |
| 2025-10-21 | 244.11 | $249.00 | 1.0M |
| 2025-10-20 | 242.60 | $241.77 | 579636 |
| 2025-10-17 | 243.05 | $238.23 | 596900 |
| 2025-10-16 | 244.73 | $238.12 | 471831 |
| 2025-10-15 | 246.82 | $242.18 | 528900 |
| 2025-10-14 | 248.06 | $242.17 | 469301 |
| 2025-10-13 | 249.56 | $241.99 | 812956 |
| 2025-10-10 | 251.42 | $241.10 | 516600 |
| 2025-10-09 | 253.91 | $250.80 | 952700 |
| 2025-10-08 | 253.81 | $259.93 | 739242 |
| 2025-10-07 | 250.75 | $256.27 | 736950 |
| 2025-10-06 | 248.12 | $252.01 | 779534 |
| 2025-10-03 | 246.23 | $247.52 | 898918 |
| 2025-10-02 | 245.32 | $246.95 | 625327 |
| 2025-10-01 | 244.39 | $251.48 | 689362 |
| 2025-09-30 | 241.80 | $245.54 | 952080 |
| 2025-09-29 | 240.55 | $241.29 | 933741 |
| 2025-09-26 | 240.38 | $250.85 | 1.0M |
| 2025-09-25 | 237.17 | $232.40 | 878300 |
| 2025-09-24 | 239.14 | $233.39 | 845300 |
| 2025-09-23 | 241.27 | $238.99 | 1.1M |
| 2025-09-22 | 242.11 | $242.74 | 1.1M |
| 2025-09-19 | 241.97 | $239.83 | 3.8M |
| 2025-09-18 | 242.74 | $246.74 | 643676 |
| 2025-09-17 | 241.52 | $243.84 | 887928 |
| 2025-09-16 | 240.98 | $241.19 | 517714 |
| 2025-09-15 | 241.19 | $241.40 | 636700 |
| 2025-09-12 | 241.42 | $240.05 | 809201 |
| 2025-09-11 | 242.17 | $243.18 | 940700 |
| 2025-09-10 | 242.13 | $247.10 | 561700 |
| 2025-09-09 | 240.89 | $244.74 | 681198 |
| 2025-09-08 | 240.17 | $251.88 | 904817 |
| 2025-09-05 | 237.10 | $247.43 | 1.2M |
| 2025-09-04 | 234.86 | $240.26 | 1.0M |
| 2025-09-03 | 234.51 | $235.72 | 894742 |
| 2025-09-02 | 235.63 | $239.82 | 748834 |
| 2025-08-29 | 235.82 | $240.88 | 632305 |
| 2025-08-28 | 235.84 | $242.56 | 568000 |
| 2025-08-27 | 235.46 | $238.48 | 681500 |
| 2025-08-26 | 236.43 | $241.91 | 1.5M |
| 2025-08-25 | 236.68 | $241.63 | 690422 |
| 2025-08-22 | 237.22 | $243.89 | 1.0M |
| 2025-08-21 | 237.31 | $241.33 | 558636 |
| 2025-08-20 | 238.40 | $240.09 | 695616 |
| 2025-08-19 | 240.29 | $241.62 | 859324 |
| 2025-08-18 | 242.26 | $246.56 | 626700 |
| 2025-08-15 | 243.25 | $243.16 | 837400 |
| 2025-08-14 | 245.69 | $246.47 | 514923 |
| 2025-08-13 | 247.77 | $250.18 | 997176 |
| 2025-08-12 | 249.27 | $257.31 | 726876 |
| 2025-08-11 | 248.97 | $248.35 | 990919 |
| 2025-08-08 | 251.59 | $248.74 | 1.2M |
| 2025-08-07 | 254.79 | $254.59 | 535200 |
| 2025-08-06 | 256.96 | $253.84 | 578119 |
| 2025-08-05 | 259.95 | $257.93 | 1.1M |
| 2025-08-04 | 262.38 | $253.01 | 739329 |
| 2025-08-01 | 266.98 | $257.78 | 1.9M |
| 2025-07-31 | 271.12 | $249.39 | 2.7M |
| 2025-07-30 | 278.83 | $283.63 | 1.0M |
| 2025-07-29 | 277.38 | $275.26 | 528204 |
| 2025-07-28 | 278.21 | $276.31 | 718146 |
| 2025-07-25 | 278.87 | $276.44 | 581500 |
| 2025-07-24 | 279.57 | $272.97 | 762600 |
| 2025-07-23 | 281.47 | $273.83 | 512907 |
| 2025-07-22 | 283.43 | $274.42 | 1.1M |
| 2025-07-21 | 285.54 | $280.99 | 809583 |
| 2025-07-18 | 285.91 | $287.42 | 639343 |
| 2025-07-17 | 284.21 | $286.73 | 990145 |
| 2025-07-16 | 282.22 | $279.30 | 520430 |
| 2025-07-15 | 282.03 | $278.55 | 818569 |
| 2025-07-14 | 281.89 | $278.43 | 506429 |
| 2025-07-11 | 281.63 | $277.98 | 726441 |
| 2025-07-10 | 281.30 | $276.72 | 583729 |
| 2025-07-09 | 281.14 | $276.75 | 806670 |
| 2025-07-08 | 280.78 | $275.47 | 1.2M |
| 2025-07-07 | 280.56 | $280.73 | 1.5M |
| 2025-07-03 | 278.44 | $279.58 | 626300 |
| 2025-07-02 | 276.04 | $275.05 | 799800 |
| 2025-07-01 | 274.37 | $271.75 | 1.1M |
| 2025-06-30 | 273.20 | $276.38 | 938024 |
| 2025-06-27 | 270.13 | $275.82 | 8.6M |
| 2025-06-26 | 266.39 | $273.35 | 1.2M |
| 2025-06-25 | 262.45 | $264.00 | 762143 |
| 2025-06-24 | 260.47 | $265.52 | 775451 |
| 2025-06-23 | 257.43 | $261.37 | 708980 |
| 2025-06-20 | 254.91 | $253.72 | 1.1M |
| 2025-06-18 | 254.13 | $250.97 | 562824 |
| 2025-06-17 | 253.93 | $253.06 | 637929 |
| 2025-06-16 | 252.89 | $249.59 | 768721 |
| 2025-06-13 | 252.59 | $248.72 | 648007 |
| 2025-06-12 | 252.35 | $248.46 | 872317 |
| 2025-06-11 | 251.98 | $245.09 | 917940 |
| 2025-06-10 | 252.44 | $245.94 | 996035 |
| 2025-06-09 | 252.56 | $253.08 | 1.2M |
| 2025-06-06 | 250.25 | $248.74 | 497270 |
| 2025-06-05 | 248.63 | $247.06 | 669133 |
| 2025-06-04 | 247.01 | $246.60 | 615673 |
| 2025-06-03 | 244.98 | $246.30 | 1.2M |
| 2025-06-02 | 242.43 | $239.93 | 762389 |
| 2025-05-30 | 241.16 | $235.00 | 871100 |
| 2025-05-29 | 240.98 | $233.39 | 882944 |
| 2025-05-28 | 241.07 | $236.16 | 476636 |
| 2025-05-27 | 240.11 | $238.37 | 823566 |
| 2025-05-23 | 238.03 | $230.16 | 886774 |
| 2025-05-22 | 237.87 | $226.00 | 609158 |
| 2025-05-21 | 238.77 | $230.29 | 673796 |
| 2025-05-20 | 238.27 | $235.15 | 896621 |
| 2025-05-19 | 235.87 | $235.71 | 663530 |
| 2025-05-16 | 232.51 | $231.88 | 839022 |
| 2025-05-15 | 229.39 | $230.44 | 739569 |
| 2025-05-14 | 225.80 | $230.00 | 1.1M |
| 2025-05-13 | 221.35 | $224.52 | 1.0M |
| 2025-05-12 | 217.44 | $216.71 | 889470 |
| 2025-05-09 | 214.97 | $212.33 | 730936 |
| 2025-05-08 | 213.14 | $209.18 | 946127 |
| 2025-05-07 | 211.73 | $209.07 | 954116 |
| 2025-05-06 | 209.87 | $207.56 | 799320 |
| 2025-05-05 | 207.89 | $211.92 | 627656 |
| 2025-05-02 | 203.92 | $213.01 | 1.2M |
| 2025-05-01 | 198.59 | $202.33 | 1.3M |
| 2025-04-30 | 195.33 | $195.61 | 609100 |
| 2025-04-29 | 193.38 | $197.44 | 624289 |
| 2025-04-28 | 190.31 | $199.00 | 681525 |
| 2025-04-25 | 186.00 | $199.00 | 1.0M |
| 2025-04-24 | 180.67 | $199.40 | 1.7M |
| 2025-04-23 | 174.04 | $190.73 | 1.8M |
| 2025-04-22 | 168.71 | $177.38 | 911441 |
| 2025-04-21 | 166.49 | $167.60 | 989214 |
| 2025-04-17 | 166.96 | $170.21 | 435747 |
| 2025-04-16 | 166.77 | $172.18 | 654260 |
| 2025-04-15 | 166.01 | $174.85 | 943975 |
| 2025-04-14 | 164.33 | $173.02 | 819105 |
| 2025-04-11 | 162.97 | $170.88 | 542100 |
| 2025-04-10 | 162.12 | $167.76 | 700437 |
| 2025-04-09 | 162.21 | $175.03 | 1.9M |
| 2025-04-08 | 160.17 | $151.30 | 1.1M |
| 2025-04-07 | 165.36 | $153.19 | 1.5M |
| 2025-04-04 | 171.22 | $151.66 | 1.6M |
| 2025-04-03 | 178.96 | $166.54 | 1.2M |
| 2025-04-02 | 183.74 | $187.35 | 620426 |
| 2025-04-01 | 183.02 | $182.69 | 488100 |
| 2025-03-31 | 183.67 | $181.18 | 656500 |
| 2025-03-28 | 184.97 | $181.28 | 465020 |
| 2025-03-27 | 186.55 | $185.80 | 373400 |
| 2025-03-26 | 187.08 | $189.12 | 411542 |
| 2025-03-25 | 186.70 | $195.47 | 409600 |
| 2025-03-24 | 184.25 | $195.23 | 645071 |
| 2025-03-21 | 181.40 | $183.81 | 1.4M |
| 2025-03-20 | 181.60 | $186.18 | 559433 |
| 2025-03-19 | 181.16 | $190.61 | 674023 |
| 2025-03-18 | 179.31 | $181.54 | 585042 |
| 2025-03-17 | 180.02 | $184.08 | 550500 |
| 2025-03-14 | 180.18 | $183.50 | 533201 |
| 2025-03-13 | 180.65 | $176.39 | 471500 |
| 2025-03-12 | 183.57 | $181.61 | 657730 |
| 2025-03-11 | 185.56 | $180.41 | 1.2M |
| 2025-03-10 | 188.44 | $172.39 | 1.8M |
| 2025-03-07 | 194.55 | $180.28 | 1.8M |
| 2025-03-06 | 199.50 | $186.08 | 1.0M |
| 2025-03-05 | 203.70 | $203.50 | 631002 |
| 2025-03-04 | 203.26 | $201.98 | 1.6M |
| 2025-03-03 | 203.15 | $206.51 | 1.2M |
| 2025-02-28 | 201.55 | $207.07 | 702826 |
| 2025-02-27 | 199.38 | $198.51 | 652188 |
| 2025-02-26 | 199.42 | $199.18 | 1.1M |
| 2025-02-25 | 199.23 | $199.62 | 1.3M |
| 2025-02-24 | 198.82 | $200.18 | 1.3M |
| 2025-02-21 | 198.13 | $195.19 | 1.2M |
| 2025-02-20 | 198.83 | $208.01 | 805224 |
| 2025-02-19 | 195.60 | $210.47 | 992351 |
| 2025-02-18 | 190.88 | $205.83 | 2.1M |
| 2025-02-14 | 186.61 | $188.44 | 974300 |
| 2025-02-13 | 186.96 | $183.17 | 571900 |
| 2025-02-12 | 189.10 | $186.59 | 770222 |
| 2025-02-11 | 190.67 | $185.14 | 646826 |
| 2025-02-10 | 193.05 | $190.38 | 630536 |
| 2025-02-07 | 194.31 | $187.94 | 454300 |
| 2025-02-06 | 196.61 | $190.09 | 518800 |
| 2025-02-05 | 198.72 | $192.71 | 497600 |
| 2025-02-04 | 200.43 | $192.08 | 639855 |
| 2025-02-03 | 202.66 | $191.15 | 650384 |
| 2025-01-31 | 205.59 | $193.06 | 1.1M |
| 2025-01-30 | 208.47 | $193.65 | 2.2M |
| 2025-01-29 | 211.68 | $209.11 | 706351 |
| 2025-01-28 | 210.54 | $206.17 | 509944 |
| 2025-01-27 | 209.94 | $199.34 | 827309 |
| 2025-01-24 | 211.20 | $210.57 | 490262 |
| 2025-01-23 | 209.02 | $212.53 | 683798 |
| 2025-01-22 | 205.58 | $207.30 | 660850 |
| 2025-01-21 | 202.89 | $211.16 | 757300 |
| 2025-01-17 | 198.24 | $206.58 | 640328 |
| 2025-01-16 | 193.91 | $200.73 | 459433 |
| 2025-01-15 | 190.40 | $198.37 | 572000 |
| 2025-01-14 | 186.78 | $196.10 | 858700 |
| 2025-01-13 | 183.03 | $193.10 | 860400 |
| 2025-01-10 | 179.39 | $185.96 | 661560 |
| 2025-01-08 | 177.19 | $183.85 | 477201 |
| 2025-01-07 | 175.19 | $181.13 | 595900 |
| 2025-01-06 | 173.64 | $184.77 | 899741 |
| 2025-01-03 | 170.62 | $180.13 | 509182 |
| 2025-01-02 | 168.47 | $175.50 | 639557 |
| 2024-12-31 | 167.38 | $169.71 | 534248 |
| 2024-12-30 | 167.96 | $167.32 | 431137 |
| 2024-12-27 | 169.51 | $170.66 | 487922 |
| 2024-12-26 | 170.41 | $175.64 | 319100 |
| 2024-12-24 | 170.01 | $174.52 | 233412 |
| 2024-12-23 | 169.95 | $172.61 | 662661 |
| 2024-12-20 | 170.57 | $169.97 | 9.8M |
| 2024-12-19 | 172.23 | $169.59 | 1.1M |
| 2024-12-18 | 174.45 | $165.27 | 940411 |
| 2024-12-17 | 178.58 | $172.56 | 898334 |
| 2024-12-16 | 181.34 | $175.46 | 609035 |
| 2024-12-13 | 183.79 | $174.09 | 585451 |
| 2024-12-12 | 187.21 | $177.17 | 799810 |
| 2024-12-11 | 190.37 | $181.02 | 697547 |
| 2024-12-10 | 192.95 | $181.71 | 579600 |
| 2024-12-09 | 195.79 | $184.19 | 1.5M |
| 2024-12-06 | 198.36 | $193.52 | 497231 |
| 2024-12-05 | 198.42 | $194.86 | 448648 |
| 2024-12-04 | 197.93 | $194.39 | 434013 |
| 2024-12-03 | 197.34 | $192.70 | 392117 |
| 2024-12-02 | 197.01 | $194.77 | 414327 |
| 2024-11-29 | 195.80 | $194.04 | 283217 |
| 2024-11-27 | 194.41 | $194.46 | 470092 |
| 2024-11-26 | 192.41 | $196.14 | 572400 |
| 2024-11-25 | 189.30 | $195.09 | 1.2M |
| 2024-11-22 | 185.71 | $190.97 | 1.1M |
| 2024-11-21 | 182.52 | $180.71 | 527158 |
| 2024-11-20 | 181.76 | $180.70 | 642909 |
| 2024-11-19 | 180.73 | $184.50 | 488143 |
| 2024-11-18 | 178.16 | $179.21 | 639908 |
| 2024-11-15 | 176.61 | $175.50 | 314957 |
| 2024-11-14 | 175.80 | $171.99 | 666257 |
| 2024-11-13 | 175.83 | $176.90 | 453900 |
| 2024-11-12 | 174.22 | $176.70 | 472300 |
| 2024-11-11 | 172.22 | $178.81 | 456637 |
| 2024-11-08 | 169.03 | $177.16 | 517200 |
| 2024-11-07 | 165.60 | $174.80 | 781312 |
| 2024-11-06 | 162.12 | $178.10 | 879217 |
| 2024-11-05 | 156.81 | $161.12 | 544724 |
| 2024-11-04 | 155.71 | $154.23 | 473782 |
| 2024-11-01 | 156.56 | $155.36 | 759600 |
| 2024-10-31 | 157.25 | $149.50 | 868959 |
| 2024-10-30 | 159.94 | $159.57 | 586224 |
| 2024-10-29 | 160.02 | $162.75 | 773550 |
| 2024-10-28 | 159.09 | $166.04 | 976216 |
| 2024-10-25 | 156.90 | $155.47 | 893900 |
| 2024-10-24 | 157.58 | $154.37 | 1.4M |
| 2024-10-23 | 158.74 | $156.76 | 711150 |
| 2024-10-22 | 159.38 | $155.91 | 485617 |
| 2024-10-21 | 160.41 | $158.59 | 510300 |
| 2024-10-18 | 160.78 | $158.52 | 364100 |
| 2024-10-17 | 161.22 | $159.57 | 356200 |
| 2024-10-16 | 161.38 | $159.71 | 421000 |
| 2024-10-15 | 161.48 | $156.18 | 772000 |
| 2024-10-14 | 162.66 | $157.28 | 440529 |
| 2024-10-11 | 163.68 | $161.99 | 745523 |
| 2024-10-10 | 163.36 | $162.69 | 351716 |
| 2024-10-09 | 162.67 | $162.24 | 442229 |
| 2024-10-08 | 161.89 | $161.38 | 321242 |
| 2024-10-07 | 161.12 | $159.93 | 346600 |
| 2024-10-04 | 160.57 | $159.89 | 421883 |
| 2024-10-03 | 159.83 | $154.08 | 465000 |
| 2024-10-02 | 160.68 | $157.91 | 495414 |
| 2024-10-01 | 160.41 | $157.99 | 294700 |
| 2024-09-30 | 159.95 | $159.58 | 357400 |
| 2024-09-27 | 158.79 | $159.01 | 343596 |
| 2024-09-26 | 157.46 | $156.11 | 614082 |
| 2024-09-25 | 156.65 | $161.78 | 729815 |
| 2024-09-24 | 153.79 | $159.92 | 650216 |
| 2024-09-23 | 150.80 | $157.82 | 581100 |
| 2024-09-20 | 147.75 | $156.65 | 1.8M |
| 2024-09-19 | 144.36 | $155.00 | 995296 |
| 2024-09-18 | 140.72 | $147.00 | 637509 |
| 2024-09-17 | 138.81 | $143.31 | 217856 |
| 2024-09-16 | 137.66 | $141.37 | 443027 |
| 2024-09-13 | 136.87 | $142.41 | 411700 |
| 2024-09-12 | 135.60 | $139.63 | 365711 |
| 2024-09-11 | 134.96 | $134.98 | 345938 |
| 2024-09-10 | 135.68 | $135.34 | 278949 |
| 2024-09-09 | 136.47 | $136.92 | 680000 |
| 2024-09-06 | 136.96 | $132.16 | 440400 |
| 2024-09-05 | 139.07 | $135.87 | 330832 |
| 2024-09-04 | 140.47 | $135.67 | 499024 |
| 2024-09-03 | 142.23 | $134.07 | 699700 |
| 2024-08-30 | 144.86 | $144.77 | 370310 |
| 2024-08-29 | 144.63 | $142.65 | 404730 |
| 2024-08-28 | 144.98 | $141.05 | 462548 |
| 2024-08-27 | 145.86 | $143.86 | 286800 |
| 2024-08-26 | 145.99 | $143.38 | 367622 |
| 2024-08-23 | 146.22 | $144.79 | 379327 |
| 2024-08-22 | 145.98 | $142.13 | 298009 |
| 2024-08-21 | 146.45 | $143.60 | 320600 |
| 2024-08-20 | 146.47 | $141.54 | 648229 |
| 2024-08-19 | 147.05 | $146.63 | 343147 |
| 2024-08-16 | 146.04 | $146.04 | 489030 |
| 2024-08-15 | 144.89 | $143.47 | 645614 |
| 2024-08-14 | 144.20 | $143.15 | 661032 |
| 2024-08-13 | 143.35 | $140.79 | 387600 |
| 2024-08-12 | 142.96 | $139.20 | 511600 |
| 2024-08-09 | 142.87 | $139.31 | 428900 |
| 2024-08-08 | 142.60 | $139.81 | 512800 |
| 2024-08-07 | 141.99 | $134.02 | 802369 |
| 2024-08-06 | 142.95 | $137.54 | 711500 |
| 2024-08-05 | 142.85 | $133.00 | 741369 |
| 2024-08-02 | 144.01 | $136.10 | 778500 |
| 2024-08-01 | 144.28 | $143.94 | 811346 |
| 2024-07-31 | 141.94 | $145.87 | 669900 |
| 2024-07-30 | 138.30 | $141.38 | 496729 |
| 2024-07-29 | 135.13 | $140.75 | 657855 |
| 2024-07-26 | 131.31 | $140.78 | 977629 |
| 2024-07-25 | 126.52 | $134.76 | 2.4M |
| 2024-07-24 | 122.47 | $121.50 | 1.2M |
| 2024-07-23 | 121.65 | $124.88 | 1.2M |
| 2024-07-22 | 119.49 | $120.64 | 750200 |
| 2024-07-19 | 118.13 | $119.34 | 651823 |
| 2024-07-18 | 116.81 | $118.00 | 830417 |
| 2024-07-17 | 115.55 | $118.19 | 1.2M |
| 2024-07-16 | 113.90 | $122.25 | 987350 |
| 2024-07-15 | 110.56 | $116.78 | 1.1M |
| 2024-07-12 | 108.18 | $110.97 | 346822 |
| 2024-07-11 | 107.10 | $109.48 | 544807 |
| 2024-07-10 | 106.23 | $108.59 | 408934 |
| 2024-07-09 | 105.46 | $107.21 | 398400 |
| 2024-07-08 | 104.94 | $106.70 | 428700 |
| 2024-07-05 | 104.47 | $104.79 | 265426 |
| 2024-07-03 | 104.50 | $106.54 | 278200 |
| 2024-07-02 | 103.99 | $105.23 | 666725 |
| 2024-07-01 | 103.79 | $106.97 | 756848 |
| 2024-06-28 | 102.99 | $109.58 | 3.3M |
| 2024-06-27 | 101.21 | $107.06 | 720817 |
| 2024-06-26 | 99.86 | $106.10 | 1.0M |
| 2024-06-25 | 98.55 | $102.11 | 669446 |
| 2024-06-24 | 98.26 | $98.46 | 617417 |
| 2024-06-21 | 99.11 | $99.45 | 1.5M |
| 2024-06-20 | 99.87 | $98.45 | 511503 |
| 2024-06-18 | 101.15 | $100.52 | 603979 |
| 2024-06-17 | 102.09 | $101.47 | 1.1M |
| 2024-06-14 | 102.96 | $97.09 | 1.1M |
| 2024-06-13 | 105.41 | $104.68 | 355700 |
| 2024-06-12 | 106.01 | $105.87 | 430500 |
| 2024-06-11 | 106.36 | $104.38 | 572800 |
| 2024-06-10 | 107.24 | $103.98 | 644214 |
| 2024-06-07 | 108.43 | $104.20 | 380513 |
| 2024-06-06 | 109.78 | $106.53 | 258147 |
| 2024-06-05 | 110.65 | $106.69 | 605610 |
| 2024-06-04 | 111.61 | $104.44 | 665829 |
| 2024-06-03 | 113.44 | $109.40 | 608409 |
| 2024-05-31 | 114.01 | $110.87 | 468246 |
| 2024-05-30 | 114.16 | $110.93 | 347600 |
| 2024-05-29 | 114.23 | $111.62 | 344500 |
| 2024-05-28 | 114.00 | $112.36 | 355224 |
| 2024-05-24 | 113.37 | $109.59 | 429738 |
| 2024-05-23 | 113.37 | $108.31 | 430300 |
| 2024-05-22 | 113.66 | $107.86 | 553400 |
| 2024-05-21 | 114.03 | $112.19 | 398023 |
| 2024-05-20 | 112.97 | $109.77 | 604632 |
| 2024-05-17 | 112.30 | $109.83 | 501542 |
| 2024-05-16 | 111.33 | $109.98 | 444522 |
| 2024-05-15 | 109.95 | $109.55 | 619100 |
| 2024-05-14 | 108.27 | $105.88 | 496205 |
| 2024-05-13 | 107.23 | $103.20 | 460826 |
| 2024-05-10 | 106.66 | $104.67 | 442602 |
| 2024-05-09 | 105.36 | $106.11 | 547521 |
| 2024-05-08 | 103.16 | $103.55 | 762101 |
| 2024-05-07 | 101.16 | $102.54 | 1.2M |
| 2024-05-06 | 98.89 | $101.91 | 681683 |
| 2024-05-03 | 96.20 | $103.64 | 892810 |
| 2024-05-02 | 92.26 | $99.90 | 1.5M |
| 2024-05-01 | 88.55 | $98.33 | 2.1M |
| 2024-04-30 | 84.44 | $85.70 | 1.1M |
| 2024-04-29 | 83.36 | $83.73 | 388018 |
| 2024-04-26 | 82.62 | $84.00 | 508600 |
| 2024-04-25 | 81.59 | $81.75 | 469200 |
| 2024-04-24 | 80.99 | $80.40 | 610920 |
| 2024-04-23 | 80.64 | $80.51 | 558125 |
| 2024-04-22 | 80.14 | $78.91 | 620500 |
| 2024-04-19 | 79.98 | $78.04 | 683433 |
| 2024-04-18 | 80.01 | $79.38 | 902939 |
| 2024-04-17 | 79.58 | $77.76 | 479300 |
| 2024-04-16 | 79.51 | $77.52 | 603409 |
| 2024-04-15 | 79.44 | $75.87 | 402100 |
| 2024-04-12 | 79.83 | $77.50 | 366300 |
| 2024-04-11 | 79.72 | $78.88 | 354500 |
| 2024-04-10 | 79.08 | $77.31 | 606200 |
| 2024-04-09 | 78.73 | $80.32 | 562700 |
| 2024-04-08 | 77.29 | $80.62 | 628700 |
| 2024-04-05 | 75.37 | $78.07 | 656100 |
| 2024-04-04 | 73.79 | $77.00 | 1.4M |
| 2024-04-03 | 72.16 | $73.60 | 635717 |
| 2024-04-02 | 71.21 | $71.19 | 506800 |
| 2024-04-01 | 70.78 | $72.02 | 427012 |
| 2024-03-28 | 69.97 | $71.42 | 518515 |
| 2024-03-27 | 69.15 | $70.19 | 358922 |
| 2024-03-26 | 68.51 | $68.48 | 218600 |
| 2024-03-25 | 68.25 | $68.18 | 283300 |
| 2024-03-22 | 68.01 | $67.96 | 204500 |
| 2024-03-21 | 67.78 | $68.41 | 240020 |
| 2024-03-20 | 67.33 | $67.78 | 315300 |
| 2024-03-19 | 66.97 | $68.55 | 423600 |
| 2024-03-18 | 66.28 | $65.79 | 395417 |
| 2024-03-15 | 66.29 | $66.04 | 702433 |
| 2024-03-14 | 66.22 | $64.77 | 371021 |
| 2024-03-13 | 66.53 | $65.67 | 298500 |
| 2024-03-12 | 66.61 | $64.50 | 618813 |
| 2024-03-11 | 67.06 | $67.09 | 347600 |
| 2024-03-08 | 66.77 | $67.93 | 415422 |
| 2024-03-07 | 66.13 | $68.42 | 416808 |
| 2024-03-06 | 65.19 | $65.26 | 389900 |
| 2024-03-05 | 65.04 | $63.65 | 461906 |
| 2024-03-04 | 65.36 | $65.07 | 388311 |
| 2024-03-01 | 65.29 | $65.93 | 419500 |
| 2024-02-29 | 64.92 | $64.65 | 441300 |
| 2024-02-28 | 64.87 | $64.97 | 352500 |
| 2024-02-27 | 64.71 | $65.01 | 271200 |
| 2024-02-26 | 64.49 | $64.16 | 484000 |
| 2024-02-23 | 64.49 | $64.46 | 300300 |
| 2024-02-22 | 64.39 | $64.94 | 392016 |
| 2024-02-21 | 64.11 | $64.66 | 325100 |
| 2024-02-20 | 63.87 | $64.68 | 283100 |
| 2024-02-16 | 63.56 | $65.82 | 438100 |
| 2024-02-15 | 62.83 | $66.23 | 424645 |
| 2024-02-14 | 61.82 | $63.80 | 508706 |
| 2024-02-13 | 61.37 | $61.43 | 503667 |
| 2024-02-12 | 61.60 | $63.62 | 435431 |
| 2024-02-09 | 61.21 | $63.36 | 303900 |
| 2024-02-08 | 60.84 | $62.80 | 397353 |
| 2024-02-07 | 60.59 | $63.10 | 483600 |
| 2024-02-06 | 60.23 | $61.12 | 381336 |
| 2024-02-05 | 60.46 | $59.06 | 689858 |
| 2024-02-02 | 61.42 | $60.98 | 537514 |
| 2024-02-01 | 62.02 | $60.76 | 642800 |
| 2024-01-31 | 62.85 | $61.59 | 791900 |
| 2024-01-30 | 63.63 | $63.30 | 589611 |
| 2024-01-29 | 64.06 | $64.98 | 575732 |
| 2024-01-26 | 64.07 | $63.41 | 773528 |
| 2024-01-25 | 64.61 | $61.84 | 1.9M |
| 2024-01-24 | 65.78 | $66.02 | 477050 |
| 2024-01-23 | 65.90 | $67.35 | 467000 |
| 2024-01-22 | 65.65 | $67.26 | 407815 |
| 2024-01-19 | 65.38 | $66.38 | 372736 |
| 2024-01-18 | 65.35 | $65.91 | 428600 |
| 2024-01-17 | 65.48 | $63.87 | 555400 |
| 2024-01-16 | 66.30 | $65.70 | 535007 |
| 2024-01-12 | 66.74 | $67.57 | 265139 |
| 2024-01-11 | 66.70 | $67.09 | 491200 |
| 2024-01-10 | 66.82 | $66.63 | 463432 |
| 2024-01-09 | 67.13 | $64.08 | 635023 |
| 2024-01-08 | 68.32 | $66.78 | 472400 |
| 2024-01-05 | 68.92 | $66.84 | 338542 |
| 2024-01-04 | 69.64 | $67.91 | 419700 |
| 2024-01-03 | 70.17 | $67.97 | 326308 |
| 2024-01-02 | 70.78 | $69.36 | 257617 |
| 2023-12-29 | 71.09 | $70.80 | 234300 |
| 2023-12-28 | 70.98 | $71.55 | 255730 |
| 2023-12-27 | 70.60 | $72.06 | 252548 |
| 2023-12-26 | 69.96 | $71.81 | 258900 |
| 2023-12-22 | 69.25 | $71.47 | 354313 |
| 2023-12-21 | 68.49 | $70.55 | 236900 |
| 2023-12-20 | 67.85 | $68.82 | 394759 |
| 2023-12-19 | 67.62 | $69.19 | 479337 |
| 2023-12-18 | 67.23 | $67.80 | 489231 |
| 2023-12-15 | 67.20 | $66.54 | 2.2M |
| 2023-12-14 | 67.57 | $68.00 | 708826 |
| 2023-12-13 | 67.57 | $67.72 | 571500 |
| 2023-12-12 | 67.65 | $65.56 | 490611 |
| 2023-12-11 | 68.45 | $66.32 | 358032 |
| 2023-12-08 | 69.17 | $66.00 | 594400 |
| 2023-12-07 | 70.15 | $64.46 | 1.8M |
| 2023-12-06 | 71.81 | $69.18 | 406704 |
| 2023-12-05 | 72.32 | $70.68 | 416300 |
| 2023-12-04 | 72.43 | $73.95 | 769636 |
| 2023-12-01 | 71.50 | $73.03 | 693700 |
| 2023-11-30 | 70.63 | $70.81 | 406558 |
| 2023-11-29 | 70.25 | $68.77 | 553533 |
| 2023-11-28 | 70.40 | $70.50 | 605645 |
| 2023-11-27 | 70.02 | $73.30 | 1.3M |
| 2023-11-24 | 68.64 | $68.56 | 92402 |
| 2023-11-22 | 68.44 | $67.97 | 200551 |
| 2023-11-21 | 68.37 | $67.53 | 258328 |
| 2023-11-20 | 68.40 | $68.22 | 193020 |
| 2023-11-17 | 68.21 | $68.38 | 406744 |
| 2023-11-16 | 67.90 | $66.90 | 508200 |
| 2023-11-15 | 67.97 | $67.99 | 465400 |
| 2023-11-14 | 67.70 | $70.14 | 502600 |
| 2023-11-13 | 66.68 | $68.41 | 507911 |
| 2023-11-10 | 65.96 | $66.71 | 548600 |
| 2023-11-09 | 65.62 | $66.18 | 352915 |
| 2023-11-08 | 65.37 | $66.11 | 354300 |
| 2023-11-07 | 65.08 | $66.24 | 518100 |
| 2023-11-06 | 64.69 | $67.27 | 262900 |
| 2023-11-03 | 63.88 | $66.65 | 391700 |
| 2023-11-02 | 63.11 | $67.25 | 627344 |
| 2023-11-01 | 61.98 | $64.50 | 492707 |
| 2023-10-31 | 61.50 | $62.72 | 340533 |
| 2023-10-30 | 61.51 | $63.03 | 375430 |
| 2023-10-27 | 61.44 | $62.49 | 718500 |
| 2023-10-26 | 61.55 | $64.55 | 859400 |
| 2023-10-25 | 61.07 | $60.51 | 460200 |
| 2023-10-24 | 61.80 | $61.66 | 351608 |
| 2023-10-23 | 62.35 | $60.64 | 328400 |
| 2023-10-20 | 63.36 | $61.01 | 482300 |
| 2023-10-19 | 64.51 | $62.24 | 584600 |
| 2023-10-18 | 65.52 | $63.47 | 359363 |
| 2023-10-17 | 66.38 | $65.38 | 392000 |
| 2023-10-16 | 66.83 | $64.95 | 935100 |
| 2023-10-13 | 67.51 | $64.20 | 1.2M |
| 2023-10-12 | 68.56 | $67.48 | 569200 |
| 2023-10-11 | 68.80 | $70.56 | 353630 |
| 2023-10-10 | 68.09 | $70.64 | 827800 |
| 2023-10-09 | 67.19 | $67.87 | 248014 |
| 2023-10-06 | 66.96 | $67.03 | 460503 |
| 2023-10-05 | 66.94 | $65.39 | 264900 |
| 2023-10-04 | 67.43 | $65.30 | 357531 |
| 2023-10-03 | 68.03 | $64.49 | 468322 |
| 2023-10-02 | 69.01 | $66.58 | 439546 |
| 2023-09-29 | 69.51 | $67.21 | 459667 |
| 2023-09-28 | 69.88 | $68.20 | 449097 |
| 2023-09-27 | 69.99 | $68.58 | 411200 |
| 2023-09-26 | 69.96 | $68.10 | 548132 |
| 2023-09-25 | 70.03 | $69.72 | 334162 |
| 2023-09-22 | 69.56 | $69.01 | 528600 |
| 2023-09-21 | 69.17 | $68.79 | 454266 |
| 2023-09-20 | 68.72 | $68.46 | 454700 |
| 2023-09-19 | 68.22 | $68.06 | 357639 |
| 2023-09-18 | 67.70 | $67.70 | 384600 |
| 2023-09-15 | 67.13 | $67.02 | 1.3M |
| 2023-09-14 | 66.61 | $69.33 | 724500 |
| 2023-09-13 | 65.21 | $68.45 | 1.1M |
| 2023-09-12 | 63.74 | $64.27 | 410700 |
| 2023-09-11 | 63.25 | $63.96 | 792947 |
| 2023-09-08 | 62.72 | $62.28 | 678805 |
| 2023-09-07 | 62.59 | $62.05 | 274036 |
| 2023-09-06 | 62.48 | $62.28 | 254249 |
| 2023-09-05 | 62.24 | $62.08 | 386000 |
| 2023-09-01 | 62.00 | $64.33 | 398529 |
| 2023-08-31 | 60.96 | $62.63 | 566125 |
| 2023-08-30 | 60.22 | $62.71 | 463547 |
| 2023-08-29 | 59.28 | $61.45 | 610848 |
| 2023-08-28 | 58.52 | $59.96 | 344316 |
| 2023-08-25 | 58.07 | $58.84 | 403534 |
| 2023-08-24 | 57.87 | $57.79 | 387516 |
| 2023-08-23 | 57.96 | $58.52 | 338200 |
| 2023-08-22 | 57.83 | $57.69 | 219500 |
| 2023-08-21 | 57.94 | $57.58 | 153481 |
| 2023-08-18 | 58.10 | $57.99 | 361500 |
| 2023-08-17 | 58.17 | $57.51 | 303216 |
| 2023-08-16 | 58.40 | $58.38 | 198500 |
| 2023-08-15 | 58.40 | $58.09 | 360500 |
| 2023-08-14 | 58.49 | $58.77 | 448129 |
| 2023-08-11 | 58.37 | $57.53 | 279629 |
| 2023-08-10 | 58.61 | $57.58 | 251111 |
| 2023-08-09 | 58.88 | $57.11 | 354500 |
| 2023-08-08 | 59.34 | $58.68 | 225400 |
| 2023-08-07 | 59.39 | $59.98 | 261049 |
| 2023-08-04 | 59.02 | $58.05 | 266876 |
| 2023-08-03 | 59.16 | $57.68 | 335235 |
| 2023-08-02 | 59.42 | $58.49 | 326600 |
| 2023-08-01 | 59.47 | $60.29 | 593821 |
| 2023-07-31 | 58.93 | $59.86 | 474600 |
| 2023-07-28 | 58.39 | $58.68 | 413700 |
| 2023-07-27 | 58.08 | $58.88 | 714138 |
| 2023-07-26 | 57.62 | $57.18 | 383300 |
| 2023-07-25 | 57.58 | $56.86 | 364608 |
| 2023-07-24 | 57.61 | $56.58 | 168036 |
| 2023-07-21 | 57.71 | $56.29 | 229647 |
| 2023-07-20 | 57.91 | $57.41 | 188449 |
| 2023-07-19 | 57.76 | $56.95 | 198600 |
| 2023-07-18 | 57.71 | $57.80 | 332100 |
| 2023-07-17 | 57.34 | $55.91 | 353609 |
| 2023-07-14 | 57.47 | $56.82 | 209001 |
| 2023-07-13 | 57.30 | $58.30 | 365100 |
| 2023-07-12 | 56.60 | $57.38 | 366077 |
| 2023-07-11 | 56.00 | $56.36 | 301100 |
| 2023-07-10 | 55.57 | $55.21 | 318200 |
| 2023-07-07 | 55.39 | $54.13 | 347222 |
| 2023-07-06 | 55.49 | $53.52 | 417900 |
| 2023-07-05 | 55.77 | $55.19 | 257100 |
| 2023-07-03 | 55.55 | $56.29 | 130231 |
| 2023-06-30 | 54.90 | $56.13 | 353169 |
| 2023-06-29 | 54.14 | $55.63 | 369800 |
| 2023-06-28 | 53.34 | $54.05 | 436743 |
| 2023-06-27 | 52.85 | $52.64 | 265442 |
| 2023-06-26 | 52.68 | $51.83 | 292255 |
| 2023-06-23 | 52.70 | $51.43 | 714700 |
| 2023-06-22 | 52.83 | $52.19 | 310342 |
| 2023-06-21 | 52.73 | $53.09 | 330059 |
| 2023-06-20 | 52.30 | $52.10 | 295313 |
| 2023-06-16 | 52.07 | $51.95 | 864000 |
| 2023-06-15 | 51.81 | $52.03 | 340008 |
| 2023-06-14 | 51.45 | $51.59 | 368700 |
| 2023-06-13 | 51.13 | $52.58 | 344635 |
| 2023-06-12 | 50.41 | $51.46 | 303500 |
| 2023-06-09 | 49.87 | $50.94 | 310800 |
| 2023-06-08 | 49.36 | $51.84 | 314000 |
| 2023-06-07 | 48.45 | $52.02 | 465817 |
| 2023-06-06 | 47.28 | $50.16 | 415628 |
| 2023-06-05 | 46.44 | $48.15 | 366626 |
| 2023-06-02 | 46.07 | $49.00 | 505920 |
| 2023-06-01 | 45.37 | $46.20 | 337638 |
| 2023-05-31 | 45.41 | $45.61 | 402900 |
| 2023-05-30 | 45.68 | $44.91 | 267837 |
| 2023-05-26 | 46.23 | $45.86 | 211400 |
| 2023-05-25 | 46.63 | $45.89 | 221000 |
| 2023-05-24 | 47.12 | $45.55 | 386000 |
| 2023-05-23 | 47.83 | $47.01 | 373427 |
| 2023-05-22 | 48.24 | $48.07 | 287100 |
| 2023-05-19 | 48.40 | $47.78 | 333100 |
| 2023-05-18 | 48.70 | $47.40 | 450900 |
| 2023-05-17 | 49.19 | $46.83 | 813300 |
| 2023-05-16 | 49.95 | $45.88 | 1.2M |
| 2023-05-15 | 51.17 | $50.10 | 649100 |
| 2023-05-12 | 51.31 | $48.67 | 373842 |
| 2023-05-11 | 51.91 | $49.54 | 424404 |
| 2023-05-10 | 52.34 | $50.31 | 352500 |
| 2023-05-09 | 52.58 | $51.08 | 393911 |
| 2023-05-08 | 52.60 | $50.87 | 383000 |
| 2023-05-05 | 52.66 | $50.27 | 399831 |
| 2023-05-04 | 52.87 | $49.72 | 550600 |
| 2023-05-03 | 53.27 | $52.13 | 701800 |
| 2023-05-02 | 52.94 | $54.34 | 597700 |
| 2023-05-01 | 51.79 | $51.60 | 509400 |
| 2023-04-28 | 51.21 | $52.74 | 672213 |
| 2023-04-27 | 50.10 | $53.93 | 1.1M |
| 2023-04-26 | 48.34 | $48.24 | 673618 |
| 2023-04-25 | 47.97 | $47.93 | 507400 |
| 2023-04-24 | 47.58 | $48.61 | 717109 |
| 2023-04-21 | 46.88 | $46.87 | 389100 |
| 2023-04-20 | 46.55 | $47.38 | 430805 |
| 2023-04-19 | 45.98 | $47.36 | 284522 |
| 2023-04-18 | 45.26 | $47.77 | 369600 |
| 2023-04-17 | 44.25 | $46.09 | 435000 |
| 2023-04-14 | 43.55 | $45.01 | 403241 |
| 2023-04-13 | 43.03 | $45.20 | 368800 |
| 2023-04-12 | 42.35 | $43.64 | 417331 |
| 2023-04-11 | 42.02 | $43.70 | 347100 |
| 2023-04-10 | 41.61 | $42.29 | 211000 |
| 2023-04-06 | 41.57 | $41.67 | 182700 |
| 2023-04-05 | 41.74 | $41.60 | 462444 |
| 2023-04-04 | 41.98 | $42.82 | 270000 |
| 2023-04-03 | 41.91 | $44.66 | 260737 |
| 2023-03-31 | 41.26 | $44.76 | 721700 |
| 2023-03-30 | 40.47 | $43.48 | 187700 |
| 2023-03-29 | 39.93 | $43.14 | 331400 |
| 2023-03-28 | 39.42 | $42.05 | 224743 |
| 2023-03-27 | 39.19 | $41.38 | 229121 |
| 2023-03-24 | 39.16 | $41.00 | 356226 |
| 2023-03-23 | 39.30 | $40.24 | 290700 |
| 2023-03-22 | 39.76 | $39.97 | 332500 |
| 2023-03-21 | 40.45 | $40.80 | 392505 |
| 2023-03-20 | 41.09 | $40.35 | 426627 |
| 2023-03-17 | 42.05 | $38.39 | 1.8M |
| 2023-03-16 | 43.88 | $42.16 | 595700 |
| 2023-03-15 | 44.94 | $41.77 | 454504 |
| 2023-03-14 | 46.39 | $45.56 | 379400 |
| 2023-03-13 | 46.98 | $44.60 | 312647 |
| 2023-03-10 | 48.01 | $45.11 | 366500 |
| 2023-03-09 | 49.11 | $47.28 | 287000 |
| 2023-03-08 | 49.75 | $48.86 | 296500 |
| 2023-03-07 | 50.04 | $49.28 | 240038 |
| 2023-03-06 | 50.25 | $50.08 | 402100 |
| 2023-03-03 | 50.23 | $52.03 | 277300 |
| 2023-03-02 | 49.59 | $50.79 | 231609 |
| 2023-03-01 | 49.19 | $50.48 | 354600 |
| 2023-02-28 | 48.79 | $48.33 | 240233 |
| 2023-02-27 | 48.98 | $48.02 | 168838 |
| 2023-02-24 | 49.30 | $47.30 | 358445 |
| 2023-02-23 | 49.91 | $47.68 | 322326 |
| 2023-02-22 | 50.51 | $48.35 | 342534 |
| 2023-02-21 | 51.02 | $48.02 | 326400 |
| 2023-02-17 | 51.71 | $50.25 | 231810 |
| 2023-02-16 | 51.82 | $50.43 | 299625 |
| 2023-02-15 | 51.86 | $51.33 | 369300 |
| 2023-02-14 | 51.58 | $50.34 | 294400 |
| 2023-02-13 | 51.52 | $50.34 | 213818 |
| 2023-02-10 | 51.41 | $49.34 | 223332 |
| 2023-02-09 | 51.54 | $49.28 | 247215 |
| 2023-02-08 | 51.67 | $50.21 | 272700 |
| 2023-02-07 | 51.49 | $50.92 | 363700 |
| 2023-02-06 | 50.99 | $49.64 | 262300 |
| 2023-02-03 | 50.74 | $50.95 | 440500 |
| 2023-02-02 | 49.96 | $50.78 | 423000 |
| 2023-02-01 | 49.02 | $49.82 | 385400 |
| 2023-01-31 | 48.12 | $48.29 | 1.3M |
| 2023-01-30 | 47.47 | $48.39 | 594628 |
| 2023-01-27 | 46.61 | $49.14 | 881847 |
| 2023-01-26 | 45.28 | $46.48 | 810622 |
| 2023-01-25 | 44.48 | $43.94 | 617300 |
| 2023-01-24 | 44.27 | $42.91 | 669200 |
| 2023-01-23 | 44.32 | $44.13 | 537325 |
| 2023-01-20 | 43.96 | $44.28 | 350028 |
| 2023-01-19 | 43.44 | $43.27 | 289800 |
| 2023-01-18 | 43.10 | $43.48 | 244000 |
| 2023-01-17 | 42.60 | $43.75 | 318500 |
| 2023-01-13 | 41.88 | $44.60 | 288800 |
| 2023-01-12 | 40.72 | $43.75 | 226302 |
| 2023-01-11 | 39.56 | $42.97 | 379824 |
| 2023-01-10 | 38.38 | $41.84 | 273300 |
| 2023-01-09 | 37.31 | $39.58 | 300000 |
| 2023-01-06 | 36.72 | $38.99 | 297038 |
| 2023-01-05 | 36.22 | $37.17 | 209000 |
| 2023-01-04 | 36.19 | $36.93 | 483100 |
| 2023-01-03 | 36.26 | $35.88 | 217104 |
| 2022-12-30 | 36.69 | $36.94 | 181100 |
| 2022-12-29 | 36.90 | $37.33 | 167521 |
| 2022-12-28 | 37.05 | $36.53 | 138800 |
| 2022-12-27 | 37.50 | $37.88 | 168700 |
| 2022-12-23 | 37.64 | $37.80 | 131500 |
| 2022-12-22 | 37.85 | $37.94 | 216428 |
| 2022-12-21 | 38.08 | $38.82 | 215031 |
| 2022-12-20 | 38.10 | $38.36 | 367900 |
| 2022-12-19 | 38.27 | $36.59 | 273500 |
| 2022-12-16 | 39.06 | $37.43 | 1.7M |
| 2022-12-15 | 39.77 | $37.43 | 464411 |
| 2022-12-14 | 40.63 | $39.78 | 275600 |
| 2022-12-13 | 40.94 | $40.35 | 431400 |
| 2022-12-12 | 41.12 | $40.18 | 261200 |
| 2022-12-09 | 41.40 | $39.32 | 229504 |
| 2022-12-08 | 42.00 | $41.43 | 204700 |
| 2022-12-07 | 42.05 | $41.36 | 183800 |
| 2022-12-06 | 42.11 | $41.87 | 139800 |
| 2022-12-05 | 42.02 | $41.47 | 214100 |
| 2022-12-02 | 42.01 | $42.85 | 195339 |
| 2022-12-01 | 41.55 | $41.28 | 200000 |
| 2022-11-30 | 41.46 | $41.06 | 289230 |
| 2022-11-29 | 41.41 | $40.06 | 166400 |
| 2022-11-28 | 41.64 | $39.71 | 191239 |
| 2022-11-25 | 42.02 | $40.95 | 57400 |
| 2022-11-23 | 42.06 | $41.09 | 111900 |
| 2022-11-22 | 42.05 | $41.57 | 233124 |
| 2022-11-21 | 41.84 | $41.23 | 162400 |
| 2022-11-18 | 41.68 | $40.99 | 177500 |
| 2022-11-17 | 41.52 | $40.95 | 147300 |
| 2022-11-16 | 41.31 | $41.29 | 151300 |
| 2022-11-15 | 40.92 | $41.55 | 218337 |
| 2022-11-14 | 40.34 | $40.43 | 208600 |
| 2022-11-11 | 39.95 | $39.97 | 335900 |
| 2022-11-10 | 39.60 | $40.82 | 273338 |
| 2022-11-09 | 38.88 | $38.99 | 222500 |
| 2022-11-08 | 38.56 | $39.18 | 218542 |
| 2022-11-07 | 38.09 | $39.45 | 232700 |
| 2022-11-04 | 37.42 | $38.77 | 268600 |
| 2022-11-03 | 36.80 | $36.21 | 256240 |
| 2022-11-02 | 36.85 | $35.40 | 299700 |
| 2022-11-01 | 37.15 | $38.05 | 345100 |
| 2022-10-31 | 36.66 | $37.40 | 397000 |
| 2022-10-28 | 36.26 | $36.04 | 306131 |
| 2022-10-27 | 36.19 | $35.83 | 310242 |
| 2022-10-26 | 36.17 | $37.02 | 275600 |
| 2022-10-25 | 35.75 | $36.90 | 208600 |
| 2022-10-24 | 35.28 | $36.16 | 162427 |
| 2022-10-21 | 34.93 | $36.29 | 239014 |
| 2022-10-20 | 34.46 | $34.86 | 181700 |
| 2022-10-19 | 34.34 | $34.80 | 146800 |
| 2022-10-18 | 34.22 | $35.11 | 189817 |
| 2022-10-17 | 33.97 | $34.48 | 204737 |
| 2022-10-14 | 33.88 | $33.47 | 217700 |
| 2022-10-13 | 34.09 | $35.09 | 297552 |
| 2022-10-12 | 33.83 | $34.37 | 173242 |
| 2022-10-11 | 33.76 | $34.30 | 197133 |
| 2022-10-10 | 33.70 | $34.52 | 148900 |
| 2022-10-07 | 33.56 | $33.94 | 150124 |
| 2022-10-06 | 33.59 | $34.48 | 170000 |
| 2022-10-05 | 33.46 | $34.95 | 148600 |
| 2022-10-04 | 33.16 | $35.86 | 334800 |
| 2022-10-03 | 32.53 | $33.26 | 248007 |
| 2022-09-30 | 32.60 | $31.14 | 340204 |
| 2022-09-29 | 33.38 | $32.43 | 209900 |
| 2022-09-28 | 33.93 | $34.03 | 216400 |
| 2022-09-27 | 34.11 | $32.93 | 267045 |
| 2022-09-26 | 34.68 | $32.92 | 197900 |
| 2022-09-23 | 35.39 | $33.33 | 207400 |
| 2022-09-22 | 36.13 | $34.92 | 185900 |
| 2022-09-21 | 36.52 | $35.58 | 197800 |
| 2022-09-20 | 36.78 | $36.88 | 420620 |
| 2022-09-19 | 36.69 | $37.77 | 421468 |
| 2022-09-16 | 36.28 | $36.03 | 647300 |
| 2022-09-15 | 36.33 | $36.82 | 411400 |
| 2022-09-14 | 36.13 | $36.69 | 308708 |
| 2022-09-13 | 35.92 | $37.51 | 407053 |
| 2022-09-12 | 35.40 | $39.06 | 638855 |
| 2022-09-09 | 34.28 | $35.89 | 339415 |
| 2022-09-08 | 33.92 | $33.87 | 160343 |
| 2022-09-07 | 34.13 | $33.54 | 266300 |
| 2022-09-06 | 34.50 | $32.40 | 297100 |
| 2022-09-02 | 35.32 | $32.63 | 257900 |
| 2022-09-01 | 36.23 | $32.79 | 489936 |
| 2022-08-31 | 37.29 | $33.97 | 252920 |
| 2022-08-30 | 38.18 | $35.17 | 221700 |
| 2022-08-29 | 38.87 | $36.50 | 167101 |
| 2022-08-26 | 39.26 | $37.36 | 187630 |
| 2022-08-25 | 39.43 | $38.86 | 204500 |
| 2022-08-24 | 39.12 | $38.22 | 189100 |
| 2022-08-23 | 38.90 | $36.90 | 349300 |
| 2022-08-22 | 39.02 | $36.36 | 221145 |
| 2022-08-19 | 39.29 | $38.16 | 291200 |
| 2022-08-18 | 39.01 | $38.46 | 219770 |
| 2022-08-17 | 38.52 | $37.56 | 164613 |
| 2022-08-16 | 38.16 | $39.05 | 367435 |
| 2022-08-15 | 37.21 | $37.32 | 417800 |
| 2022-08-12 | 36.55 | $37.30 | 371700 |
| 2022-08-11 | 35.71 | $36.49 | 531700 |
| 2022-08-10 | 34.91 | $35.08 | 799400 |
| 2022-08-09 | 34.35 | $33.67 | 255732 |
| 2022-08-08 | 34.07 | $33.50 | 303720 |
| 2022-08-05 | 33.76 | $34.06 | 266300 |
| 2022-08-04 | 33.18 | $33.72 | 277515 |
| 2022-08-03 | 32.55 | $33.12 | 246312 |
| 2022-08-02 | 31.94 | $32.78 | 296500 |
| 2022-08-01 | 31.28 | $33.01 | 398811 |
| 2022-07-29 | 30.40 | $32.14 | 461824 |
| 2022-07-28 | 29.58 | $31.12 | 385205 |
| 2022-07-27 | 28.90 | $29.67 | 356944 |
| 2022-07-26 | 28.52 | $28.86 | 204600 |
| 2022-07-25 | 28.32 | $28.96 | 186200 |
| 2022-07-22 | 28.04 | $28.21 | 209900 |
| 2022-07-21 | 27.95 | $28.95 | 300800 |
| 2022-07-20 | 27.60 | $29.24 | 220906 |
| 2022-07-19 | 27.09 | $29.16 | 205800 |
| 2022-07-18 | 26.52 | $27.90 | 209503 |
| 2022-07-15 | 26.23 | $27.62 | 211900 |
| 2022-07-14 | 25.99 | $27.48 | 219703 |
| 2022-07-13 | 25.76 | $27.55 | 183313 |
| 2022-07-12 | 25.49 | $27.06 | 288827 |
| 2022-07-11 | 25.35 | $26.05 | 261915 |
| 2022-07-08 | 25.53 | $26.09 | 338800 |
| 2022-07-07 | 25.77 | $26.05 | 234230 |
| 2022-07-06 | 26.11 | $25.35 | 344628 |
| 2022-07-05 | 26.78 | $26.11 | 751500 |
| 2022-07-01 | 27.39 | $27.40 | 264208 |
| 2022-06-30 | 27.76 | $27.91 | 447515 |
| 2022-06-29 | 28.07 | $27.71 | 461011 |
| 2022-06-28 | 28.55 | $28.90 | 385731 |
| 2022-06-27 | 28.79 | $29.52 | 260446 |
| 2022-06-24 | 28.91 | $29.57 | 483412 |
| 2022-06-23 | 29.07 | $28.54 | 266500 |
| 2022-06-22 | 29.62 | $29.35 | 311215 |
| 2022-06-21 | 30.06 | $30.30 | 486900 |
| 2022-06-17 | 30.33 | $29.59 | 812500 |
| 2022-06-16 | 30.91 | $28.59 | 503300 |
| 2022-06-15 | 31.95 | $30.78 | 289840 |
| 2022-06-14 | 32.55 | $31.24 | 329127 |
| 2022-06-13 | 33.15 | $30.94 | 287340 |
| 2022-06-10 | 33.99 | $32.26 | 270300 |
| 2022-06-09 | 34.60 | $33.35 | 182900 |
| 2022-06-08 | 35.01 | $34.72 | 203200 |
| 2022-06-07 | 35.07 | $35.84 | 323642 |
| 2022-06-06 | 34.80 | $35.79 | 213043 |
| 2022-06-03 | 34.49 | $35.01 | 307300 |
| 2022-06-02 | 34.36 | $36.05 | 280012 |
| 2022-06-01 | 33.89 | $34.62 | 195500 |
| 2022-05-31 | 33.77 | $35.23 | 407400 |
| 2022-05-27 | 33.45 | $36.11 | 271700 |
| 2022-05-26 | 32.81 | $35.15 | 277329 |
| 2022-05-25 | 32.34 | $34.09 | 268128 |
| 2022-05-24 | 32.15 | $32.95 | 303237 |
| 2022-05-23 | 32.29 | $33.36 | 290319 |
| 2022-05-20 | 32.38 | $32.46 | 348910 |
| 2022-05-19 | 32.80 | $34.40 | 588835 |
| 2022-05-18 | 32.73 | $34.93 | 559924 |
| 2022-05-17 | 32.51 | $35.07 | 338426 |
| 2022-05-16 | 32.25 | $32.63 | 288849 |
| 2022-05-13 | 32.73 | $33.20 | 424302 |
| 2022-05-12 | 33.18 | $33.30 | 447848 |
| 2022-05-11 | 33.74 | $33.08 | 412400 |
| 2022-05-10 | 34.53 | $33.24 | 440224 |
| 2022-05-09 | 35.48 | $33.79 | 455500 |
| 2022-05-06 | 36.49 | $34.78 | 431000 |
| 2022-05-05 | 37.44 | $35.98 | 396911 |
| 2022-05-04 | 38.23 | $39.58 | 367103 |
| 2022-05-03 | 38.07 | $37.55 | 371019 |
| 2022-05-02 | 38.53 | $37.80 | 651300 |
| 2022-04-29 | 39.03 | $38.18 | 654700 |
| 2022-04-28 | 39.53 | $40.73 | 858948 |
| 2022-04-27 | 39.34 | $37.19 | 428700 |
| 2022-04-26 | 40.24 | $37.78 | 522204 |
| 2022-04-25 | 41.15 | $39.12 | 368400 |
| 2022-04-22 | 41.83 | $40.42 | 344102 |
| 2022-04-21 | 42.25 | $40.80 | 261200 |
| 2022-04-20 | 42.62 | $43.16 | 259431 |
| 2022-04-19 | 42.32 | $43.83 | 290338 |
| 2022-04-18 | 41.72 | $42.52 | 251128 |
| 2022-04-14 | 41.40 | $42.46 | 366714 |
| 2022-04-13 | 41.02 | $40.73 | 478700 |
| 2022-04-12 | 41.09 | $39.54 | 363411 |
| 2022-04-11 | 41.55 | $39.84 | 265000 |
| 2022-04-08 | 42.00 | $40.45 | 285920 |
| 2022-04-07 | 42.33 | $40.54 | 353642 |
| 2022-04-06 | 42.70 | $40.66 | 242600 |
| 2022-04-05 | 43.07 | $41.02 | 372614 |
| 2022-04-04 | 43.39 | $43.27 | 238026 |
| 2022-04-01 | 43.04 | $43.35 | 354800 |
| 2022-03-31 | 42.55 | $41.98 | 414448 |
| 2022-03-30 | 42.35 | $42.52 | 390512 |
| 2022-03-29 | 41.92 | $42.02 | 332700 |
| 2022-03-28 | 41.51 | $41.97 | 328700 |
| 2022-03-25 | 41.00 | $42.58 | 387647 |
| 2022-03-24 | 40.16 | $41.42 | 237536 |
| 2022-03-23 | 39.47 | $40.91 | 380034 |
| 2022-03-22 | 38.78 | $41.12 | 530800 |
| 2022-03-21 | 37.86 | $39.49 | 456402 |
| 2022-03-18 | 37.24 | $38.03 | 1.4M |
| 2022-03-17 | 36.93 | $37.89 | 468691 |
| 2022-03-16 | 36.59 | $36.95 | 456300 |
| 2022-03-15 | 36.48 | $37.01 | 598000 |
| 2022-03-14 | 36.31 | $35.82 | 478200 |
| 2022-03-11 | 36.48 | $34.85 | 369700 |
| 2022-03-10 | 36.99 | $35.90 | 312018 |
| 2022-03-09 | 37.26 | $34.70 | 390365 |
| 2022-03-08 | 37.96 | $35.95 | 449702 |
| 2022-03-07 | 38.40 | $35.79 | 501646 |
| 2022-03-04 | 38.96 | $36.62 | 361100 |
| 2022-03-03 | 39.35 | $38.39 | 459310 |
| 2022-03-02 | 39.24 | $39.21 | 546100 |
| 2022-03-01 | 38.80 | $36.48 | 684214 |
| 2022-02-28 | 39.10 | $38.39 | 457223 |
| 2022-02-25 | 38.82 | $38.65 | 493837 |
| 2022-02-24 | 38.35 | $36.56 | 605000 |
| 2022-02-23 | 38.41 | $36.22 | 254300 |
| 2022-02-22 | 38.55 | $37.05 | 269300 |
| 2022-02-18 | 38.41 | $38.07 | 289500 |
| 2022-02-17 | 37.88 | $38.54 | 656613 |
| 2022-02-16 | 37.04 | $38.53 | 440900 |
| 2022-02-15 | 35.97 | $39.61 | 514549 |
| 2022-02-14 | 34.30 | $38.20 | 904900 |
| 2022-02-11 | 32.68 | $38.73 | 1.8M |
| 2022-02-10 | 30.53 | $33.19 | 767900 |
| 2022-02-09 | 29.65 | $31.36 | 1.0M |
| 2022-02-08 | 29.17 | $29.45 | 487400 |
| 2022-02-07 | 29.20 | $29.31 | 823700 |
| 2022-02-04 | 29.28 | $28.92 | 450813 |
| 2022-02-03 | 29.51 | $29.52 | 621417 |
| 2022-02-02 | 29.61 | $30.87 | 684710 |
| 2022-02-01 | 29.31 | $29.88 | 525437 |
| 2022-01-31 | 29.27 | $28.72 | 1.7M |
| 2022-01-28 | 29.60 | $28.78 | 572700 |
| 2022-01-27 | 29.99 | $28.52 | 582632 |
| 2022-01-26 | 30.54 | $29.05 | 638300 |
| 2022-01-25 | 31.06 | $30.38 | 499809 |
| 2022-01-24 | 31.26 | $30.49 | 507315 |
| 2022-01-21 | 31.47 | $29.13 | 312928 |
| 2022-01-20 | 32.16 | $30.00 | 524400 |
| 2022-01-19 | 32.70 | $31.20 | 386916 |
| 2022-01-18 | 32.97 | $31.91 | 308900 |
| 2022-01-14 | 33.06 | $32.65 | 772200 |
| 2022-01-13 | 32.92 | $33.10 | 304400 |
| 2022-01-12 | 32.58 | $32.50 | 237300 |
| 2022-01-11 | 32.35 | $32.73 | 281400 |
| 2022-01-10 | 31.97 | $32.30 | 271900 |
| 2022-01-07 | 31.64 | $32.48 | 336400 |
| 2022-01-06 | 31.16 | $32.10 | 214300 |
| 2022-01-05 | 30.69 | $31.95 | 359100 |
| 2022-01-04 | 30.15 | $31.53 | 343300 |
| 2022-01-03 | 29.63 | $30.25 | 271995 |
| 2021-12-31 | 29.40 | $29.19 | 298800 |
| 2021-12-30 | 29.45 | $28.96 | 211111 |
| 2021-12-29 | 29.59 | $29.78 | 243400 |
| 2021-12-28 | 29.50 | $29.96 | 252108 |
| 2021-12-27 | 29.33 | $30.31 | 360246 |
| 2021-12-23 | 29.02 | $28.98 | 257400 |
| 2021-12-22 | 29.07 | $28.90 | 394208 |
| 2021-12-21 | 29.17 | $29.85 | 268200 |
| 2021-12-20 | 28.98 | $28.65 | 391943 |
| 2021-12-17 | 29.14 | $30.54 | 1.4M |
| 2021-12-16 | 28.75 | $28.83 | 395127 |
| 2021-12-15 | 28.82 | $29.88 | 514437 |
| 2021-12-14 | 28.59 | $29.29 | 398233 |
| 2021-12-13 | 28.50 | $29.24 | 446145 |
| 2021-12-10 | 28.42 | $29.58 | 286000 |
| 2021-12-09 | 28.23 | $28.58 | 218270 |
| 2021-12-08 | 28.33 | $29.36 | 225802 |
| 2021-12-07 | 28.23 | $29.40 | 219420 |
| 2021-12-06 | 28.11 | $29.02 | 337100 |
| 2021-12-03 | 28.11 | $28.19 | 204400 |
| 2021-12-02 | 28.39 | $28.78 | 238453 |
| 2021-12-01 | 28.57 | $27.66 | 266200 |
| 2021-11-30 | 29.17 | $27.48 | 542700 |
| 2021-11-29 | 29.97 | $28.21 | 331700 |
| 2021-11-26 | 30.73 | $29.26 | 234548 |
| 2021-11-24 | 31.33 | $30.82 | 116500 |
| 2021-11-23 | 31.57 | $31.14 | 177102 |
| 2021-11-22 | 31.78 | $31.26 | 234123 |
| 2021-11-19 | 31.99 | $30.63 | 189128 |
| 2021-11-18 | 32.46 | $31.39 | 216203 |
| 2021-11-17 | 32.78 | $31.13 | 226826 |
| 2021-11-16 | 33.26 | $32.45 | 184501 |
| 2021-11-15 | 33.41 | $33.53 | 241240 |
| 2021-11-12 | 33.26 | $34.05 | 303700 |
| 2021-11-11 | 32.89 | $33.51 | 151335 |
| 2021-11-10 | 32.62 | $32.89 | 283900 |
| 2021-11-09 | 32.48 | $33.75 | 232000 |
| 2021-11-08 | 32.03 | $33.86 | 240707 |
| 2021-11-05 | 31.46 | $32.76 | 319418 |
| 2021-11-04 | 31.11 | $31.17 | 275044 |
| 2021-11-03 | 31.20 | $31.58 | 252700 |
| 2021-11-02 | 31.19 | $31.03 | 244820 |
| 2021-11-01 | 31.36 | $32.03 | 319616 |
| 2021-10-29 | 31.25 | $30.88 | 375500 |
| 2021-10-28 | 31.50 | $31.49 | 406706 |
| 2021-10-27 | 31.62 | $30.41 | 241542 |
| 2021-10-26 | 32.12 | $30.95 | 245700 |
| 2021-10-25 | 32.56 | $30.95 | 263833 |
| 2021-10-22 | 33.10 | $32.03 | 166720 |
| 2021-10-21 | 33.41 | $32.76 | 214107 |
| 2021-10-20 | 33.56 | $33.40 | 177500 |
| 2021-10-19 | 33.54 | $33.09 | 158609 |
| 2021-10-18 | 33.60 | $33.03 | 204400 |
| 2021-10-15 | 33.70 | $33.67 | 368936 |
| 2021-10-14 | 33.61 | $33.35 | 259000 |
| 2021-10-13 | 33.59 | $32.85 | 219310 |
| 2021-10-12 | 33.73 | $33.43 | 143100 |
| 2021-10-11 | 33.70 | $33.82 | 164900 |
| 2021-10-08 | 33.54 | $33.31 | 139233 |
| 2021-10-07 | 33.51 | $33.73 | 181900 |
| 2021-10-06 | 33.33 | $32.72 | 209629 |
| 2021-10-05 | 33.42 | $33.49 | 191200 |
| 2021-10-04 | 33.29 | $33.12 | 197519 |
| 2021-10-01 | 33.25 | $34.25 | 315017 |
| 2021-09-30 | 32.83 | $32.74 | 360327 |
| 2021-09-29 | 32.81 | $33.09 | 220948 |
| 2021-09-28 | 32.66 | $33.30 | 286237 |
| 2021-09-27 | 32.43 | $33.94 | 195541 |
| 2021-09-24 | 31.94 | $32.68 | 246900 |
| 2021-09-23 | 31.75 | $33.00 | 329004 |
| 2021-09-22 | 31.43 | $32.04 | 206400 |
| 2021-09-21 | 31.36 | $31.38 | 268600 |
| 2021-09-20 | 31.49 | $31.55 | 235717 |
| 2021-09-17 | 31.62 | $31.57 | 752210 |
| 2021-09-16 | 31.78 | $31.98 | 261100 |
| 2021-09-15 | 31.86 | $32.99 | 219800 |
| 2021-09-14 | 31.66 | $31.82 | 346840 |
| 2021-09-13 | 31.79 | $32.37 | 229400 |
| 2021-09-10 | 31.81 | $31.62 | 244739 |
| 2021-09-09 | 32.08 | $32.02 | 295631 |
| 2021-09-08 | 32.30 | $31.58 | 271300 |
| 2021-09-07 | 32.73 | $32.60 | 261800 |
| 2021-09-03 | 32.95 | $33.32 | 239500 |
| 2021-09-02 | 33.01 | $33.73 | 208100 |
| 2021-09-01 | 32.96 | $33.60 | 380900 |
| 2021-08-31 | 32.97 | $33.35 | 295624 |
| 2021-08-30 | 33.07 | $33.62 | 267800 |
| 2021-08-27 | 33.14 | $34.19 | 282391 |
| 2021-08-26 | 33.06 | $33.06 | 277645 |
| 2021-08-25 | 33.34 | $33.80 | 211900 |
| 2021-08-24 | 33.48 | $34.05 | 370314 |
| 2021-08-23 | 33.58 | $33.54 | 347846 |
| 2021-08-20 | 33.90 | $32.33 | 377747 |
| 2021-08-19 | 34.70 | $32.44 | 397626 |
| 2021-08-18 | 35.65 | $34.06 | 234500 |
| 2021-08-17 | 36.31 | $34.57 | 278300 |
| 2021-08-16 | 36.97 | $35.73 | 223200 |
| 2021-08-13 | 37.40 | $36.95 | 194200 |
| 2021-08-12 | 37.56 | $37.74 | 144045 |
| 2021-08-11 | 37.50 | $38.66 | 300000 |
| 2021-08-10 | 37.14 | $38.10 | 218849 |
| 2021-08-09 | 36.89 | $36.70 | 202700 |
| 2021-08-06 | 37.04 | $37.12 | 164700 |
| 2021-08-05 | 37.10 | $36.32 | 241039 |
| 2021-08-04 | 37.43 | $35.65 | 333942 |
| 2021-08-03 | 38.06 | $38.30 | 559800 |
| 2021-08-02 | 37.99 | $37.99 | 349500 |
| 2021-07-30 | 38.01 | $38.15 | 301608 |
| 2021-07-29 | 37.99 | $39.73 | 300900 |
| 2021-07-28 | 37.47 | $38.13 | 263100 |
| 2021-07-27 | 37.36 | $37.94 | 298028 |
| 2021-07-26 | 37.29 | $38.64 | 191600 |
| 2021-07-23 | 37.01 | $37.81 | 181718 |
| 2021-07-22 | 36.95 | $37.60 | 205839 |
| 2021-07-21 | 36.96 | $38.46 | 264100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.89
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.34
Average
55.11
Maximum
83.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.89 | $557.77 | 757342 |
| 2026-07-16 | 52.12 | $554.40 | 572929 |
| 2026-07-15 | 58.26 | $577.10 | 611665 |
| 2026-07-14 | 58.21 | $576.87 | 532377 |
| 2026-07-13 | 56.15 | $566.85 | 487434 |
| 2026-07-10 | 59.42 | $578.61 | 515393 |
| 2026-07-09 | 63.08 | $590.94 | 333400 |
| 2026-07-08 | 62.49 | $587.63 | 556538 |
| 2026-07-07 | 63.28 | $590.35 | 745287 |
| 2026-07-06 | 72.51 | $619.25 | 798833 |
| 2026-07-02 | 69.27 | $597.24 | 668441 |
| 2026-07-01 | 74.15 | $610.16 | 600406 |
| 2026-06-30 | 76.81 | $616.84 | 854802 |
| 2026-06-29 | 75.58 | $607.03 | 844432 |
| 2026-06-26 | 73.53 | $591.78 | 3.1M |
| 2026-06-25 | 76.52 | $599.24 | 875683 |
| 2026-06-24 | 74.06 | $580.95 | 1.0M |
| 2026-06-23 | 73.65 | $578.12 | 1.2M |
| 2026-06-22 | 77.59 | $587.77 | 1.4M |
| 2026-06-18 | 77.44 | $586.47 | 1.1M |
| 2026-06-17 | 76.11 | $575.47 | 772188 |
| 2026-06-16 | 74.31 | $561.59 | 947051 |
| 2026-06-15 | 75.09 | $563.60 | 694684 |
| 2026-06-12 | 74.83 | $561.49 | 779586 |
| 2026-06-11 | 75.17 | $562.45 | 756920 |
| 2026-06-10 | 69.75 | $523.05 | 795896 |
| 2026-06-09 | 70.01 | $523.77 | 1.1M |
| 2026-06-08 | 65.77 | $499.09 | 525610 |
| 2026-06-05 | 62.62 | $483.60 | 614869 |
| 2026-06-04 | 65.98 | $492.62 | 602013 |
| 2026-06-03 | 64.88 | $487.05 | 649865 |
| 2026-06-02 | 64.95 | $487.25 | 429368 |
| 2026-06-01 | 64.89 | $486.93 | 814267 |
| 2026-05-29 | 61.41 | $468.98 | 658381 |
| 2026-05-28 | 59.95 | $462.01 | 534557 |
| 2026-05-27 | 59.72 | $460.91 | 570767 |
| 2026-05-26 | 58.23 | $453.69 | 742185 |
| 2026-05-22 | 53.84 | $434.12 | 545513 |
| 2026-05-21 | 55.02 | $438.32 | 679968 |
| 2026-05-20 | 51.07 | $422.01 | 502400 |
| 2026-05-19 | 46.80 | $406.37 | 638638 |
| 2026-05-18 | 46.20 | $404.26 | 429026 |
| 2026-05-15 | 47.33 | $408.93 | 522688 |
| 2026-05-14 | 52.71 | $429.58 | 346669 |
| 2026-05-13 | 54.64 | $436.34 | 447832 |
| 2026-05-12 | 51.74 | $424.66 | 575108 |
| 2026-05-11 | 52.95 | $429.06 | 870507 |
| 2026-05-08 | 52.66 | $427.85 | 704707 |
| 2026-05-07 | 57.47 | $445.14 | 564818 |
| 2026-05-06 | 61.49 | $458.16 | 684552 |
| 2026-05-05 | 58.72 | $444.99 | 496236 |
| 2026-05-04 | 54.63 | $427.63 | 493321 |
| 2026-05-01 | 55.16 | $429.41 | 596420 |
| 2026-04-30 | 54.87 | $428.20 | 832105 |
| 2026-04-29 | 49.42 | $406.53 | 1.6M |
| 2026-04-28 | 55.81 | $428.14 | 752549 |
| 2026-04-27 | 55.91 | $428.44 | 666545 |
| 2026-04-24 | 55.68 | $427.48 | 413214 |
| 2026-04-23 | 55.49 | $426.66 | 678228 |
| 2026-04-22 | 54.87 | $423.91 | 1.1M |
| 2026-04-21 | 59.07 | $438.88 | 642908 |
| 2026-04-20 | 63.16 | $452.21 | 429267 |
| 2026-04-17 | 61.94 | $445.69 | 678504 |
| 2026-04-16 | 57.96 | $426.16 | 859951 |
| 2026-04-15 | 58.71 | $428.67 | 466478 |
| 2026-04-14 | 61.77 | $438.80 | 443600 |
| 2026-04-13 | 63.27 | $443.67 | 536004 |
| 2026-04-10 | 61.75 | $435.30 | 659088 |
| 2026-04-09 | 61.00 | $431.21 | 660580 |
| 2026-04-08 | 60.39 | $427.84 | 1.3M |
| 2026-04-07 | 53.48 | $394.00 | 476300 |
| 2026-04-06 | 53.69 | $394.82 | 646041 |
| 2026-04-02 | 52.96 | $391.51 | 501031 |
| 2026-04-01 | 56.21 | $404.32 | 1.1M |
| 2026-03-31 | 54.09 | $394.15 | 964400 |
| 2026-03-30 | 48.63 | $370.71 | 1.2M |
| 2026-03-27 | 50.13 | $376.92 | 727330 |
| 2026-03-26 | 53.84 | $391.51 | 1.0M |
| 2026-03-25 | 58.07 | $406.64 | 892923 |
| 2026-03-24 | 56.53 | $399.47 | 999369 |
| 2026-03-23 | 50.17 | $373.19 | 763472 |
| 2026-03-20 | 47.15 | $362.40 | 1.1M |
| 2026-03-19 | 51.47 | $378.16 | 558438 |
| 2026-03-18 | 54.27 | $387.47 | 515867 |
| 2026-03-17 | 52.69 | $381.46 | 421843 |
| 2026-03-16 | 50.71 | $374.07 | 370707 |
| 2026-03-13 | 47.07 | $361.28 | 1.2M |
| 2026-03-12 | 51.58 | $377.21 | 1.2M |
| 2026-03-11 | 62.66 | $408.14 | 383674 |
| 2026-03-10 | 61.10 | $402.05 | 515542 |
| 2026-03-09 | 59.44 | $395.80 | 711106 |
| 2026-03-06 | 57.03 | $387.11 | 645603 |
| 2026-03-05 | 60.12 | $395.00 | 790727 |
| 2026-03-04 | 67.68 | $412.13 | 479158 |
| 2026-03-03 | 64.98 | $401.08 | 558947 |
| 2026-03-02 | 68.63 | $408.50 | 548002 |
| 2026-02-27 | 66.08 | $398.07 | 564430 |
| 2026-02-26 | 65.95 | $397.53 | 720031 |
| 2026-02-25 | 65.48 | $395.61 | 491531 |
| 2026-02-24 | 64.73 | $392.47 | 573396 |
| 2026-02-23 | 62.91 | $385.04 | 475423 |
| 2026-02-20 | 64.92 | $389.73 | 1.1M |
| 2026-02-19 | 63.56 | $383.98 | 793579 |
| 2026-02-18 | 60.62 | $372.25 | 487519 |
| 2026-02-17 | 61.68 | $374.88 | 760741 |
| 2026-02-13 | 63.66 | $379.80 | 751447 |
| 2026-02-12 | 60.79 | $367.98 | 774492 |
| 2026-02-11 | 61.46 | $369.70 | 672237 |
| 2026-02-10 | 59.03 | $360.00 | 566626 |
| 2026-02-09 | 60.91 | $365.00 | 948265 |
| 2026-02-06 | 60.95 | $365.11 | 1.3M |
| 2026-02-05 | 56.87 | $348.65 | 1.1M |
| 2026-02-04 | 52.75 | $334.19 | 852600 |
| 2026-02-03 | 54.36 | $338.92 | 1.9M |
| 2026-02-02 | 45.04 | $311.33 | 1.1M |
| 2026-01-30 | 47.20 | $317.83 | 1.0M |
| 2026-01-29 | 44.30 | $310.39 | 2.2M |
| 2026-01-28 | 52.04 | $331.61 | 1.3M |
| 2026-01-27 | 60.24 | $348.99 | 1.4M |
| 2026-01-26 | 60.05 | $348.43 | 857500 |
| 2026-01-23 | 55.41 | $335.77 | 743045 |
| 2026-01-22 | 55.01 | $334.76 | 382409 |
| 2026-01-21 | 55.93 | $336.71 | 640924 |
| 2026-01-20 | 54.32 | $332.35 | 572991 |
| 2026-01-16 | 55.69 | $335.44 | 560028 |
| 2026-01-15 | 57.77 | $340.11 | 924277 |
| 2026-01-14 | 51.44 | $323.00 | 1.2M |
| 2026-01-13 | 50.25 | $320.14 | 500056 |
| 2026-01-12 | 51.37 | $322.83 | 638153 |
| 2026-01-09 | 53.84 | $328.65 | 732618 |
| 2026-01-08 | 51.00 | $321.26 | 1.3M |
| 2026-01-07 | 60.03 | $340.28 | 613819 |
| 2026-01-06 | 58.33 | $335.67 | 612332 |
| 2026-01-05 | 60.92 | $340.54 | 1.3M |
| 2026-01-02 | 60.16 | $338.34 | 962212 |
| 2025-12-31 | 50.35 | $314.84 | 584405 |
| 2025-12-30 | 52.31 | $318.60 | 483000 |
| 2025-12-29 | 56.05 | $325.40 | 1.0M |
| 2025-12-26 | 61.57 | $334.35 | 258300 |
| 2025-12-24 | 61.61 | $334.42 | 196449 |
| 2025-12-23 | 61.22 | $333.40 | 660952 |
| 2025-12-22 | 60.86 | $332.43 | 1.2M |
| 2025-12-19 | 58.88 | $327.15 | 1.3M |
| 2025-12-18 | 56.65 | $321.53 | 781400 |
| 2025-12-17 | 54.55 | $316.45 | 1.4M |
| 2025-12-16 | 57.17 | $321.49 | 991515 |
| 2025-12-15 | 58.29 | $323.62 | 2.0M |
| 2025-12-12 | 57.55 | $321.63 | 1.5M |
| 2025-12-11 | 57.71 | $321.95 | 1.6M |
| 2025-12-10 | 50.81 | $304.60 | 1.2M |
| 2025-12-09 | 48.93 | $300.48 | 538329 |
| 2025-12-08 | 52.53 | $308.26 | 1.3M |
| 2025-12-05 | 52.04 | $307.12 | 978646 |
| 2025-12-04 | 55.70 | $314.74 | 561718 |
| 2025-12-03 | 53.97 | $310.45 | 695019 |
| 2025-12-02 | 54.58 | $311.75 | 873428 |
| 2025-12-01 | 56.85 | $316.55 | 801716 |
| 2025-11-28 | 57.80 | $318.54 | 148344 |
| 2025-11-26 | 57.99 | $318.97 | 621800 |
| 2025-11-25 | 59.75 | $322.84 | 939975 |
| 2025-11-24 | 57.43 | $315.49 | 963805 |
| 2025-11-21 | 55.41 | $309.42 | 854700 |
| 2025-11-20 | 54.04 | $305.39 | 874282 |
| 2025-11-19 | 62.55 | $324.15 | 582450 |
| 2025-11-18 | 62.06 | $322.52 | 975500 |
| 2025-11-17 | 67.01 | $332.15 | 1.2M |
| 2025-11-14 | 66.58 | $330.50 | 982926 |
| 2025-11-13 | 65.05 | $324.71 | 907538 |
| 2025-11-12 | 68.83 | $332.01 | 631912 |
| 2025-11-11 | 66.44 | $322.62 | 479215 |
| 2025-11-10 | 68.98 | $327.37 | 621424 |
| 2025-11-07 | 69.32 | $328.00 | 771969 |
| 2025-11-06 | 66.31 | $315.78 | 617695 |
| 2025-11-05 | 66.28 | $315.63 | 613104 |
| 2025-11-04 | 63.89 | $306.48 | 479800 |
| 2025-11-03 | 65.95 | $310.73 | 518428 |
| 2025-10-31 | 68.50 | $315.90 | 439629 |
| 2025-10-30 | 69.98 | $318.87 | 857685 |
| 2025-10-29 | 72.29 | $323.48 | 865680 |
| 2025-10-28 | 69.49 | $309.95 | 1.5M |
| 2025-10-27 | 73.99 | $318.53 | 1.2M |
| 2025-10-24 | 73.16 | $314.21 | 1.9M |
| 2025-10-23 | 70.24 | $300.27 | 3.9M |
| 2025-10-22 | 49.46 | $244.79 | 1.3M |
| 2025-10-21 | 52.08 | $249.00 | 1.0M |
| 2025-10-20 | 47.55 | $241.77 | 579636 |
| 2025-10-17 | 45.13 | $238.23 | 596900 |
| 2025-10-16 | 45.05 | $238.12 | 471831 |
| 2025-10-15 | 47.31 | $242.18 | 528900 |
| 2025-10-14 | 47.31 | $242.17 | 469301 |
| 2025-10-13 | 47.20 | $241.99 | 812956 |
| 2025-10-10 | 46.70 | $241.10 | 516600 |
| 2025-10-09 | 51.81 | $250.80 | 952700 |
| 2025-10-08 | 57.44 | $259.93 | 739242 |
| 2025-10-07 | 55.60 | $256.27 | 736950 |
| 2025-10-06 | 53.38 | $252.01 | 779534 |
| 2025-10-03 | 50.92 | $247.52 | 898918 |
| 2025-10-02 | 50.60 | $246.95 | 625327 |
| 2025-10-01 | 53.17 | $251.48 | 689362 |
| 2025-09-30 | 50.01 | $245.54 | 952080 |
| 2025-09-29 | 47.60 | $241.29 | 933741 |
| 2025-09-26 | 53.06 | $250.85 | 1.0M |
| 2025-09-25 | 40.56 | $232.40 | 878300 |
| 2025-09-24 | 41.12 | $233.39 | 845300 |
| 2025-09-23 | 44.41 | $238.99 | 1.1M |
| 2025-09-22 | 46.78 | $242.74 | 1.1M |
| 2025-09-19 | 44.60 | $239.83 | 3.8M |
| 2025-09-18 | 49.15 | $246.74 | 643676 |
| 2025-09-17 | 46.99 | $243.84 | 887928 |
| 2025-09-16 | 44.96 | $241.19 | 517714 |
| 2025-09-15 | 45.09 | $241.40 | 636700 |
| 2025-09-12 | 44.11 | $240.05 | 809201 |
| 2025-09-11 | 45.92 | $243.18 | 940700 |
| 2025-09-10 | 48.29 | $247.10 | 561700 |
| 2025-09-09 | 46.72 | $244.74 | 681198 |
| 2025-09-08 | 51.19 | $251.88 | 904817 |
| 2025-09-05 | 48.26 | $247.43 | 1.2M |
| 2025-09-04 | 43.03 | $240.26 | 1.0M |
| 2025-09-03 | 39.34 | $235.72 | 894742 |
| 2025-09-02 | 41.65 | $239.82 | 748834 |
| 2025-08-29 | 42.26 | $240.88 | 632305 |
| 2025-08-28 | 43.21 | $242.56 | 568000 |
| 2025-08-27 | 40.09 | $238.48 | 681500 |
| 2025-08-26 | 41.93 | $241.91 | 1.5M |
| 2025-08-25 | 41.73 | $241.63 | 690422 |
| 2025-08-22 | 42.90 | $243.89 | 1.0M |
| 2025-08-21 | 41.12 | $241.33 | 558636 |
| 2025-08-20 | 40.26 | $240.09 | 695616 |
| 2025-08-19 | 40.96 | $241.62 | 859324 |
| 2025-08-18 | 43.27 | $246.56 | 626700 |
| 2025-08-15 | 41.10 | $243.16 | 837400 |
| 2025-08-14 | 42.61 | $246.47 | 514923 |
| 2025-08-13 | 44.34 | $250.18 | 997176 |
| 2025-08-12 | 47.89 | $257.31 | 726876 |
| 2025-08-11 | 42.38 | $248.35 | 990919 |
| 2025-08-08 | 42.56 | $248.74 | 1.2M |
| 2025-08-07 | 45.41 | $254.59 | 535200 |
| 2025-08-06 | 44.96 | $253.84 | 578119 |
| 2025-08-05 | 46.96 | $257.93 | 1.1M |
| 2025-08-04 | 44.12 | $253.01 | 739329 |
| 2025-08-01 | 46.41 | $257.78 | 1.9M |
| 2025-07-31 | 41.33 | $249.39 | 2.7M |
| 2025-07-30 | 65.33 | $283.63 | 1.0M |
| 2025-07-29 | 59.93 | $275.26 | 528204 |
| 2025-07-28 | 61.06 | $276.31 | 718146 |
| 2025-07-25 | 61.20 | $276.44 | 581500 |
| 2025-07-24 | 58.87 | $272.97 | 762600 |
| 2025-07-23 | 59.71 | $273.83 | 512907 |
| 2025-07-22 | 60.28 | $274.42 | 1.1M |
| 2025-07-21 | 66.95 | $280.99 | 809583 |
| 2025-07-18 | 74.64 | $287.42 | 639343 |
| 2025-07-17 | 74.34 | $286.73 | 990145 |
| 2025-07-16 | 70.80 | $279.30 | 520430 |
| 2025-07-15 | 70.41 | $278.55 | 818569 |
| 2025-07-14 | 70.35 | $278.43 | 506429 |
| 2025-07-11 | 70.13 | $277.98 | 726441 |
| 2025-07-10 | 69.54 | $276.72 | 583729 |
| 2025-07-09 | 69.57 | $276.75 | 806670 |
| 2025-07-08 | 69.01 | $275.47 | 1.2M |
| 2025-07-07 | 74.39 | $280.73 | 1.5M |
| 2025-07-03 | 73.97 | $279.58 | 626300 |
| 2025-07-02 | 72.26 | $275.05 | 799800 |
| 2025-07-01 | 70.94 | $271.75 | 1.1M |
| 2025-06-30 | 75.75 | $276.38 | 938024 |
| 2025-06-27 | 75.56 | $275.82 | 8.6M |
| 2025-06-26 | 74.73 | $273.35 | 1.2M |
| 2025-06-25 | 71.20 | $264.00 | 762143 |
| 2025-06-24 | 72.77 | $265.52 | 775451 |
| 2025-06-23 | 71.12 | $261.37 | 708980 |
| 2025-06-20 | 67.69 | $253.72 | 1.1M |
| 2025-06-18 | 66.33 | $250.97 | 562824 |
| 2025-06-17 | 68.42 | $253.06 | 637929 |
| 2025-06-16 | 66.77 | $249.59 | 768721 |
| 2025-06-13 | 66.35 | $248.72 | 648007 |
| 2025-06-12 | 66.23 | $248.46 | 872317 |
| 2025-06-11 | 64.67 | $245.09 | 917940 |
| 2025-06-10 | 65.39 | $245.94 | 996035 |
| 2025-06-09 | 71.81 | $253.08 | 1.2M |
| 2025-06-06 | 70.12 | $248.74 | 497270 |
| 2025-06-05 | 69.44 | $247.06 | 669133 |
| 2025-06-04 | 69.26 | $246.60 | 615673 |
| 2025-06-03 | 69.15 | $246.30 | 1.2M |
| 2025-06-02 | 66.68 | $239.93 | 762389 |
| 2025-05-30 | 64.59 | $235.00 | 871100 |
| 2025-05-29 | 63.89 | $233.39 | 882944 |
| 2025-05-28 | 66.03 | $236.16 | 476636 |
| 2025-05-27 | 67.74 | $238.37 | 823566 |
| 2025-05-23 | 64.48 | $230.16 | 886774 |
| 2025-05-22 | 62.67 | $226.00 | 609158 |
| 2025-05-21 | 65.97 | $230.29 | 673796 |
| 2025-05-20 | 69.94 | $235.15 | 896621 |
| 2025-05-19 | 70.41 | $235.71 | 663530 |
| 2025-05-16 | 69.07 | $231.88 | 839022 |
| 2025-05-15 | 68.57 | $230.44 | 739569 |
| 2025-05-14 | 68.42 | $230.00 | 1.1M |
| 2025-05-13 | 66.53 | $224.52 | 1.0M |
| 2025-05-12 | 63.58 | $216.71 | 889470 |
| 2025-05-09 | 61.79 | $212.33 | 730936 |
| 2025-05-08 | 60.46 | $209.18 | 946127 |
| 2025-05-07 | 60.41 | $209.07 | 954116 |
| 2025-05-06 | 59.81 | $207.56 | 799320 |
| 2025-05-05 | 62.43 | $211.92 | 627656 |
| 2025-05-02 | 63.09 | $213.01 | 1.2M |
| 2025-05-01 | 59.08 | $202.33 | 1.3M |
| 2025-04-30 | 56.24 | $195.61 | 609100 |
| 2025-04-29 | 57.27 | $197.44 | 624289 |
| 2025-04-28 | 58.13 | $199.00 | 681525 |
| 2025-04-25 | 58.13 | $199.00 | 1.0M |
| 2025-04-24 | 58.33 | $199.40 | 1.7M |
| 2025-04-23 | 55.11 | $190.73 | 1.8M |
| 2025-04-22 | 49.38 | $177.38 | 911441 |
| 2025-04-21 | 44.44 | $167.60 | 989214 |
| 2025-04-17 | 45.57 | $170.21 | 435747 |
| 2025-04-16 | 46.41 | $172.18 | 654260 |
| 2025-04-15 | 47.55 | $174.85 | 943975 |
| 2025-04-14 | 46.70 | $173.02 | 819105 |
| 2025-04-11 | 45.73 | $170.88 | 542100 |
| 2025-04-10 | 44.32 | $167.76 | 700437 |
| 2025-04-09 | 47.02 | $175.03 | 1.9M |
| 2025-04-08 | 34.66 | $151.30 | 1.1M |
| 2025-04-07 | 35.29 | $153.19 | 1.5M |
| 2025-04-04 | 34.38 | $151.66 | 1.6M |
| 2025-04-03 | 39.49 | $166.54 | 1.2M |
| 2025-04-02 | 49.21 | $187.35 | 620426 |
| 2025-04-01 | 46.40 | $182.69 | 488100 |
| 2025-03-31 | 45.48 | $181.18 | 656500 |
| 2025-03-28 | 45.53 | $181.28 | 465020 |
| 2025-03-27 | 47.76 | $185.80 | 373400 |
| 2025-03-26 | 49.45 | $189.12 | 411542 |
| 2025-03-25 | 52.86 | $195.47 | 409600 |
| 2025-03-24 | 52.74 | $195.23 | 645071 |
| 2025-03-21 | 46.78 | $183.81 | 1.4M |
| 2025-03-20 | 47.97 | $186.18 | 559433 |
| 2025-03-19 | 50.25 | $190.61 | 674023 |
| 2025-03-18 | 45.19 | $181.54 | 585042 |
| 2025-03-17 | 46.45 | $184.08 | 550500 |
| 2025-03-14 | 46.12 | $183.50 | 533201 |
| 2025-03-13 | 42.02 | $176.39 | 471500 |
| 2025-03-12 | 44.38 | $181.61 | 657730 |
| 2025-03-11 | 43.69 | $180.41 | 1.2M |
| 2025-03-10 | 38.88 | $172.39 | 1.8M |
| 2025-03-07 | 42.25 | $180.28 | 1.8M |
| 2025-03-06 | 44.97 | $186.08 | 1.0M |
| 2025-03-05 | 55.11 | $203.50 | 631002 |
| 2025-03-04 | 54.25 | $201.98 | 1.6M |
| 2025-03-03 | 57.34 | $206.51 | 1.2M |
| 2025-02-28 | 57.73 | $207.07 | 702826 |
| 2025-02-27 | 53.15 | $198.51 | 652188 |
| 2025-02-26 | 53.58 | $199.18 | 1.1M |
| 2025-02-25 | 53.85 | $199.62 | 1.3M |
| 2025-02-24 | 54.18 | $200.18 | 1.3M |
| 2025-02-21 | 51.65 | $195.19 | 1.2M |
| 2025-02-20 | 59.72 | $208.01 | 805224 |
| 2025-02-19 | 61.47 | $210.47 | 992351 |
| 2025-02-18 | 59.33 | $205.83 | 2.1M |
| 2025-02-14 | 49.33 | $188.44 | 974300 |
| 2025-02-13 | 45.47 | $183.17 | 571900 |
| 2025-02-12 | 47.71 | $186.59 | 770222 |
| 2025-02-11 | 46.65 | $185.14 | 646826 |
| 2025-02-10 | 50.14 | $190.38 | 630536 |
| 2025-02-07 | 48.43 | $187.94 | 454300 |
| 2025-02-06 | 49.86 | $190.09 | 518800 |
| 2025-02-05 | 51.62 | $192.71 | 497600 |
| 2025-02-04 | 51.23 | $192.08 | 639855 |
| 2025-02-03 | 50.66 | $191.15 | 650384 |
| 2025-01-31 | 51.83 | $193.06 | 1.1M |
| 2025-01-30 | 52.18 | $193.65 | 2.2M |
| 2025-01-29 | 62.82 | $209.11 | 706351 |
| 2025-01-28 | 61.40 | $206.17 | 509944 |
| 2025-01-27 | 57.84 | $199.34 | 827309 |
| 2025-01-24 | 67.57 | $210.57 | 490262 |
| 2025-01-23 | 69.51 | $212.53 | 683798 |
| 2025-01-22 | 67.12 | $207.30 | 660850 |
| 2025-01-21 | 71.02 | $211.16 | 757300 |
| 2025-01-17 | 68.99 | $206.58 | 640328 |
| 2025-01-16 | 66.10 | $200.73 | 459433 |
| 2025-01-15 | 64.85 | $198.37 | 572000 |
| 2025-01-14 | 63.62 | $196.10 | 858700 |
| 2025-01-13 | 61.95 | $193.10 | 860400 |
| 2025-01-10 | 57.53 | $185.96 | 661560 |
| 2025-01-08 | 56.10 | $183.85 | 477201 |
| 2025-01-07 | 54.22 | $181.13 | 595900 |
| 2025-01-06 | 57.35 | $184.77 | 899741 |
| 2025-01-03 | 54.14 | $180.13 | 509182 |
| 2025-01-02 | 50.62 | $175.50 | 639557 |
| 2024-12-31 | 45.66 | $169.71 | 534248 |
| 2024-12-30 | 43.44 | $167.32 | 431137 |
| 2024-12-27 | 45.94 | $170.66 | 487922 |
| 2024-12-26 | 50.01 | $175.64 | 319100 |
| 2024-12-24 | 49.05 | $174.52 | 233412 |
| 2024-12-23 | 47.40 | $172.61 | 662661 |
| 2024-12-20 | 45.07 | $169.97 | 9.8M |
| 2024-12-19 | 44.73 | $169.59 | 1.1M |
| 2024-12-18 | 40.84 | $165.27 | 940411 |
| 2024-12-17 | 46.04 | $172.56 | 898334 |
| 2024-12-16 | 48.37 | $175.46 | 609035 |
| 2024-12-13 | 47.17 | $174.09 | 585451 |
| 2024-12-12 | 49.63 | $177.17 | 799810 |
| 2024-12-11 | 52.91 | $181.02 | 697547 |
| 2024-12-10 | 53.52 | $181.71 | 579600 |
| 2024-12-09 | 55.68 | $184.19 | 1.5M |
| 2024-12-06 | 65.08 | $193.52 | 497231 |
| 2024-12-05 | 66.62 | $194.86 | 448648 |
| 2024-12-04 | 66.35 | $194.39 | 434013 |
| 2024-12-03 | 65.42 | $192.70 | 392117 |
| 2024-12-02 | 67.61 | $194.77 | 414327 |
| 2024-11-29 | 67.24 | $194.04 | 283217 |
| 2024-11-27 | 67.66 | $194.46 | 470092 |
| 2024-11-26 | 69.30 | $196.14 | 572400 |
| 2024-11-25 | 68.85 | $195.09 | 1.2M |
| 2024-11-22 | 67.06 | $190.97 | 1.1M |
| 2024-11-21 | 61.86 | $180.71 | 527158 |
| 2024-11-20 | 61.85 | $180.70 | 642909 |
| 2024-11-19 | 65.30 | $184.50 | 488143 |
| 2024-11-18 | 62.54 | $179.21 | 639908 |
| 2024-11-15 | 60.44 | $175.50 | 314957 |
| 2024-11-14 | 58.35 | $171.99 | 666257 |
| 2024-11-13 | 62.76 | $176.90 | 453900 |
| 2024-11-12 | 62.65 | $176.70 | 472300 |
| 2024-11-11 | 64.55 | $178.81 | 456637 |
| 2024-11-08 | 63.74 | $177.16 | 517200 |
| 2024-11-07 | 62.56 | $174.80 | 781312 |
| 2024-11-06 | 65.37 | $178.10 | 879217 |
| 2024-11-05 | 55.64 | $161.12 | 544724 |
| 2024-11-04 | 50.25 | $154.23 | 473782 |
| 2024-11-01 | 51.22 | $155.36 | 759600 |
| 2024-10-31 | 46.09 | $149.50 | 868959 |
| 2024-10-30 | 55.63 | $159.57 | 586224 |
| 2024-10-29 | 59.32 | $162.75 | 773550 |
| 2024-10-28 | 63.45 | $166.04 | 976216 |
| 2024-10-25 | 53.59 | $155.47 | 893900 |
| 2024-10-24 | 52.31 | $154.37 | 1.4M |
| 2024-10-23 | 55.45 | $156.76 | 711150 |
| 2024-10-22 | 54.53 | $155.91 | 485617 |
| 2024-10-21 | 58.13 | $158.59 | 510300 |
| 2024-10-18 | 58.06 | $158.52 | 364100 |
| 2024-10-17 | 59.45 | $159.57 | 356200 |
| 2024-10-16 | 59.63 | $159.71 | 421000 |
| 2024-10-15 | 56.46 | $156.18 | 772000 |
| 2024-10-14 | 57.81 | $157.28 | 440529 |
| 2024-10-11 | 64.01 | $161.99 | 745523 |
| 2024-10-10 | 65.00 | $162.69 | 351716 |
| 2024-10-09 | 64.66 | $162.24 | 442229 |
| 2024-10-08 | 64.04 | $161.38 | 321242 |
| 2024-10-07 | 63.01 | $159.93 | 346600 |
| 2024-10-04 | 62.98 | $159.89 | 421883 |
| 2024-10-03 | 58.66 | $154.08 | 465000 |
| 2024-10-02 | 63.28 | $157.91 | 495414 |
| 2024-10-01 | 63.38 | $157.99 | 294700 |
| 2024-09-30 | 65.31 | $159.58 | 357400 |
| 2024-09-27 | 64.95 | $159.01 | 343596 |
| 2024-09-26 | 63.08 | $156.11 | 614082 |
| 2024-09-25 | 70.03 | $161.78 | 729815 |
| 2024-09-24 | 68.96 | $159.92 | 650216 |
| 2024-09-23 | 67.73 | $157.82 | 581100 |
| 2024-09-20 | 67.04 | $156.65 | 1.8M |
| 2024-09-19 | 66.07 | $155.00 | 995296 |
| 2024-09-18 | 60.71 | $147.00 | 637509 |
| 2024-09-17 | 57.80 | $143.31 | 217856 |
| 2024-09-16 | 56.17 | $141.37 | 443027 |
| 2024-09-13 | 57.30 | $142.41 | 411700 |
| 2024-09-12 | 55.01 | $139.63 | 365711 |
| 2024-09-11 | 50.83 | $134.98 | 345938 |
| 2024-09-10 | 51.18 | $135.34 | 278949 |
| 2024-09-09 | 52.69 | $136.92 | 680000 |
| 2024-09-06 | 48.32 | $132.16 | 440400 |
| 2024-09-05 | 51.87 | $135.87 | 330832 |
| 2024-09-04 | 51.69 | $135.67 | 499024 |
| 2024-09-03 | 50.26 | $134.07 | 699700 |
| 2024-08-30 | 61.87 | $144.77 | 370310 |
| 2024-08-29 | 60.13 | $142.65 | 404730 |
| 2024-08-28 | 58.79 | $141.05 | 462548 |
| 2024-08-27 | 62.29 | $143.86 | 286800 |
| 2024-08-26 | 61.92 | $143.38 | 367622 |
| 2024-08-23 | 63.65 | $144.79 | 379327 |
| 2024-08-22 | 61.74 | $142.13 | 298009 |
| 2024-08-21 | 63.50 | $143.60 | 320600 |
| 2024-08-20 | 62.06 | $141.54 | 648229 |
| 2024-08-19 | 68.39 | $146.63 | 343147 |
| 2024-08-16 | 68.03 | $146.04 | 489030 |
| 2024-08-15 | 66.45 | $143.47 | 645614 |
| 2024-08-14 | 66.25 | $143.15 | 661032 |
| 2024-08-13 | 64.81 | $140.79 | 387600 |
| 2024-08-12 | 63.81 | $139.20 | 511600 |
| 2024-08-09 | 63.93 | $139.31 | 428900 |
| 2024-08-08 | 64.45 | $139.81 | 512800 |
| 2024-08-07 | 60.97 | $134.02 | 802369 |
| 2024-08-06 | 64.62 | $137.54 | 711500 |
| 2024-08-05 | 61.82 | $133.00 | 741369 |
| 2024-08-02 | 65.17 | $136.10 | 778500 |
| 2024-08-01 | 74.90 | $143.94 | 811346 |
| 2024-07-31 | 77.61 | $145.87 | 669900 |
| 2024-07-30 | 75.66 | $141.38 | 496729 |
| 2024-07-29 | 75.38 | $140.75 | 657855 |
| 2024-07-26 | 75.42 | $140.78 | 977629 |
| 2024-07-25 | 72.65 | $134.76 | 2.4M |
| 2024-07-24 | 64.23 | $121.50 | 1.2M |
| 2024-07-23 | 69.40 | $124.88 | 1.2M |
| 2024-07-22 | 66.15 | $120.64 | 750200 |
| 2024-07-19 | 65.07 | $119.34 | 651823 |
| 2024-07-18 | 63.94 | $118.00 | 830417 |
| 2024-07-17 | 64.22 | $118.19 | 1.2M |
| 2024-07-16 | 70.47 | $122.25 | 987350 |
| 2024-07-15 | 66.27 | $116.78 | 1.1M |
| 2024-07-12 | 60.62 | $110.97 | 346822 |
| 2024-07-11 | 58.94 | $109.48 | 544807 |
| 2024-07-10 | 57.93 | $108.59 | 408934 |
| 2024-07-09 | 56.33 | $107.21 | 398400 |
| 2024-07-08 | 55.75 | $106.70 | 428700 |
| 2024-07-05 | 53.52 | $104.79 | 265426 |
| 2024-07-03 | 55.97 | $106.54 | 278200 |
| 2024-07-02 | 54.49 | $105.23 | 666725 |
| 2024-07-01 | 56.90 | $106.97 | 756848 |
| 2024-06-28 | 60.75 | $109.58 | 3.3M |
| 2024-06-27 | 58.16 | $107.06 | 720817 |
| 2024-06-26 | 57.13 | $106.10 | 1.0M |
| 2024-06-25 | 52.55 | $102.11 | 669446 |
| 2024-06-24 | 47.68 | $98.46 | 617417 |
| 2024-06-21 | 48.98 | $99.45 | 1.5M |
| 2024-06-20 | 47.61 | $98.45 | 511503 |
| 2024-06-18 | 50.25 | $100.52 | 603979 |
| 2024-06-17 | 51.50 | $101.47 | 1.1M |
| 2024-06-14 | 45.59 | $97.09 | 1.1M |
| 2024-06-13 | 57.02 | $104.68 | 355700 |
| 2024-06-12 | 59.23 | $105.87 | 430500 |
| 2024-06-11 | 57.26 | $104.38 | 572800 |
| 2024-06-10 | 56.73 | $103.98 | 644214 |
| 2024-06-07 | 57.10 | $104.20 | 380513 |
| 2024-06-06 | 61.14 | $106.53 | 258147 |
| 2024-06-05 | 61.43 | $106.69 | 605610 |
| 2024-06-04 | 58.88 | $104.44 | 665829 |
| 2024-06-03 | 68.33 | $109.40 | 608409 |
| 2024-05-31 | 71.56 | $110.87 | 468246 |
| 2024-05-30 | 71.69 | $110.93 | 347600 |
| 2024-05-29 | 73.16 | $111.62 | 344500 |
| 2024-05-28 | 74.72 | $112.36 | 355224 |
| 2024-05-24 | 72.65 | $109.59 | 429738 |
| 2024-05-23 | 71.63 | $108.31 | 430300 |
| 2024-05-22 | 71.27 | $107.86 | 553400 |
| 2024-05-21 | 80.58 | $112.19 | 398023 |
| 2024-05-20 | 79.13 | $109.77 | 604632 |
| 2024-05-17 | 79.27 | $109.83 | 501542 |
| 2024-05-16 | 79.60 | $109.98 | 444522 |
| 2024-05-15 | 79.37 | $109.55 | 619100 |
| 2024-05-14 | 77.23 | $105.88 | 496205 |
| 2024-05-13 | 75.48 | $103.20 | 460826 |
| 2024-05-10 | 78.64 | $104.67 | 442602 |
| 2024-05-09 | 81.84 | $106.11 | 547521 |
| 2024-05-08 | 80.50 | $103.55 | 762101 |
| 2024-05-07 | 79.94 | $102.54 | 1.2M |
| 2024-05-06 | 79.60 | $101.91 | 681683 |
| 2024-05-03 | 83.32 | $103.64 | 892810 |
| 2024-05-02 | 81.55 | $99.90 | 1.5M |
| 2024-05-01 | 80.73 | $98.33 | 2.1M |
| 2024-04-30 | 70.91 | $85.70 | 1.1M |
| 2024-04-29 | 68.53 | $83.73 | 388018 |
| 2024-04-26 | 69.27 | $84.00 | 508600 |
| 2024-04-25 | 66.40 | $81.75 | 469200 |
| 2024-04-24 | 64.52 | $80.40 | 610920 |
| 2024-04-23 | 64.80 | $80.51 | 558125 |
| 2024-04-22 | 62.55 | $78.91 | 620500 |
| 2024-04-19 | 61.26 | $78.04 | 683433 |
| 2024-04-18 | 64.49 | $79.38 | 902939 |
| 2024-04-17 | 62.20 | $77.76 | 479300 |
| 2024-04-16 | 61.86 | $77.52 | 603409 |
| 2024-04-15 | 59.43 | $75.87 | 402100 |
| 2024-04-12 | 63.21 | $77.50 | 366300 |
| 2024-04-11 | 66.61 | $78.88 | 354500 |
| 2024-04-10 | 64.54 | $77.31 | 606200 |
| 2024-04-09 | 72.72 | $80.32 | 562700 |
| 2024-04-08 | 73.61 | $80.62 | 628700 |
| 2024-04-05 | 70.74 | $78.07 | 656100 |
| 2024-04-04 | 69.41 | $77.00 | 1.4M |
| 2024-04-03 | 64.57 | $73.60 | 635717 |
| 2024-04-02 | 60.33 | $71.19 | 506800 |
| 2024-04-01 | 62.79 | $72.02 | 427012 |
| 2024-03-28 | 61.72 | $71.42 | 518515 |
| 2024-03-27 | 59.45 | $70.19 | 358922 |
| 2024-03-26 | 56.01 | $68.48 | 218600 |
| 2024-03-25 | 55.37 | $68.18 | 283300 |
| 2024-03-22 | 54.92 | $67.96 | 204500 |
| 2024-03-21 | 56.02 | $68.41 | 240020 |
| 2024-03-20 | 54.82 | $67.78 | 315300 |
| 2024-03-19 | 56.62 | $68.55 | 423600 |
| 2024-03-18 | 51.16 | $65.79 | 395417 |
| 2024-03-15 | 51.72 | $66.04 | 702433 |
| 2024-03-14 | 49.03 | $64.77 | 371021 |
| 2024-03-13 | 50.94 | $65.67 | 298500 |
| 2024-03-12 | 48.46 | $64.50 | 618813 |
| 2024-03-11 | 54.23 | $67.09 | 347600 |
| 2024-03-08 | 56.30 | $67.93 | 415422 |
| 2024-03-07 | 57.51 | $68.42 | 416808 |
| 2024-03-06 | 51.04 | $65.26 | 389900 |
| 2024-03-05 | 47.15 | $63.65 | 461906 |
| 2024-03-04 | 50.52 | $65.07 | 388311 |
| 2024-03-01 | 52.68 | $65.93 | 419500 |
| 2024-02-29 | 49.63 | $64.65 | 441300 |
| 2024-02-28 | 50.40 | $64.97 | 352500 |
| 2024-02-27 | 50.49 | $65.01 | 271200 |
| 2024-02-26 | 48.57 | $64.16 | 484000 |
| 2024-02-23 | 49.21 | $64.46 | 300300 |
| 2024-02-22 | 50.22 | $64.94 | 392016 |
| 2024-02-21 | 49.65 | $64.66 | 325100 |
| 2024-02-20 | 49.69 | $64.68 | 283100 |
| 2024-02-16 | 51.87 | $65.82 | 438100 |
| 2024-02-15 | 52.66 | $66.23 | 424645 |
| 2024-02-14 | 48.22 | $63.80 | 508706 |
| 2024-02-13 | 43.28 | $61.43 | 503667 |
| 2024-02-12 | 47.23 | $63.62 | 435431 |
| 2024-02-09 | 46.68 | $63.36 | 303900 |
| 2024-02-08 | 45.52 | $62.80 | 397353 |
| 2024-02-07 | 46.03 | $63.10 | 483600 |
| 2024-02-06 | 41.95 | $61.12 | 381336 |
| 2024-02-05 | 37.27 | $59.06 | 689858 |
| 2024-02-02 | 40.14 | $60.98 | 537514 |
| 2024-02-01 | 39.63 | $60.76 | 642800 |
| 2024-01-31 | 40.87 | $61.59 | 791900 |
| 2024-01-30 | 43.53 | $63.30 | 589611 |
| 2024-01-29 | 46.34 | $64.98 | 575732 |
| 2024-01-26 | 43.07 | $63.41 | 773528 |
| 2024-01-25 | 39.58 | $61.84 | 1.9M |
| 2024-01-24 | 46.86 | $66.02 | 477050 |
| 2024-01-23 | 49.62 | $67.35 | 467000 |
| 2024-01-22 | 49.43 | $67.26 | 407815 |
| 2024-01-19 | 47.58 | $66.38 | 372736 |
| 2024-01-18 | 46.58 | $65.91 | 428600 |
| 2024-01-17 | 42.07 | $63.87 | 555400 |
| 2024-01-16 | 45.33 | $65.70 | 535007 |
| 2024-01-12 | 49.03 | $67.57 | 265139 |
| 2024-01-11 | 48.00 | $67.09 | 491200 |
| 2024-01-10 | 47.02 | $66.63 | 463432 |
| 2024-01-09 | 41.19 | $64.08 | 635023 |
| 2024-01-08 | 46.31 | $66.78 | 472400 |
| 2024-01-05 | 46.44 | $66.84 | 338542 |
| 2024-01-04 | 48.61 | $67.91 | 419700 |
| 2024-01-03 | 48.73 | $67.97 | 326308 |
| 2024-01-02 | 51.56 | $69.36 | 257617 |
| 2023-12-29 | 54.68 | $70.80 | 234300 |
| 2023-12-28 | 56.38 | $71.55 | 255730 |
| 2023-12-27 | 57.52 | $72.06 | 252548 |
| 2023-12-26 | 57.12 | $71.81 | 258900 |
| 2023-12-22 | 56.58 | $71.47 | 354313 |
| 2023-12-21 | 55.13 | $70.55 | 236900 |
| 2023-12-20 | 52.29 | $68.82 | 394759 |
| 2023-12-19 | 52.98 | $69.19 | 479337 |
| 2023-12-18 | 50.68 | $67.80 | 489231 |
| 2023-12-15 | 48.52 | $66.54 | 2.2M |
| 2023-12-14 | 50.98 | $68.00 | 708826 |
| 2023-12-13 | 50.53 | $67.72 | 571500 |
| 2023-12-12 | 46.90 | $65.56 | 490611 |
| 2023-12-11 | 48.08 | $66.32 | 358032 |
| 2023-12-08 | 47.55 | $66.00 | 594400 |
| 2023-12-07 | 45.00 | $64.46 | 1.8M |
| 2023-12-06 | 52.42 | $69.18 | 406704 |
| 2023-12-05 | 55.17 | $70.68 | 416300 |
| 2023-12-04 | 61.90 | $73.95 | 769636 |
| 2023-12-01 | 60.61 | $73.03 | 693700 |
| 2023-11-30 | 57.32 | $70.81 | 406558 |
| 2023-11-29 | 53.96 | $68.77 | 553533 |
| 2023-11-28 | 57.61 | $70.50 | 605645 |
| 2023-11-27 | 64.31 | $73.30 | 1.3M |
| 2023-11-24 | 56.10 | $68.56 | 92402 |
| 2023-11-22 | 54.88 | $67.97 | 200551 |
| 2023-11-21 | 53.97 | $67.53 | 258328 |
| 2023-11-20 | 55.64 | $68.22 | 193020 |
| 2023-11-17 | 56.02 | $68.38 | 406744 |
| 2023-11-16 | 53.19 | $66.90 | 508200 |
| 2023-11-15 | 55.70 | $67.99 | 465400 |
| 2023-11-14 | 61.10 | $70.14 | 502600 |
| 2023-11-13 | 57.99 | $68.41 | 507911 |
| 2023-11-10 | 54.60 | $66.71 | 548600 |
| 2023-11-09 | 53.48 | $66.18 | 352915 |
| 2023-11-08 | 53.34 | $66.11 | 354300 |
| 2023-11-07 | 53.63 | $66.24 | 518100 |
| 2023-11-06 | 55.93 | $67.27 | 262900 |
| 2023-11-03 | 54.83 | $66.65 | 391700 |
| 2023-11-02 | 56.12 | $67.25 | 627344 |
| 2023-11-01 | 51.08 | $64.50 | 492707 |
| 2023-10-31 | 47.35 | $62.72 | 340533 |
| 2023-10-30 | 47.96 | $63.03 | 375430 |
| 2023-10-27 | 46.84 | $62.49 | 718500 |
| 2023-10-26 | 50.81 | $64.55 | 859400 |
| 2023-10-25 | 41.58 | $60.51 | 460200 |
| 2023-10-24 | 43.80 | $61.66 | 351608 |
| 2023-10-23 | 41.15 | $60.64 | 328400 |
| 2023-10-20 | 41.83 | $61.01 | 482300 |
| 2023-10-19 | 44.13 | $62.24 | 584600 |
| 2023-10-18 | 46.57 | $63.47 | 359363 |
| 2023-10-17 | 50.69 | $65.38 | 392000 |
| 2023-10-16 | 49.74 | $64.95 | 935100 |
| 2023-10-13 | 48.08 | $64.20 | 1.2M |
| 2023-10-12 | 55.73 | $67.48 | 569200 |
| 2023-10-11 | 64.95 | $70.56 | 353630 |
| 2023-10-10 | 65.22 | $70.64 | 827800 |
| 2023-10-09 | 59.79 | $67.87 | 248014 |
| 2023-10-06 | 57.90 | $67.03 | 460503 |
| 2023-10-05 | 53.88 | $65.39 | 264900 |
| 2023-10-04 | 53.65 | $65.30 | 357531 |
| 2023-10-03 | 51.58 | $64.49 | 468322 |
| 2023-10-02 | 57.93 | $66.58 | 439546 |
| 2023-09-29 | 60.04 | $67.21 | 459667 |
| 2023-09-28 | 63.51 | $68.20 | 449097 |
| 2023-09-27 | 64.87 | $68.58 | 411200 |
| 2023-09-26 | 63.94 | $68.10 | 548132 |
| 2023-09-25 | 69.87 | $69.72 | 334162 |
| 2023-09-22 | 68.66 | $69.01 | 528600 |
| 2023-09-21 | 68.29 | $68.79 | 454266 |
| 2023-09-20 | 67.74 | $68.46 | 454700 |
| 2023-09-19 | 67.08 | $68.06 | 357639 |
| 2023-09-18 | 66.50 | $67.70 | 384600 |
| 2023-09-15 | 65.39 | $67.02 | 1.3M |
| 2023-09-14 | 73.15 | $69.33 | 724500 |
| 2023-09-13 | 71.95 | $68.45 | 1.1M |
| 2023-09-12 | 64.83 | $64.27 | 410700 |
| 2023-09-11 | 64.19 | $63.96 | 792947 |
| 2023-09-08 | 60.48 | $62.28 | 678805 |
| 2023-09-07 | 59.94 | $62.05 | 274036 |
| 2023-09-06 | 60.73 | $62.28 | 254249 |
| 2023-09-05 | 60.30 | $62.08 | 386000 |
| 2023-09-01 | 68.30 | $64.33 | 398529 |
| 2023-08-31 | 64.97 | $62.63 | 566125 |
| 2023-08-30 | 65.27 | $62.71 | 463547 |
| 2023-08-29 | 62.63 | $61.45 | 610848 |
| 2023-08-28 | 59.13 | $59.96 | 344316 |
| 2023-08-25 | 56.21 | $58.84 | 403534 |
| 2023-08-24 | 53.23 | $57.79 | 387516 |
| 2023-08-23 | 55.73 | $58.52 | 338200 |
| 2023-08-22 | 53.36 | $57.69 | 219500 |
| 2023-08-21 | 53.05 | $57.58 | 153481 |
| 2023-08-18 | 54.35 | $57.99 | 361500 |
| 2023-08-17 | 53.07 | $57.51 | 303216 |
| 2023-08-16 | 55.77 | $58.38 | 198500 |
| 2023-08-15 | 55.05 | $58.09 | 360500 |
| 2023-08-14 | 57.14 | $58.77 | 448129 |
| 2023-08-11 | 54.12 | $57.53 | 279629 |
| 2023-08-10 | 54.27 | $57.58 | 251111 |
| 2023-08-09 | 53.13 | $57.11 | 354500 |
| 2023-08-08 | 57.66 | $58.68 | 225400 |
| 2023-08-07 | 61.80 | $59.98 | 261049 |
| 2023-08-04 | 57.50 | $58.05 | 266876 |
| 2023-08-03 | 56.60 | $57.68 | 335235 |
| 2023-08-02 | 59.18 | $58.49 | 326600 |
| 2023-08-01 | 65.48 | $60.29 | 593821 |
| 2023-07-31 | 64.63 | $59.86 | 474600 |
| 2023-07-28 | 62.19 | $58.68 | 413700 |
| 2023-07-27 | 62.89 | $58.88 | 714138 |
| 2023-07-26 | 59.19 | $57.18 | 383300 |
| 2023-07-25 | 58.44 | $56.86 | 364608 |
| 2023-07-24 | 57.81 | $56.58 | 168036 |
| 2023-07-21 | 57.16 | $56.29 | 229647 |
| 2023-07-20 | 60.56 | $57.41 | 188449 |
| 2023-07-19 | 59.63 | $56.95 | 198600 |
| 2023-07-18 | 62.22 | $57.80 | 332100 |
| 2023-07-17 | 58.39 | $55.91 | 353609 |
| 2023-07-14 | 61.23 | $56.82 | 209001 |
| 2023-07-13 | 66.20 | $58.30 | 365100 |
| 2023-07-12 | 64.50 | $57.38 | 366077 |
| 2023-07-11 | 62.51 | $56.36 | 301100 |
| 2023-07-10 | 60.12 | $55.21 | 318200 |
| 2023-07-07 | 57.71 | $54.13 | 347222 |
| 2023-07-06 | 56.30 | $53.52 | 417900 |
| 2023-07-05 | 61.67 | $55.19 | 257100 |
| 2023-07-03 | 65.58 | $56.29 | 130231 |
| 2023-06-30 | 65.28 | $56.13 | 353169 |
| 2023-06-29 | 64.34 | $55.63 | 369800 |
| 2023-06-28 | 61.20 | $54.05 | 436743 |
| 2023-06-27 | 58.07 | $52.64 | 265442 |
| 2023-06-26 | 56.13 | $51.83 | 292255 |
| 2023-06-23 | 55.16 | $51.43 | 714700 |
| 2023-06-22 | 57.46 | $52.19 | 310342 |
| 2023-06-21 | 60.27 | $53.09 | 330059 |
| 2023-06-20 | 58.13 | $52.10 | 295313 |
| 2023-06-16 | 57.80 | $51.95 | 864000 |
| 2023-06-15 | 58.03 | $52.03 | 340008 |
| 2023-06-14 | 57.14 | $51.59 | 368700 |
| 2023-06-13 | 59.86 | $52.58 | 344635 |
| 2023-06-12 | 57.69 | $51.46 | 303500 |
| 2023-06-09 | 56.66 | $50.94 | 310800 |
| 2023-06-08 | 59.03 | $51.84 | 314000 |
| 2023-06-07 | 59.50 | $52.02 | 465817 |
| 2023-06-06 | 56.05 | $50.16 | 415628 |
| 2023-06-05 | 51.84 | $48.15 | 366626 |
| 2023-06-02 | 53.91 | $49.00 | 505920 |
| 2023-06-01 | 47.32 | $46.20 | 337638 |
| 2023-05-31 | 45.76 | $45.61 | 402900 |
| 2023-05-30 | 43.90 | $44.91 | 267837 |
| 2023-05-26 | 45.93 | $45.86 | 211400 |
| 2023-05-25 | 46.00 | $45.89 | 221000 |
| 2023-05-24 | 45.18 | $45.55 | 386000 |
| 2023-05-23 | 48.17 | $47.01 | 373427 |
| 2023-05-22 | 50.48 | $48.07 | 287100 |
| 2023-05-19 | 49.85 | $47.78 | 333100 |
| 2023-05-18 | 49.05 | $47.40 | 450900 |
| 2023-05-17 | 47.87 | $46.83 | 813300 |
| 2023-05-16 | 45.88 | $45.88 | 1.2M |
| 2023-05-15 | 54.70 | $50.10 | 649100 |
| 2023-05-12 | 51.71 | $48.67 | 373842 |
| 2023-05-11 | 53.76 | $49.54 | 424404 |
| 2023-05-10 | 55.61 | $50.31 | 352500 |
| 2023-05-09 | 57.50 | $51.08 | 393911 |
| 2023-05-08 | 57.12 | $50.87 | 383000 |
| 2023-05-05 | 56.07 | $50.27 | 399831 |
| 2023-05-04 | 55.10 | $49.72 | 550600 |
| 2023-05-03 | 60.64 | $52.13 | 701800 |
| 2023-05-02 | 66.45 | $54.34 | 597700 |
| 2023-05-01 | 62.18 | $51.60 | 509400 |
| 2023-04-28 | 65.47 | $52.74 | 672213 |
| 2023-04-27 | 69.10 | $53.93 | 1.1M |
| 2023-04-26 | 58.70 | $48.24 | 673618 |
| 2023-04-25 | 57.97 | $47.93 | 507400 |
| 2023-04-24 | 60.19 | $48.61 | 717109 |
| 2023-04-21 | 56.10 | $46.87 | 389100 |
| 2023-04-20 | 57.75 | $47.38 | 430805 |
| 2023-04-19 | 57.71 | $47.36 | 284522 |
| 2023-04-18 | 58.97 | $47.77 | 369600 |
| 2023-04-17 | 55.15 | $46.09 | 435000 |
| 2023-04-14 | 52.45 | $45.01 | 403241 |
| 2023-04-13 | 52.98 | $45.20 | 368800 |
| 2023-04-12 | 48.93 | $43.64 | 417331 |
| 2023-04-11 | 49.08 | $43.70 | 347100 |
| 2023-04-10 | 45.22 | $42.29 | 211000 |
| 2023-04-06 | 43.42 | $41.67 | 182700 |
| 2023-04-05 | 43.22 | $41.60 | 462444 |
| 2023-04-04 | 45.90 | $42.82 | 270000 |
| 2023-04-03 | 50.37 | $44.66 | 260737 |
| 2023-03-31 | 50.63 | $44.76 | 721700 |
| 2023-03-30 | 47.39 | $43.48 | 187700 |
| 2023-03-29 | 46.51 | $43.14 | 331400 |
| 2023-03-28 | 43.62 | $42.05 | 224743 |
| 2023-03-27 | 41.79 | $41.38 | 229121 |
| 2023-03-24 | 40.75 | $41.00 | 356226 |
| 2023-03-23 | 38.67 | $40.24 | 290700 |
| 2023-03-22 | 37.94 | $39.97 | 332500 |
| 2023-03-21 | 39.31 | $40.80 | 392505 |
| 2023-03-20 | 38.16 | $40.35 | 426627 |
| 2023-03-17 | 32.87 | $38.39 | 1.8M |
| 2023-03-16 | 38.96 | $42.16 | 595700 |
| 2023-03-15 | 37.83 | $41.77 | 454504 |
| 2023-03-14 | 45.63 | $45.56 | 379400 |
| 2023-03-13 | 42.79 | $44.60 | 312647 |
| 2023-03-10 | 43.95 | $45.11 | 366500 |
| 2023-03-09 | 49.36 | $47.28 | 287000 |
| 2023-03-08 | 53.95 | $48.86 | 296500 |
| 2023-03-07 | 55.25 | $49.28 | 240038 |
| 2023-03-06 | 57.76 | $50.08 | 402100 |
| 2023-03-03 | 64.56 | $52.03 | 277300 |
| 2023-03-02 | 61.85 | $50.79 | 231609 |
| 2023-03-01 | 61.14 | $50.48 | 354600 |
| 2023-02-28 | 55.74 | $48.33 | 240233 |
| 2023-02-27 | 54.88 | $48.02 | 168838 |
| 2023-02-24 | 52.86 | $47.30 | 358445 |
| 2023-02-23 | 54.07 | $47.68 | 322326 |
| 2023-02-22 | 56.24 | $48.35 | 342534 |
| 2023-02-21 | 55.40 | $48.02 | 326400 |
| 2023-02-17 | 63.13 | $50.25 | 231810 |
| 2023-02-16 | 63.81 | $50.43 | 299625 |
| 2023-02-15 | 67.27 | $51.33 | 369300 |
| 2023-02-14 | 65.30 | $50.34 | 294400 |
| 2023-02-13 | 65.30 | $50.34 | 213818 |
| 2023-02-10 | 63.30 | $49.34 | 223332 |
| 2023-02-09 | 63.18 | $49.28 | 247215 |
| 2023-02-08 | 66.41 | $50.21 | 272700 |
| 2023-02-07 | 68.97 | $50.92 | 363700 |
| 2023-02-06 | 66.78 | $49.64 | 262300 |
| 2023-02-03 | 71.71 | $50.95 | 440500 |
| 2023-02-02 | 71.45 | $50.78 | 423000 |
| 2023-02-01 | 69.97 | $49.82 | 385400 |
| 2023-01-31 | 67.41 | $48.29 | 1.3M |
| 2023-01-30 | 67.77 | $48.39 | 594628 |
| 2023-01-27 | 70.44 | $49.14 | 881847 |
| 2023-01-26 | 65.91 | $46.48 | 810622 |
| 2023-01-25 | 60.42 | $43.94 | 617300 |
| 2023-01-24 | 57.81 | $42.91 | 669200 |
| 2023-01-23 | 62.46 | $44.13 | 537325 |
| 2023-01-20 | 63.05 | $44.28 | 350028 |
| 2023-01-19 | 60.66 | $43.27 | 289800 |
| 2023-01-18 | 61.45 | $43.48 | 244000 |
| 2023-01-17 | 62.43 | $43.75 | 318500 |
| 2023-01-13 | 65.58 | $44.60 | 288800 |
| 2023-01-12 | 63.85 | $43.75 | 226302 |
| 2023-01-11 | 62.19 | $42.97 | 379824 |
| 2023-01-10 | 59.64 | $41.84 | 273300 |
| 2023-01-09 | 53.73 | $39.58 | 300000 |
| 2023-01-06 | 51.98 | $38.99 | 297038 |
| 2023-01-05 | 46.01 | $37.17 | 209000 |
| 2023-01-04 | 45.16 | $36.93 | 483100 |
| 2023-01-03 | 41.30 | $35.88 | 217104 |
| 2022-12-30 | 44.29 | $36.94 | 181100 |
| 2022-12-29 | 45.44 | $37.33 | 167521 |
| 2022-12-28 | 42.53 | $36.53 | 138800 |
| 2022-12-27 | 46.50 | $37.88 | 168700 |
| 2022-12-23 | 46.22 | $37.80 | 131500 |
| 2022-12-22 | 46.63 | $37.94 | 216428 |
| 2022-12-21 | 49.23 | $38.82 | 215031 |
| 2022-12-20 | 47.78 | $38.36 | 367900 |
| 2022-12-19 | 41.70 | $36.59 | 273500 |
| 2022-12-16 | 44.01 | $37.43 | 1.7M |
| 2022-12-15 | 44.01 | $37.43 | 464411 |
| 2022-12-14 | 51.18 | $39.78 | 275600 |
| 2022-12-13 | 53.17 | $40.35 | 431400 |
| 2022-12-12 | 52.65 | $40.18 | 261200 |
| 2022-12-09 | 49.96 | $39.32 | 229504 |
| 2022-12-08 | 57.57 | $41.43 | 204700 |
| 2022-12-07 | 57.37 | $41.36 | 183800 |
| 2022-12-06 | 59.35 | $41.87 | 139800 |
| 2022-12-05 | 58.28 | $41.47 | 214100 |
| 2022-12-02 | 63.80 | $42.85 | 195339 |
| 2022-12-01 | 59.67 | $41.28 | 200000 |
| 2022-11-30 | 59.05 | $41.06 | 289230 |
| 2022-11-29 | 56.12 | $40.06 | 166400 |
| 2022-11-28 | 55.06 | $39.71 | 191239 |
| 2022-11-25 | 59.96 | $40.95 | 57400 |
| 2022-11-23 | 60.54 | $41.09 | 111900 |
| 2022-11-22 | 62.51 | $41.57 | 233124 |
| 2022-11-21 | 61.67 | $41.23 | 162400 |
| 2022-11-18 | 61.09 | $40.99 | 177500 |
| 2022-11-17 | 60.99 | $40.95 | 147300 |
| 2022-11-16 | 62.20 | $41.29 | 151300 |
| 2022-11-15 | 63.12 | $41.55 | 218337 |
| 2022-11-14 | 60.76 | $40.43 | 208600 |
| 2022-11-11 | 59.76 | $39.97 | 335900 |
| 2022-11-10 | 62.57 | $40.82 | 273338 |
| 2022-11-09 | 58.60 | $38.99 | 222500 |
| 2022-11-08 | 59.22 | $39.18 | 218542 |
| 2022-11-07 | 60.07 | $39.45 | 232700 |
| 2022-11-04 | 58.64 | $38.77 | 268600 |
| 2022-11-03 | 52.55 | $36.21 | 256240 |
| 2022-11-02 | 50.36 | $35.40 | 299700 |
| 2022-11-01 | 58.82 | $38.05 | 345100 |
| 2022-10-31 | 57.14 | $37.40 | 397000 |
| 2022-10-28 | 53.36 | $36.04 | 306131 |
| 2022-10-27 | 52.75 | $35.83 | 310242 |
| 2022-10-26 | 56.75 | $37.02 | 275600 |
| 2022-10-25 | 56.44 | $36.90 | 208600 |
| 2022-10-24 | 54.49 | $36.16 | 162427 |
| 2022-10-21 | 54.90 | $36.29 | 239014 |
| 2022-10-20 | 51.04 | $34.86 | 181700 |
| 2022-10-19 | 50.88 | $34.80 | 146800 |
| 2022-10-18 | 51.74 | $35.11 | 189817 |
| 2022-10-17 | 50.10 | $34.48 | 204737 |
| 2022-10-14 | 47.37 | $33.47 | 217700 |
| 2022-10-13 | 51.68 | $35.09 | 297552 |
| 2022-10-12 | 49.75 | $34.37 | 173242 |
| 2022-10-11 | 49.56 | $34.30 | 197133 |
| 2022-10-10 | 50.12 | $34.52 | 148900 |
| 2022-10-07 | 48.68 | $33.94 | 150124 |
| 2022-10-06 | 49.95 | $34.48 | 170000 |
| 2022-10-05 | 51.06 | $34.95 | 148600 |
| 2022-10-04 | 53.22 | $35.86 | 334800 |
| 2022-10-03 | 47.14 | $33.26 | 248007 |
| 2022-09-30 | 41.23 | $31.14 | 340204 |
| 2022-09-29 | 44.08 | $32.43 | 209900 |
| 2022-09-28 | 47.99 | $34.03 | 216400 |
| 2022-09-27 | 44.79 | $32.93 | 267045 |
| 2022-09-26 | 44.76 | $32.92 | 197900 |
| 2022-09-23 | 45.71 | $33.33 | 207400 |
| 2022-09-22 | 49.57 | $34.92 | 185900 |
| 2022-09-21 | 51.27 | $35.58 | 197800 |
| 2022-09-20 | 54.80 | $36.88 | 420620 |
| 2022-09-19 | 57.37 | $37.77 | 421468 |
| 2022-09-16 | 53.31 | $36.03 | 647300 |
| 2022-09-15 | 55.60 | $36.82 | 411400 |
| 2022-09-14 | 55.30 | $36.69 | 308708 |
| 2022-09-13 | 57.63 | $37.51 | 407053 |
| 2022-09-12 | 62.35 | $39.06 | 638855 |
| 2022-09-09 | 55.22 | $35.89 | 339415 |
| 2022-09-08 | 49.42 | $33.87 | 160343 |
| 2022-09-07 | 48.38 | $33.54 | 266300 |
| 2022-09-06 | 44.66 | $32.40 | 297100 |
| 2022-09-02 | 45.29 | $32.63 | 257900 |
| 2022-09-01 | 45.71 | $32.79 | 489936 |
| 2022-08-31 | 48.92 | $33.97 | 252920 |
| 2022-08-30 | 52.47 | $35.17 | 221700 |
| 2022-08-29 | 56.82 | $36.50 | 167101 |
| 2022-08-26 | 59.87 | $37.36 | 187630 |
| 2022-08-25 | 65.71 | $38.86 | 204500 |
| 2022-08-24 | 64.30 | $38.22 | 189100 |
| 2022-08-23 | 61.17 | $36.90 | 349300 |
| 2022-08-22 | 59.80 | $36.36 | 221145 |
| 2022-08-19 | 67.33 | $38.16 | 291200 |
| 2022-08-18 | 68.70 | $38.46 | 219770 |
| 2022-08-17 | 66.77 | $37.56 | 164613 |
| 2022-08-16 | 73.93 | $39.05 | 367435 |
| 2022-08-15 | 70.43 | $37.32 | 417800 |
| 2022-08-12 | 70.39 | $37.30 | 371700 |
| 2022-08-11 | 68.61 | $36.49 | 531700 |
| 2022-08-10 | 65.14 | $35.08 | 799400 |
| 2022-08-09 | 61.05 | $33.67 | 255732 |
| 2022-08-08 | 60.52 | $33.50 | 303720 |
| 2022-08-05 | 63.22 | $34.06 | 266300 |
| 2022-08-04 | 62.25 | $33.72 | 277515 |
| 2022-08-03 | 60.50 | $33.12 | 246312 |
| 2022-08-02 | 59.50 | $32.78 | 296500 |
| 2022-08-01 | 60.49 | $33.01 | 398811 |
| 2022-07-29 | 57.97 | $32.14 | 461824 |
| 2022-07-28 | 54.76 | $31.12 | 385205 |
| 2022-07-27 | 49.56 | $29.67 | 356944 |
| 2022-07-26 | 46.28 | $28.86 | 204600 |
| 2022-07-25 | 46.64 | $28.96 | 186200 |
| 2022-07-22 | 43.55 | $28.21 | 209900 |
| 2022-07-21 | 46.05 | $28.95 | 300800 |
| 2022-07-20 | 47.05 | $29.24 | 220906 |
| 2022-07-19 | 46.75 | $29.16 | 205800 |
| 2022-07-18 | 41.73 | $27.90 | 209503 |
| 2022-07-15 | 40.55 | $27.62 | 211900 |
| 2022-07-14 | 39.97 | $27.48 | 219703 |
| 2022-07-13 | 40.16 | $27.55 | 183313 |
| 2022-07-12 | 38.25 | $27.06 | 288827 |
| 2022-07-11 | 34.14 | $26.05 | 261915 |
| 2022-07-08 | 34.23 | $26.09 | 338800 |
| 2022-07-07 | 34.07 | $26.05 | 234230 |
| 2022-07-06 | 31.34 | $25.35 | 344628 |
| 2022-07-05 | 32.74 | $26.11 | 751500 |
| 2022-07-01 | 35.28 | $27.40 | 264208 |
| 2022-06-30 | 36.33 | $27.91 | 447515 |
| 2022-06-29 | 35.62 | $27.71 | 461011 |
| 2022-06-28 | 38.04 | $28.90 | 385731 |
| 2022-06-27 | 39.37 | $29.52 | 260446 |
| 2022-06-24 | 39.48 | $29.57 | 483412 |
| 2022-06-23 | 36.12 | $28.54 | 266500 |
| 2022-06-22 | 37.68 | $29.35 | 311215 |
| 2022-06-21 | 39.59 | $30.30 | 486900 |
| 2022-06-17 | 37.34 | $29.59 | 812500 |
| 2022-06-16 | 34.06 | $28.59 | 503300 |
| 2022-06-15 | 38.22 | $30.78 | 289840 |
| 2022-06-14 | 39.18 | $31.24 | 329127 |
| 2022-06-13 | 38.22 | $30.94 | 287340 |
| 2022-06-10 | 40.91 | $32.26 | 270300 |
| 2022-06-09 | 43.31 | $33.35 | 182900 |
| 2022-06-08 | 46.56 | $34.72 | 203200 |
| 2022-06-07 | 49.44 | $35.84 | 323642 |
| 2022-06-06 | 49.31 | $35.79 | 213043 |
| 2022-06-03 | 47.25 | $35.01 | 307300 |
| 2022-06-02 | 49.81 | $36.05 | 280012 |
| 2022-06-01 | 45.99 | $34.62 | 195500 |
| 2022-05-31 | 47.45 | $35.23 | 407400 |
| 2022-05-27 | 49.62 | $36.11 | 271700 |
| 2022-05-26 | 47.12 | $35.15 | 277329 |
| 2022-05-25 | 44.21 | $34.09 | 268128 |
| 2022-05-24 | 40.89 | $32.95 | 303237 |
| 2022-05-23 | 41.74 | $33.36 | 290319 |
| 2022-05-20 | 39.10 | $32.46 | 348910 |
| 2022-05-19 | 43.09 | $34.40 | 588835 |
| 2022-05-18 | 44.27 | $34.93 | 559924 |
| 2022-05-17 | 44.57 | $35.07 | 338426 |
| 2022-05-16 | 37.44 | $32.63 | 288849 |
| 2022-05-13 | 38.54 | $33.20 | 424302 |
| 2022-05-12 | 38.73 | $33.30 | 447848 |
| 2022-05-11 | 38.10 | $33.08 | 412400 |
| 2022-05-10 | 38.37 | $33.24 | 440224 |
| 2022-05-09 | 39.30 | $33.79 | 455500 |
| 2022-05-06 | 41.00 | $34.78 | 431000 |
| 2022-05-05 | 43.14 | $35.98 | 396911 |
| 2022-05-04 | 50.69 | $39.58 | 367103 |
| 2022-05-03 | 45.59 | $37.55 | 371019 |
| 2022-05-02 | 46.15 | $37.80 | 651300 |
| 2022-04-29 | 46.98 | $38.18 | 654700 |
| 2022-04-28 | 53.08 | $40.73 | 858948 |
| 2022-04-27 | 43.39 | $37.19 | 428700 |
| 2022-04-26 | 44.85 | $37.78 | 522204 |
| 2022-04-25 | 48.38 | $39.12 | 368400 |
| 2022-04-22 | 52.16 | $40.42 | 344102 |
| 2022-04-21 | 53.32 | $40.80 | 261200 |
| 2022-04-20 | 61.35 | $43.16 | 259431 |
| 2022-04-19 | 63.95 | $43.83 | 290338 |
| 2022-04-18 | 60.87 | $42.52 | 251128 |
| 2022-04-14 | 60.73 | $42.46 | 366714 |
| 2022-04-13 | 56.26 | $40.73 | 478700 |
| 2022-04-12 | 52.75 | $39.54 | 363411 |
| 2022-04-11 | 53.78 | $39.84 | 265000 |
| 2022-04-08 | 55.90 | $40.45 | 285920 |
| 2022-04-07 | 56.21 | $40.54 | 353642 |
| 2022-04-06 | 56.61 | $40.66 | 242600 |
| 2022-04-05 | 57.77 | $41.02 | 372614 |
| 2022-04-04 | 65.82 | $43.27 | 238026 |
| 2022-04-01 | 66.13 | $43.35 | 354800 |
| 2022-03-31 | 63.31 | $41.98 | 414448 |
| 2022-03-30 | 65.35 | $42.52 | 390512 |
| 2022-03-29 | 64.34 | $42.02 | 332700 |
| 2022-03-28 | 64.24 | $41.97 | 328700 |
| 2022-03-25 | 66.37 | $42.58 | 387647 |
| 2022-03-24 | 64.23 | $41.42 | 237536 |
| 2022-03-23 | 63.24 | $40.91 | 380034 |
| 2022-03-22 | 63.93 | $41.12 | 530800 |
| 2022-03-21 | 60.79 | $39.49 | 456402 |
| 2022-03-18 | 57.66 | $38.03 | 1.4M |
| 2022-03-17 | 57.35 | $37.89 | 468691 |
| 2022-03-16 | 55.26 | $36.95 | 456300 |
| 2022-03-15 | 55.43 | $37.01 | 598000 |
| 2022-03-14 | 52.77 | $35.82 | 478200 |
| 2022-03-11 | 50.49 | $34.85 | 369700 |
| 2022-03-10 | 53.13 | $35.90 | 312018 |
| 2022-03-09 | 50.31 | $34.70 | 390365 |
| 2022-03-08 | 53.50 | $35.95 | 449702 |
| 2022-03-07 | 53.13 | $35.79 | 501646 |
| 2022-03-04 | 55.25 | $36.62 | 361100 |
| 2022-03-03 | 60.09 | $38.39 | 459310 |
| 2022-03-02 | 62.50 | $39.21 | 546100 |
| 2022-03-01 | 57.05 | $36.48 | 684214 |
| 2022-02-28 | 63.16 | $38.39 | 457223 |
| 2022-02-25 | 64.04 | $38.65 | 493837 |
| 2022-02-24 | 59.73 | $36.56 | 605000 |
| 2022-02-23 | 58.97 | $36.22 | 254300 |
| 2022-02-22 | 61.67 | $37.05 | 269300 |
| 2022-02-18 | 65.16 | $38.07 | 289500 |
| 2022-02-17 | 66.81 | $38.54 | 656613 |
| 2022-02-16 | 66.79 | $38.53 | 440900 |
| 2022-02-15 | 70.50 | $39.61 | 514549 |
| 2022-02-14 | 68.32 | $38.20 | 904900 |
| 2022-02-11 | 70.17 | $38.73 | 1.8M |
| 2022-02-10 | 59.16 | $33.19 | 767900 |
| 2022-02-09 | 53.81 | $31.36 | 1.0M |
| 2022-02-08 | 46.92 | $29.45 | 487400 |
| 2022-02-07 | 46.36 | $29.31 | 823700 |
| 2022-02-04 | 44.83 | $28.92 | 450813 |
| 2022-02-03 | 46.78 | $29.52 | 621417 |
| 2022-02-02 | 51.59 | $30.87 | 684710 |
| 2022-02-01 | 47.86 | $29.88 | 525437 |
| 2022-01-31 | 42.96 | $28.72 | 1.7M |
| 2022-01-28 | 43.16 | $28.78 | 572700 |
| 2022-01-27 | 42.05 | $28.52 | 582632 |
| 2022-01-26 | 43.70 | $29.05 | 638300 |
| 2022-01-25 | 48.20 | $30.38 | 499809 |
| 2022-01-24 | 48.59 | $30.49 | 507315 |
| 2022-01-21 | 43.14 | $29.13 | 312928 |
| 2022-01-20 | 46.11 | $30.00 | 524400 |
| 2022-01-19 | 50.69 | $31.20 | 386916 |
| 2022-01-18 | 53.68 | $31.91 | 308900 |
| 2022-01-14 | 57.01 | $32.65 | 772200 |
| 2022-01-13 | 59.13 | $33.10 | 304400 |
| 2022-01-12 | 57.11 | $32.50 | 237300 |
| 2022-01-11 | 58.16 | $32.73 | 281400 |
| 2022-01-10 | 56.75 | $32.30 | 271900 |
| 2022-01-07 | 57.52 | $32.48 | 336400 |
| 2022-01-06 | 56.33 | $32.10 | 214300 |
| 2022-01-05 | 55.87 | $31.95 | 359100 |
| 2022-01-04 | 54.59 | $31.53 | 343300 |
| 2022-01-03 | 50.42 | $30.25 | 271995 |
| 2021-12-31 | 46.57 | $29.19 | 298800 |
| 2021-12-30 | 45.70 | $28.96 | 211111 |
| 2021-12-29 | 48.37 | $29.78 | 243400 |
| 2021-12-28 | 48.96 | $29.96 | 252108 |
| 2021-12-27 | 50.10 | $30.31 | 360246 |
| 2021-12-23 | 45.52 | $28.98 | 257400 |
| 2021-12-22 | 45.23 | $28.90 | 394208 |
| 2021-12-21 | 48.09 | $29.85 | 268200 |
| 2021-12-20 | 43.83 | $28.65 | 391943 |
| 2021-12-17 | 49.98 | $30.54 | 1.4M |
| 2021-12-16 | 43.12 | $28.83 | 395127 |
| 2021-12-15 | 46.86 | $29.88 | 514437 |
| 2021-12-14 | 44.28 | $29.29 | 398233 |
| 2021-12-13 | 44.06 | $29.24 | 446145 |
| 2021-12-10 | 45.21 | $29.58 | 286000 |
| 2021-12-09 | 40.90 | $28.58 | 218270 |
| 2021-12-08 | 43.43 | $29.36 | 225802 |
| 2021-12-07 | 43.56 | $29.40 | 219420 |
| 2021-12-06 | 41.98 | $29.02 | 337100 |
| 2021-12-03 | 38.40 | $28.19 | 204400 |
| 2021-12-02 | 40.07 | $28.78 | 238453 |
| 2021-12-01 | 34.96 | $27.66 | 266200 |
| 2021-11-30 | 34.11 | $27.48 | 542700 |
| 2021-11-29 | 35.93 | $28.21 | 331700 |
| 2021-11-26 | 38.76 | $29.26 | 234548 |
| 2021-11-24 | 43.62 | $30.82 | 116500 |
| 2021-11-23 | 44.71 | $31.14 | 177102 |
| 2021-11-22 | 45.11 | $31.26 | 234123 |
| 2021-11-19 | 42.53 | $30.63 | 189128 |
| 2021-11-18 | 44.95 | $31.39 | 216203 |
| 2021-11-17 | 43.91 | $31.13 | 226826 |
| 2021-11-16 | 48.30 | $32.45 | 184501 |
| 2021-11-15 | 52.36 | $33.53 | 241240 |
| 2021-11-12 | 54.46 | $34.05 | 303700 |
| 2021-11-11 | 52.59 | $33.51 | 151335 |
| 2021-11-10 | 50.36 | $32.89 | 283900 |
| 2021-11-09 | 53.68 | $33.75 | 232000 |
| 2021-11-08 | 54.11 | $33.86 | 240707 |
| 2021-11-05 | 50.30 | $32.76 | 319418 |
| 2021-11-04 | 43.90 | $31.17 | 275044 |
| 2021-11-03 | 45.33 | $31.58 | 252700 |
| 2021-11-02 | 42.96 | $31.03 | 244820 |
| 2021-11-01 | 46.44 | $32.03 | 319616 |
| 2021-10-29 | 41.24 | $30.88 | 375500 |
| 2021-10-28 | 43.36 | $31.49 | 406706 |
| 2021-10-27 | 38.01 | $30.41 | 241542 |
| 2021-10-26 | 39.79 | $30.95 | 245700 |
| 2021-10-25 | 39.79 | $30.95 | 263833 |
| 2021-10-22 | 43.48 | $32.03 | 166720 |
| 2021-10-21 | 46.24 | $32.76 | 214107 |
| 2021-10-20 | 48.81 | $33.40 | 177500 |
| 2021-10-19 | 47.47 | $33.09 | 158609 |
| 2021-10-18 | 47.21 | $33.03 | 204400 |
| 2021-10-15 | 49.65 | $33.67 | 368936 |
| 2021-10-14 | 48.39 | $33.35 | 259000 |
| 2021-10-13 | 46.38 | $32.85 | 219310 |
| 2021-10-12 | 48.45 | $33.43 | 143100 |
| 2021-10-11 | 49.88 | $33.82 | 164900 |
| 2021-10-08 | 47.98 | $33.31 | 139233 |
| 2021-10-07 | 49.45 | $33.73 | 181900 |
| 2021-10-06 | 45.65 | $32.72 | 209629 |
| 2021-10-05 | 48.27 | $33.49 | 191200 |
| 2021-10-04 | 46.88 | $33.12 | 197519 |
| 2021-10-01 | 50.86 | $34.25 | 315017 |
| 2021-09-30 | 44.92 | $32.74 | 360327 |
| 2021-09-29 | 46.15 | $33.09 | 220948 |
| 2021-09-28 | 46.88 | $33.30 | 286237 |
| 2021-09-27 | 49.13 | $33.94 | 195541 |
| 2021-09-24 | 44.11 | $32.68 | 246900 |
| 2021-09-23 | 45.19 | $33.00 | 329004 |
| 2021-09-22 | 41.09 | $32.04 | 206400 |
| 2021-09-21 | 38.06 | $31.38 | 268600 |
| 2021-09-20 | 38.54 | $31.55 | 235717 |
| 2021-09-17 | 38.60 | $31.57 | 752210 |
| 2021-09-16 | 39.70 | $31.98 | 261100 |
| 2021-09-15 | 42.54 | $32.99 | 219800 |
| 2021-09-14 | 37.63 | $31.82 | 346840 |
| 2021-09-13 | 39.12 | $32.37 | 229400 |
| 2021-09-10 | 35.82 | $31.62 | 244739 |
| 2021-09-09 | 36.84 | $32.02 | 295631 |
| 2021-09-08 | 34.92 | $31.58 | 271300 |
| 2021-09-07 | 37.42 | $32.60 | 261800 |
| 2021-09-03 | 39.31 | $33.32 | 239500 |
| 2021-09-02 | 40.42 | $33.73 | 208100 |
| 2021-09-01 | 39.91 | $33.60 | 380900 |
| 2021-08-31 | 38.96 | $33.35 | 295624 |
| 2021-08-30 | 39.60 | $33.62 | 267800 |
| 2021-08-27 | 40.96 | $34.19 | 282391 |
| 2021-08-26 | 36.88 | $33.06 | 277645 |
| 2021-08-25 | 38.54 | $33.80 | 211900 |
| 2021-08-24 | 39.10 | $34.05 | 370314 |
| 2021-08-23 | 37.33 | $33.54 | 347846 |
| 2021-08-20 | 32.92 | $32.33 | 377747 |
| 2021-08-19 | 33.12 | $32.44 | 397626 |
| 2021-08-18 | 36.22 | $34.06 | 234500 |
| 2021-08-17 | 37.26 | $34.57 | 278300 |
| 2021-08-16 | 39.73 | $35.73 | 223200 |
| 2021-08-13 | 42.54 | $36.95 | 194200 |
| 2021-08-12 | 44.48 | $37.74 | 144045 |
| 2021-08-11 | 46.85 | $38.66 | 300000 |
| 2021-08-10 | 45.16 | $38.10 | 218849 |
| 2021-08-09 | 40.70 | $36.70 | 202700 |
| 2021-08-06 | 41.66 | $37.12 | 164700 |
| 2021-08-05 | 39.04 | $36.32 | 241039 |
| 2021-08-04 | 36.78 | $35.65 | 333942 |
| 2021-08-03 | 42.74 | $38.30 | 559800 |
| 2021-08-02 | 41.69 | $37.99 | 349500 |
| 2021-07-30 | 42.07 | $38.15 | 301608 |
| 2021-07-29 | 45.97 | $39.73 | 300900 |
| 2021-07-28 | 40.67 | $38.13 | 263100 |
| 2021-07-27 | 40.01 | $37.94 | 298028 |
| 2021-07-26 | 41.64 | $38.64 | 191600 |
| 2021-07-23 | 38.83 | $37.81 | 181718 |
| 2021-07-22 | 38.11 | $37.60 | 205839 |
| 2021-07-21 | 39.93 | $38.46 | 264100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.03
2026-07-17
Close Price
$557.77
Vol: 757342
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.62
Average
-40.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -73.03 | $557.77 | 757342 |
| 2026-07-16 | -94.83 | $554.40 | 572929 |
| 2026-07-15 | -69.96 | $577.10 | 611665 |
| 2026-07-14 | -68.05 | $576.87 | 532377 |
| 2026-07-13 | -81.93 | $566.85 | 487434 |
| 2026-07-10 | -49.27 | $578.61 | 515393 |
| 2026-07-09 | -31.63 | $590.94 | 333400 |
| 2026-07-08 | -30.21 | $587.63 | 556538 |
| 2026-07-07 | -25.08 | $590.35 | 745287 |
| 2026-07-06 | -4.64 | $619.25 | 798833 |
| 2026-07-02 | -18.59 | $597.24 | 668441 |
| 2026-07-01 | -9.78 | $610.16 | 600406 |
| 2026-06-30 | -5.22 | $616.84 | 854802 |
| 2026-06-29 | -1.01 | $607.03 | 844432 |
| 2026-06-26 | -9.03 | $591.78 | 3.1M |
| 2026-06-25 | -3.85 | $599.24 | 875683 |
| 2026-06-24 | -10.81 | $580.95 | 1.0M |
| 2026-06-23 | -12.32 | $578.12 | 1.2M |
| 2026-06-22 | -5.86 | $587.77 | 1.4M |
| 2026-06-18 | -3.81 | $586.47 | 1.1M |
| 2026-06-17 | -5.71 | $575.47 | 772188 |
| 2026-06-16 | -7.01 | $561.59 | 947051 |
| 2026-06-15 | -5.92 | $563.60 | 694684 |
| 2026-06-12 | -7.06 | $561.49 | 779586 |
| 2026-06-11 | -0.81 | $562.45 | 756920 |
| 2026-06-10 | -9.74 | $523.05 | 795896 |
| 2026-06-09 | -0.91 | $523.77 | 1.1M |
| 2026-06-08 | -2.42 | $499.09 | 525610 |
| 2026-06-05 | -15.03 | $483.60 | 614869 |
| 2026-06-04 | -2.80 | $492.62 | 602013 |
| 2026-06-03 | -8.08 | $487.05 | 649865 |
| 2026-06-02 | -7.89 | $487.25 | 429368 |
| 2026-06-01 | -3.28 | $486.93 | 814267 |
| 2026-05-29 | -7.83 | $468.98 | 658381 |
| 2026-05-28 | -15.96 | $462.01 | 534557 |
| 2026-05-27 | -17.25 | $460.91 | 570767 |
| 2026-05-26 | -25.67 | $453.69 | 742185 |
| 2026-05-22 | -48.51 | $434.12 | 545513 |
| 2026-05-21 | -43.61 | $438.32 | 679968 |
| 2026-05-20 | -62.64 | $422.01 | 502400 |
| 2026-05-19 | -80.90 | $406.37 | 638638 |
| 2026-05-18 | -87.74 | $404.26 | 429026 |
| 2026-05-15 | -82.00 | $408.93 | 522688 |
| 2026-05-14 | -56.64 | $429.58 | 346669 |
| 2026-05-13 | -48.34 | $436.34 | 447832 |
| 2026-05-12 | -62.68 | $424.66 | 575108 |
| 2026-05-11 | -57.28 | $429.06 | 870507 |
| 2026-05-08 | -58.76 | $427.85 | 704707 |
| 2026-05-07 | -37.53 | $445.14 | 564818 |
| 2026-05-06 | -5.66 | $458.16 | 684552 |
| 2026-05-05 | -21.86 | $444.99 | 496236 |
| 2026-05-04 | -42.53 | $427.63 | 493321 |
| 2026-05-01 | -38.66 | $429.41 | 596420 |
| 2026-04-30 | -40.23 | $428.20 | 832105 |
| 2026-04-29 | -68.38 | $406.53 | 1.6M |
| 2026-04-28 | -33.09 | $428.14 | 752549 |
| 2026-04-27 | -32.77 | $428.44 | 666545 |
| 2026-04-24 | -33.80 | $427.48 | 413214 |
| 2026-04-23 | -34.67 | $426.66 | 678228 |
| 2026-04-22 | -37.60 | $423.91 | 1.1M |
| 2026-04-21 | -21.64 | $438.88 | 642908 |
| 2026-04-20 | -0.89 | $452.21 | 429267 |
| 2026-04-17 | -4.81 | $445.69 | 678504 |
| 2026-04-16 | -26.59 | $426.16 | 859951 |
| 2026-04-15 | -23.79 | $428.67 | 466478 |
| 2026-04-14 | -12.49 | $438.80 | 443600 |
| 2026-04-13 | -1.92 | $443.67 | 536004 |
| 2026-04-10 | -8.27 | $435.30 | 659088 |
| 2026-04-09 | -12.73 | $431.21 | 660580 |
| 2026-04-08 | -1.38 | $427.84 | 1.3M |
| 2026-04-07 | -38.79 | $394.00 | 476300 |
| 2026-04-06 | -37.61 | $394.82 | 646041 |
| 2026-04-02 | -42.35 | $391.51 | 501031 |
| 2026-04-01 | -24.03 | $404.32 | 1.1M |
| 2026-03-31 | -29.72 | $394.15 | 964400 |
| 2026-03-30 | -68.07 | $370.71 | 1.2M |
| 2026-03-27 | -57.91 | $376.92 | 727330 |
| 2026-03-26 | -34.04 | $391.51 | 1.0M |
| 2026-03-25 | -9.28 | $406.64 | 892923 |
| 2026-03-24 | -21.01 | $399.47 | 999369 |
| 2026-03-23 | -64.02 | $373.19 | 763472 |
| 2026-03-20 | -81.67 | $362.40 | 1.1M |
| 2026-03-19 | -55.88 | $378.16 | 558438 |
| 2026-03-18 | -40.65 | $387.47 | 515867 |
| 2026-03-17 | -50.48 | $381.46 | 421843 |
| 2026-03-16 | -62.58 | $374.07 | 370707 |
| 2026-03-13 | -83.51 | $361.28 | 1.2M |
| 2026-03-12 | -69.77 | $377.21 | 1.2M |
| 2026-03-11 | -7.68 | $408.14 | 383674 |
| 2026-03-10 | -18.49 | $402.05 | 515542 |
| 2026-03-09 | -29.76 | $395.80 | 711106 |
| 2026-03-06 | -43.25 | $387.11 | 645603 |
| 2026-03-05 | -20.52 | $395.00 | 790727 |
| 2026-03-04 | -0.20 | $412.13 | 479158 |
| 2026-03-03 | -9.92 | $401.08 | 558947 |
| 2026-03-02 | -1.53 | $408.50 | 548002 |
| 2026-02-27 | -5.85 | $398.07 | 564430 |
| 2026-02-26 | -5.25 | $397.53 | 720031 |
| 2026-02-25 | -3.12 | $395.61 | 491531 |
| 2026-02-24 | -4.62 | $392.47 | 573396 |
| 2026-02-23 | -11.16 | $385.04 | 475423 |
| 2026-02-20 | -7.04 | $389.73 | 1.1M |
| 2026-02-19 | -6.31 | $383.98 | 793579 |
| 2026-02-18 | -17.32 | $372.25 | 487519 |
| 2026-02-17 | -14.85 | $374.88 | 760741 |
| 2026-02-13 | -10.23 | $379.80 | 751447 |
| 2026-02-12 | -21.32 | $367.98 | 774492 |
| 2026-02-11 | -4.66 | $369.70 | 672237 |
| 2026-02-10 | -15.47 | $360.00 | 566626 |
| 2026-02-09 | -9.90 | $365.00 | 948265 |
| 2026-02-06 | -6.34 | $365.11 | 1.3M |
| 2026-02-05 | -8.96 | $348.65 | 1.1M |
| 2026-02-04 | -29.37 | $334.19 | 852600 |
| 2026-02-03 | -22.70 | $338.92 | 1.9M |
| 2026-02-02 | -61.64 | $311.33 | 1.1M |
| 2026-01-30 | -52.46 | $317.83 | 1.0M |
| 2026-01-29 | -62.96 | $310.39 | 2.2M |
| 2026-01-28 | -50.02 | $331.61 | 1.3M |
| 2026-01-27 | -12.85 | $348.99 | 1.4M |
| 2026-01-26 | -1.37 | $348.43 | 857500 |
| 2026-01-23 | -32.44 | $335.77 | 743045 |
| 2026-01-22 | -34.92 | $334.76 | 382409 |
| 2026-01-21 | -30.14 | $336.71 | 640924 |
| 2026-01-20 | -40.83 | $332.35 | 572991 |
| 2026-01-16 | -33.25 | $335.44 | 560028 |
| 2026-01-15 | -21.79 | $340.11 | 924277 |
| 2026-01-14 | -63.78 | $323.00 | 1.2M |
| 2026-01-13 | -70.80 | $320.14 | 500056 |
| 2026-01-12 | -64.20 | $322.83 | 638153 |
| 2026-01-09 | -38.38 | $328.65 | 732618 |
| 2026-01-08 | -52.33 | $321.26 | 1.3M |
| 2026-01-07 | -9.61 | $340.28 | 613819 |
| 2026-01-06 | -19.02 | $335.67 | 612332 |
| 2026-01-05 | -9.08 | $340.54 | 1.3M |
| 2026-01-02 | -6.49 | $338.34 | 962212 |
| 2025-12-31 | -58.39 | $314.84 | 584405 |
| 2025-12-30 | -50.09 | $318.60 | 483000 |
| 2025-12-29 | -35.07 | $325.40 | 1.0M |
| 2025-12-26 | -15.30 | $334.35 | 258300 |
| 2025-12-24 | -15.15 | $334.42 | 196449 |
| 2025-12-23 | -17.40 | $333.40 | 660952 |
| 2025-12-22 | -19.55 | $332.43 | 1.2M |
| 2025-12-19 | -10.10 | $327.15 | 1.3M |
| 2025-12-18 | -28.43 | $321.53 | 781400 |
| 2025-12-17 | -42.14 | $316.45 | 1.4M |
| 2025-12-16 | -30.67 | $321.49 | 991515 |
| 2025-12-15 | -32.80 | $323.62 | 2.0M |
| 2025-12-12 | -37.47 | $321.63 | 1.5M |
| 2025-12-11 | -42.79 | $321.95 | 1.6M |
| 2025-12-10 | -79.62 | $304.60 | 1.2M |
| 2025-12-09 | -88.37 | $300.48 | 538329 |
| 2025-12-08 | -71.85 | $308.26 | 1.3M |
| 2025-12-05 | -74.27 | $307.12 | 978646 |
| 2025-12-04 | -58.10 | $314.74 | 561718 |
| 2025-12-03 | -67.20 | $310.45 | 695019 |
| 2025-12-02 | -64.44 | $311.75 | 873428 |
| 2025-12-01 | -54.26 | $316.55 | 801716 |
| 2025-11-28 | -50.03 | $318.54 | 148344 |
| 2025-11-26 | -49.12 | $318.97 | 621800 |
| 2025-11-25 | -40.90 | $322.84 | 939975 |
| 2025-11-24 | -56.51 | $315.49 | 963805 |
| 2025-11-21 | -69.39 | $309.42 | 854700 |
| 2025-11-20 | -88.35 | $305.39 | 874282 |
| 2025-11-19 | -22.49 | $324.15 | 582450 |
| 2025-11-18 | -19.45 | $322.52 | 975500 |
| 2025-11-17 | -9.80 | $332.15 | 1.2M |
| 2025-11-14 | -11.33 | $330.50 | 982926 |
| 2025-11-13 | -16.06 | $324.71 | 907538 |
| 2025-11-12 | -5.82 | $332.01 | 631912 |
| 2025-11-11 | -14.82 | $322.62 | 479215 |
| 2025-11-10 | -10.27 | $327.37 | 621424 |
| 2025-11-07 | -2.58 | $328.00 | 771969 |
| 2025-11-06 | -15.22 | $315.78 | 617695 |
| 2025-11-05 | -15.37 | $315.63 | 613104 |
| 2025-11-04 | -24.83 | $306.48 | 479800 |
| 2025-11-03 | -20.44 | $310.73 | 518428 |
| 2025-10-31 | -15.10 | $315.90 | 439629 |
| 2025-10-30 | -12.02 | $318.87 | 857685 |
| 2025-10-29 | -2.81 | $323.48 | 865680 |
| 2025-10-28 | -17.47 | $309.95 | 1.5M |
| 2025-10-27 | -4.10 | $318.53 | 1.2M |
| 2025-10-24 | -2.06 | $314.21 | 1.9M |
| 2025-10-23 | -10.08 | $300.27 | 3.9M |
| 2025-10-22 | -56.14 | $244.79 | 1.3M |
| 2025-10-21 | -45.14 | $249.00 | 1.0M |
| 2025-10-20 | -64.03 | $241.77 | 579636 |
| 2025-10-17 | -73.28 | $238.23 | 596900 |
| 2025-10-16 | -73.56 | $238.12 | 471831 |
| 2025-10-15 | -62.96 | $242.18 | 528900 |
| 2025-10-14 | -62.98 | $242.17 | 469301 |
| 2025-10-13 | -63.45 | $241.99 | 812956 |
| 2025-10-10 | -65.78 | $241.10 | 516600 |
| 2025-10-09 | -40.44 | $250.80 | 952700 |
| 2025-10-08 | -16.59 | $259.93 | 739242 |
| 2025-10-07 | -1.53 | $256.27 | 736950 |
| 2025-10-06 | -11.07 | $252.01 | 779534 |
| 2025-10-03 | -30.26 | $247.52 | 898918 |
| 2025-10-02 | -32.30 | $246.95 | 625327 |
| 2025-10-01 | -16.11 | $251.48 | 689362 |
| 2025-09-30 | -37.33 | $245.54 | 952080 |
| 2025-09-29 | -52.52 | $241.29 | 933741 |
| 2025-09-26 | -18.36 | $250.85 | 1.0M |
| 2025-09-25 | -84.28 | $232.40 | 878300 |
| 2025-09-24 | -91.57 | $233.39 | 845300 |
| 2025-09-23 | -68.88 | $238.99 | 1.1M |
| 2025-09-22 | -53.69 | $242.74 | 1.1M |
| 2025-09-19 | -65.48 | $239.83 | 3.8M |
| 2025-09-18 | -37.48 | $246.74 | 643676 |
| 2025-09-17 | -49.23 | $243.84 | 887928 |
| 2025-09-16 | -59.97 | $241.19 | 517714 |
| 2025-09-15 | -59.12 | $241.40 | 636700 |
| 2025-09-12 | -64.59 | $240.05 | 809201 |
| 2025-09-11 | -51.90 | $243.18 | 940700 |
| 2025-09-10 | -42.87 | $247.10 | 561700 |
| 2025-09-09 | -51.41 | $244.74 | 681198 |
| 2025-09-08 | -25.58 | $251.88 | 904817 |
| 2025-09-05 | -41.78 | $247.43 | 1.2M |
| 2025-09-04 | -67.68 | $240.26 | 1.0M |
| 2025-09-03 | -84.07 | $235.72 | 894742 |
| 2025-09-02 | -78.83 | $239.82 | 748834 |
| 2025-08-29 | -81.26 | $240.88 | 632305 |
| 2025-08-28 | -75.09 | $242.56 | 568000 |
| 2025-08-27 | -94.58 | $238.48 | 681500 |
| 2025-08-26 | -87.69 | $241.91 | 1.5M |
| 2025-08-25 | -88.25 | $241.63 | 690422 |
| 2025-08-22 | -83.71 | $243.89 | 1.0M |
| 2025-08-21 | -88.86 | $241.33 | 558636 |
| 2025-08-20 | -91.35 | $240.09 | 695616 |
| 2025-08-19 | -93.35 | $241.62 | 859324 |
| 2025-08-18 | -82.86 | $246.56 | 626700 |
| 2025-08-15 | -90.37 | $243.16 | 837400 |
| 2025-08-14 | -84.60 | $246.47 | 514923 |
| 2025-08-13 | -77.67 | $250.18 | 997176 |
| 2025-08-12 | -64.05 | $257.31 | 726876 |
| 2025-08-11 | -81.17 | $248.35 | 990919 |
| 2025-08-08 | -80.42 | $248.74 | 1.2M |
| 2025-08-07 | -69.25 | $254.59 | 535200 |
| 2025-08-06 | -70.68 | $253.84 | 578119 |
| 2025-08-05 | -62.87 | $257.93 | 1.1M |
| 2025-08-04 | -72.26 | $253.01 | 739329 |
| 2025-08-01 | -63.15 | $257.78 | 1.9M |
| 2025-07-31 | -96.85 | $249.39 | 2.7M |
| 2025-07-30 | -25.00 | $283.63 | 1.0M |
| 2025-07-29 | -54.02 | $275.26 | 528204 |
| 2025-07-28 | -50.38 | $276.31 | 718146 |
| 2025-07-25 | -49.93 | $276.44 | 581500 |
| 2025-07-24 | -61.96 | $272.97 | 762600 |
| 2025-07-23 | -58.98 | $273.83 | 512907 |
| 2025-07-22 | -49.40 | $274.42 | 1.1M |
| 2025-07-21 | -24.89 | $280.99 | 809583 |
| 2025-07-18 | -8.33 | $287.42 | 639343 |
| 2025-07-17 | -10.01 | $286.73 | 990145 |
| 2025-07-16 | -10.94 | $279.30 | 520430 |
| 2025-07-15 | -12.62 | $278.55 | 818569 |
| 2025-07-14 | -11.40 | $278.43 | 506429 |
| 2025-07-11 | -11.47 | $277.98 | 726441 |
| 2025-07-10 | -14.35 | $276.72 | 583729 |
| 2025-07-09 | -14.28 | $276.75 | 806670 |
| 2025-07-08 | -17.21 | $275.47 | 1.2M |
| 2025-07-07 | -5.17 | $280.73 | 1.5M |
| 2025-07-03 | -7.81 | $279.58 | 626300 |
| 2025-07-02 | -11.09 | $275.05 | 799800 |
| 2025-07-01 | -19.20 | $271.75 | 1.1M |
| 2025-06-30 | -6.73 | $276.38 | 938024 |
| 2025-06-27 | -7.33 | $275.82 | 8.6M |
| 2025-06-26 | -0.32 | $273.35 | 1.2M |
| 2025-06-25 | -11.76 | $264.00 | 762143 |
| 2025-06-24 | -0.87 | $265.52 | 775451 |
| 2025-06-23 | -1.55 | $261.37 | 708980 |
| 2025-06-20 | -7.58 | $253.72 | 1.1M |
| 2025-06-18 | -15.02 | $250.97 | 562824 |
| 2025-06-17 | -9.37 | $253.06 | 637929 |
| 2025-06-16 | -18.76 | $249.59 | 768721 |
| 2025-06-13 | -21.12 | $248.72 | 648007 |
| 2025-06-12 | -21.82 | $248.46 | 872317 |
| 2025-06-11 | -30.94 | $245.09 | 917940 |
| 2025-06-10 | -26.11 | $245.94 | 996035 |
| 2025-06-09 | -7.85 | $253.08 | 1.2M |
| 2025-06-06 | -8.08 | $248.74 | 497270 |
| 2025-06-05 | -3.77 | $247.06 | 669133 |
| 2025-06-04 | -4.81 | $246.60 | 615673 |
| 2025-06-03 | -1.97 | $246.30 | 1.2M |
| 2025-06-02 | -2.37 | $239.93 | 762389 |
| 2025-05-30 | -11.43 | $235.00 | 871100 |
| 2025-05-29 | -13.71 | $233.39 | 882944 |
| 2025-05-28 | -5.47 | $236.16 | 476636 |
| 2025-05-27 | -0.06 | $238.37 | 823566 |
| 2025-05-23 | -13.27 | $230.16 | 886774 |
| 2025-05-22 | -21.85 | $226.00 | 609158 |
| 2025-05-21 | -12.09 | $230.29 | 673796 |
| 2025-05-20 | -2.76 | $235.15 | 896621 |
| 2025-05-19 | -1.29 | $235.71 | 663530 |
| 2025-05-16 | -3.80 | $231.88 | 839022 |
| 2025-05-15 | -5.87 | $230.44 | 739569 |
| 2025-05-14 | -2.93 | $230.00 | 1.1M |
| 2025-05-13 | -1.49 | $224.52 | 1.0M |
| 2025-05-12 | -13.76 | $216.71 | 889470 |
| 2025-05-09 | -6.86 | $212.33 | 730936 |
| 2025-05-08 | -12.82 | $209.18 | 946127 |
| 2025-05-07 | -9.03 | $209.07 | 954116 |
| 2025-05-06 | -11.24 | $207.56 | 799320 |
| 2025-05-05 | -4.35 | $211.92 | 627656 |
| 2025-05-02 | -2.92 | $213.01 | 1.2M |
| 2025-05-01 | -7.50 | $202.33 | 1.3M |
| 2025-04-30 | -13.44 | $195.61 | 609100 |
| 2025-04-29 | -10.66 | $197.44 | 624289 |
| 2025-04-28 | -8.29 | $199.00 | 681525 |
| 2025-04-25 | -8.29 | $199.00 | 1.0M |
| 2025-04-24 | -7.68 | $199.40 | 1.7M |
| 2025-04-23 | -10.75 | $190.73 | 1.8M |
| 2025-04-22 | -35.24 | $177.38 | 911441 |
| 2025-04-21 | -51.58 | $167.60 | 989214 |
| 2025-04-17 | -47.22 | $170.21 | 435747 |
| 2025-04-16 | -43.93 | $172.18 | 654260 |
| 2025-04-15 | -39.47 | $174.85 | 943975 |
| 2025-04-14 | -42.53 | $173.02 | 819105 |
| 2025-04-11 | -46.10 | $170.88 | 542100 |
| 2025-04-10 | -51.31 | $167.76 | 700437 |
| 2025-04-09 | -39.17 | $175.03 | 1.9M |
| 2025-04-08 | -78.80 | $151.30 | 1.1M |
| 2025-04-07 | -75.65 | $153.19 | 1.5M |
| 2025-04-04 | -93.16 | $151.66 | 1.6M |
| 2025-04-03 | -95.80 | $166.54 | 1.2M |
| 2025-04-02 | -39.99 | $187.35 | 620426 |
| 2025-04-01 | -58.29 | $182.69 | 488100 |
| 2025-03-31 | -62.15 | $181.18 | 656500 |
| 2025-03-28 | -66.74 | $181.28 | 465020 |
| 2025-03-27 | -57.42 | $185.80 | 373400 |
| 2025-03-26 | -50.58 | $189.12 | 411542 |
| 2025-03-25 | -37.49 | $195.47 | 409600 |
| 2025-03-24 | -37.98 | $195.23 | 645071 |
| 2025-03-21 | -61.52 | $183.81 | 1.4M |
| 2025-03-20 | -56.64 | $186.18 | 559433 |
| 2025-03-19 | -47.51 | $190.61 | 674023 |
| 2025-03-18 | -66.20 | $181.54 | 585042 |
| 2025-03-17 | -60.96 | $184.08 | 550500 |
| 2025-03-14 | -62.16 | $183.50 | 533201 |
| 2025-03-13 | -76.81 | $176.39 | 471500 |
| 2025-03-12 | -66.06 | $181.61 | 657730 |
| 2025-03-11 | -68.53 | $180.41 | 1.2M |
| 2025-03-10 | -85.06 | $172.39 | 1.8M |
| 2025-03-07 | -72.41 | $180.28 | 1.8M |
| 2025-03-06 | -78.62 | $186.08 | 1.0M |
| 2025-03-05 | -28.96 | $203.50 | 631002 |
| 2025-03-04 | -33.30 | $201.98 | 1.6M |
| 2025-03-03 | -20.38 | $206.51 | 1.2M |
| 2025-02-28 | -16.57 | $207.07 | 702826 |
| 2025-02-27 | -41.64 | $198.51 | 652188 |
| 2025-02-26 | -39.68 | $199.18 | 1.1M |
| 2025-02-25 | -38.39 | $199.62 | 1.3M |
| 2025-02-24 | -36.75 | $200.18 | 1.3M |
| 2025-02-21 | -51.36 | $195.19 | 1.2M |
| 2025-02-20 | -16.08 | $208.01 | 805224 |
| 2025-02-19 | -9.07 | $210.47 | 992351 |
| 2025-02-18 | -22.30 | $205.83 | 2.1M |
| 2025-02-14 | -71.88 | $188.44 | 974300 |
| 2025-02-13 | -86.91 | $183.17 | 571900 |
| 2025-02-12 | -81.60 | $186.59 | 770222 |
| 2025-02-11 | -85.98 | $185.14 | 646826 |
| 2025-02-10 | -70.17 | $190.38 | 630536 |
| 2025-02-07 | -74.65 | $187.94 | 454300 |
| 2025-02-06 | -65.96 | $190.09 | 518800 |
| 2025-02-05 | -54.66 | $192.71 | 497600 |
| 2025-02-04 | -56.30 | $192.08 | 639855 |
| 2025-02-03 | -58.73 | $191.15 | 650384 |
| 2025-01-31 | -48.15 | $193.06 | 1.1M |
| 2025-01-30 | -44.15 | $193.65 | 2.2M |
| 2025-01-29 | -9.36 | $209.11 | 706351 |
| 2025-01-28 | -15.42 | $206.17 | 509944 |
| 2025-01-27 | -29.49 | $199.34 | 827309 |
| 2025-01-24 | -6.35 | $210.57 | 490262 |
| 2025-01-23 | -2.31 | $212.53 | 683798 |
| 2025-01-22 | -12.42 | $207.30 | 660850 |
| 2025-01-21 | -4.58 | $211.16 | 757300 |
| 2025-01-17 | -3.13 | $206.58 | 640328 |
| 2025-01-16 | -4.67 | $200.73 | 459433 |
| 2025-01-15 | -9.89 | $198.37 | 572000 |
| 2025-01-14 | -15.67 | $196.10 | 858700 |
| 2025-01-13 | -3.03 | $193.10 | 860400 |
| 2025-01-10 | -2.26 | $185.96 | 661560 |
| 2025-01-08 | -11.24 | $183.85 | 477201 |
| 2025-01-07 | -34.95 | $181.13 | 595900 |
| 2025-01-06 | -35.48 | $184.77 | 899741 |
| 2025-01-03 | -49.23 | $180.13 | 509182 |
| 2025-01-02 | -62.95 | $175.50 | 639557 |
| 2024-12-31 | -80.11 | $169.71 | 534248 |
| 2024-12-30 | -87.20 | $167.32 | 431137 |
| 2024-12-27 | -77.30 | $170.66 | 487922 |
| 2024-12-26 | -62.88 | $175.64 | 319100 |
| 2024-12-24 | -67.31 | $174.52 | 233412 |
| 2024-12-23 | -72.73 | $172.61 | 662661 |
| 2024-12-20 | -80.22 | $169.97 | 9.8M |
| 2024-12-19 | -81.30 | $169.59 | 1.1M |
| 2024-12-18 | -93.56 | $165.27 | 940411 |
| 2024-12-17 | -83.11 | $172.56 | 898334 |
| 2024-12-16 | -89.05 | $175.46 | 609035 |
| 2024-12-13 | -90.72 | $174.09 | 585451 |
| 2024-12-12 | -76.98 | $177.17 | 799810 |
| 2024-12-11 | -62.92 | $181.02 | 697547 |
| 2024-12-10 | -60.39 | $181.71 | 579600 |
| 2024-12-09 | -51.33 | $184.19 | 1.5M |
| 2024-12-06 | -17.25 | $193.52 | 497231 |
| 2024-12-05 | -12.35 | $194.86 | 448648 |
| 2024-12-04 | -12.34 | $194.39 | 434013 |
| 2024-12-03 | -12.61 | $192.70 | 392117 |
| 2024-12-02 | -7.61 | $194.77 | 414327 |
| 2024-11-29 | -8.57 | $194.04 | 283217 |
| 2024-11-27 | -7.72 | $194.46 | 470092 |
| 2024-11-26 | -4.29 | $196.14 | 572400 |
| 2024-11-25 | -5.35 | $195.09 | 1.2M |
| 2024-11-22 | -3.18 | $190.97 | 1.1M |
| 2024-11-21 | -16.73 | $180.71 | 527158 |
| 2024-11-20 | -14.98 | $180.70 | 642909 |
| 2024-11-19 | -0.87 | $184.50 | 488143 |
| 2024-11-18 | -8.77 | $179.21 | 639908 |
| 2024-11-15 | -18.59 | $175.50 | 314957 |
| 2024-11-14 | -27.89 | $171.99 | 666257 |
| 2024-11-13 | -14.88 | $176.90 | 453900 |
| 2024-11-12 | -15.41 | $176.70 | 472300 |
| 2024-11-11 | -9.83 | $178.81 | 456637 |
| 2024-11-08 | -5.87 | $177.16 | 517200 |
| 2024-11-07 | -12.73 | $174.80 | 781312 |
| 2024-11-06 | -2.94 | $178.10 | 879217 |
| 2024-11-05 | -25.33 | $161.12 | 544724 |
| 2024-11-04 | -56.78 | $154.23 | 473782 |
| 2024-11-01 | -51.62 | $155.36 | 759600 |
| 2024-10-31 | -78.37 | $149.50 | 868959 |
| 2024-10-30 | -32.41 | $159.57 | 586224 |
| 2024-10-29 | -17.89 | $162.75 | 773550 |
| 2024-10-28 | -2.88 | $166.04 | 976216 |
| 2024-10-25 | -44.42 | $155.47 | 893900 |
| 2024-10-24 | -50.13 | $154.37 | 1.4M |
| 2024-10-23 | -68.37 | $156.76 | 711150 |
| 2024-10-22 | -74.33 | $155.91 | 485617 |
| 2024-10-21 | -55.54 | $158.59 | 510300 |
| 2024-10-18 | -56.03 | $158.52 | 364100 |
| 2024-10-17 | -48.67 | $159.57 | 356200 |
| 2024-10-16 | -40.60 | $159.71 | 421000 |
| 2024-10-15 | -43.77 | $156.18 | 772000 |
| 2024-10-14 | -36.70 | $157.28 | 440529 |
| 2024-10-11 | -17.29 | $161.99 | 745523 |
| 2024-10-10 | -13.73 | $162.69 | 351716 |
| 2024-10-09 | -14.02 | $162.24 | 442229 |
| 2024-10-08 | -14.50 | $161.38 | 321242 |
| 2024-10-07 | -18.59 | $159.93 | 346600 |
| 2024-10-04 | -18.71 | $159.89 | 421883 |
| 2024-10-03 | -33.65 | $154.08 | 465000 |
| 2024-10-02 | -23.28 | $157.91 | 495414 |
| 2024-10-01 | -23.06 | $157.99 | 294700 |
| 2024-09-30 | -18.76 | $159.58 | 357400 |
| 2024-09-27 | -20.30 | $159.01 | 343596 |
| 2024-09-26 | -28.15 | $156.11 | 614082 |
| 2024-09-25 | -0.46 | $161.78 | 729815 |
| 2024-09-24 | -3.86 | $159.92 | 650216 |
| 2024-09-23 | -7.68 | $157.82 | 581100 |
| 2024-09-20 | -3.01 | $156.65 | 1.8M |
| 2024-09-19 | -2.23 | $155.00 | 995296 |
| 2024-09-18 | -20.70 | $147.00 | 637509 |
| 2024-09-17 | -21.17 | $143.31 | 217856 |
| 2024-09-16 | -35.52 | $141.37 | 443027 |
| 2024-09-13 | -29.84 | $142.41 | 411700 |
| 2024-09-12 | -45.03 | $139.63 | 365711 |
| 2024-09-11 | -70.44 | $134.98 | 345938 |
| 2024-09-10 | -68.47 | $135.34 | 278949 |
| 2024-09-09 | -59.84 | $136.92 | 680000 |
| 2024-09-06 | -85.85 | $132.16 | 440400 |
| 2024-09-05 | -75.24 | $135.87 | 330832 |
| 2024-09-04 | -76.49 | $135.67 | 499024 |
| 2024-09-03 | -85.29 | $134.07 | 699700 |
| 2024-08-30 | -11.00 | $144.77 | 370310 |
| 2024-08-29 | -18.52 | $142.65 | 404730 |
| 2024-08-28 | -26.97 | $141.05 | 462548 |
| 2024-08-27 | -17.37 | $143.86 | 286800 |
| 2024-08-26 | -19.01 | $143.38 | 367622 |
| 2024-08-23 | -14.19 | $144.79 | 379327 |
| 2024-08-22 | -23.28 | $142.13 | 298009 |
| 2024-08-21 | -18.26 | $143.60 | 320600 |
| 2024-08-20 | -25.30 | $141.54 | 648229 |
| 2024-08-19 | -7.54 | $146.63 | 343147 |
| 2024-08-16 | -9.24 | $146.04 | 489030 |
| 2024-08-15 | -17.13 | $143.47 | 645614 |
| 2024-08-14 | -17.33 | $143.15 | 661032 |
| 2024-08-13 | -24.39 | $140.79 | 387600 |
| 2024-08-12 | -29.14 | $139.20 | 511600 |
| 2024-08-09 | -27.20 | $139.31 | 428900 |
| 2024-08-08 | -23.51 | $139.81 | 512800 |
| 2024-08-07 | -35.09 | $134.02 | 802369 |
| 2024-08-06 | -26.81 | $137.54 | 711500 |
| 2024-08-05 | -37.15 | $133.00 | 741369 |
| 2024-08-02 | -29.22 | $136.10 | 778500 |
| 2024-08-01 | -11.13 | $143.94 | 811346 |
| 2024-07-31 | -5.89 | $145.87 | 669900 |
| 2024-07-30 | -7.36 | $141.38 | 496729 |
| 2024-07-29 | -8.90 | $140.75 | 657855 |
| 2024-07-26 | -8.82 | $140.78 | 977629 |
| 2024-07-25 | -23.50 | $134.76 | 2.4M |
| 2024-07-24 | -20.17 | $121.50 | 1.2M |
| 2024-07-23 | -3.49 | $124.88 | 1.2M |
| 2024-07-22 | -14.54 | $120.64 | 750200 |
| 2024-07-19 | -17.97 | $119.34 | 651823 |
| 2024-07-18 | -22.62 | $118.00 | 830417 |
| 2024-07-17 | -21.96 | $118.19 | 1.2M |
| 2024-07-16 | -7.73 | $122.25 | 987350 |
| 2024-07-15 | -5.22 | $116.78 | 1.1M |
| 2024-07-12 | -11.09 | $110.97 | 346822 |
| 2024-07-11 | -12.05 | $109.48 | 544807 |
| 2024-07-10 | -10.59 | $108.59 | 408934 |
| 2024-07-09 | -19.79 | $107.21 | 398400 |
| 2024-07-08 | -23.18 | $106.70 | 428700 |
| 2024-07-05 | -35.91 | $104.79 | 265426 |
| 2024-07-03 | -24.25 | $106.54 | 278200 |
| 2024-07-02 | -32.98 | $105.23 | 666725 |
| 2024-07-01 | -29.89 | $106.97 | 756848 |
| 2024-06-28 | -17.09 | $109.58 | 3.3M |
| 2024-06-27 | -31.59 | $107.06 | 720817 |
| 2024-06-26 | -37.11 | $106.10 | 1.0M |
| 2024-06-25 | -60.52 | $102.11 | 669446 |
| 2024-06-24 | -81.29 | $98.46 | 617417 |
| 2024-06-21 | -75.65 | $99.45 | 1.5M |
| 2024-06-20 | -81.34 | $98.45 | 511503 |
| 2024-06-18 | -69.57 | $100.52 | 603979 |
| 2024-06-17 | -64.16 | $101.47 | 1.1M |
| 2024-06-14 | -90.05 | $97.09 | 1.1M |
| 2024-06-13 | -68.80 | $104.68 | 355700 |
| 2024-06-12 | -58.65 | $105.87 | 430500 |
| 2024-06-11 | -71.36 | $104.38 | 572800 |
| 2024-06-10 | -76.39 | $103.98 | 644214 |
| 2024-06-07 | -85.59 | $104.20 | 380513 |
| 2024-06-06 | -62.26 | $106.53 | 258147 |
| 2024-06-05 | -55.49 | $106.69 | 605610 |
| 2024-06-04 | -68.79 | $104.44 | 665829 |
| 2024-06-03 | -27.73 | $109.40 | 608409 |
| 2024-05-31 | -14.71 | $110.87 | 468246 |
| 2024-05-30 | -10.66 | $110.93 | 347600 |
| 2024-05-29 | -5.02 | $111.62 | 344500 |
| 2024-05-28 | -1.29 | $112.36 | 355224 |
| 2024-05-24 | -9.14 | $109.59 | 429738 |
| 2024-05-23 | -13.22 | $108.31 | 430300 |
| 2024-05-22 | -13.44 | $107.86 | 553400 |
| 2024-05-21 | -0.38 | $112.19 | 398023 |
| 2024-05-20 | -5.05 | $109.77 | 604632 |
| 2024-05-17 | -3.01 | $109.83 | 501542 |
| 2024-05-16 | -2.59 | $109.98 | 444522 |
| 2024-05-15 | -0.97 | $109.55 | 619100 |
| 2024-05-14 | -4.10 | $105.88 | 496205 |
| 2024-05-13 | -12.04 | $103.20 | 460826 |
| 2024-05-10 | -7.59 | $104.67 | 442602 |
| 2024-05-09 | -1.88 | $106.11 | 547521 |
| 2024-05-08 | -9.72 | $103.55 | 762101 |
| 2024-05-07 | -7.54 | $102.54 | 1.2M |
| 2024-05-06 | -9.60 | $101.91 | 681683 |
| 2024-05-03 | -3.95 | $103.64 | 892810 |
| 2024-05-02 | -1.53 | $99.90 | 1.5M |
| 2024-05-01 | -6.41 | $98.33 | 2.1M |
| 2024-04-30 | -6.79 | $85.70 | 1.1M |
| 2024-04-29 | -5.97 | $83.73 | 388018 |
| 2024-04-26 | -0.22 | $84.00 | 508600 |
| 2024-04-25 | -3.34 | $81.75 | 469200 |
| 2024-04-24 | -13.14 | $80.40 | 610920 |
| 2024-04-23 | -11.27 | $80.51 | 558125 |
| 2024-04-22 | -22.20 | $78.91 | 620500 |
| 2024-04-19 | -28.14 | $78.04 | 683433 |
| 2024-04-18 | -18.99 | $79.38 | 902939 |
| 2024-04-17 | -29.49 | $77.76 | 479300 |
| 2024-04-16 | -28.71 | $77.52 | 603409 |
| 2024-04-15 | -37.22 | $75.87 | 402100 |
| 2024-04-12 | -26.51 | $77.50 | 366300 |
| 2024-04-11 | -17.65 | $78.88 | 354500 |
| 2024-04-10 | -26.10 | $77.31 | 606200 |
| 2024-04-09 | -9.90 | $80.32 | 562700 |
| 2024-04-08 | -0.76 | $80.62 | 628700 |
| 2024-04-05 | -10.17 | $78.07 | 656100 |
| 2024-04-04 | -16.80 | $77.00 | 1.4M |
| 2024-04-03 | -2.81 | $73.60 | 635717 |
| 2024-04-02 | -12.49 | $71.19 | 506800 |
| 2024-04-01 | -3.63 | $72.02 | 427012 |
| 2024-03-28 | -2.66 | $71.42 | 518515 |
| 2024-03-27 | -1.50 | $70.19 | 358922 |
| 2024-03-26 | -24.38 | $68.48 | 218600 |
| 2024-03-25 | -28.51 | $68.18 | 283300 |
| 2024-03-22 | -25.71 | $67.96 | 204500 |
| 2024-03-21 | -18.98 | $68.41 | 240020 |
| 2024-03-20 | -28.40 | $67.78 | 315300 |
| 2024-03-19 | -16.89 | $68.55 | 423600 |
| 2024-03-18 | -58.15 | $65.79 | 395417 |
| 2024-03-15 | -54.41 | $66.04 | 702433 |
| 2024-03-14 | -73.39 | $64.77 | 371021 |
| 2024-03-13 | -47.91 | $65.67 | 298500 |
| 2024-03-12 | -57.36 | $64.50 | 618813 |
| 2024-03-11 | -28.68 | $67.09 | 347600 |
| 2024-03-08 | -19.38 | $67.93 | 415422 |
| 2024-03-07 | -2.14 | $68.42 | 416808 |
| 2024-03-06 | -32.09 | $65.26 | 389900 |
| 2024-03-05 | -44.61 | $63.65 | 461906 |
| 2024-03-04 | -28.16 | $65.07 | 388311 |
| 2024-03-01 | -18.19 | $65.93 | 419500 |
| 2024-02-29 | -33.02 | $64.65 | 441300 |
| 2024-02-28 | -29.32 | $64.97 | 352500 |
| 2024-02-27 | -28.85 | $65.01 | 271200 |
| 2024-02-26 | -38.70 | $64.16 | 484000 |
| 2024-02-23 | -35.23 | $64.46 | 300300 |
| 2024-02-22 | -29.66 | $64.94 | 392016 |
| 2024-02-21 | -37.61 | $64.66 | 325100 |
| 2024-02-20 | -41.61 | $64.68 | 283100 |
| 2024-02-16 | -30.15 | $65.82 | 438100 |
| 2024-02-15 | -26.03 | $66.23 | 424645 |
| 2024-02-14 | -50.45 | $63.80 | 508706 |
| 2024-02-13 | -74.27 | $61.43 | 503667 |
| 2024-02-12 | -52.26 | $63.62 | 435431 |
| 2024-02-09 | -55.10 | $63.36 | 303900 |
| 2024-02-08 | -60.70 | $62.80 | 397353 |
| 2024-02-07 | -57.70 | $63.10 | 483600 |
| 2024-02-06 | -77.50 | $61.12 | 381336 |
| 2024-02-05 | -99.09 | $59.06 | 689858 |
| 2024-02-02 | -83.58 | $60.98 | 537514 |
| 2024-02-01 | -86.22 | $60.76 | 642800 |
| 2024-01-31 | -81.71 | $61.59 | 791900 |
| 2024-01-30 | -69.24 | $63.30 | 589611 |
| 2024-01-29 | -57.89 | $64.98 | 575732 |
| 2024-01-26 | -71.71 | $63.41 | 773528 |
| 2024-01-25 | -84.37 | $61.84 | 1.9M |
| 2024-01-24 | -67.58 | $66.02 | 477050 |
| 2024-01-23 | -53.54 | $67.35 | 467000 |
| 2024-01-22 | -54.49 | $67.26 | 407815 |
| 2024-01-19 | -63.78 | $66.38 | 372736 |
| 2024-01-18 | -68.74 | $65.91 | 428600 |
| 2024-01-17 | -90.29 | $63.87 | 555400 |
| 2024-01-16 | -78.60 | $65.70 | 535007 |
| 2024-01-12 | -56.73 | $67.57 | 265139 |
| 2024-01-11 | -62.34 | $67.09 | 491200 |
| 2024-01-10 | -67.72 | $66.63 | 463432 |
| 2024-01-09 | -97.54 | $64.08 | 635023 |
| 2024-01-08 | -64.02 | $66.78 | 472400 |
| 2024-01-05 | -63.34 | $66.84 | 338542 |
| 2024-01-04 | -51.85 | $67.91 | 419700 |
| 2024-01-03 | -56.22 | $67.97 | 326308 |
| 2024-01-02 | -44.50 | $69.36 | 257617 |
| 2023-12-29 | -30.60 | $70.80 | 234300 |
| 2023-12-28 | -23.36 | $71.55 | 255730 |
| 2023-12-27 | -18.44 | $72.06 | 252548 |
| 2023-12-26 | -20.85 | $71.81 | 258900 |
| 2023-12-22 | -24.78 | $71.47 | 354313 |
| 2023-12-21 | -33.59 | $70.55 | 236900 |
| 2023-12-20 | -50.14 | $68.82 | 394759 |
| 2023-12-19 | -46.60 | $69.19 | 479337 |
| 2023-12-18 | -59.90 | $67.80 | 489231 |
| 2023-12-15 | -71.96 | $66.54 | 2.2M |
| 2023-12-14 | -57.99 | $68.00 | 708826 |
| 2023-12-13 | -60.67 | $67.72 | 571500 |
| 2023-12-12 | -81.34 | $65.56 | 490611 |
| 2023-12-11 | -74.07 | $66.32 | 358032 |
| 2023-12-08 | -77.13 | $66.00 | 594400 |
| 2023-12-07 | -95.52 | $64.46 | 1.8M |
| 2023-12-06 | -56.09 | $69.18 | 406704 |
| 2023-12-05 | -38.85 | $70.68 | 416300 |
| 2023-12-04 | -1.26 | $73.95 | 769636 |
| 2023-12-01 | -11.84 | $73.03 | 693700 |
| 2023-11-30 | -37.36 | $70.81 | 406558 |
| 2023-11-29 | -43.86 | $68.77 | 553533 |
| 2023-11-28 | -29.52 | $70.50 | 605645 |
| 2023-11-27 | -6.14 | $73.30 | 1.3M |
| 2023-11-24 | -27.08 | $68.56 | 92402 |
| 2023-11-22 | -32.91 | $67.97 | 200551 |
| 2023-11-21 | -34.52 | $67.53 | 258328 |
| 2023-11-20 | -28.21 | $68.22 | 193020 |
| 2023-11-17 | -26.74 | $68.38 | 406744 |
| 2023-11-16 | -40.29 | $66.90 | 508200 |
| 2023-11-15 | -30.31 | $67.99 | 465400 |
| 2023-11-14 | -10.62 | $70.14 | 502600 |
| 2023-11-13 | -7.81 | $68.41 | 507911 |
| 2023-11-10 | -27.32 | $66.71 | 548600 |
| 2023-11-09 | -33.41 | $66.18 | 352915 |
| 2023-11-08 | -40.81 | $66.11 | 354300 |
| 2023-11-07 | -46.58 | $66.24 | 518100 |
| 2023-11-06 | -43.89 | $67.27 | 262900 |
| 2023-11-03 | -48.94 | $66.65 | 391700 |
| 2023-11-02 | -44.06 | $67.25 | 627344 |
| 2023-11-01 | -66.45 | $64.50 | 492707 |
| 2023-10-31 | -80.94 | $62.72 | 340533 |
| 2023-10-30 | -78.42 | $63.03 | 375430 |
| 2023-10-27 | -82.82 | $62.49 | 718500 |
| 2023-10-26 | -66.04 | $64.55 | 859400 |
| 2023-10-25 | -98.94 | $60.51 | 460200 |
| 2023-10-24 | -89.65 | $61.66 | 351608 |
| 2023-10-23 | -97.96 | $60.64 | 328400 |
| 2023-10-20 | -99.15 | $61.01 | 482300 |
| 2023-10-19 | -94.90 | $62.24 | 584600 |
| 2023-10-18 | -97.77 | $63.47 | 359363 |
| 2023-10-17 | -80.18 | $65.38 | 392000 |
| 2023-10-16 | -84.91 | $64.95 | 935100 |
| 2023-10-13 | -93.17 | $64.20 | 1.2M |
| 2023-10-12 | -57.36 | $67.48 | 569200 |
| 2023-10-11 | -23.26 | $70.56 | 353630 |
| 2023-10-10 | -22.37 | $70.64 | 827800 |
| 2023-10-09 | -40.59 | $67.87 | 248014 |
| 2023-10-06 | -50.79 | $67.03 | 460503 |
| 2023-10-05 | -58.00 | $65.39 | 264900 |
| 2023-10-04 | -58.43 | $65.30 | 357531 |
| 2023-10-03 | -65.94 | $64.49 | 468322 |
| 2023-10-02 | -45.37 | $66.58 | 439546 |
| 2023-09-29 | -39.17 | $67.21 | 459667 |
| 2023-09-28 | -29.43 | $68.20 | 449097 |
| 2023-09-27 | -25.69 | $68.58 | 411200 |
| 2023-09-26 | -26.48 | $68.10 | 548132 |
| 2023-09-25 | -11.89 | $69.72 | 334162 |
| 2023-09-22 | -15.58 | $69.01 | 528600 |
| 2023-09-21 | -17.16 | $68.79 | 454266 |
| 2023-09-20 | -19.51 | $68.46 | 454700 |
| 2023-09-19 | -22.37 | $68.06 | 357639 |
| 2023-09-18 | -24.46 | $67.70 | 384600 |
| 2023-09-15 | -28.23 | $67.02 | 1.3M |
| 2023-09-14 | -12.59 | $69.33 | 724500 |
| 2023-09-13 | -7.53 | $68.45 | 1.1M |
| 2023-09-12 | -8.19 | $64.27 | 410700 |
| 2023-09-11 | -7.82 | $63.96 | 792947 |
| 2023-09-08 | -28.36 | $62.28 | 678805 |
| 2023-09-07 | -31.17 | $62.05 | 274036 |
| 2023-09-06 | -28.36 | $62.28 | 254249 |
| 2023-09-05 | -30.81 | $62.08 | 386000 |
| 2023-09-01 | -3.30 | $64.33 | 398529 |
| 2023-08-31 | -16.08 | $62.63 | 566125 |
| 2023-08-30 | -13.12 | $62.71 | 463547 |
| 2023-08-29 | -2.52 | $61.45 | 610848 |
| 2023-08-28 | -22.37 | $59.96 | 344316 |
| 2023-08-25 | -47.39 | $58.84 | 403534 |
| 2023-08-24 | -70.22 | $57.79 | 387516 |
| 2023-08-23 | -54.35 | $58.52 | 338200 |
| 2023-08-22 | -65.29 | $57.69 | 219500 |
| 2023-08-21 | -67.45 | $57.58 | 153481 |
| 2023-08-18 | -57.50 | $57.99 | 361500 |
| 2023-08-17 | -66.60 | $57.51 | 303216 |
| 2023-08-16 | -50.09 | $58.38 | 198500 |
| 2023-08-15 | -55.60 | $58.09 | 360500 |
| 2023-08-14 | -41.44 | $58.77 | 448129 |
| 2023-08-11 | -64.15 | $57.53 | 279629 |
| 2023-08-10 | -63.24 | $57.58 | 251111 |
| 2023-08-09 | -71.88 | $57.11 | 354500 |
| 2023-08-08 | -43.01 | $58.68 | 225400 |
| 2023-08-07 | -16.38 | $59.98 | 261049 |
| 2023-08-04 | -40.14 | $58.05 | 266876 |
| 2023-08-03 | -44.71 | $57.68 | 335235 |
| 2023-08-02 | -27.86 | $58.49 | 326600 |
| 2023-08-01 | -8.04 | $60.29 | 593821 |
| 2023-07-31 | -12.78 | $59.86 | 474600 |
| 2023-07-28 | -25.19 | $58.68 | 413700 |
| 2023-07-27 | -22.97 | $58.88 | 714138 |
| 2023-07-26 | -19.26 | $57.18 | 383300 |
| 2023-07-25 | -22.14 | $56.86 | 364608 |
| 2023-07-24 | -26.09 | $56.58 | 168036 |
| 2023-07-21 | -27.44 | $56.29 | 229647 |
| 2023-07-20 | -13.08 | $57.41 | 188449 |
| 2023-07-19 | -18.97 | $56.95 | 198600 |
| 2023-07-18 | -8.06 | $57.80 | 332100 |
| 2023-07-17 | -32.23 | $55.91 | 353609 |
| 2023-07-14 | -20.59 | $56.82 | 209001 |
| 2023-07-13 | -1.66 | $58.30 | 365100 |
| 2023-07-12 | -11.27 | $57.38 | 366077 |
| 2023-07-11 | -12.34 | $56.36 | 301100 |
| 2023-07-10 | -28.65 | $55.21 | 318200 |
| 2023-07-07 | -43.97 | $54.13 | 347222 |
| 2023-07-06 | -52.62 | $53.52 | 417900 |
| 2023-07-05 | -21.75 | $55.19 | 257100 |
| 2023-07-03 | -8.88 | $56.29 | 130231 |
| 2023-06-30 | -2.17 | $56.13 | 353169 |
| 2023-06-29 | -4.00 | $55.63 | 369800 |
| 2023-06-28 | -4.36 | $54.05 | 436743 |
| 2023-06-27 | -10.43 | $52.64 | 265442 |
| 2023-06-26 | -19.24 | $51.83 | 292255 |
| 2023-06-23 | -23.59 | $51.43 | 714700 |
| 2023-06-22 | -15.33 | $52.19 | 310342 |
| 2023-06-21 | -5.54 | $53.09 | 330059 |
| 2023-06-20 | -16.30 | $52.10 | 295313 |
| 2023-06-16 | -17.93 | $51.95 | 864000 |
| 2023-06-15 | -17.07 | $52.03 | 340008 |
| 2023-06-14 | -21.85 | $51.59 | 368700 |
| 2023-06-13 | -11.09 | $52.58 | 344635 |
| 2023-06-12 | -12.08 | $51.46 | 303500 |
| 2023-06-09 | -18.56 | $50.94 | 310800 |
| 2023-06-08 | -7.35 | $51.84 | 314000 |
| 2023-06-07 | -2.81 | $52.02 | 465817 |
| 2023-06-06 | -26.15 | $50.16 | 415628 |
| 2023-06-05 | -51.92 | $48.15 | 366626 |
| 2023-06-02 | -41.03 | $49.00 | 505920 |
| 2023-06-01 | -76.92 | $46.20 | 337638 |
| 2023-05-31 | -88.47 | $45.61 | 402900 |
| 2023-05-30 | -99.60 | $44.91 | 267837 |
| 2023-05-26 | -90.75 | $45.86 | 211400 |
| 2023-05-25 | -90.45 | $45.89 | 221000 |
| 2023-05-24 | -93.87 | $45.55 | 386000 |
| 2023-05-23 | -85.47 | $47.01 | 373427 |
| 2023-05-22 | -73.97 | $48.07 | 287100 |
| 2023-05-19 | -77.12 | $47.78 | 333100 |
| 2023-05-18 | -81.24 | $47.40 | 450900 |
| 2023-05-17 | -87.42 | $46.83 | 813300 |
| 2023-05-16 | -98.04 | $45.88 | 1.2M |
| 2023-05-15 | -52.12 | $50.10 | 649100 |
| 2023-05-12 | -61.77 | $48.67 | 373842 |
| 2023-05-11 | -50.66 | $49.54 | 424404 |
| 2023-05-10 | -40.46 | $50.31 | 352500 |
| 2023-05-09 | -33.33 | $51.08 | 393911 |
| 2023-05-08 | -33.36 | $50.87 | 383000 |
| 2023-05-05 | -34.74 | $50.27 | 399831 |
| 2023-05-04 | -37.27 | $49.72 | 550600 |
| 2023-05-03 | -19.27 | $52.13 | 701800 |
| 2023-05-02 | -0.36 | $54.34 | 597700 |
| 2023-05-01 | -18.96 | $51.60 | 509400 |
| 2023-04-28 | -10.58 | $52.74 | 672213 |
| 2023-04-27 | -1.84 | $53.93 | 1.1M |
| 2023-04-26 | -18.58 | $48.24 | 673618 |
| 2023-04-25 | -21.87 | $47.93 | 507400 |
| 2023-04-24 | -14.65 | $48.61 | 717109 |
| 2023-04-21 | -12.06 | $46.87 | 389100 |
| 2023-04-20 | -6.20 | $47.38 | 430805 |
| 2023-04-19 | -6.43 | $47.36 | 284522 |
| 2023-04-18 | -1.72 | $47.77 | 369600 |
| 2023-04-17 | -6.02 | $46.09 | 435000 |
| 2023-04-14 | -3.56 | $45.01 | 403241 |
| 2023-04-13 | -0.71 | $45.20 | 368800 |
| 2023-04-12 | -22.97 | $43.64 | 417331 |
| 2023-04-11 | -36.44 | $43.70 | 347100 |
| 2023-04-10 | -52.85 | $42.29 | 211000 |
| 2023-04-06 | -62.10 | $41.67 | 182700 |
| 2023-04-05 | -70.58 | $41.60 | 462444 |
| 2023-04-04 | -60.75 | $42.82 | 270000 |
| 2023-04-03 | -47.55 | $44.66 | 260737 |
| 2023-03-31 | -51.34 | $44.76 | 721700 |
| 2023-03-30 | -63.25 | $43.48 | 187700 |
| 2023-03-29 | -65.64 | $43.14 | 331400 |
| 2023-03-28 | -73.28 | $42.05 | 224743 |
| 2023-03-27 | -77.98 | $41.38 | 229121 |
| 2023-03-24 | -80.65 | $41.00 | 356226 |
| 2023-03-23 | -85.97 | $40.24 | 290700 |
| 2023-03-22 | -87.87 | $39.97 | 332500 |
| 2023-03-21 | -82.05 | $40.80 | 392505 |
| 2023-03-20 | -85.20 | $40.35 | 426627 |
| 2023-03-17 | -98.95 | $38.39 | 1.8M |
| 2023-03-16 | -85.31 | $42.16 | 595700 |
| 2023-03-15 | -91.71 | $41.77 | 454504 |
| 2023-03-14 | -78.95 | $45.56 | 379400 |
| 2023-03-13 | -89.87 | $44.60 | 312647 |
| 2023-03-10 | -92.38 | $45.11 | 366500 |
| 2023-03-09 | -77.45 | $47.28 | 287000 |
| 2023-03-08 | -54.01 | $48.86 | 296500 |
| 2023-03-07 | -47.77 | $49.28 | 240038 |
| 2023-03-06 | -35.91 | $50.08 | 402100 |
| 2023-03-03 | -6.97 | $52.03 | 277300 |
| 2023-03-02 | -15.46 | $50.79 | 231609 |
| 2023-03-01 | -20.67 | $50.48 | 354600 |
| 2023-02-28 | -56.81 | $48.33 | 240233 |
| 2023-02-27 | -62.02 | $48.02 | 168838 |
| 2023-02-24 | -74.12 | $47.30 | 358445 |
| 2023-02-23 | -37.84 | $47.68 | 322326 |
| 2023-02-22 | -31.55 | $48.35 | 342534 |
| 2023-02-21 | -34.65 | $48.02 | 326400 |
| 2023-02-17 | -13.71 | $50.25 | 231810 |
| 2023-02-16 | -12.02 | $50.43 | 299625 |
| 2023-02-15 | -3.57 | $51.33 | 369300 |
| 2023-02-14 | -12.86 | $50.34 | 294400 |
| 2023-02-13 | -12.86 | $50.34 | 213818 |
| 2023-02-10 | -22.25 | $49.34 | 223332 |
| 2023-02-09 | -22.82 | $49.28 | 247215 |
| 2023-02-08 | -14.08 | $50.21 | 272700 |
| 2023-02-07 | -6.23 | $50.92 | 363700 |
| 2023-02-06 | -16.32 | $49.64 | 262300 |
| 2023-02-03 | -5.47 | $50.95 | 440500 |
| 2023-02-02 | -3.58 | $50.78 | 423000 |
| 2023-02-01 | -2.60 | $49.82 | 385400 |
| 2023-01-31 | -11.91 | $48.29 | 1.3M |
| 2023-01-30 | -11.21 | $48.39 | 594628 |
| 2023-01-27 | -5.96 | $49.14 | 881847 |
| 2023-01-26 | -2.18 | $46.48 | 810622 |
| 2023-01-25 | -11.14 | $43.94 | 617300 |
| 2023-01-24 | -22.27 | $42.91 | 669200 |
| 2023-01-23 | -9.08 | $44.13 | 537325 |
| 2023-01-20 | -7.46 | $44.28 | 350028 |
| 2023-01-19 | -18.38 | $43.27 | 289800 |
| 2023-01-18 | -16.11 | $43.48 | 244000 |
| 2023-01-17 | -13.19 | $43.75 | 318500 |
| 2023-01-13 | -4.00 | $44.60 | 288800 |
| 2023-01-12 | -1.71 | $43.75 | 226302 |
| 2023-01-11 | -4.73 | $42.97 | 379824 |
| 2023-01-10 | -1.92 | $41.84 | 273300 |
| 2023-01-09 | -32.16 | $39.58 | 300000 |
| 2023-01-06 | -52.81 | $38.99 | 297038 |
| 2023-01-05 | -79.08 | $37.17 | 209000 |
| 2023-01-04 | -82.54 | $36.93 | 483100 |
| 2023-01-03 | -97.89 | $35.88 | 217104 |
| 2022-12-30 | -93.00 | $36.94 | 181100 |
| 2022-12-29 | -87.32 | $37.33 | 167521 |
| 2022-12-28 | -98.98 | $36.53 | 138800 |
| 2022-12-27 | -79.30 | $37.88 | 168700 |
| 2022-12-23 | -80.47 | $37.80 | 131500 |
| 2022-12-22 | -78.43 | $37.94 | 216428 |
| 2022-12-21 | -65.60 | $38.82 | 215031 |
| 2022-12-20 | -72.30 | $38.36 | 367900 |
| 2022-12-19 | -98.11 | $36.59 | 273500 |
| 2022-12-16 | -86.75 | $37.43 | 1.7M |
| 2022-12-15 | -90.06 | $37.43 | 464411 |
| 2022-12-14 | -75.00 | $39.78 | 275600 |
| 2022-12-13 | -62.92 | $40.35 | 431400 |
| 2022-12-12 | -66.53 | $40.18 | 261200 |
| 2022-12-09 | -97.56 | $39.32 | 229504 |
| 2022-12-08 | -46.10 | $41.43 | 204700 |
| 2022-12-07 | -40.75 | $41.36 | 183800 |
| 2022-12-06 | -30.08 | $41.87 | 139800 |
| 2022-12-05 | -38.07 | $41.47 | 214100 |
| 2022-12-02 | -4.95 | $42.85 | 195339 |
| 2022-12-01 | -11.58 | $41.28 | 200000 |
| 2022-11-30 | -14.29 | $41.06 | 289230 |
| 2022-11-29 | -26.60 | $40.06 | 166400 |
| 2022-11-28 | -30.91 | $39.71 | 191239 |
| 2022-11-25 | -15.64 | $40.95 | 57400 |
| 2022-11-23 | -13.92 | $41.09 | 111900 |
| 2022-11-22 | -8.00 | $41.57 | 233124 |
| 2022-11-21 | -12.19 | $41.23 | 162400 |
| 2022-11-18 | -15.15 | $40.99 | 177500 |
| 2022-11-17 | -15.64 | $40.95 | 147300 |
| 2022-11-16 | -11.45 | $41.29 | 151300 |
| 2022-11-15 | -8.25 | $41.55 | 218337 |
| 2022-11-14 | -22.04 | $40.43 | 208600 |
| 2022-11-11 | -27.71 | $39.97 | 335900 |
| 2022-11-10 | -2.25 | $40.82 | 273338 |
| 2022-11-09 | -17.25 | $38.99 | 222500 |
| 2022-11-08 | -8.26 | $39.18 | 218542 |
| 2022-11-07 | -4.07 | $39.45 | 232700 |
| 2022-11-04 | -10.98 | $38.77 | 268600 |
| 2022-11-03 | -44.65 | $36.21 | 256240 |
| 2022-11-02 | -57.99 | $35.40 | 299700 |
| 2022-11-01 | -14.33 | $38.05 | 345100 |
| 2022-10-31 | -14.15 | $37.40 | 397000 |
| 2022-10-28 | -33.28 | $36.04 | 306131 |
| 2022-10-27 | -32.54 | $35.83 | 310242 |
| 2022-10-26 | -15.85 | $37.02 | 275600 |
| 2022-10-25 | -1.18 | $36.90 | 208600 |
| 2022-10-24 | -10.61 | $36.16 | 162427 |
| 2022-10-21 | -8.35 | $36.29 | 239014 |
| 2022-10-20 | -23.35 | $34.86 | 181700 |
| 2022-10-19 | -24.55 | $34.80 | 146800 |
| 2022-10-18 | -37.08 | $35.11 | 189817 |
| 2022-10-17 | -46.77 | $34.48 | 204737 |
| 2022-10-14 | -65.69 | $33.47 | 217700 |
| 2022-10-13 | -43.00 | $35.09 | 297552 |
| 2022-10-12 | -53.08 | $34.37 | 173242 |
| 2022-10-11 | -54.06 | $34.30 | 197133 |
| 2022-10-10 | -52.57 | $34.52 | 148900 |
| 2022-10-07 | -65.28 | $33.94 | 150124 |
| 2022-10-06 | -58.86 | $34.48 | 170000 |
| 2022-10-05 | -53.27 | $34.95 | 148600 |
| 2022-10-04 | -42.45 | $35.86 | 334800 |
| 2022-10-03 | -73.37 | $33.26 | 248007 |
| 2022-09-30 | -98.57 | $31.14 | 340204 |
| 2022-09-29 | -92.84 | $32.43 | 209900 |
| 2022-09-28 | -71.71 | $34.03 | 216400 |
| 2022-09-27 | -86.32 | $32.93 | 267045 |
| 2022-09-26 | -86.45 | $32.92 | 197900 |
| 2022-09-23 | -81.01 | $33.33 | 207400 |
| 2022-09-22 | -59.89 | $34.92 | 185900 |
| 2022-09-21 | -51.13 | $35.58 | 197800 |
| 2022-09-20 | -33.86 | $36.88 | 420620 |
| 2022-09-19 | -22.05 | $37.77 | 421468 |
| 2022-09-16 | -45.15 | $36.03 | 647300 |
| 2022-09-15 | -34.66 | $36.82 | 411400 |
| 2022-09-14 | -36.39 | $36.69 | 308708 |
| 2022-09-13 | -25.50 | $37.51 | 407053 |
| 2022-09-12 | -4.91 | $39.06 | 638855 |
| 2022-09-09 | -46.51 | $35.89 | 339415 |
| 2022-09-08 | -73.59 | $33.87 | 160343 |
| 2022-09-07 | -78.02 | $33.54 | 266300 |
| 2022-09-06 | -95.74 | $32.40 | 297100 |
| 2022-09-02 | -95.06 | $32.63 | 257900 |
| 2022-09-01 | -94.53 | $32.79 | 489936 |
| 2022-08-31 | -82.29 | $33.97 | 252920 |
| 2022-08-30 | -58.36 | $35.17 | 221700 |
| 2022-08-29 | -39.83 | $36.50 | 167101 |
| 2022-08-26 | -25.87 | $37.36 | 187630 |
| 2022-08-25 | -6.10 | $38.86 | 204500 |
| 2022-08-24 | -11.86 | $38.22 | 189100 |
| 2022-08-23 | -23.01 | $36.90 | 349300 |
| 2022-08-22 | -27.57 | $36.36 | 221145 |
| 2022-08-19 | -10.74 | $38.16 | 291200 |
| 2022-08-18 | -7.81 | $38.46 | 219770 |
| 2022-08-17 | -15.63 | $37.56 | 164613 |
| 2022-08-16 | -2.69 | $39.05 | 367435 |
| 2022-08-15 | -5.48 | $37.32 | 417800 |
| 2022-08-12 | -5.59 | $37.30 | 371700 |
| 2022-08-11 | -3.92 | $36.49 | 531700 |
| 2022-08-10 | -1.40 | $35.08 | 799400 |
| 2022-08-09 | -17.56 | $33.67 | 255732 |
| 2022-08-08 | -17.43 | $33.50 | 303720 |
| 2022-08-05 | -11.54 | $34.06 | 266300 |
| 2022-08-04 | -7.78 | $33.72 | 277515 |
| 2022-08-03 | -3.88 | $33.12 | 246312 |
| 2022-08-02 | -5.98 | $32.78 | 296500 |
| 2022-08-01 | -0.72 | $33.01 | 398811 |
| 2022-07-29 | -3.78 | $32.14 | 461824 |
| 2022-07-28 | -6.88 | $31.12 | 385205 |
| 2022-07-27 | -2.58 | $29.67 | 356944 |
| 2022-07-26 | -28.57 | $28.86 | 204600 |
| 2022-07-25 | -26.83 | $28.96 | 186200 |
| 2022-07-22 | -39.90 | $28.21 | 209900 |
| 2022-07-21 | -27.00 | $28.95 | 300800 |
| 2022-07-20 | -21.95 | $29.24 | 220906 |
| 2022-07-19 | -26.54 | $29.16 | 205800 |
| 2022-07-18 | -47.58 | $27.90 | 209503 |
| 2022-07-15 | -52.25 | $27.62 | 211900 |
| 2022-07-14 | -62.01 | $27.48 | 219703 |
| 2022-07-13 | -61.20 | $27.55 | 183313 |
| 2022-07-12 | -68.01 | $27.06 | 288827 |
| 2022-07-11 | -84.07 | $26.05 | 261915 |
| 2022-07-08 | -86.17 | $26.09 | 338800 |
| 2022-07-07 | -87.82 | $26.05 | 234230 |
| 2022-07-06 | -94.78 | $25.35 | 344628 |
| 2022-07-05 | -91.71 | $26.11 | 751500 |
| 2022-07-01 | -91.74 | $27.40 | 264208 |
| 2022-06-30 | -86.84 | $27.91 | 447515 |
| 2022-06-29 | -92.46 | $27.71 | 461011 |
| 2022-06-28 | -86.54 | $28.90 | 385731 |
| 2022-06-27 | -79.40 | $29.52 | 260446 |
| 2022-06-24 | -78.83 | $29.57 | 483412 |
| 2022-06-23 | -90.68 | $28.54 | 266500 |
| 2022-06-22 | -86.86 | $29.35 | 311215 |
| 2022-06-21 | -75.18 | $30.30 | 486900 |
| 2022-06-17 | -83.91 | $29.59 | 812500 |
| 2022-06-16 | -99.62 | $28.59 | 503300 |
| 2022-06-15 | -94.62 | $30.78 | 289840 |
| 2022-06-14 | -89.32 | $31.24 | 329127 |
| 2022-06-13 | -94.17 | $30.94 | 287340 |
| 2022-06-10 | -84.59 | $32.26 | 270300 |
| 2022-06-09 | -64.10 | $33.35 | 182900 |
| 2022-06-08 | -38.35 | $34.72 | 203200 |
| 2022-06-07 | -17.29 | $35.84 | 323642 |
| 2022-06-06 | -18.23 | $35.79 | 213043 |
| 2022-06-03 | -32.89 | $35.01 | 307300 |
| 2022-06-02 | -38.86 | $36.05 | 280012 |
| 2022-06-01 | -61.17 | $34.62 | 195500 |
| 2022-05-31 | -53.72 | $35.23 | 407400 |
| 2022-05-27 | -42.98 | $36.11 | 271700 |
| 2022-05-26 | -59.63 | $35.15 | 277329 |
| 2022-05-25 | -75.53 | $34.09 | 268128 |
| 2022-05-24 | -86.06 | $32.95 | 303237 |
| 2022-05-23 | -82.27 | $33.36 | 290319 |
| 2022-05-20 | -90.58 | $32.46 | 348910 |
| 2022-05-19 | -76.78 | $34.40 | 588835 |
| 2022-05-18 | -74.85 | $34.93 | 559924 |
| 2022-05-17 | -76.43 | $35.07 | 338426 |
| 2022-05-16 | -95.29 | $32.63 | 288849 |
| 2022-05-13 | -90.88 | $33.20 | 424302 |
| 2022-05-12 | -90.11 | $33.30 | 447848 |
| 2022-05-11 | -94.81 | $33.08 | 412400 |
| 2022-05-10 | -93.54 | $33.24 | 440224 |
| 2022-05-09 | -92.85 | $33.79 | 455500 |
| 2022-05-06 | -95.50 | $34.78 | 431000 |
| 2022-05-05 | -95.33 | $35.98 | 396911 |
| 2022-05-04 | -60.93 | $39.58 | 367103 |
| 2022-05-03 | -83.92 | $37.55 | 371019 |
| 2022-05-02 | -81.09 | $37.80 | 651300 |
| 2022-04-29 | -81.10 | $38.18 | 654700 |
| 2022-04-28 | -50.60 | $40.73 | 858948 |
| 2022-04-27 | -92.94 | $37.19 | 428700 |
| 2022-04-26 | -96.90 | $37.78 | 522204 |
| 2022-04-25 | -80.22 | $39.12 | 368400 |
| 2022-04-22 | -75.54 | $40.42 | 344102 |
| 2022-04-21 | -69.22 | $40.80 | 261200 |
| 2022-04-20 | -29.95 | $43.16 | 259431 |
| 2022-04-19 | -2.59 | $43.83 | 290338 |
| 2022-04-18 | -22.70 | $42.52 | 251128 |
| 2022-04-14 | -19.63 | $42.46 | 366714 |
| 2022-04-13 | -41.56 | $40.73 | 478700 |
| 2022-04-12 | -55.28 | $39.54 | 363411 |
| 2022-04-11 | -47.33 | $39.84 | 265000 |
| 2022-04-08 | -33.83 | $40.45 | 285920 |
| 2022-04-07 | -32.93 | $40.54 | 353642 |
| 2022-04-06 | -31.73 | $40.66 | 242600 |
| 2022-04-05 | -28.13 | $41.02 | 372614 |
| 2022-04-04 | -4.84 | $43.27 | 238026 |
| 2022-04-01 | -0.83 | $43.35 | 354800 |
| 2022-03-31 | -13.03 | $41.98 | 414448 |
| 2022-03-30 | -7.27 | $42.52 | 390512 |
| 2022-03-29 | -6.41 | $42.02 | 332700 |
| 2022-03-28 | -6.98 | $41.97 | 328700 |
| 2022-03-25 | 0.00 | $42.58 | 387647 |
| 2022-03-24 | -6.07 | $41.42 | 237536 |
| 2022-03-23 | -12.39 | $40.91 | 380034 |
| 2022-03-22 | -9.79 | $41.12 | 530800 |
| 2022-03-21 | -2.92 | $39.49 | 456402 |
| 2022-03-18 | -28.01 | $38.03 | 1.4M |
| 2022-03-17 | -30.41 | $37.89 | 468691 |
| 2022-03-16 | -50.63 | $36.95 | 456300 |
| 2022-03-15 | -49.68 | $37.01 | 598000 |
| 2022-03-14 | -68.57 | $35.82 | 478200 |
| 2022-03-11 | -82.27 | $34.85 | 369700 |
| 2022-03-10 | -45.64 | $35.90 | 312018 |
| 2022-03-09 | -50.84 | $34.70 | 390365 |
| 2022-03-08 | -36.50 | $35.95 | 449702 |
| 2022-03-07 | -37.89 | $35.79 | 501646 |
| 2022-03-04 | -30.42 | $36.62 | 361100 |
| 2022-03-03 | -15.13 | $38.39 | 459310 |
| 2022-03-02 | -8.04 | $39.21 | 546100 |
| 2022-03-01 | -31.63 | $36.48 | 684214 |
| 2022-02-28 | -14.43 | $38.39 | 457223 |
| 2022-02-25 | -11.84 | $38.65 | 493837 |
| 2022-02-24 | -28.46 | $36.56 | 605000 |
| 2022-02-23 | -31.16 | $36.22 | 254300 |
| 2022-02-22 | -24.56 | $37.05 | 269300 |
| 2022-02-18 | -16.45 | $38.07 | 289500 |
| 2022-02-17 | -12.72 | $38.54 | 656613 |
| 2022-02-16 | -12.80 | $38.53 | 440900 |
| 2022-02-15 | -3.83 | $39.61 | 514549 |
| 2022-02-14 | -14.12 | $38.20 | 904900 |
| 2022-02-11 | -9.85 | $38.73 | 1.8M |
| 2022-02-10 | -19.80 | $33.19 | 767900 |
| 2022-02-09 | -45.87 | $31.36 | 1.0M |
| 2022-02-08 | -73.08 | $29.45 | 487400 |
| 2022-02-07 | -75.07 | $29.31 | 823700 |
| 2022-02-04 | -80.63 | $28.92 | 450813 |
| 2022-02-03 | -72.08 | $29.52 | 621417 |
| 2022-02-02 | -52.85 | $30.87 | 684710 |
| 2022-02-01 | -66.95 | $29.88 | 525437 |
| 2022-01-31 | -83.48 | $28.72 | 1.7M |
| 2022-01-28 | -82.62 | $28.78 | 572700 |
| 2022-01-27 | -90.18 | $28.52 | 582632 |
| 2022-01-26 | -82.29 | $29.05 | 638300 |
| 2022-01-25 | -62.50 | $30.38 | 499809 |
| 2022-01-24 | -60.86 | $30.49 | 507315 |
| 2022-01-21 | -87.34 | $29.13 | 312928 |
| 2022-01-20 | -73.40 | $30.00 | 524400 |
| 2022-01-19 | -54.17 | $31.20 | 386916 |
| 2022-01-18 | -40.64 | $31.91 | 308900 |
| 2022-01-14 | -29.38 | $32.65 | 772200 |
| 2022-01-13 | -22.53 | $33.10 | 304400 |
| 2022-01-12 | -20.67 | $32.50 | 237300 |
| 2022-01-11 | -16.61 | $32.73 | 281400 |
| 2022-01-10 | -24.20 | $32.30 | 271900 |
| 2022-01-07 | -21.02 | $32.48 | 336400 |
| 2022-01-06 | -14.97 | $32.10 | 214300 |
| 2022-01-05 | -18.09 | $31.95 | 359100 |
| 2022-01-04 | -11.78 | $31.53 | 343300 |
| 2022-01-03 | -26.07 | $30.25 | 271995 |
| 2021-12-31 | -53.96 | $29.19 | 298800 |
| 2021-12-30 | -62.64 | $28.96 | 211111 |
| 2021-12-29 | -27.27 | $29.78 | 243400 |
| 2021-12-28 | -17.46 | $29.96 | 252108 |
| 2021-12-27 | -8.20 | $30.31 | 360246 |
| 2021-12-23 | -43.39 | $28.98 | 257400 |
| 2021-12-22 | -54.53 | $28.90 | 394208 |
| 2021-12-21 | -42.00 | $29.85 | 268200 |
| 2021-12-20 | -65.91 | $28.65 | 391943 |
| 2021-12-17 | -30.32 | $30.54 | 1.4M |
| 2021-12-16 | -62.52 | $28.83 | 395127 |
| 2021-12-15 | -45.81 | $29.88 | 514437 |
| 2021-12-14 | -62.60 | $29.29 | 398233 |
| 2021-12-13 | -67.70 | $29.24 | 446145 |
| 2021-12-10 | -63.90 | $29.58 | 286000 |
| 2021-12-09 | -77.08 | $28.58 | 218270 |
| 2021-12-08 | -66.80 | $29.36 | 225802 |
| 2021-12-07 | -66.27 | $29.40 | 219420 |
| 2021-12-06 | -71.28 | $29.02 | 337100 |
| 2021-12-03 | -82.21 | $28.19 | 204400 |
| 2021-12-02 | -74.44 | $28.78 | 238453 |
| 2021-12-01 | -89.20 | $27.66 | 266200 |
| 2021-11-30 | -91.57 | $27.48 | 542700 |
| 2021-11-29 | -94.39 | $28.21 | 331700 |
| 2021-11-26 | -78.45 | $29.26 | 234548 |
| 2021-11-24 | -77.97 | $30.82 | 116500 |
| 2021-11-23 | -71.06 | $31.14 | 177102 |
| 2021-11-22 | -68.47 | $31.26 | 234123 |
| 2021-11-19 | -82.07 | $30.63 | 189128 |
| 2021-11-18 | -65.66 | $31.39 | 216203 |
| 2021-11-17 | -71.27 | $31.13 | 226826 |
| 2021-11-16 | -42.76 | $32.45 | 184501 |
| 2021-11-15 | -19.44 | $33.53 | 241240 |
| 2021-11-12 | -8.21 | $34.05 | 303700 |
| 2021-11-11 | -30.52 | $33.51 | 151335 |
| 2021-11-10 | -42.13 | $32.89 | 283900 |
| 2021-11-09 | -26.03 | $33.75 | 232000 |
| 2021-11-08 | -23.97 | $33.86 | 240707 |
| 2021-11-05 | -44.57 | $32.76 | 319418 |
| 2021-11-04 | -74.34 | $31.17 | 275044 |
| 2021-11-03 | -66.67 | $31.58 | 252700 |
| 2021-11-02 | -76.97 | $31.03 | 244820 |
| 2021-11-01 | -58.24 | $32.03 | 319616 |
| 2021-10-29 | -79.78 | $30.88 | 375500 |
| 2021-10-28 | -68.35 | $31.49 | 406706 |
| 2021-10-27 | -95.56 | $30.41 | 241542 |
| 2021-10-26 | -88.21 | $30.95 | 245700 |
| 2021-10-25 | -96.54 | $30.95 | 263833 |
| 2021-10-22 | -87.85 | $32.03 | 166720 |
| 2021-10-21 | -67.23 | $32.76 | 214107 |
| 2021-10-20 | -49.15 | $33.40 | 177500 |
| 2021-10-19 | -57.91 | $33.09 | 158609 |
| 2021-10-18 | -43.42 | $33.03 | 204400 |
| 2021-10-15 | -29.88 | $33.67 | 368936 |
| 2021-10-14 | -35.86 | $33.35 | 259000 |
| 2021-10-13 | -46.11 | $32.85 | 219310 |
| 2021-10-12 | -34.22 | $33.43 | 143100 |
| 2021-10-11 | -26.23 | $33.82 | 164900 |
| 2021-10-08 | -30.87 | $33.31 | 139233 |
| 2021-10-07 | -21.48 | $33.73 | 181900 |
| 2021-10-06 | -44.07 | $32.72 | 209629 |
| 2021-10-05 | -26.85 | $33.49 | 191200 |
| 2021-10-04 | -35.12 | $33.12 | 197519 |
| 2021-10-01 | -9.84 | $34.25 | 315017 |
| 2021-09-30 | -40.85 | $32.74 | 360327 |
| 2021-09-29 | -32.63 | $33.09 | 220948 |
| 2021-09-28 | -27.70 | $33.30 | 286237 |
| 2021-09-27 | -16.40 | $33.94 | 195541 |
| 2021-09-24 | -44.72 | $32.68 | 246900 |
| 2021-09-23 | -37.53 | $33.00 | 329004 |
| 2021-09-22 | -59.10 | $32.04 | 206400 |
| 2021-09-21 | -75.37 | $31.38 | 268600 |
| 2021-09-20 | -71.76 | $31.55 | 235717 |
| 2021-09-17 | -85.06 | $31.57 | 752210 |
| 2021-09-16 | -82.40 | $31.98 | 261100 |
| 2021-09-15 | -58.38 | $32.99 | 219800 |
| 2021-09-14 | -88.07 | $31.82 | 346840 |
| 2021-09-13 | -79.72 | $32.37 | 229400 |
| 2021-09-10 | -95.73 | $31.62 | 244739 |
| 2021-09-09 | -90.25 | $32.02 | 295631 |
| 2021-09-08 | -97.32 | $31.58 | 271300 |
| 2021-09-07 | -91.11 | $32.60 | 261800 |
| 2021-09-03 | -80.61 | $33.32 | 239500 |
| 2021-09-02 | -74.64 | $33.73 | 208100 |
| 2021-09-01 | -76.53 | $33.60 | 380900 |
| 2021-08-31 | -80.17 | $33.35 | 295624 |
| 2021-08-30 | -76.24 | $33.62 | 267800 |
| 2021-08-27 | -70.11 | $34.19 | 282391 |
| 2021-08-26 | -87.20 | $33.06 | 277645 |
| 2021-08-25 | -78.61 | $33.80 | 211900 |
| 2021-08-24 | -75.65 | $34.05 | 370314 |
| 2021-08-23 | -81.68 | $33.54 | 347846 |
| 2021-08-20 | -95.98 | $32.33 | 377747 |
| 2021-08-19 | -94.68 | $32.44 | 397626 |
| 2021-08-18 | -94.67 | $34.06 | 234500 |
| 2021-08-17 | -87.11 | $34.57 | 278300 |
| 2021-08-16 | -86.76 | $35.73 | 223200 |
| 2021-08-13 | -63.64 | $36.95 | 194200 |
| 2021-08-12 | -49.27 | $37.74 | 144045 |
| 2021-08-11 | -32.55 | $38.66 | 300000 |
| 2021-08-10 | -42.73 | $38.10 | 218849 |
| 2021-08-09 | -68.18 | $36.70 | 202700 |
| 2021-08-06 | -60.55 | $37.12 | 164700 |
| 2021-08-05 | -75.40 | $36.32 | 241039 |
| 2021-08-04 | -87.43 | $35.65 | 333942 |
| 2021-08-03 | -39.86 | $38.30 | 559800 |
| 2021-08-02 | -45.42 | $37.99 | 349500 |
| 2021-07-30 | -42.55 | $38.15 | 301608 |
| 2021-07-29 | -24.61 | $39.73 | 300900 |
| 2021-07-28 | -49.84 | $38.13 | 263100 |
| 2021-07-27 | -52.84 | $37.94 | 298028 |
| 2021-07-26 | -41.80 | $38.64 | 191600 |
| 2021-07-23 | -58.67 | $37.81 | 181718 |
| 2021-07-22 | -61.71 | $37.60 | 205839 |
| 2021-07-21 | -49.28 | $38.46 | 264100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.16
2026-07-17
Close Price
$557.77
Vol: 757342Average Directional Index - Detailed Analysis
Minimum
8.52
Average
20.73
Maximum
50.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.16 | $557.77 | 757342 |
| 2026-07-16 | 27.22 | $554.40 | 572929 |
| 2026-07-15 | 28.49 | $577.10 | 611665 |
| 2026-07-14 | 29.42 | $576.87 | 532377 |
| 2026-07-13 | 30.30 | $566.85 | 487434 |
| 2026-07-10 | 31.35 | $578.61 | 515393 |
| 2026-07-09 | 32.43 | $590.94 | 333400 |
| 2026-07-08 | 32.85 | $587.63 | 556538 |
| 2026-07-07 | 33.50 | $590.35 | 745287 |
| 2026-07-06 | 34.19 | $619.25 | 798833 |
| 2026-07-02 | 34.14 | $597.24 | 668441 |
| 2026-07-01 | 34.21 | $610.16 | 600406 |
| 2026-06-30 | 33.62 | $616.84 | 854802 |
| 2026-06-29 | 32.83 | $607.03 | 844432 |
| 2026-06-26 | 32.24 | $591.78 | 3.1M |
| 2026-06-25 | 31.85 | $599.24 | 875683 |
| 2026-06-24 | 30.97 | $580.95 | 1.0M |
| 2026-06-23 | 30.28 | $578.12 | 1.2M |
| 2026-06-22 | 29.55 | $587.77 | 1.4M |
| 2026-06-18 | 28.04 | $586.47 | 1.1M |
| 2026-06-17 | 26.50 | $575.47 | 772188 |
| 2026-06-16 | 24.97 | $561.59 | 947051 |
| 2026-06-15 | 23.58 | $563.60 | 694684 |
| 2026-06-12 | 22.11 | $561.49 | 779586 |
| 2026-06-11 | 20.38 | $562.45 | 756920 |
| 2026-06-10 | 18.70 | $523.05 | 795896 |
| 2026-06-09 | 17.31 | $523.77 | 1.1M |
| 2026-06-08 | 16.07 | $499.09 | 525610 |
| 2026-06-05 | 15.23 | $483.60 | 614869 |
| 2026-06-04 | 14.39 | $492.62 | 602013 |
| 2026-06-03 | 13.60 | $487.05 | 649865 |
| 2026-06-02 | 12.86 | $487.25 | 429368 |
| 2026-06-01 | 11.99 | $486.93 | 814267 |
| 2026-05-29 | 11.19 | $468.98 | 658381 |
| 2026-05-28 | 10.71 | $462.01 | 534557 |
| 2026-05-27 | 10.36 | $460.91 | 570767 |
| 2026-05-26 | 10.10 | $453.69 | 742185 |
| 2026-05-22 | 9.87 | $434.12 | 545513 |
| 2026-05-21 | 10.09 | $438.32 | 679968 |
| 2026-05-20 | 10.39 | $422.01 | 502400 |
| 2026-05-19 | 10.65 | $406.37 | 638638 |
| 2026-05-18 | 10.46 | $404.26 | 429026 |
| 2026-05-15 | 10.58 | $408.93 | 522688 |
| 2026-05-14 | 10.87 | $429.58 | 346669 |
| 2026-05-13 | 11.12 | $436.34 | 447832 |
| 2026-05-12 | 11.46 | $424.66 | 575108 |
| 2026-05-11 | 11.97 | $429.06 | 870507 |
| 2026-05-08 | 12.39 | $427.85 | 704707 |
| 2026-05-07 | 12.56 | $445.14 | 564818 |
| 2026-05-06 | 12.11 | $458.16 | 684552 |
| 2026-05-05 | 11.98 | $444.99 | 496236 |
| 2026-05-04 | 12.35 | $427.63 | 493321 |
| 2026-05-01 | 12.75 | $429.41 | 596420 |
| 2026-04-30 | 13.18 | $428.20 | 832105 |
| 2026-04-29 | 13.59 | $406.53 | 1.6M |
| 2026-04-28 | 14.02 | $428.14 | 752549 |
| 2026-04-27 | 14.27 | $428.44 | 666545 |
| 2026-04-24 | 14.54 | $427.48 | 413214 |
| 2026-04-23 | 14.78 | $426.66 | 678228 |
| 2026-04-22 | 15.03 | $423.91 | 1.1M |
| 2026-04-21 | 15.27 | $438.88 | 642908 |
| 2026-04-20 | 14.89 | $452.21 | 429267 |
| 2026-04-17 | 14.64 | $445.69 | 678504 |
| 2026-04-16 | 14.50 | $426.16 | 859951 |
| 2026-04-15 | 14.61 | $428.67 | 466478 |
| 2026-04-14 | 14.36 | $438.80 | 443600 |
| 2026-04-13 | 13.73 | $443.67 | 536004 |
| 2026-04-10 | 13.16 | $435.30 | 659088 |
| 2026-04-09 | 12.68 | $431.21 | 660580 |
| 2026-04-08 | 12.09 | $427.84 | 1.3M |
| 2026-04-07 | 11.75 | $394.00 | 476300 |
| 2026-04-06 | 12.18 | $394.82 | 646041 |
| 2026-04-02 | 12.68 | $391.51 | 501031 |
| 2026-04-01 | 13.07 | $404.32 | 1.1M |
| 2026-03-31 | 13.02 | $394.15 | 964400 |
| 2026-03-30 | 13.44 | $370.71 | 1.2M |
| 2026-03-27 | 13.78 | $376.92 | 727330 |
| 2026-03-26 | 14.31 | $391.51 | 1.0M |
| 2026-03-25 | 15.00 | $406.64 | 892923 |
| 2026-03-24 | 15.41 | $399.47 | 999369 |
| 2026-03-23 | 16.01 | $373.19 | 763472 |
| 2026-03-20 | 16.65 | $362.40 | 1.1M |
| 2026-03-19 | 17.07 | $378.16 | 558438 |
| 2026-03-18 | 17.66 | $387.47 | 515867 |
| 2026-03-17 | 18.36 | $381.46 | 421843 |
| 2026-03-16 | 19.14 | $374.07 | 370707 |
| 2026-03-13 | 19.90 | $361.28 | 1.2M |
| 2026-03-12 | 20.71 | $377.21 | 1.2M |
| 2026-03-11 | 21.17 | $408.14 | 383674 |
| 2026-03-10 | 21.14 | $402.05 | 515542 |
| 2026-03-09 | 20.89 | $395.80 | 711106 |
| 2026-03-06 | 20.95 | $387.11 | 645603 |
| 2026-03-05 | 21.28 | $395.00 | 790727 |
| 2026-03-04 | 21.32 | $412.13 | 479158 |
| 2026-03-03 | 20.70 | $401.08 | 558947 |
| 2026-03-02 | 20.18 | $408.50 | 548002 |
| 2026-02-27 | 19.22 | $398.07 | 564430 |
| 2026-02-26 | 18.50 | $397.53 | 720031 |
| 2026-02-25 | 17.73 | $395.61 | 491531 |
| 2026-02-24 | 17.04 | $392.47 | 573396 |
| 2026-02-23 | 16.45 | $385.04 | 475423 |
| 2026-02-20 | 15.97 | $389.73 | 1.1M |
| 2026-02-19 | 15.41 | $383.98 | 793579 |
| 2026-02-18 | 15.12 | $372.25 | 487519 |
| 2026-02-17 | 14.93 | $374.88 | 760741 |
| 2026-02-13 | 14.82 | $379.80 | 751447 |
| 2026-02-12 | 14.55 | $367.98 | 774492 |
| 2026-02-11 | 14.21 | $369.70 | 672237 |
| 2026-02-10 | 14.35 | $360.00 | 566626 |
| 2026-02-09 | 14.66 | $365.00 | 948265 |
| 2026-02-06 | 14.76 | $365.11 | 1.3M |
| 2026-02-05 | 14.96 | $348.65 | 1.1M |
| 2026-02-04 | 15.74 | $334.19 | 852600 |
| 2026-02-03 | 16.15 | $338.92 | 1.9M |
| 2026-02-02 | 16.58 | $311.33 | 1.1M |
| 2026-01-30 | 16.13 | $317.83 | 1.0M |
| 2026-01-29 | 15.78 | $310.39 | 2.2M |
| 2026-01-28 | 15.41 | $331.61 | 1.3M |
| 2026-01-27 | 15.85 | $348.99 | 1.4M |
| 2026-01-26 | 15.61 | $348.43 | 857500 |
| 2026-01-23 | 15.59 | $335.77 | 743045 |
| 2026-01-22 | 16.06 | $334.76 | 382409 |
| 2026-01-21 | 16.45 | $336.71 | 640924 |
| 2026-01-20 | 17.14 | $332.35 | 572991 |
| 2026-01-16 | 17.85 | $335.44 | 560028 |
| 2026-01-15 | 18.45 | $340.11 | 924277 |
| 2026-01-14 | 19.08 | $323.00 | 1.2M |
| 2026-01-13 | 19.30 | $320.14 | 500056 |
| 2026-01-12 | 19.75 | $322.83 | 638153 |
| 2026-01-09 | 20.38 | $328.65 | 732618 |
| 2026-01-08 | 21.18 | $321.26 | 1.3M |
| 2026-01-07 | 22.02 | $340.28 | 613819 |
| 2026-01-06 | 22.04 | $335.67 | 612332 |
| 2026-01-05 | 22.05 | $340.54 | 1.3M |
| 2026-01-02 | 21.81 | $338.34 | 962212 |
| 2025-12-31 | 21.76 | $314.84 | 584405 |
| 2025-12-30 | 22.53 | $318.60 | 483000 |
| 2025-12-29 | 23.10 | $325.40 | 1.0M |
| 2025-12-26 | 23.37 | $334.35 | 258300 |
| 2025-12-24 | 23.13 | $334.42 | 196449 |
| 2025-12-23 | 22.80 | $333.40 | 660952 |
| 2025-12-22 | 22.46 | $332.43 | 1.2M |
| 2025-12-19 | 22.11 | $327.15 | 1.3M |
| 2025-12-18 | 22.19 | $321.53 | 781400 |
| 2025-12-17 | 22.32 | $316.45 | 1.4M |
| 2025-12-16 | 22.53 | $321.49 | 991515 |
| 2025-12-15 | 22.62 | $323.62 | 2.0M |
| 2025-12-12 | 22.58 | $321.63 | 1.5M |
| 2025-12-11 | 22.59 | $321.95 | 1.6M |
| 2025-12-10 | 22.81 | $304.60 | 1.2M |
| 2025-12-09 | 23.71 | $300.48 | 538329 |
| 2025-12-08 | 24.57 | $308.26 | 1.3M |
| 2025-12-05 | 25.59 | $307.12 | 978646 |
| 2025-12-04 | 26.35 | $314.74 | 561718 |
| 2025-12-03 | 26.90 | $310.45 | 695019 |
| 2025-12-02 | 27.70 | $311.75 | 873428 |
| 2025-12-01 | 28.51 | $316.55 | 801716 |
| 2025-11-28 | 29.50 | $318.54 | 148344 |
| 2025-11-26 | 30.16 | $318.97 | 621800 |
| 2025-11-25 | 30.82 | $322.84 | 939975 |
| 2025-11-24 | 31.62 | $315.49 | 963805 |
| 2025-11-21 | 32.60 | $309.42 | 854700 |
| 2025-11-20 | 33.98 | $305.39 | 874282 |
| 2025-11-19 | 35.00 | $324.15 | 582450 |
| 2025-11-18 | 35.14 | $322.52 | 975500 |
| 2025-11-17 | 35.28 | $332.15 | 1.2M |
| 2025-11-14 | 34.75 | $330.50 | 982926 |
| 2025-11-13 | 34.26 | $324.71 | 907538 |
| 2025-11-12 | 33.25 | $332.01 | 631912 |
| 2025-11-11 | 32.41 | $322.62 | 479215 |
| 2025-11-10 | 31.65 | $327.37 | 621424 |
| 2025-11-07 | 30.61 | $328.00 | 771969 |
| 2025-11-06 | 29.75 | $315.78 | 617695 |
| 2025-11-05 | 29.02 | $315.63 | 613104 |
| 2025-11-04 | 28.35 | $306.48 | 479800 |
| 2025-11-03 | 27.80 | $310.73 | 518428 |
| 2025-10-31 | 26.88 | $315.90 | 439629 |
| 2025-10-30 | 25.40 | $318.87 | 857685 |
| 2025-10-29 | 23.66 | $323.48 | 865680 |
| 2025-10-28 | 21.92 | $309.95 | 1.5M |
| 2025-10-27 | 20.08 | $318.53 | 1.2M |
| 2025-10-24 | 18.23 | $314.21 | 1.9M |
| 2025-10-23 | 16.39 | $300.27 | 3.9M |
| 2025-10-22 | 14.62 | $244.79 | 1.3M |
| 2025-10-21 | 14.75 | $249.00 | 1.0M |
| 2025-10-20 | 15.04 | $241.77 | 579636 |
| 2025-10-17 | 15.51 | $238.23 | 596900 |
| 2025-10-16 | 16.12 | $238.12 | 471831 |
| 2025-10-15 | 16.88 | $242.18 | 528900 |
| 2025-10-14 | 17.48 | $242.17 | 469301 |
| 2025-10-13 | 18.35 | $241.99 | 812956 |
| 2025-10-10 | 18.89 | $241.10 | 516600 |
| 2025-10-09 | 19.46 | $250.80 | 952700 |
| 2025-10-08 | 19.27 | $259.93 | 739242 |
| 2025-10-07 | 18.48 | $256.27 | 736950 |
| 2025-10-06 | 18.18 | $252.01 | 779534 |
| 2025-10-03 | 18.03 | $247.52 | 898918 |
| 2025-10-02 | 18.22 | $246.95 | 625327 |
| 2025-10-01 | 18.41 | $251.48 | 689362 |
| 2025-09-30 | 18.67 | $245.54 | 952080 |
| 2025-09-29 | 19.31 | $241.29 | 933741 |
| 2025-09-26 | 19.99 | $250.85 | 1.0M |
| 2025-09-25 | 20.90 | $232.40 | 878300 |
| 2025-09-24 | 20.64 | $233.39 | 845300 |
| 2025-09-23 | 20.72 | $238.99 | 1.1M |
| 2025-09-22 | 20.83 | $242.74 | 1.1M |
| 2025-09-19 | 21.31 | $239.83 | 3.8M |
| 2025-09-18 | 21.81 | $246.74 | 643676 |
| 2025-09-17 | 22.55 | $243.84 | 887928 |
| 2025-09-16 | 23.34 | $241.19 | 517714 |
| 2025-09-15 | 23.44 | $241.40 | 636700 |
| 2025-09-12 | 23.61 | $240.05 | 809201 |
| 2025-09-11 | 23.78 | $243.18 | 940700 |
| 2025-09-10 | 24.09 | $247.10 | 561700 |
| 2025-09-09 | 24.64 | $244.74 | 681198 |
| 2025-09-08 | 25.22 | $251.88 | 904817 |
| 2025-09-05 | 26.14 | $247.43 | 1.2M |
| 2025-09-04 | 26.35 | $240.26 | 1.0M |
| 2025-09-03 | 26.12 | $235.72 | 894742 |
| 2025-09-02 | 25.63 | $239.82 | 748834 |
| 2025-08-29 | 25.30 | $240.88 | 632305 |
| 2025-08-28 | 25.16 | $242.56 | 568000 |
| 2025-08-27 | 25.01 | $238.48 | 681500 |
| 2025-08-26 | 24.85 | $241.91 | 1.5M |
| 2025-08-25 | 24.81 | $241.63 | 690422 |
| 2025-08-22 | 24.68 | $243.89 | 1.0M |
| 2025-08-21 | 24.54 | $241.33 | 558636 |
| 2025-08-20 | 24.11 | $240.09 | 695616 |
| 2025-08-19 | 23.45 | $241.62 | 859324 |
| 2025-08-18 | 22.88 | $246.56 | 626700 |
| 2025-08-15 | 22.48 | $243.16 | 837400 |
| 2025-08-14 | 22.05 | $246.47 | 514923 |
| 2025-08-13 | 21.89 | $250.18 | 997176 |
| 2025-08-12 | 21.81 | $257.31 | 726876 |
| 2025-08-11 | 21.84 | $248.35 | 990919 |
| 2025-08-08 | 21.37 | $248.74 | 1.2M |
| 2025-08-07 | 21.04 | $254.59 | 535200 |
| 2025-08-06 | 20.47 | $253.84 | 578119 |
| 2025-08-05 | 20.02 | $257.93 | 1.1M |
| 2025-08-04 | 19.54 | $253.01 | 739329 |
| 2025-08-01 | 19.10 | $257.78 | 1.9M |
| 2025-07-31 | 18.46 | $249.39 | 2.7M |
| 2025-07-30 | 18.16 | $283.63 | 1.0M |
| 2025-07-29 | 18.83 | $275.26 | 528204 |
| 2025-07-28 | 19.70 | $276.31 | 718146 |
| 2025-07-25 | 20.59 | $276.44 | 581500 |
| 2025-07-24 | 21.53 | $272.97 | 762600 |
| 2025-07-23 | 22.24 | $273.83 | 512907 |
| 2025-07-22 | 23.21 | $274.42 | 1.1M |
| 2025-07-21 | 24.14 | $280.99 | 809583 |
| 2025-07-18 | 24.50 | $287.42 | 639343 |
| 2025-07-17 | 24.30 | $286.73 | 990145 |
| 2025-07-16 | 24.09 | $279.30 | 520430 |
| 2025-07-15 | 24.53 | $278.55 | 818569 |
| 2025-07-14 | 24.56 | $278.43 | 506429 |
| 2025-07-11 | 24.68 | $277.98 | 726441 |
| 2025-07-10 | 24.81 | $276.72 | 583729 |
| 2025-07-09 | 25.05 | $276.75 | 806670 |
| 2025-07-08 | 25.36 | $275.47 | 1.2M |
| 2025-07-07 | 25.68 | $280.73 | 1.5M |
| 2025-07-03 | 24.90 | $279.58 | 626300 |
| 2025-07-02 | 24.07 | $275.05 | 799800 |
| 2025-07-01 | 23.53 | $271.75 | 1.1M |
| 2025-06-30 | 22.95 | $276.38 | 938024 |
| 2025-06-27 | 21.88 | $275.82 | 8.6M |
| 2025-06-26 | 20.75 | $273.35 | 1.2M |
| 2025-06-25 | 19.82 | $264.00 | 762143 |
| 2025-06-24 | 19.07 | $265.52 | 775451 |
| 2025-06-23 | 18.44 | $261.37 | 708980 |
| 2025-06-20 | 17.97 | $253.72 | 1.1M |
| 2025-06-18 | 17.92 | $250.97 | 562824 |
| 2025-06-17 | 17.84 | $253.06 | 637929 |
| 2025-06-16 | 17.79 | $249.59 | 768721 |
| 2025-06-13 | 17.86 | $248.72 | 648007 |
| 2025-06-12 | 18.11 | $248.46 | 872317 |
| 2025-06-11 | 18.39 | $245.09 | 917940 |
| 2025-06-10 | 18.50 | $245.94 | 996035 |
| 2025-06-09 | 18.61 | $253.08 | 1.2M |
| 2025-06-06 | 18.12 | $248.74 | 497270 |
| 2025-06-05 | 17.79 | $247.06 | 669133 |
| 2025-06-04 | 17.66 | $246.60 | 615673 |
| 2025-06-03 | 17.47 | $246.30 | 1.2M |
| 2025-06-02 | 17.34 | $239.93 | 762389 |
| 2025-05-30 | 17.54 | $235.00 | 871100 |
| 2025-05-29 | 18.05 | $233.39 | 882944 |
| 2025-05-28 | 18.48 | $236.16 | 476636 |
| 2025-05-27 | 18.58 | $238.37 | 823566 |
| 2025-05-23 | 18.72 | $230.16 | 886774 |
| 2025-05-22 | 19.12 | $226.00 | 609158 |
| 2025-05-21 | 19.11 | $230.29 | 673796 |
| 2025-05-20 | 18.92 | $235.15 | 896621 |
| 2025-05-19 | 18.37 | $235.71 | 663530 |
| 2025-05-16 | 17.79 | $231.88 | 839022 |
| 2025-05-15 | 17.32 | $230.44 | 739569 |
| 2025-05-14 | 16.67 | $230.00 | 1.1M |
| 2025-05-13 | 16.09 | $224.52 | 1.0M |
| 2025-05-12 | 15.73 | $216.71 | 889470 |
| 2025-05-09 | 15.38 | $212.33 | 730936 |
| 2025-05-08 | 15.52 | $209.18 | 946127 |
| 2025-05-07 | 15.38 | $209.07 | 954116 |
| 2025-05-06 | 15.46 | $207.56 | 799320 |
| 2025-05-05 | 15.47 | $211.92 | 627656 |
| 2025-05-02 | 15.32 | $213.01 | 1.2M |
| 2025-05-01 | 15.15 | $202.33 | 1.3M |
| 2025-04-30 | 15.30 | $195.61 | 609100 |
| 2025-04-29 | 15.99 | $197.44 | 624289 |
| 2025-04-28 | 16.43 | $199.00 | 681525 |
| 2025-04-25 | 16.78 | $199.00 | 1.0M |
| 2025-04-24 | 17.21 | $199.40 | 1.7M |
| 2025-04-23 | 17.67 | $190.73 | 1.8M |
| 2025-04-22 | 18.59 | $177.38 | 911441 |
| 2025-04-21 | 18.64 | $167.60 | 989214 |
| 2025-04-17 | 18.53 | $170.21 | 435747 |
| 2025-04-16 | 18.60 | $172.18 | 654260 |
| 2025-04-15 | 18.68 | $174.85 | 943975 |
| 2025-04-14 | 18.77 | $173.02 | 819105 |
| 2025-04-11 | 18.98 | $170.88 | 542100 |
| 2025-04-10 | 18.80 | $167.76 | 700437 |
| 2025-04-09 | 18.62 | $175.03 | 1.9M |
| 2025-04-08 | 18.44 | $151.30 | 1.1M |
| 2025-04-07 | 17.67 | $153.19 | 1.5M |
| 2025-04-04 | 16.47 | $151.66 | 1.6M |
| 2025-04-03 | 15.47 | $166.54 | 1.2M |
| 2025-04-02 | 15.00 | $187.35 | 620426 |
| 2025-04-01 | 15.02 | $182.69 | 488100 |
| 2025-03-31 | 14.78 | $181.18 | 656500 |
| 2025-03-28 | 14.42 | $181.28 | 465020 |
| 2025-03-27 | 14.43 | $185.80 | 373400 |
| 2025-03-26 | 14.66 | $189.12 | 411542 |
| 2025-03-25 | 15.03 | $195.47 | 409600 |
| 2025-03-24 | 15.78 | $195.23 | 645071 |
| 2025-03-21 | 16.46 | $183.81 | 1.4M |
| 2025-03-20 | 16.51 | $186.18 | 559433 |
| 2025-03-19 | 16.78 | $190.61 | 674023 |
| 2025-03-18 | 17.06 | $181.54 | 585042 |
| 2025-03-17 | 16.83 | $184.08 | 550500 |
| 2025-03-14 | 16.72 | $183.50 | 533201 |
| 2025-03-13 | 16.50 | $176.39 | 471500 |
| 2025-03-12 | 16.14 | $181.61 | 657730 |
| 2025-03-11 | 16.01 | $180.41 | 1.2M |
| 2025-03-10 | 15.72 | $172.39 | 1.8M |
| 2025-03-07 | 14.71 | $180.28 | 1.8M |
| 2025-03-06 | 13.72 | $186.08 | 1.0M |
| 2025-03-05 | 13.40 | $203.50 | 631002 |
| 2025-03-04 | 13.75 | $201.98 | 1.6M |
| 2025-03-03 | 14.11 | $206.51 | 1.2M |
| 2025-02-28 | 14.40 | $207.07 | 702826 |
| 2025-02-27 | 15.11 | $198.51 | 652188 |
| 2025-02-26 | 15.78 | $199.18 | 1.1M |
| 2025-02-25 | 16.56 | $199.62 | 1.3M |
| 2025-02-24 | 17.37 | $200.18 | 1.3M |
| 2025-02-21 | 17.82 | $195.19 | 1.2M |
| 2025-02-20 | 18.39 | $208.01 | 805224 |
| 2025-02-19 | 19.03 | $210.47 | 992351 |
| 2025-02-18 | 19.80 | $205.83 | 2.1M |
| 2025-02-14 | 20.75 | $188.44 | 974300 |
| 2025-02-13 | 20.59 | $183.17 | 571900 |
| 2025-02-12 | 20.11 | $186.59 | 770222 |
| 2025-02-11 | 19.71 | $185.14 | 646826 |
| 2025-02-10 | 19.43 | $190.38 | 630536 |
| 2025-02-07 | 19.36 | $187.94 | 454300 |
| 2025-02-06 | 19.29 | $190.09 | 518800 |
| 2025-02-05 | 19.34 | $192.71 | 497600 |
| 2025-02-04 | 19.23 | $192.08 | 639855 |
| 2025-02-03 | 19.11 | $191.15 | 650384 |
| 2025-01-31 | 18.81 | $193.06 | 1.1M |
| 2025-01-30 | 18.87 | $193.65 | 2.2M |
| 2025-01-29 | 18.94 | $209.11 | 706351 |
| 2025-01-28 | 19.18 | $206.17 | 509944 |
| 2025-01-27 | 19.77 | $199.34 | 827309 |
| 2025-01-24 | 20.44 | $210.57 | 490262 |
| 2025-01-23 | 19.90 | $212.53 | 683798 |
| 2025-01-22 | 19.33 | $207.30 | 660850 |
| 2025-01-21 | 18.78 | $211.16 | 757300 |
| 2025-01-17 | 17.90 | $206.58 | 640328 |
| 2025-01-16 | 17.26 | $200.73 | 459433 |
| 2025-01-15 | 16.93 | $198.37 | 572000 |
| 2025-01-14 | 16.62 | $196.10 | 858700 |
| 2025-01-13 | 16.29 | $193.10 | 860400 |
| 2025-01-10 | 16.49 | $185.96 | 661560 |
| 2025-01-08 | 17.32 | $183.85 | 477201 |
| 2025-01-07 | 18.03 | $181.13 | 595900 |
| 2025-01-06 | 18.78 | $184.77 | 899741 |
| 2025-01-03 | 19.31 | $180.13 | 509182 |
| 2025-01-02 | 20.28 | $175.50 | 639557 |
| 2024-12-31 | 21.19 | $169.71 | 534248 |
| 2024-12-30 | 21.23 | $167.32 | 431137 |
| 2024-12-27 | 20.95 | $170.66 | 487922 |
| 2024-12-26 | 20.89 | $175.64 | 319100 |
| 2024-12-24 | 21.16 | $174.52 | 233412 |
| 2024-12-23 | 21.38 | $172.61 | 662661 |
| 2024-12-20 | 21.50 | $169.97 | 9.8M |
| 2024-12-19 | 21.23 | $169.59 | 1.1M |
| 2024-12-18 | 21.00 | $165.27 | 940411 |
| 2024-12-17 | 20.76 | $172.56 | 898334 |
| 2024-12-16 | 20.82 | $175.46 | 609035 |
| 2024-12-13 | 21.32 | $174.09 | 585451 |
| 2024-12-12 | 21.84 | $177.17 | 799810 |
| 2024-12-11 | 22.78 | $181.02 | 697547 |
| 2024-12-10 | 23.83 | $181.71 | 579600 |
| 2024-12-09 | 24.93 | $184.19 | 1.5M |
| 2024-12-06 | 26.08 | $193.52 | 497231 |
| 2024-12-05 | 26.24 | $194.86 | 448648 |
| 2024-12-04 | 26.04 | $194.39 | 434013 |
| 2024-12-03 | 25.81 | $192.70 | 392117 |
| 2024-12-02 | 25.56 | $194.77 | 414327 |
| 2024-11-29 | 25.07 | $194.04 | 283217 |
| 2024-11-27 | 24.45 | $194.46 | 470092 |
| 2024-11-26 | 23.79 | $196.14 | 572400 |
| 2024-11-25 | 22.83 | $195.09 | 1.2M |
| 2024-11-22 | 21.84 | $190.97 | 1.1M |
| 2024-11-21 | 21.06 | $180.71 | 527158 |
| 2024-11-20 | 20.80 | $180.70 | 642909 |
| 2024-11-19 | 20.37 | $184.50 | 488143 |
| 2024-11-18 | 20.05 | $179.21 | 639908 |
| 2024-11-15 | 19.87 | $175.50 | 314957 |
| 2024-11-14 | 20.14 | $171.99 | 666257 |
| 2024-11-13 | 20.43 | $176.90 | 453900 |
| 2024-11-12 | 20.21 | $176.70 | 472300 |
| 2024-11-11 | 20.02 | $178.81 | 456637 |
| 2024-11-08 | 19.49 | $177.16 | 517200 |
| 2024-11-07 | 19.16 | $174.80 | 781312 |
| 2024-11-06 | 18.80 | $178.10 | 879217 |
| 2024-11-05 | 18.44 | $161.12 | 544724 |
| 2024-11-04 | 19.39 | $154.23 | 473782 |
| 2024-11-01 | 20.07 | $155.36 | 759600 |
| 2024-10-31 | 20.55 | $149.50 | 868959 |
| 2024-10-30 | 21.07 | $159.57 | 586224 |
| 2024-10-29 | 21.77 | $162.75 | 773550 |
| 2024-10-28 | 22.23 | $166.04 | 976216 |
| 2024-10-25 | 22.72 | $155.47 | 893900 |
| 2024-10-24 | 23.54 | $154.37 | 1.4M |
| 2024-10-23 | 24.41 | $156.76 | 711150 |
| 2024-10-22 | 24.89 | $155.91 | 485617 |
| 2024-10-21 | 25.82 | $158.59 | 510300 |
| 2024-10-18 | 26.34 | $158.52 | 364100 |
| 2024-10-17 | 26.87 | $159.57 | 356200 |
| 2024-10-16 | 27.25 | $159.71 | 421000 |
| 2024-10-15 | 27.88 | $156.18 | 772000 |
| 2024-10-14 | 28.75 | $157.28 | 440529 |
| 2024-10-11 | 29.12 | $161.99 | 745523 |
| 2024-10-10 | 28.75 | $162.69 | 351716 |
| 2024-10-09 | 28.46 | $162.24 | 442229 |
| 2024-10-08 | 28.10 | $161.38 | 321242 |
| 2024-10-07 | 27.81 | $159.93 | 346600 |
| 2024-10-04 | 27.63 | $159.89 | 421883 |
| 2024-10-03 | 27.45 | $154.08 | 465000 |
| 2024-10-02 | 27.36 | $157.91 | 495414 |
| 2024-10-01 | 26.52 | $157.99 | 294700 |
| 2024-09-30 | 25.68 | $159.58 | 357400 |
| 2024-09-27 | 24.68 | $159.01 | 343596 |
| 2024-09-26 | 23.63 | $156.11 | 614082 |
| 2024-09-25 | 22.52 | $161.78 | 729815 |
| 2024-09-24 | 21.65 | $159.92 | 650216 |
| 2024-09-23 | 20.79 | $157.82 | 581100 |
| 2024-09-20 | 19.95 | $156.65 | 1.8M |
| 2024-09-19 | 19.25 | $155.00 | 995296 |
| 2024-09-18 | 18.64 | $147.00 | 637509 |
| 2024-09-17 | 18.32 | $143.31 | 217856 |
| 2024-09-16 | 18.67 | $141.37 | 443027 |
| 2024-09-13 | 19.05 | $142.41 | 411700 |
| 2024-09-12 | 19.69 | $139.63 | 365711 |
| 2024-09-11 | 20.70 | $134.98 | 345938 |
| 2024-09-10 | 21.25 | $135.34 | 278949 |
| 2024-09-09 | 22.05 | $136.92 | 680000 |
| 2024-09-06 | 22.89 | $132.16 | 440400 |
| 2024-09-05 | 23.52 | $135.87 | 330832 |
| 2024-09-04 | 24.73 | $135.67 | 499024 |
| 2024-09-03 | 25.97 | $134.07 | 699700 |
| 2024-08-30 | 27.25 | $144.77 | 370310 |
| 2024-08-29 | 27.42 | $142.65 | 404730 |
| 2024-08-28 | 27.74 | $141.05 | 462548 |
| 2024-08-27 | 28.17 | $143.86 | 286800 |
| 2024-08-26 | 28.51 | $143.38 | 367622 |
| 2024-08-23 | 28.73 | $144.79 | 379327 |
| 2024-08-22 | 29.00 | $142.13 | 298009 |
| 2024-08-21 | 29.52 | $143.60 | 320600 |
| 2024-08-20 | 30.06 | $141.54 | 648229 |
| 2024-08-19 | 30.63 | $146.63 | 343147 |
| 2024-08-16 | 30.59 | $146.04 | 489030 |
| 2024-08-15 | 30.66 | $143.47 | 645614 |
| 2024-08-14 | 30.73 | $143.15 | 661032 |
| 2024-08-13 | 31.03 | $140.79 | 387600 |
| 2024-08-12 | 31.51 | $139.20 | 511600 |
| 2024-08-09 | 32.11 | $139.31 | 428900 |
| 2024-08-08 | 32.71 | $139.81 | 512800 |
| 2024-08-07 | 33.34 | $134.02 | 802369 |
| 2024-08-06 | 34.04 | $137.54 | 711500 |
| 2024-08-05 | 34.90 | $133.00 | 741369 |
| 2024-08-02 | 36.19 | $136.10 | 778500 |
| 2024-08-01 | 36.21 | $143.94 | 811346 |
| 2024-07-31 | 34.70 | $145.87 | 669900 |
| 2024-07-30 | 33.00 | $141.38 | 496729 |
| 2024-07-29 | 31.41 | $140.75 | 657855 |
| 2024-07-26 | 29.75 | $140.78 | 977629 |
| 2024-07-25 | 28.02 | $134.76 | 2.4M |
| 2024-07-24 | 26.19 | $121.50 | 1.2M |
| 2024-07-23 | 25.28 | $124.88 | 1.2M |
| 2024-07-22 | 24.36 | $120.64 | 750200 |
| 2024-07-19 | 23.80 | $119.34 | 651823 |
| 2024-07-18 | 23.21 | $118.00 | 830417 |
| 2024-07-17 | 22.66 | $118.19 | 1.2M |
| 2024-07-16 | 21.70 | $122.25 | 987350 |
| 2024-07-15 | 20.68 | $116.78 | 1.1M |
| 2024-07-12 | 20.21 | $110.97 | 346822 |
| 2024-07-11 | 20.32 | $109.48 | 544807 |
| 2024-07-10 | 20.64 | $108.59 | 408934 |
| 2024-07-09 | 21.29 | $107.21 | 398400 |
| 2024-07-08 | 22.06 | $106.70 | 428700 |
| 2024-07-05 | 23.02 | $104.79 | 265426 |
| 2024-07-03 | 24.23 | $106.54 | 278200 |
| 2024-07-02 | 25.30 | $105.23 | 666725 |
| 2024-07-01 | 26.56 | $106.97 | 756848 |
| 2024-06-28 | 27.45 | $109.58 | 3.3M |
| 2024-06-27 | 28.22 | $107.06 | 720817 |
| 2024-06-26 | 29.28 | $106.10 | 1.0M |
| 2024-06-25 | 30.55 | $102.11 | 669446 |
| 2024-06-24 | 31.69 | $98.46 | 617417 |
| 2024-06-21 | 32.70 | $99.45 | 1.5M |
| 2024-06-20 | 33.45 | $98.45 | 511503 |
| 2024-06-18 | 34.58 | $100.52 | 603979 |
| 2024-06-17 | 35.93 | $101.47 | 1.1M |
| 2024-06-14 | 37.19 | $97.09 | 1.1M |
| 2024-06-13 | 38.53 | $104.68 | 355700 |
| 2024-06-12 | 39.98 | $105.87 | 430500 |
| 2024-06-11 | 41.18 | $104.38 | 572800 |
| 2024-06-10 | 42.92 | $103.98 | 644214 |
| 2024-06-07 | 44.70 | $104.20 | 380513 |
| 2024-06-06 | 46.09 | $106.53 | 258147 |
| 2024-06-05 | 47.07 | $106.69 | 605610 |
| 2024-06-04 | 48.29 | $104.44 | 665829 |
| 2024-06-03 | 49.58 | $109.40 | 608409 |
| 2024-05-31 | 50.31 | $110.87 | 468246 |
| 2024-05-30 | 50.31 | $110.93 | 347600 |
| 2024-05-29 | 49.93 | $111.62 | 344500 |
| 2024-05-28 | 49.54 | $112.36 | 355224 |
| 2024-05-24 | 49.12 | $109.59 | 429738 |
| 2024-05-23 | 48.84 | $108.31 | 430300 |
| 2024-05-22 | 48.70 | $107.86 | 553400 |
| 2024-05-21 | 48.45 | $112.19 | 398023 |
| 2024-05-20 | 47.44 | $109.77 | 604632 |
| 2024-05-17 | 46.43 | $109.83 | 501542 |
| 2024-05-16 | 45.41 | $109.98 | 444522 |
| 2024-05-15 | 44.22 | $109.55 | 619100 |
| 2024-05-14 | 43.04 | $105.88 | 496205 |
| 2024-05-13 | 42.00 | $103.20 | 460826 |
| 2024-05-10 | 40.94 | $104.67 | 442602 |
| 2024-05-09 | 39.58 | $106.11 | 547521 |
| 2024-05-08 | 38.17 | $103.55 | 762101 |
| 2024-05-07 | 36.69 | $102.54 | 1.2M |
| 2024-05-06 | 35.26 | $101.91 | 681683 |
| 2024-05-03 | 33.47 | $103.64 | 892810 |
| 2024-05-02 | 31.58 | $99.90 | 1.5M |
| 2024-05-01 | 29.81 | $98.33 | 2.1M |
| 2024-04-30 | 27.96 | $85.70 | 1.1M |
| 2024-04-29 | 27.09 | $83.73 | 388018 |
| 2024-04-26 | 26.46 | $84.00 | 508600 |
| 2024-04-25 | 25.88 | $81.75 | 469200 |
| 2024-04-24 | 25.57 | $80.40 | 610920 |
| 2024-04-23 | 25.39 | $80.51 | 558125 |
| 2024-04-22 | 25.20 | $78.91 | 620500 |
| 2024-04-19 | 25.39 | $78.04 | 683433 |
| 2024-04-18 | 25.11 | $79.38 | 902939 |
| 2024-04-17 | 24.67 | $77.76 | 479300 |
| 2024-04-16 | 24.47 | $77.52 | 603409 |
| 2024-04-15 | 24.50 | $75.87 | 402100 |
| 2024-04-12 | 24.15 | $77.50 | 366300 |
| 2024-04-11 | 23.21 | $78.88 | 354500 |
| 2024-04-10 | 22.25 | $77.31 | 606200 |
| 2024-04-09 | 21.23 | $80.32 | 562700 |
| 2024-04-08 | 19.46 | $80.62 | 628700 |
| 2024-04-05 | 17.74 | $78.07 | 656100 |
| 2024-04-04 | 16.06 | $77.00 | 1.4M |
| 2024-04-03 | 14.30 | $73.60 | 635717 |
| 2024-04-02 | 13.29 | $71.19 | 506800 |
| 2024-04-01 | 12.67 | $72.02 | 427012 |
| 2024-03-28 | 11.84 | $71.42 | 518515 |
| 2024-03-27 | 11.12 | $70.19 | 358922 |
| 2024-03-26 | 10.66 | $68.48 | 218600 |
| 2024-03-25 | 10.48 | $68.18 | 283300 |
| 2024-03-22 | 10.07 | $67.96 | 204500 |
| 2024-03-21 | 10.04 | $68.41 | 240020 |
| 2024-03-20 | 10.00 | $67.78 | 315300 |
| 2024-03-19 | 10.00 | $68.55 | 423600 |
| 2024-03-18 | 10.01 | $65.79 | 395417 |
| 2024-03-15 | 10.46 | $66.04 | 702433 |
| 2024-03-14 | 10.87 | $64.77 | 371021 |
| 2024-03-13 | 11.12 | $65.67 | 298500 |
| 2024-03-12 | 11.60 | $64.50 | 618813 |
| 2024-03-11 | 12.11 | $67.09 | 347600 |
| 2024-03-08 | 12.38 | $67.93 | 415422 |
| 2024-03-07 | 12.38 | $68.42 | 416808 |
| 2024-03-06 | 12.63 | $65.26 | 389900 |
| 2024-03-05 | 12.79 | $63.65 | 461906 |
| 2024-03-04 | 12.96 | $65.07 | 388311 |
| 2024-03-01 | 13.63 | $65.93 | 419500 |
| 2024-02-29 | 14.32 | $64.65 | 441300 |
| 2024-02-28 | 14.87 | $64.97 | 352500 |
| 2024-02-27 | 15.47 | $65.01 | 271200 |
| 2024-02-26 | 15.92 | $64.16 | 484000 |
| 2024-02-23 | 16.08 | $64.46 | 300300 |
| 2024-02-22 | 16.40 | $64.94 | 392016 |
| 2024-02-21 | 16.87 | $64.66 | 325100 |
| 2024-02-20 | 17.26 | $64.68 | 283100 |
| 2024-02-16 | 17.68 | $65.82 | 438100 |
| 2024-02-15 | 18.46 | $66.23 | 424645 |
| 2024-02-14 | 19.11 | $63.80 | 508706 |
| 2024-02-13 | 19.07 | $61.43 | 503667 |
| 2024-02-12 | 18.75 | $63.62 | 435431 |
| 2024-02-09 | 18.97 | $63.36 | 303900 |
| 2024-02-08 | 19.01 | $62.80 | 397353 |
| 2024-02-07 | 18.90 | $63.10 | 483600 |
| 2024-02-06 | 18.75 | $61.12 | 381336 |
| 2024-02-05 | 17.92 | $59.06 | 689858 |
| 2024-02-02 | 17.07 | $60.98 | 537514 |
| 2024-02-01 | 16.34 | $60.76 | 642800 |
| 2024-01-31 | 15.54 | $61.59 | 791900 |
| 2024-01-30 | 15.00 | $63.30 | 589611 |
| 2024-01-29 | 14.62 | $64.98 | 575732 |
| 2024-01-26 | 14.15 | $63.41 | 773528 |
| 2024-01-25 | 13.47 | $61.84 | 1.9M |
| 2024-01-24 | 12.75 | $66.02 | 477050 |
| 2024-01-23 | 12.98 | $67.35 | 467000 |
| 2024-01-22 | 13.63 | $67.26 | 407815 |
| 2024-01-19 | 14.17 | $66.38 | 372736 |
| 2024-01-18 | 14.42 | $65.91 | 428600 |
| 2024-01-17 | 14.35 | $63.87 | 555400 |
| 2024-01-16 | 14.11 | $65.70 | 535007 |
| 2024-01-12 | 14.22 | $67.57 | 265139 |
| 2024-01-11 | 14.84 | $67.09 | 491200 |
| 2024-01-10 | 15.09 | $66.63 | 463432 |
| 2024-01-09 | 15.19 | $64.08 | 635023 |
| 2024-01-08 | 15.17 | $66.78 | 472400 |
| 2024-01-05 | 15.44 | $66.84 | 338542 |
| 2024-01-04 | 16.07 | $67.91 | 419700 |
| 2024-01-03 | 16.84 | $67.97 | 326308 |
| 2024-01-02 | 17.62 | $69.36 | 257617 |
| 2023-12-29 | 18.09 | $70.80 | 234300 |
| 2023-12-28 | 18.12 | $71.55 | 255730 |
| 2023-12-27 | 18.00 | $72.06 | 252548 |
| 2023-12-26 | 17.68 | $71.81 | 258900 |
| 2023-12-22 | 17.44 | $71.47 | 354313 |
| 2023-12-21 | 17.19 | $70.55 | 236900 |
| 2023-12-20 | 17.20 | $68.82 | 394759 |
| 2023-12-19 | 17.20 | $69.19 | 479337 |
| 2023-12-18 | 17.35 | $67.80 | 489231 |
| 2023-12-15 | 17.61 | $66.54 | 2.2M |
| 2023-12-14 | 18.03 | $68.00 | 708826 |
| 2023-12-13 | 18.12 | $67.72 | 571500 |
| 2023-12-12 | 18.67 | $65.56 | 490611 |
| 2023-12-11 | 19.62 | $66.32 | 358032 |
| 2023-12-08 | 20.51 | $66.00 | 594400 |
| 2023-12-07 | 21.53 | $64.46 | 1.8M |
| 2023-12-06 | 22.64 | $69.18 | 406704 |
| 2023-12-05 | 22.55 | $70.68 | 416300 |
| 2023-12-04 | 22.06 | $73.95 | 769636 |
| 2023-12-01 | 21.41 | $73.03 | 693700 |
| 2023-11-30 | 20.76 | $70.81 | 406558 |
| 2023-11-29 | 20.52 | $68.77 | 553533 |
| 2023-11-28 | 20.26 | $70.50 | 605645 |
| 2023-11-27 | 19.49 | $73.30 | 1.3M |
| 2023-11-24 | 18.67 | $68.56 | 92402 |
| 2023-11-22 | 18.75 | $67.97 | 200551 |
| 2023-11-21 | 18.88 | $67.53 | 258328 |
| 2023-11-20 | 19.03 | $68.22 | 193020 |
| 2023-11-17 | 18.91 | $68.38 | 406744 |
| 2023-11-16 | 18.77 | $66.90 | 508200 |
| 2023-11-15 | 18.81 | $67.99 | 465400 |
| 2023-11-14 | 18.43 | $70.14 | 502600 |
| 2023-11-13 | 17.66 | $68.41 | 507911 |
| 2023-11-10 | 17.28 | $66.71 | 548600 |
| 2023-11-09 | 17.28 | $66.18 | 352915 |
| 2023-11-08 | 17.12 | $66.11 | 354300 |
| 2023-11-07 | 17.23 | $66.24 | 518100 |
| 2023-11-06 | 17.34 | $67.27 | 262900 |
| 2023-11-03 | 17.18 | $66.65 | 391700 |
| 2023-11-02 | 16.94 | $67.25 | 627344 |
| 2023-11-01 | 16.91 | $64.50 | 492707 |
| 2023-10-31 | 17.59 | $62.72 | 340533 |
| 2023-10-30 | 18.39 | $63.03 | 375430 |
| 2023-10-27 | 19.24 | $62.49 | 718500 |
| 2023-10-26 | 20.13 | $64.55 | 859400 |
| 2023-10-25 | 21.06 | $60.51 | 460200 |
| 2023-10-24 | 21.08 | $61.66 | 351608 |
| 2023-10-23 | 21.19 | $60.64 | 328400 |
| 2023-10-20 | 21.30 | $61.01 | 482300 |
| 2023-10-19 | 21.52 | $62.24 | 584600 |
| 2023-10-18 | 21.90 | $63.47 | 359363 |
| 2023-10-17 | 22.63 | $65.38 | 392000 |
| 2023-10-16 | 23.56 | $64.95 | 935100 |
| 2023-10-13 | 24.72 | $64.20 | 1.2M |
| 2023-10-12 | 25.94 | $67.48 | 569200 |
| 2023-10-11 | 26.63 | $70.56 | 353630 |
| 2023-10-10 | 26.36 | $70.64 | 827800 |
| 2023-10-09 | 26.08 | $67.87 | 248014 |
| 2023-10-06 | 26.69 | $67.03 | 460503 |
| 2023-10-05 | 27.35 | $65.39 | 264900 |
| 2023-10-04 | 28.57 | $65.30 | 357531 |
| 2023-10-03 | 29.88 | $64.49 | 468322 |
| 2023-10-02 | 31.26 | $66.58 | 439546 |
| 2023-09-29 | 31.97 | $67.21 | 459667 |
| 2023-09-28 | 32.37 | $68.20 | 449097 |
| 2023-09-27 | 32.39 | $68.58 | 411200 |
| 2023-09-26 | 32.47 | $68.10 | 548132 |
| 2023-09-25 | 32.59 | $69.72 | 334162 |
| 2023-09-22 | 32.71 | $69.01 | 528600 |
| 2023-09-21 | 32.44 | $68.79 | 454266 |
| 2023-09-20 | 32.40 | $68.46 | 454700 |
| 2023-09-19 | 31.82 | $68.06 | 357639 |
| 2023-09-18 | 31.39 | $67.70 | 384600 |
| 2023-09-15 | 30.96 | $67.02 | 1.3M |
| 2023-09-14 | 30.51 | $69.33 | 724500 |
| 2023-09-13 | 29.02 | $68.45 | 1.1M |
| 2023-09-12 | 27.66 | $64.27 | 410700 |
| 2023-09-11 | 26.94 | $63.96 | 792947 |
| 2023-09-08 | 26.29 | $62.28 | 678805 |
| 2023-09-07 | 26.04 | $62.05 | 274036 |
| 2023-09-06 | 25.91 | $62.28 | 254249 |
| 2023-09-05 | 25.77 | $62.08 | 386000 |
| 2023-09-01 | 25.61 | $64.33 | 398529 |
| 2023-08-31 | 24.48 | $62.63 | 566125 |
| 2023-08-30 | 23.44 | $62.71 | 463547 |
| 2023-08-29 | 22.39 | $61.45 | 610848 |
| 2023-08-28 | 21.73 | $59.96 | 344316 |
| 2023-08-25 | 21.18 | $58.84 | 403534 |
| 2023-08-24 | 21.12 | $57.79 | 387516 |
| 2023-08-23 | 21.31 | $58.52 | 338200 |
| 2023-08-22 | 21.41 | $57.69 | 219500 |
| 2023-08-21 | 21.57 | $57.58 | 153481 |
| 2023-08-18 | 21.85 | $57.99 | 361500 |
| 2023-08-17 | 22.16 | $57.51 | 303216 |
| 2023-08-16 | 22.03 | $58.38 | 198500 |
| 2023-08-15 | 21.75 | $58.09 | 360500 |
| 2023-08-14 | 21.76 | $58.77 | 448129 |
| 2023-08-11 | 21.76 | $57.53 | 279629 |
| 2023-08-10 | 22.20 | $57.58 | 251111 |
| 2023-08-09 | 22.66 | $57.11 | 354500 |
| 2023-08-08 | 23.15 | $58.68 | 225400 |
| 2023-08-07 | 23.29 | $59.98 | 261049 |
| 2023-08-04 | 23.24 | $58.05 | 266876 |
| 2023-08-03 | 23.51 | $57.68 | 335235 |
| 2023-08-02 | 23.89 | $58.49 | 326600 |
| 2023-08-01 | 23.78 | $60.29 | 593821 |
| 2023-07-31 | 22.98 | $59.86 | 474600 |
| 2023-07-28 | 22.15 | $58.68 | 413700 |
| 2023-07-27 | 21.57 | $58.88 | 714138 |
| 2023-07-26 | 20.97 | $57.18 | 383300 |
| 2023-07-25 | 21.21 | $56.86 | 364608 |
| 2023-07-24 | 21.53 | $56.58 | 168036 |
| 2023-07-21 | 21.86 | $56.29 | 229647 |
| 2023-07-20 | 22.12 | $57.41 | 188449 |
| 2023-07-19 | 22.16 | $56.95 | 198600 |
| 2023-07-18 | 22.18 | $57.80 | 332100 |
| 2023-07-17 | 22.19 | $55.91 | 353609 |
| 2023-07-14 | 22.37 | $56.82 | 209001 |
| 2023-07-13 | 22.11 | $58.30 | 365100 |
| 2023-07-12 | 21.78 | $57.38 | 366077 |
| 2023-07-11 | 21.46 | $56.36 | 301100 |
| 2023-07-10 | 21.51 | $55.21 | 318200 |
| 2023-07-07 | 21.84 | $54.13 | 347222 |
| 2023-07-06 | 22.19 | $53.52 | 417900 |
| 2023-07-05 | 22.70 | $55.19 | 257100 |
| 2023-07-03 | 22.37 | $56.29 | 130231 |
| 2023-06-30 | 21.37 | $56.13 | 353169 |
| 2023-06-29 | 20.48 | $55.63 | 369800 |
| 2023-06-28 | 19.60 | $54.05 | 436743 |
| 2023-06-27 | 19.00 | $52.64 | 265442 |
| 2023-06-26 | 18.72 | $51.83 | 292255 |
| 2023-06-23 | 18.51 | $51.43 | 714700 |
| 2023-06-22 | 18.45 | $52.19 | 310342 |
| 2023-06-21 | 18.20 | $53.09 | 330059 |
| 2023-06-20 | 17.70 | $52.10 | 295313 |
| 2023-06-16 | 17.44 | $51.95 | 864000 |
| 2023-06-15 | 17.02 | $52.03 | 340008 |
| 2023-06-14 | 16.72 | $51.59 | 368700 |
| 2023-06-13 | 16.38 | $52.58 | 344635 |
| 2023-06-12 | 15.78 | $51.46 | 303500 |
| 2023-06-09 | 15.52 | $50.94 | 310800 |
| 2023-06-08 | 15.13 | $51.84 | 314000 |
| 2023-06-07 | 14.60 | $52.02 | 465817 |
| 2023-06-06 | 14.08 | $50.16 | 415628 |
| 2023-06-05 | 13.85 | $48.15 | 366626 |
| 2023-06-02 | 14.13 | $49.00 | 505920 |
| 2023-06-01 | 14.08 | $46.20 | 337638 |
| 2023-05-31 | 14.82 | $45.61 | 402900 |
| 2023-05-30 | 15.20 | $44.91 | 267837 |
| 2023-05-26 | 15.75 | $45.86 | 211400 |
| 2023-05-25 | 16.42 | $45.89 | 221000 |
| 2023-05-24 | 17.04 | $45.55 | 386000 |
| 2023-05-23 | 17.70 | $47.01 | 373427 |
| 2023-05-22 | 18.36 | $48.07 | 287100 |
| 2023-05-19 | 18.81 | $47.78 | 333100 |
| 2023-05-18 | 19.48 | $47.40 | 450900 |
| 2023-05-17 | 20.22 | $46.83 | 813300 |
| 2023-05-16 | 21.24 | $45.88 | 1.2M |
| 2023-05-15 | 22.26 | $50.10 | 649100 |
| 2023-05-12 | 22.46 | $48.67 | 373842 |
| 2023-05-11 | 22.79 | $49.54 | 424404 |
| 2023-05-10 | 23.08 | $50.31 | 352500 |
| 2023-05-09 | 23.05 | $51.08 | 393911 |
| 2023-05-08 | 22.85 | $50.87 | 383000 |
| 2023-05-05 | 22.69 | $50.27 | 399831 |
| 2023-05-04 | 22.56 | $49.72 | 550600 |
| 2023-05-03 | 22.43 | $52.13 | 701800 |
| 2023-05-02 | 21.45 | $54.34 | 597700 |
| 2023-05-01 | 20.49 | $51.60 | 509400 |
| 2023-04-28 | 19.68 | $52.74 | 672213 |
| 2023-04-27 | 18.55 | $53.93 | 1.1M |
| 2023-04-26 | 17.35 | $48.24 | 673618 |
| 2023-04-25 | 16.89 | $47.93 | 507400 |
| 2023-04-24 | 16.76 | $48.61 | 717109 |
| 2023-04-21 | 16.31 | $46.87 | 389100 |
| 2023-04-20 | 16.52 | $47.38 | 430805 |
| 2023-04-19 | 16.38 | $47.36 | 284522 |
| 2023-04-18 | 16.37 | $47.77 | 369600 |
| 2023-04-17 | 16.35 | $46.09 | 435000 |
| 2023-04-14 | 16.70 | $45.01 | 403241 |
| 2023-04-13 | 17.45 | $45.20 | 368800 |
| 2023-04-12 | 18.25 | $43.64 | 417331 |
| 2023-04-11 | 19.11 | $43.70 | 347100 |
| 2023-04-10 | 19.79 | $42.29 | 211000 |
| 2023-04-06 | 20.14 | $41.67 | 182700 |
| 2023-04-05 | 20.38 | $41.60 | 462444 |
| 2023-04-04 | 20.63 | $42.82 | 270000 |
| 2023-04-03 | 21.29 | $44.66 | 260737 |
| 2023-03-31 | 22.35 | $44.76 | 721700 |
| 2023-03-30 | 23.46 | $43.48 | 187700 |
| 2023-03-29 | 24.34 | $43.14 | 331400 |
| 2023-03-28 | 25.04 | $42.05 | 224743 |
| 2023-03-27 | 25.57 | $41.38 | 229121 |
| 2023-03-24 | 25.89 | $41.00 | 356226 |
| 2023-03-23 | 25.98 | $40.24 | 290700 |
| 2023-03-22 | 26.13 | $39.97 | 332500 |
| 2023-03-21 | 26.08 | $40.80 | 392505 |
| 2023-03-20 | 26.19 | $40.35 | 426627 |
| 2023-03-17 | 25.95 | $38.39 | 1.8M |
| 2023-03-16 | 25.69 | $42.16 | 595700 |
| 2023-03-15 | 25.81 | $41.77 | 454504 |
| 2023-03-14 | 26.03 | $45.56 | 379400 |
| 2023-03-13 | 27.28 | $44.60 | 312647 |
| 2023-03-10 | 28.24 | $45.11 | 366500 |
| 2023-03-09 | 29.48 | $47.28 | 287000 |
| 2023-03-08 | 30.45 | $48.86 | 296500 |
| 2023-03-07 | 30.79 | $49.28 | 240038 |
| 2023-03-06 | 30.99 | $50.08 | 402100 |
| 2023-03-03 | 31.01 | $52.03 | 277300 |
| 2023-03-02 | 30.69 | $50.79 | 231609 |
| 2023-03-01 | 30.71 | $50.48 | 354600 |
| 2023-02-28 | 30.76 | $48.33 | 240233 |
| 2023-02-27 | 31.29 | $48.02 | 168838 |
| 2023-02-24 | 31.97 | $47.30 | 358445 |
| 2023-02-23 | 33.09 | $47.68 | 322326 |
| 2023-02-22 | 33.70 | $48.35 | 342534 |
| 2023-02-21 | 33.95 | $48.02 | 326400 |
| 2023-02-17 | 34.21 | $50.25 | 231810 |
| 2023-02-16 | 33.29 | $50.43 | 299625 |
| 2023-02-15 | 32.33 | $51.33 | 369300 |
| 2023-02-14 | 31.31 | $50.34 | 294400 |
| 2023-02-13 | 30.34 | $50.34 | 213818 |
| 2023-02-10 | 29.44 | $49.34 | 223332 |
| 2023-02-09 | 28.63 | $49.28 | 247215 |
| 2023-02-08 | 27.72 | $50.21 | 272700 |
| 2023-02-07 | 26.88 | $50.92 | 363700 |
| 2023-02-06 | 26.00 | $49.64 | 262300 |
| 2023-02-03 | 25.13 | $50.95 | 440500 |
| 2023-02-02 | 23.79 | $50.78 | 423000 |
| 2023-02-01 | 22.43 | $49.82 | 385400 |
| 2023-01-31 | 21.19 | $48.29 | 1.3M |
| 2023-01-30 | 20.13 | $48.39 | 594628 |
| 2023-01-27 | 19.08 | $49.14 | 881847 |
| 2023-01-26 | 17.94 | $46.48 | 810622 |
| 2023-01-25 | 17.44 | $43.94 | 617300 |
| 2023-01-24 | 17.60 | $42.91 | 669200 |
| 2023-01-23 | 17.58 | $44.13 | 537325 |
| 2023-01-20 | 17.14 | $44.28 | 350028 |
| 2023-01-19 | 16.85 | $43.27 | 289800 |
| 2023-01-18 | 16.61 | $43.48 | 244000 |
| 2023-01-17 | 16.05 | $43.75 | 318500 |
| 2023-01-13 | 15.33 | $44.60 | 288800 |
| 2023-01-12 | 14.56 | $43.75 | 226302 |
| 2023-01-11 | 14.03 | $42.97 | 379824 |
| 2023-01-10 | 13.63 | $41.84 | 273300 |
| 2023-01-09 | 13.59 | $39.58 | 300000 |
| 2023-01-06 | 13.94 | $38.99 | 297038 |
| 2023-01-05 | 14.65 | $37.17 | 209000 |
| 2023-01-04 | 14.63 | $36.93 | 483100 |
| 2023-01-03 | 14.50 | $35.88 | 217104 |
| 2022-12-30 | 14.34 | $36.94 | 181100 |
| 2022-12-29 | 14.50 | $37.33 | 167521 |
| 2022-12-28 | 14.69 | $36.53 | 138800 |
| 2022-12-27 | 14.90 | $37.88 | 168700 |
| 2022-12-23 | 15.49 | $37.80 | 131500 |
| 2022-12-22 | 15.96 | $37.94 | 216428 |
| 2022-12-21 | 16.45 | $38.82 | 215031 |
| 2022-12-20 | 17.04 | $38.36 | 367900 |
| 2022-12-19 | 17.87 | $36.59 | 273500 |
| 2022-12-16 | 18.43 | $37.43 | 1.7M |
| 2022-12-15 | 19.05 | $37.43 | 464411 |
| 2022-12-14 | 19.78 | $39.78 | 275600 |
| 2022-12-13 | 20.09 | $40.35 | 431400 |
| 2022-12-12 | 20.28 | $40.18 | 261200 |
| 2022-12-09 | 20.89 | $39.32 | 229504 |
| 2022-12-08 | 21.23 | $41.43 | 204700 |
| 2022-12-07 | 20.79 | $41.36 | 183800 |
| 2022-12-06 | 20.53 | $41.87 | 139800 |
| 2022-12-05 | 20.26 | $41.47 | 214100 |
| 2022-12-02 | 19.83 | $42.85 | 195339 |
| 2022-12-01 | 19.43 | $41.28 | 200000 |
| 2022-11-30 | 19.48 | $41.06 | 289230 |
| 2022-11-29 | 19.67 | $40.06 | 166400 |
| 2022-11-28 | 20.14 | $39.71 | 191239 |
| 2022-11-25 | 20.64 | $40.95 | 57400 |
| 2022-11-23 | 20.55 | $41.09 | 111900 |
| 2022-11-22 | 20.45 | $41.57 | 233124 |
| 2022-11-21 | 20.28 | $41.23 | 162400 |
| 2022-11-18 | 20.12 | $40.99 | 177500 |
| 2022-11-17 | 19.77 | $40.95 | 147300 |
| 2022-11-16 | 19.60 | $41.29 | 151300 |
| 2022-11-15 | 19.13 | $41.55 | 218337 |
| 2022-11-14 | 18.57 | $40.43 | 208600 |
| 2022-11-11 | 18.15 | $39.97 | 335900 |
| 2022-11-10 | 17.42 | $40.82 | 273338 |
| 2022-11-09 | 16.93 | $38.99 | 222500 |
| 2022-11-08 | 16.58 | $39.18 | 218542 |
| 2022-11-07 | 16.35 | $39.45 | 232700 |
| 2022-11-04 | 16.11 | $38.77 | 268600 |
| 2022-11-03 | 15.91 | $36.21 | 256240 |
| 2022-11-02 | 16.45 | $35.40 | 299700 |
| 2022-11-01 | 16.57 | $38.05 | 345100 |
| 2022-10-31 | 15.82 | $37.40 | 397000 |
| 2022-10-28 | 15.31 | $36.04 | 306131 |
| 2022-10-27 | 15.22 | $35.83 | 310242 |
| 2022-10-26 | 15.12 | $37.02 | 275600 |
| 2022-10-25 | 14.21 | $36.90 | 208600 |
| 2022-10-24 | 13.58 | $36.16 | 162427 |
| 2022-10-21 | 13.14 | $36.29 | 239014 |
| 2022-10-20 | 12.69 | $34.86 | 181700 |
| 2022-10-19 | 12.54 | $34.80 | 146800 |
| 2022-10-18 | 12.59 | $35.11 | 189817 |
| 2022-10-17 | 12.50 | $34.48 | 204737 |
| 2022-10-14 | 12.76 | $33.47 | 217700 |
| 2022-10-13 | 13.04 | $35.09 | 297552 |
| 2022-10-12 | 13.38 | $34.37 | 173242 |
| 2022-10-11 | 14.02 | $34.30 | 197133 |
| 2022-10-10 | 14.48 | $34.52 | 148900 |
| 2022-10-07 | 14.87 | $33.94 | 150124 |
| 2022-10-06 | 15.42 | $34.48 | 170000 |
| 2022-10-05 | 15.78 | $34.95 | 148600 |
| 2022-10-04 | 16.16 | $35.86 | 334800 |
| 2022-10-03 | 16.56 | $33.26 | 248007 |
| 2022-09-30 | 17.16 | $31.14 | 340204 |
| 2022-09-29 | 17.45 | $32.43 | 209900 |
| 2022-09-28 | 18.02 | $34.03 | 216400 |
| 2022-09-27 | 18.94 | $32.93 | 267045 |
| 2022-09-26 | 19.79 | $32.92 | 197900 |
| 2022-09-23 | 20.80 | $33.33 | 207400 |
| 2022-09-22 | 21.89 | $34.92 | 185900 |
| 2022-09-21 | 22.48 | $35.58 | 197800 |
| 2022-09-20 | 22.76 | $36.88 | 420620 |
| 2022-09-19 | 22.74 | $37.77 | 421468 |
| 2022-09-16 | 22.73 | $36.03 | 647300 |
| 2022-09-15 | 23.00 | $36.82 | 411400 |
| 2022-09-14 | 23.16 | $36.69 | 308708 |
| 2022-09-13 | 23.33 | $37.51 | 407053 |
| 2022-09-12 | 23.05 | $39.06 | 638855 |
| 2022-09-09 | 22.60 | $35.89 | 339415 |
| 2022-09-08 | 22.95 | $33.87 | 160343 |
| 2022-09-07 | 23.89 | $33.54 | 266300 |
| 2022-09-06 | 25.07 | $32.40 | 297100 |
| 2022-09-02 | 26.30 | $32.63 | 257900 |
| 2022-09-01 | 27.65 | $32.79 | 489936 |
| 2022-08-31 | 28.93 | $33.97 | 252920 |
| 2022-08-30 | 30.10 | $35.17 | 221700 |
| 2022-08-29 | 31.06 | $36.50 | 167101 |
| 2022-08-26 | 31.35 | $37.36 | 187630 |
| 2022-08-25 | 31.31 | $38.86 | 204500 |
| 2022-08-24 | 30.65 | $38.22 | 189100 |
| 2022-08-23 | 30.15 | $36.90 | 349300 |
| 2022-08-22 | 29.66 | $36.36 | 221145 |
| 2022-08-19 | 29.40 | $38.16 | 291200 |
| 2022-08-18 | 28.52 | $38.46 | 219770 |
| 2022-08-17 | 27.46 | $37.56 | 164613 |
| 2022-08-16 | 26.42 | $39.05 | 367435 |
| 2022-08-15 | 25.33 | $37.32 | 417800 |
| 2022-08-12 | 24.59 | $37.30 | 371700 |
| 2022-08-11 | 23.41 | $36.49 | 531700 |
| 2022-08-10 | 22.37 | $35.08 | 799400 |
| 2022-08-09 | 21.69 | $33.67 | 255732 |
| 2022-08-08 | 21.43 | $33.50 | 303720 |
| 2022-08-05 | 20.93 | $34.06 | 266300 |
| 2022-08-04 | 20.39 | $33.72 | 277515 |
| 2022-08-03 | 20.04 | $33.12 | 246312 |
| 2022-08-02 | 20.01 | $32.78 | 296500 |
| 2022-08-01 | 20.03 | $33.01 | 398811 |
| 2022-07-29 | 20.12 | $32.14 | 461824 |
| 2022-07-28 | 20.45 | $31.12 | 385205 |
| 2022-07-27 | 21.09 | $29.67 | 356944 |
| 2022-07-26 | 21.85 | $28.86 | 204600 |
| 2022-07-25 | 22.25 | $28.96 | 186200 |
| 2022-07-22 | 22.67 | $28.21 | 209900 |
| 2022-07-21 | 23.11 | $28.95 | 300800 |
| 2022-07-20 | 23.49 | $29.24 | 220906 |
| 2022-07-19 | 24.25 | $29.16 | 205800 |
| 2022-07-18 | 25.01 | $27.90 | 209503 |
| 2022-07-15 | 25.57 | $27.62 | 211900 |
| 2022-07-14 | 25.82 | $27.48 | 219703 |
| 2022-07-13 | 25.75 | $27.55 | 183313 |
| 2022-07-12 | 25.68 | $27.06 | 288827 |
| 2022-07-11 | 25.50 | $26.05 | 261915 |
| 2022-07-08 | 24.75 | $26.09 | 338800 |
| 2022-07-07 | 23.96 | $26.05 | 234230 |
| 2022-07-06 | 23.26 | $25.35 | 344628 |
| 2022-07-05 | 22.27 | $26.11 | 751500 |
| 2022-07-01 | 21.33 | $27.40 | 264208 |
| 2022-06-30 | 20.66 | $27.91 | 447515 |
| 2022-06-29 | 19.96 | $27.71 | 461011 |
| 2022-06-28 | 19.31 | $28.90 | 385731 |
| 2022-06-27 | 19.05 | $29.52 | 260446 |
| 2022-06-24 | 18.51 | $29.57 | 483412 |
| 2022-06-23 | 17.95 | $28.54 | 266500 |
| 2022-06-22 | 17.12 | $29.35 | 311215 |
| 2022-06-21 | 16.56 | $30.30 | 486900 |
| 2022-06-17 | 16.09 | $29.59 | 812500 |
| 2022-06-16 | 15.10 | $28.59 | 503300 |
| 2022-06-15 | 14.12 | $30.78 | 289840 |
| 2022-06-14 | 13.53 | $31.24 | 329127 |
| 2022-06-13 | 12.95 | $30.94 | 287340 |
| 2022-06-10 | 12.20 | $32.26 | 270300 |
| 2022-06-09 | 11.73 | $33.35 | 182900 |
| 2022-06-08 | 11.63 | $34.72 | 203200 |
| 2022-06-07 | 11.80 | $35.84 | 323642 |
| 2022-06-06 | 12.28 | $35.79 | 213043 |
| 2022-06-03 | 12.73 | $35.01 | 307300 |
| 2022-06-02 | 13.17 | $36.05 | 280012 |
| 2022-06-01 | 13.73 | $34.62 | 195500 |
| 2022-05-31 | 14.10 | $35.23 | 407400 |
| 2022-05-27 | 14.73 | $36.11 | 271700 |
| 2022-05-26 | 15.45 | $35.15 | 277329 |
| 2022-05-25 | 16.07 | $34.09 | 268128 |
| 2022-05-24 | 16.38 | $32.95 | 303237 |
| 2022-05-23 | 16.14 | $33.36 | 290319 |
| 2022-05-20 | 16.00 | $32.46 | 348910 |
| 2022-05-19 | 15.85 | $34.40 | 588835 |
| 2022-05-18 | 16.02 | $34.93 | 559924 |
| 2022-05-17 | 16.68 | $35.07 | 338426 |
| 2022-05-16 | 16.90 | $32.63 | 288849 |
| 2022-05-13 | 16.59 | $33.20 | 424302 |
| 2022-05-12 | 16.29 | $33.30 | 447848 |
| 2022-05-11 | 15.97 | $33.08 | 412400 |
| 2022-05-10 | 15.84 | $33.24 | 440224 |
| 2022-05-09 | 15.70 | $33.79 | 455500 |
| 2022-05-06 | 15.67 | $34.78 | 431000 |
| 2022-05-05 | 15.96 | $35.98 | 396911 |
| 2022-05-04 | 16.57 | $39.58 | 367103 |
| 2022-05-03 | 17.13 | $37.55 | 371019 |
| 2022-05-02 | 17.99 | $37.80 | 651300 |
| 2022-04-29 | 18.90 | $38.18 | 654700 |
| 2022-04-28 | 19.56 | $40.73 | 858948 |
| 2022-04-27 | 20.00 | $37.19 | 428700 |
| 2022-04-26 | 20.49 | $37.78 | 522204 |
| 2022-04-25 | 21.29 | $39.12 | 368400 |
| 2022-04-22 | 22.17 | $40.42 | 344102 |
| 2022-04-21 | 22.94 | $40.80 | 261200 |
| 2022-04-20 | 23.47 | $43.16 | 259431 |
| 2022-04-19 | 22.85 | $43.83 | 290338 |
| 2022-04-18 | 22.46 | $42.52 | 251128 |
| 2022-04-14 | 22.31 | $42.46 | 366714 |
| 2022-04-13 | 22.26 | $40.73 | 478700 |
| 2022-04-12 | 22.85 | $39.54 | 363411 |
| 2022-04-11 | 23.32 | $39.84 | 265000 |
| 2022-04-08 | 23.62 | $40.45 | 285920 |
| 2022-04-07 | 24.07 | $40.54 | 353642 |
| 2022-04-06 | 24.55 | $40.66 | 242600 |
| 2022-04-05 | 24.84 | $41.02 | 372614 |
| 2022-04-04 | 24.91 | $43.27 | 238026 |
| 2022-04-01 | 24.08 | $43.35 | 354800 |
| 2022-03-31 | 23.28 | $41.98 | 414448 |
| 2022-03-30 | 22.50 | $42.52 | 390512 |
| 2022-03-29 | 21.64 | $42.02 | 332700 |
| 2022-03-28 | 20.93 | $41.97 | 328700 |
| 2022-03-25 | 20.26 | $42.58 | 387647 |
| 2022-03-24 | 19.34 | $41.42 | 237536 |
| 2022-03-23 | 18.60 | $40.91 | 380034 |
| 2022-03-22 | 17.88 | $41.12 | 530800 |
| 2022-03-21 | 17.12 | $39.49 | 456402 |
| 2022-03-18 | 16.92 | $38.03 | 1.4M |
| 2022-03-17 | 16.93 | $37.89 | 468691 |
| 2022-03-16 | 17.07 | $36.95 | 456300 |
| 2022-03-15 | 17.21 | $37.01 | 598000 |
| 2022-03-14 | 17.62 | $35.82 | 478200 |
| 2022-03-11 | 18.46 | $34.85 | 369700 |
| 2022-03-10 | 19.00 | $35.90 | 312018 |
| 2022-03-09 | 19.88 | $34.70 | 390365 |
| 2022-03-08 | 20.70 | $35.95 | 449702 |
| 2022-03-07 | 21.46 | $35.79 | 501646 |
| 2022-03-04 | 22.08 | $36.62 | 361100 |
| 2022-03-03 | 22.44 | $38.39 | 459310 |
| 2022-03-02 | 22.47 | $39.21 | 546100 |
| 2022-03-01 | 22.51 | $36.48 | 684214 |
| 2022-02-28 | 22.63 | $38.39 | 457223 |
| 2022-02-25 | 22.19 | $38.65 | 493837 |
| 2022-02-24 | 21.83 | $36.56 | 605000 |
| 2022-02-23 | 21.92 | $36.22 | 254300 |
| 2022-02-22 | 21.63 | $37.05 | 269300 |
| 2022-02-18 | 20.94 | $38.07 | 289500 |
| 2022-02-17 | 19.91 | $38.54 | 656613 |
| 2022-02-16 | 18.79 | $38.53 | 440900 |
| 2022-02-15 | 17.36 | $39.61 | 514549 |
| 2022-02-14 | 15.86 | $38.20 | 904900 |
| 2022-02-11 | 14.38 | $38.73 | 1.8M |
| 2022-02-10 | 12.83 | $33.19 | 767900 |
| 2022-02-09 | 12.47 | $31.36 | 1.0M |
| 2022-02-08 | 12.82 | $29.45 | 487400 |
| 2022-02-07 | 12.97 | $29.31 | 823700 |
| 2022-02-04 | 13.28 | $28.92 | 450813 |
| 2022-02-03 | 13.52 | $29.52 | 621417 |
| 2022-02-02 | 14.09 | $30.87 | 684710 |
| 2022-02-01 | 14.68 | $29.88 | 525437 |
| 2022-01-31 | 14.58 | $28.72 | 1.7M |
| 2022-01-28 | 14.43 | $28.78 | 572700 |
| 2022-01-27 | 13.89 | $28.52 | 582632 |
| 2022-01-26 | 13.57 | $29.05 | 638300 |
| 2022-01-25 | 13.34 | $30.38 | 499809 |
| 2022-01-24 | 13.33 | $30.49 | 507315 |
| 2022-01-21 | 13.14 | $29.13 | 312928 |
| 2022-01-20 | 13.33 | $30.00 | 524400 |
| 2022-01-19 | 13.91 | $31.20 | 386916 |
| 2022-01-18 | 14.39 | $31.91 | 308900 |
| 2022-01-14 | 14.50 | $32.65 | 772200 |
| 2022-01-13 | 14.09 | $33.10 | 304400 |
| 2022-01-12 | 13.38 | $32.50 | 237300 |
| 2022-01-11 | 12.97 | $32.73 | 281400 |
| 2022-01-10 | 12.88 | $32.30 | 271900 |
| 2022-01-07 | 12.50 | $32.48 | 336400 |
| 2022-01-06 | 11.90 | $32.10 | 214300 |
| 2022-01-05 | 11.65 | $31.95 | 359100 |
| 2022-01-04 | 11.38 | $31.53 | 343300 |
| 2022-01-03 | 11.43 | $30.25 | 271995 |
| 2021-12-31 | 11.94 | $29.19 | 298800 |
| 2021-12-30 | 11.89 | $28.96 | 211111 |
| 2021-12-29 | 11.97 | $29.78 | 243400 |
| 2021-12-28 | 12.37 | $29.96 | 252108 |
| 2021-12-27 | 12.80 | $30.31 | 360246 |
| 2021-12-23 | 13.25 | $28.98 | 257400 |
| 2021-12-22 | 13.00 | $28.90 | 394208 |
| 2021-12-21 | 12.79 | $29.85 | 268200 |
| 2021-12-20 | 12.67 | $28.65 | 391943 |
| 2021-12-17 | 12.55 | $30.54 | 1.4M |
| 2021-12-16 | 12.55 | $28.83 | 395127 |
| 2021-12-15 | 12.67 | $29.88 | 514437 |
| 2021-12-14 | 12.50 | $29.29 | 398233 |
| 2021-12-13 | 12.64 | $29.24 | 446145 |
| 2021-12-10 | 12.51 | $29.58 | 286000 |
| 2021-12-09 | 12.51 | $28.58 | 218270 |
| 2021-12-08 | 12.33 | $29.36 | 225802 |
| 2021-12-07 | 12.61 | $29.40 | 219420 |
| 2021-12-06 | 12.91 | $29.02 | 337100 |
| 2021-12-03 | 12.81 | $28.19 | 204400 |
| 2021-12-02 | 12.40 | $28.78 | 238453 |
| 2021-12-01 | 11.98 | $27.66 | 266200 |
| 2021-11-30 | 11.44 | $27.48 | 542700 |
| 2021-11-29 | 10.70 | $28.21 | 331700 |
| 2021-11-26 | 10.32 | $29.26 | 234548 |
| 2021-11-24 | 9.83 | $30.82 | 116500 |
| 2021-11-23 | 10.28 | $31.14 | 177102 |
| 2021-11-22 | 10.53 | $31.26 | 234123 |
| 2021-11-19 | 10.80 | $30.63 | 189128 |
| 2021-11-18 | 11.07 | $31.39 | 216203 |
| 2021-11-17 | 11.44 | $31.13 | 226826 |
| 2021-11-16 | 12.01 | $32.45 | 184501 |
| 2021-11-15 | 11.90 | $33.53 | 241240 |
| 2021-11-12 | 11.22 | $34.05 | 303700 |
| 2021-11-11 | 10.51 | $33.51 | 151335 |
| 2021-11-10 | 10.10 | $32.89 | 283900 |
| 2021-11-09 | 9.66 | $33.75 | 232000 |
| 2021-11-08 | 9.32 | $33.86 | 240707 |
| 2021-11-05 | 8.74 | $32.76 | 319418 |
| 2021-11-04 | 8.56 | $31.17 | 275044 |
| 2021-11-03 | 8.52 | $31.58 | 252700 |
| 2021-11-02 | 8.81 | $31.03 | 244820 |
| 2021-11-01 | 9.01 | $32.03 | 319616 |
| 2021-10-29 | 9.22 | $30.88 | 375500 |
| 2021-10-28 | 9.62 | $31.49 | 406706 |
| 2021-10-27 | 10.05 | $30.41 | 241542 |
| 2021-10-26 | 10.12 | $30.95 | 245700 |
| 2021-10-25 | 10.28 | $30.95 | 263833 |
| 2021-10-22 | 10.60 | $32.03 | 166720 |
| 2021-10-21 | 10.91 | $32.76 | 214107 |
| 2021-10-20 | 11.10 | $33.40 | 177500 |
| 2021-10-19 | 11.22 | $33.09 | 158609 |
| 2021-10-18 | 11.47 | $33.03 | 204400 |
| 2021-10-15 | 11.74 | $33.67 | 368936 |
| 2021-10-14 | 11.52 | $33.35 | 259000 |
| 2021-10-13 | 11.64 | $32.85 | 219310 |
| 2021-10-12 | 12.13 | $33.43 | 143100 |
| 2021-10-11 | 11.92 | $33.82 | 164900 |
| 2021-10-08 | 11.59 | $33.31 | 139233 |
| 2021-10-07 | 11.63 | $33.73 | 181900 |
| 2021-10-06 | 11.67 | $32.72 | 209629 |
| 2021-10-05 | 12.17 | $33.49 | 191200 |
| 2021-10-04 | 12.15 | $33.12 | 197519 |
| 2021-10-01 | 12.05 | $34.25 | 315017 |
| 2021-09-30 | 11.94 | $32.74 | 360327 |
| 2021-09-29 | 12.13 | $33.09 | 220948 |
| 2021-09-28 | 12.33 | $33.30 | 286237 |
| 2021-09-27 | 12.50 | $33.94 | 195541 |
| 2021-09-24 | 12.49 | $32.68 | 246900 |
| 2021-09-23 | 12.73 | $33.00 | 329004 |
| 2021-09-22 | 13.08 | $32.04 | 206400 |
| 2021-09-21 | 13.62 | $31.38 | 268600 |
| 2021-09-20 | 14.22 | $31.55 | 235717 |
| 2021-09-17 | 14.69 | $31.57 | 752210 |
| 2021-09-16 | 15.44 | $31.98 | 261100 |
| 2021-09-15 | 16.09 | $32.99 | 219800 |
| 2021-09-14 | 16.69 | $31.82 | 346840 |
| 2021-09-13 | 17.49 | $32.37 | 229400 |
| 2021-09-10 | 18.35 | $31.62 | 244739 |
| 2021-09-09 | 19.19 | $32.02 | 295631 |
| 2021-09-08 | 20.19 | $31.58 | 271300 |
| 2021-09-07 | 21.21 | $32.60 | 261800 |
| 2021-09-03 | 22.04 | $33.32 | 239500 |
| 2021-09-02 | 22.71 | $33.73 | 208100 |
| 2021-09-01 | 23.28 | $33.60 | 380900 |
| 2021-08-31 | 24.08 | $33.35 | 295624 |
| 2021-08-30 | 24.68 | $33.62 | 267800 |
| 2021-08-27 | 25.20 | $34.19 | 282391 |
| 2021-08-26 | 25.77 | $33.06 | 277645 |
| 2021-08-25 | 26.48 | $33.80 | 211900 |
| 2021-08-24 | 27.10 | $34.05 | 370314 |
| 2021-08-23 | 27.62 | $33.54 | 347846 |
| 2021-08-20 | 28.38 | $32.33 | 377747 |
| 2021-08-19 | 29.33 | $32.44 | 397626 |
| 2021-08-18 | 30.34 | $34.06 | 234500 |
| 2021-08-17 | 30.91 | $34.57 | 278300 |
| 2021-08-16 | 31.55 | $35.73 | 223200 |
| 2021-08-13 | 31.90 | $36.95 | 194200 |
| 2021-08-12 | 31.85 | $37.74 | 144045 |
| 2021-08-11 | 31.66 | $38.66 | 300000 |
| 2021-08-10 | 31.37 | $38.10 | 218849 |
| 2021-08-09 | 31.13 | $36.70 | 202700 |
| 2021-08-06 | 31.01 | $37.12 | 164700 |
| 2021-08-05 | 30.74 | $36.32 | 241039 |
| 2021-08-04 | 30.56 | $35.65 | 333942 |
| 2021-08-03 | 30.30 | $38.30 | 559800 |
| 2021-08-02 | 29.83 | $37.99 | 349500 |
| 2021-07-30 | 29.20 | $38.15 | 301608 |
| 2021-07-29 | 28.40 | $39.73 | 300900 |
| 2021-07-28 | 27.39 | $38.13 | 263100 |
| 2021-07-27 | 26.46 | $37.94 | 298028 |
| 2021-07-26 | 25.51 | $38.64 | 191600 |
| 2021-07-23 | 24.39 | $37.81 | 181718 |
| 2021-07-22 | 23.23 | $37.60 | 205839 |
| 2021-07-21 | 22.02 | $38.46 | 264100 |
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