Is Griffon Corporation (GFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Griffon Corporation (GFF) research center and poll results.
NYSE : GFF
Griffon Corporation — Technical Indicators
$104.8 USD
-$2.42 (-2.26%)
- Volume
- 348.56K
- Average Volume
- 371.51K
- Market Capitalization
- $4.81B
- P/E Ratio
- 23.19
- Dividend Yield
- 0.80%
- Price Target
- $122.50
- Year High
- $108.57
- Year Low
- $65.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $2.41
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
93.36
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.39
Average
53.33
Maximum
93.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 93.36 | $104.80 | 434100 |
| 2026-08-07 | 92.61 | $107.22 | 274561 |
| 2026-08-06 | 91.81 | $106.30 | 471124 |
| 2026-08-05 | 91.08 | $102.81 | 785500 |
| 2026-08-04 | 90.43 | $93.58 | 411500 |
| 2026-08-03 | 90.36 | $89.41 | 449800 |
| 2026-07-31 | 90.55 | $86.17 | 326400 |
| 2026-07-30 | 90.88 | $87.90 | 208512 |
| 2026-07-29 | 91.11 | $87.59 | 458300 |
| 2026-07-28 | 91.60 | $93.47 | 327146 |
| 2026-07-27 | 91.75 | $93.26 | 276620 |
| 2026-07-24 | 91.91 | $90.62 | 285100 |
| 2026-07-23 | 92.17 | $88.91 | 262039 |
| 2026-07-22 | 92.47 | $89.67 | 193315 |
| 2026-07-21 | 92.50 | $88.78 | 268300 |
| 2026-07-20 | 92.53 | $89.07 | 189117 |
| 2026-07-17 | 92.64 | $91.47 | 200900 |
| 2026-07-16 | 92.51 | $93.61 | 210400 |
| 2026-07-15 | 92.53 | $91.66 | 316130 |
| 2026-07-14 | 92.68 | $90.83 | 248601 |
| 2026-07-13 | 92.82 | $89.96 | 363454 |
| 2026-07-10 | 93.09 | $91.11 | 203050 |
| 2026-07-09 | 93.07 | $91.65 | 317237 |
| 2026-07-08 | 93.11 | $89.80 | 390339 |
| 2026-07-07 | 92.95 | $92.35 | 388735 |
| 2026-07-06 | 92.61 | $93.08 | 321900 |
| 2026-07-02 | 92.25 | $92.86 | 329835 |
| 2026-07-01 | 91.91 | $92.37 | 337900 |
| 2026-06-30 | 91.54 | $97.53 | 329400 |
| 2026-06-29 | 90.92 | $96.38 | 407500 |
| 2026-06-26 | 90.50 | $96.42 | 1.3M |
| 2026-06-25 | 90.08 | $95.92 | 249048 |
| 2026-06-24 | 89.67 | $94.86 | 438400 |
| 2026-06-23 | 89.25 | $90.33 | 333100 |
| 2026-06-22 | 88.98 | $89.43 | 354162 |
| 2026-06-18 | 88.74 | $91.13 | 760414 |
| 2026-06-17 | 88.35 | $88.84 | 662387 |
| 2026-06-16 | 87.90 | $94.01 | 327700 |
| 2026-06-15 | 87.34 | $94.73 | 241400 |
| 2026-06-12 | 86.69 | $93.72 | 342600 |
| 2026-06-11 | 86.30 | $95.30 | 275505 |
| 2026-06-10 | 85.68 | $90.78 | 347017 |
| 2026-06-09 | 85.31 | $92.27 | 323300 |
| 2026-06-08 | 85.01 | $86.73 | 269807 |
| 2026-06-05 | 85.07 | $85.50 | 275420 |
| 2026-06-04 | 85.33 | $85.90 | 327900 |
| 2026-06-03 | 85.66 | $86.14 | 340400 |
| 2026-06-02 | 85.91 | $84.88 | 220827 |
| 2026-06-01 | 86.10 | $85.18 | 396637 |
| 2026-05-29 | 86.47 | $87.98 | 353010 |
| 2026-05-28 | 86.63 | $88.06 | 236311 |
| 2026-05-27 | 86.66 | $87.71 | 230700 |
| 2026-05-26 | 86.88 | $86.39 | 256025 |
| 2026-05-22 | 87.27 | $84.88 | 278714 |
| 2026-05-21 | 87.68 | $84.64 | 291547 |
| 2026-05-20 | 88.06 | $83.36 | 432704 |
| 2026-05-19 | 88.45 | $79.78 | 443153 |
| 2026-05-18 | 88.97 | $82.83 | 498048 |
| 2026-05-15 | 89.36 | $81.85 | 409500 |
| 2026-05-14 | 89.66 | $85.91 | 356600 |
| 2026-05-13 | 89.56 | $82.87 | 372700 |
| 2026-05-12 | 89.56 | $83.32 | 507500 |
| 2026-05-11 | 89.53 | $86.19 | 406147 |
| 2026-05-08 | 89.27 | $88.02 | 379900 |
| 2026-05-07 | 88.78 | $90.68 | 405700 |
| 2026-05-06 | 88.15 | $92.58 | 493200 |
| 2026-05-05 | 87.31 | $91.05 | 344431 |
| 2026-05-04 | 86.38 | $88.75 | 364523 |
| 2026-05-01 | 85.54 | $92.55 | 307300 |
| 2026-04-30 | 84.49 | $91.17 | 342400 |
| 2026-04-29 | 83.59 | $88.63 | 468800 |
| 2026-04-28 | 82.79 | $92.07 | 369600 |
| 2026-04-27 | 81.72 | $94.34 | 475420 |
| 2026-04-24 | 80.52 | $93.03 | 305300 |
| 2026-04-23 | 79.43 | $92.27 | 394144 |
| 2026-04-22 | 78.43 | $91.10 | 360303 |
| 2026-04-21 | 77.46 | $90.09 | 413314 |
| 2026-04-20 | 76.51 | $90.78 | 551721 |
| 2026-04-17 | 75.39 | $87.81 | 451700 |
| 2026-04-16 | 74.48 | $83.84 | 397800 |
| 2026-04-15 | 73.84 | $83.02 | 401601 |
| 2026-04-14 | 73.34 | $82.72 | 426100 |
| 2026-04-13 | 72.84 | $80.89 | 440400 |
| 2026-04-10 | 72.34 | $78.19 | 233747 |
| 2026-04-09 | 71.93 | $78.17 | 914238 |
| 2026-04-08 | 71.73 | $75.80 | 499800 |
| 2026-04-07 | 71.70 | $72.37 | 266707 |
| 2026-04-06 | 71.91 | $72.00 | 233900 |
| 2026-04-02 | 72.18 | $71.42 | 185424 |
| 2026-04-01 | 72.60 | $73.26 | 287400 |
| 2026-03-31 | 73.03 | $72.68 | 340410 |
| 2026-03-30 | 73.50 | $70.53 | 324033 |
| 2026-03-27 | 74.20 | $70.52 | 177300 |
| 2026-03-26 | 74.94 | $71.13 | 239200 |
| 2026-03-25 | 75.67 | $72.36 | 174100 |
| 2026-03-24 | 76.33 | $71.63 | 289218 |
| 2026-03-23 | 77.12 | $71.17 | 349100 |
| 2026-03-20 | 77.89 | $68.25 | 651571 |
| 2026-03-19 | 78.91 | $69.56 | 293200 |
| 2026-03-18 | 79.82 | $71.14 | 437433 |
| 2026-03-17 | 80.74 | $72.98 | 350405 |
| 2026-03-16 | 81.69 | $72.77 | 343217 |
| 2026-03-13 | 82.73 | $70.82 | 339329 |
| 2026-03-12 | 83.80 | $70.06 | 478500 |
| 2026-03-11 | 85.00 | $74.15 | 344700 |
| 2026-03-10 | 85.97 | $75.29 | 353600 |
| 2026-03-09 | 86.95 | $76.47 | 355078 |
| 2026-03-06 | 87.86 | $77.43 | 300740 |
| 2026-03-05 | 88.47 | $79.81 | 418200 |
| 2026-03-04 | 88.72 | $81.77 | 215165 |
| 2026-03-03 | 88.78 | $82.12 | 387731 |
| 2026-03-02 | 88.74 | $84.56 | 315700 |
| 2026-02-27 | 88.58 | $85.24 | 256000 |
| 2026-02-26 | 88.41 | $85.80 | 377200 |
| 2026-02-25 | 88.19 | $85.48 | 220600 |
| 2026-02-24 | 88.03 | $87.48 | 231200 |
| 2026-02-23 | 87.83 | $86.59 | 227332 |
| 2026-02-20 | 87.68 | $88.62 | 354119 |
| 2026-02-19 | 87.49 | $87.77 | 359600 |
| 2026-02-18 | 87.38 | $89.52 | 295008 |
| 2026-02-17 | 87.04 | $92.07 | 380806 |
| 2026-02-13 | 86.67 | $93.60 | 258200 |
| 2026-02-12 | 86.25 | $92.19 | 330507 |
| 2026-02-11 | 85.84 | $93.94 | 689300 |
| 2026-02-10 | 85.30 | $93.64 | 446400 |
| 2026-02-09 | 84.74 | $94.82 | 420412 |
| 2026-02-06 | 84.05 | $94.84 | 1.2M |
| 2026-02-05 | 83.19 | $89.57 | 557300 |
| 2026-02-04 | 82.44 | $84.73 | 549500 |
| 2026-02-03 | 82.02 | $83.11 | 249547 |
| 2026-02-02 | 81.60 | $81.14 | 362000 |
| 2026-01-30 | 81.30 | $81.45 | 301324 |
| 2026-01-29 | 80.91 | $81.77 | 274100 |
| 2026-01-28 | 80.53 | $81.39 | 360600 |
| 2026-01-27 | 80.21 | $82.38 | 173100 |
| 2026-01-26 | 79.87 | $83.53 | 195702 |
| 2026-01-23 | 79.48 | $83.51 | 233800 |
| 2026-01-22 | 79.07 | $84.80 | 178200 |
| 2026-01-21 | 78.66 | $85.63 | 218500 |
| 2026-01-20 | 78.22 | $82.64 | 147500 |
| 2026-01-16 | 77.96 | $84.81 | 298700 |
| 2026-01-15 | 77.55 | $85.20 | 212332 |
| 2026-01-14 | 77.13 | $83.91 | 234110 |
| 2026-01-13 | 76.78 | $83.15 | 190804 |
| 2026-01-12 | 76.47 | $82.35 | 147900 |
| 2026-01-09 | 76.21 | $81.15 | 229009 |
| 2026-01-08 | 75.93 | $77.63 | 268544 |
| 2026-01-07 | 75.70 | $74.46 | 225503 |
| 2026-01-06 | 75.63 | $76.30 | 248300 |
| 2026-01-05 | 75.51 | $74.83 | 226507 |
| 2026-01-02 | 75.43 | $75.04 | 182332 |
| 2025-12-31 | 75.41 | $73.65 | 249538 |
| 2025-12-30 | 75.42 | $74.21 | 235611 |
| 2025-12-29 | 75.42 | $75.11 | 280621 |
| 2025-12-26 | 75.41 | $75.56 | 127609 |
| 2025-12-24 | 75.39 | $75.74 | 75035 |
| 2025-12-23 | 75.37 | $75.22 | 235500 |
| 2025-12-22 | 75.20 | $76.67 | 177535 |
| 2025-12-19 | 74.98 | $76.72 | 774000 |
| 2025-12-18 | 74.54 | $77.41 | 435112 |
| 2025-12-17 | 74.13 | $76.67 | 384700 |
| 2025-12-16 | 73.64 | $76.80 | 287200 |
| 2025-12-15 | 73.14 | $76.84 | 268007 |
| 2025-12-12 | 72.79 | $77.04 | 434648 |
| 2025-12-11 | 72.48 | $77.23 | 382410 |
| 2025-12-10 | 72.21 | $75.45 | 506518 |
| 2025-12-09 | 72.01 | $73.09 | 235929 |
| 2025-12-08 | 71.96 | $73.04 | 284510 |
| 2025-12-05 | 71.92 | $73.90 | 255100 |
| 2025-12-04 | 71.78 | $73.25 | 212100 |
| 2025-12-03 | 71.79 | $74.57 | 223800 |
| 2025-12-02 | 71.75 | $73.94 | 186204 |
| 2025-12-01 | 71.81 | $74.08 | 255400 |
| 2025-11-28 | 71.81 | $75.00 | 139730 |
| 2025-11-26 | 71.80 | $75.17 | 502500 |
| 2025-11-25 | 71.78 | $75.38 | 382200 |
| 2025-11-24 | 71.84 | $71.80 | 414500 |
| 2025-11-21 | 72.09 | $72.14 | 651131 |
| 2025-11-20 | 72.30 | $68.00 | 550100 |
| 2025-11-19 | 72.71 | $69.25 | 812648 |
| 2025-11-18 | 73.02 | $66.86 | 495950 |
| 2025-11-17 | 73.51 | $66.79 | 418201 |
| 2025-11-14 | 73.94 | $69.87 | 281700 |
| 2025-11-13 | 74.17 | $70.74 | 225609 |
| 2025-11-12 | 74.38 | $71.79 | 297538 |
| 2025-11-11 | 74.57 | $71.59 | 228300 |
| 2025-11-10 | 74.74 | $72.03 | 334000 |
| 2025-11-07 | 74.78 | $72.15 | 361022 |
| 2025-11-06 | 74.85 | $71.24 | 287500 |
| 2025-11-05 | 75.05 | $73.37 | 319042 |
| 2025-11-04 | 75.22 | $73.87 | 223337 |
| 2025-11-03 | 75.34 | $75.08 | 361000 |
| 2025-10-31 | 75.42 | $74.01 | 265236 |
| 2025-10-30 | 75.61 | $74.78 | 275250 |
| 2025-10-29 | 75.75 | $74.76 | 313300 |
| 2025-10-28 | 75.82 | $76.71 | 265637 |
| 2025-10-27 | 75.79 | $76.78 | 199200 |
| 2025-10-24 | 75.73 | $76.40 | 167000 |
| 2025-10-23 | 75.69 | $76.05 | 252800 |
| 2025-10-22 | 75.63 | $75.52 | 237700 |
| 2025-10-21 | 75.65 | $76.76 | 192538 |
| 2025-10-20 | 75.67 | $75.24 | 165200 |
| 2025-10-17 | 75.70 | $74.53 | 220341 |
| 2025-10-16 | 75.76 | $74.94 | 233045 |
| 2025-10-15 | 75.84 | $75.67 | 212900 |
| 2025-10-14 | 75.85 | $74.82 | 242846 |
| 2025-10-13 | 75.96 | $72.91 | 256545 |
| 2025-10-10 | 76.27 | $73.65 | 325906 |
| 2025-10-09 | 76.46 | $75.08 | 177043 |
| 2025-10-08 | 76.70 | $76.83 | 249635 |
| 2025-10-07 | 76.77 | $76.35 | 257811 |
| 2025-10-06 | 76.89 | $76.58 | 221700 |
| 2025-10-03 | 77.11 | $77.83 | 245300 |
| 2025-10-02 | 77.28 | $77.54 | 238000 |
| 2025-10-01 | 77.39 | $76.16 | 201600 |
| 2025-09-30 | 77.43 | $76.15 | 226134 |
| 2025-09-29 | 77.43 | $75.52 | 225100 |
| 2025-09-26 | 77.46 | $75.60 | 145901 |
| 2025-09-25 | 77.56 | $74.83 | 170610 |
| 2025-09-24 | 77.73 | $76.08 | 198937 |
| 2025-09-23 | 77.79 | $77.01 | 216900 |
| 2025-09-22 | 77.73 | $75.87 | 221300 |
| 2025-09-19 | 77.71 | $75.82 | 701700 |
| 2025-09-18 | 77.53 | $76.59 | 233100 |
| 2025-09-17 | 77.31 | $75.76 | 228800 |
| 2025-09-16 | 77.21 | $77.07 | 252311 |
| 2025-09-15 | 77.05 | $79.01 | 273451 |
| 2025-09-12 | 76.75 | $77.50 | 232805 |
| 2025-09-11 | 76.58 | $79.83 | 279100 |
| 2025-09-10 | 76.35 | $78.31 | 357603 |
| 2025-09-09 | 76.08 | $78.82 | 241733 |
| 2025-09-08 | 75.62 | $80.82 | 334533 |
| 2025-09-05 | 75.07 | $81.34 | 327200 |
| 2025-09-04 | 74.40 | $79.68 | 348900 |
| 2025-09-03 | 73.96 | $76.99 | 520984 |
| 2025-09-02 | 74.23 | $76.08 | 452896 |
| 2025-08-29 | 74.51 | $76.16 | 361000 |
| 2025-08-28 | 74.74 | $77.71 | 411512 |
| 2025-08-27 | 74.91 | $78.08 | 458900 |
| 2025-08-26 | 75.09 | $77.30 | 317800 |
| 2025-08-25 | 75.36 | $75.78 | 251143 |
| 2025-08-22 | 75.68 | $75.54 | 395700 |
| 2025-08-21 | 76.03 | $72.27 | 301100 |
| 2025-08-20 | 76.49 | $72.13 | 307146 |
| 2025-08-19 | 76.96 | $73.72 | 411300 |
| 2025-08-18 | 77.34 | $74.02 | 303118 |
| 2025-08-15 | 77.54 | $72.98 | 398022 |
| 2025-08-14 | 77.73 | $74.01 | 432000 |
| 2025-08-13 | 77.91 | $75.26 | 524638 |
| 2025-08-12 | 77.97 | $72.83 | 485700 |
| 2025-08-11 | 78.16 | $69.72 | 590947 |
| 2025-08-08 | 78.59 | $69.71 | 1.1M |
| 2025-08-07 | 79.02 | $67.97 | 1.8M |
| 2025-08-06 | 79.60 | $71.02 | 1.6M |
| 2025-08-05 | 79.98 | $82.34 | 417900 |
| 2025-08-04 | 79.70 | $81.55 | 249300 |
| 2025-08-01 | 79.42 | $80.77 | 422523 |
| 2025-07-31 | 79.28 | $81.27 | 476700 |
| 2025-07-30 | 79.10 | $81.63 | 264802 |
| 2025-07-29 | 78.82 | $82.58 | 265150 |
| 2025-07-28 | 78.30 | $82.18 | 287938 |
| 2025-07-25 | 77.83 | $82.65 | 170000 |
| 2025-07-24 | 77.29 | $81.53 | 261622 |
| 2025-07-23 | 76.78 | $81.43 | 296103 |
| 2025-07-22 | 76.31 | $81.35 | 298719 |
| 2025-07-21 | 75.78 | $77.95 | 253017 |
| 2025-07-18 | 75.31 | $76.86 | 249900 |
| 2025-07-17 | 74.85 | $77.53 | 288200 |
| 2025-07-16 | 74.34 | $76.49 | 246600 |
| 2025-07-15 | 73.94 | $76.60 | 429002 |
| 2025-07-14 | 73.50 | $78.40 | 260035 |
| 2025-07-11 | 73.08 | $78.30 | 253933 |
| 2025-07-10 | 72.69 | $79.62 | 335310 |
| 2025-07-09 | 72.30 | $78.57 | 286600 |
| 2025-07-08 | 71.91 | $76.74 | 281400 |
| 2025-07-07 | 71.60 | $76.04 | 406100 |
| 2025-07-03 | 71.31 | $77.87 | 176900 |
| 2025-07-02 | 70.88 | $77.60 | 334800 |
| 2025-07-01 | 70.45 | $76.01 | 395200 |
| 2025-06-30 | 70.03 | $72.37 | 456024 |
| 2025-06-27 | 69.85 | $72.65 | 779200 |
| 2025-06-26 | 69.67 | $71.92 | 200803 |
| 2025-06-25 | 69.48 | $71.27 | 206100 |
| 2025-06-24 | 69.38 | $72.01 | 301306 |
| 2025-06-23 | 69.14 | $70.73 | 277009 |
| 2025-06-20 | 68.99 | $68.59 | 552400 |
| 2025-06-18 | 68.97 | $67.68 | 342307 |
| 2025-06-17 | 69.12 | $67.37 | 243800 |
| 2025-06-16 | 69.40 | $68.50 | 271436 |
| 2025-06-13 | 69.65 | $67.69 | 266500 |
| 2025-06-12 | 69.90 | $70.01 | 242646 |
| 2025-06-11 | 70.05 | $70.47 | 359767 |
| 2025-06-10 | 70.21 | $71.95 | 324700 |
| 2025-06-09 | 70.26 | $70.81 | 254100 |
| 2025-06-06 | 70.14 | $70.41 | 221400 |
| 2025-06-05 | 70.17 | $70.19 | 349000 |
| 2025-06-04 | 70.05 | $69.43 | 248200 |
| 2025-06-03 | 70.06 | $68.97 | 276049 |
| 2025-06-02 | 70.17 | $67.64 | 372001 |
| 2025-05-30 | 70.34 | $68.75 | 362018 |
| 2025-05-29 | 70.36 | $68.96 | 303500 |
| 2025-05-28 | 70.31 | $68.24 | 334600 |
| 2025-05-27 | 70.29 | $69.26 | 319009 |
| 2025-05-23 | 70.19 | $67.20 | 314447 |
| 2025-05-22 | 70.19 | $67.63 | 314833 |
| 2025-05-21 | 70.17 | $68.17 | 414000 |
| 2025-05-20 | 70.05 | $70.76 | 387400 |
| 2025-05-19 | 69.82 | $73.01 | 298221 |
| 2025-05-16 | 69.40 | $73.40 | 267247 |
| 2025-05-15 | 69.14 | $72.79 | 268606 |
| 2025-05-14 | 68.92 | $73.05 | 494500 |
| 2025-05-13 | 68.76 | $73.52 | 438979 |
| 2025-05-12 | 68.61 | $72.93 | 494400 |
| 2025-05-09 | 68.49 | $68.48 | 422221 |
| 2025-05-08 | 68.54 | $70.92 | 601915 |
| 2025-05-07 | 68.60 | $67.90 | 551207 |
| 2025-05-06 | 68.49 | $69.66 | 355200 |
| 2025-05-05 | 68.35 | $71.09 | 345446 |
| 2025-05-02 | 68.21 | $71.07 | 337817 |
| 2025-05-01 | 68.14 | $69.07 | 374400 |
| 2025-04-30 | 68.44 | $68.11 | 350202 |
| 2025-04-29 | 68.69 | $67.83 | 293435 |
| 2025-04-28 | 68.87 | $67.14 | 363000 |
| 2025-04-25 | 69.04 | $67.31 | 539800 |
| 2025-04-24 | 69.27 | $67.17 | 695744 |
| 2025-04-23 | 69.56 | $65.88 | 709100 |
| 2025-04-22 | 69.99 | $66.03 | 615325 |
| 2025-04-21 | 70.41 | $64.73 | 348338 |
| 2025-04-17 | 70.71 | $68.17 | 566517 |
| 2025-04-16 | 70.88 | $68.31 | 435536 |
| 2025-04-15 | 71.06 | $69.97 | 354865 |
| 2025-04-14 | 71.06 | $70.42 | 417000 |
| 2025-04-11 | 71.07 | $70.51 | 308700 |
| 2025-04-10 | 71.02 | $69.53 | 593605 |
| 2025-04-09 | 70.96 | $72.17 | 566409 |
| 2025-04-08 | 70.80 | $65.59 | 521236 |
| 2025-04-07 | 70.98 | $66.98 | 787261 |
| 2025-04-04 | 71.10 | $68.28 | 618420 |
| 2025-04-03 | 71.21 | $69.66 | 534387 |
| 2025-04-02 | 71.20 | $74.97 | 431564 |
| 2025-04-01 | 70.95 | $73.08 | 448141 |
| 2025-03-31 | 70.70 | $71.50 | 532869 |
| 2025-03-28 | 70.61 | $70.47 | 280621 |
| 2025-03-27 | 70.71 | $71.96 | 230804 |
| 2025-03-26 | 70.68 | $73.00 | 381700 |
| 2025-03-25 | 70.68 | $74.39 | 567537 |
| 2025-03-24 | 70.60 | $74.49 | 379700 |
| 2025-03-21 | 70.45 | $70.80 | 1.2M |
| 2025-03-20 | 70.54 | $71.51 | 378600 |
| 2025-03-19 | 70.71 | $71.85 | 345349 |
| 2025-03-18 | 70.97 | $70.06 | 282300 |
| 2025-03-17 | 71.29 | $70.63 | 290500 |
| 2025-03-14 | 71.63 | $69.54 | 296305 |
| 2025-03-13 | 71.97 | $68.30 | 348133 |
| 2025-03-12 | 72.44 | $69.03 | 371200 |
| 2025-03-11 | 72.95 | $69.03 | 476800 |
| 2025-03-10 | 73.43 | $69.45 | 395972 |
| 2025-03-07 | 73.91 | $70.50 | 541331 |
| 2025-03-06 | 74.43 | $69.42 | 446700 |
| 2025-03-05 | 75.00 | $70.06 | 394545 |
| 2025-03-04 | 75.22 | $68.06 | 656200 |
| 2025-03-03 | 75.51 | $69.72 | 282136 |
| 2025-02-28 | 75.81 | $72.34 | 402727 |
| 2025-02-27 | 76.08 | $71.45 | 319700 |
| 2025-02-26 | 76.34 | $73.01 | 402415 |
| 2025-02-25 | 76.54 | $72.73 | 456100 |
| 2025-02-24 | 76.75 | $71.49 | 444205 |
| 2025-02-21 | 77.03 | $72.60 | 361426 |
| 2025-02-20 | 77.31 | $75.00 | 333100 |
| 2025-02-19 | 77.46 | $76.88 | 325600 |
| 2025-02-18 | 77.53 | $76.62 | 356800 |
| 2025-02-14 | 77.53 | $77.36 | 214600 |
| 2025-02-13 | 77.45 | $76.37 | 227000 |
| 2025-02-12 | 77.42 | $77.64 | 290721 |
| 2025-02-11 | 77.25 | $79.25 | 218300 |
| 2025-02-10 | 76.90 | $78.64 | 365024 |
| 2025-02-07 | 76.51 | $79.04 | 314908 |
| 2025-02-06 | 76.16 | $80.89 | 427080 |
| 2025-02-05 | 75.65 | $80.91 | 647500 |
| 2025-02-04 | 75.22 | $74.31 | 505214 |
| 2025-02-03 | 75.14 | $73.95 | 354413 |
| 2025-01-31 | 75.04 | $75.77 | 321200 |
| 2025-01-30 | 74.82 | $77.70 | 257200 |
| 2025-01-29 | 74.49 | $76.60 | 298011 |
| 2025-01-28 | 74.25 | $77.10 | 253800 |
| 2025-01-27 | 74.05 | $76.95 | 378500 |
| 2025-01-24 | 73.88 | $77.00 | 198400 |
| 2025-01-23 | 73.66 | $78.13 | 218800 |
| 2025-01-22 | 73.39 | $78.10 | 218533 |
| 2025-01-21 | 73.09 | $78.33 | 250900 |
| 2025-01-17 | 72.78 | $76.62 | 322000 |
| 2025-01-16 | 72.73 | $75.78 | 203700 |
| 2025-01-15 | 72.87 | $75.67 | 203600 |
| 2025-01-14 | 73.01 | $74.28 | 309727 |
| 2025-01-13 | 73.25 | $72.21 | 387365 |
| 2025-01-10 | 73.63 | $70.76 | 303322 |
| 2025-01-08 | 74.10 | $72.16 | 417900 |
| 2025-01-07 | 74.50 | $70.62 | 498062 |
| 2025-01-06 | 75.04 | $72.26 | 303155 |
| 2025-01-03 | 75.46 | $72.87 | 319310 |
| 2025-01-02 | 75.96 | $71.97 | 347500 |
| 2024-12-31 | 76.50 | $71.27 | 563957 |
| 2024-12-30 | 77.07 | $71.04 | 614908 |
| 2024-12-27 | 77.74 | $71.85 | 452237 |
| 2024-12-26 | 78.32 | $73.13 | 218700 |
| 2024-12-24 | 78.88 | $73.45 | 183104 |
| 2024-12-23 | 79.47 | $72.62 | 434500 |
| 2024-12-20 | 79.98 | $72.84 | 1.3M |
| 2024-12-19 | 80.41 | $72.00 | 408170 |
| 2024-12-18 | 80.77 | $72.18 | 516606 |
| 2024-12-17 | 80.97 | $75.72 | 336600 |
| 2024-12-16 | 80.89 | $78.52 | 284720 |
| 2024-12-13 | 80.65 | $78.49 | 221522 |
| 2024-12-12 | 80.59 | $79.04 | 253955 |
| 2024-12-11 | 80.67 | $79.85 | 352800 |
| 2024-12-10 | 80.08 | $80.07 | 423928 |
| 2024-12-09 | 79.58 | $80.28 | 253941 |
| 2024-12-06 | 79.03 | $81.38 | 266125 |
| 2024-12-05 | 78.36 | $80.71 | 221500 |
| 2024-12-04 | 77.69 | $82.80 | 171200 |
| 2024-12-03 | 76.79 | $82.82 | 206007 |
| 2024-12-02 | 75.82 | $82.66 | 353223 |
| 2024-11-29 | 74.86 | $84.30 | 205642 |
| 2024-11-27 | 73.78 | $83.51 | 340536 |
| 2024-11-26 | 72.79 | $84.37 | 697035 |
| 2024-11-25 | 71.74 | $85.16 | 572600 |
| 2024-11-22 | 70.70 | $82.96 | 473410 |
| 2024-11-21 | 69.73 | $81.28 | 480200 |
| 2024-11-20 | 68.86 | $79.37 | 644616 |
| 2024-11-19 | 68.11 | $76.09 | 502717 |
| 2024-11-18 | 67.55 | $74.04 | 771100 |
| 2024-11-15 | 67.13 | $73.81 | 569924 |
| 2024-11-14 | 66.82 | $77.39 | 1.2M |
| 2024-11-13 | 66.36 | $80.52 | 1.8M |
| 2024-11-12 | 65.78 | $68.12 | 604815 |
| 2024-11-11 | 65.79 | $69.95 | 619500 |
| 2024-11-08 | 65.73 | $69.43 | 412400 |
| 2024-11-07 | 65.66 | $67.98 | 299142 |
| 2024-11-06 | 65.59 | $67.25 | 431600 |
| 2024-11-05 | 65.66 | $64.72 | 211300 |
| 2024-11-04 | 65.82 | $63.53 | 270911 |
| 2024-11-01 | 66.06 | $63.32 | 249815 |
| 2024-10-31 | 66.36 | $62.88 | 258613 |
| 2024-10-30 | 66.63 | $63.63 | 230125 |
| 2024-10-29 | 66.88 | $63.39 | 299036 |
| 2024-10-28 | 67.18 | $64.36 | 508523 |
| 2024-10-25 | 67.46 | $63.46 | 699400 |
| 2024-10-24 | 67.76 | $63.86 | 603843 |
| 2024-10-23 | 68.02 | $64.38 | 486547 |
| 2024-10-22 | 68.24 | $64.95 | 315300 |
| 2024-10-21 | 68.48 | $65.60 | 360223 |
| 2024-10-18 | 68.70 | $67.71 | 320243 |
| 2024-10-17 | 68.71 | $68.08 | 264828 |
| 2024-10-16 | 68.80 | $68.94 | 277622 |
| 2024-10-15 | 68.75 | $68.31 | 227729 |
| 2024-10-14 | 68.72 | $68.72 | 220703 |
| 2024-10-11 | 68.64 | $68.09 | 345800 |
| 2024-10-10 | 68.57 | $66.59 | 372800 |
| 2024-10-09 | 68.48 | $68.62 | 243800 |
| 2024-10-08 | 68.20 | $68.01 | 310800 |
| 2024-10-07 | 67.94 | $68.39 | 291900 |
| 2024-10-04 | 67.63 | $69.18 | 221821 |
| 2024-10-03 | 67.29 | $68.33 | 223323 |
| 2024-10-02 | 67.01 | $68.56 | 323100 |
| 2024-10-01 | 66.76 | $69.47 | 312307 |
| 2024-09-30 | 66.43 | $70.00 | 414067 |
| 2024-09-27 | 66.24 | $69.48 | 314621 |
| 2024-09-26 | 66.06 | $69.00 | 295235 |
| 2024-09-25 | 65.86 | $68.80 | 310731 |
| 2024-09-24 | 65.72 | $69.78 | 328725 |
| 2024-09-23 | 65.55 | $69.93 | 682249 |
| 2024-09-20 | 65.40 | $67.88 | 1.8M |
| 2024-09-19 | 65.22 | $69.99 | 550403 |
| 2024-09-18 | 64.93 | $67.88 | 468904 |
| 2024-09-17 | 64.70 | $67.60 | 375700 |
| 2024-09-16 | 64.51 | $67.14 | 383831 |
| 2024-09-13 | 64.32 | $66.84 | 483800 |
| 2024-09-12 | 64.17 | $64.80 | 332000 |
| 2024-09-11 | 64.04 | $62.94 | 437204 |
| 2024-09-10 | 63.98 | $62.83 | 361242 |
| 2024-09-09 | 63.83 | $62.09 | 349600 |
| 2024-09-06 | 63.68 | $62.41 | 325300 |
| 2024-09-05 | 63.47 | $62.81 | 455100 |
| 2024-09-04 | 63.11 | $63.62 | 705500 |
| 2024-09-03 | 63.41 | $62.84 | 509902 |
| 2024-08-30 | 63.62 | $66.19 | 332206 |
| 2024-08-29 | 63.69 | $65.80 | 394100 |
| 2024-08-28 | 63.93 | $65.10 | 313831 |
| 2024-08-27 | 64.28 | $65.86 | 395785 |
| 2024-08-26 | 64.66 | $66.48 | 253700 |
| 2024-08-23 | 64.98 | $66.93 | 382900 |
| 2024-08-22 | 65.37 | $64.29 | 364534 |
| 2024-08-21 | 65.71 | $64.05 | 428400 |
| 2024-08-20 | 66.00 | $63.34 | 319207 |
| 2024-08-19 | 66.48 | $63.79 | 274646 |
| 2024-08-16 | 66.88 | $63.38 | 429006 |
| 2024-08-15 | 67.16 | $63.88 | 518400 |
| 2024-08-14 | 67.47 | $62.23 | 428000 |
| 2024-08-13 | 67.88 | $61.62 | 575801 |
| 2024-08-12 | 68.44 | $59.92 | 663830 |
| 2024-08-09 | 68.80 | $59.02 | 580100 |
| 2024-08-08 | 69.19 | $58.29 | 707509 |
| 2024-08-07 | 69.56 | $55.61 | 1.5M |
| 2024-08-06 | 69.95 | $69.56 | 529500 |
| 2024-08-05 | 69.55 | $67.08 | 540100 |
| 2024-08-02 | 69.33 | $67.53 | 503100 |
| 2024-08-01 | 69.08 | $70.60 | 518500 |
| 2024-07-31 | 68.72 | $72.06 | 449300 |
| 2024-07-30 | 68.35 | $73.62 | 275886 |
| 2024-07-29 | 67.87 | $72.86 | 297800 |
| 2024-07-26 | 67.42 | $74.71 | 469000 |
| 2024-07-25 | 66.91 | $71.00 | 402600 |
| 2024-07-24 | 66.56 | $69.98 | 359128 |
| 2024-07-23 | 66.20 | $72.87 | 400500 |
| 2024-07-22 | 65.86 | $71.79 | 325900 |
| 2024-07-19 | 65.52 | $69.05 | 254100 |
| 2024-07-18 | 65.35 | $70.01 | 401600 |
| 2024-07-17 | 65.14 | $70.46 | 365124 |
| 2024-07-16 | 64.88 | $72.86 | 574500 |
| 2024-07-15 | 64.45 | $67.03 | 409303 |
| 2024-07-12 | 64.44 | $66.74 | 317609 |
| 2024-07-11 | 64.42 | $65.77 | 393844 |
| 2024-07-10 | 64.38 | $63.35 | 364809 |
| 2024-07-09 | 64.47 | $61.53 | 372706 |
| 2024-07-08 | 64.67 | $62.86 | 371426 |
| 2024-07-05 | 64.88 | $62.45 | 291366 |
| 2024-07-03 | 65.20 | $63.31 | 244500 |
| 2024-07-02 | 65.39 | $64.71 | 323229 |
| 2024-07-01 | 65.55 | $64.07 | 393841 |
| 2024-06-28 | 65.72 | $63.86 | 1.3M |
| 2024-06-27 | 65.84 | $64.55 | 345147 |
| 2024-06-26 | 65.86 | $63.97 | 529247 |
| 2024-06-25 | 66.00 | $62.72 | 614525 |
| 2024-06-24 | 66.24 | $66.18 | 573100 |
| 2024-06-21 | 66.22 | $64.89 | 4.5M |
| 2024-06-20 | 66.28 | $65.67 | 535309 |
| 2024-06-18 | 66.39 | $65.87 | 401517 |
| 2024-06-17 | 66.46 | $65.26 | 414400 |
| 2024-06-14 | 66.57 | $64.15 | 368737 |
| 2024-06-13 | 66.76 | $66.83 | 377000 |
| 2024-06-12 | 66.91 | $66.39 | 607100 |
| 2024-06-11 | 67.05 | $65.04 | 360819 |
| 2024-06-10 | 67.27 | $65.06 | 490842 |
| 2024-06-07 | 67.57 | $65.56 | 362647 |
| 2024-06-06 | 68.00 | $67.07 | 343900 |
| 2024-06-05 | 68.28 | $68.85 | 379634 |
| 2024-06-04 | 68.23 | $67.15 | 500439 |
| 2024-06-03 | 68.36 | $67.82 | 332000 |
| 2024-05-31 | 68.43 | $67.54 | 371039 |
| 2024-05-30 | 68.49 | $66.15 | 379908 |
| 2024-05-29 | 68.54 | $65.08 | 278910 |
| 2024-05-28 | 68.56 | $66.66 | 276057 |
| 2024-05-24 | 68.61 | $67.48 | 345739 |
| 2024-05-23 | 68.65 | $65.84 | 383603 |
| 2024-05-22 | 68.73 | $66.10 | 361300 |
| 2024-05-21 | 68.82 | $67.85 | 302800 |
| 2024-05-20 | 68.88 | $67.40 | 290848 |
| 2024-05-17 | 68.83 | $67.28 | 325700 |
| 2024-05-16 | 68.77 | $68.03 | 390700 |
| 2024-05-15 | 68.63 | $69.78 | 400200 |
| 2024-05-14 | 68.40 | $69.35 | 448715 |
| 2024-05-13 | 68.26 | $69.29 | 525605 |
| 2024-05-10 | 68.13 | $71.09 | 533202 |
| 2024-05-09 | 67.95 | $74.25 | 751800 |
| 2024-05-08 | 67.67 | $72.69 | 801600 |
| 2024-05-07 | 67.42 | $67.75 | 398541 |
| 2024-05-06 | 67.54 | $69.81 | 172033 |
| 2024-05-03 | 67.71 | $69.13 | 250900 |
| 2024-05-02 | 67.97 | $68.71 | 390831 |
| 2024-05-01 | 68.16 | $67.18 | 497636 |
| 2024-04-30 | 68.46 | $65.52 | 473644 |
| 2024-04-29 | 68.72 | $67.72 | 318400 |
| 2024-04-26 | 68.94 | $68.27 | 243642 |
| 2024-04-25 | 69.20 | $67.41 | 208400 |
| 2024-04-24 | 69.46 | $67.81 | 232308 |
| 2024-04-23 | 69.72 | $69.08 | 257029 |
| 2024-04-22 | 69.92 | $66.52 | 241241 |
| 2024-04-19 | 70.19 | $65.97 | 475115 |
| 2024-04-18 | 70.58 | $65.20 | 358348 |
| 2024-04-17 | 70.92 | $65.26 | 246724 |
| 2024-04-16 | 71.19 | $66.52 | 255900 |
| 2024-04-15 | 71.36 | $66.70 | 285569 |
| 2024-04-12 | 71.54 | $67.59 | 227314 |
| 2024-04-11 | 71.67 | $68.48 | 257700 |
| 2024-04-10 | 71.70 | $67.83 | 336215 |
| 2024-04-09 | 71.75 | $70.00 | 449000 |
| 2024-04-08 | 71.63 | $73.22 | 301600 |
| 2024-04-05 | 71.43 | $74.48 | 276800 |
| 2024-04-04 | 71.19 | $72.36 | 346150 |
| 2024-04-03 | 71.04 | $73.24 | 270165 |
| 2024-04-02 | 70.81 | $70.72 | 351713 |
| 2024-04-01 | 70.78 | $72.20 | 242036 |
| 2024-03-28 | 70.74 | $73.34 | 291400 |
| 2024-03-27 | 70.64 | $72.75 | 310527 |
| 2024-03-26 | 70.51 | $73.00 | 291027 |
| 2024-03-25 | 70.33 | $72.97 | 278649 |
| 2024-03-22 | 70.14 | $72.01 | 250100 |
| 2024-03-21 | 69.97 | $73.63 | 384789 |
| 2024-03-20 | 69.66 | $72.13 | 258000 |
| 2024-03-19 | 69.39 | $70.70 | 245240 |
| 2024-03-18 | 69.24 | $69.82 | 359500 |
| 2024-03-15 | 69.15 | $70.41 | 1.9M |
| 2024-03-14 | 69.08 | $70.08 | 473700 |
| 2024-03-13 | 68.96 | $69.10 | 330142 |
| 2024-03-12 | 68.82 | $68.86 | 357300 |
| 2024-03-11 | 68.78 | $67.50 | 480435 |
| 2024-03-08 | 68.83 | $69.25 | 411635 |
| 2024-03-07 | 68.75 | $69.63 | 282504 |
| 2024-03-06 | 68.66 | $69.38 | 288119 |
| 2024-03-05 | 68.20 | $68.68 | 322400 |
| 2024-03-04 | 67.76 | $70.09 | 482800 |
| 2024-03-01 | 67.21 | $71.40 | 314218 |
| 2024-02-29 | 66.60 | $71.40 | 398445 |
| 2024-02-28 | 65.94 | $70.11 | 316075 |
| 2024-02-27 | 65.49 | $69.49 | 339300 |
| 2024-02-26 | 65.02 | $69.18 | 427516 |
| 2024-02-23 | 64.56 | $68.50 | 209143 |
| 2024-02-22 | 64.13 | $67.52 | 280007 |
| 2024-02-21 | 63.69 | $66.65 | 580442 |
| 2024-02-20 | 63.26 | $67.81 | 289449 |
| 2024-02-16 | 62.84 | $68.04 | 306826 |
| 2024-02-15 | 62.38 | $68.90 | 341146 |
| 2024-02-14 | 61.85 | $67.64 | 368300 |
| 2024-02-13 | 61.36 | $66.42 | 424734 |
| 2024-02-12 | 60.91 | $67.95 | 409201 |
| 2024-02-09 | 60.46 | $68.61 | 457100 |
| 2024-02-08 | 59.98 | $67.55 | 684211 |
| 2024-02-07 | 59.55 | $67.94 | 974750 |
| 2024-02-06 | 59.10 | $60.21 | 400300 |
| 2024-02-05 | 59.03 | $59.81 | 497531 |
| 2024-02-02 | 58.95 | $59.16 | 390100 |
| 2024-02-01 | 58.88 | $59.09 | 427800 |
| 2024-01-31 | 58.83 | $58.26 | 447100 |
| 2024-01-30 | 58.88 | $60.99 | 645200 |
| 2024-01-29 | 58.88 | $60.13 | 313811 |
| 2024-01-26 | 58.96 | $60.10 | 272527 |
| 2024-01-25 | 59.03 | $59.77 | 449000 |
| 2024-01-24 | 59.08 | $58.71 | 452939 |
| 2024-01-23 | 59.14 | $58.12 | 334100 |
| 2024-01-22 | 59.15 | $59.39 | 372722 |
| 2024-01-19 | 59.02 | $58.75 | 227800 |
| 2024-01-18 | 58.95 | $58.41 | 313038 |
| 2024-01-17 | 58.86 | $57.73 | 328300 |
| 2024-01-16 | 58.80 | $57.51 | 327000 |
| 2024-01-12 | 58.73 | $58.90 | 331800 |
| 2024-01-11 | 58.49 | $59.00 | 318400 |
| 2024-01-10 | 58.18 | $59.05 | 338940 |
| 2024-01-09 | 57.83 | $58.96 | 292700 |
| 2024-01-08 | 57.46 | $58.85 | 360133 |
| 2024-01-05 | 57.04 | $58.19 | 363451 |
| 2024-01-04 | 56.62 | $57.73 | 326319 |
| 2024-01-03 | 56.20 | $57.96 | 454400 |
| 2024-01-02 | 55.80 | $59.38 | 530547 |
| 2023-12-29 | 55.24 | $60.95 | 310435 |
| 2023-12-28 | 54.52 | $61.69 | 466700 |
| 2023-12-27 | 53.74 | $61.47 | 821000 |
| 2023-12-26 | 52.96 | $60.78 | 360346 |
| 2023-12-22 | 52.29 | $59.91 | 533614 |
| 2023-12-21 | 51.65 | $58.40 | 493900 |
| 2023-12-20 | 51.04 | $56.74 | 507530 |
| 2023-12-19 | 50.52 | $57.44 | 418000 |
| 2023-12-18 | 49.97 | $56.57 | 510100 |
| 2023-12-15 | 49.44 | $56.59 | 2.6M |
| 2023-12-14 | 48.86 | $56.07 | 575873 |
| 2023-12-13 | 48.27 | $54.10 | 668333 |
| 2023-12-12 | 47.93 | $52.71 | 319928 |
| 2023-12-11 | 47.51 | $52.16 | 315735 |
| 2023-12-08 | 47.10 | $51.41 | 379203 |
| 2023-12-07 | 46.67 | $50.56 | 465600 |
| 2023-12-06 | 46.25 | $49.76 | 398500 |
| 2023-12-05 | 45.90 | $49.36 | 369500 |
| 2023-12-04 | 45.54 | $49.92 | 670900 |
| 2023-12-01 | 45.17 | $48.17 | 364937 |
| 2023-11-30 | 44.84 | $46.53 | 485901 |
| 2023-11-29 | 44.56 | $46.05 | 443100 |
| 2023-11-28 | 44.25 | $45.92 | 502200 |
| 2023-11-27 | 43.95 | $47.48 | 337900 |
| 2023-11-24 | 43.56 | $46.98 | 144000 |
| 2023-11-22 | 43.14 | $46.33 | 278700 |
| 2023-11-21 | 42.77 | $46.25 | 436416 |
| 2023-11-20 | 42.41 | $46.50 | 649900 |
| 2023-11-17 | 42.00 | $45.94 | 768825 |
| 2023-11-16 | 41.64 | $45.00 | 702613 |
| 2023-11-15 | 41.32 | $44.34 | 815000 |
| 2023-11-14 | 41.09 | $47.24 | 583854 |
| 2023-11-13 | 40.77 | $44.25 | 285357 |
| 2023-11-10 | 40.55 | $43.91 | 245917 |
| 2023-11-09 | 40.34 | $42.88 | 392432 |
| 2023-11-08 | 40.18 | $42.20 | 328700 |
| 2023-11-07 | 40.13 | $42.69 | 207818 |
| 2023-11-06 | 40.02 | $42.22 | 202155 |
| 2023-11-03 | 39.91 | $42.50 | 295039 |
| 2023-11-02 | 39.76 | $41.67 | 334800 |
| 2023-11-01 | 39.63 | $40.84 | 526800 |
| 2023-10-31 | 39.56 | $39.94 | 250515 |
| 2023-10-30 | 39.51 | $39.85 | 336500 |
| 2023-10-27 | 39.49 | $39.59 | 413021 |
| 2023-10-26 | 39.50 | $38.75 | 291000 |
| 2023-10-25 | 39.60 | $38.77 | 374924 |
| 2023-10-24 | 39.67 | $39.05 | 248100 |
| 2023-10-23 | 39.67 | $38.40 | 342100 |
| 2023-10-20 | 39.75 | $38.65 | 364201 |
| 2023-10-19 | 39.81 | $38.72 | 414700 |
| 2023-10-18 | 39.87 | $39.76 | 268600 |
| 2023-10-17 | 39.88 | $40.67 | 291921 |
| 2023-10-16 | 39.80 | $39.93 | 264928 |
| 2023-10-13 | 39.75 | $39.65 | 318229 |
| 2023-10-12 | 39.71 | $39.84 | 224100 |
| 2023-10-11 | 39.75 | $41.15 | 287600 |
| 2023-10-10 | 39.68 | $40.51 | 421400 |
| 2023-10-09 | 39.65 | $40.02 | 218800 |
| 2023-10-06 | 39.66 | $39.46 | 287100 |
| 2023-10-05 | 39.71 | $39.13 | 270009 |
| 2023-10-04 | 39.77 | $39.29 | 285200 |
| 2023-10-03 | 39.83 | $39.01 | 290623 |
| 2023-10-02 | 39.90 | $39.54 | 336400 |
| 2023-09-29 | 40.06 | $39.67 | 368333 |
| 2023-09-28 | 40.17 | $40.83 | 389200 |
| 2023-09-27 | 40.21 | $40.10 | 321800 |
| 2023-09-26 | 40.27 | $39.11 | 414500 |
| 2023-09-25 | 40.32 | $40.03 | 254135 |
| 2023-09-22 | 40.31 | $39.76 | 380000 |
| 2023-09-21 | 40.32 | $40.00 | 394200 |
| 2023-09-20 | 40.34 | $39.90 | 360100 |
| 2023-09-19 | 40.37 | $39.04 | 434846 |
| 2023-09-18 | 40.45 | $38.95 | 472746 |
| 2023-09-15 | 40.56 | $38.82 | 2.6M |
| 2023-09-14 | 40.64 | $40.74 | 451800 |
| 2023-09-13 | 40.72 | $39.62 | 523200 |
| 2023-09-12 | 40.88 | $40.07 | 353315 |
| 2023-09-11 | 41.00 | $40.20 | 376933 |
| 2023-09-08 | 41.10 | $40.32 | 349926 |
| 2023-09-07 | 41.19 | $40.32 | 349200 |
| 2023-09-06 | 41.30 | $40.64 | 234400 |
| 2023-09-05 | 41.40 | $40.43 | 385804 |
| 2023-09-01 | 41.50 | $42.72 | 246400 |
| 2023-08-31 | 41.43 | $41.87 | 276147 |
| 2023-08-30 | 41.34 | $41.61 | 340516 |
| 2023-08-29 | 41.36 | $41.17 | 267907 |
| 2023-08-28 | 41.45 | $40.24 | 204100 |
| 2023-08-25 | 41.53 | $39.72 | 364716 |
| 2023-08-24 | 41.62 | $40.01 | 438200 |
| 2023-08-23 | 41.70 | $40.39 | 324748 |
| 2023-08-22 | 41.80 | $40.47 | 236300 |
| 2023-08-21 | 41.89 | $40.77 | 288327 |
| 2023-08-18 | 41.95 | $41.01 | 285700 |
| 2023-08-17 | 41.97 | $40.47 | 268722 |
| 2023-08-16 | 42.02 | $42.34 | 511205 |
| 2023-08-15 | 41.99 | $42.92 | 325828 |
| 2023-08-14 | 41.94 | $42.37 | 359300 |
| 2023-08-11 | 41.91 | $42.22 | 265647 |
| 2023-08-10 | 41.90 | $42.19 | 358400 |
| 2023-08-09 | 41.86 | $42.53 | 277635 |
| 2023-08-08 | 41.81 | $42.62 | 279617 |
| 2023-08-07 | 41.78 | $42.31 | 417512 |
| 2023-08-04 | 41.73 | $41.34 | 647276 |
| 2023-08-03 | 41.68 | $40.02 | 677319 |
| 2023-08-02 | 41.65 | $42.00 | 619112 |
| 2023-08-01 | 41.55 | $43.15 | 668566 |
| 2023-07-31 | 41.43 | $41.72 | 407640 |
| 2023-07-28 | 41.36 | $41.58 | 493537 |
| 2023-07-27 | 41.30 | $41.60 | 307225 |
| 2023-07-26 | 41.23 | $42.45 | 290400 |
| 2023-07-25 | 41.07 | $42.15 | 283814 |
| 2023-07-24 | 40.86 | $42.09 | 293219 |
| 2023-07-21 | 40.63 | $41.30 | 251627 |
| 2023-07-20 | 40.48 | $41.51 | 240800 |
| 2023-07-19 | 40.32 | $41.76 | 353800 |
| 2023-07-18 | 40.16 | $41.95 | 213308 |
| 2023-07-17 | 39.93 | $41.74 | 288348 |
| 2023-07-14 | 39.70 | $41.96 | 263400 |
| 2023-07-13 | 39.41 | $41.50 | 339815 |
| 2023-07-12 | 39.20 | $41.52 | 321708 |
| 2023-07-11 | 38.97 | $41.94 | 440700 |
| 2023-07-10 | 38.70 | $41.37 | 250512 |
| 2023-07-07 | 38.45 | $40.21 | 359000 |
| 2023-07-06 | 38.24 | $39.59 | 343625 |
| 2023-07-05 | 38.03 | $39.94 | 347600 |
| 2023-07-03 | 37.73 | $40.74 | 164728 |
| 2023-06-30 | 37.40 | $40.30 | 410439 |
| 2023-06-29 | 37.01 | $40.46 | 344000 |
| 2023-06-28 | 36.56 | $40.04 | 646176 |
| 2023-06-27 | 36.16 | $39.23 | 350100 |
| 2023-06-26 | 35.81 | $38.13 | 349704 |
| 2023-06-23 | 35.50 | $37.45 | 687720 |
| 2023-06-22 | 35.24 | $38.32 | 289800 |
| 2023-06-21 | 34.95 | $38.33 | 416700 |
| 2023-06-20 | 34.65 | $38.38 | 539800 |
| 2023-06-16 | 34.35 | $37.41 | 2.1M |
| 2023-06-15 | 34.12 | $37.11 | 521800 |
| 2023-06-14 | 33.87 | $36.30 | 370411 |
| 2023-06-13 | 33.60 | $37.21 | 435914 |
| 2023-06-12 | 33.30 | $36.89 | 523200 |
| 2023-06-09 | 32.99 | $36.57 | 559350 |
| 2023-06-08 | 32.71 | $36.35 | 394600 |
| 2023-06-07 | 32.41 | $36.14 | 398549 |
| 2023-06-06 | 32.14 | $35.32 | 416711 |
| 2023-06-05 | 31.87 | $33.95 | 406167 |
| 2023-06-02 | 31.78 | $34.20 | 486201 |
| 2023-06-01 | 31.60 | $32.43 | 520445 |
| 2023-05-31 | 31.43 | $31.52 | 1.2M |
| 2023-05-30 | 31.27 | $31.96 | 492900 |
| 2023-05-26 | 31.11 | $32.19 | 548933 |
| 2023-05-25 | 30.92 | $31.95 | 379600 |
| 2023-05-24 | 30.71 | $32.32 | 366400 |
| 2023-05-23 | 30.48 | $32.43 | 515100 |
| 2023-05-22 | 30.27 | $32.27 | 414500 |
| 2023-05-19 | 30.12 | $32.49 | 529400 |
| 2023-05-18 | 29.93 | $32.85 | 480325 |
| 2023-05-17 | 29.75 | $32.02 | 588000 |
| 2023-05-16 | 29.73 | $31.00 | 335544 |
| 2023-05-15 | 29.74 | $31.20 | 342900 |
| 2023-05-12 | 29.71 | $30.73 | 394700 |
| 2023-05-11 | 29.70 | $30.81 | 644949 |
| 2023-05-10 | 29.71 | $30.45 | 560100 |
| 2023-05-09 | 29.71 | $30.65 | 694909 |
| 2023-05-08 | 29.70 | $29.98 | 761007 |
| 2023-05-05 | 29.70 | $32.10 | 950293 |
| 2023-05-04 | 29.58 | $30.55 | 633679 |
| 2023-05-03 | 29.55 | $29.12 | 706500 |
| 2023-05-02 | 29.62 | $28.41 | 490400 |
| 2023-05-01 | 29.80 | $28.66 | 830000 |
| 2023-04-28 | 29.97 | $28.45 | 609543 |
| 2023-04-27 | 30.11 | $27.71 | 429621 |
| 2023-04-26 | 30.30 | $27.70 | 404123 |
| 2023-04-25 | 30.47 | $28.21 | 613800 |
| 2023-04-24 | 30.61 | $29.33 | 506489 |
| 2023-04-21 | 30.67 | $28.71 | 868300 |
| 2023-04-20 | 30.76 | $29.15 | 2.4M |
| 2023-04-19 | 30.85 | $31.61 | 252900 |
| 2023-04-18 | 30.82 | $31.21 | 272744 |
| 2023-04-17 | 30.77 | $30.72 | 241835 |
| 2023-04-14 | 30.71 | $30.54 | 239100 |
| 2023-04-13 | 30.72 | $30.88 | 235638 |
| 2023-04-12 | 30.69 | $30.55 | 233446 |
| 2023-04-11 | 30.74 | $30.41 | 224100 |
| 2023-04-10 | 30.76 | $30.04 | 447800 |
| 2023-04-06 | 30.95 | $29.70 | 365800 |
| 2023-04-05 | 31.24 | $29.79 | 432600 |
| 2023-04-04 | 31.59 | $30.56 | 519600 |
| 2023-04-03 | 31.86 | $32.02 | 338300 |
| 2023-03-31 | 32.06 | $32.01 | 409677 |
| 2023-03-30 | 32.36 | $31.37 | 243702 |
| 2023-03-29 | 32.68 | $31.50 | 378637 |
| 2023-03-28 | 32.91 | $31.10 | 216846 |
| 2023-03-27 | 33.18 | $30.97 | 261147 |
| 2023-03-24 | 33.48 | $30.56 | 337900 |
| 2023-03-23 | 33.77 | $30.58 | 395023 |
| 2023-03-22 | 34.10 | $30.78 | 324133 |
| 2023-03-21 | 34.41 | $31.19 | 544845 |
| 2023-03-20 | 34.70 | $30.06 | 566500 |
| 2023-03-17 | 35.16 | $29.61 | 1.4M |
| 2023-03-16 | 35.68 | $30.78 | 454100 |
| 2023-03-15 | 36.14 | $30.23 | 605600 |
| 2023-03-14 | 36.63 | $31.47 | 559639 |
| 2023-03-13 | 37.05 | $30.93 | 1.3M |
| 2023-03-10 | 37.48 | $33.70 | 938700 |
| 2023-03-09 | 37.75 | $35.60 | 544212 |
| 2023-03-08 | 37.97 | $36.68 | 375502 |
| 2023-03-07 | 38.17 | $36.14 | 498900 |
| 2023-03-06 | 38.40 | $36.00 | 839900 |
| 2023-03-03 | 38.75 | $38.01 | 436616 |
| 2023-03-02 | 38.96 | $37.61 | 473018 |
| 2023-03-01 | 39.13 | $36.27 | 493882 |
| 2023-02-28 | 39.36 | $36.47 | 549700 |
| 2023-02-27 | 39.50 | $36.90 | 346800 |
| 2023-02-24 | 39.65 | $36.47 | 400423 |
| 2023-02-23 | 39.81 | $37.12 | 443114 |
| 2023-02-22 | 39.93 | $36.94 | 622047 |
| 2023-02-21 | 40.05 | $37.09 | 456937 |
| 2023-02-17 | 40.14 | $39.23 | 436019 |
| 2023-02-16 | 40.07 | $39.96 | 378032 |
| 2023-02-15 | 39.99 | $40.04 | 423791 |
| 2023-02-14 | 39.92 | $40.03 | 304304 |
| 2023-02-13 | 39.91 | $39.79 | 433400 |
| 2023-02-10 | 39.90 | $39.59 | 364447 |
| 2023-02-09 | 39.84 | $39.03 | 619638 |
| 2023-02-08 | 39.83 | $40.01 | 394000 |
| 2023-02-07 | 39.79 | $40.64 | 537548 |
| 2023-02-06 | 39.70 | $40.88 | 556232 |
| 2023-02-03 | 39.46 | $43.01 | 1.1M |
| 2023-02-02 | 39.06 | $42.04 | 632500 |
| 2023-02-01 | 38.80 | $41.02 | 648328 |
| 2023-01-31 | 38.55 | $40.88 | 595500 |
| 2023-01-30 | 38.29 | $39.40 | 325200 |
| 2023-01-27 | 38.06 | $39.75 | 536401 |
| 2023-01-26 | 37.81 | $39.81 | 279444 |
| 2023-01-25 | 37.65 | $39.53 | 232600 |
| 2023-01-24 | 37.47 | $39.32 | 323000 |
| 2023-01-23 | 37.25 | $38.75 | 309400 |
| 2023-01-20 | 37.07 | $38.00 | 373200 |
| 2023-01-19 | 36.91 | $38.36 | 532500 |
| 2023-01-18 | 36.72 | $38.57 | 397600 |
| 2023-01-17 | 36.54 | $39.87 | 577900 |
| 2023-01-13 | 36.28 | $39.57 | 750600 |
| 2023-01-12 | 36.11 | $38.30 | 438600 |
| 2023-01-11 | 36.01 | $38.80 | 420404 |
| 2023-01-10 | 35.88 | $39.32 | 523556 |
| 2023-01-09 | 35.66 | $38.75 | 1.4M |
| 2023-01-06 | 35.47 | $36.09 | 432210 |
| 2023-01-05 | 35.40 | $35.02 | 285900 |
| 2023-01-04 | 35.41 | $36.85 | 604729 |
| 2023-01-03 | 35.30 | $36.01 | 533318 |
| 2022-12-30 | 35.30 | $35.79 | 657632 |
| 2022-12-29 | 35.29 | $34.80 | 470349 |
| 2022-12-28 | 35.32 | $34.68 | 538734 |
| 2022-12-27 | 35.34 | $36.55 | 395640 |
| 2022-12-23 | 35.26 | $35.99 | 747616 |
| 2022-12-22 | 35.29 | $34.98 | 310900 |
| 2022-12-21 | 35.35 | $35.00 | 236121 |
| 2022-12-20 | 35.41 | $34.99 | 256500 |
| 2022-12-19 | 35.42 | $34.41 | 431400 |
| 2022-12-16 | 35.51 | $34.95 | 2.1M |
| 2022-12-15 | 35.42 | $34.83 | 357864 |
| 2022-12-14 | 35.36 | $35.99 | 292017 |
| 2022-12-13 | 35.28 | $36.33 | 482714 |
| 2022-12-12 | 35.12 | $36.26 | 564903 |
| 2022-12-09 | 35.02 | $34.89 | 464000 |
| 2022-12-08 | 34.97 | $34.99 | 366900 |
| 2022-12-07 | 34.81 | $34.74 | 318876 |
| 2022-12-06 | 34.68 | $35.18 | 300912 |
| 2022-12-05 | 34.49 | $34.70 | 347603 |
| 2022-12-02 | 34.31 | $36.04 | 243936 |
| 2022-12-01 | 34.04 | $35.49 | 235900 |
| 2022-11-30 | 33.83 | $35.31 | 588900 |
| 2022-11-29 | 33.68 | $35.12 | 432740 |
| 2022-11-28 | 33.54 | $35.00 | 530600 |
| 2022-11-25 | 33.43 | $36.59 | 163201 |
| 2022-11-23 | 33.25 | $36.24 | 391106 |
| 2022-11-22 | 33.05 | $36.08 | 526902 |
| 2022-11-21 | 32.88 | $35.28 | 507100 |
| 2022-11-18 | 32.67 | $36.16 | 1.2M |
| 2022-11-17 | 32.40 | $33.25 | 480938 |
| 2022-11-16 | 32.21 | $33.61 | 195400 |
| 2022-11-15 | 32.03 | $34.31 | 373600 |
| 2022-11-14 | 31.85 | $33.09 | 328931 |
| 2022-11-11 | 31.70 | $34.42 | 354626 |
| 2022-11-10 | 31.43 | $33.88 | 531600 |
| 2022-11-09 | 31.27 | $31.62 | 281300 |
| 2022-11-08 | 31.19 | $32.24 | 255200 |
| 2022-11-07 | 31.10 | $31.44 | 265518 |
| 2022-11-04 | 31.07 | $30.99 | 163405 |
| 2022-11-03 | 31.03 | $30.68 | 274800 |
| 2022-11-02 | 31.07 | $31.37 | 335800 |
| 2022-11-01 | 31.10 | $32.31 | 298628 |
| 2022-10-31 | 31.09 | $32.14 | 291033 |
| 2022-10-28 | 31.00 | $32.88 | 272600 |
| 2022-10-27 | 30.83 | $32.94 | 393140 |
| 2022-10-26 | 30.65 | $32.39 | 326800 |
| 2022-10-25 | 30.51 | $32.50 | 531400 |
| 2022-10-24 | 30.32 | $31.16 | 330600 |
| 2022-10-21 | 30.19 | $30.78 | 268800 |
| 2022-10-20 | 30.10 | $29.45 | 318904 |
| 2022-10-19 | 30.11 | $29.96 | 208842 |
| 2022-10-18 | 30.17 | $30.79 | 363100 |
| 2022-10-17 | 30.22 | $30.13 | 225233 |
| 2022-10-14 | 30.35 | $29.04 | 258920 |
| 2022-10-13 | 30.48 | $30.60 | 219000 |
| 2022-10-12 | 30.59 | $30.00 | 247617 |
| 2022-10-11 | 30.73 | $30.54 | 350440 |
| 2022-10-10 | 30.81 | $30.74 | 303700 |
| 2022-10-07 | 30.97 | $30.24 | 591118 |
| 2022-10-06 | 31.18 | $31.48 | 322311 |
| 2022-10-05 | 31.29 | $31.96 | 379900 |
| 2022-10-04 | 31.29 | $32.11 | 423072 |
| 2022-10-03 | 31.20 | $30.25 | 425600 |
| 2022-09-30 | 31.28 | $29.52 | 630006 |
| 2022-09-29 | 31.39 | $29.39 | 310700 |
| 2022-09-28 | 31.49 | $29.58 | 391232 |
| 2022-09-27 | 31.63 | $28.66 | 349300 |
| 2022-09-26 | 31.83 | $28.63 | 325700 |
| 2022-09-23 | 32.02 | $28.86 | 363600 |
| 2022-09-22 | 32.28 | $29.65 | 523300 |
| 2022-09-21 | 32.45 | $31.25 | 187600 |
| 2022-09-20 | 32.54 | $31.85 | 357933 |
| 2022-09-19 | 32.62 | $32.57 | 294829 |
| 2022-09-16 | 32.65 | $31.75 | 670400 |
| 2022-09-15 | 32.74 | $32.77 | 291829 |
| 2022-09-14 | 32.73 | $32.71 | 337800 |
| 2022-09-13 | 32.76 | $32.25 | 319700 |
| 2022-09-12 | 32.82 | $33.93 | 291300 |
| 2022-09-09 | 32.80 | $34.38 | 462400 |
| 2022-09-08 | 32.76 | $33.71 | 702100 |
| 2022-09-07 | 32.73 | $31.96 | 403543 |
| 2022-09-06 | 32.69 | $30.42 | 444000 |
| 2022-09-02 | 32.78 | $31.74 | 246700 |
| 2022-09-01 | 32.73 | $31.78 | 312500 |
| 2022-08-31 | 32.67 | $31.35 | 360255 |
| 2022-08-30 | 32.59 | $32.32 | 252400 |
| 2022-08-29 | 32.39 | $32.78 | 269400 |
| 2022-08-26 | 32.23 | $32.44 | 358800 |
| 2022-08-25 | 32.11 | $34.00 | 242600 |
| 2022-08-24 | 31.88 | $33.10 | 420824 |
| 2022-08-23 | 31.61 | $32.93 | 372007 |
| 2022-08-22 | 31.33 | $33.52 | 579500 |
| 2022-08-19 | 31.01 | $33.23 | 278500 |
| 2022-08-18 | 30.71 | $33.52 | 226012 |
| 2022-08-17 | 30.41 | $32.48 | 259107 |
| 2022-08-16 | 30.16 | $33.38 | 253200 |
| 2022-08-15 | 29.84 | $33.41 | 356557 |
| 2022-08-12 | 29.47 | $33.51 | 321925 |
| 2022-08-11 | 29.09 | $33.70 | 506700 |
| 2022-08-10 | 28.72 | $32.98 | 505500 |
| 2022-08-09 | 28.40 | $31.17 | 887100 |
| 2022-08-08 | 28.15 | $32.22 | 670519 |
| 2022-08-05 | 27.85 | $30.76 | 362884 |
| 2022-08-04 | 27.62 | $30.62 | 387107 |
| 2022-08-03 | 27.39 | $29.72 | 447837 |
| 2022-08-02 | 27.22 | $28.38 | 443712 |
| 2022-08-01 | 27.14 | $29.54 | 439600 |
| 2022-07-29 | 27.00 | $30.01 | 504300 |
| 2022-07-28 | 26.80 | $29.36 | 605849 |
| 2022-07-27 | 26.64 | $27.69 | 208116 |
| 2022-07-26 | 26.54 | $27.31 | 334400 |
| 2022-07-25 | 26.45 | $27.25 | 378000 |
| 2022-07-22 | 26.32 | $27.26 | 250141 |
| 2022-07-21 | 26.19 | $27.53 | 272000 |
| 2022-07-20 | 26.03 | $27.44 | 273700 |
| 2022-07-19 | 25.89 | $26.94 | 248978 |
| 2022-07-18 | 25.77 | $26.01 | 246736 |
| 2022-07-15 | 25.69 | $25.96 | 413400 |
| 2022-07-14 | 25.78 | $26.18 | 208700 |
| 2022-07-13 | 25.87 | $26.66 | 251223 |
| 2022-07-12 | 25.91 | $26.16 | 276800 |
| 2022-07-11 | 26.05 | $26.24 | 263312 |
| 2022-07-08 | 26.25 | $26.08 | 343227 |
| 2022-07-07 | 26.45 | $26.09 | 469415 |
| 2022-07-06 | 26.69 | $26.26 | 733176 |
| 2022-07-05 | 26.90 | $26.92 | 640503 |
| 2022-07-01 | 27.06 | $26.70 | 551585 |
| 2022-06-30 | 27.25 | $26.05 | 588560 |
| 2022-06-29 | 27.45 | $26.01 | 489926 |
| 2022-06-28 | 27.64 | $25.84 | 803319 |
| 2022-06-27 | 27.82 | $25.41 | 520677 |
| 2022-06-24 | 27.99 | $24.73 | 2.1M |
| 2022-06-23 | 28.17 | $24.68 | 450912 |
| 2022-06-22 | 28.31 | $24.29 | 464266 |
| 2022-06-21 | 28.50 | $24.62 | 419299 |
| 2022-06-17 | 28.67 | $24.48 | 727057 |
| 2022-06-16 | 28.84 | $24.36 | 590887 |
| 2022-06-15 | 29.01 | $27.82 | 392200 |
| 2022-06-14 | 29.07 | $27.96 | 295993 |
| 2022-06-13 | 29.07 | $27.53 | 372435 |
| 2022-06-10 | 28.82 | $29.02 | 340749 |
| 2022-06-09 | 28.48 | $30.16 | 277595 |
| 2022-06-08 | 28.05 | $29.99 | 302084 |
| 2022-06-07 | 27.63 | $30.92 | 263967 |
| 2022-06-06 | 27.17 | $30.48 | 272260 |
| 2022-06-03 | 26.74 | $30.24 | 251703 |
| 2022-06-02 | 26.30 | $30.47 | 246246 |
| 2022-06-01 | 25.90 | $30.08 | 387127 |
| 2022-05-31 | 25.46 | $29.80 | 656728 |
| 2022-05-27 | 25.01 | $29.34 | 331345 |
| 2022-05-26 | 24.42 | $28.82 | 563461 |
| 2022-05-25 | 23.85 | $28.33 | 390395 |
| 2022-05-24 | 23.26 | $27.55 | 410225 |
| 2022-05-23 | 22.70 | $28.03 | 713304 |
| 2022-05-20 | 22.16 | $28.02 | 427820 |
| 2022-05-19 | 21.62 | $27.87 | 653945 |
| 2022-05-18 | 21.11 | $27.73 | 985026 |
| 2022-05-17 | 20.61 | $29.03 | 1.3M |
| 2022-05-16 | 20.04 | $28.00 | 4.3M |
| 2022-05-13 | 19.50 | $22.59 | 321686 |
| 2022-05-12 | 19.23 | $22.05 | 341364 |
| 2022-05-11 | 19.00 | $21.57 | 397918 |
| 2022-05-10 | 18.77 | $21.64 | 292479 |
| 2022-05-09 | 18.54 | $21.82 | 442878 |
| 2022-05-06 | 18.29 | $21.78 | 388507 |
| 2022-05-05 | 18.06 | $21.39 | 395538 |
| 2022-05-04 | 17.86 | $22.54 | 430713 |
| 2022-05-03 | 17.63 | $21.32 | 885522 |
| 2022-05-02 | 17.49 | $20.84 | 1.7M |
| 2022-04-29 | 17.39 | $17.39 | 627716 |
| 2022-04-28 | 17.45 | $17.55 | 1.0M |
| 2022-04-27 | 17.52 | $16.40 | 418691 |
| 2022-04-26 | 17.69 | $16.49 | 374855 |
| 2022-04-25 | 17.83 | $17.25 | 481143 |
| 2022-04-22 | 17.92 | $17.14 | 348863 |
| 2022-04-21 | 18.03 | $17.66 | 270897 |
| 2022-04-20 | 18.14 | $17.76 | 334410 |
| 2022-04-19 | 18.28 | $17.71 | 624332 |
| 2022-04-18 | 18.40 | $17.07 | 255306 |
| 2022-04-14 | 18.58 | $17.23 | 232759 |
| 2022-04-13 | 18.77 | $17.35 | 319115 |
| 2022-04-12 | 18.95 | $17.16 | 384432 |
| 2022-04-11 | 19.12 | $16.98 | 422866 |
| 2022-04-08 | 19.28 | $16.78 | 308925 |
| 2022-04-07 | 19.45 | $17.10 | 377315 |
| 2022-04-06 | 19.66 | $17.53 | 640666 |
| 2022-04-05 | 19.85 | $17.94 | 613502 |
| 2022-04-04 | 19.98 | $18.52 | 513654 |
| 2022-04-01 | 20.10 | $18.70 | 568528 |
| 2022-03-31 | 20.25 | $18.61 | 532157 |
| 2022-03-30 | 20.41 | $19.10 | 292253 |
| 2022-03-29 | 20.55 | $19.73 | 526279 |
| 2022-03-28 | 20.62 | $19.21 | 411681 |
| 2022-03-25 | 20.73 | $19.10 | 319448 |
| 2022-03-24 | 20.82 | $19.40 | 324327 |
| 2022-03-23 | 20.86 | $19.86 | 262495 |
| 2022-03-22 | 20.88 | $20.42 | 478325 |
| 2022-03-21 | 20.90 | $20.30 | 551523 |
| 2022-03-18 | 20.93 | $20.63 | 1.4M |
| 2022-03-17 | 20.97 | $21.07 | 215593 |
| 2022-03-16 | 20.99 | $20.84 | 267607 |
| 2022-03-15 | 21.01 | $20.62 | 274004 |
| 2022-03-14 | 21.02 | $20.04 | 286745 |
| 2022-03-11 | 21.07 | $20.37 | 367261 |
| 2022-03-10 | 21.09 | $21.18 | 151923 |
| 2022-03-09 | 21.10 | $21.32 | 155081 |
| 2022-03-08 | 21.09 | $20.67 | 194429 |
| 2022-03-07 | 21.09 | $20.78 | 217365 |
| 2022-03-04 | 21.04 | $21.70 | 267628 |
| 2022-03-03 | 20.96 | $21.88 | 250545 |
| 2022-03-02 | 20.91 | $21.84 | 228785 |
| 2022-03-01 | 20.85 | $21.13 | 277526 |
| 2022-02-28 | 20.83 | $21.42 | 318149 |
| 2022-02-25 | 20.78 | $20.92 | 204096 |
| 2022-02-24 | 20.75 | $20.30 | 350490 |
| 2022-02-23 | 20.77 | $20.14 | 224105 |
| 2022-02-22 | 20.83 | $20.85 | 362732 |
| 2022-02-18 | 20.89 | $20.98 | 247541 |
| 2022-02-17 | 20.91 | $21.39 | 295073 |
| 2022-02-16 | 20.92 | $21.52 | 471484 |
| 2022-02-15 | 20.96 | $21.21 | 227467 |
| 2022-02-14 | 21.04 | $20.82 | 422521 |
| 2022-02-11 | 21.19 | $21.01 | 316349 |
| 2022-02-10 | 21.35 | $20.75 | 433865 |
| 2022-02-09 | 21.54 | $21.35 | 319410 |
| 2022-02-08 | 21.71 | $21.17 | 352425 |
| 2022-02-07 | 21.90 | $20.57 | 397011 |
| 2022-02-04 | 22.12 | $19.92 | 413532 |
| 2022-02-03 | 22.40 | $20.02 | 251116 |
| 2022-02-02 | 22.67 | $20.82 | 600569 |
| 2022-02-01 | 22.93 | $20.67 | 448636 |
| 2022-01-31 | 23.19 | $20.81 | 242053 |
| 2022-01-28 | 23.48 | $20.44 | 209778 |
| 2022-01-27 | 23.77 | $20.17 | 198326 |
| 2022-01-26 | 24.11 | $20.79 | 194149 |
| 2022-01-25 | 24.42 | $21.30 | 191496 |
| 2022-01-24 | 24.71 | $22.07 | 304491 |
| 2022-01-21 | 24.95 | $21.36 | 265270 |
| 2022-01-20 | 25.19 | $21.69 | 197326 |
| 2022-01-19 | 25.36 | $22.19 | 201877 |
| 2022-01-18 | 25.40 | $22.91 | 126899 |
| 2022-01-14 | 25.43 | $23.76 | 187820 |
| 2022-01-13 | 25.43 | $24.31 | 222416 |
| 2022-01-12 | 25.41 | $24.42 | 183710 |
| 2022-01-11 | 25.38 | $24.88 | 197652 |
| 2022-01-10 | 25.34 | $24.98 | 299254 |
| 2022-01-07 | 25.35 | $24.92 | 161434 |
| 2022-01-06 | 25.37 | $25.41 | 135640 |
| 2022-01-05 | 25.39 | $25.41 | 150552 |
| 2022-01-04 | 25.41 | $26.08 | 179501 |
| 2022-01-03 | 25.39 | $25.97 | 161768 |
| 2021-12-31 | 25.32 | $26.46 | 138408 |
| 2021-12-30 | 25.22 | $26.39 | 197215 |
| 2021-12-29 | 25.09 | $26.97 | 152961 |
| 2021-12-28 | 24.96 | $27.00 | 217275 |
| 2021-12-27 | 24.84 | $26.98 | 222892 |
| 2021-12-23 | 24.74 | $26.86 | 340353 |
| 2021-12-22 | 24.67 | $26.19 | 471608 |
| 2021-12-21 | 24.62 | $25.07 | 415978 |
| 2021-12-20 | 24.58 | $23.11 | 365124 |
| 2021-12-17 | 24.64 | $23.40 | 1.3M |
| 2021-12-16 | 24.66 | $23.71 | 421152 |
| 2021-12-15 | 24.68 | $24.01 | 375907 |
| 2021-12-14 | 24.69 | $23.83 | 371029 |
| 2021-12-13 | 24.83 | $24.13 | 285035 |
| 2021-12-10 | 24.96 | $25.12 | 146617 |
| 2021-12-09 | 25.03 | $25.23 | 143443 |
| 2021-12-08 | 25.07 | $25.91 | 118535 |
| 2021-12-07 | 25.07 | $25.84 | 197717 |
| 2021-12-06 | 25.07 | $25.52 | 258836 |
| 2021-12-03 | 25.09 | $24.74 | 349848 |
| 2021-12-02 | 25.11 | $24.38 | 199120 |
| 2021-12-01 | 25.16 | $23.71 | 219878 |
| 2021-11-30 | 25.23 | $24.45 | 377510 |
| 2021-11-29 | 25.26 | $24.61 | 280005 |
| 2021-11-26 | 25.26 | $25.06 | 280453 |
| 2021-11-24 | 25.23 | $25.36 | 164581 |
| 2021-11-23 | 25.15 | $25.28 | 433215 |
| 2021-11-22 | 25.10 | $24.27 | 263634 |
| 2021-11-19 | 25.13 | $24.28 | 303831 |
| 2021-11-18 | 25.15 | $23.79 | 263177 |
| 2021-11-17 | 25.20 | $24.03 | 356049 |
| 2021-11-16 | 25.22 | $24.17 | 788370 |
| 2021-11-15 | 25.22 | $26.77 | 328297 |
| 2021-11-12 | 25.09 | $26.69 | 186675 |
| 2021-11-11 | 24.97 | $26.49 | 176545 |
| 2021-11-10 | 24.85 | $26.04 | 197977 |
| 2021-11-09 | 24.72 | $25.89 | 218452 |
| 2021-11-08 | 24.60 | $25.85 | 170611 |
| 2021-11-05 | 24.48 | $25.91 | 261040 |
| 2021-11-04 | 24.37 | $25.26 | 290054 |
| 2021-11-03 | 24.30 | $25.29 | 335579 |
| 2021-11-02 | 24.20 | $25.09 | 211963 |
| 2021-11-01 | 24.10 | $25.03 | 159492 |
| 2021-10-29 | 24.00 | $24.62 | 143437 |
| 2021-10-28 | 23.95 | $24.40 | 99409 |
| 2021-10-27 | 23.87 | $23.88 | 125596 |
| 2021-10-26 | 23.82 | $24.19 | 137766 |
| 2021-10-25 | 23.75 | $24.94 | 106132 |
| 2021-10-22 | 23.64 | $24.62 | 74412 |
| 2021-10-21 | 23.51 | $24.75 | 127567 |
| 2021-10-20 | 23.37 | $24.59 | 136493 |
| 2021-10-19 | 23.23 | $24.18 | 95381 |
| 2021-10-18 | 23.07 | $24.18 | 91181 |
| 2021-10-15 | 22.95 | $24.14 | 229307 |
| 2021-10-14 | 22.85 | $24.19 | 158186 |
| 2021-10-13 | 22.74 | $23.46 | 103942 |
| 2021-10-12 | 22.66 | $23.52 | 127578 |
| 2021-10-11 | 22.55 | $23.39 | 91599 |
| 2021-10-08 | 22.48 | $23.60 | 95887 |
| 2021-10-07 | 22.38 | $23.85 | 300330 |
| 2021-10-06 | 22.26 | $23.30 | 234518 |
| 2021-10-05 | 22.22 | $23.20 | 176911 |
| 2021-10-04 | 22.18 | $23.01 | 185538 |
| 2021-10-01 | 22.16 | $23.52 | 337546 |
| 2021-09-30 | 22.13 | $22.86 | 367378 |
| 2021-09-29 | 22.10 | $22.88 | 284016 |
| 2021-09-28 | 22.09 | $22.82 | 287334 |
| 2021-09-27 | 22.07 | $22.77 | 165899 |
| 2021-09-24 | 22.06 | $21.98 | 146480 |
| 2021-09-23 | 22.06 | $21.99 | 150313 |
| 2021-09-22 | 22.07 | $21.72 | 161750 |
| 2021-09-21 | 22.09 | $21.10 | 193124 |
| 2021-09-20 | 22.11 | $21.63 | 325326 |
| 2021-09-17 | 22.11 | $22.20 | 622009 |
| 2021-09-16 | 22.04 | $22.01 | 271326 |
| 2021-09-15 | 22.00 | $21.90 | 239246 |
| 2021-09-14 | 21.98 | $21.35 | 237332 |
| 2021-09-13 | 21.99 | $21.81 | 206397 |
| 2021-09-10 | 21.95 | $21.60 | 170382 |
| 2021-09-09 | 21.94 | $21.63 | 266960 |
| 2021-09-08 | 21.94 | $22.33 | 225668 |
| 2021-09-07 | 21.88 | $22.58 | 314613 |
| 2021-09-03 | 21.81 | $22.54 | 163779 |
| 2021-09-02 | 21.76 | $22.83 | 194094 |
| 2021-09-01 | 21.67 | $22.42 | 194855 |
| 2021-08-31 | 21.59 | $22.49 | 191935 |
| 2021-08-30 | 21.52 | $22.45 | 152612 |
| 2021-08-27 | 21.47 | $22.60 | 200114 |
| 2021-08-26 | 21.41 | $22.00 | 140388 |
| 2021-08-25 | 21.48 | $22.22 | 129666 |
| 2021-08-24 | 21.50 | $22.03 | 133320 |
| 2021-08-23 | 21.52 | $21.64 | 200667 |
| 2021-08-20 | 21.57 | $21.51 | 257973 |
| 2021-08-19 | 21.62 | $20.93 | 276517 |
| 2021-08-18 | 21.70 | $21.12 | 283349 |
| 2021-08-17 | 21.78 | $21.42 | 227540 |
| 2021-08-16 | 21.84 | $21.65 | 349198 |
| 2021-08-13 | 21.85 | $21.07 | 107600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
95.41
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.63
Average
53.34
Maximum
95.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 95.41 | $104.80 | 434100 |
| 2026-08-07 | 94.42 | $107.22 | 274561 |
| 2026-08-06 | 93.08 | $106.30 | 471124 |
| 2026-08-05 | 91.68 | $102.81 | 785500 |
| 2026-08-04 | 90.51 | $93.58 | 411500 |
| 2026-08-03 | 90.19 | $89.41 | 449800 |
| 2026-07-31 | 90.27 | $86.17 | 326400 |
| 2026-07-30 | 90.70 | $87.90 | 208512 |
| 2026-07-29 | 91.00 | $87.59 | 458300 |
| 2026-07-28 | 91.36 | $93.47 | 327146 |
| 2026-07-27 | 91.14 | $93.26 | 276620 |
| 2026-07-24 | 90.91 | $90.62 | 285100 |
| 2026-07-23 | 90.94 | $88.91 | 262039 |
| 2026-07-22 | 91.16 | $89.67 | 193315 |
| 2026-07-21 | 91.31 | $88.78 | 268300 |
| 2026-07-20 | 91.58 | $89.07 | 189117 |
| 2026-07-17 | 91.85 | $91.47 | 200900 |
| 2026-07-16 | 91.89 | $93.61 | 210400 |
| 2026-07-15 | 91.70 | $91.66 | 316130 |
| 2026-07-14 | 91.71 | $90.83 | 248601 |
| 2026-07-13 | 91.80 | $89.96 | 363454 |
| 2026-07-10 | 91.99 | $91.11 | 203050 |
| 2026-07-09 | 92.09 | $91.65 | 317237 |
| 2026-07-08 | 92.13 | $89.80 | 390339 |
| 2026-07-07 | 92.38 | $92.35 | 388735 |
| 2026-07-06 | 92.38 | $93.08 | 321900 |
| 2026-07-02 | 92.31 | $92.86 | 329835 |
| 2026-07-01 | 92.25 | $92.37 | 337900 |
| 2026-06-30 | 92.24 | $97.53 | 329400 |
| 2026-06-29 | 91.68 | $96.38 | 407500 |
| 2026-06-26 | 91.19 | $96.42 | 1.3M |
| 2026-06-25 | 90.64 | $95.92 | 249048 |
| 2026-06-24 | 90.08 | $94.86 | 438400 |
| 2026-06-23 | 89.58 | $90.33 | 333100 |
| 2026-06-22 | 89.50 | $89.43 | 354162 |
| 2026-06-18 | 89.50 | $91.13 | 760414 |
| 2026-06-17 | 89.33 | $88.84 | 662387 |
| 2026-06-16 | 89.39 | $94.01 | 327700 |
| 2026-06-15 | 88.90 | $94.73 | 241400 |
| 2026-06-12 | 88.28 | $93.72 | 342600 |
| 2026-06-11 | 87.71 | $95.30 | 275505 |
| 2026-06-10 | 86.91 | $90.78 | 347017 |
| 2026-06-09 | 86.51 | $92.27 | 323300 |
| 2026-06-08 | 85.90 | $86.73 | 269807 |
| 2026-06-05 | 85.81 | $85.50 | 275420 |
| 2026-06-04 | 85.85 | $85.90 | 327900 |
| 2026-06-03 | 85.84 | $86.14 | 340400 |
| 2026-06-02 | 85.81 | $84.88 | 220827 |
| 2026-06-01 | 85.91 | $85.18 | 396637 |
| 2026-05-29 | 85.98 | $87.98 | 353010 |
| 2026-05-28 | 85.77 | $88.06 | 236311 |
| 2026-05-27 | 85.53 | $87.71 | 230700 |
| 2026-05-26 | 85.30 | $86.39 | 256025 |
| 2026-05-22 | 85.19 | $84.88 | 278714 |
| 2026-05-21 | 85.22 | $84.64 | 291547 |
| 2026-05-20 | 85.28 | $83.36 | 432704 |
| 2026-05-19 | 85.48 | $79.78 | 443153 |
| 2026-05-18 | 86.08 | $82.83 | 498048 |
| 2026-05-15 | 86.43 | $81.85 | 409500 |
| 2026-05-14 | 86.91 | $85.91 | 356600 |
| 2026-05-13 | 87.01 | $82.87 | 372700 |
| 2026-05-12 | 87.45 | $83.32 | 507500 |
| 2026-05-11 | 87.88 | $86.19 | 406147 |
| 2026-05-08 | 88.06 | $88.02 | 379900 |
| 2026-05-07 | 88.07 | $90.68 | 405700 |
| 2026-05-06 | 87.79 | $92.58 | 493200 |
| 2026-05-05 | 87.29 | $91.05 | 344431 |
| 2026-05-04 | 86.89 | $88.75 | 364523 |
| 2026-05-01 | 86.69 | $92.55 | 307300 |
| 2026-04-30 | 86.08 | $91.17 | 342400 |
| 2026-04-29 | 85.54 | $88.63 | 468800 |
| 2026-04-28 | 85.22 | $92.07 | 369600 |
| 2026-04-27 | 84.50 | $94.34 | 475420 |
| 2026-04-24 | 83.46 | $93.03 | 305300 |
| 2026-04-23 | 82.45 | $92.27 | 394144 |
| 2026-04-22 | 81.42 | $91.10 | 360303 |
| 2026-04-21 | 80.40 | $90.09 | 413314 |
| 2026-04-20 | 79.38 | $90.78 | 551721 |
| 2026-04-17 | 78.18 | $87.81 | 451700 |
| 2026-04-16 | 77.16 | $83.84 | 397800 |
| 2026-04-15 | 76.46 | $83.02 | 401601 |
| 2026-04-14 | 75.77 | $82.72 | 426100 |
| 2026-04-13 | 75.04 | $80.89 | 440400 |
| 2026-04-10 | 74.42 | $78.19 | 233747 |
| 2026-04-09 | 74.03 | $78.17 | 914238 |
| 2026-04-08 | 73.59 | $75.80 | 499800 |
| 2026-04-07 | 73.36 | $72.37 | 266707 |
| 2026-04-06 | 73.46 | $72.00 | 233900 |
| 2026-04-02 | 73.62 | $71.42 | 185424 |
| 2026-04-01 | 73.85 | $73.26 | 287400 |
| 2026-03-31 | 73.91 | $72.68 | 340410 |
| 2026-03-30 | 74.04 | $70.53 | 324033 |
| 2026-03-27 | 74.41 | $70.52 | 177300 |
| 2026-03-26 | 74.82 | $71.13 | 239200 |
| 2026-03-25 | 75.21 | $72.36 | 174100 |
| 2026-03-24 | 75.51 | $71.63 | 289218 |
| 2026-03-23 | 75.92 | $71.17 | 349100 |
| 2026-03-20 | 76.42 | $68.25 | 651571 |
| 2026-03-19 | 77.28 | $69.56 | 293200 |
| 2026-03-18 | 78.09 | $71.14 | 437433 |
| 2026-03-17 | 78.82 | $72.98 | 350405 |
| 2026-03-16 | 79.44 | $72.77 | 343217 |
| 2026-03-13 | 80.14 | $70.82 | 339329 |
| 2026-03-12 | 81.12 | $70.06 | 478500 |
| 2026-03-11 | 82.28 | $74.15 | 344700 |
| 2026-03-10 | 83.14 | $75.29 | 353600 |
| 2026-03-09 | 83.96 | $76.47 | 355078 |
| 2026-03-06 | 84.75 | $77.43 | 300740 |
| 2026-03-05 | 85.52 | $79.81 | 418200 |
| 2026-03-04 | 86.12 | $81.77 | 215165 |
| 2026-03-03 | 86.58 | $82.12 | 387731 |
| 2026-03-02 | 87.05 | $84.56 | 315700 |
| 2026-02-27 | 87.31 | $85.24 | 256000 |
| 2026-02-26 | 87.53 | $85.80 | 377200 |
| 2026-02-25 | 87.72 | $85.48 | 220600 |
| 2026-02-24 | 87.95 | $87.48 | 231200 |
| 2026-02-23 | 88.00 | $86.59 | 227332 |
| 2026-02-20 | 88.15 | $88.62 | 354119 |
| 2026-02-19 | 88.10 | $87.77 | 359600 |
| 2026-02-18 | 88.13 | $89.52 | 295008 |
| 2026-02-17 | 87.99 | $92.07 | 380806 |
| 2026-02-13 | 87.56 | $93.60 | 258200 |
| 2026-02-12 | 86.92 | $92.19 | 330507 |
| 2026-02-11 | 86.37 | $93.94 | 689300 |
| 2026-02-10 | 85.57 | $93.64 | 446400 |
| 2026-02-09 | 84.72 | $94.82 | 420412 |
| 2026-02-06 | 83.66 | $94.84 | 1.2M |
| 2026-02-05 | 82.48 | $89.57 | 557300 |
| 2026-02-04 | 81.74 | $84.73 | 549500 |
| 2026-02-03 | 81.42 | $83.11 | 249547 |
| 2026-02-02 | 81.24 | $81.14 | 362000 |
| 2026-01-30 | 81.25 | $81.45 | 301324 |
| 2026-01-29 | 81.23 | $81.77 | 274100 |
| 2026-01-28 | 81.18 | $81.39 | 360600 |
| 2026-01-27 | 81.16 | $82.38 | 173100 |
| 2026-01-26 | 81.03 | $83.53 | 195702 |
| 2026-01-23 | 80.76 | $83.51 | 233800 |
| 2026-01-22 | 80.47 | $84.80 | 178200 |
| 2026-01-21 | 80.02 | $85.63 | 218500 |
| 2026-01-20 | 79.43 | $82.64 | 147500 |
| 2026-01-16 | 79.09 | $84.81 | 298700 |
| 2026-01-15 | 78.49 | $85.20 | 212332 |
| 2026-01-14 | 77.78 | $83.91 | 234110 |
| 2026-01-13 | 77.13 | $83.15 | 190804 |
| 2026-01-12 | 76.50 | $82.35 | 147900 |
| 2026-01-09 | 75.89 | $81.15 | 229009 |
| 2026-01-08 | 75.33 | $77.63 | 268544 |
| 2026-01-07 | 75.09 | $74.46 | 225503 |
| 2026-01-06 | 75.16 | $76.30 | 248300 |
| 2026-01-05 | 75.04 | $74.83 | 226507 |
| 2026-01-02 | 75.06 | $75.04 | 182332 |
| 2025-12-31 | 75.06 | $73.65 | 249538 |
| 2025-12-30 | 75.21 | $74.21 | 235611 |
| 2025-12-29 | 75.31 | $75.11 | 280621 |
| 2025-12-26 | 75.33 | $75.56 | 127609 |
| 2025-12-24 | 75.31 | $75.74 | 75035 |
| 2025-12-23 | 75.27 | $75.22 | 235500 |
| 2025-12-22 | 75.27 | $76.67 | 177535 |
| 2025-12-19 | 75.12 | $76.72 | 774000 |
| 2025-12-18 | 74.95 | $77.41 | 435112 |
| 2025-12-17 | 74.70 | $76.67 | 384700 |
| 2025-12-16 | 74.49 | $76.80 | 287200 |
| 2025-12-15 | 74.25 | $76.84 | 268007 |
| 2025-12-12 | 73.97 | $77.04 | 434648 |
| 2025-12-11 | 73.65 | $77.23 | 382410 |
| 2025-12-10 | 73.27 | $75.45 | 506518 |
| 2025-12-09 | 73.04 | $73.09 | 235929 |
| 2025-12-08 | 73.04 | $73.04 | 284510 |
| 2025-12-05 | 73.04 | $73.90 | 255100 |
| 2025-12-04 | 72.95 | $73.25 | 212100 |
| 2025-12-03 | 72.92 | $74.57 | 223800 |
| 2025-12-02 | 72.74 | $73.94 | 186204 |
| 2025-12-01 | 72.62 | $74.08 | 255400 |
| 2025-11-28 | 72.46 | $75.00 | 139730 |
| 2025-11-26 | 72.19 | $75.17 | 502500 |
| 2025-11-25 | 71.88 | $75.38 | 382200 |
| 2025-11-24 | 71.51 | $71.80 | 414500 |
| 2025-11-21 | 71.48 | $72.14 | 651131 |
| 2025-11-20 | 71.41 | $68.00 | 550100 |
| 2025-11-19 | 71.77 | $69.25 | 812648 |
| 2025-11-18 | 72.04 | $66.86 | 495950 |
| 2025-11-17 | 72.58 | $66.79 | 418201 |
| 2025-11-14 | 73.19 | $69.87 | 281700 |
| 2025-11-13 | 73.54 | $70.74 | 225609 |
| 2025-11-12 | 73.84 | $71.79 | 297538 |
| 2025-11-11 | 74.05 | $71.59 | 228300 |
| 2025-11-10 | 74.31 | $72.03 | 334000 |
| 2025-11-07 | 74.55 | $72.15 | 361022 |
| 2025-11-06 | 74.80 | $71.24 | 287500 |
| 2025-11-05 | 75.18 | $73.37 | 319042 |
| 2025-11-04 | 75.37 | $73.87 | 223337 |
| 2025-11-03 | 75.53 | $75.08 | 361000 |
| 2025-10-31 | 75.57 | $74.01 | 265236 |
| 2025-10-30 | 75.74 | $74.78 | 275250 |
| 2025-10-29 | 75.84 | $74.76 | 313300 |
| 2025-10-28 | 75.95 | $76.71 | 265637 |
| 2025-10-27 | 75.87 | $76.78 | 199200 |
| 2025-10-24 | 75.78 | $76.40 | 167000 |
| 2025-10-23 | 75.71 | $76.05 | 252800 |
| 2025-10-22 | 75.68 | $75.52 | 237700 |
| 2025-10-21 | 75.69 | $76.76 | 192538 |
| 2025-10-20 | 75.58 | $75.24 | 165200 |
| 2025-10-17 | 75.62 | $74.53 | 220341 |
| 2025-10-16 | 75.73 | $74.94 | 233045 |
| 2025-10-15 | 75.81 | $75.67 | 212900 |
| 2025-10-14 | 75.83 | $74.82 | 242846 |
| 2025-10-13 | 75.94 | $72.91 | 256545 |
| 2025-10-10 | 76.25 | $73.65 | 325906 |
| 2025-10-09 | 76.53 | $75.08 | 177043 |
| 2025-10-08 | 76.68 | $76.83 | 249635 |
| 2025-10-07 | 76.66 | $76.35 | 257811 |
| 2025-10-06 | 76.70 | $76.58 | 221700 |
| 2025-10-03 | 76.71 | $77.83 | 245300 |
| 2025-10-02 | 76.59 | $77.54 | 238000 |
| 2025-10-01 | 76.49 | $76.16 | 201600 |
| 2025-09-30 | 76.53 | $76.15 | 226134 |
| 2025-09-29 | 76.57 | $75.52 | 225100 |
| 2025-09-26 | 76.68 | $75.60 | 145901 |
| 2025-09-25 | 76.79 | $74.83 | 170610 |
| 2025-09-24 | 77.00 | $76.08 | 198937 |
| 2025-09-23 | 77.09 | $77.01 | 216900 |
| 2025-09-22 | 77.10 | $75.87 | 221300 |
| 2025-09-19 | 77.23 | $75.82 | 701700 |
| 2025-09-18 | 77.38 | $76.59 | 233100 |
| 2025-09-17 | 77.47 | $75.76 | 228800 |
| 2025-09-16 | 77.64 | $77.07 | 252311 |
| 2025-09-15 | 77.71 | $79.01 | 273451 |
| 2025-09-12 | 77.57 | $77.50 | 232805 |
| 2025-09-11 | 77.58 | $79.83 | 279100 |
| 2025-09-10 | 77.34 | $78.31 | 357603 |
| 2025-09-09 | 77.24 | $78.82 | 241733 |
| 2025-09-08 | 77.07 | $80.82 | 334533 |
| 2025-09-05 | 76.67 | $81.34 | 327200 |
| 2025-09-04 | 76.18 | $79.68 | 348900 |
| 2025-09-03 | 75.81 | $76.99 | 520984 |
| 2025-09-02 | 75.69 | $76.08 | 452896 |
| 2025-08-29 | 75.65 | $76.16 | 361000 |
| 2025-08-28 | 75.60 | $77.71 | 411512 |
| 2025-08-27 | 75.37 | $78.08 | 458900 |
| 2025-08-26 | 75.09 | $77.30 | 317800 |
| 2025-08-25 | 74.86 | $75.78 | 251143 |
| 2025-08-22 | 74.76 | $75.54 | 395700 |
| 2025-08-21 | 74.68 | $72.27 | 301100 |
| 2025-08-20 | 74.93 | $72.13 | 307146 |
| 2025-08-19 | 75.22 | $73.72 | 411300 |
| 2025-08-18 | 75.38 | $74.02 | 303118 |
| 2025-08-15 | 75.53 | $72.98 | 398022 |
| 2025-08-14 | 75.79 | $74.01 | 432000 |
| 2025-08-13 | 75.98 | $75.26 | 524638 |
| 2025-08-12 | 76.06 | $72.83 | 485700 |
| 2025-08-11 | 76.40 | $69.72 | 590947 |
| 2025-08-08 | 77.10 | $69.71 | 1.1M |
| 2025-08-07 | 77.88 | $67.97 | 1.8M |
| 2025-08-06 | 78.92 | $71.02 | 1.6M |
| 2025-08-05 | 79.75 | $82.34 | 417900 |
| 2025-08-04 | 79.48 | $81.55 | 249300 |
| 2025-08-01 | 79.26 | $80.77 | 422523 |
| 2025-07-31 | 79.10 | $81.27 | 476700 |
| 2025-07-30 | 78.88 | $81.63 | 264802 |
| 2025-07-29 | 78.59 | $82.58 | 265150 |
| 2025-07-28 | 78.17 | $82.18 | 287938 |
| 2025-07-25 | 77.74 | $82.65 | 170000 |
| 2025-07-24 | 77.23 | $81.53 | 261622 |
| 2025-07-23 | 76.77 | $81.43 | 296103 |
| 2025-07-22 | 76.28 | $81.35 | 298719 |
| 2025-07-21 | 75.75 | $77.95 | 253017 |
| 2025-07-18 | 75.52 | $76.86 | 249900 |
| 2025-07-17 | 75.38 | $77.53 | 288200 |
| 2025-07-16 | 75.15 | $76.49 | 246600 |
| 2025-07-15 | 75.01 | $76.60 | 429002 |
| 2025-07-14 | 74.84 | $78.40 | 260035 |
| 2025-07-11 | 74.47 | $78.30 | 253933 |
| 2025-07-10 | 74.07 | $79.62 | 335310 |
| 2025-07-09 | 73.48 | $78.57 | 286600 |
| 2025-07-08 | 72.95 | $76.74 | 281400 |
| 2025-07-07 | 72.55 | $76.04 | 406100 |
| 2025-07-03 | 72.18 | $77.87 | 176900 |
| 2025-07-02 | 71.58 | $77.60 | 334800 |
| 2025-07-01 | 70.95 | $76.01 | 395200 |
| 2025-06-30 | 70.41 | $72.37 | 456024 |
| 2025-06-27 | 70.21 | $72.65 | 779200 |
| 2025-06-26 | 69.95 | $71.92 | 200803 |
| 2025-06-25 | 69.74 | $71.27 | 206100 |
| 2025-06-24 | 69.58 | $72.01 | 301306 |
| 2025-06-23 | 69.33 | $70.73 | 277009 |
| 2025-06-20 | 69.18 | $68.59 | 552400 |
| 2025-06-18 | 69.24 | $67.68 | 342307 |
| 2025-06-17 | 69.41 | $67.37 | 243800 |
| 2025-06-16 | 69.62 | $68.50 | 271436 |
| 2025-06-13 | 69.74 | $67.69 | 266500 |
| 2025-06-12 | 69.95 | $70.01 | 242646 |
| 2025-06-11 | 69.95 | $70.47 | 359767 |
| 2025-06-10 | 69.89 | $71.95 | 324700 |
| 2025-06-09 | 69.68 | $70.81 | 254100 |
| 2025-06-06 | 69.56 | $70.41 | 221400 |
| 2025-06-05 | 69.47 | $70.19 | 349000 |
| 2025-06-04 | 69.39 | $69.43 | 248200 |
| 2025-06-03 | 69.39 | $68.97 | 276049 |
| 2025-06-02 | 69.43 | $67.64 | 372001 |
| 2025-05-30 | 69.62 | $68.75 | 362018 |
| 2025-05-29 | 69.71 | $68.96 | 303500 |
| 2025-05-28 | 69.79 | $68.24 | 334600 |
| 2025-05-27 | 69.96 | $69.26 | 319009 |
| 2025-05-23 | 70.03 | $67.20 | 314447 |
| 2025-05-22 | 70.33 | $67.63 | 314833 |
| 2025-05-21 | 70.61 | $68.17 | 414000 |
| 2025-05-20 | 70.87 | $70.76 | 387400 |
| 2025-05-19 | 70.88 | $73.01 | 298221 |
| 2025-05-16 | 70.65 | $73.40 | 267247 |
| 2025-05-15 | 70.36 | $72.79 | 268606 |
| 2025-05-14 | 70.11 | $73.05 | 494500 |
| 2025-05-13 | 69.80 | $73.52 | 438979 |
| 2025-05-12 | 69.41 | $72.93 | 494400 |
| 2025-05-09 | 69.04 | $68.48 | 422221 |
| 2025-05-08 | 69.10 | $70.92 | 601915 |
| 2025-05-07 | 68.90 | $67.90 | 551207 |
| 2025-05-06 | 69.01 | $69.66 | 355200 |
| 2025-05-05 | 68.94 | $71.09 | 345446 |
| 2025-05-02 | 68.71 | $71.07 | 337817 |
| 2025-05-01 | 68.47 | $69.07 | 374400 |
| 2025-04-30 | 68.40 | $68.11 | 350202 |
| 2025-04-29 | 68.43 | $67.83 | 293435 |
| 2025-04-28 | 68.50 | $67.14 | 363000 |
| 2025-04-25 | 68.64 | $67.31 | 539800 |
| 2025-04-24 | 68.78 | $67.17 | 695744 |
| 2025-04-23 | 68.95 | $65.88 | 709100 |
| 2025-04-22 | 69.27 | $66.03 | 615325 |
| 2025-04-21 | 69.61 | $64.73 | 348338 |
| 2025-04-17 | 70.13 | $68.17 | 566517 |
| 2025-04-16 | 70.33 | $68.31 | 435536 |
| 2025-04-15 | 70.55 | $69.97 | 354865 |
| 2025-04-14 | 70.61 | $70.42 | 417000 |
| 2025-04-11 | 70.63 | $70.51 | 308700 |
| 2025-04-10 | 70.64 | $69.53 | 593605 |
| 2025-04-09 | 70.76 | $72.17 | 566409 |
| 2025-04-08 | 70.61 | $65.59 | 521236 |
| 2025-04-07 | 71.14 | $66.98 | 787261 |
| 2025-04-04 | 71.58 | $68.28 | 618420 |
| 2025-04-03 | 71.92 | $69.66 | 534387 |
| 2025-04-02 | 72.16 | $74.97 | 431564 |
| 2025-04-01 | 71.86 | $73.08 | 448141 |
| 2025-03-31 | 71.74 | $71.50 | 532869 |
| 2025-03-28 | 71.76 | $70.47 | 280621 |
| 2025-03-27 | 71.90 | $71.96 | 230804 |
| 2025-03-26 | 71.89 | $73.00 | 381700 |
| 2025-03-25 | 71.77 | $74.39 | 567537 |
| 2025-03-24 | 71.50 | $74.49 | 379700 |
| 2025-03-21 | 71.18 | $70.80 | 1.2M |
| 2025-03-20 | 71.22 | $71.51 | 378600 |
| 2025-03-19 | 71.19 | $71.85 | 345349 |
| 2025-03-18 | 71.13 | $70.06 | 282300 |
| 2025-03-17 | 71.24 | $70.63 | 290500 |
| 2025-03-14 | 71.30 | $69.54 | 296305 |
| 2025-03-13 | 71.49 | $68.30 | 348133 |
| 2025-03-12 | 71.82 | $69.03 | 371200 |
| 2025-03-11 | 72.12 | $69.03 | 476800 |
| 2025-03-10 | 72.44 | $69.45 | 395972 |
| 2025-03-07 | 72.76 | $70.50 | 541331 |
| 2025-03-06 | 72.99 | $69.42 | 446700 |
| 2025-03-05 | 73.37 | $70.06 | 394545 |
| 2025-03-04 | 73.72 | $68.06 | 656200 |
| 2025-03-03 | 74.32 | $69.72 | 282136 |
| 2025-02-28 | 74.80 | $72.34 | 402727 |
| 2025-02-27 | 75.06 | $71.45 | 319700 |
| 2025-02-26 | 75.44 | $73.01 | 402415 |
| 2025-02-25 | 75.69 | $72.73 | 456100 |
| 2025-02-24 | 76.01 | $71.49 | 444205 |
| 2025-02-21 | 76.48 | $72.60 | 361426 |
| 2025-02-20 | 76.89 | $75.00 | 333100 |
| 2025-02-19 | 77.09 | $76.88 | 325600 |
| 2025-02-18 | 77.11 | $76.62 | 356800 |
| 2025-02-14 | 77.16 | $77.36 | 214600 |
| 2025-02-13 | 77.14 | $76.37 | 227000 |
| 2025-02-12 | 77.22 | $77.64 | 290721 |
| 2025-02-11 | 77.18 | $79.25 | 218300 |
| 2025-02-10 | 76.96 | $78.64 | 365024 |
| 2025-02-07 | 76.78 | $79.04 | 314908 |
| 2025-02-06 | 76.54 | $80.89 | 427080 |
| 2025-02-05 | 76.09 | $80.91 | 647500 |
| 2025-02-04 | 75.58 | $74.31 | 505214 |
| 2025-02-03 | 75.71 | $73.95 | 354413 |
| 2025-01-31 | 75.90 | $75.77 | 321200 |
| 2025-01-30 | 75.91 | $77.70 | 257200 |
| 2025-01-29 | 75.72 | $76.60 | 298011 |
| 2025-01-28 | 75.63 | $77.10 | 253800 |
| 2025-01-27 | 75.48 | $76.95 | 378500 |
| 2025-01-24 | 75.32 | $77.00 | 198400 |
| 2025-01-23 | 75.14 | $78.13 | 218800 |
| 2025-01-22 | 74.83 | $78.10 | 218533 |
| 2025-01-21 | 74.49 | $78.33 | 250900 |
| 2025-01-17 | 74.08 | $76.62 | 322000 |
| 2025-01-16 | 73.81 | $75.78 | 203700 |
| 2025-01-15 | 73.61 | $75.67 | 203600 |
| 2025-01-14 | 73.39 | $74.28 | 309727 |
| 2025-01-13 | 73.30 | $72.21 | 387365 |
| 2025-01-10 | 73.41 | $70.76 | 303322 |
| 2025-01-08 | 73.69 | $72.16 | 417900 |
| 2025-01-07 | 73.85 | $70.62 | 498062 |
| 2025-01-06 | 74.19 | $72.26 | 303155 |
| 2025-01-03 | 74.39 | $72.87 | 319310 |
| 2025-01-02 | 74.55 | $71.97 | 347500 |
| 2024-12-31 | 74.83 | $71.27 | 563957 |
| 2024-12-30 | 75.20 | $71.04 | 614908 |
| 2024-12-27 | 75.64 | $71.85 | 452237 |
| 2024-12-26 | 76.04 | $73.13 | 218700 |
| 2024-12-24 | 76.34 | $73.45 | 183104 |
| 2024-12-23 | 76.65 | $72.62 | 434500 |
| 2024-12-20 | 77.07 | $72.84 | 1.3M |
| 2024-12-19 | 77.52 | $72.00 | 408170 |
| 2024-12-18 | 78.10 | $72.18 | 516606 |
| 2024-12-17 | 78.72 | $75.72 | 336600 |
| 2024-12-16 | 79.04 | $78.52 | 284720 |
| 2024-12-13 | 79.09 | $78.49 | 221522 |
| 2024-12-12 | 79.16 | $79.04 | 253955 |
| 2024-12-11 | 79.17 | $79.85 | 352800 |
| 2024-12-10 | 79.10 | $80.07 | 423928 |
| 2024-12-09 | 79.00 | $80.28 | 253941 |
| 2024-12-06 | 78.86 | $81.38 | 266125 |
| 2024-12-05 | 78.60 | $80.71 | 221500 |
| 2024-12-04 | 78.37 | $82.80 | 171200 |
| 2024-12-03 | 77.91 | $82.82 | 206007 |
| 2024-12-02 | 77.39 | $82.66 | 353223 |
| 2024-11-29 | 76.83 | $84.30 | 205642 |
| 2024-11-27 | 76.05 | $83.51 | 340536 |
| 2024-11-26 | 75.26 | $84.37 | 697035 |
| 2024-11-25 | 74.30 | $85.16 | 572600 |
| 2024-11-22 | 73.16 | $82.96 | 473410 |
| 2024-11-21 | 72.13 | $81.28 | 480200 |
| 2024-11-20 | 71.17 | $79.37 | 644616 |
| 2024-11-19 | 70.30 | $76.09 | 502717 |
| 2024-11-18 | 69.70 | $74.04 | 771100 |
| 2024-11-15 | 69.24 | $73.81 | 569924 |
| 2024-11-14 | 68.76 | $77.39 | 1.2M |
| 2024-11-13 | 67.85 | $80.52 | 1.8M |
| 2024-11-12 | 66.51 | $68.12 | 604815 |
| 2024-11-11 | 66.34 | $69.95 | 619500 |
| 2024-11-08 | 65.97 | $69.43 | 412400 |
| 2024-11-07 | 65.60 | $67.98 | 299142 |
| 2024-11-06 | 65.35 | $67.25 | 431600 |
| 2024-11-05 | 65.15 | $64.72 | 211300 |
| 2024-11-04 | 65.20 | $63.53 | 270911 |
| 2024-11-01 | 65.37 | $63.32 | 249815 |
| 2024-10-31 | 65.59 | $62.88 | 258613 |
| 2024-10-30 | 65.87 | $63.63 | 230125 |
| 2024-10-29 | 66.11 | $63.39 | 299036 |
| 2024-10-28 | 66.39 | $64.36 | 508523 |
| 2024-10-25 | 66.61 | $63.46 | 699400 |
| 2024-10-24 | 66.94 | $63.86 | 603843 |
| 2024-10-23 | 67.26 | $64.38 | 486547 |
| 2024-10-22 | 67.57 | $64.95 | 315300 |
| 2024-10-21 | 67.84 | $65.60 | 360223 |
| 2024-10-18 | 68.08 | $67.71 | 320243 |
| 2024-10-17 | 68.12 | $68.08 | 264828 |
| 2024-10-16 | 68.12 | $68.94 | 277622 |
| 2024-10-15 | 68.03 | $68.31 | 227729 |
| 2024-10-14 | 68.00 | $68.72 | 220703 |
| 2024-10-11 | 67.93 | $68.09 | 345800 |
| 2024-10-10 | 67.91 | $66.59 | 372800 |
| 2024-10-09 | 68.05 | $68.62 | 243800 |
| 2024-10-08 | 67.99 | $68.01 | 310800 |
| 2024-10-07 | 67.99 | $68.39 | 291900 |
| 2024-10-04 | 67.95 | $69.18 | 221821 |
| 2024-10-03 | 67.82 | $68.33 | 223323 |
| 2024-10-02 | 67.76 | $68.56 | 323100 |
| 2024-10-01 | 67.68 | $69.47 | 312307 |
| 2024-09-30 | 67.49 | $70.00 | 414067 |
| 2024-09-27 | 67.23 | $69.48 | 314621 |
| 2024-09-26 | 66.99 | $69.00 | 295235 |
| 2024-09-25 | 66.78 | $68.80 | 310731 |
| 2024-09-24 | 66.56 | $69.78 | 328725 |
| 2024-09-23 | 66.23 | $69.93 | 682249 |
| 2024-09-20 | 65.83 | $67.88 | 1.8M |
| 2024-09-19 | 65.62 | $69.99 | 550403 |
| 2024-09-18 | 65.16 | $67.88 | 468904 |
| 2024-09-17 | 64.87 | $67.60 | 375700 |
| 2024-09-16 | 64.59 | $67.14 | 383831 |
| 2024-09-13 | 64.32 | $66.84 | 483800 |
| 2024-09-12 | 64.05 | $64.80 | 332000 |
| 2024-09-11 | 63.97 | $62.94 | 437204 |
| 2024-09-10 | 64.08 | $62.83 | 361242 |
| 2024-09-09 | 64.21 | $62.09 | 349600 |
| 2024-09-06 | 64.44 | $62.41 | 325300 |
| 2024-09-05 | 64.65 | $62.81 | 455100 |
| 2024-09-04 | 64.84 | $63.62 | 705500 |
| 2024-09-03 | 64.97 | $62.84 | 509902 |
| 2024-08-30 | 65.20 | $66.19 | 332206 |
| 2024-08-29 | 65.09 | $65.80 | 394100 |
| 2024-08-28 | 65.02 | $65.10 | 313831 |
| 2024-08-27 | 65.01 | $65.86 | 395785 |
| 2024-08-26 | 64.92 | $66.48 | 253700 |
| 2024-08-23 | 64.76 | $66.93 | 382900 |
| 2024-08-22 | 64.53 | $64.29 | 364534 |
| 2024-08-21 | 64.55 | $64.05 | 428400 |
| 2024-08-20 | 64.61 | $63.34 | 319207 |
| 2024-08-19 | 64.74 | $63.79 | 274646 |
| 2024-08-16 | 64.84 | $63.38 | 429006 |
| 2024-08-15 | 64.99 | $63.88 | 518400 |
| 2024-08-14 | 65.11 | $62.23 | 428000 |
| 2024-08-13 | 65.41 | $61.62 | 575801 |
| 2024-08-12 | 65.81 | $59.92 | 663830 |
| 2024-08-09 | 66.43 | $59.02 | 580100 |
| 2024-08-08 | 67.21 | $58.29 | 707509 |
| 2024-08-07 | 68.15 | $55.61 | 1.5M |
| 2024-08-06 | 69.47 | $69.56 | 529500 |
| 2024-08-05 | 69.46 | $67.08 | 540100 |
| 2024-08-02 | 69.72 | $67.53 | 503100 |
| 2024-08-01 | 69.95 | $70.60 | 518500 |
| 2024-07-31 | 69.88 | $72.06 | 449300 |
| 2024-07-30 | 69.65 | $73.62 | 275886 |
| 2024-07-29 | 69.23 | $72.86 | 297800 |
| 2024-07-26 | 68.85 | $74.71 | 469000 |
| 2024-07-25 | 68.23 | $71.00 | 402600 |
| 2024-07-24 | 67.94 | $69.98 | 359128 |
| 2024-07-23 | 67.72 | $72.87 | 400500 |
| 2024-07-22 | 67.18 | $71.79 | 325900 |
| 2024-07-19 | 66.69 | $69.05 | 254100 |
| 2024-07-18 | 66.45 | $70.01 | 401600 |
| 2024-07-17 | 66.07 | $70.46 | 365124 |
| 2024-07-16 | 65.61 | $72.86 | 574500 |
| 2024-07-15 | 64.85 | $67.03 | 409303 |
| 2024-07-12 | 64.62 | $66.74 | 317609 |
| 2024-07-11 | 64.39 | $65.77 | 393844 |
| 2024-07-10 | 64.25 | $63.35 | 364809 |
| 2024-07-09 | 64.34 | $61.53 | 372706 |
| 2024-07-08 | 64.64 | $62.86 | 371426 |
| 2024-07-05 | 64.83 | $62.45 | 291366 |
| 2024-07-03 | 65.08 | $63.31 | 244500 |
| 2024-07-02 | 65.26 | $64.71 | 323229 |
| 2024-07-01 | 65.32 | $64.07 | 393841 |
| 2024-06-28 | 65.45 | $63.86 | 1.3M |
| 2024-06-27 | 65.62 | $64.55 | 345147 |
| 2024-06-26 | 65.73 | $63.97 | 529247 |
| 2024-06-25 | 65.92 | $62.72 | 614525 |
| 2024-06-24 | 66.25 | $66.18 | 573100 |
| 2024-06-21 | 66.26 | $64.89 | 4.5M |
| 2024-06-20 | 66.40 | $65.67 | 535309 |
| 2024-06-18 | 66.48 | $65.87 | 401517 |
| 2024-06-17 | 66.55 | $65.26 | 414400 |
| 2024-06-14 | 66.68 | $64.15 | 368737 |
| 2024-06-13 | 66.95 | $66.83 | 377000 |
| 2024-06-12 | 66.96 | $66.39 | 607100 |
| 2024-06-11 | 67.02 | $65.04 | 360819 |
| 2024-06-10 | 67.23 | $65.06 | 490842 |
| 2024-06-07 | 67.46 | $65.56 | 362647 |
| 2024-06-06 | 67.66 | $67.07 | 343900 |
| 2024-06-05 | 67.72 | $68.85 | 379634 |
| 2024-06-04 | 67.60 | $67.15 | 500439 |
| 2024-06-03 | 67.65 | $67.82 | 332000 |
| 2024-05-31 | 67.63 | $67.54 | 371039 |
| 2024-05-30 | 67.64 | $66.15 | 379908 |
| 2024-05-29 | 67.80 | $65.08 | 278910 |
| 2024-05-28 | 68.08 | $66.66 | 276057 |
| 2024-05-24 | 68.23 | $67.48 | 345739 |
| 2024-05-23 | 68.31 | $65.84 | 383603 |
| 2024-05-22 | 68.57 | $66.10 | 361300 |
| 2024-05-21 | 68.83 | $67.85 | 302800 |
| 2024-05-20 | 68.93 | $67.40 | 290848 |
| 2024-05-17 | 69.10 | $67.28 | 325700 |
| 2024-05-16 | 69.29 | $68.03 | 390700 |
| 2024-05-15 | 69.42 | $69.78 | 400200 |
| 2024-05-14 | 69.38 | $69.35 | 448715 |
| 2024-05-13 | 69.38 | $69.29 | 525605 |
| 2024-05-10 | 69.39 | $71.09 | 533202 |
| 2024-05-09 | 69.22 | $74.25 | 751800 |
| 2024-05-08 | 68.69 | $72.69 | 801600 |
| 2024-05-07 | 68.26 | $67.75 | 398541 |
| 2024-05-06 | 68.32 | $69.81 | 172033 |
| 2024-05-03 | 68.16 | $69.13 | 250900 |
| 2024-05-02 | 68.06 | $68.71 | 390831 |
| 2024-05-01 | 67.99 | $67.18 | 497636 |
| 2024-04-30 | 68.08 | $65.52 | 473644 |
| 2024-04-29 | 68.35 | $67.72 | 318400 |
| 2024-04-26 | 68.41 | $68.27 | 243642 |
| 2024-04-25 | 68.43 | $67.41 | 208400 |
| 2024-04-24 | 68.53 | $67.81 | 232308 |
| 2024-04-23 | 68.61 | $69.08 | 257029 |
| 2024-04-22 | 68.56 | $66.52 | 241241 |
| 2024-04-19 | 68.77 | $65.97 | 475115 |
| 2024-04-18 | 69.07 | $65.20 | 358348 |
| 2024-04-17 | 69.48 | $65.26 | 246724 |
| 2024-04-16 | 69.92 | $66.52 | 255900 |
| 2024-04-15 | 70.28 | $66.70 | 285569 |
| 2024-04-12 | 70.66 | $67.59 | 227314 |
| 2024-04-11 | 70.98 | $68.48 | 257700 |
| 2024-04-10 | 71.24 | $67.83 | 336215 |
| 2024-04-09 | 71.60 | $70.00 | 449000 |
| 2024-04-08 | 71.77 | $73.22 | 301600 |
| 2024-04-05 | 71.62 | $74.48 | 276800 |
| 2024-04-04 | 71.31 | $72.36 | 346150 |
| 2024-04-03 | 71.20 | $73.24 | 270165 |
| 2024-04-02 | 70.99 | $70.72 | 351713 |
| 2024-04-01 | 71.02 | $72.20 | 242036 |
| 2024-03-28 | 70.89 | $73.34 | 291400 |
| 2024-03-27 | 70.64 | $72.75 | 310527 |
| 2024-03-26 | 70.41 | $73.00 | 291027 |
| 2024-03-25 | 70.14 | $72.97 | 278649 |
| 2024-03-22 | 69.84 | $72.01 | 250100 |
| 2024-03-21 | 69.62 | $73.63 | 384789 |
| 2024-03-20 | 69.19 | $72.13 | 258000 |
| 2024-03-19 | 68.88 | $70.70 | 245240 |
| 2024-03-18 | 68.69 | $69.82 | 359500 |
| 2024-03-15 | 68.57 | $70.41 | 1.9M |
| 2024-03-14 | 68.38 | $70.08 | 473700 |
| 2024-03-13 | 68.20 | $69.10 | 330142 |
| 2024-03-12 | 68.11 | $68.86 | 357300 |
| 2024-03-11 | 68.03 | $67.50 | 480435 |
| 2024-03-08 | 68.08 | $69.25 | 411635 |
| 2024-03-07 | 67.96 | $69.63 | 282504 |
| 2024-03-06 | 67.78 | $69.38 | 288119 |
| 2024-03-05 | 67.62 | $68.68 | 322400 |
| 2024-03-04 | 67.50 | $70.09 | 482800 |
| 2024-03-01 | 67.23 | $71.40 | 314218 |
| 2024-02-29 | 66.79 | $71.40 | 398445 |
| 2024-02-28 | 66.31 | $70.11 | 316075 |
| 2024-02-27 | 65.91 | $69.49 | 339300 |
| 2024-02-26 | 65.53 | $69.18 | 427516 |
| 2024-02-23 | 65.15 | $68.50 | 209143 |
| 2024-02-22 | 64.79 | $67.52 | 280007 |
| 2024-02-21 | 64.51 | $66.65 | 580442 |
| 2024-02-20 | 64.28 | $67.81 | 289449 |
| 2024-02-16 | 63.91 | $68.04 | 306826 |
| 2024-02-15 | 63.48 | $68.90 | 341146 |
| 2024-02-14 | 62.91 | $67.64 | 368300 |
| 2024-02-13 | 62.41 | $66.42 | 424734 |
| 2024-02-12 | 61.98 | $67.95 | 409201 |
| 2024-02-09 | 61.36 | $68.61 | 457100 |
| 2024-02-08 | 60.59 | $67.55 | 684211 |
| 2024-02-07 | 59.86 | $67.94 | 974750 |
| 2024-02-06 | 59.01 | $60.21 | 400300 |
| 2024-02-05 | 58.88 | $59.81 | 497531 |
| 2024-02-02 | 58.79 | $59.16 | 390100 |
| 2024-02-01 | 58.75 | $59.09 | 427800 |
| 2024-01-31 | 58.71 | $58.26 | 447100 |
| 2024-01-30 | 58.76 | $60.99 | 645200 |
| 2024-01-29 | 58.52 | $60.13 | 313811 |
| 2024-01-26 | 58.35 | $60.10 | 272527 |
| 2024-01-25 | 58.17 | $59.77 | 449000 |
| 2024-01-24 | 58.00 | $58.71 | 452939 |
| 2024-01-23 | 57.93 | $58.12 | 334100 |
| 2024-01-22 | 57.91 | $59.39 | 372722 |
| 2024-01-19 | 57.75 | $58.75 | 227800 |
| 2024-01-18 | 57.65 | $58.41 | 313038 |
| 2024-01-17 | 57.57 | $57.73 | 328300 |
| 2024-01-16 | 57.55 | $57.51 | 327000 |
| 2024-01-12 | 57.55 | $58.90 | 331800 |
| 2024-01-11 | 57.41 | $59.00 | 318400 |
| 2024-01-10 | 57.24 | $59.05 | 338940 |
| 2024-01-09 | 57.05 | $58.96 | 292700 |
| 2024-01-08 | 56.85 | $58.85 | 360133 |
| 2024-01-05 | 56.64 | $58.19 | 363451 |
| 2024-01-04 | 56.48 | $57.73 | 326319 |
| 2024-01-03 | 56.35 | $57.96 | 454400 |
| 2024-01-02 | 56.18 | $59.38 | 530547 |
| 2023-12-29 | 55.84 | $60.95 | 310435 |
| 2023-12-28 | 55.31 | $61.69 | 466700 |
| 2023-12-27 | 54.63 | $61.47 | 821000 |
| 2023-12-26 | 53.91 | $60.78 | 360346 |
| 2023-12-22 | 53.19 | $59.91 | 533614 |
| 2023-12-21 | 52.49 | $58.40 | 493900 |
| 2023-12-20 | 51.86 | $56.74 | 507530 |
| 2023-12-19 | 51.35 | $57.44 | 418000 |
| 2023-12-18 | 50.71 | $56.57 | 510100 |
| 2023-12-15 | 50.09 | $56.59 | 2.6M |
| 2023-12-14 | 49.41 | $56.07 | 575873 |
| 2023-12-13 | 48.71 | $54.10 | 668333 |
| 2023-12-12 | 48.14 | $52.71 | 319928 |
| 2023-12-11 | 47.66 | $52.16 | 315735 |
| 2023-12-08 | 47.18 | $51.41 | 379203 |
| 2023-12-07 | 46.74 | $50.56 | 465600 |
| 2023-12-06 | 46.33 | $49.76 | 398500 |
| 2023-12-05 | 45.97 | $49.36 | 369500 |
| 2023-12-04 | 45.62 | $49.92 | 670900 |
| 2023-12-01 | 45.17 | $48.17 | 364937 |
| 2023-11-30 | 44.85 | $46.53 | 485901 |
| 2023-11-29 | 44.67 | $46.05 | 443100 |
| 2023-11-28 | 44.53 | $45.92 | 502200 |
| 2023-11-27 | 44.38 | $47.48 | 337900 |
| 2023-11-24 | 44.05 | $46.98 | 144000 |
| 2023-11-22 | 43.75 | $46.33 | 278700 |
| 2023-11-21 | 43.47 | $46.25 | 436416 |
| 2023-11-20 | 43.18 | $46.50 | 649900 |
| 2023-11-17 | 42.83 | $45.94 | 768825 |
| 2023-11-16 | 42.50 | $45.00 | 702613 |
| 2023-11-15 | 42.24 | $44.34 | 815000 |
| 2023-11-14 | 42.02 | $47.24 | 583854 |
| 2023-11-13 | 41.47 | $44.25 | 285357 |
| 2023-11-10 | 41.18 | $43.91 | 245917 |
| 2023-11-09 | 40.89 | $42.88 | 392432 |
| 2023-11-08 | 40.68 | $42.20 | 328700 |
| 2023-11-07 | 40.52 | $42.69 | 207818 |
| 2023-11-06 | 40.30 | $42.22 | 202155 |
| 2023-11-03 | 40.09 | $42.50 | 295039 |
| 2023-11-02 | 39.84 | $41.67 | 334800 |
| 2023-11-01 | 39.65 | $40.84 | 526800 |
| 2023-10-31 | 39.52 | $39.94 | 250515 |
| 2023-10-30 | 39.48 | $39.85 | 336500 |
| 2023-10-27 | 39.44 | $39.59 | 413021 |
| 2023-10-26 | 39.42 | $38.75 | 291000 |
| 2023-10-25 | 39.49 | $38.77 | 374924 |
| 2023-10-24 | 39.57 | $39.05 | 248100 |
| 2023-10-23 | 39.62 | $38.40 | 342100 |
| 2023-10-20 | 39.75 | $38.65 | 364201 |
| 2023-10-19 | 39.87 | $38.72 | 414700 |
| 2023-10-18 | 39.99 | $39.76 | 268600 |
| 2023-10-17 | 40.01 | $40.67 | 291921 |
| 2023-10-16 | 39.94 | $39.93 | 264928 |
| 2023-10-13 | 39.94 | $39.65 | 318229 |
| 2023-10-12 | 39.97 | $39.84 | 224100 |
| 2023-10-11 | 39.99 | $41.15 | 287600 |
| 2023-10-10 | 39.87 | $40.51 | 421400 |
| 2023-10-09 | 39.80 | $40.02 | 218800 |
| 2023-10-06 | 39.78 | $39.46 | 287100 |
| 2023-10-05 | 39.81 | $39.13 | 270009 |
| 2023-10-04 | 39.88 | $39.29 | 285200 |
| 2023-10-03 | 39.94 | $39.01 | 290623 |
| 2023-10-02 | 40.04 | $39.54 | 336400 |
| 2023-09-29 | 40.09 | $39.67 | 368333 |
| 2023-09-28 | 40.14 | $40.83 | 389200 |
| 2023-09-27 | 40.06 | $40.10 | 321800 |
| 2023-09-26 | 40.06 | $39.11 | 414500 |
| 2023-09-25 | 40.16 | $40.03 | 254135 |
| 2023-09-22 | 40.17 | $39.76 | 380000 |
| 2023-09-21 | 40.22 | $40.00 | 394200 |
| 2023-09-20 | 40.24 | $39.90 | 360100 |
| 2023-09-19 | 40.28 | $39.04 | 434846 |
| 2023-09-18 | 40.41 | $38.95 | 472746 |
| 2023-09-15 | 40.56 | $38.82 | 2.6M |
| 2023-09-14 | 40.74 | $40.74 | 451800 |
| 2023-09-13 | 40.74 | $39.62 | 523200 |
| 2023-09-12 | 40.86 | $40.07 | 353315 |
| 2023-09-11 | 40.94 | $40.20 | 376933 |
| 2023-09-08 | 41.02 | $40.32 | 349926 |
| 2023-09-07 | 41.10 | $40.32 | 349200 |
| 2023-09-06 | 41.18 | $40.64 | 234400 |
| 2023-09-05 | 41.23 | $40.43 | 385804 |
| 2023-09-01 | 41.32 | $42.72 | 246400 |
| 2023-08-31 | 41.17 | $41.87 | 276147 |
| 2023-08-30 | 41.10 | $41.61 | 340516 |
| 2023-08-29 | 41.04 | $41.17 | 267907 |
| 2023-08-28 | 41.03 | $40.24 | 204100 |
| 2023-08-25 | 41.11 | $39.72 | 364716 |
| 2023-08-24 | 41.26 | $40.01 | 438200 |
| 2023-08-23 | 41.39 | $40.39 | 324748 |
| 2023-08-22 | 41.50 | $40.47 | 236300 |
| 2023-08-21 | 41.60 | $40.77 | 288327 |
| 2023-08-18 | 41.69 | $41.01 | 285700 |
| 2023-08-17 | 41.76 | $40.47 | 268722 |
| 2023-08-16 | 41.90 | $42.34 | 511205 |
| 2023-08-15 | 41.85 | $42.92 | 325828 |
| 2023-08-14 | 41.74 | $42.37 | 359300 |
| 2023-08-11 | 41.68 | $42.22 | 265647 |
| 2023-08-10 | 41.62 | $42.19 | 358400 |
| 2023-08-09 | 41.56 | $42.53 | 277635 |
| 2023-08-08 | 41.46 | $42.62 | 279617 |
| 2023-08-07 | 41.33 | $42.31 | 417512 |
| 2023-08-04 | 41.23 | $41.34 | 647276 |
| 2023-08-03 | 41.22 | $40.02 | 677319 |
| 2023-08-02 | 41.35 | $42.00 | 619112 |
| 2023-08-01 | 41.28 | $43.15 | 668566 |
| 2023-07-31 | 41.08 | $41.72 | 407640 |
| 2023-07-28 | 41.01 | $41.58 | 493537 |
| 2023-07-27 | 40.95 | $41.60 | 307225 |
| 2023-07-26 | 40.89 | $42.45 | 290400 |
| 2023-07-25 | 40.72 | $42.15 | 283814 |
| 2023-07-24 | 40.57 | $42.09 | 293219 |
| 2023-07-21 | 40.41 | $41.30 | 251627 |
| 2023-07-20 | 40.32 | $41.51 | 240800 |
| 2023-07-19 | 40.19 | $41.76 | 353800 |
| 2023-07-18 | 40.03 | $41.95 | 213308 |
| 2023-07-17 | 39.82 | $41.74 | 288348 |
| 2023-07-14 | 39.62 | $41.96 | 263400 |
| 2023-07-13 | 39.38 | $41.50 | 339815 |
| 2023-07-12 | 39.15 | $41.52 | 321708 |
| 2023-07-11 | 38.90 | $41.94 | 440700 |
| 2023-07-10 | 38.59 | $41.37 | 250512 |
| 2023-07-07 | 38.29 | $40.21 | 359000 |
| 2023-07-06 | 38.09 | $39.59 | 343625 |
| 2023-07-05 | 37.93 | $39.94 | 347600 |
| 2023-07-03 | 37.72 | $40.74 | 164728 |
| 2023-06-30 | 37.40 | $40.30 | 410439 |
| 2023-06-29 | 37.10 | $40.46 | 344000 |
| 2023-06-28 | 36.74 | $40.04 | 646176 |
| 2023-06-27 | 36.40 | $39.23 | 350100 |
| 2023-06-26 | 36.10 | $38.13 | 349704 |
| 2023-06-23 | 35.89 | $37.45 | 687720 |
| 2023-06-22 | 35.72 | $38.32 | 289800 |
| 2023-06-21 | 35.45 | $38.33 | 416700 |
| 2023-06-20 | 35.14 | $38.38 | 539800 |
| 2023-06-16 | 34.80 | $37.41 | 2.1M |
| 2023-06-15 | 34.53 | $37.11 | 521800 |
| 2023-06-14 | 34.26 | $36.30 | 370411 |
| 2023-06-13 | 34.04 | $37.21 | 435914 |
| 2023-06-12 | 33.71 | $36.89 | 523200 |
| 2023-06-09 | 33.37 | $36.57 | 559350 |
| 2023-06-08 | 33.04 | $36.35 | 394600 |
| 2023-06-07 | 32.69 | $36.14 | 398549 |
| 2023-06-06 | 32.32 | $35.32 | 416711 |
| 2023-06-05 | 32.01 | $33.95 | 406167 |
| 2023-06-02 | 31.80 | $34.20 | 486201 |
| 2023-06-01 | 31.55 | $32.43 | 520445 |
| 2023-05-31 | 31.46 | $31.52 | 1.2M |
| 2023-05-30 | 31.45 | $31.96 | 492900 |
| 2023-05-26 | 31.40 | $32.19 | 548933 |
| 2023-05-25 | 31.32 | $31.95 | 379600 |
| 2023-05-24 | 31.25 | $32.32 | 366400 |
| 2023-05-23 | 31.14 | $32.43 | 515100 |
| 2023-05-22 | 31.00 | $32.27 | 414500 |
| 2023-05-19 | 30.87 | $32.49 | 529400 |
| 2023-05-18 | 30.70 | $32.85 | 480325 |
| 2023-05-17 | 30.47 | $32.02 | 588000 |
| 2023-05-16 | 30.31 | $31.00 | 335544 |
| 2023-05-15 | 30.24 | $31.20 | 342900 |
| 2023-05-12 | 30.14 | $30.73 | 394700 |
| 2023-05-11 | 30.07 | $30.81 | 644949 |
| 2023-05-10 | 30.00 | $30.45 | 560100 |
| 2023-05-09 | 29.95 | $30.65 | 694909 |
| 2023-05-08 | 29.87 | $29.98 | 761007 |
| 2023-05-05 | 29.86 | $32.10 | 950293 |
| 2023-05-04 | 29.63 | $30.55 | 633679 |
| 2023-05-03 | 29.53 | $29.12 | 706500 |
| 2023-05-02 | 29.57 | $28.41 | 490400 |
| 2023-05-01 | 29.70 | $28.66 | 830000 |
| 2023-04-28 | 29.80 | $28.45 | 609543 |
| 2023-04-27 | 29.95 | $27.71 | 429621 |
| 2023-04-26 | 30.18 | $27.70 | 404123 |
| 2023-04-25 | 30.44 | $28.21 | 613800 |
| 2023-04-24 | 30.68 | $29.33 | 506489 |
| 2023-04-21 | 30.82 | $28.71 | 868300 |
| 2023-04-20 | 31.04 | $29.15 | 2.4M |
| 2023-04-19 | 31.24 | $31.61 | 252900 |
| 2023-04-18 | 31.20 | $31.21 | 272744 |
| 2023-04-17 | 31.20 | $30.72 | 241835 |
| 2023-04-14 | 31.25 | $30.54 | 239100 |
| 2023-04-13 | 31.33 | $30.88 | 235638 |
| 2023-04-12 | 31.37 | $30.55 | 233446 |
| 2023-04-11 | 31.46 | $30.41 | 224100 |
| 2023-04-10 | 31.57 | $30.04 | 447800 |
| 2023-04-06 | 31.73 | $29.70 | 365800 |
| 2023-04-05 | 31.95 | $29.79 | 432600 |
| 2023-04-04 | 32.17 | $30.56 | 519600 |
| 2023-04-03 | 32.34 | $32.02 | 338300 |
| 2023-03-31 | 32.38 | $32.01 | 409677 |
| 2023-03-30 | 32.42 | $31.37 | 243702 |
| 2023-03-29 | 32.53 | $31.50 | 378637 |
| 2023-03-28 | 32.64 | $31.10 | 216846 |
| 2023-03-27 | 32.80 | $30.97 | 261147 |
| 2023-03-24 | 32.99 | $30.56 | 337900 |
| 2023-03-23 | 33.25 | $30.58 | 395023 |
| 2023-03-22 | 33.53 | $30.78 | 324133 |
| 2023-03-21 | 33.81 | $31.19 | 544845 |
| 2023-03-20 | 34.09 | $30.06 | 566500 |
| 2023-03-17 | 34.52 | $29.61 | 1.4M |
| 2023-03-16 | 35.03 | $30.78 | 454100 |
| 2023-03-15 | 35.48 | $30.23 | 605600 |
| 2023-03-14 | 36.03 | $31.47 | 559639 |
| 2023-03-13 | 36.51 | $30.93 | 1.3M |
| 2023-03-10 | 37.10 | $33.70 | 938700 |
| 2023-03-09 | 37.46 | $35.60 | 544212 |
| 2023-03-08 | 37.65 | $36.68 | 375502 |
| 2023-03-07 | 37.76 | $36.14 | 498900 |
| 2023-03-06 | 37.93 | $36.00 | 839900 |
| 2023-03-03 | 38.13 | $38.01 | 436616 |
| 2023-03-02 | 38.14 | $37.61 | 473018 |
| 2023-03-01 | 38.20 | $36.27 | 493882 |
| 2023-02-28 | 38.40 | $36.47 | 549700 |
| 2023-02-27 | 38.60 | $36.90 | 346800 |
| 2023-02-24 | 38.78 | $36.47 | 400423 |
| 2023-02-23 | 39.03 | $37.12 | 443114 |
| 2023-02-22 | 39.23 | $36.94 | 622047 |
| 2023-02-21 | 39.47 | $37.09 | 456937 |
| 2023-02-17 | 39.72 | $39.23 | 436019 |
| 2023-02-16 | 39.77 | $39.96 | 378032 |
| 2023-02-15 | 39.75 | $40.04 | 423791 |
| 2023-02-14 | 39.72 | $40.03 | 304304 |
| 2023-02-13 | 39.68 | $39.79 | 433400 |
| 2023-02-10 | 39.67 | $39.59 | 364447 |
| 2023-02-09 | 39.68 | $39.03 | 619638 |
| 2023-02-08 | 39.75 | $40.01 | 394000 |
| 2023-02-07 | 39.72 | $40.64 | 537548 |
| 2023-02-06 | 39.63 | $40.88 | 556232 |
| 2023-02-03 | 39.50 | $43.01 | 1.1M |
| 2023-02-02 | 39.13 | $42.04 | 632500 |
| 2023-02-01 | 38.82 | $41.02 | 648328 |
| 2023-01-31 | 38.59 | $40.88 | 595500 |
| 2023-01-30 | 38.35 | $39.40 | 325200 |
| 2023-01-27 | 38.23 | $39.75 | 536401 |
| 2023-01-26 | 38.07 | $39.81 | 279444 |
| 2023-01-25 | 37.89 | $39.53 | 232600 |
| 2023-01-24 | 37.72 | $39.32 | 323000 |
| 2023-01-23 | 37.55 | $38.75 | 309400 |
| 2023-01-20 | 37.42 | $38.00 | 373200 |
| 2023-01-19 | 37.36 | $38.36 | 532500 |
| 2023-01-18 | 37.26 | $38.57 | 397600 |
| 2023-01-17 | 37.12 | $39.87 | 577900 |
| 2023-01-13 | 36.83 | $39.57 | 750600 |
| 2023-01-12 | 36.54 | $38.30 | 438600 |
| 2023-01-11 | 36.36 | $38.80 | 420404 |
| 2023-01-10 | 36.10 | $39.32 | 523556 |
| 2023-01-09 | 35.76 | $38.75 | 1.4M |
| 2023-01-06 | 35.45 | $36.09 | 432210 |
| 2023-01-05 | 35.38 | $35.02 | 285900 |
| 2023-01-04 | 35.42 | $36.85 | 604729 |
| 2023-01-03 | 35.27 | $36.01 | 533318 |
| 2022-12-30 | 35.19 | $35.79 | 657632 |
| 2022-12-29 | 35.13 | $34.80 | 470349 |
| 2022-12-28 | 35.16 | $34.68 | 538734 |
| 2022-12-27 | 35.21 | $36.55 | 395640 |
| 2022-12-23 | 35.07 | $35.99 | 747616 |
| 2022-12-22 | 34.97 | $34.98 | 310900 |
| 2022-12-21 | 34.97 | $35.00 | 236121 |
| 2022-12-20 | 34.97 | $34.99 | 256500 |
| 2022-12-19 | 34.97 | $34.41 | 431400 |
| 2022-12-16 | 35.03 | $34.95 | 2.1M |
| 2022-12-15 | 35.04 | $34.83 | 357864 |
| 2022-12-14 | 35.06 | $35.99 | 292017 |
| 2022-12-13 | 34.96 | $36.33 | 482714 |
| 2022-12-12 | 34.81 | $36.26 | 564903 |
| 2022-12-09 | 34.66 | $34.89 | 464000 |
| 2022-12-08 | 34.64 | $34.99 | 366900 |
| 2022-12-07 | 34.60 | $34.74 | 318876 |
| 2022-12-06 | 34.59 | $35.18 | 300912 |
| 2022-12-05 | 34.52 | $34.70 | 347603 |
| 2022-12-02 | 34.51 | $36.04 | 243936 |
| 2022-12-01 | 34.35 | $35.49 | 235900 |
| 2022-11-30 | 34.22 | $35.31 | 588900 |
| 2022-11-29 | 34.11 | $35.12 | 432740 |
| 2022-11-28 | 34.00 | $35.00 | 530600 |
| 2022-11-25 | 33.90 | $36.59 | 163201 |
| 2022-11-23 | 33.62 | $36.24 | 391106 |
| 2022-11-22 | 33.34 | $36.08 | 526902 |
| 2022-11-21 | 33.05 | $35.28 | 507100 |
| 2022-11-18 | 32.82 | $36.16 | 1.2M |
| 2022-11-17 | 32.46 | $33.25 | 480938 |
| 2022-11-16 | 32.38 | $33.61 | 195400 |
| 2022-11-15 | 32.25 | $34.31 | 373600 |
| 2022-11-14 | 32.04 | $33.09 | 328931 |
| 2022-11-11 | 31.92 | $34.42 | 354626 |
| 2022-11-10 | 31.66 | $33.88 | 531600 |
| 2022-11-09 | 31.43 | $31.62 | 281300 |
| 2022-11-08 | 31.41 | $32.24 | 255200 |
| 2022-11-07 | 31.32 | $31.44 | 265518 |
| 2022-11-04 | 31.31 | $30.99 | 163405 |
| 2022-11-03 | 31.34 | $30.68 | 274800 |
| 2022-11-02 | 31.41 | $31.37 | 335800 |
| 2022-11-01 | 31.42 | $32.31 | 298628 |
| 2022-10-31 | 31.32 | $32.14 | 291033 |
| 2022-10-28 | 31.24 | $32.88 | 272600 |
| 2022-10-27 | 31.06 | $32.94 | 393140 |
| 2022-10-26 | 30.87 | $32.39 | 326800 |
| 2022-10-25 | 30.71 | $32.50 | 531400 |
| 2022-10-24 | 30.52 | $31.16 | 330600 |
| 2022-10-21 | 30.45 | $30.78 | 268800 |
| 2022-10-20 | 30.41 | $29.45 | 318904 |
| 2022-10-19 | 30.52 | $29.96 | 208842 |
| 2022-10-18 | 30.57 | $30.79 | 363100 |
| 2022-10-17 | 30.55 | $30.13 | 225233 |
| 2022-10-14 | 30.60 | $29.04 | 258920 |
| 2022-10-13 | 30.76 | $30.60 | 219000 |
| 2022-10-12 | 30.78 | $30.00 | 247617 |
| 2022-10-11 | 30.86 | $30.54 | 350440 |
| 2022-10-10 | 30.89 | $30.74 | 303700 |
| 2022-10-07 | 30.91 | $30.24 | 591118 |
| 2022-10-06 | 30.98 | $31.48 | 322311 |
| 2022-10-05 | 30.92 | $31.96 | 379900 |
| 2022-10-04 | 30.81 | $32.11 | 423072 |
| 2022-10-03 | 30.68 | $30.25 | 425600 |
| 2022-09-30 | 30.72 | $29.52 | 630006 |
| 2022-09-29 | 30.85 | $29.39 | 310700 |
| 2022-09-28 | 31.00 | $29.58 | 391232 |
| 2022-09-27 | 31.15 | $28.66 | 349300 |
| 2022-09-26 | 31.42 | $28.63 | 325700 |
| 2022-09-23 | 31.71 | $28.86 | 363600 |
| 2022-09-22 | 32.01 | $29.65 | 523300 |
| 2022-09-21 | 32.26 | $31.25 | 187600 |
| 2022-09-20 | 32.36 | $31.85 | 357933 |
| 2022-09-19 | 32.42 | $32.57 | 294829 |
| 2022-09-16 | 32.40 | $31.75 | 670400 |
| 2022-09-15 | 32.47 | $32.77 | 291829 |
| 2022-09-14 | 32.44 | $32.71 | 337800 |
| 2022-09-13 | 32.41 | $32.25 | 319700 |
| 2022-09-12 | 32.42 | $33.93 | 291300 |
| 2022-09-09 | 32.27 | $34.38 | 462400 |
| 2022-09-08 | 32.04 | $33.71 | 702100 |
| 2022-09-07 | 31.87 | $31.96 | 403543 |
| 2022-09-06 | 31.86 | $30.42 | 444000 |
| 2022-09-02 | 32.01 | $31.74 | 246700 |
| 2022-09-01 | 32.04 | $31.78 | 312500 |
| 2022-08-31 | 32.07 | $31.35 | 360255 |
| 2022-08-30 | 32.14 | $32.32 | 252400 |
| 2022-08-29 | 32.12 | $32.78 | 269400 |
| 2022-08-26 | 32.05 | $32.44 | 358800 |
| 2022-08-25 | 32.01 | $34.00 | 242600 |
| 2022-08-24 | 31.80 | $33.10 | 420824 |
| 2022-08-23 | 31.67 | $32.93 | 372007 |
| 2022-08-22 | 31.53 | $33.52 | 579500 |
| 2022-08-19 | 31.33 | $33.23 | 278500 |
| 2022-08-18 | 31.13 | $33.52 | 226012 |
| 2022-08-17 | 30.87 | $32.48 | 259107 |
| 2022-08-16 | 30.70 | $33.38 | 253200 |
| 2022-08-15 | 30.42 | $33.41 | 356557 |
| 2022-08-12 | 30.11 | $33.51 | 321925 |
| 2022-08-11 | 29.75 | $33.70 | 506700 |
| 2022-08-10 | 29.33 | $32.98 | 505500 |
| 2022-08-09 | 28.95 | $31.17 | 887100 |
| 2022-08-08 | 28.72 | $32.22 | 670519 |
| 2022-08-05 | 28.35 | $30.76 | 362884 |
| 2022-08-04 | 28.09 | $30.62 | 387107 |
| 2022-08-03 | 27.83 | $29.72 | 447837 |
| 2022-08-02 | 27.63 | $28.38 | 443712 |
| 2022-08-01 | 27.55 | $29.54 | 439600 |
| 2022-07-29 | 27.34 | $30.01 | 504300 |
| 2022-07-28 | 27.06 | $29.36 | 605849 |
| 2022-07-27 | 26.82 | $27.69 | 208116 |
| 2022-07-26 | 26.72 | $27.31 | 334400 |
| 2022-07-25 | 26.66 | $27.25 | 378000 |
| 2022-07-22 | 26.60 | $27.26 | 250141 |
| 2022-07-21 | 26.53 | $27.53 | 272000 |
| 2022-07-20 | 26.42 | $27.44 | 273700 |
| 2022-07-19 | 26.32 | $26.94 | 248978 |
| 2022-07-18 | 26.25 | $26.01 | 246736 |
| 2022-07-15 | 26.28 | $25.96 | 413400 |
| 2022-07-14 | 26.31 | $26.18 | 208700 |
| 2022-07-13 | 26.33 | $26.66 | 251223 |
| 2022-07-12 | 26.29 | $26.16 | 276800 |
| 2022-07-11 | 26.30 | $26.24 | 263312 |
| 2022-07-08 | 26.31 | $26.08 | 343227 |
| 2022-07-07 | 26.33 | $26.09 | 469415 |
| 2022-07-06 | 26.36 | $26.26 | 733176 |
| 2022-07-05 | 26.37 | $26.92 | 640503 |
| 2022-07-01 | 26.31 | $26.70 | 551585 |
| 2022-06-30 | 26.27 | $26.05 | 588560 |
| 2022-06-29 | 26.30 | $26.01 | 489926 |
| 2022-06-28 | 26.33 | $25.84 | 803319 |
| 2022-06-27 | 26.38 | $25.41 | 520677 |
| 2022-06-24 | 26.48 | $24.73 | 2.1M |
| 2022-06-23 | 26.66 | $24.68 | 450912 |
| 2022-06-22 | 26.87 | $24.29 | 464266 |
| 2022-06-21 | 27.14 | $24.62 | 419299 |
| 2022-06-17 | 27.41 | $24.48 | 727057 |
| 2022-06-16 | 27.72 | $24.36 | 590887 |
| 2022-06-15 | 28.07 | $27.82 | 392200 |
| 2022-06-14 | 28.10 | $27.96 | 295993 |
| 2022-06-13 | 28.11 | $27.53 | 372435 |
| 2022-06-10 | 28.17 | $29.02 | 340749 |
| 2022-06-09 | 28.09 | $30.16 | 277595 |
| 2022-06-08 | 27.87 | $29.99 | 302084 |
| 2022-06-07 | 27.64 | $30.92 | 263967 |
| 2022-06-06 | 27.30 | $30.48 | 272260 |
| 2022-06-03 | 26.96 | $30.24 | 251703 |
| 2022-06-02 | 26.62 | $30.47 | 246246 |
| 2022-06-01 | 26.21 | $30.08 | 387127 |
| 2022-05-31 | 25.81 | $29.80 | 656728 |
| 2022-05-27 | 25.39 | $29.34 | 331345 |
| 2022-05-26 | 24.97 | $28.82 | 563461 |
| 2022-05-25 | 24.57 | $28.33 | 390395 |
| 2022-05-24 | 24.17 | $27.55 | 410225 |
| 2022-05-23 | 23.81 | $28.03 | 713304 |
| 2022-05-20 | 23.37 | $28.02 | 427820 |
| 2022-05-19 | 22.88 | $27.87 | 653945 |
| 2022-05-18 | 22.35 | $27.73 | 985026 |
| 2022-05-17 | 21.79 | $29.03 | 1.3M |
| 2022-05-16 | 21.03 | $28.00 | 4.3M |
| 2022-05-13 | 20.29 | $22.59 | 321686 |
| 2022-05-12 | 20.05 | $22.05 | 341364 |
| 2022-05-11 | 19.84 | $21.57 | 397918 |
| 2022-05-10 | 19.66 | $21.64 | 292479 |
| 2022-05-09 | 19.45 | $21.82 | 442878 |
| 2022-05-06 | 19.20 | $21.78 | 388507 |
| 2022-05-05 | 18.93 | $21.39 | 395538 |
| 2022-05-04 | 18.67 | $22.54 | 430713 |
| 2022-05-03 | 18.26 | $21.32 | 885522 |
| 2022-05-02 | 17.94 | $20.84 | 1.7M |
| 2022-04-29 | 17.63 | $17.39 | 627716 |
| 2022-04-28 | 17.66 | $17.55 | 1.0M |
| 2022-04-27 | 17.67 | $16.40 | 418691 |
| 2022-04-26 | 17.80 | $16.49 | 374855 |
| 2022-04-25 | 17.94 | $17.25 | 481143 |
| 2022-04-22 | 18.02 | $17.14 | 348863 |
| 2022-04-21 | 18.11 | $17.66 | 270897 |
| 2022-04-20 | 18.16 | $17.76 | 334410 |
| 2022-04-19 | 18.20 | $17.71 | 624332 |
| 2022-04-18 | 18.25 | $17.07 | 255306 |
| 2022-04-14 | 18.37 | $17.23 | 232759 |
| 2022-04-13 | 18.49 | $17.35 | 319115 |
| 2022-04-12 | 18.61 | $17.16 | 384432 |
| 2022-04-11 | 18.77 | $16.98 | 422866 |
| 2022-04-08 | 18.95 | $16.78 | 308925 |
| 2022-04-07 | 19.18 | $17.10 | 377315 |
| 2022-04-06 | 19.40 | $17.53 | 640666 |
| 2022-04-05 | 19.60 | $17.94 | 613502 |
| 2022-04-04 | 19.77 | $18.52 | 513654 |
| 2022-04-01 | 19.91 | $18.70 | 568528 |
| 2022-03-31 | 20.03 | $18.61 | 532157 |
| 2022-03-30 | 20.18 | $19.10 | 292253 |
| 2022-03-29 | 20.30 | $19.73 | 526279 |
| 2022-03-28 | 20.36 | $19.21 | 411681 |
| 2022-03-25 | 20.48 | $19.10 | 319448 |
| 2022-03-24 | 20.62 | $19.40 | 324327 |
| 2022-03-23 | 20.75 | $19.86 | 262495 |
| 2022-03-22 | 20.84 | $20.42 | 478325 |
| 2022-03-21 | 20.89 | $20.30 | 551523 |
| 2022-03-18 | 20.95 | $20.63 | 1.4M |
| 2022-03-17 | 20.98 | $21.07 | 215593 |
| 2022-03-16 | 20.98 | $20.84 | 267607 |
| 2022-03-15 | 20.99 | $20.62 | 274004 |
| 2022-03-14 | 21.03 | $20.04 | 286745 |
| 2022-03-11 | 21.13 | $20.37 | 367261 |
| 2022-03-10 | 21.21 | $21.18 | 151923 |
| 2022-03-09 | 21.22 | $21.32 | 155081 |
| 2022-03-08 | 21.21 | $20.67 | 194429 |
| 2022-03-07 | 21.26 | $20.78 | 217365 |
| 2022-03-04 | 21.31 | $21.70 | 267628 |
| 2022-03-03 | 21.27 | $21.88 | 250545 |
| 2022-03-02 | 21.21 | $21.84 | 228785 |
| 2022-03-01 | 21.14 | $21.13 | 277526 |
| 2022-02-28 | 21.14 | $21.42 | 318149 |
| 2022-02-25 | 21.11 | $20.92 | 204096 |
| 2022-02-24 | 21.13 | $20.30 | 350490 |
| 2022-02-23 | 21.22 | $20.14 | 224105 |
| 2022-02-22 | 21.34 | $20.85 | 362732 |
| 2022-02-18 | 21.39 | $20.98 | 247541 |
| 2022-02-17 | 21.43 | $21.39 | 295073 |
| 2022-02-16 | 21.43 | $21.52 | 471484 |
| 2022-02-15 | 21.42 | $21.21 | 227467 |
| 2022-02-14 | 21.45 | $20.82 | 422521 |
| 2022-02-11 | 21.51 | $21.01 | 316349 |
| 2022-02-10 | 21.57 | $20.75 | 433865 |
| 2022-02-09 | 21.65 | $21.35 | 319410 |
| 2022-02-08 | 21.68 | $21.17 | 352425 |
| 2022-02-07 | 21.74 | $20.57 | 397011 |
| 2022-02-04 | 21.86 | $19.92 | 413532 |
| 2022-02-03 | 22.06 | $20.02 | 251116 |
| 2022-02-02 | 22.28 | $20.82 | 600569 |
| 2022-02-01 | 22.43 | $20.67 | 448636 |
| 2022-01-31 | 22.62 | $20.81 | 242053 |
| 2022-01-28 | 22.81 | $20.44 | 209778 |
| 2022-01-27 | 23.06 | $20.17 | 198326 |
| 2022-01-26 | 23.36 | $20.79 | 194149 |
| 2022-01-25 | 23.63 | $21.30 | 191496 |
| 2022-01-24 | 23.88 | $22.07 | 304491 |
| 2022-01-21 | 24.07 | $21.36 | 265270 |
| 2022-01-20 | 24.36 | $21.69 | 197326 |
| 2022-01-19 | 24.64 | $22.19 | 201877 |
| 2022-01-18 | 24.89 | $22.91 | 126899 |
| 2022-01-14 | 25.10 | $23.76 | 187820 |
| 2022-01-13 | 25.24 | $24.31 | 222416 |
| 2022-01-12 | 25.34 | $24.42 | 183710 |
| 2022-01-11 | 25.44 | $24.88 | 197652 |
| 2022-01-10 | 25.50 | $24.98 | 299254 |
| 2022-01-07 | 25.55 | $24.92 | 161434 |
| 2022-01-06 | 25.62 | $25.41 | 135640 |
| 2022-01-05 | 25.64 | $25.41 | 150552 |
| 2022-01-04 | 25.67 | $26.08 | 179501 |
| 2022-01-03 | 25.62 | $25.97 | 161768 |
| 2021-12-31 | 25.59 | $26.46 | 138408 |
| 2021-12-30 | 25.49 | $26.39 | 197215 |
| 2021-12-29 | 25.40 | $26.97 | 152961 |
| 2021-12-28 | 25.23 | $27.00 | 217275 |
| 2021-12-27 | 25.05 | $26.98 | 222892 |
| 2021-12-23 | 24.84 | $26.86 | 340353 |
| 2021-12-22 | 24.63 | $26.19 | 471608 |
| 2021-12-21 | 24.47 | $25.07 | 415978 |
| 2021-12-20 | 24.40 | $23.11 | 365124 |
| 2021-12-17 | 24.54 | $23.40 | 1.3M |
| 2021-12-16 | 24.66 | $23.71 | 421152 |
| 2021-12-15 | 24.76 | $24.01 | 375907 |
| 2021-12-14 | 24.84 | $23.83 | 371029 |
| 2021-12-13 | 24.95 | $24.13 | 285035 |
| 2021-12-10 | 25.03 | $25.12 | 146617 |
| 2021-12-09 | 25.02 | $25.23 | 143443 |
| 2021-12-08 | 25.00 | $25.91 | 118535 |
| 2021-12-07 | 24.90 | $25.84 | 197717 |
| 2021-12-06 | 24.81 | $25.52 | 258836 |
| 2021-12-03 | 24.73 | $24.74 | 349848 |
| 2021-12-02 | 24.73 | $24.38 | 199120 |
| 2021-12-01 | 24.77 | $23.71 | 219878 |
| 2021-11-30 | 24.88 | $24.45 | 377510 |
| 2021-11-29 | 24.92 | $24.61 | 280005 |
| 2021-11-26 | 24.96 | $25.06 | 280453 |
| 2021-11-24 | 24.94 | $25.36 | 164581 |
| 2021-11-23 | 24.90 | $25.28 | 433215 |
| 2021-11-22 | 24.86 | $24.27 | 263634 |
| 2021-11-19 | 24.92 | $24.28 | 303831 |
| 2021-11-18 | 24.99 | $23.79 | 263177 |
| 2021-11-17 | 25.12 | $24.03 | 356049 |
| 2021-11-16 | 25.23 | $24.17 | 788370 |
| 2021-11-15 | 25.34 | $26.77 | 328297 |
| 2021-11-12 | 25.19 | $26.69 | 186675 |
| 2021-11-11 | 25.04 | $26.49 | 176545 |
| 2021-11-10 | 24.88 | $26.04 | 197977 |
| 2021-11-09 | 24.76 | $25.89 | 218452 |
| 2021-11-08 | 24.64 | $25.85 | 170611 |
| 2021-11-05 | 24.51 | $25.91 | 261040 |
| 2021-11-04 | 24.37 | $25.26 | 290054 |
| 2021-11-03 | 24.27 | $25.29 | 335579 |
| 2021-11-02 | 24.17 | $25.09 | 211963 |
| 2021-11-01 | 24.07 | $25.03 | 159492 |
| 2021-10-29 | 23.97 | $24.62 | 143437 |
| 2021-10-28 | 23.90 | $24.40 | 99409 |
| 2021-10-27 | 23.85 | $23.88 | 125596 |
| 2021-10-26 | 23.84 | $24.19 | 137766 |
| 2021-10-25 | 23.81 | $24.94 | 106132 |
| 2021-10-22 | 23.69 | $24.62 | 74412 |
| 2021-10-21 | 23.59 | $24.75 | 127567 |
| 2021-10-20 | 23.47 | $24.59 | 136493 |
| 2021-10-19 | 23.35 | $24.18 | 95381 |
| 2021-10-18 | 23.26 | $24.18 | 91181 |
| 2021-10-15 | 23.16 | $24.14 | 229307 |
| 2021-10-14 | 23.06 | $24.19 | 158186 |
| 2021-10-13 | 22.94 | $23.46 | 103942 |
| 2021-10-12 | 22.89 | $23.52 | 127578 |
| 2021-10-11 | 22.82 | $23.39 | 91599 |
| 2021-10-08 | 22.76 | $23.60 | 95887 |
| 2021-10-07 | 22.67 | $23.85 | 300330 |
| 2021-10-06 | 22.55 | $23.30 | 234518 |
| 2021-10-05 | 22.47 | $23.20 | 176911 |
| 2021-10-04 | 22.39 | $23.01 | 185538 |
| 2021-10-01 | 22.32 | $23.52 | 337546 |
| 2021-09-30 | 22.20 | $22.86 | 367378 |
| 2021-09-29 | 22.13 | $22.88 | 284016 |
| 2021-09-28 | 22.05 | $22.82 | 287334 |
| 2021-09-27 | 21.97 | $22.77 | 165899 |
| 2021-09-24 | 21.88 | $21.98 | 146480 |
| 2021-09-23 | 21.87 | $21.99 | 150313 |
| 2021-09-22 | 21.86 | $21.72 | 161750 |
| 2021-09-21 | 21.88 | $21.10 | 193124 |
| 2021-09-20 | 21.96 | $21.63 | 325326 |
| 2021-09-17 | 21.99 | $22.20 | 622009 |
| 2021-09-16 | 21.97 | $22.01 | 271326 |
| 2021-09-15 | 21.97 | $21.90 | 239246 |
| 2021-09-14 | 21.98 | $21.35 | 237332 |
| 2021-09-13 | 22.04 | $21.81 | 206397 |
| 2021-09-10 | 22.07 | $21.60 | 170382 |
| 2021-09-09 | 22.12 | $21.63 | 266960 |
| 2021-09-08 | 22.17 | $22.33 | 225668 |
| 2021-09-07 | 22.15 | $22.58 | 314613 |
| 2021-09-03 | 22.10 | $22.54 | 163779 |
| 2021-09-02 | 22.06 | $22.83 | 194094 |
| 2021-09-01 | 21.98 | $22.42 | 194855 |
| 2021-08-31 | 21.93 | $22.49 | 191935 |
| 2021-08-30 | 21.87 | $22.45 | 152612 |
| 2021-08-27 | 21.81 | $22.60 | 200114 |
| 2021-08-26 | 21.73 | $22.00 | 140388 |
| 2021-08-25 | 21.70 | $22.22 | 129666 |
| 2021-08-24 | 21.64 | $22.03 | 133320 |
| 2021-08-23 | 21.60 | $21.64 | 200667 |
| 2021-08-20 | 21.60 | $21.51 | 257973 |
| 2021-08-19 | 21.61 | $20.93 | 276517 |
| 2021-08-18 | 21.68 | $21.12 | 283349 |
| 2021-08-17 | 21.74 | $21.42 | 227540 |
| 2021-08-16 | 21.77 | $21.65 | 349198 |
| 2021-08-13 | 21.78 | $21.07 | 107600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
95.46
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.23
Average
53.51
Maximum
95.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 95.46 | $104.80 | 434100 |
| 2026-08-07 | 94.30 | $107.22 | 274561 |
| 2026-08-06 | 92.83 | $106.30 | 471124 |
| 2026-08-05 | 91.38 | $102.81 | 785500 |
| 2026-08-04 | 90.21 | $93.58 | 411500 |
| 2026-08-03 | 89.90 | $89.41 | 449800 |
| 2026-07-31 | 90.01 | $86.17 | 326400 |
| 2026-07-30 | 90.46 | $87.90 | 208512 |
| 2026-07-29 | 90.76 | $87.59 | 458300 |
| 2026-07-28 | 91.14 | $93.47 | 327146 |
| 2026-07-27 | 90.98 | $93.26 | 276620 |
| 2026-07-24 | 90.85 | $90.62 | 285100 |
| 2026-07-23 | 91.00 | $88.91 | 262039 |
| 2026-07-22 | 91.34 | $89.67 | 193315 |
| 2026-07-21 | 91.61 | $88.78 | 268300 |
| 2026-07-20 | 91.96 | $89.07 | 189117 |
| 2026-07-17 | 92.30 | $91.47 | 200900 |
| 2026-07-16 | 92.40 | $93.61 | 210400 |
| 2026-07-15 | 92.30 | $91.66 | 316130 |
| 2026-07-14 | 92.40 | $90.83 | 248601 |
| 2026-07-13 | 92.59 | $89.96 | 363454 |
| 2026-07-10 | 92.89 | $91.11 | 203050 |
| 2026-07-09 | 93.07 | $91.65 | 317237 |
| 2026-07-08 | 93.21 | $89.80 | 390339 |
| 2026-07-07 | 93.51 | $92.35 | 388735 |
| 2026-07-06 | 93.54 | $93.08 | 321900 |
| 2026-07-02 | 93.46 | $92.86 | 329835 |
| 2026-07-01 | 93.37 | $92.37 | 337900 |
| 2026-06-30 | 93.29 | $97.53 | 329400 |
| 2026-06-29 | 92.66 | $96.38 | 407500 |
| 2026-06-26 | 92.10 | $96.42 | 1.3M |
| 2026-06-25 | 91.50 | $95.92 | 249048 |
| 2026-06-24 | 90.90 | $94.86 | 438400 |
| 2026-06-23 | 90.37 | $90.33 | 333100 |
| 2026-06-22 | 90.24 | $89.43 | 354162 |
| 2026-06-18 | 90.17 | $91.13 | 760414 |
| 2026-06-17 | 89.91 | $88.84 | 662387 |
| 2026-06-16 | 89.82 | $94.01 | 327700 |
| 2026-06-15 | 89.18 | $94.73 | 241400 |
| 2026-06-12 | 88.42 | $93.72 | 342600 |
| 2026-06-11 | 87.71 | $95.30 | 275505 |
| 2026-06-10 | 86.79 | $90.78 | 347017 |
| 2026-06-09 | 86.27 | $92.27 | 323300 |
| 2026-06-08 | 85.58 | $86.73 | 269807 |
| 2026-06-05 | 85.42 | $85.50 | 275420 |
| 2026-06-04 | 85.41 | $85.90 | 327900 |
| 2026-06-03 | 85.38 | $86.14 | 340400 |
| 2026-06-02 | 85.36 | $84.88 | 220827 |
| 2026-06-01 | 85.48 | $85.18 | 396637 |
| 2026-05-29 | 85.60 | $87.98 | 353010 |
| 2026-05-28 | 85.47 | $88.06 | 236311 |
| 2026-05-27 | 85.34 | $87.71 | 230700 |
| 2026-05-26 | 85.26 | $86.39 | 256025 |
| 2026-05-22 | 85.34 | $84.88 | 278714 |
| 2026-05-21 | 85.61 | $84.64 | 291547 |
| 2026-05-20 | 85.94 | $83.36 | 432704 |
| 2026-05-19 | 86.42 | $79.78 | 443153 |
| 2026-05-18 | 87.30 | $82.83 | 498048 |
| 2026-05-15 | 87.92 | $81.85 | 409500 |
| 2026-05-14 | 88.66 | $85.91 | 356600 |
| 2026-05-13 | 89.01 | $82.87 | 372700 |
| 2026-05-12 | 89.65 | $83.32 | 507500 |
| 2026-05-11 | 90.24 | $86.19 | 406147 |
| 2026-05-08 | 90.53 | $88.02 | 379900 |
| 2026-05-07 | 90.60 | $90.68 | 405700 |
| 2026-05-06 | 90.36 | $92.58 | 493200 |
| 2026-05-05 | 89.86 | $91.05 | 344431 |
| 2026-05-04 | 89.42 | $88.75 | 364523 |
| 2026-05-01 | 89.11 | $92.55 | 307300 |
| 2026-04-30 | 88.34 | $91.17 | 342400 |
| 2026-04-29 | 87.62 | $88.63 | 468800 |
| 2026-04-28 | 87.07 | $92.07 | 369600 |
| 2026-04-27 | 86.08 | $94.34 | 475420 |
| 2026-04-24 | 84.76 | $93.03 | 305300 |
| 2026-04-23 | 83.47 | $92.27 | 394144 |
| 2026-04-22 | 82.15 | $91.10 | 360303 |
| 2026-04-21 | 80.85 | $90.09 | 413314 |
| 2026-04-20 | 79.56 | $90.78 | 551721 |
| 2026-04-17 | 78.09 | $87.81 | 451700 |
| 2026-04-16 | 76.82 | $83.84 | 397800 |
| 2026-04-15 | 75.87 | $83.02 | 401601 |
| 2026-04-14 | 74.95 | $82.72 | 426100 |
| 2026-04-13 | 74.01 | $80.89 | 440400 |
| 2026-04-10 | 73.19 | $78.19 | 233747 |
| 2026-04-09 | 72.60 | $78.17 | 914238 |
| 2026-04-08 | 71.98 | $75.80 | 499800 |
| 2026-04-07 | 71.59 | $72.37 | 266707 |
| 2026-04-06 | 71.55 | $72.00 | 233900 |
| 2026-04-02 | 71.57 | $71.42 | 185424 |
| 2026-04-01 | 71.68 | $73.26 | 287400 |
| 2026-03-31 | 71.66 | $72.68 | 340410 |
| 2026-03-30 | 71.73 | $70.53 | 324033 |
| 2026-03-27 | 72.08 | $70.52 | 177300 |
| 2026-03-26 | 72.50 | $71.13 | 239200 |
| 2026-03-25 | 72.94 | $72.36 | 174100 |
| 2026-03-24 | 73.31 | $71.63 | 289218 |
| 2026-03-23 | 73.84 | $71.17 | 349100 |
| 2026-03-20 | 74.48 | $68.25 | 651571 |
| 2026-03-19 | 75.49 | $69.56 | 293200 |
| 2026-03-18 | 76.47 | $71.14 | 437433 |
| 2026-03-17 | 77.38 | $72.98 | 350405 |
| 2026-03-16 | 78.21 | $72.77 | 343217 |
| 2026-03-13 | 79.16 | $70.82 | 339329 |
| 2026-03-12 | 80.40 | $70.06 | 478500 |
| 2026-03-11 | 81.82 | $74.15 | 344700 |
| 2026-03-10 | 82.95 | $75.29 | 353600 |
| 2026-03-09 | 84.06 | $76.47 | 355078 |
| 2026-03-06 | 85.14 | $77.43 | 300740 |
| 2026-03-05 | 86.19 | $79.81 | 418200 |
| 2026-03-04 | 87.04 | $81.77 | 215165 |
| 2026-03-03 | 87.71 | $82.12 | 387731 |
| 2026-03-02 | 88.34 | $84.56 | 315700 |
| 2026-02-27 | 88.72 | $85.24 | 256000 |
| 2026-02-26 | 89.02 | $85.80 | 377200 |
| 2026-02-25 | 89.25 | $85.48 | 220600 |
| 2026-02-24 | 89.49 | $87.48 | 231200 |
| 2026-02-23 | 89.53 | $86.59 | 227332 |
| 2026-02-20 | 89.63 | $88.62 | 354119 |
| 2026-02-19 | 89.52 | $87.77 | 359600 |
| 2026-02-18 | 89.49 | $89.52 | 295008 |
| 2026-02-17 | 89.25 | $92.07 | 380806 |
| 2026-02-13 | 88.74 | $93.60 | 258200 |
| 2026-02-12 | 88.04 | $92.19 | 330507 |
| 2026-02-11 | 87.43 | $93.94 | 689300 |
| 2026-02-10 | 86.61 | $93.64 | 446400 |
| 2026-02-09 | 85.76 | $94.82 | 420412 |
| 2026-02-06 | 84.74 | $94.84 | 1.2M |
| 2026-02-05 | 83.63 | $89.57 | 557300 |
| 2026-02-04 | 82.95 | $84.73 | 549500 |
| 2026-02-03 | 82.69 | $83.11 | 249547 |
| 2026-02-02 | 82.54 | $81.14 | 362000 |
| 2026-01-30 | 82.56 | $81.45 | 301324 |
| 2026-01-29 | 82.51 | $81.77 | 274100 |
| 2026-01-28 | 82.39 | $81.39 | 360600 |
| 2026-01-27 | 82.28 | $82.38 | 173100 |
| 2026-01-26 | 82.04 | $83.53 | 195702 |
| 2026-01-23 | 81.65 | $83.51 | 233800 |
| 2026-01-22 | 81.23 | $84.80 | 178200 |
| 2026-01-21 | 80.65 | $85.63 | 218500 |
| 2026-01-20 | 79.94 | $82.64 | 147500 |
| 2026-01-16 | 79.49 | $84.81 | 298700 |
| 2026-01-15 | 78.80 | $85.20 | 212332 |
| 2026-01-14 | 78.03 | $83.91 | 234110 |
| 2026-01-13 | 77.35 | $83.15 | 190804 |
| 2026-01-12 | 76.72 | $82.35 | 147900 |
| 2026-01-09 | 76.13 | $81.15 | 229009 |
| 2026-01-08 | 75.64 | $77.63 | 268544 |
| 2026-01-07 | 75.45 | $74.46 | 225503 |
| 2026-01-06 | 75.56 | $76.30 | 248300 |
| 2026-01-05 | 75.49 | $74.83 | 226507 |
| 2026-01-02 | 75.55 | $75.04 | 182332 |
| 2025-12-31 | 75.58 | $73.65 | 249538 |
| 2025-12-30 | 75.75 | $74.21 | 235611 |
| 2025-12-29 | 75.87 | $75.11 | 280621 |
| 2025-12-26 | 75.89 | $75.56 | 127609 |
| 2025-12-24 | 75.88 | $75.74 | 75035 |
| 2025-12-23 | 75.84 | $75.22 | 235500 |
| 2025-12-22 | 75.84 | $76.67 | 177535 |
| 2025-12-19 | 75.68 | $76.72 | 774000 |
| 2025-12-18 | 75.47 | $77.41 | 435112 |
| 2025-12-17 | 75.16 | $76.67 | 384700 |
| 2025-12-16 | 74.87 | $76.80 | 287200 |
| 2025-12-15 | 74.52 | $76.84 | 268007 |
| 2025-12-12 | 74.14 | $77.04 | 434648 |
| 2025-12-11 | 73.70 | $77.23 | 382410 |
| 2025-12-10 | 73.23 | $75.45 | 506518 |
| 2025-12-09 | 72.90 | $73.09 | 235929 |
| 2025-12-08 | 72.79 | $73.04 | 284510 |
| 2025-12-05 | 72.68 | $73.90 | 255100 |
| 2025-12-04 | 72.48 | $73.25 | 212100 |
| 2025-12-03 | 72.34 | $74.57 | 223800 |
| 2025-12-02 | 72.07 | $73.94 | 186204 |
| 2025-12-01 | 71.87 | $74.08 | 255400 |
| 2025-11-28 | 71.65 | $75.00 | 139730 |
| 2025-11-26 | 71.35 | $75.17 | 502500 |
| 2025-11-25 | 71.03 | $75.38 | 382200 |
| 2025-11-24 | 70.69 | $71.80 | 414500 |
| 2025-11-21 | 70.72 | $72.14 | 651131 |
| 2025-11-20 | 70.73 | $68.00 | 550100 |
| 2025-11-19 | 71.18 | $69.25 | 812648 |
| 2025-11-18 | 71.54 | $66.86 | 495950 |
| 2025-11-17 | 72.17 | $66.79 | 418201 |
| 2025-11-14 | 72.85 | $69.87 | 281700 |
| 2025-11-13 | 73.26 | $70.74 | 225609 |
| 2025-11-12 | 73.61 | $71.79 | 297538 |
| 2025-11-11 | 73.88 | $71.59 | 228300 |
| 2025-11-10 | 74.17 | $72.03 | 334000 |
| 2025-11-07 | 74.44 | $72.15 | 361022 |
| 2025-11-06 | 74.69 | $71.24 | 287500 |
| 2025-11-05 | 75.06 | $73.37 | 319042 |
| 2025-11-04 | 75.23 | $73.87 | 223337 |
| 2025-11-03 | 75.37 | $75.08 | 361000 |
| 2025-10-31 | 75.41 | $74.01 | 265236 |
| 2025-10-30 | 75.56 | $74.78 | 275250 |
| 2025-10-29 | 75.65 | $74.76 | 313300 |
| 2025-10-28 | 75.75 | $76.71 | 265637 |
| 2025-10-27 | 75.66 | $76.78 | 199200 |
| 2025-10-24 | 75.56 | $76.40 | 167000 |
| 2025-10-23 | 75.49 | $76.05 | 252800 |
| 2025-10-22 | 75.45 | $75.52 | 237700 |
| 2025-10-21 | 75.47 | $76.76 | 192538 |
| 2025-10-20 | 75.36 | $75.24 | 165200 |
| 2025-10-17 | 75.41 | $74.53 | 220341 |
| 2025-10-16 | 75.52 | $74.94 | 233045 |
| 2025-10-15 | 75.61 | $75.67 | 212900 |
| 2025-10-14 | 75.63 | $74.82 | 242846 |
| 2025-10-13 | 75.74 | $72.91 | 256545 |
| 2025-10-10 | 76.06 | $73.65 | 325906 |
| 2025-10-09 | 76.32 | $75.08 | 177043 |
| 2025-10-08 | 76.48 | $76.83 | 249635 |
| 2025-10-07 | 76.47 | $76.35 | 257811 |
| 2025-10-06 | 76.52 | $76.58 | 221700 |
| 2025-10-03 | 76.57 | $77.83 | 245300 |
| 2025-10-02 | 76.52 | $77.54 | 238000 |
| 2025-10-01 | 76.51 | $76.16 | 201600 |
| 2025-09-30 | 76.63 | $76.15 | 226134 |
| 2025-09-29 | 76.75 | $75.52 | 225100 |
| 2025-09-26 | 76.93 | $75.60 | 145901 |
| 2025-09-25 | 77.12 | $74.83 | 170610 |
| 2025-09-24 | 77.40 | $76.08 | 198937 |
| 2025-09-23 | 77.56 | $77.01 | 216900 |
| 2025-09-22 | 77.63 | $75.87 | 221300 |
| 2025-09-19 | 77.80 | $75.82 | 701700 |
| 2025-09-18 | 77.97 | $76.59 | 233100 |
| 2025-09-17 | 78.03 | $75.76 | 228800 |
| 2025-09-16 | 78.17 | $77.07 | 252311 |
| 2025-09-15 | 78.17 | $79.01 | 273451 |
| 2025-09-12 | 77.96 | $77.50 | 232805 |
| 2025-09-11 | 77.87 | $79.83 | 279100 |
| 2025-09-10 | 77.54 | $78.31 | 357603 |
| 2025-09-09 | 77.32 | $78.82 | 241733 |
| 2025-09-08 | 77.02 | $80.82 | 334533 |
| 2025-09-05 | 76.47 | $81.34 | 327200 |
| 2025-09-04 | 75.81 | $79.68 | 348900 |
| 2025-09-03 | 75.26 | $76.99 | 520984 |
| 2025-09-02 | 75.00 | $76.08 | 452896 |
| 2025-08-29 | 74.85 | $76.16 | 361000 |
| 2025-08-28 | 74.72 | $77.71 | 411512 |
| 2025-08-27 | 74.45 | $78.08 | 458900 |
| 2025-08-26 | 74.17 | $77.30 | 317800 |
| 2025-08-25 | 73.98 | $75.78 | 251143 |
| 2025-08-22 | 73.97 | $75.54 | 395700 |
| 2025-08-21 | 74.02 | $72.27 | 301100 |
| 2025-08-20 | 74.42 | $72.13 | 307146 |
| 2025-08-19 | 74.88 | $73.72 | 411300 |
| 2025-08-18 | 75.22 | $74.02 | 303118 |
| 2025-08-15 | 75.56 | $72.98 | 398022 |
| 2025-08-14 | 76.01 | $74.01 | 432000 |
| 2025-08-13 | 76.38 | $75.26 | 524638 |
| 2025-08-12 | 76.64 | $72.83 | 485700 |
| 2025-08-11 | 77.15 | $69.72 | 590947 |
| 2025-08-08 | 77.99 | $69.71 | 1.1M |
| 2025-08-07 | 78.88 | $67.97 | 1.8M |
| 2025-08-06 | 79.99 | $71.02 | 1.6M |
| 2025-08-05 | 80.84 | $82.34 | 417900 |
| 2025-08-04 | 80.59 | $81.55 | 249300 |
| 2025-08-01 | 80.39 | $80.77 | 422523 |
| 2025-07-31 | 80.24 | $81.27 | 476700 |
| 2025-07-30 | 80.04 | $81.63 | 264802 |
| 2025-07-29 | 79.77 | $82.58 | 265150 |
| 2025-07-28 | 79.36 | $82.18 | 287938 |
| 2025-07-25 | 78.95 | $82.65 | 170000 |
| 2025-07-24 | 78.44 | $81.53 | 261622 |
| 2025-07-23 | 77.98 | $81.43 | 296103 |
| 2025-07-22 | 77.50 | $81.35 | 298719 |
| 2025-07-21 | 76.97 | $77.95 | 253017 |
| 2025-07-18 | 76.71 | $76.86 | 249900 |
| 2025-07-17 | 76.52 | $77.53 | 288200 |
| 2025-07-16 | 76.22 | $76.49 | 246600 |
| 2025-07-15 | 75.98 | $76.60 | 429002 |
| 2025-07-14 | 75.68 | $78.40 | 260035 |
| 2025-07-11 | 75.17 | $78.30 | 253933 |
| 2025-07-10 | 74.64 | $79.62 | 335310 |
| 2025-07-09 | 73.94 | $78.57 | 286600 |
| 2025-07-08 | 73.31 | $76.74 | 281400 |
| 2025-07-07 | 72.82 | $76.04 | 406100 |
| 2025-07-03 | 72.37 | $77.87 | 176900 |
| 2025-07-02 | 71.70 | $77.60 | 334800 |
| 2025-07-01 | 71.02 | $76.01 | 395200 |
| 2025-06-30 | 70.45 | $72.37 | 456024 |
| 2025-06-27 | 70.21 | $72.65 | 779200 |
| 2025-06-26 | 69.93 | $71.92 | 200803 |
| 2025-06-25 | 69.70 | $71.27 | 206100 |
| 2025-06-24 | 69.52 | $72.01 | 301306 |
| 2025-06-23 | 69.24 | $70.73 | 277009 |
| 2025-06-20 | 69.08 | $68.59 | 552400 |
| 2025-06-18 | 69.11 | $67.68 | 342307 |
| 2025-06-17 | 69.25 | $67.37 | 243800 |
| 2025-06-16 | 69.44 | $68.50 | 271436 |
| 2025-06-13 | 69.55 | $67.69 | 266500 |
| 2025-06-12 | 69.76 | $70.01 | 242646 |
| 2025-06-11 | 69.77 | $70.47 | 359767 |
| 2025-06-10 | 69.74 | $71.95 | 324700 |
| 2025-06-09 | 69.58 | $70.81 | 254100 |
| 2025-06-06 | 69.52 | $70.41 | 221400 |
| 2025-06-05 | 69.50 | $70.19 | 349000 |
| 2025-06-04 | 69.48 | $69.43 | 248200 |
| 2025-06-03 | 69.54 | $68.97 | 276049 |
| 2025-06-02 | 69.66 | $67.64 | 372001 |
| 2025-05-30 | 69.91 | $68.75 | 362018 |
| 2025-05-29 | 70.07 | $68.96 | 303500 |
| 2025-05-28 | 70.19 | $68.24 | 334600 |
| 2025-05-27 | 70.39 | $69.26 | 319009 |
| 2025-05-23 | 70.48 | $67.20 | 314447 |
| 2025-05-22 | 70.76 | $67.63 | 314833 |
| 2025-05-21 | 71.01 | $68.17 | 414000 |
| 2025-05-20 | 71.18 | $70.76 | 387400 |
| 2025-05-19 | 71.10 | $73.01 | 298221 |
| 2025-05-16 | 70.75 | $73.40 | 267247 |
| 2025-05-15 | 70.35 | $72.79 | 268606 |
| 2025-05-14 | 69.98 | $73.05 | 494500 |
| 2025-05-13 | 69.57 | $73.52 | 438979 |
| 2025-05-12 | 69.10 | $72.93 | 494400 |
| 2025-05-09 | 68.68 | $68.48 | 422221 |
| 2025-05-08 | 68.68 | $70.92 | 601915 |
| 2025-05-07 | 68.46 | $67.90 | 551207 |
| 2025-05-06 | 68.52 | $69.66 | 355200 |
| 2025-05-05 | 68.40 | $71.09 | 345446 |
| 2025-05-02 | 68.12 | $71.07 | 337817 |
| 2025-05-01 | 67.84 | $69.07 | 374400 |
| 2025-04-30 | 67.78 | $68.11 | 350202 |
| 2025-04-29 | 67.84 | $67.83 | 293435 |
| 2025-04-28 | 67.94 | $67.14 | 363000 |
| 2025-04-25 | 68.12 | $67.31 | 539800 |
| 2025-04-24 | 68.30 | $67.17 | 695744 |
| 2025-04-23 | 68.53 | $65.88 | 709100 |
| 2025-04-22 | 68.92 | $66.03 | 615325 |
| 2025-04-21 | 69.34 | $64.73 | 348338 |
| 2025-04-17 | 69.91 | $68.17 | 566517 |
| 2025-04-16 | 70.17 | $68.31 | 435536 |
| 2025-04-15 | 70.43 | $69.97 | 354865 |
| 2025-04-14 | 70.53 | $70.42 | 417000 |
| 2025-04-11 | 70.59 | $70.51 | 308700 |
| 2025-04-10 | 70.64 | $69.53 | 593605 |
| 2025-04-09 | 70.78 | $72.17 | 566409 |
| 2025-04-08 | 70.65 | $65.59 | 521236 |
| 2025-04-07 | 71.16 | $66.98 | 787261 |
| 2025-04-04 | 71.56 | $68.28 | 618420 |
| 2025-04-03 | 71.83 | $69.66 | 534387 |
| 2025-04-02 | 71.98 | $74.97 | 431564 |
| 2025-04-01 | 71.60 | $73.08 | 448141 |
| 2025-03-31 | 71.37 | $71.50 | 532869 |
| 2025-03-28 | 71.29 | $70.47 | 280621 |
| 2025-03-27 | 71.31 | $71.96 | 230804 |
| 2025-03-26 | 71.19 | $73.00 | 381700 |
| 2025-03-25 | 70.97 | $74.39 | 567537 |
| 2025-03-24 | 70.61 | $74.49 | 379700 |
| 2025-03-21 | 70.22 | $70.80 | 1.2M |
| 2025-03-20 | 70.20 | $71.51 | 378600 |
| 2025-03-19 | 70.12 | $71.85 | 345349 |
| 2025-03-18 | 70.04 | $70.06 | 282300 |
| 2025-03-17 | 70.15 | $70.63 | 290500 |
| 2025-03-14 | 70.25 | $69.54 | 296305 |
| 2025-03-13 | 70.48 | $68.30 | 348133 |
| 2025-03-12 | 70.88 | $69.03 | 371200 |
| 2025-03-11 | 71.25 | $69.03 | 476800 |
| 2025-03-10 | 71.67 | $69.45 | 395972 |
| 2025-03-07 | 72.09 | $70.50 | 541331 |
| 2025-03-06 | 72.47 | $69.42 | 446700 |
| 2025-03-05 | 73.00 | $70.06 | 394545 |
| 2025-03-04 | 73.49 | $68.06 | 656200 |
| 2025-03-03 | 74.20 | $69.72 | 282136 |
| 2025-02-28 | 74.78 | $72.34 | 402727 |
| 2025-02-27 | 75.13 | $71.45 | 319700 |
| 2025-02-26 | 75.60 | $73.01 | 402415 |
| 2025-02-25 | 75.94 | $72.73 | 456100 |
| 2025-02-24 | 76.32 | $71.49 | 444205 |
| 2025-02-21 | 76.85 | $72.60 | 361426 |
| 2025-02-20 | 77.30 | $75.00 | 333100 |
| 2025-02-19 | 77.53 | $76.88 | 325600 |
| 2025-02-18 | 77.59 | $76.62 | 356800 |
| 2025-02-14 | 77.68 | $77.36 | 214600 |
| 2025-02-13 | 77.69 | $76.37 | 227000 |
| 2025-02-12 | 77.79 | $77.64 | 290721 |
| 2025-02-11 | 77.75 | $79.25 | 218300 |
| 2025-02-10 | 77.53 | $78.64 | 365024 |
| 2025-02-07 | 77.32 | $79.04 | 314908 |
| 2025-02-06 | 77.05 | $80.89 | 427080 |
| 2025-02-05 | 76.55 | $80.91 | 647500 |
| 2025-02-04 | 76.01 | $74.31 | 505214 |
| 2025-02-03 | 76.09 | $73.95 | 354413 |
| 2025-01-31 | 76.19 | $75.77 | 321200 |
| 2025-01-30 | 76.10 | $77.70 | 257200 |
| 2025-01-29 | 75.79 | $76.60 | 298011 |
| 2025-01-28 | 75.57 | $77.10 | 253800 |
| 2025-01-27 | 75.28 | $76.95 | 378500 |
| 2025-01-24 | 74.99 | $77.00 | 198400 |
| 2025-01-23 | 74.67 | $78.13 | 218800 |
| 2025-01-22 | 74.22 | $78.10 | 218533 |
| 2025-01-21 | 73.74 | $78.33 | 250900 |
| 2025-01-17 | 73.21 | $76.62 | 322000 |
| 2025-01-16 | 72.84 | $75.78 | 203700 |
| 2025-01-15 | 72.56 | $75.67 | 203600 |
| 2025-01-14 | 72.31 | $74.28 | 309727 |
| 2025-01-13 | 72.21 | $72.21 | 387365 |
| 2025-01-10 | 72.35 | $70.76 | 303322 |
| 2025-01-08 | 72.67 | $72.16 | 417900 |
| 2025-01-07 | 72.89 | $70.62 | 498062 |
| 2025-01-06 | 73.31 | $72.26 | 303155 |
| 2025-01-03 | 73.62 | $72.87 | 319310 |
| 2025-01-02 | 73.91 | $71.97 | 347500 |
| 2024-12-31 | 74.34 | $71.27 | 563957 |
| 2024-12-30 | 74.89 | $71.04 | 614908 |
| 2024-12-27 | 75.53 | $71.85 | 452237 |
| 2024-12-26 | 76.15 | $73.13 | 218700 |
| 2024-12-24 | 76.70 | $73.45 | 183104 |
| 2024-12-23 | 77.27 | $72.62 | 434500 |
| 2024-12-20 | 77.97 | $72.84 | 1.3M |
| 2024-12-19 | 78.69 | $72.00 | 408170 |
| 2024-12-18 | 79.53 | $72.18 | 516606 |
| 2024-12-17 | 80.36 | $75.72 | 336600 |
| 2024-12-16 | 80.86 | $78.52 | 284720 |
| 2024-12-13 | 81.06 | $78.49 | 221522 |
| 2024-12-12 | 81.26 | $79.04 | 253955 |
| 2024-12-11 | 81.41 | $79.85 | 352800 |
| 2024-12-10 | 81.44 | $80.07 | 423928 |
| 2024-12-09 | 81.39 | $80.28 | 253941 |
| 2024-12-06 | 81.27 | $81.38 | 266125 |
| 2024-12-05 | 80.98 | $80.71 | 221500 |
| 2024-12-04 | 80.69 | $82.80 | 171200 |
| 2024-12-03 | 80.12 | $82.82 | 206007 |
| 2024-12-02 | 79.46 | $82.66 | 353223 |
| 2024-11-29 | 78.71 | $84.30 | 205642 |
| 2024-11-27 | 77.71 | $83.51 | 340536 |
| 2024-11-26 | 76.69 | $84.37 | 697035 |
| 2024-11-25 | 75.49 | $85.16 | 572600 |
| 2024-11-22 | 74.11 | $82.96 | 473410 |
| 2024-11-21 | 72.85 | $81.28 | 480200 |
| 2024-11-20 | 71.67 | $79.37 | 644616 |
| 2024-11-19 | 70.59 | $76.09 | 502717 |
| 2024-11-18 | 69.78 | $74.04 | 771100 |
| 2024-11-15 | 69.12 | $73.81 | 569924 |
| 2024-11-14 | 68.46 | $77.39 | 1.2M |
| 2024-11-13 | 67.41 | $80.52 | 1.8M |
| 2024-11-12 | 66.00 | $68.12 | 604815 |
| 2024-11-11 | 65.78 | $69.95 | 619500 |
| 2024-11-08 | 65.38 | $69.43 | 412400 |
| 2024-11-07 | 65.02 | $67.98 | 299142 |
| 2024-11-06 | 64.79 | $67.25 | 431600 |
| 2024-11-05 | 64.64 | $64.72 | 211300 |
| 2024-11-04 | 64.74 | $63.53 | 270911 |
| 2024-11-01 | 64.98 | $63.32 | 249815 |
| 2024-10-31 | 65.27 | $62.88 | 258613 |
| 2024-10-30 | 65.63 | $63.63 | 230125 |
| 2024-10-29 | 65.94 | $63.39 | 299036 |
| 2024-10-28 | 66.30 | $64.36 | 508523 |
| 2024-10-25 | 66.60 | $63.46 | 699400 |
| 2024-10-24 | 67.01 | $63.86 | 603843 |
| 2024-10-23 | 67.40 | $64.38 | 486547 |
| 2024-10-22 | 67.77 | $64.95 | 315300 |
| 2024-10-21 | 68.11 | $65.60 | 360223 |
| 2024-10-18 | 68.40 | $67.71 | 320243 |
| 2024-10-17 | 68.50 | $68.08 | 264828 |
| 2024-10-16 | 68.57 | $68.94 | 277622 |
| 2024-10-15 | 68.55 | $68.31 | 227729 |
| 2024-10-14 | 68.59 | $68.72 | 220703 |
| 2024-10-11 | 68.58 | $68.09 | 345800 |
| 2024-10-10 | 68.62 | $66.59 | 372800 |
| 2024-10-09 | 68.80 | $68.62 | 243800 |
| 2024-10-08 | 68.76 | $68.01 | 310800 |
| 2024-10-07 | 68.76 | $68.39 | 291900 |
| 2024-10-04 | 68.69 | $69.18 | 221821 |
| 2024-10-03 | 68.51 | $68.33 | 223323 |
| 2024-10-02 | 68.38 | $68.56 | 323100 |
| 2024-10-01 | 68.21 | $69.47 | 312307 |
| 2024-09-30 | 67.92 | $70.00 | 414067 |
| 2024-09-27 | 67.56 | $69.48 | 314621 |
| 2024-09-26 | 67.24 | $69.00 | 295235 |
| 2024-09-25 | 66.94 | $68.80 | 310731 |
| 2024-09-24 | 66.64 | $69.78 | 328725 |
| 2024-09-23 | 66.24 | $69.93 | 682249 |
| 2024-09-20 | 65.81 | $67.88 | 1.8M |
| 2024-09-19 | 65.56 | $69.99 | 550403 |
| 2024-09-18 | 65.07 | $67.88 | 468904 |
| 2024-09-17 | 64.77 | $67.60 | 375700 |
| 2024-09-16 | 64.48 | $67.14 | 383831 |
| 2024-09-13 | 64.21 | $66.84 | 483800 |
| 2024-09-12 | 63.95 | $64.80 | 332000 |
| 2024-09-11 | 63.88 | $62.94 | 437204 |
| 2024-09-10 | 63.98 | $62.83 | 361242 |
| 2024-09-09 | 64.08 | $62.09 | 349600 |
| 2024-09-06 | 64.23 | $62.41 | 325300 |
| 2024-09-05 | 64.33 | $62.81 | 455100 |
| 2024-09-04 | 64.36 | $63.62 | 705500 |
| 2024-09-03 | 64.34 | $62.84 | 509902 |
| 2024-08-30 | 64.41 | $66.19 | 332206 |
| 2024-08-29 | 64.17 | $65.80 | 394100 |
| 2024-08-28 | 63.99 | $65.10 | 313831 |
| 2024-08-27 | 63.92 | $65.86 | 395785 |
| 2024-08-26 | 63.80 | $66.48 | 253700 |
| 2024-08-23 | 63.66 | $66.93 | 382900 |
| 2024-08-22 | 63.51 | $64.29 | 364534 |
| 2024-08-21 | 63.65 | $64.05 | 428400 |
| 2024-08-20 | 63.83 | $63.34 | 319207 |
| 2024-08-19 | 64.13 | $63.79 | 274646 |
| 2024-08-16 | 64.43 | $63.38 | 429006 |
| 2024-08-15 | 64.79 | $63.88 | 518400 |
| 2024-08-14 | 65.13 | $62.23 | 428000 |
| 2024-08-13 | 65.67 | $61.62 | 575801 |
| 2024-08-12 | 66.32 | $59.92 | 663830 |
| 2024-08-09 | 67.16 | $59.02 | 580100 |
| 2024-08-08 | 68.13 | $58.29 | 707509 |
| 2024-08-07 | 69.20 | $55.61 | 1.5M |
| 2024-08-06 | 70.57 | $69.56 | 529500 |
| 2024-08-05 | 70.57 | $67.08 | 540100 |
| 2024-08-02 | 70.78 | $67.53 | 503100 |
| 2024-08-01 | 70.93 | $70.60 | 518500 |
| 2024-07-31 | 70.75 | $72.06 | 449300 |
| 2024-07-30 | 70.40 | $73.62 | 275886 |
| 2024-07-29 | 69.85 | $72.86 | 297800 |
| 2024-07-26 | 69.33 | $74.71 | 469000 |
| 2024-07-25 | 68.59 | $71.00 | 402600 |
| 2024-07-24 | 68.17 | $69.98 | 359128 |
| 2024-07-23 | 67.81 | $72.87 | 400500 |
| 2024-07-22 | 67.14 | $71.79 | 325900 |
| 2024-07-19 | 66.54 | $69.05 | 254100 |
| 2024-07-18 | 66.19 | $70.01 | 401600 |
| 2024-07-17 | 65.72 | $70.46 | 365124 |
| 2024-07-16 | 65.19 | $72.86 | 574500 |
| 2024-07-15 | 64.39 | $67.03 | 409303 |
| 2024-07-12 | 64.15 | $66.74 | 317609 |
| 2024-07-11 | 63.92 | $65.77 | 393844 |
| 2024-07-10 | 63.79 | $63.35 | 364809 |
| 2024-07-09 | 63.90 | $61.53 | 372706 |
| 2024-07-08 | 64.20 | $62.86 | 371426 |
| 2024-07-05 | 64.39 | $62.45 | 291366 |
| 2024-07-03 | 64.65 | $63.31 | 244500 |
| 2024-07-02 | 64.85 | $64.71 | 323229 |
| 2024-07-01 | 64.93 | $64.07 | 393841 |
| 2024-06-28 | 65.09 | $63.86 | 1.3M |
| 2024-06-27 | 65.28 | $64.55 | 345147 |
| 2024-06-26 | 65.40 | $63.97 | 529247 |
| 2024-06-25 | 65.59 | $62.72 | 614525 |
| 2024-06-24 | 65.93 | $66.18 | 573100 |
| 2024-06-21 | 65.93 | $64.89 | 4.5M |
| 2024-06-20 | 66.06 | $65.67 | 535309 |
| 2024-06-18 | 66.13 | $65.87 | 401517 |
| 2024-06-17 | 66.19 | $65.26 | 414400 |
| 2024-06-14 | 66.31 | $64.15 | 368737 |
| 2024-06-13 | 66.56 | $66.83 | 377000 |
| 2024-06-12 | 66.57 | $66.39 | 607100 |
| 2024-06-11 | 66.63 | $65.04 | 360819 |
| 2024-06-10 | 66.84 | $65.06 | 490842 |
| 2024-06-07 | 67.08 | $65.56 | 362647 |
| 2024-06-06 | 67.32 | $67.07 | 343900 |
| 2024-06-05 | 67.43 | $68.85 | 379634 |
| 2024-06-04 | 67.37 | $67.15 | 500439 |
| 2024-06-03 | 67.49 | $67.82 | 332000 |
| 2024-05-31 | 67.55 | $67.54 | 371039 |
| 2024-05-30 | 67.64 | $66.15 | 379908 |
| 2024-05-29 | 67.86 | $65.08 | 278910 |
| 2024-05-28 | 68.19 | $66.66 | 276057 |
| 2024-05-24 | 68.38 | $67.48 | 345739 |
| 2024-05-23 | 68.49 | $65.84 | 383603 |
| 2024-05-22 | 68.77 | $66.10 | 361300 |
| 2024-05-21 | 69.03 | $67.85 | 302800 |
| 2024-05-20 | 69.12 | $67.40 | 290848 |
| 2024-05-17 | 69.26 | $67.28 | 325700 |
| 2024-05-16 | 69.40 | $68.03 | 390700 |
| 2024-05-15 | 69.46 | $69.78 | 400200 |
| 2024-05-14 | 69.33 | $69.35 | 448715 |
| 2024-05-13 | 69.22 | $69.29 | 525605 |
| 2024-05-10 | 69.11 | $71.09 | 533202 |
| 2024-05-09 | 68.81 | $74.25 | 751800 |
| 2024-05-08 | 68.19 | $72.69 | 801600 |
| 2024-05-07 | 67.69 | $67.75 | 398541 |
| 2024-05-06 | 67.67 | $69.81 | 172033 |
| 2024-05-03 | 67.47 | $69.13 | 250900 |
| 2024-05-02 | 67.36 | $68.71 | 390831 |
| 2024-05-01 | 67.30 | $67.18 | 497636 |
| 2024-04-30 | 67.42 | $65.52 | 473644 |
| 2024-04-29 | 67.73 | $67.72 | 318400 |
| 2024-04-26 | 67.85 | $68.27 | 243642 |
| 2024-04-25 | 67.93 | $67.41 | 208400 |
| 2024-04-24 | 68.13 | $67.81 | 232308 |
| 2024-04-23 | 68.31 | $69.08 | 257029 |
| 2024-04-22 | 68.39 | $66.52 | 241241 |
| 2024-04-19 | 68.74 | $65.97 | 475115 |
| 2024-04-18 | 69.18 | $65.20 | 358348 |
| 2024-04-17 | 69.72 | $65.26 | 246724 |
| 2024-04-16 | 70.29 | $66.52 | 255900 |
| 2024-04-15 | 70.75 | $66.70 | 285569 |
| 2024-04-12 | 71.21 | $67.59 | 227314 |
| 2024-04-11 | 71.60 | $68.48 | 257700 |
| 2024-04-10 | 71.91 | $67.83 | 336215 |
| 2024-04-09 | 72.28 | $70.00 | 449000 |
| 2024-04-08 | 72.43 | $73.22 | 301600 |
| 2024-04-05 | 72.26 | $74.48 | 276800 |
| 2024-04-04 | 71.95 | $72.36 | 346150 |
| 2024-04-03 | 71.82 | $73.24 | 270165 |
| 2024-04-02 | 71.59 | $70.72 | 351713 |
| 2024-04-01 | 71.60 | $72.20 | 242036 |
| 2024-03-28 | 71.46 | $73.34 | 291400 |
| 2024-03-27 | 71.20 | $72.75 | 310527 |
| 2024-03-26 | 70.99 | $73.00 | 291027 |
| 2024-03-25 | 70.73 | $72.97 | 278649 |
| 2024-03-22 | 70.46 | $72.01 | 250100 |
| 2024-03-21 | 70.27 | $73.63 | 384789 |
| 2024-03-20 | 69.89 | $72.13 | 258000 |
| 2024-03-19 | 69.63 | $70.70 | 245240 |
| 2024-03-18 | 69.49 | $69.82 | 359500 |
| 2024-03-15 | 69.43 | $70.41 | 1.9M |
| 2024-03-14 | 69.30 | $70.08 | 473700 |
| 2024-03-13 | 69.19 | $69.10 | 330142 |
| 2024-03-12 | 69.17 | $68.86 | 357300 |
| 2024-03-11 | 69.16 | $67.50 | 480435 |
| 2024-03-08 | 69.29 | $69.25 | 411635 |
| 2024-03-07 | 69.24 | $69.63 | 282504 |
| 2024-03-06 | 69.15 | $69.38 | 288119 |
| 2024-03-05 | 69.04 | $68.68 | 322400 |
| 2024-03-04 | 68.95 | $70.09 | 482800 |
| 2024-03-01 | 68.67 | $71.40 | 314218 |
| 2024-02-29 | 68.22 | $71.40 | 398445 |
| 2024-02-28 | 67.70 | $70.11 | 316075 |
| 2024-02-27 | 67.26 | $69.49 | 339300 |
| 2024-02-26 | 66.83 | $69.18 | 427516 |
| 2024-02-23 | 66.39 | $68.50 | 209143 |
| 2024-02-22 | 65.97 | $67.52 | 280007 |
| 2024-02-21 | 65.61 | $66.65 | 580442 |
| 2024-02-20 | 65.29 | $67.81 | 289449 |
| 2024-02-16 | 64.81 | $68.04 | 306826 |
| 2024-02-15 | 64.27 | $68.90 | 341146 |
| 2024-02-14 | 63.60 | $67.64 | 368300 |
| 2024-02-13 | 63.00 | $66.42 | 424734 |
| 2024-02-12 | 62.48 | $67.95 | 409201 |
| 2024-02-09 | 61.77 | $68.61 | 457100 |
| 2024-02-08 | 60.94 | $67.55 | 684211 |
| 2024-02-07 | 60.18 | $67.94 | 974750 |
| 2024-02-06 | 59.34 | $60.21 | 400300 |
| 2024-02-05 | 59.23 | $59.81 | 497531 |
| 2024-02-02 | 59.15 | $59.16 | 390100 |
| 2024-02-01 | 59.12 | $59.09 | 427800 |
| 2024-01-31 | 59.09 | $58.26 | 447100 |
| 2024-01-30 | 59.15 | $60.99 | 645200 |
| 2024-01-29 | 58.95 | $60.13 | 313811 |
| 2024-01-26 | 58.84 | $60.10 | 272527 |
| 2024-01-25 | 58.74 | $59.77 | 449000 |
| 2024-01-24 | 58.67 | $58.71 | 452939 |
| 2024-01-23 | 58.71 | $58.12 | 334100 |
| 2024-01-22 | 58.81 | $59.39 | 372722 |
| 2024-01-19 | 58.78 | $58.75 | 227800 |
| 2024-01-18 | 58.80 | $58.41 | 313038 |
| 2024-01-17 | 58.84 | $57.73 | 328300 |
| 2024-01-16 | 58.94 | $57.51 | 327000 |
| 2024-01-12 | 59.06 | $58.90 | 331800 |
| 2024-01-11 | 59.02 | $59.00 | 318400 |
| 2024-01-10 | 58.94 | $59.05 | 338940 |
| 2024-01-09 | 58.82 | $58.96 | 292700 |
| 2024-01-08 | 58.68 | $58.85 | 360133 |
| 2024-01-05 | 58.51 | $58.19 | 363451 |
| 2024-01-04 | 58.36 | $57.73 | 326319 |
| 2024-01-03 | 58.21 | $57.96 | 454400 |
| 2024-01-02 | 58.01 | $59.38 | 530547 |
| 2023-12-29 | 57.61 | $60.95 | 310435 |
| 2023-12-28 | 57.00 | $61.69 | 466700 |
| 2023-12-27 | 56.24 | $61.47 | 821000 |
| 2023-12-26 | 55.43 | $60.78 | 360346 |
| 2023-12-22 | 54.62 | $59.91 | 533614 |
| 2023-12-21 | 53.84 | $58.40 | 493900 |
| 2023-12-20 | 53.14 | $56.74 | 507530 |
| 2023-12-19 | 52.54 | $57.44 | 418000 |
| 2023-12-18 | 51.83 | $56.57 | 510100 |
| 2023-12-15 | 51.15 | $56.59 | 2.6M |
| 2023-12-14 | 50.42 | $56.07 | 575873 |
| 2023-12-13 | 49.67 | $54.10 | 668333 |
| 2023-12-12 | 49.09 | $52.71 | 319928 |
| 2023-12-11 | 48.59 | $52.16 | 315735 |
| 2023-12-08 | 48.11 | $51.41 | 379203 |
| 2023-12-07 | 47.66 | $50.56 | 465600 |
| 2023-12-06 | 47.25 | $49.76 | 398500 |
| 2023-12-05 | 46.88 | $49.36 | 369500 |
| 2023-12-04 | 46.51 | $49.92 | 670900 |
| 2023-12-01 | 46.06 | $48.17 | 364937 |
| 2023-11-30 | 45.75 | $46.53 | 485901 |
| 2023-11-29 | 45.56 | $46.05 | 443100 |
| 2023-11-28 | 45.39 | $45.92 | 502200 |
| 2023-11-27 | 45.20 | $47.48 | 337900 |
| 2023-11-24 | 44.83 | $46.98 | 144000 |
| 2023-11-22 | 44.46 | $46.33 | 278700 |
| 2023-11-21 | 44.12 | $46.25 | 436416 |
| 2023-11-20 | 43.75 | $46.50 | 649900 |
| 2023-11-17 | 43.33 | $45.94 | 768825 |
| 2023-11-16 | 42.92 | $45.00 | 702613 |
| 2023-11-15 | 42.57 | $44.34 | 815000 |
| 2023-11-14 | 42.26 | $47.24 | 583854 |
| 2023-11-13 | 41.64 | $44.25 | 285357 |
| 2023-11-10 | 41.29 | $43.91 | 245917 |
| 2023-11-09 | 40.95 | $42.88 | 392432 |
| 2023-11-08 | 40.69 | $42.20 | 328700 |
| 2023-11-07 | 40.49 | $42.69 | 207818 |
| 2023-11-06 | 40.24 | $42.22 | 202155 |
| 2023-11-03 | 40.02 | $42.50 | 295039 |
| 2023-11-02 | 39.76 | $41.67 | 334800 |
| 2023-11-01 | 39.57 | $40.84 | 526800 |
| 2023-10-31 | 39.44 | $39.94 | 250515 |
| 2023-10-30 | 39.40 | $39.85 | 336500 |
| 2023-10-27 | 39.37 | $39.59 | 413021 |
| 2023-10-26 | 39.36 | $38.75 | 291000 |
| 2023-10-25 | 39.44 | $38.77 | 374924 |
| 2023-10-24 | 39.53 | $39.05 | 248100 |
| 2023-10-23 | 39.59 | $38.40 | 342100 |
| 2023-10-20 | 39.71 | $38.65 | 364201 |
| 2023-10-19 | 39.82 | $38.72 | 414700 |
| 2023-10-18 | 39.93 | $39.76 | 268600 |
| 2023-10-17 | 39.95 | $40.67 | 291921 |
| 2023-10-16 | 39.86 | $39.93 | 264928 |
| 2023-10-13 | 39.85 | $39.65 | 318229 |
| 2023-10-12 | 39.85 | $39.84 | 224100 |
| 2023-10-11 | 39.84 | $41.15 | 287600 |
| 2023-10-10 | 39.70 | $40.51 | 421400 |
| 2023-10-09 | 39.62 | $40.02 | 218800 |
| 2023-10-06 | 39.59 | $39.46 | 287100 |
| 2023-10-05 | 39.61 | $39.13 | 270009 |
| 2023-10-04 | 39.67 | $39.29 | 285200 |
| 2023-10-03 | 39.72 | $39.01 | 290623 |
| 2023-10-02 | 39.81 | $39.54 | 336400 |
| 2023-09-29 | 39.86 | $39.67 | 368333 |
| 2023-09-28 | 39.91 | $40.83 | 389200 |
| 2023-09-27 | 39.85 | $40.10 | 321800 |
| 2023-09-26 | 39.86 | $39.11 | 414500 |
| 2023-09-25 | 39.98 | $40.03 | 254135 |
| 2023-09-22 | 40.01 | $39.76 | 380000 |
| 2023-09-21 | 40.06 | $40.00 | 394200 |
| 2023-09-20 | 40.09 | $39.90 | 360100 |
| 2023-09-19 | 40.14 | $39.04 | 434846 |
| 2023-09-18 | 40.27 | $38.95 | 472746 |
| 2023-09-15 | 40.42 | $38.82 | 2.6M |
| 2023-09-14 | 40.60 | $40.74 | 451800 |
| 2023-09-13 | 40.59 | $39.62 | 523200 |
| 2023-09-12 | 40.71 | $40.07 | 353315 |
| 2023-09-11 | 40.80 | $40.20 | 376933 |
| 2023-09-08 | 40.89 | $40.32 | 349926 |
| 2023-09-07 | 40.97 | $40.32 | 349200 |
| 2023-09-06 | 41.07 | $40.64 | 234400 |
| 2023-09-05 | 41.14 | $40.43 | 385804 |
| 2023-09-01 | 41.24 | $42.72 | 246400 |
| 2023-08-31 | 41.12 | $41.87 | 276147 |
| 2023-08-30 | 41.07 | $41.61 | 340516 |
| 2023-08-29 | 41.04 | $41.17 | 267907 |
| 2023-08-28 | 41.07 | $40.24 | 204100 |
| 2023-08-25 | 41.19 | $39.72 | 364716 |
| 2023-08-24 | 41.37 | $40.01 | 438200 |
| 2023-08-23 | 41.53 | $40.39 | 324748 |
| 2023-08-22 | 41.67 | $40.47 | 236300 |
| 2023-08-21 | 41.80 | $40.77 | 288327 |
| 2023-08-18 | 41.92 | $41.01 | 285700 |
| 2023-08-17 | 42.01 | $40.47 | 268722 |
| 2023-08-16 | 42.16 | $42.34 | 511205 |
| 2023-08-15 | 42.12 | $42.92 | 325828 |
| 2023-08-14 | 42.03 | $42.37 | 359300 |
| 2023-08-11 | 41.99 | $42.22 | 265647 |
| 2023-08-10 | 41.96 | $42.19 | 358400 |
| 2023-08-09 | 41.92 | $42.53 | 277635 |
| 2023-08-08 | 41.86 | $42.62 | 279617 |
| 2023-08-07 | 41.78 | $42.31 | 417512 |
| 2023-08-04 | 41.72 | $41.34 | 647276 |
| 2023-08-03 | 41.75 | $40.02 | 677319 |
| 2023-08-02 | 41.91 | $42.00 | 619112 |
| 2023-08-01 | 41.87 | $43.15 | 668566 |
| 2023-07-31 | 41.70 | $41.72 | 407640 |
| 2023-07-28 | 41.67 | $41.58 | 493537 |
| 2023-07-27 | 41.64 | $41.60 | 307225 |
| 2023-07-26 | 41.61 | $42.45 | 290400 |
| 2023-07-25 | 41.47 | $42.15 | 283814 |
| 2023-07-24 | 41.35 | $42.09 | 293219 |
| 2023-07-21 | 41.21 | $41.30 | 251627 |
| 2023-07-20 | 41.13 | $41.51 | 240800 |
| 2023-07-19 | 41.02 | $41.76 | 353800 |
| 2023-07-18 | 40.87 | $41.95 | 213308 |
| 2023-07-17 | 40.68 | $41.74 | 288348 |
| 2023-07-14 | 40.48 | $41.96 | 263400 |
| 2023-07-13 | 40.24 | $41.50 | 339815 |
| 2023-07-12 | 40.02 | $41.52 | 321708 |
| 2023-07-11 | 39.78 | $41.94 | 440700 |
| 2023-07-10 | 39.47 | $41.37 | 250512 |
| 2023-07-07 | 39.19 | $40.21 | 359000 |
| 2023-07-06 | 39.00 | $39.59 | 343625 |
| 2023-07-05 | 38.85 | $39.94 | 347600 |
| 2023-07-03 | 38.64 | $40.74 | 164728 |
| 2023-06-30 | 38.33 | $40.30 | 410439 |
| 2023-06-29 | 38.01 | $40.46 | 344000 |
| 2023-06-28 | 37.64 | $40.04 | 646176 |
| 2023-06-27 | 37.27 | $39.23 | 350100 |
| 2023-06-26 | 36.95 | $38.13 | 349704 |
| 2023-06-23 | 36.70 | $37.45 | 687720 |
| 2023-06-22 | 36.49 | $38.32 | 289800 |
| 2023-06-21 | 36.16 | $38.33 | 416700 |
| 2023-06-20 | 35.81 | $38.38 | 539800 |
| 2023-06-16 | 35.43 | $37.41 | 2.1M |
| 2023-06-15 | 35.12 | $37.11 | 521800 |
| 2023-06-14 | 34.81 | $36.30 | 370411 |
| 2023-06-13 | 34.55 | $37.21 | 435914 |
| 2023-06-12 | 34.18 | $36.89 | 523200 |
| 2023-06-09 | 33.81 | $36.57 | 559350 |
| 2023-06-08 | 33.44 | $36.35 | 394600 |
| 2023-06-07 | 33.07 | $36.14 | 398549 |
| 2023-06-06 | 32.68 | $35.32 | 416711 |
| 2023-06-05 | 32.36 | $33.95 | 406167 |
| 2023-06-02 | 32.15 | $34.20 | 486201 |
| 2023-06-01 | 31.90 | $32.43 | 520445 |
| 2023-05-31 | 31.81 | $31.52 | 1.2M |
| 2023-05-30 | 31.78 | $31.96 | 492900 |
| 2023-05-26 | 31.70 | $32.19 | 548933 |
| 2023-05-25 | 31.58 | $31.95 | 379600 |
| 2023-05-24 | 31.46 | $32.32 | 366400 |
| 2023-05-23 | 31.29 | $32.43 | 515100 |
| 2023-05-22 | 31.08 | $32.27 | 414500 |
| 2023-05-19 | 30.88 | $32.49 | 529400 |
| 2023-05-18 | 30.63 | $32.85 | 480325 |
| 2023-05-17 | 30.34 | $32.02 | 588000 |
| 2023-05-16 | 30.12 | $31.00 | 335544 |
| 2023-05-15 | 30.00 | $31.20 | 342900 |
| 2023-05-12 | 29.86 | $30.73 | 394700 |
| 2023-05-11 | 29.76 | $30.81 | 644949 |
| 2023-05-10 | 29.65 | $30.45 | 560100 |
| 2023-05-09 | 29.58 | $30.65 | 694909 |
| 2023-05-08 | 29.49 | $29.98 | 761007 |
| 2023-05-05 | 29.47 | $32.10 | 950293 |
| 2023-05-04 | 29.23 | $30.55 | 633679 |
| 2023-05-03 | 29.13 | $29.12 | 706500 |
| 2023-05-02 | 29.18 | $28.41 | 490400 |
| 2023-05-01 | 29.31 | $28.66 | 830000 |
| 2023-04-28 | 29.43 | $28.45 | 609543 |
| 2023-04-27 | 29.59 | $27.71 | 429621 |
| 2023-04-26 | 29.84 | $27.70 | 404123 |
| 2023-04-25 | 30.10 | $28.21 | 613800 |
| 2023-04-24 | 30.33 | $29.33 | 506489 |
| 2023-04-21 | 30.46 | $28.71 | 868300 |
| 2023-04-20 | 30.66 | $29.15 | 2.4M |
| 2023-04-19 | 30.82 | $31.61 | 252900 |
| 2023-04-18 | 30.74 | $31.21 | 272744 |
| 2023-04-17 | 30.70 | $30.72 | 241835 |
| 2023-04-14 | 30.70 | $30.54 | 239100 |
| 2023-04-13 | 30.72 | $30.88 | 235638 |
| 2023-04-12 | 30.70 | $30.55 | 233446 |
| 2023-04-11 | 30.72 | $30.41 | 224100 |
| 2023-04-10 | 30.75 | $30.04 | 447800 |
| 2023-04-06 | 30.84 | $29.70 | 365800 |
| 2023-04-05 | 30.98 | $29.79 | 432600 |
| 2023-04-04 | 31.15 | $30.56 | 519600 |
| 2023-04-03 | 31.28 | $32.02 | 338300 |
| 2023-03-31 | 31.28 | $32.01 | 409677 |
| 2023-03-30 | 31.32 | $31.37 | 243702 |
| 2023-03-29 | 31.44 | $31.50 | 378637 |
| 2023-03-28 | 31.57 | $31.10 | 216846 |
| 2023-03-27 | 31.77 | $30.97 | 261147 |
| 2023-03-24 | 32.01 | $30.56 | 337900 |
| 2023-03-23 | 32.32 | $30.58 | 395023 |
| 2023-03-22 | 32.65 | $30.78 | 324133 |
| 2023-03-21 | 33.00 | $31.19 | 544845 |
| 2023-03-20 | 33.33 | $30.06 | 566500 |
| 2023-03-17 | 33.82 | $29.61 | 1.4M |
| 2023-03-16 | 34.40 | $30.78 | 454100 |
| 2023-03-15 | 34.91 | $30.23 | 605600 |
| 2023-03-14 | 35.52 | $31.47 | 559639 |
| 2023-03-13 | 36.05 | $30.93 | 1.3M |
| 2023-03-10 | 36.67 | $33.70 | 938700 |
| 2023-03-09 | 37.06 | $35.60 | 544212 |
| 2023-03-08 | 37.28 | $36.68 | 375502 |
| 2023-03-07 | 37.43 | $36.14 | 498900 |
| 2023-03-06 | 37.64 | $36.00 | 839900 |
| 2023-03-03 | 37.90 | $38.01 | 436616 |
| 2023-03-02 | 37.99 | $37.61 | 473018 |
| 2023-03-01 | 38.14 | $36.27 | 493882 |
| 2023-02-28 | 38.43 | $36.47 | 549700 |
| 2023-02-27 | 38.72 | $36.90 | 346800 |
| 2023-02-24 | 38.98 | $36.47 | 400423 |
| 2023-02-23 | 39.30 | $37.12 | 443114 |
| 2023-02-22 | 39.57 | $36.94 | 622047 |
| 2023-02-21 | 39.87 | $37.09 | 456937 |
| 2023-02-17 | 40.16 | $39.23 | 436019 |
| 2023-02-16 | 40.24 | $39.96 | 378032 |
| 2023-02-15 | 40.24 | $40.04 | 423791 |
| 2023-02-14 | 40.23 | $40.03 | 304304 |
| 2023-02-13 | 40.22 | $39.79 | 433400 |
| 2023-02-10 | 40.23 | $39.59 | 364447 |
| 2023-02-09 | 40.25 | $39.03 | 619638 |
| 2023-02-08 | 40.33 | $40.01 | 394000 |
| 2023-02-07 | 40.31 | $40.64 | 537548 |
| 2023-02-06 | 40.22 | $40.88 | 556232 |
| 2023-02-03 | 40.08 | $43.01 | 1.1M |
| 2023-02-02 | 39.70 | $42.04 | 632500 |
| 2023-02-01 | 39.39 | $41.02 | 648328 |
| 2023-01-31 | 39.16 | $40.88 | 595500 |
| 2023-01-30 | 38.91 | $39.40 | 325200 |
| 2023-01-27 | 38.79 | $39.75 | 536401 |
| 2023-01-26 | 38.60 | $39.81 | 279444 |
| 2023-01-25 | 38.39 | $39.53 | 232600 |
| 2023-01-24 | 38.20 | $39.32 | 323000 |
| 2023-01-23 | 38.00 | $38.75 | 309400 |
| 2023-01-20 | 37.84 | $38.00 | 373200 |
| 2023-01-19 | 37.74 | $38.36 | 532500 |
| 2023-01-18 | 37.58 | $38.57 | 397600 |
| 2023-01-17 | 37.39 | $39.87 | 577900 |
| 2023-01-13 | 37.05 | $39.57 | 750600 |
| 2023-01-12 | 36.72 | $38.30 | 438600 |
| 2023-01-11 | 36.50 | $38.80 | 420404 |
| 2023-01-10 | 36.22 | $39.32 | 523556 |
| 2023-01-09 | 35.87 | $38.75 | 1.4M |
| 2023-01-06 | 35.56 | $36.09 | 432210 |
| 2023-01-05 | 35.49 | $35.02 | 285900 |
| 2023-01-04 | 35.53 | $36.85 | 604729 |
| 2023-01-03 | 35.38 | $36.01 | 533318 |
| 2022-12-30 | 35.32 | $35.79 | 657632 |
| 2022-12-29 | 35.27 | $34.80 | 470349 |
| 2022-12-28 | 35.32 | $34.68 | 538734 |
| 2022-12-27 | 35.38 | $36.55 | 395640 |
| 2022-12-23 | 35.26 | $35.99 | 747616 |
| 2022-12-22 | 35.19 | $34.98 | 310900 |
| 2022-12-21 | 35.23 | $35.00 | 236121 |
| 2022-12-20 | 35.26 | $34.99 | 256500 |
| 2022-12-19 | 35.31 | $34.41 | 431400 |
| 2022-12-16 | 35.41 | $34.95 | 2.1M |
| 2022-12-15 | 35.45 | $34.83 | 357864 |
| 2022-12-14 | 35.51 | $35.99 | 292017 |
| 2022-12-13 | 35.44 | $36.33 | 482714 |
| 2022-12-12 | 35.32 | $36.26 | 564903 |
| 2022-12-09 | 35.20 | $34.89 | 464000 |
| 2022-12-08 | 35.21 | $34.99 | 366900 |
| 2022-12-07 | 35.20 | $34.74 | 318876 |
| 2022-12-06 | 35.19 | $35.18 | 300912 |
| 2022-12-05 | 35.12 | $34.70 | 347603 |
| 2022-12-02 | 35.09 | $36.04 | 243936 |
| 2022-12-01 | 34.90 | $35.49 | 235900 |
| 2022-11-30 | 34.74 | $35.31 | 588900 |
| 2022-11-29 | 34.58 | $35.12 | 432740 |
| 2022-11-28 | 34.43 | $35.00 | 530600 |
| 2022-11-25 | 34.28 | $36.59 | 163201 |
| 2022-11-23 | 33.96 | $36.24 | 391106 |
| 2022-11-22 | 33.66 | $36.08 | 526902 |
| 2022-11-21 | 33.36 | $35.28 | 507100 |
| 2022-11-18 | 33.11 | $36.16 | 1.2M |
| 2022-11-17 | 32.75 | $33.25 | 480938 |
| 2022-11-16 | 32.65 | $33.61 | 195400 |
| 2022-11-15 | 32.50 | $34.31 | 373600 |
| 2022-11-14 | 32.27 | $33.09 | 328931 |
| 2022-11-11 | 32.13 | $34.42 | 354626 |
| 2022-11-10 | 31.85 | $33.88 | 531600 |
| 2022-11-09 | 31.60 | $31.62 | 281300 |
| 2022-11-08 | 31.56 | $32.24 | 255200 |
| 2022-11-07 | 31.45 | $31.44 | 265518 |
| 2022-11-04 | 31.42 | $30.99 | 163405 |
| 2022-11-03 | 31.42 | $30.68 | 274800 |
| 2022-11-02 | 31.46 | $31.37 | 335800 |
| 2022-11-01 | 31.43 | $32.31 | 298628 |
| 2022-10-31 | 31.32 | $32.14 | 291033 |
| 2022-10-28 | 31.21 | $32.88 | 272600 |
| 2022-10-27 | 31.01 | $32.94 | 393140 |
| 2022-10-26 | 30.79 | $32.39 | 326800 |
| 2022-10-25 | 30.61 | $32.50 | 531400 |
| 2022-10-24 | 30.41 | $31.16 | 330600 |
| 2022-10-21 | 30.31 | $30.78 | 268800 |
| 2022-10-20 | 30.25 | $29.45 | 318904 |
| 2022-10-19 | 30.31 | $29.96 | 208842 |
| 2022-10-18 | 30.33 | $30.79 | 363100 |
| 2022-10-17 | 30.28 | $30.13 | 225233 |
| 2022-10-14 | 30.30 | $29.04 | 258920 |
| 2022-10-13 | 30.44 | $30.60 | 219000 |
| 2022-10-12 | 30.44 | $30.00 | 247617 |
| 2022-10-11 | 30.50 | $30.54 | 350440 |
| 2022-10-10 | 30.53 | $30.74 | 303700 |
| 2022-10-07 | 30.55 | $30.24 | 591118 |
| 2022-10-06 | 30.64 | $31.48 | 322311 |
| 2022-10-05 | 30.62 | $31.96 | 379900 |
| 2022-10-04 | 30.56 | $32.11 | 423072 |
| 2022-10-03 | 30.47 | $30.25 | 425600 |
| 2022-09-30 | 30.57 | $29.52 | 630006 |
| 2022-09-29 | 30.75 | $29.39 | 310700 |
| 2022-09-28 | 30.95 | $29.58 | 391232 |
| 2022-09-27 | 31.14 | $28.66 | 349300 |
| 2022-09-26 | 31.45 | $28.63 | 325700 |
| 2022-09-23 | 31.77 | $28.86 | 363600 |
| 2022-09-22 | 32.10 | $29.65 | 523300 |
| 2022-09-21 | 32.36 | $31.25 | 187600 |
| 2022-09-20 | 32.48 | $31.85 | 357933 |
| 2022-09-19 | 32.56 | $32.57 | 294829 |
| 2022-09-16 | 32.57 | $31.75 | 670400 |
| 2022-09-15 | 32.66 | $32.77 | 291829 |
| 2022-09-14 | 32.66 | $32.71 | 337800 |
| 2022-09-13 | 32.66 | $32.25 | 319700 |
| 2022-09-12 | 32.72 | $33.93 | 291300 |
| 2022-09-09 | 32.61 | $34.38 | 462400 |
| 2022-09-08 | 32.45 | $33.71 | 702100 |
| 2022-09-07 | 32.36 | $31.96 | 403543 |
| 2022-09-06 | 32.43 | $30.42 | 444000 |
| 2022-09-02 | 32.65 | $31.74 | 246700 |
| 2022-09-01 | 32.75 | $31.78 | 312500 |
| 2022-08-31 | 32.83 | $31.35 | 360255 |
| 2022-08-30 | 32.95 | $32.32 | 252400 |
| 2022-08-29 | 32.96 | $32.78 | 269400 |
| 2022-08-26 | 32.91 | $32.44 | 358800 |
| 2022-08-25 | 32.87 | $34.00 | 242600 |
| 2022-08-24 | 32.67 | $33.10 | 420824 |
| 2022-08-23 | 32.53 | $32.93 | 372007 |
| 2022-08-22 | 32.38 | $33.52 | 579500 |
| 2022-08-19 | 32.14 | $33.23 | 278500 |
| 2022-08-18 | 31.90 | $33.52 | 226012 |
| 2022-08-17 | 31.60 | $32.48 | 259107 |
| 2022-08-16 | 31.38 | $33.38 | 253200 |
| 2022-08-15 | 31.05 | $33.41 | 356557 |
| 2022-08-12 | 30.67 | $33.51 | 321925 |
| 2022-08-11 | 30.25 | $33.70 | 506700 |
| 2022-08-10 | 29.77 | $32.98 | 505500 |
| 2022-08-09 | 29.34 | $31.17 | 887100 |
| 2022-08-08 | 29.05 | $32.22 | 670519 |
| 2022-08-05 | 28.63 | $30.76 | 362884 |
| 2022-08-04 | 28.34 | $30.62 | 387107 |
| 2022-08-03 | 28.03 | $29.72 | 447837 |
| 2022-08-02 | 27.79 | $28.38 | 443712 |
| 2022-08-01 | 27.67 | $29.54 | 439600 |
| 2022-07-29 | 27.43 | $30.01 | 504300 |
| 2022-07-28 | 27.12 | $29.36 | 605849 |
| 2022-07-27 | 26.87 | $27.69 | 208116 |
| 2022-07-26 | 26.76 | $27.31 | 334400 |
| 2022-07-25 | 26.67 | $27.25 | 378000 |
| 2022-07-22 | 26.59 | $27.26 | 250141 |
| 2022-07-21 | 26.48 | $27.53 | 272000 |
| 2022-07-20 | 26.34 | $27.44 | 273700 |
| 2022-07-19 | 26.19 | $26.94 | 248978 |
| 2022-07-18 | 26.08 | $26.01 | 246736 |
| 2022-07-15 | 26.05 | $25.96 | 413400 |
| 2022-07-14 | 26.03 | $26.18 | 208700 |
| 2022-07-13 | 26.01 | $26.66 | 251223 |
| 2022-07-12 | 25.93 | $26.16 | 276800 |
| 2022-07-11 | 25.92 | $26.24 | 263312 |
| 2022-07-08 | 25.92 | $26.08 | 343227 |
| 2022-07-07 | 25.96 | $26.09 | 469415 |
| 2022-07-06 | 26.02 | $26.26 | 733176 |
| 2022-07-05 | 26.08 | $26.92 | 640503 |
| 2022-07-01 | 26.09 | $26.70 | 551585 |
| 2022-06-30 | 26.14 | $26.05 | 588560 |
| 2022-06-29 | 26.28 | $26.01 | 489926 |
| 2022-06-28 | 26.43 | $25.84 | 803319 |
| 2022-06-27 | 26.62 | $25.41 | 520677 |
| 2022-06-24 | 26.87 | $24.73 | 2.1M |
| 2022-06-23 | 27.19 | $24.68 | 450912 |
| 2022-06-22 | 27.54 | $24.29 | 464266 |
| 2022-06-21 | 27.94 | $24.62 | 419299 |
| 2022-06-17 | 28.33 | $24.48 | 727057 |
| 2022-06-16 | 28.74 | $24.36 | 590887 |
| 2022-06-15 | 29.19 | $27.82 | 392200 |
| 2022-06-14 | 29.30 | $27.96 | 295993 |
| 2022-06-13 | 29.41 | $27.53 | 372435 |
| 2022-06-10 | 29.53 | $29.02 | 340749 |
| 2022-06-09 | 29.48 | $30.16 | 277595 |
| 2022-06-08 | 29.28 | $29.99 | 302084 |
| 2022-06-07 | 29.06 | $30.92 | 263967 |
| 2022-06-06 | 28.70 | $30.48 | 272260 |
| 2022-06-03 | 28.34 | $30.24 | 251703 |
| 2022-06-02 | 27.97 | $30.47 | 246246 |
| 2022-06-01 | 27.53 | $30.08 | 387127 |
| 2022-05-31 | 27.09 | $29.80 | 656728 |
| 2022-05-27 | 26.64 | $29.34 | 331345 |
| 2022-05-26 | 26.17 | $28.82 | 563461 |
| 2022-05-25 | 25.69 | $28.33 | 390395 |
| 2022-05-24 | 25.21 | $27.55 | 410225 |
| 2022-05-23 | 24.75 | $28.03 | 713304 |
| 2022-05-20 | 24.19 | $28.02 | 427820 |
| 2022-05-19 | 23.58 | $27.87 | 653945 |
| 2022-05-18 | 22.94 | $27.73 | 985026 |
| 2022-05-17 | 22.26 | $29.03 | 1.3M |
| 2022-05-16 | 21.40 | $28.00 | 4.3M |
| 2022-05-13 | 20.59 | $22.59 | 321686 |
| 2022-05-12 | 20.27 | $22.05 | 341364 |
| 2022-05-11 | 19.98 | $21.57 | 397918 |
| 2022-05-10 | 19.72 | $21.64 | 292479 |
| 2022-05-09 | 19.42 | $21.82 | 442878 |
| 2022-05-06 | 19.08 | $21.78 | 388507 |
| 2022-05-05 | 18.73 | $21.39 | 395538 |
| 2022-05-04 | 18.39 | $22.54 | 430713 |
| 2022-05-03 | 17.93 | $21.32 | 885522 |
| 2022-05-02 | 17.56 | $20.84 | 1.7M |
| 2022-04-29 | 17.23 | $17.39 | 627716 |
| 2022-04-28 | 17.24 | $17.55 | 1.0M |
| 2022-04-27 | 17.24 | $16.40 | 418691 |
| 2022-04-26 | 17.36 | $16.49 | 374855 |
| 2022-04-25 | 17.49 | $17.25 | 481143 |
| 2022-04-22 | 17.55 | $17.14 | 348863 |
| 2022-04-21 | 17.63 | $17.66 | 270897 |
| 2022-04-20 | 17.68 | $17.76 | 334410 |
| 2022-04-19 | 17.73 | $17.71 | 624332 |
| 2022-04-18 | 17.80 | $17.07 | 255306 |
| 2022-04-14 | 17.94 | $17.23 | 232759 |
| 2022-04-13 | 18.09 | $17.35 | 319115 |
| 2022-04-12 | 18.24 | $17.16 | 384432 |
| 2022-04-11 | 18.43 | $16.98 | 422866 |
| 2022-04-08 | 18.64 | $16.78 | 308925 |
| 2022-04-07 | 18.90 | $17.10 | 377315 |
| 2022-04-06 | 19.14 | $17.53 | 640666 |
| 2022-04-05 | 19.36 | $17.94 | 613502 |
| 2022-04-04 | 19.56 | $18.52 | 513654 |
| 2022-04-01 | 19.71 | $18.70 | 568528 |
| 2022-03-31 | 19.86 | $18.61 | 532157 |
| 2022-03-30 | 20.03 | $19.10 | 292253 |
| 2022-03-29 | 20.16 | $19.73 | 526279 |
| 2022-03-28 | 20.25 | $19.21 | 411681 |
| 2022-03-25 | 20.39 | $19.10 | 319448 |
| 2022-03-24 | 20.56 | $19.40 | 324327 |
| 2022-03-23 | 20.70 | $19.86 | 262495 |
| 2022-03-22 | 20.79 | $20.42 | 478325 |
| 2022-03-21 | 20.84 | $20.30 | 551523 |
| 2022-03-18 | 20.90 | $20.63 | 1.4M |
| 2022-03-17 | 20.93 | $21.07 | 215593 |
| 2022-03-16 | 20.93 | $20.84 | 267607 |
| 2022-03-15 | 20.94 | $20.62 | 274004 |
| 2022-03-14 | 20.98 | $20.04 | 286745 |
| 2022-03-11 | 21.08 | $20.37 | 367261 |
| 2022-03-10 | 21.15 | $21.18 | 151923 |
| 2022-03-09 | 21.14 | $21.32 | 155081 |
| 2022-03-08 | 21.12 | $20.67 | 194429 |
| 2022-03-07 | 21.16 | $20.78 | 217365 |
| 2022-03-04 | 21.18 | $21.70 | 267628 |
| 2022-03-03 | 21.11 | $21.88 | 250545 |
| 2022-03-02 | 21.02 | $21.84 | 228785 |
| 2022-03-01 | 20.92 | $21.13 | 277526 |
| 2022-02-28 | 20.90 | $21.42 | 318149 |
| 2022-02-25 | 20.84 | $20.92 | 204096 |
| 2022-02-24 | 20.82 | $20.30 | 350490 |
| 2022-02-23 | 20.86 | $20.14 | 224105 |
| 2022-02-22 | 20.93 | $20.85 | 362732 |
| 2022-02-18 | 20.93 | $20.98 | 247541 |
| 2022-02-17 | 20.93 | $21.39 | 295073 |
| 2022-02-16 | 20.88 | $21.52 | 471484 |
| 2022-02-15 | 20.83 | $21.21 | 227467 |
| 2022-02-14 | 20.81 | $20.82 | 422521 |
| 2022-02-11 | 20.85 | $21.01 | 316349 |
| 2022-02-10 | 20.88 | $20.75 | 433865 |
| 2022-02-09 | 20.96 | $21.35 | 319410 |
| 2022-02-08 | 20.99 | $21.17 | 352425 |
| 2022-02-07 | 21.06 | $20.57 | 397011 |
| 2022-02-04 | 21.21 | $19.92 | 413532 |
| 2022-02-03 | 21.44 | $20.02 | 251116 |
| 2022-02-02 | 21.70 | $20.82 | 600569 |
| 2022-02-01 | 21.90 | $20.67 | 448636 |
| 2022-01-31 | 22.14 | $20.81 | 242053 |
| 2022-01-28 | 22.39 | $20.44 | 209778 |
| 2022-01-27 | 22.71 | $20.17 | 198326 |
| 2022-01-26 | 23.08 | $20.79 | 194149 |
| 2022-01-25 | 23.43 | $21.30 | 191496 |
| 2022-01-24 | 23.75 | $22.07 | 304491 |
| 2022-01-21 | 24.03 | $21.36 | 265270 |
| 2022-01-20 | 24.39 | $21.69 | 197326 |
| 2022-01-19 | 24.74 | $22.19 | 201877 |
| 2022-01-18 | 25.05 | $22.91 | 126899 |
| 2022-01-14 | 25.29 | $23.76 | 187820 |
| 2022-01-13 | 25.45 | $24.31 | 222416 |
| 2022-01-12 | 25.55 | $24.42 | 183710 |
| 2022-01-11 | 25.64 | $24.88 | 197652 |
| 2022-01-10 | 25.69 | $24.98 | 299254 |
| 2022-01-07 | 25.72 | $24.92 | 161434 |
| 2022-01-06 | 25.76 | $25.41 | 135640 |
| 2022-01-05 | 25.76 | $25.41 | 150552 |
| 2022-01-04 | 25.76 | $26.08 | 179501 |
| 2022-01-03 | 25.70 | $25.97 | 161768 |
| 2021-12-31 | 25.64 | $26.46 | 138408 |
| 2021-12-30 | 25.52 | $26.39 | 197215 |
| 2021-12-29 | 25.39 | $26.97 | 152961 |
| 2021-12-28 | 25.20 | $27.00 | 217275 |
| 2021-12-27 | 25.00 | $26.98 | 222892 |
| 2021-12-23 | 24.78 | $26.86 | 340353 |
| 2021-12-22 | 24.57 | $26.19 | 471608 |
| 2021-12-21 | 24.43 | $25.07 | 415978 |
| 2021-12-20 | 24.38 | $23.11 | 365124 |
| 2021-12-17 | 24.52 | $23.40 | 1.3M |
| 2021-12-16 | 24.65 | $23.71 | 421152 |
| 2021-12-15 | 24.74 | $24.01 | 375907 |
| 2021-12-14 | 24.80 | $23.83 | 371029 |
| 2021-12-13 | 24.90 | $24.13 | 285035 |
| 2021-12-10 | 24.98 | $25.12 | 146617 |
| 2021-12-09 | 24.97 | $25.23 | 143443 |
| 2021-12-08 | 24.95 | $25.91 | 118535 |
| 2021-12-07 | 24.87 | $25.84 | 197717 |
| 2021-12-06 | 24.80 | $25.52 | 258836 |
| 2021-12-03 | 24.76 | $24.74 | 349848 |
| 2021-12-02 | 24.79 | $24.38 | 199120 |
| 2021-12-01 | 24.87 | $23.71 | 219878 |
| 2021-11-30 | 25.01 | $24.45 | 377510 |
| 2021-11-29 | 25.09 | $24.61 | 280005 |
| 2021-11-26 | 25.15 | $25.06 | 280453 |
| 2021-11-24 | 25.17 | $25.36 | 164581 |
| 2021-11-23 | 25.15 | $25.28 | 433215 |
| 2021-11-22 | 25.13 | $24.27 | 263634 |
| 2021-11-19 | 25.21 | $24.28 | 303831 |
| 2021-11-18 | 25.29 | $23.79 | 263177 |
| 2021-11-17 | 25.43 | $24.03 | 356049 |
| 2021-11-16 | 25.54 | $24.17 | 788370 |
| 2021-11-15 | 25.64 | $26.77 | 328297 |
| 2021-11-12 | 25.48 | $26.69 | 186675 |
| 2021-11-11 | 25.32 | $26.49 | 176545 |
| 2021-11-10 | 25.16 | $26.04 | 197977 |
| 2021-11-09 | 25.04 | $25.89 | 218452 |
| 2021-11-08 | 24.91 | $25.85 | 170611 |
| 2021-11-05 | 24.78 | $25.91 | 261040 |
| 2021-11-04 | 24.64 | $25.26 | 290054 |
| 2021-11-03 | 24.55 | $25.29 | 335579 |
| 2021-11-02 | 24.44 | $25.09 | 211963 |
| 2021-11-01 | 24.35 | $25.03 | 159492 |
| 2021-10-29 | 24.25 | $24.62 | 143437 |
| 2021-10-28 | 24.18 | $24.40 | 99409 |
| 2021-10-27 | 24.13 | $23.88 | 125596 |
| 2021-10-26 | 24.13 | $24.19 | 137766 |
| 2021-10-25 | 24.09 | $24.94 | 106132 |
| 2021-10-22 | 23.96 | $24.62 | 74412 |
| 2021-10-21 | 23.86 | $24.75 | 127567 |
| 2021-10-20 | 23.73 | $24.59 | 136493 |
| 2021-10-19 | 23.60 | $24.18 | 95381 |
| 2021-10-18 | 23.49 | $24.18 | 91181 |
| 2021-10-15 | 23.37 | $24.14 | 229307 |
| 2021-10-14 | 23.25 | $24.19 | 158186 |
| 2021-10-13 | 23.11 | $23.46 | 103942 |
| 2021-10-12 | 23.04 | $23.52 | 127578 |
| 2021-10-11 | 22.94 | $23.39 | 91599 |
| 2021-10-08 | 22.86 | $23.60 | 95887 |
| 2021-10-07 | 22.74 | $23.85 | 300330 |
| 2021-10-06 | 22.59 | $23.30 | 234518 |
| 2021-10-05 | 22.49 | $23.20 | 176911 |
| 2021-10-04 | 22.39 | $23.01 | 185538 |
| 2021-10-01 | 22.31 | $23.52 | 337546 |
| 2021-09-30 | 22.18 | $22.86 | 367378 |
| 2021-09-29 | 22.10 | $22.88 | 284016 |
| 2021-09-28 | 22.03 | $22.82 | 287334 |
| 2021-09-27 | 21.96 | $22.77 | 165899 |
| 2021-09-24 | 21.89 | $21.98 | 146480 |
| 2021-09-23 | 21.90 | $21.99 | 150313 |
| 2021-09-22 | 21.90 | $21.72 | 161750 |
| 2021-09-21 | 21.94 | $21.10 | 193124 |
| 2021-09-20 | 22.03 | $21.63 | 325326 |
| 2021-09-17 | 22.08 | $22.20 | 622009 |
| 2021-09-16 | 22.07 | $22.01 | 271326 |
| 2021-09-15 | 22.06 | $21.90 | 239246 |
| 2021-09-14 | 22.07 | $21.35 | 237332 |
| 2021-09-13 | 22.13 | $21.81 | 206397 |
| 2021-09-10 | 22.15 | $21.60 | 170382 |
| 2021-09-09 | 22.18 | $21.63 | 266960 |
| 2021-09-08 | 22.21 | $22.33 | 225668 |
| 2021-09-07 | 22.17 | $22.58 | 314613 |
| 2021-09-03 | 22.09 | $22.54 | 163779 |
| 2021-09-02 | 22.02 | $22.83 | 194094 |
| 2021-09-01 | 21.91 | $22.42 | 194855 |
| 2021-08-31 | 21.83 | $22.49 | 191935 |
| 2021-08-30 | 21.74 | $22.45 | 152612 |
| 2021-08-27 | 21.64 | $22.60 | 200114 |
| 2021-08-26 | 21.53 | $22.00 | 140388 |
| 2021-08-25 | 21.48 | $22.22 | 129666 |
| 2021-08-24 | 21.41 | $22.03 | 133320 |
| 2021-08-23 | 21.36 | $21.64 | 200667 |
| 2021-08-20 | 21.36 | $21.51 | 257973 |
| 2021-08-19 | 21.37 | $20.93 | 276517 |
| 2021-08-18 | 21.44 | $21.12 | 283349 |
| 2021-08-17 | 21.50 | $21.42 | 227540 |
| 2021-08-16 | 21.54 | $21.65 | 349198 |
| 2021-08-13 | 21.56 | $21.07 | 107600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
98.97
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.63
Average
53.87
Maximum
98.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 98.97 | $104.80 | 434100 |
| 2026-08-07 | 97.37 | $107.22 | 274561 |
| 2026-08-06 | 94.98 | $106.30 | 471124 |
| 2026-08-05 | 92.40 | $102.81 | 785500 |
| 2026-08-04 | 90.13 | $93.58 | 411500 |
| 2026-08-03 | 89.45 | $89.41 | 449800 |
| 2026-07-31 | 89.53 | $86.17 | 326400 |
| 2026-07-30 | 90.32 | $87.90 | 208512 |
| 2026-07-29 | 90.87 | $87.59 | 458300 |
| 2026-07-28 | 91.58 | $93.47 | 327146 |
| 2026-07-27 | 91.15 | $93.26 | 276620 |
| 2026-07-24 | 90.71 | $90.62 | 285100 |
| 2026-07-23 | 90.75 | $88.91 | 262039 |
| 2026-07-22 | 91.16 | $89.67 | 193315 |
| 2026-07-21 | 91.47 | $88.78 | 268300 |
| 2026-07-20 | 92.02 | $89.07 | 189117 |
| 2026-07-17 | 92.59 | $91.47 | 200900 |
| 2026-07-16 | 92.75 | $93.61 | 210400 |
| 2026-07-15 | 92.48 | $91.66 | 316130 |
| 2026-07-14 | 92.57 | $90.83 | 248601 |
| 2026-07-13 | 92.85 | $89.96 | 363454 |
| 2026-07-10 | 93.34 | $91.11 | 203050 |
| 2026-07-09 | 93.67 | $91.65 | 317237 |
| 2026-07-08 | 93.93 | $89.80 | 390339 |
| 2026-07-07 | 94.61 | $92.35 | 388735 |
| 2026-07-06 | 94.85 | $93.08 | 321900 |
| 2026-07-02 | 94.97 | $92.86 | 329835 |
| 2026-07-01 | 95.13 | $92.37 | 337900 |
| 2026-06-30 | 95.41 | $97.53 | 329400 |
| 2026-06-29 | 94.63 | $96.38 | 407500 |
| 2026-06-26 | 93.95 | $96.42 | 1.3M |
| 2026-06-25 | 93.14 | $95.92 | 249048 |
| 2026-06-24 | 92.29 | $94.86 | 438400 |
| 2026-06-23 | 91.51 | $90.33 | 333100 |
| 2026-06-22 | 91.56 | $89.43 | 354162 |
| 2026-06-18 | 91.79 | $91.13 | 760414 |
| 2026-06-17 | 91.69 | $88.84 | 662387 |
| 2026-06-16 | 92.04 | $94.01 | 327700 |
| 2026-06-15 | 91.35 | $94.73 | 241400 |
| 2026-06-12 | 90.38 | $93.72 | 342600 |
| 2026-06-11 | 89.45 | $95.30 | 275505 |
| 2026-06-10 | 88.04 | $90.78 | 347017 |
| 2026-06-09 | 87.34 | $92.27 | 323300 |
| 2026-06-08 | 86.22 | $86.73 | 269807 |
| 2026-06-05 | 86.07 | $85.50 | 275420 |
| 2026-06-04 | 86.17 | $85.90 | 327900 |
| 2026-06-03 | 86.19 | $86.14 | 340400 |
| 2026-06-02 | 86.16 | $84.88 | 220827 |
| 2026-06-01 | 86.40 | $85.18 | 396637 |
| 2026-05-29 | 86.60 | $87.98 | 353010 |
| 2026-05-28 | 86.25 | $88.06 | 236311 |
| 2026-05-27 | 85.81 | $87.71 | 230700 |
| 2026-05-26 | 85.39 | $86.39 | 256025 |
| 2026-05-22 | 85.17 | $84.88 | 278714 |
| 2026-05-21 | 85.23 | $84.64 | 291547 |
| 2026-05-20 | 85.35 | $83.36 | 432704 |
| 2026-05-19 | 85.76 | $79.78 | 443153 |
| 2026-05-18 | 86.99 | $82.83 | 498048 |
| 2026-05-15 | 87.77 | $81.85 | 409500 |
| 2026-05-14 | 88.88 | $85.91 | 356600 |
| 2026-05-13 | 89.30 | $82.87 | 372700 |
| 2026-05-12 | 90.41 | $83.32 | 507500 |
| 2026-05-11 | 91.59 | $86.19 | 406147 |
| 2026-05-08 | 92.33 | $88.02 | 379900 |
| 2026-05-07 | 92.79 | $90.68 | 405700 |
| 2026-05-06 | 92.74 | $92.58 | 493200 |
| 2026-05-05 | 92.25 | $91.05 | 344431 |
| 2026-05-04 | 91.98 | $88.75 | 364523 |
| 2026-05-01 | 92.13 | $92.55 | 307300 |
| 2026-04-30 | 91.47 | $91.17 | 342400 |
| 2026-04-29 | 90.96 | $88.63 | 468800 |
| 2026-04-28 | 90.88 | $92.07 | 369600 |
| 2026-04-27 | 90.04 | $94.34 | 475420 |
| 2026-04-24 | 88.55 | $93.03 | 305300 |
| 2026-04-23 | 87.07 | $92.27 | 394144 |
| 2026-04-22 | 85.49 | $91.10 | 360303 |
| 2026-04-21 | 83.88 | $90.09 | 413314 |
| 2026-04-20 | 82.20 | $90.78 | 551721 |
| 2026-04-17 | 80.10 | $87.81 | 451700 |
| 2026-04-16 | 78.28 | $83.84 | 397800 |
| 2026-04-15 | 76.99 | $83.02 | 401601 |
| 2026-04-14 | 75.66 | $82.72 | 426100 |
| 2026-04-13 | 74.19 | $80.89 | 440400 |
| 2026-04-10 | 72.87 | $78.19 | 233747 |
| 2026-04-09 | 71.91 | $78.17 | 914238 |
| 2026-04-08 | 70.82 | $75.80 | 499800 |
| 2026-04-07 | 70.06 | $72.37 | 266707 |
| 2026-04-06 | 69.92 | $72.00 | 233900 |
| 2026-04-02 | 69.85 | $71.42 | 185424 |
| 2026-04-01 | 69.92 | $73.26 | 287400 |
| 2026-03-31 | 69.63 | $72.68 | 340410 |
| 2026-03-30 | 69.44 | $70.53 | 324033 |
| 2026-03-27 | 69.69 | $70.52 | 177300 |
| 2026-03-26 | 70.02 | $71.13 | 239200 |
| 2026-03-25 | 70.29 | $72.36 | 174100 |
| 2026-03-24 | 70.37 | $71.63 | 289218 |
| 2026-03-23 | 70.65 | $71.17 | 349100 |
| 2026-03-20 | 71.09 | $68.25 | 651571 |
| 2026-03-19 | 72.25 | $69.56 | 293200 |
| 2026-03-18 | 73.34 | $71.14 | 437433 |
| 2026-03-17 | 74.31 | $72.98 | 350405 |
| 2026-03-16 | 75.06 | $72.77 | 343217 |
| 2026-03-13 | 76.01 | $70.82 | 339329 |
| 2026-03-12 | 77.53 | $70.06 | 478500 |
| 2026-03-11 | 79.48 | $74.15 | 344700 |
| 2026-03-10 | 80.90 | $75.29 | 353600 |
| 2026-03-09 | 82.32 | $76.47 | 355078 |
| 2026-03-06 | 83.72 | $77.43 | 300740 |
| 2026-03-05 | 85.15 | $79.81 | 418200 |
| 2026-03-04 | 86.32 | $81.77 | 215165 |
| 2026-03-03 | 87.26 | $82.12 | 387731 |
| 2026-03-02 | 88.27 | $84.56 | 315700 |
| 2026-02-27 | 88.92 | $85.24 | 256000 |
| 2026-02-26 | 89.52 | $85.80 | 377200 |
| 2026-02-25 | 90.10 | $85.48 | 220600 |
| 2026-02-24 | 90.82 | $87.48 | 231200 |
| 2026-02-23 | 91.22 | $86.59 | 227332 |
| 2026-02-20 | 91.86 | $88.62 | 354119 |
| 2026-02-19 | 92.15 | $87.77 | 359600 |
| 2026-02-18 | 92.64 | $89.52 | 295008 |
| 2026-02-17 | 92.83 | $92.07 | 380806 |
| 2026-02-13 | 92.48 | $93.60 | 258200 |
| 2026-02-12 | 91.72 | $92.19 | 330507 |
| 2026-02-11 | 91.12 | $93.94 | 689300 |
| 2026-02-10 | 90.03 | $93.64 | 446400 |
| 2026-02-09 | 88.80 | $94.82 | 420412 |
| 2026-02-06 | 87.10 | $94.84 | 1.2M |
| 2026-02-05 | 85.11 | $89.57 | 557300 |
| 2026-02-04 | 83.89 | $84.73 | 549500 |
| 2026-02-03 | 83.49 | $83.11 | 249547 |
| 2026-02-02 | 83.35 | $81.14 | 362000 |
| 2026-01-30 | 83.59 | $81.45 | 301324 |
| 2026-01-29 | 83.80 | $81.77 | 274100 |
| 2026-01-28 | 83.95 | $81.39 | 360600 |
| 2026-01-27 | 84.20 | $82.38 | 173100 |
| 2026-01-26 | 84.26 | $83.53 | 195702 |
| 2026-01-23 | 84.08 | $83.51 | 233800 |
| 2026-01-22 | 83.85 | $84.80 | 178200 |
| 2026-01-21 | 83.29 | $85.63 | 218500 |
| 2026-01-20 | 82.46 | $82.64 | 147500 |
| 2026-01-16 | 82.10 | $84.81 | 298700 |
| 2026-01-15 | 81.21 | $85.20 | 212332 |
| 2026-01-14 | 80.09 | $83.91 | 234110 |
| 2026-01-13 | 79.04 | $83.15 | 190804 |
| 2026-01-12 | 77.97 | $82.35 | 147900 |
| 2026-01-09 | 76.90 | $81.15 | 229009 |
| 2026-01-08 | 75.89 | $77.63 | 268544 |
| 2026-01-07 | 75.47 | $74.46 | 225503 |
| 2026-01-06 | 75.64 | $76.30 | 248300 |
| 2026-01-05 | 75.45 | $74.83 | 226507 |
| 2026-01-02 | 75.54 | $75.04 | 182332 |
| 2025-12-31 | 75.59 | $73.65 | 249538 |
| 2025-12-30 | 75.95 | $74.21 | 235611 |
| 2025-12-29 | 76.23 | $75.11 | 280621 |
| 2025-12-26 | 76.37 | $75.56 | 127609 |
| 2025-12-24 | 76.43 | $75.74 | 75035 |
| 2025-12-23 | 76.46 | $75.22 | 235500 |
| 2025-12-22 | 76.60 | $76.67 | 177535 |
| 2025-12-19 | 76.44 | $76.72 | 774000 |
| 2025-12-18 | 76.25 | $77.41 | 435112 |
| 2025-12-17 | 75.86 | $76.67 | 384700 |
| 2025-12-16 | 75.57 | $76.80 | 287200 |
| 2025-12-15 | 75.20 | $76.84 | 268007 |
| 2025-12-12 | 74.75 | $77.04 | 434648 |
| 2025-12-11 | 74.19 | $77.23 | 382410 |
| 2025-12-10 | 73.49 | $75.45 | 506518 |
| 2025-12-09 | 73.06 | $73.09 | 235929 |
| 2025-12-08 | 73.05 | $73.04 | 284510 |
| 2025-12-05 | 73.05 | $73.90 | 255100 |
| 2025-12-04 | 72.87 | $73.25 | 212100 |
| 2025-12-03 | 72.80 | $74.57 | 223800 |
| 2025-12-02 | 72.44 | $73.94 | 186204 |
| 2025-12-01 | 72.15 | $74.08 | 255400 |
| 2025-11-28 | 71.80 | $75.00 | 139730 |
| 2025-11-26 | 71.19 | $75.17 | 502500 |
| 2025-11-25 | 70.46 | $75.38 | 382200 |
| 2025-11-24 | 69.57 | $71.80 | 414500 |
| 2025-11-21 | 69.31 | $72.14 | 651131 |
| 2025-11-20 | 68.94 | $68.00 | 550100 |
| 2025-11-19 | 69.40 | $69.25 | 812648 |
| 2025-11-18 | 69.68 | $66.86 | 495950 |
| 2025-11-17 | 70.52 | $66.79 | 418201 |
| 2025-11-14 | 71.52 | $69.87 | 281700 |
| 2025-11-13 | 72.05 | $70.74 | 225609 |
| 2025-11-12 | 72.48 | $71.79 | 297538 |
| 2025-11-11 | 72.77 | $71.59 | 228300 |
| 2025-11-10 | 73.15 | $72.03 | 334000 |
| 2025-11-07 | 73.51 | $72.15 | 361022 |
| 2025-11-06 | 73.90 | $71.24 | 287500 |
| 2025-11-05 | 74.56 | $73.37 | 319042 |
| 2025-11-04 | 74.87 | $73.87 | 223337 |
| 2025-11-03 | 75.14 | $75.08 | 361000 |
| 2025-10-31 | 75.19 | $74.01 | 265236 |
| 2025-10-30 | 75.48 | $74.78 | 275250 |
| 2025-10-29 | 75.65 | $74.76 | 313300 |
| 2025-10-28 | 75.86 | $76.71 | 265637 |
| 2025-10-27 | 75.69 | $76.78 | 199200 |
| 2025-10-24 | 75.48 | $76.40 | 167000 |
| 2025-10-23 | 75.32 | $76.05 | 252800 |
| 2025-10-22 | 75.21 | $75.52 | 237700 |
| 2025-10-21 | 75.19 | $76.76 | 192538 |
| 2025-10-20 | 74.91 | $75.24 | 165200 |
| 2025-10-17 | 74.91 | $74.53 | 220341 |
| 2025-10-16 | 75.07 | $74.94 | 233045 |
| 2025-10-15 | 75.16 | $75.67 | 212900 |
| 2025-10-14 | 75.13 | $74.82 | 242846 |
| 2025-10-13 | 75.27 | $72.91 | 256545 |
| 2025-10-10 | 75.83 | $73.65 | 325906 |
| 2025-10-09 | 76.34 | $75.08 | 177043 |
| 2025-10-08 | 76.62 | $76.83 | 249635 |
| 2025-10-07 | 76.58 | $76.35 | 257811 |
| 2025-10-06 | 76.64 | $76.58 | 221700 |
| 2025-10-03 | 76.66 | $77.83 | 245300 |
| 2025-10-02 | 76.42 | $77.54 | 238000 |
| 2025-10-01 | 76.20 | $76.16 | 201600 |
| 2025-09-30 | 76.24 | $76.15 | 226134 |
| 2025-09-29 | 76.29 | $75.52 | 225100 |
| 2025-09-26 | 76.48 | $75.60 | 145901 |
| 2025-09-25 | 76.68 | $74.83 | 170610 |
| 2025-09-24 | 77.09 | $76.08 | 198937 |
| 2025-09-23 | 77.29 | $77.01 | 216900 |
| 2025-09-22 | 77.33 | $75.87 | 221300 |
| 2025-09-19 | 77.61 | $75.82 | 701700 |
| 2025-09-18 | 77.95 | $76.59 | 233100 |
| 2025-09-17 | 78.17 | $75.76 | 228800 |
| 2025-09-16 | 78.61 | $77.07 | 252311 |
| 2025-09-15 | 78.83 | $79.01 | 273451 |
| 2025-09-12 | 78.67 | $77.50 | 232805 |
| 2025-09-11 | 78.80 | $79.83 | 279100 |
| 2025-09-10 | 78.46 | $78.31 | 357603 |
| 2025-09-09 | 78.37 | $78.82 | 241733 |
| 2025-09-08 | 78.16 | $80.82 | 334533 |
| 2025-09-05 | 77.48 | $81.34 | 327200 |
| 2025-09-04 | 76.59 | $79.68 | 348900 |
| 2025-09-03 | 75.89 | $76.99 | 520984 |
| 2025-09-02 | 75.65 | $76.08 | 452896 |
| 2025-08-29 | 75.57 | $76.16 | 361000 |
| 2025-08-28 | 75.45 | $77.71 | 411512 |
| 2025-08-27 | 74.99 | $78.08 | 458900 |
| 2025-08-26 | 74.38 | $77.30 | 317800 |
| 2025-08-25 | 73.84 | $75.78 | 251143 |
| 2025-08-22 | 73.54 | $75.54 | 395700 |
| 2025-08-21 | 73.24 | $72.27 | 301100 |
| 2025-08-20 | 73.60 | $72.13 | 307146 |
| 2025-08-19 | 74.05 | $73.72 | 411300 |
| 2025-08-18 | 74.24 | $74.02 | 303118 |
| 2025-08-15 | 74.41 | $72.98 | 398022 |
| 2025-08-14 | 74.83 | $74.01 | 432000 |
| 2025-08-13 | 75.10 | $75.26 | 524638 |
| 2025-08-12 | 75.16 | $72.83 | 485700 |
| 2025-08-11 | 75.75 | $69.72 | 590947 |
| 2025-08-08 | 77.08 | $69.71 | 1.1M |
| 2025-08-07 | 78.64 | $67.97 | 1.8M |
| 2025-08-06 | 80.80 | $71.02 | 1.6M |
| 2025-08-05 | 82.66 | $82.34 | 417900 |
| 2025-08-04 | 82.43 | $81.55 | 249300 |
| 2025-08-01 | 82.30 | $80.77 | 422523 |
| 2025-07-31 | 82.30 | $81.27 | 476700 |
| 2025-07-30 | 82.18 | $81.63 | 264802 |
| 2025-07-29 | 81.95 | $82.58 | 265150 |
| 2025-07-28 | 81.47 | $82.18 | 287938 |
| 2025-07-25 | 80.97 | $82.65 | 170000 |
| 2025-07-24 | 80.27 | $81.53 | 261622 |
| 2025-07-23 | 79.69 | $81.43 | 296103 |
| 2025-07-22 | 79.02 | $81.35 | 298719 |
| 2025-07-21 | 78.24 | $77.95 | 253017 |
| 2025-07-18 | 78.04 | $76.86 | 249900 |
| 2025-07-17 | 78.02 | $77.53 | 288200 |
| 2025-07-16 | 77.84 | $76.49 | 246600 |
| 2025-07-15 | 77.84 | $76.60 | 429002 |
| 2025-07-14 | 77.81 | $78.40 | 260035 |
| 2025-07-11 | 77.37 | $78.30 | 253933 |
| 2025-07-10 | 76.87 | $79.62 | 335310 |
| 2025-07-09 | 76.00 | $78.57 | 286600 |
| 2025-07-08 | 75.19 | $76.74 | 281400 |
| 2025-07-07 | 74.63 | $76.04 | 406100 |
| 2025-07-03 | 74.11 | $77.87 | 176900 |
| 2025-07-02 | 73.12 | $77.60 | 334800 |
| 2025-07-01 | 72.01 | $76.01 | 395200 |
| 2025-06-30 | 71.06 | $72.37 | 456024 |
| 2025-06-27 | 70.71 | $72.65 | 779200 |
| 2025-06-26 | 70.25 | $71.92 | 200803 |
| 2025-06-25 | 69.87 | $71.27 | 206100 |
| 2025-06-24 | 69.56 | $72.01 | 301306 |
| 2025-06-23 | 69.05 | $70.73 | 277009 |
| 2025-06-20 | 68.72 | $68.59 | 552400 |
| 2025-06-18 | 68.80 | $67.68 | 342307 |
| 2025-06-17 | 69.08 | $67.37 | 243800 |
| 2025-06-16 | 69.48 | $68.50 | 271436 |
| 2025-06-13 | 69.70 | $67.69 | 266500 |
| 2025-06-12 | 70.13 | $70.01 | 242646 |
| 2025-06-11 | 70.13 | $70.47 | 359767 |
| 2025-06-10 | 70.04 | $71.95 | 324700 |
| 2025-06-09 | 69.62 | $70.81 | 254100 |
| 2025-06-06 | 69.38 | $70.41 | 221400 |
| 2025-06-05 | 69.18 | $70.19 | 349000 |
| 2025-06-04 | 69.00 | $69.43 | 248200 |
| 2025-06-03 | 68.95 | $68.97 | 276049 |
| 2025-06-02 | 68.99 | $67.64 | 372001 |
| 2025-05-30 | 69.32 | $68.75 | 362018 |
| 2025-05-29 | 69.48 | $68.96 | 303500 |
| 2025-05-28 | 69.61 | $68.24 | 334600 |
| 2025-05-27 | 69.92 | $69.26 | 319009 |
| 2025-05-23 | 70.06 | $67.20 | 314447 |
| 2025-05-22 | 70.66 | $67.63 | 314833 |
| 2025-05-21 | 71.26 | $68.17 | 414000 |
| 2025-05-20 | 71.84 | $70.76 | 387400 |
| 2025-05-19 | 71.97 | $73.01 | 298221 |
| 2025-05-16 | 71.64 | $73.40 | 267247 |
| 2025-05-15 | 71.16 | $72.79 | 268606 |
| 2025-05-14 | 70.73 | $73.05 | 494500 |
| 2025-05-13 | 70.18 | $73.52 | 438979 |
| 2025-05-12 | 69.44 | $72.93 | 494400 |
| 2025-05-09 | 68.70 | $68.48 | 422221 |
| 2025-05-08 | 68.78 | $70.92 | 601915 |
| 2025-05-07 | 68.36 | $67.90 | 551207 |
| 2025-05-06 | 68.52 | $69.66 | 355200 |
| 2025-05-05 | 68.33 | $71.09 | 345446 |
| 2025-05-02 | 67.81 | $71.07 | 337817 |
| 2025-05-01 | 67.22 | $69.07 | 374400 |
| 2025-04-30 | 66.96 | $68.11 | 350202 |
| 2025-04-29 | 66.88 | $67.83 | 293435 |
| 2025-04-28 | 66.84 | $67.14 | 363000 |
| 2025-04-25 | 66.95 | $67.31 | 539800 |
| 2025-04-24 | 67.05 | $67.17 | 695744 |
| 2025-04-23 | 67.21 | $65.88 | 709100 |
| 2025-04-22 | 67.67 | $66.03 | 615325 |
| 2025-04-21 | 68.19 | $64.73 | 348338 |
| 2025-04-17 | 69.06 | $68.17 | 566517 |
| 2025-04-16 | 69.36 | $68.31 | 435536 |
| 2025-04-15 | 69.69 | $69.97 | 354865 |
| 2025-04-14 | 69.72 | $70.42 | 417000 |
| 2025-04-11 | 69.67 | $70.51 | 308700 |
| 2025-04-10 | 69.59 | $69.53 | 593605 |
| 2025-04-09 | 69.71 | $72.17 | 566409 |
| 2025-04-08 | 69.30 | $65.59 | 521236 |
| 2025-04-07 | 70.22 | $66.98 | 787261 |
| 2025-04-04 | 71.00 | $68.28 | 618420 |
| 2025-04-03 | 71.64 | $69.66 | 534387 |
| 2025-04-02 | 72.08 | $74.97 | 431564 |
| 2025-04-01 | 71.48 | $73.08 | 448141 |
| 2025-03-31 | 71.19 | $71.50 | 532869 |
| 2025-03-28 | 71.18 | $70.47 | 280621 |
| 2025-03-27 | 71.39 | $71.96 | 230804 |
| 2025-03-26 | 71.32 | $73.00 | 381700 |
| 2025-03-25 | 71.03 | $74.39 | 567537 |
| 2025-03-24 | 70.40 | $74.49 | 379700 |
| 2025-03-21 | 69.66 | $70.80 | 1.2M |
| 2025-03-20 | 69.58 | $71.51 | 378600 |
| 2025-03-19 | 69.34 | $71.85 | 345349 |
| 2025-03-18 | 69.01 | $70.06 | 282300 |
| 2025-03-17 | 69.01 | $70.63 | 290500 |
| 2025-03-14 | 68.90 | $69.54 | 296305 |
| 2025-03-13 | 69.02 | $68.30 | 348133 |
| 2025-03-12 | 69.43 | $69.03 | 371200 |
| 2025-03-11 | 69.77 | $69.03 | 476800 |
| 2025-03-10 | 70.17 | $69.45 | 395972 |
| 2025-03-07 | 70.56 | $70.50 | 541331 |
| 2025-03-06 | 70.81 | $69.42 | 446700 |
| 2025-03-05 | 71.33 | $70.06 | 394545 |
| 2025-03-04 | 71.81 | $68.06 | 656200 |
| 2025-03-03 | 72.80 | $69.72 | 282136 |
| 2025-02-28 | 73.61 | $72.34 | 402727 |
| 2025-02-27 | 74.01 | $71.45 | 319700 |
| 2025-02-26 | 74.66 | $73.01 | 402415 |
| 2025-02-25 | 75.08 | $72.73 | 456100 |
| 2025-02-24 | 75.64 | $71.49 | 444205 |
| 2025-02-21 | 76.56 | $72.60 | 361426 |
| 2025-02-20 | 77.38 | $75.00 | 333100 |
| 2025-02-19 | 77.83 | $76.88 | 325600 |
| 2025-02-18 | 77.95 | $76.62 | 356800 |
| 2025-02-14 | 78.14 | $77.36 | 214600 |
| 2025-02-13 | 78.21 | $76.37 | 227000 |
| 2025-02-12 | 78.48 | $77.64 | 290721 |
| 2025-02-11 | 78.52 | $79.25 | 218300 |
| 2025-02-10 | 78.23 | $78.64 | 365024 |
| 2025-02-07 | 78.01 | $79.04 | 314908 |
| 2025-02-06 | 77.66 | $80.89 | 427080 |
| 2025-02-05 | 76.87 | $80.91 | 647500 |
| 2025-02-04 | 75.93 | $74.31 | 505214 |
| 2025-02-03 | 76.24 | $73.95 | 354413 |
| 2025-01-31 | 76.66 | $75.77 | 321200 |
| 2025-01-30 | 76.77 | $77.70 | 257200 |
| 2025-01-29 | 76.48 | $76.60 | 298011 |
| 2025-01-28 | 76.38 | $77.10 | 253800 |
| 2025-01-27 | 76.15 | $76.95 | 378500 |
| 2025-01-24 | 75.91 | $77.00 | 198400 |
| 2025-01-23 | 75.62 | $78.13 | 218800 |
| 2025-01-22 | 75.04 | $78.10 | 218533 |
| 2025-01-21 | 74.37 | $78.33 | 250900 |
| 2025-01-17 | 73.55 | $76.62 | 322000 |
| 2025-01-16 | 72.96 | $75.78 | 203700 |
| 2025-01-15 | 72.46 | $75.67 | 203600 |
| 2025-01-14 | 71.90 | $74.28 | 309727 |
| 2025-01-13 | 71.56 | $72.21 | 387365 |
| 2025-01-10 | 71.60 | $70.76 | 303322 |
| 2025-01-08 | 71.97 | $72.16 | 417900 |
| 2025-01-07 | 72.11 | $70.62 | 498062 |
| 2025-01-06 | 72.61 | $72.26 | 303155 |
| 2025-01-03 | 72.85 | $72.87 | 319310 |
| 2025-01-02 | 73.01 | $71.97 | 347500 |
| 2024-12-31 | 73.39 | $71.27 | 563957 |
| 2024-12-30 | 73.99 | $71.04 | 614908 |
| 2024-12-27 | 74.74 | $71.85 | 452237 |
| 2024-12-26 | 75.44 | $73.13 | 218700 |
| 2024-12-24 | 75.99 | $73.45 | 183104 |
| 2024-12-23 | 76.56 | $72.62 | 434500 |
| 2024-12-20 | 77.40 | $72.84 | 1.3M |
| 2024-12-19 | 78.33 | $72.00 | 408170 |
| 2024-12-18 | 79.57 | $72.18 | 516606 |
| 2024-12-17 | 80.97 | $75.72 | 336600 |
| 2024-12-16 | 81.84 | $78.52 | 284720 |
| 2024-12-13 | 82.25 | $78.49 | 221522 |
| 2024-12-12 | 82.71 | $79.04 | 253955 |
| 2024-12-11 | 83.11 | $79.85 | 352800 |
| 2024-12-10 | 83.38 | $80.07 | 423928 |
| 2024-12-09 | 83.62 | $80.28 | 253941 |
| 2024-12-06 | 83.84 | $81.38 | 266125 |
| 2024-12-05 | 83.83 | $80.71 | 221500 |
| 2024-12-04 | 83.94 | $82.80 | 171200 |
| 2024-12-03 | 83.59 | $82.82 | 206007 |
| 2024-12-02 | 83.16 | $82.66 | 353223 |
| 2024-11-29 | 82.65 | $84.30 | 205642 |
| 2024-11-27 | 81.69 | $83.51 | 340536 |
| 2024-11-26 | 80.72 | $84.37 | 697035 |
| 2024-11-25 | 79.38 | $85.16 | 572600 |
| 2024-11-22 | 77.62 | $82.96 | 473410 |
| 2024-11-21 | 76.03 | $81.28 | 480200 |
| 2024-11-20 | 74.51 | $79.37 | 644616 |
| 2024-11-19 | 73.14 | $76.09 | 502717 |
| 2024-11-18 | 72.22 | $74.04 | 771100 |
| 2024-11-15 | 71.57 | $73.81 | 569924 |
| 2024-11-14 | 70.85 | $77.39 | 1.2M |
| 2024-11-13 | 69.26 | $80.52 | 1.8M |
| 2024-11-12 | 66.74 | $68.12 | 604815 |
| 2024-11-11 | 66.42 | $69.95 | 619500 |
| 2024-11-08 | 65.67 | $69.43 | 412400 |
| 2024-11-07 | 64.91 | $67.98 | 299142 |
| 2024-11-06 | 64.34 | $67.25 | 431600 |
| 2024-11-05 | 63.83 | $64.72 | 211300 |
| 2024-11-04 | 63.79 | $63.53 | 270911 |
| 2024-11-01 | 63.99 | $63.32 | 249815 |
| 2024-10-31 | 64.27 | $62.88 | 258613 |
| 2024-10-30 | 64.71 | $63.63 | 230125 |
| 2024-10-29 | 65.06 | $63.39 | 299036 |
| 2024-10-28 | 65.52 | $64.36 | 508523 |
| 2024-10-25 | 65.85 | $63.46 | 699400 |
| 2024-10-24 | 66.44 | $63.86 | 603843 |
| 2024-10-23 | 67.03 | $64.38 | 486547 |
| 2024-10-22 | 67.61 | $64.95 | 315300 |
| 2024-10-21 | 68.17 | $65.60 | 360223 |
| 2024-10-18 | 68.67 | $67.71 | 320243 |
| 2024-10-17 | 68.82 | $68.08 | 264828 |
| 2024-10-16 | 68.90 | $68.94 | 277622 |
| 2024-10-15 | 68.81 | $68.31 | 227729 |
| 2024-10-14 | 68.83 | $68.72 | 220703 |
| 2024-10-11 | 68.76 | $68.09 | 345800 |
| 2024-10-10 | 68.82 | $66.59 | 372800 |
| 2024-10-09 | 69.19 | $68.62 | 243800 |
| 2024-10-08 | 69.19 | $68.01 | 310800 |
| 2024-10-07 | 69.31 | $68.39 | 291900 |
| 2024-10-04 | 69.37 | $69.18 | 221821 |
| 2024-10-03 | 69.26 | $68.33 | 223323 |
| 2024-10-02 | 69.30 | $68.56 | 323100 |
| 2024-10-01 | 69.30 | $69.47 | 312307 |
| 2024-09-30 | 69.09 | $70.00 | 414067 |
| 2024-09-27 | 68.73 | $69.48 | 314621 |
| 2024-09-26 | 68.41 | $69.00 | 295235 |
| 2024-09-25 | 68.14 | $68.80 | 310731 |
| 2024-09-24 | 67.86 | $69.78 | 328725 |
| 2024-09-23 | 67.32 | $69.93 | 682249 |
| 2024-09-20 | 66.65 | $67.88 | 1.8M |
| 2024-09-19 | 66.31 | $69.99 | 550403 |
| 2024-09-18 | 65.46 | $67.88 | 468904 |
| 2024-09-17 | 64.92 | $67.60 | 375700 |
| 2024-09-16 | 64.35 | $67.14 | 383831 |
| 2024-09-13 | 63.79 | $66.84 | 483800 |
| 2024-09-12 | 63.20 | $64.80 | 332000 |
| 2024-09-11 | 62.95 | $62.94 | 437204 |
| 2024-09-10 | 63.06 | $62.83 | 361242 |
| 2024-09-09 | 63.22 | $62.09 | 349600 |
| 2024-09-06 | 63.56 | $62.41 | 325300 |
| 2024-09-05 | 63.90 | $62.81 | 455100 |
| 2024-09-04 | 64.21 | $63.62 | 705500 |
| 2024-09-03 | 64.40 | $62.84 | 509902 |
| 2024-08-30 | 64.79 | $66.19 | 332206 |
| 2024-08-29 | 64.53 | $65.80 | 394100 |
| 2024-08-28 | 64.33 | $65.10 | 313831 |
| 2024-08-27 | 64.24 | $65.86 | 395785 |
| 2024-08-26 | 63.98 | $66.48 | 253700 |
| 2024-08-23 | 63.55 | $66.93 | 382900 |
| 2024-08-22 | 62.96 | $64.29 | 364534 |
| 2024-08-21 | 62.85 | $64.05 | 428400 |
| 2024-08-20 | 62.78 | $63.34 | 319207 |
| 2024-08-19 | 62.85 | $63.79 | 274646 |
| 2024-08-16 | 62.85 | $63.38 | 429006 |
| 2024-08-15 | 62.95 | $63.88 | 518400 |
| 2024-08-14 | 62.97 | $62.23 | 428000 |
| 2024-08-13 | 63.35 | $61.62 | 575801 |
| 2024-08-12 | 63.93 | $59.92 | 663830 |
| 2024-08-09 | 64.97 | $59.02 | 580100 |
| 2024-08-08 | 66.38 | $58.29 | 707509 |
| 2024-08-07 | 68.17 | $55.61 | 1.5M |
| 2024-08-06 | 70.81 | $69.56 | 529500 |
| 2024-08-05 | 70.94 | $67.08 | 540100 |
| 2024-08-02 | 71.59 | $67.53 | 503100 |
| 2024-08-01 | 72.25 | $70.60 | 518500 |
| 2024-07-31 | 72.35 | $72.06 | 449300 |
| 2024-07-30 | 72.16 | $73.62 | 275886 |
| 2024-07-29 | 71.58 | $72.86 | 297800 |
| 2024-07-26 | 71.07 | $74.71 | 469000 |
| 2024-07-25 | 70.07 | $71.00 | 402600 |
| 2024-07-24 | 69.68 | $69.98 | 359128 |
| 2024-07-23 | 69.43 | $72.87 | 400500 |
| 2024-07-22 | 68.52 | $71.79 | 325900 |
| 2024-07-19 | 67.70 | $69.05 | 254100 |
| 2024-07-18 | 67.31 | $70.01 | 401600 |
| 2024-07-17 | 66.65 | $70.46 | 365124 |
| 2024-07-16 | 65.78 | $72.86 | 574500 |
| 2024-07-15 | 64.27 | $67.03 | 409303 |
| 2024-07-12 | 63.75 | $66.74 | 317609 |
| 2024-07-11 | 63.22 | $65.77 | 393844 |
| 2024-07-10 | 62.80 | $63.35 | 364809 |
| 2024-07-09 | 62.84 | $61.53 | 372706 |
| 2024-07-08 | 63.27 | $62.86 | 371426 |
| 2024-07-05 | 63.50 | $62.45 | 291366 |
| 2024-07-03 | 63.86 | $63.31 | 244500 |
| 2024-07-02 | 64.11 | $64.71 | 323229 |
| 2024-07-01 | 64.10 | $64.07 | 393841 |
| 2024-06-28 | 64.24 | $63.86 | 1.3M |
| 2024-06-27 | 64.44 | $64.55 | 345147 |
| 2024-06-26 | 64.55 | $63.97 | 529247 |
| 2024-06-25 | 64.79 | $62.72 | 614525 |
| 2024-06-24 | 65.35 | $66.18 | 573100 |
| 2024-06-21 | 65.27 | $64.89 | 4.5M |
| 2024-06-20 | 65.45 | $65.67 | 535309 |
| 2024-06-18 | 65.50 | $65.87 | 401517 |
| 2024-06-17 | 65.53 | $65.26 | 414400 |
| 2024-06-14 | 65.69 | $64.15 | 368737 |
| 2024-06-13 | 66.12 | $66.83 | 377000 |
| 2024-06-12 | 66.06 | $66.39 | 607100 |
| 2024-06-11 | 66.09 | $65.04 | 360819 |
| 2024-06-10 | 66.41 | $65.06 | 490842 |
| 2024-06-07 | 66.78 | $65.56 | 362647 |
| 2024-06-06 | 67.10 | $67.07 | 343900 |
| 2024-06-05 | 67.17 | $68.85 | 379634 |
| 2024-06-04 | 66.87 | $67.15 | 500439 |
| 2024-06-03 | 66.89 | $67.82 | 332000 |
| 2024-05-31 | 66.78 | $67.54 | 371039 |
| 2024-05-30 | 66.70 | $66.15 | 379908 |
| 2024-05-29 | 66.92 | $65.08 | 278910 |
| 2024-05-28 | 67.40 | $66.66 | 276057 |
| 2024-05-24 | 67.63 | $67.48 | 345739 |
| 2024-05-23 | 67.72 | $65.84 | 383603 |
| 2024-05-22 | 68.18 | $66.10 | 361300 |
| 2024-05-21 | 68.66 | $67.85 | 302800 |
| 2024-05-20 | 68.85 | $67.40 | 290848 |
| 2024-05-17 | 69.16 | $67.28 | 325700 |
| 2024-05-16 | 69.55 | $68.03 | 390700 |
| 2024-05-15 | 69.84 | $69.78 | 400200 |
| 2024-05-14 | 69.81 | $69.35 | 448715 |
| 2024-05-13 | 69.86 | $69.29 | 525605 |
| 2024-05-10 | 69.93 | $71.09 | 533202 |
| 2024-05-09 | 69.63 | $74.25 | 751800 |
| 2024-05-08 | 68.61 | $72.69 | 801600 |
| 2024-05-07 | 67.76 | $67.75 | 398541 |
| 2024-05-06 | 67.82 | $69.81 | 172033 |
| 2024-05-03 | 67.45 | $69.13 | 250900 |
| 2024-05-02 | 67.17 | $68.71 | 390831 |
| 2024-05-01 | 66.94 | $67.18 | 497636 |
| 2024-04-30 | 67.00 | $65.52 | 473644 |
| 2024-04-29 | 67.43 | $67.72 | 318400 |
| 2024-04-26 | 67.46 | $68.27 | 243642 |
| 2024-04-25 | 67.39 | $67.41 | 208400 |
| 2024-04-24 | 67.50 | $67.81 | 232308 |
| 2024-04-23 | 67.54 | $69.08 | 257029 |
| 2024-04-22 | 67.33 | $66.52 | 241241 |
| 2024-04-19 | 67.63 | $65.97 | 475115 |
| 2024-04-18 | 68.10 | $65.20 | 358348 |
| 2024-04-17 | 68.81 | $65.26 | 246724 |
| 2024-04-16 | 69.63 | $66.52 | 255900 |
| 2024-04-15 | 70.32 | $66.70 | 285569 |
| 2024-04-12 | 71.07 | $67.59 | 227314 |
| 2024-04-11 | 71.76 | $68.48 | 257700 |
| 2024-04-10 | 72.37 | $67.83 | 336215 |
| 2024-04-09 | 73.21 | $70.00 | 449000 |
| 2024-04-08 | 73.71 | $73.22 | 301600 |
| 2024-04-05 | 73.61 | $74.48 | 276800 |
| 2024-04-04 | 73.22 | $72.36 | 346150 |
| 2024-04-03 | 73.20 | $73.24 | 270165 |
| 2024-04-02 | 72.98 | $70.72 | 351713 |
| 2024-04-01 | 73.25 | $72.20 | 242036 |
| 2024-03-28 | 73.23 | $73.34 | 291400 |
| 2024-03-27 | 72.96 | $72.75 | 310527 |
| 2024-03-26 | 72.76 | $73.00 | 291027 |
| 2024-03-25 | 72.47 | $72.97 | 278649 |
| 2024-03-22 | 72.12 | $72.01 | 250100 |
| 2024-03-21 | 71.90 | $73.63 | 384789 |
| 2024-03-20 | 71.29 | $72.13 | 258000 |
| 2024-03-19 | 70.90 | $70.70 | 245240 |
| 2024-03-18 | 70.73 | $69.82 | 359500 |
| 2024-03-15 | 70.70 | $70.41 | 1.9M |
| 2024-03-14 | 70.54 | $70.08 | 473700 |
| 2024-03-13 | 70.41 | $69.10 | 330142 |
| 2024-03-12 | 70.45 | $68.86 | 357300 |
| 2024-03-11 | 70.54 | $67.50 | 480435 |
| 2024-03-08 | 70.92 | $69.25 | 411635 |
| 2024-03-07 | 70.97 | $69.63 | 282504 |
| 2024-03-06 | 70.93 | $69.38 | 288119 |
| 2024-03-05 | 70.93 | $68.68 | 322400 |
| 2024-03-04 | 71.06 | $70.09 | 482800 |
| 2024-03-01 | 70.88 | $71.40 | 314218 |
| 2024-02-29 | 70.39 | $71.40 | 398445 |
| 2024-02-28 | 69.80 | $70.11 | 316075 |
| 2024-02-27 | 69.37 | $69.49 | 339300 |
| 2024-02-26 | 68.98 | $69.18 | 427516 |
| 2024-02-23 | 68.57 | $68.50 | 209143 |
| 2024-02-22 | 68.23 | $67.52 | 280007 |
| 2024-02-21 | 68.02 | $66.65 | 580442 |
| 2024-02-20 | 67.93 | $67.81 | 289449 |
| 2024-02-16 | 67.57 | $68.04 | 306826 |
| 2024-02-15 | 67.09 | $68.90 | 341146 |
| 2024-02-14 | 66.33 | $67.64 | 368300 |
| 2024-02-13 | 65.69 | $66.42 | 424734 |
| 2024-02-12 | 65.19 | $67.95 | 409201 |
| 2024-02-09 | 64.28 | $68.61 | 457100 |
| 2024-02-08 | 63.06 | $67.55 | 684211 |
| 2024-02-07 | 61.85 | $67.94 | 974750 |
| 2024-02-06 | 60.36 | $60.21 | 400300 |
| 2024-02-05 | 60.25 | $59.81 | 497531 |
| 2024-02-02 | 60.20 | $59.16 | 390100 |
| 2024-02-01 | 60.27 | $59.09 | 427800 |
| 2024-01-31 | 60.36 | $58.26 | 447100 |
| 2024-01-30 | 60.63 | $60.99 | 645200 |
| 2024-01-29 | 60.35 | $60.13 | 313811 |
| 2024-01-26 | 60.21 | $60.10 | 272527 |
| 2024-01-25 | 60.03 | $59.77 | 449000 |
| 2024-01-24 | 59.89 | $58.71 | 452939 |
| 2024-01-23 | 59.94 | $58.12 | 334100 |
| 2024-01-22 | 60.12 | $59.39 | 372722 |
| 2024-01-19 | 60.04 | $58.75 | 227800 |
| 2024-01-18 | 60.07 | $58.41 | 313038 |
| 2024-01-17 | 60.16 | $57.73 | 328300 |
| 2024-01-16 | 60.40 | $57.51 | 327000 |
| 2024-01-12 | 60.71 | $58.90 | 331800 |
| 2024-01-11 | 60.76 | $59.00 | 318400 |
| 2024-01-10 | 60.77 | $59.05 | 338940 |
| 2024-01-09 | 60.76 | $58.96 | 292700 |
| 2024-01-08 | 60.75 | $58.85 | 360133 |
| 2024-01-05 | 60.74 | $58.19 | 363451 |
| 2024-01-04 | 60.85 | $57.73 | 326319 |
| 2024-01-03 | 61.05 | $57.96 | 454400 |
| 2024-01-02 | 61.20 | $59.38 | 530547 |
| 2023-12-29 | 61.06 | $60.95 | 310435 |
| 2023-12-28 | 60.53 | $61.69 | 466700 |
| 2023-12-27 | 59.74 | $61.47 | 821000 |
| 2023-12-26 | 58.84 | $60.78 | 360346 |
| 2023-12-22 | 57.91 | $59.91 | 533614 |
| 2023-12-21 | 56.99 | $58.40 | 493900 |
| 2023-12-20 | 56.22 | $56.74 | 507530 |
| 2023-12-19 | 55.65 | $57.44 | 418000 |
| 2023-12-18 | 54.82 | $56.57 | 510100 |
| 2023-12-15 | 54.02 | $56.59 | 2.6M |
| 2023-12-14 | 53.07 | $56.07 | 575873 |
| 2023-12-13 | 52.05 | $54.10 | 668333 |
| 2023-12-12 | 51.27 | $52.71 | 319928 |
| 2023-12-11 | 50.64 | $52.16 | 315735 |
| 2023-12-08 | 50.00 | $51.41 | 379203 |
| 2023-12-07 | 49.41 | $50.56 | 465600 |
| 2023-12-06 | 48.88 | $49.76 | 398500 |
| 2023-12-05 | 48.43 | $49.36 | 369500 |
| 2023-12-04 | 47.98 | $49.92 | 670900 |
| 2023-12-01 | 47.32 | $48.17 | 364937 |
| 2023-11-30 | 46.92 | $46.53 | 485901 |
| 2023-11-29 | 46.78 | $46.05 | 443100 |
| 2023-11-28 | 46.71 | $45.92 | 502200 |
| 2023-11-27 | 46.65 | $47.48 | 337900 |
| 2023-11-24 | 46.23 | $46.98 | 144000 |
| 2023-11-22 | 45.85 | $46.33 | 278700 |
| 2023-11-21 | 45.52 | $46.25 | 436416 |
| 2023-11-20 | 45.15 | $46.50 | 649900 |
| 2023-11-17 | 44.66 | $45.94 | 768825 |
| 2023-11-16 | 44.20 | $45.00 | 702613 |
| 2023-11-15 | 43.85 | $44.34 | 815000 |
| 2023-11-14 | 43.58 | $47.24 | 583854 |
| 2023-11-13 | 42.65 | $44.25 | 285357 |
| 2023-11-10 | 42.19 | $43.91 | 245917 |
| 2023-11-09 | 41.72 | $42.88 | 392432 |
| 2023-11-08 | 41.39 | $42.20 | 328700 |
| 2023-11-07 | 41.14 | $42.69 | 207818 |
| 2023-11-06 | 40.75 | $42.22 | 202155 |
| 2023-11-03 | 40.39 | $42.50 | 295039 |
| 2023-11-02 | 39.92 | $41.67 | 334800 |
| 2023-11-01 | 39.54 | $40.84 | 526800 |
| 2023-10-31 | 39.28 | $39.94 | 250515 |
| 2023-10-30 | 39.17 | $39.85 | 336500 |
| 2023-10-27 | 39.05 | $39.59 | 413021 |
| 2023-10-26 | 38.98 | $38.75 | 291000 |
| 2023-10-25 | 39.08 | $38.77 | 374924 |
| 2023-10-24 | 39.19 | $39.05 | 248100 |
| 2023-10-23 | 39.25 | $38.40 | 342100 |
| 2023-10-20 | 39.47 | $38.65 | 364201 |
| 2023-10-19 | 39.68 | $38.72 | 414700 |
| 2023-10-18 | 39.90 | $39.76 | 268600 |
| 2023-10-17 | 39.94 | $40.67 | 291921 |
| 2023-10-16 | 39.79 | $39.93 | 264928 |
| 2023-10-13 | 39.78 | $39.65 | 318229 |
| 2023-10-12 | 39.82 | $39.84 | 224100 |
| 2023-10-11 | 39.83 | $41.15 | 287600 |
| 2023-10-10 | 39.57 | $40.51 | 421400 |
| 2023-10-09 | 39.40 | $40.02 | 218800 |
| 2023-10-06 | 39.32 | $39.46 | 287100 |
| 2023-10-05 | 39.33 | $39.13 | 270009 |
| 2023-10-04 | 39.43 | $39.29 | 285200 |
| 2023-10-03 | 39.50 | $39.01 | 290623 |
| 2023-10-02 | 39.65 | $39.54 | 336400 |
| 2023-09-29 | 39.72 | $39.67 | 368333 |
| 2023-09-28 | 39.77 | $40.83 | 389200 |
| 2023-09-27 | 39.58 | $40.10 | 321800 |
| 2023-09-26 | 39.52 | $39.11 | 414500 |
| 2023-09-25 | 39.67 | $40.03 | 254135 |
| 2023-09-22 | 39.64 | $39.76 | 380000 |
| 2023-09-21 | 39.67 | $40.00 | 394200 |
| 2023-09-20 | 39.66 | $39.90 | 360100 |
| 2023-09-19 | 39.67 | $39.04 | 434846 |
| 2023-09-18 | 39.87 | $38.95 | 472746 |
| 2023-09-15 | 40.12 | $38.82 | 2.6M |
| 2023-09-14 | 40.44 | $40.74 | 451800 |
| 2023-09-13 | 40.41 | $39.62 | 523200 |
| 2023-09-12 | 40.61 | $40.07 | 353315 |
| 2023-09-11 | 40.75 | $40.20 | 376933 |
| 2023-09-08 | 40.88 | $40.32 | 349926 |
| 2023-09-07 | 41.01 | $40.32 | 349200 |
| 2023-09-06 | 41.17 | $40.64 | 234400 |
| 2023-09-05 | 41.28 | $40.43 | 385804 |
| 2023-09-01 | 41.46 | $42.72 | 246400 |
| 2023-08-31 | 41.18 | $41.87 | 276147 |
| 2023-08-30 | 41.03 | $41.61 | 340516 |
| 2023-08-29 | 40.91 | $41.17 | 267907 |
| 2023-08-28 | 40.87 | $40.24 | 204100 |
| 2023-08-25 | 41.02 | $39.72 | 364716 |
| 2023-08-24 | 41.31 | $40.01 | 438200 |
| 2023-08-23 | 41.58 | $40.39 | 324748 |
| 2023-08-22 | 41.81 | $40.47 | 236300 |
| 2023-08-21 | 42.05 | $40.77 | 288327 |
| 2023-08-18 | 42.28 | $41.01 | 285700 |
| 2023-08-17 | 42.48 | $40.47 | 268722 |
| 2023-08-16 | 42.83 | $42.34 | 511205 |
| 2023-08-15 | 42.84 | $42.92 | 325828 |
| 2023-08-14 | 42.72 | $42.37 | 359300 |
| 2023-08-11 | 42.69 | $42.22 | 265647 |
| 2023-08-10 | 42.68 | $42.19 | 358400 |
| 2023-08-09 | 42.67 | $42.53 | 277635 |
| 2023-08-08 | 42.58 | $42.62 | 279617 |
| 2023-08-07 | 42.46 | $42.31 | 417512 |
| 2023-08-04 | 42.37 | $41.34 | 647276 |
| 2023-08-03 | 42.46 | $40.02 | 677319 |
| 2023-08-02 | 42.85 | $42.00 | 619112 |
| 2023-08-01 | 42.87 | $43.15 | 668566 |
| 2023-07-31 | 42.64 | $41.72 | 407640 |
| 2023-07-28 | 42.67 | $41.58 | 493537 |
| 2023-07-27 | 42.73 | $41.60 | 307225 |
| 2023-07-26 | 42.78 | $42.45 | 290400 |
| 2023-07-25 | 42.65 | $42.15 | 283814 |
| 2023-07-24 | 42.55 | $42.09 | 293219 |
| 2023-07-21 | 42.44 | $41.30 | 251627 |
| 2023-07-20 | 42.46 | $41.51 | 240800 |
| 2023-07-19 | 42.44 | $41.76 | 353800 |
| 2023-07-18 | 42.35 | $41.95 | 213308 |
| 2023-07-17 | 42.18 | $41.74 | 288348 |
| 2023-07-14 | 42.03 | $41.96 | 263400 |
| 2023-07-13 | 41.79 | $41.50 | 339815 |
| 2023-07-12 | 41.60 | $41.52 | 321708 |
| 2023-07-11 | 41.36 | $41.94 | 440700 |
| 2023-07-10 | 40.98 | $41.37 | 250512 |
| 2023-07-07 | 40.64 | $40.21 | 359000 |
| 2023-07-06 | 40.49 | $39.59 | 343625 |
| 2023-07-05 | 40.42 | $39.94 | 347600 |
| 2023-07-03 | 40.26 | $40.74 | 164728 |
| 2023-06-30 | 39.89 | $40.30 | 410439 |
| 2023-06-29 | 39.55 | $40.46 | 344000 |
| 2023-06-28 | 39.10 | $40.04 | 646176 |
| 2023-06-27 | 38.65 | $39.23 | 350100 |
| 2023-06-26 | 38.29 | $38.13 | 349704 |
| 2023-06-23 | 38.09 | $37.45 | 687720 |
| 2023-06-22 | 38.00 | $38.32 | 289800 |
| 2023-06-21 | 37.69 | $38.33 | 416700 |
| 2023-06-20 | 37.32 | $38.38 | 539800 |
| 2023-06-16 | 36.86 | $37.41 | 2.1M |
| 2023-06-15 | 36.53 | $37.11 | 521800 |
| 2023-06-14 | 36.20 | $36.30 | 370411 |
| 2023-06-13 | 35.97 | $37.21 | 435914 |
| 2023-06-12 | 35.51 | $36.89 | 523200 |
| 2023-06-09 | 35.03 | $36.57 | 559350 |
| 2023-06-08 | 34.53 | $36.35 | 394600 |
| 2023-06-07 | 33.99 | $36.14 | 398549 |
| 2023-06-06 | 33.40 | $35.32 | 416711 |
| 2023-06-05 | 32.89 | $33.95 | 406167 |
| 2023-06-02 | 32.57 | $34.20 | 486201 |
| 2023-06-01 | 32.15 | $32.43 | 520445 |
| 2023-05-31 | 32.02 | $31.52 | 1.2M |
| 2023-05-30 | 32.07 | $31.96 | 492900 |
| 2023-05-26 | 32.03 | $32.19 | 548933 |
| 2023-05-25 | 31.93 | $31.95 | 379600 |
| 2023-05-24 | 31.86 | $32.32 | 366400 |
| 2023-05-23 | 31.70 | $32.43 | 515100 |
| 2023-05-22 | 31.48 | $32.27 | 414500 |
| 2023-05-19 | 31.27 | $32.49 | 529400 |
| 2023-05-18 | 30.97 | $32.85 | 480325 |
| 2023-05-17 | 30.54 | $32.02 | 588000 |
| 2023-05-16 | 30.23 | $31.00 | 335544 |
| 2023-05-15 | 30.07 | $31.20 | 342900 |
| 2023-05-12 | 29.85 | $30.73 | 394700 |
| 2023-05-11 | 29.70 | $30.81 | 644949 |
| 2023-05-10 | 29.50 | $30.45 | 560100 |
| 2023-05-09 | 29.35 | $30.65 | 694909 |
| 2023-05-08 | 29.14 | $29.98 | 761007 |
| 2023-05-05 | 29.05 | $32.10 | 950293 |
| 2023-05-04 | 28.49 | $30.55 | 633679 |
| 2023-05-03 | 28.17 | $29.12 | 706500 |
| 2023-05-02 | 28.12 | $28.41 | 490400 |
| 2023-05-01 | 28.21 | $28.66 | 830000 |
| 2023-04-28 | 28.27 | $28.45 | 609543 |
| 2023-04-27 | 28.39 | $27.71 | 429621 |
| 2023-04-26 | 28.70 | $27.70 | 404123 |
| 2023-04-25 | 29.07 | $28.21 | 613800 |
| 2023-04-24 | 29.39 | $29.33 | 506489 |
| 2023-04-21 | 29.54 | $28.71 | 868300 |
| 2023-04-20 | 29.85 | $29.15 | 2.4M |
| 2023-04-19 | 30.13 | $31.61 | 252900 |
| 2023-04-18 | 29.93 | $31.21 | 272744 |
| 2023-04-17 | 29.80 | $30.72 | 241835 |
| 2023-04-14 | 29.75 | $30.54 | 239100 |
| 2023-04-13 | 29.74 | $30.88 | 235638 |
| 2023-04-12 | 29.67 | $30.55 | 233446 |
| 2023-04-11 | 29.66 | $30.41 | 224100 |
| 2023-04-10 | 29.69 | $30.04 | 447800 |
| 2023-04-06 | 29.82 | $29.70 | 365800 |
| 2023-04-05 | 30.04 | $29.79 | 432600 |
| 2023-04-04 | 30.30 | $30.56 | 519600 |
| 2023-04-03 | 30.44 | $32.02 | 338300 |
| 2023-03-31 | 30.31 | $32.01 | 409677 |
| 2023-03-30 | 30.17 | $31.37 | 243702 |
| 2023-03-29 | 30.15 | $31.50 | 378637 |
| 2023-03-28 | 30.12 | $31.10 | 216846 |
| 2023-03-27 | 30.18 | $30.97 | 261147 |
| 2023-03-24 | 30.28 | $30.56 | 337900 |
| 2023-03-23 | 30.51 | $30.58 | 395023 |
| 2023-03-22 | 30.78 | $30.78 | 324133 |
| 2023-03-21 | 31.07 | $31.19 | 544845 |
| 2023-03-20 | 31.34 | $30.06 | 566500 |
| 2023-03-17 | 31.90 | $29.61 | 1.4M |
| 2023-03-16 | 32.65 | $30.78 | 454100 |
| 2023-03-15 | 33.30 | $30.23 | 605600 |
| 2023-03-14 | 34.17 | $31.47 | 559639 |
| 2023-03-13 | 34.94 | $30.93 | 1.3M |
| 2023-03-10 | 35.95 | $33.70 | 938700 |
| 2023-03-09 | 36.54 | $35.60 | 544212 |
| 2023-03-08 | 36.84 | $36.68 | 375502 |
| 2023-03-07 | 36.96 | $36.14 | 498900 |
| 2023-03-06 | 37.21 | $36.00 | 839900 |
| 2023-03-03 | 37.54 | $38.01 | 436616 |
| 2023-03-02 | 37.51 | $37.61 | 473018 |
| 2023-03-01 | 37.55 | $36.27 | 493882 |
| 2023-02-28 | 37.89 | $36.47 | 549700 |
| 2023-02-27 | 38.24 | $36.90 | 346800 |
| 2023-02-24 | 38.56 | $36.47 | 400423 |
| 2023-02-23 | 39.03 | $37.12 | 443114 |
| 2023-02-22 | 39.43 | $36.94 | 622047 |
| 2023-02-21 | 39.93 | $37.09 | 456937 |
| 2023-02-17 | 40.48 | $39.23 | 436019 |
| 2023-02-16 | 40.66 | $39.96 | 378032 |
| 2023-02-15 | 40.71 | $40.04 | 423791 |
| 2023-02-14 | 40.75 | $40.03 | 304304 |
| 2023-02-13 | 40.80 | $39.79 | 433400 |
| 2023-02-10 | 40.89 | $39.59 | 364447 |
| 2023-02-09 | 41.04 | $39.03 | 619638 |
| 2023-02-08 | 41.32 | $40.01 | 394000 |
| 2023-02-07 | 41.43 | $40.64 | 537548 |
| 2023-02-06 | 41.41 | $40.88 | 556232 |
| 2023-02-03 | 41.34 | $43.01 | 1.1M |
| 2023-02-02 | 40.79 | $42.04 | 632500 |
| 2023-02-01 | 40.36 | $41.02 | 648328 |
| 2023-01-31 | 40.05 | $40.88 | 595500 |
| 2023-01-30 | 39.73 | $39.40 | 325200 |
| 2023-01-27 | 39.65 | $39.75 | 536401 |
| 2023-01-26 | 39.48 | $39.81 | 279444 |
| 2023-01-25 | 39.26 | $39.53 | 232600 |
| 2023-01-24 | 39.06 | $39.32 | 323000 |
| 2023-01-23 | 38.86 | $38.75 | 309400 |
| 2023-01-20 | 38.75 | $38.00 | 373200 |
| 2023-01-19 | 38.77 | $38.36 | 532500 |
| 2023-01-18 | 38.71 | $38.57 | 397600 |
| 2023-01-17 | 38.58 | $39.87 | 577900 |
| 2023-01-13 | 38.16 | $39.57 | 750600 |
| 2023-01-12 | 37.72 | $38.30 | 438600 |
| 2023-01-11 | 37.47 | $38.80 | 420404 |
| 2023-01-10 | 37.08 | $39.32 | 523556 |
| 2023-01-09 | 36.50 | $38.75 | 1.4M |
| 2023-01-06 | 35.95 | $36.09 | 432210 |
| 2023-01-05 | 35.87 | $35.02 | 285900 |
| 2023-01-04 | 36.00 | $36.85 | 604729 |
| 2023-01-03 | 35.76 | $36.01 | 533318 |
| 2022-12-30 | 35.65 | $35.79 | 657632 |
| 2022-12-29 | 35.57 | $34.80 | 470349 |
| 2022-12-28 | 35.69 | $34.68 | 538734 |
| 2022-12-27 | 35.85 | $36.55 | 395640 |
| 2022-12-23 | 35.63 | $35.99 | 747616 |
| 2022-12-22 | 35.50 | $34.98 | 310900 |
| 2022-12-21 | 35.55 | $35.00 | 236121 |
| 2022-12-20 | 35.60 | $34.99 | 256500 |
| 2022-12-19 | 35.67 | $34.41 | 431400 |
| 2022-12-16 | 35.86 | $34.95 | 2.1M |
| 2022-12-15 | 35.96 | $34.83 | 357864 |
| 2022-12-14 | 36.10 | $35.99 | 292017 |
| 2022-12-13 | 36.02 | $36.33 | 482714 |
| 2022-12-12 | 35.84 | $36.26 | 564903 |
| 2022-12-09 | 35.64 | $34.89 | 464000 |
| 2022-12-08 | 35.70 | $34.99 | 366900 |
| 2022-12-07 | 35.74 | $34.74 | 318876 |
| 2022-12-06 | 35.83 | $35.18 | 300912 |
| 2022-12-05 | 35.83 | $34.70 | 347603 |
| 2022-12-02 | 35.93 | $36.04 | 243936 |
| 2022-12-01 | 35.76 | $35.49 | 235900 |
| 2022-11-30 | 35.67 | $35.31 | 588900 |
| 2022-11-29 | 35.59 | $35.12 | 432740 |
| 2022-11-28 | 35.53 | $35.00 | 530600 |
| 2022-11-25 | 35.49 | $36.59 | 163201 |
| 2022-11-23 | 35.09 | $36.24 | 391106 |
| 2022-11-22 | 34.69 | $36.08 | 526902 |
| 2022-11-21 | 34.25 | $35.28 | 507100 |
| 2022-11-18 | 33.91 | $36.16 | 1.2M |
| 2022-11-17 | 33.32 | $33.25 | 480938 |
| 2022-11-16 | 33.25 | $33.61 | 195400 |
| 2022-11-15 | 33.08 | $34.31 | 373600 |
| 2022-11-14 | 32.73 | $33.09 | 328931 |
| 2022-11-11 | 32.58 | $34.42 | 354626 |
| 2022-11-10 | 32.13 | $33.88 | 531600 |
| 2022-11-09 | 31.71 | $31.62 | 281300 |
| 2022-11-08 | 31.70 | $32.24 | 255200 |
| 2022-11-07 | 31.55 | $31.44 | 265518 |
| 2022-11-04 | 31.55 | $30.99 | 163405 |
| 2022-11-03 | 31.65 | $30.68 | 274800 |
| 2022-11-02 | 31.82 | $31.37 | 335800 |
| 2022-11-01 | 31.87 | $32.31 | 298628 |
| 2022-10-31 | 31.73 | $32.14 | 291033 |
| 2022-10-28 | 31.60 | $32.88 | 272600 |
| 2022-10-27 | 31.29 | $32.94 | 393140 |
| 2022-10-26 | 30.92 | $32.39 | 326800 |
| 2022-10-25 | 30.61 | $32.50 | 531400 |
| 2022-10-24 | 30.22 | $31.16 | 330600 |
| 2022-10-21 | 30.05 | $30.78 | 268800 |
| 2022-10-20 | 29.94 | $29.45 | 318904 |
| 2022-10-19 | 30.09 | $29.96 | 208842 |
| 2022-10-18 | 30.17 | $30.79 | 363100 |
| 2022-10-17 | 30.08 | $30.13 | 225233 |
| 2022-10-14 | 30.12 | $29.04 | 258920 |
| 2022-10-13 | 30.39 | $30.60 | 219000 |
| 2022-10-12 | 30.39 | $30.00 | 247617 |
| 2022-10-11 | 30.51 | $30.54 | 350440 |
| 2022-10-10 | 30.54 | $30.74 | 303700 |
| 2022-10-07 | 30.54 | $30.24 | 591118 |
| 2022-10-06 | 30.64 | $31.48 | 322311 |
| 2022-10-05 | 30.50 | $31.96 | 379900 |
| 2022-10-04 | 30.23 | $32.11 | 423072 |
| 2022-10-03 | 29.90 | $30.25 | 425600 |
| 2022-09-30 | 29.91 | $29.52 | 630006 |
| 2022-09-29 | 30.07 | $29.39 | 310700 |
| 2022-09-28 | 30.30 | $29.58 | 391232 |
| 2022-09-27 | 30.52 | $28.66 | 349300 |
| 2022-09-26 | 30.98 | $28.63 | 325700 |
| 2022-09-23 | 31.52 | $28.86 | 363600 |
| 2022-09-22 | 32.10 | $29.65 | 523300 |
| 2022-09-21 | 32.61 | $31.25 | 187600 |
| 2022-09-20 | 32.86 | $31.85 | 357933 |
| 2022-09-19 | 33.02 | $32.57 | 294829 |
| 2022-09-16 | 33.05 | $31.75 | 670400 |
| 2022-09-15 | 33.26 | $32.77 | 291829 |
| 2022-09-14 | 33.28 | $32.71 | 337800 |
| 2022-09-13 | 33.31 | $32.25 | 319700 |
| 2022-09-12 | 33.44 | $33.93 | 291300 |
| 2022-09-09 | 33.23 | $34.38 | 462400 |
| 2022-09-08 | 32.88 | $33.71 | 702100 |
| 2022-09-07 | 32.62 | $31.96 | 403543 |
| 2022-09-06 | 32.68 | $30.42 | 444000 |
| 2022-09-02 | 33.07 | $31.74 | 246700 |
| 2022-09-01 | 33.24 | $31.78 | 312500 |
| 2022-08-31 | 33.42 | $31.35 | 360255 |
| 2022-08-30 | 33.71 | $32.32 | 252400 |
| 2022-08-29 | 33.84 | $32.78 | 269400 |
| 2022-08-26 | 33.88 | $32.44 | 358800 |
| 2022-08-25 | 33.99 | $34.00 | 242600 |
| 2022-08-24 | 33.78 | $33.10 | 420824 |
| 2022-08-23 | 33.72 | $32.93 | 372007 |
| 2022-08-22 | 33.67 | $33.52 | 579500 |
| 2022-08-19 | 33.47 | $33.23 | 278500 |
| 2022-08-18 | 33.30 | $33.52 | 226012 |
| 2022-08-17 | 33.02 | $32.48 | 259107 |
| 2022-08-16 | 32.91 | $33.38 | 253200 |
| 2022-08-15 | 32.58 | $33.41 | 356557 |
| 2022-08-12 | 32.18 | $33.51 | 321925 |
| 2022-08-11 | 31.68 | $33.70 | 506700 |
| 2022-08-10 | 31.05 | $32.98 | 505500 |
| 2022-08-09 | 30.46 | $31.17 | 887100 |
| 2022-08-08 | 30.15 | $32.22 | 670519 |
| 2022-08-05 | 29.57 | $30.76 | 362884 |
| 2022-08-04 | 29.19 | $30.62 | 387107 |
| 2022-08-03 | 28.77 | $29.72 | 447837 |
| 2022-08-02 | 28.47 | $28.38 | 443712 |
| 2022-08-01 | 28.40 | $29.54 | 439600 |
| 2022-07-29 | 28.07 | $30.01 | 504300 |
| 2022-07-28 | 27.59 | $29.36 | 605849 |
| 2022-07-27 | 27.16 | $27.69 | 208116 |
| 2022-07-26 | 27.01 | $27.31 | 334400 |
| 2022-07-25 | 26.91 | $27.25 | 378000 |
| 2022-07-22 | 26.82 | $27.26 | 250141 |
| 2022-07-21 | 26.70 | $27.53 | 272000 |
| 2022-07-20 | 26.51 | $27.44 | 273700 |
| 2022-07-19 | 26.30 | $26.94 | 248978 |
| 2022-07-18 | 26.17 | $26.01 | 246736 |
| 2022-07-15 | 26.21 | $25.96 | 413400 |
| 2022-07-14 | 26.27 | $26.18 | 208700 |
| 2022-07-13 | 26.30 | $26.66 | 251223 |
| 2022-07-12 | 26.23 | $26.16 | 276800 |
| 2022-07-11 | 26.25 | $26.24 | 263312 |
| 2022-07-08 | 26.25 | $26.08 | 343227 |
| 2022-07-07 | 26.30 | $26.09 | 469415 |
| 2022-07-06 | 26.34 | $26.26 | 733176 |
| 2022-07-05 | 26.36 | $26.92 | 640503 |
| 2022-07-01 | 26.25 | $26.70 | 551585 |
| 2022-06-30 | 26.16 | $26.05 | 588560 |
| 2022-06-29 | 26.19 | $26.01 | 489926 |
| 2022-06-28 | 26.24 | $25.84 | 803319 |
| 2022-06-27 | 26.34 | $25.41 | 520677 |
| 2022-06-24 | 26.53 | $24.73 | 2.1M |
| 2022-06-23 | 26.91 | $24.68 | 450912 |
| 2022-06-22 | 27.35 | $24.29 | 464266 |
| 2022-06-21 | 27.95 | $24.62 | 419299 |
| 2022-06-17 | 28.56 | $24.48 | 727057 |
| 2022-06-16 | 29.30 | $24.36 | 590887 |
| 2022-06-15 | 30.17 | $27.82 | 392200 |
| 2022-06-14 | 30.45 | $27.96 | 295993 |
| 2022-06-13 | 30.72 | $27.53 | 372435 |
| 2022-06-10 | 31.12 | $29.02 | 340749 |
| 2022-06-09 | 31.25 | $30.16 | 277595 |
| 2022-06-08 | 31.15 | $29.99 | 302084 |
| 2022-06-07 | 31.05 | $30.92 | 263967 |
| 2022-06-06 | 30.72 | $30.48 | 272260 |
| 2022-06-03 | 30.41 | $30.24 | 251703 |
| 2022-06-02 | 30.08 | $30.47 | 246246 |
| 2022-06-01 | 29.64 | $30.08 | 387127 |
| 2022-05-31 | 29.18 | $29.80 | 656728 |
| 2022-05-27 | 28.70 | $29.34 | 331345 |
| 2022-05-26 | 28.21 | $28.82 | 563461 |
| 2022-05-25 | 27.75 | $28.33 | 390395 |
| 2022-05-24 | 27.29 | $27.55 | 410225 |
| 2022-05-23 | 26.90 | $28.03 | 713304 |
| 2022-05-20 | 26.34 | $28.02 | 427820 |
| 2022-05-19 | 25.68 | $27.87 | 653945 |
| 2022-05-18 | 24.92 | $27.73 | 985026 |
| 2022-05-17 | 24.06 | $29.03 | 1.3M |
| 2022-05-16 | 22.77 | $28.00 | 4.3M |
| 2022-05-13 | 21.49 | $22.59 | 321686 |
| 2022-05-12 | 21.13 | $22.05 | 341364 |
| 2022-05-11 | 20.82 | $21.57 | 397918 |
| 2022-05-10 | 20.56 | $21.64 | 292479 |
| 2022-05-09 | 20.24 | $21.82 | 442878 |
| 2022-05-06 | 19.82 | $21.78 | 388507 |
| 2022-05-05 | 19.34 | $21.39 | 395538 |
| 2022-05-04 | 18.87 | $22.54 | 430713 |
| 2022-05-03 | 18.08 | $21.32 | 885522 |
| 2022-05-02 | 17.41 | $20.84 | 1.7M |
| 2022-04-29 | 16.75 | $17.39 | 627716 |
| 2022-04-28 | 16.70 | $17.55 | 1.0M |
| 2022-04-27 | 16.63 | $16.40 | 418691 |
| 2022-04-26 | 16.78 | $16.49 | 374855 |
| 2022-04-25 | 16.95 | $17.25 | 481143 |
| 2022-04-22 | 16.99 | $17.14 | 348863 |
| 2022-04-21 | 17.07 | $17.66 | 270897 |
| 2022-04-20 | 17.06 | $17.76 | 334410 |
| 2022-04-19 | 17.02 | $17.71 | 624332 |
| 2022-04-18 | 17.00 | $17.07 | 255306 |
| 2022-04-14 | 17.12 | $17.23 | 232759 |
| 2022-04-13 | 17.23 | $17.35 | 319115 |
| 2022-04-12 | 17.34 | $17.16 | 384432 |
| 2022-04-11 | 17.51 | $16.98 | 422866 |
| 2022-04-08 | 17.75 | $16.78 | 308925 |
| 2022-04-07 | 18.08 | $17.10 | 377315 |
| 2022-04-06 | 18.41 | $17.53 | 640666 |
| 2022-04-05 | 18.70 | $17.94 | 613502 |
| 2022-04-04 | 18.95 | $18.52 | 513654 |
| 2022-04-01 | 19.13 | $18.70 | 568528 |
| 2022-03-31 | 19.30 | $18.61 | 532157 |
| 2022-03-30 | 19.52 | $19.10 | 292253 |
| 2022-03-29 | 19.68 | $19.73 | 526279 |
| 2022-03-28 | 19.73 | $19.21 | 411681 |
| 2022-03-25 | 19.91 | $19.10 | 319448 |
| 2022-03-24 | 20.14 | $19.40 | 324327 |
| 2022-03-23 | 20.35 | $19.86 | 262495 |
| 2022-03-22 | 20.49 | $20.42 | 478325 |
| 2022-03-21 | 20.54 | $20.30 | 551523 |
| 2022-03-18 | 20.63 | $20.63 | 1.4M |
| 2022-03-17 | 20.66 | $21.07 | 215593 |
| 2022-03-16 | 20.61 | $20.84 | 267607 |
| 2022-03-15 | 20.60 | $20.62 | 274004 |
| 2022-03-14 | 20.64 | $20.04 | 286745 |
| 2022-03-11 | 20.81 | $20.37 | 367261 |
| 2022-03-10 | 20.93 | $21.18 | 151923 |
| 2022-03-09 | 20.91 | $21.32 | 155081 |
| 2022-03-08 | 20.86 | $20.67 | 194429 |
| 2022-03-07 | 20.93 | $20.78 | 217365 |
| 2022-03-04 | 21.00 | $21.70 | 267628 |
| 2022-03-03 | 20.88 | $21.88 | 250545 |
| 2022-03-02 | 20.72 | $21.84 | 228785 |
| 2022-03-01 | 20.53 | $21.13 | 277526 |
| 2022-02-28 | 20.47 | $21.42 | 318149 |
| 2022-02-25 | 20.34 | $20.92 | 204096 |
| 2022-02-24 | 20.30 | $20.30 | 350490 |
| 2022-02-23 | 20.39 | $20.14 | 224105 |
| 2022-02-22 | 20.53 | $20.85 | 362732 |
| 2022-02-18 | 20.54 | $20.98 | 247541 |
| 2022-02-17 | 20.54 | $21.39 | 295073 |
| 2022-02-16 | 20.45 | $21.52 | 471484 |
| 2022-02-15 | 20.33 | $21.21 | 227467 |
| 2022-02-14 | 20.26 | $20.82 | 422521 |
| 2022-02-11 | 20.27 | $21.01 | 316349 |
| 2022-02-10 | 20.25 | $20.75 | 433865 |
| 2022-02-09 | 20.28 | $21.35 | 319410 |
| 2022-02-08 | 20.20 | $21.17 | 352425 |
| 2022-02-07 | 20.15 | $20.57 | 397011 |
| 2022-02-04 | 20.23 | $19.92 | 413532 |
| 2022-02-03 | 20.46 | $20.02 | 251116 |
| 2022-02-02 | 20.73 | $20.82 | 600569 |
| 2022-02-01 | 20.87 | $20.67 | 448636 |
| 2022-01-31 | 21.08 | $20.81 | 242053 |
| 2022-01-28 | 21.29 | $20.44 | 209778 |
| 2022-01-27 | 21.63 | $20.17 | 198326 |
| 2022-01-26 | 22.09 | $20.79 | 194149 |
| 2022-01-25 | 22.50 | $21.30 | 191496 |
| 2022-01-24 | 22.87 | $22.07 | 304491 |
| 2022-01-21 | 23.15 | $21.36 | 265270 |
| 2022-01-20 | 23.62 | $21.69 | 197326 |
| 2022-01-19 | 24.10 | $22.19 | 201877 |
| 2022-01-18 | 24.56 | $22.91 | 126899 |
| 2022-01-14 | 24.94 | $23.76 | 187820 |
| 2022-01-13 | 25.21 | $24.31 | 222416 |
| 2022-01-12 | 25.40 | $24.42 | 183710 |
| 2022-01-11 | 25.60 | $24.88 | 197652 |
| 2022-01-10 | 25.74 | $24.98 | 299254 |
| 2022-01-07 | 25.87 | $24.92 | 161434 |
| 2022-01-06 | 26.04 | $25.41 | 135640 |
| 2022-01-05 | 26.13 | $25.41 | 150552 |
| 2022-01-04 | 26.23 | $26.08 | 179501 |
| 2022-01-03 | 26.20 | $25.97 | 161768 |
| 2021-12-31 | 26.19 | $26.46 | 138408 |
| 2021-12-30 | 26.07 | $26.39 | 197215 |
| 2021-12-29 | 25.94 | $26.97 | 152961 |
| 2021-12-28 | 25.67 | $27.00 | 217275 |
| 2021-12-27 | 25.34 | $26.98 | 222892 |
| 2021-12-23 | 24.96 | $26.86 | 340353 |
| 2021-12-22 | 24.55 | $26.19 | 471608 |
| 2021-12-21 | 24.22 | $25.07 | 415978 |
| 2021-12-20 | 24.06 | $23.11 | 365124 |
| 2021-12-17 | 24.30 | $23.40 | 1.3M |
| 2021-12-16 | 24.51 | $23.71 | 421152 |
| 2021-12-15 | 24.70 | $24.01 | 375907 |
| 2021-12-14 | 24.85 | $23.83 | 371029 |
| 2021-12-13 | 25.06 | $24.13 | 285035 |
| 2021-12-10 | 25.25 | $25.12 | 146617 |
| 2021-12-09 | 25.25 | $25.23 | 143443 |
| 2021-12-08 | 25.23 | $25.91 | 118535 |
| 2021-12-07 | 25.07 | $25.84 | 197717 |
| 2021-12-06 | 24.89 | $25.52 | 258836 |
| 2021-12-03 | 24.74 | $24.74 | 349848 |
| 2021-12-02 | 24.74 | $24.38 | 199120 |
| 2021-12-01 | 24.82 | $23.71 | 219878 |
| 2021-11-30 | 25.05 | $24.45 | 377510 |
| 2021-11-29 | 25.15 | $24.61 | 280005 |
| 2021-11-26 | 25.24 | $25.06 | 280453 |
| 2021-11-24 | 25.25 | $25.36 | 164581 |
| 2021-11-23 | 25.20 | $25.28 | 433215 |
| 2021-11-22 | 25.15 | $24.27 | 263634 |
| 2021-11-19 | 25.30 | $24.28 | 303831 |
| 2021-11-18 | 25.48 | $23.79 | 263177 |
| 2021-11-17 | 25.78 | $24.03 | 356049 |
| 2021-11-16 | 26.08 | $24.17 | 788370 |
| 2021-11-15 | 26.40 | $26.77 | 328297 |
| 2021-11-12 | 26.21 | $26.69 | 186675 |
| 2021-11-11 | 26.00 | $26.49 | 176545 |
| 2021-11-10 | 25.79 | $26.04 | 197977 |
| 2021-11-09 | 25.65 | $25.89 | 218452 |
| 2021-11-08 | 25.50 | $25.85 | 170611 |
| 2021-11-05 | 25.34 | $25.91 | 261040 |
| 2021-11-04 | 25.13 | $25.26 | 290054 |
| 2021-11-03 | 25.02 | $25.29 | 335579 |
| 2021-11-02 | 24.89 | $25.09 | 211963 |
| 2021-11-01 | 24.77 | $25.03 | 159492 |
| 2021-10-29 | 24.64 | $24.62 | 143437 |
| 2021-10-28 | 24.57 | $24.40 | 99409 |
| 2021-10-27 | 24.54 | $23.88 | 125596 |
| 2021-10-26 | 24.60 | $24.19 | 137766 |
| 2021-10-25 | 24.61 | $24.94 | 106132 |
| 2021-10-22 | 24.46 | $24.62 | 74412 |
| 2021-10-21 | 24.34 | $24.75 | 127567 |
| 2021-10-20 | 24.17 | $24.59 | 136493 |
| 2021-10-19 | 24.01 | $24.18 | 95381 |
| 2021-10-18 | 23.91 | $24.18 | 91181 |
| 2021-10-15 | 23.78 | $24.14 | 229307 |
| 2021-10-14 | 23.64 | $24.19 | 158186 |
| 2021-10-13 | 23.46 | $23.46 | 103942 |
| 2021-10-12 | 23.41 | $23.52 | 127578 |
| 2021-10-11 | 23.33 | $23.39 | 91599 |
| 2021-10-08 | 23.27 | $23.60 | 95887 |
| 2021-10-07 | 23.14 | $23.85 | 300330 |
| 2021-10-06 | 22.94 | $23.30 | 234518 |
| 2021-10-05 | 22.83 | $23.20 | 176911 |
| 2021-10-04 | 22.71 | $23.01 | 185538 |
| 2021-10-01 | 22.61 | $23.52 | 337546 |
| 2021-09-30 | 22.39 | $22.86 | 367378 |
| 2021-09-29 | 22.27 | $22.88 | 284016 |
| 2021-09-28 | 22.13 | $22.82 | 287334 |
| 2021-09-27 | 21.98 | $22.77 | 165899 |
| 2021-09-24 | 21.81 | $21.98 | 146480 |
| 2021-09-23 | 21.78 | $21.99 | 150313 |
| 2021-09-22 | 21.75 | $21.72 | 161750 |
| 2021-09-21 | 21.76 | $21.10 | 193124 |
| 2021-09-20 | 21.91 | $21.63 | 325326 |
| 2021-09-17 | 21.98 | $22.20 | 622009 |
| 2021-09-16 | 21.93 | $22.01 | 271326 |
| 2021-09-15 | 21.92 | $21.90 | 239246 |
| 2021-09-14 | 21.93 | $21.35 | 237332 |
| 2021-09-13 | 22.06 | $21.81 | 206397 |
| 2021-09-10 | 22.11 | $21.60 | 170382 |
| 2021-09-09 | 22.21 | $21.63 | 266960 |
| 2021-09-08 | 22.32 | $22.33 | 225668 |
| 2021-09-07 | 22.31 | $22.58 | 314613 |
| 2021-09-03 | 22.23 | $22.54 | 163779 |
| 2021-09-02 | 22.15 | $22.83 | 194094 |
| 2021-09-01 | 22.00 | $22.42 | 194855 |
| 2021-08-31 | 21.91 | $22.49 | 191935 |
| 2021-08-30 | 21.79 | $22.45 | 152612 |
| 2021-08-27 | 21.66 | $22.60 | 200114 |
| 2021-08-26 | 21.48 | $22.00 | 140388 |
| 2021-08-25 | 21.40 | $22.22 | 129666 |
| 2021-08-24 | 21.25 | $22.03 | 133320 |
| 2021-08-23 | 21.13 | $21.64 | 200667 |
| 2021-08-20 | 21.08 | $21.51 | 257973 |
| 2021-08-19 | 21.04 | $20.93 | 276517 |
| 2021-08-18 | 21.12 | $21.12 | 283349 |
| 2021-08-17 | 21.18 | $21.42 | 227540 |
| 2021-08-16 | 21.19 | $21.65 | 349198 |
| 2021-08-13 | 21.15 | $21.07 | 107600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
101.54
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.58
Average
53.88
Maximum
101.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 101.54 | $104.80 | 434100 |
| 2026-08-07 | 99.59 | $107.22 | 274561 |
| 2026-08-06 | 96.41 | $106.30 | 471124 |
| 2026-08-05 | 92.78 | $102.81 | 785500 |
| 2026-08-04 | 89.46 | $93.58 | 411500 |
| 2026-08-03 | 88.34 | $89.41 | 449800 |
| 2026-07-31 | 88.31 | $86.17 | 326400 |
| 2026-07-30 | 89.32 | $87.90 | 208512 |
| 2026-07-29 | 90.02 | $87.59 | 458300 |
| 2026-07-28 | 90.98 | $93.47 | 327146 |
| 2026-07-27 | 90.30 | $93.26 | 276620 |
| 2026-07-24 | 89.54 | $90.62 | 285100 |
| 2026-07-23 | 89.47 | $88.91 | 262039 |
| 2026-07-22 | 89.94 | $89.67 | 193315 |
| 2026-07-21 | 90.28 | $88.78 | 268300 |
| 2026-07-20 | 90.99 | $89.07 | 189117 |
| 2026-07-17 | 91.76 | $91.47 | 200900 |
| 2026-07-16 | 91.95 | $93.61 | 210400 |
| 2026-07-15 | 91.50 | $91.66 | 316130 |
| 2026-07-14 | 91.58 | $90.83 | 248601 |
| 2026-07-13 | 91.93 | $89.96 | 363454 |
| 2026-07-10 | 92.64 | $91.11 | 203050 |
| 2026-07-09 | 93.13 | $91.65 | 317237 |
| 2026-07-08 | 93.54 | $89.80 | 390339 |
| 2026-07-07 | 94.62 | $92.35 | 388735 |
| 2026-07-06 | 95.10 | $93.08 | 321900 |
| 2026-07-02 | 95.42 | $92.86 | 329835 |
| 2026-07-01 | 95.86 | $92.37 | 337900 |
| 2026-06-30 | 96.50 | $97.53 | 329400 |
| 2026-06-29 | 95.61 | $96.38 | 407500 |
| 2026-06-26 | 94.85 | $96.42 | 1.3M |
| 2026-06-25 | 93.88 | $95.92 | 249048 |
| 2026-06-24 | 92.81 | $94.86 | 438400 |
| 2026-06-23 | 91.82 | $90.33 | 333100 |
| 2026-06-22 | 92.03 | $89.43 | 354162 |
| 2026-06-18 | 92.53 | $91.13 | 760414 |
| 2026-06-17 | 92.58 | $88.84 | 662387 |
| 2026-06-16 | 93.32 | $94.01 | 327700 |
| 2026-06-15 | 92.55 | $94.73 | 241400 |
| 2026-06-12 | 91.35 | $93.72 | 342600 |
| 2026-06-11 | 90.18 | $95.30 | 275505 |
| 2026-06-10 | 88.23 | $90.78 | 347017 |
| 2026-06-09 | 87.26 | $92.27 | 323300 |
| 2026-06-08 | 85.61 | $86.73 | 269807 |
| 2026-06-05 | 85.35 | $85.50 | 275420 |
| 2026-06-04 | 85.43 | $85.90 | 327900 |
| 2026-06-03 | 85.40 | $86.14 | 340400 |
| 2026-06-02 | 85.30 | $84.88 | 220827 |
| 2026-06-01 | 85.58 | $85.18 | 396637 |
| 2026-05-29 | 85.82 | $87.98 | 353010 |
| 2026-05-28 | 85.24 | $88.06 | 236311 |
| 2026-05-27 | 84.51 | $87.71 | 230700 |
| 2026-05-26 | 83.74 | $86.39 | 256025 |
| 2026-05-22 | 83.25 | $84.88 | 278714 |
| 2026-05-21 | 83.14 | $84.64 | 291547 |
| 2026-05-20 | 83.10 | $83.36 | 432704 |
| 2026-05-19 | 83.48 | $79.78 | 443153 |
| 2026-05-18 | 85.10 | $82.83 | 498048 |
| 2026-05-15 | 86.12 | $81.85 | 409500 |
| 2026-05-14 | 87.68 | $85.91 | 356600 |
| 2026-05-13 | 88.28 | $82.87 | 372700 |
| 2026-05-12 | 89.97 | $83.32 | 507500 |
| 2026-05-11 | 91.85 | $86.19 | 406147 |
| 2026-05-08 | 93.19 | $88.02 | 379900 |
| 2026-05-07 | 94.19 | $90.68 | 405700 |
| 2026-05-06 | 94.51 | $92.58 | 493200 |
| 2026-05-05 | 94.22 | $91.05 | 344431 |
| 2026-05-04 | 94.29 | $88.75 | 364523 |
| 2026-05-01 | 95.01 | $92.55 | 307300 |
| 2026-04-30 | 94.61 | $91.17 | 342400 |
| 2026-04-29 | 94.47 | $88.63 | 468800 |
| 2026-04-28 | 95.01 | $92.07 | 369600 |
| 2026-04-27 | 94.47 | $94.34 | 475420 |
| 2026-04-24 | 92.99 | $93.03 | 305300 |
| 2026-04-23 | 91.51 | $92.27 | 394144 |
| 2026-04-22 | 89.85 | $91.10 | 360303 |
| 2026-04-21 | 88.11 | $90.09 | 413314 |
| 2026-04-20 | 86.22 | $90.78 | 551721 |
| 2026-04-17 | 83.64 | $87.81 | 451700 |
| 2026-04-16 | 81.38 | $83.84 | 397800 |
| 2026-04-15 | 79.83 | $83.02 | 401601 |
| 2026-04-14 | 78.17 | $82.72 | 426100 |
| 2026-04-13 | 76.22 | $80.89 | 440400 |
| 2026-04-10 | 74.40 | $78.19 | 233747 |
| 2026-04-09 | 73.05 | $78.17 | 914238 |
| 2026-04-08 | 71.41 | $75.80 | 499800 |
| 2026-04-07 | 70.20 | $72.37 | 266707 |
| 2026-04-06 | 69.83 | $72.00 | 233900 |
| 2026-04-02 | 69.53 | $71.42 | 185424 |
| 2026-04-01 | 69.40 | $73.26 | 287400 |
| 2026-03-31 | 68.71 | $72.68 | 340410 |
| 2026-03-30 | 68.10 | $70.53 | 324033 |
| 2026-03-27 | 68.10 | $70.52 | 177300 |
| 2026-03-26 | 68.16 | $71.13 | 239200 |
| 2026-03-25 | 68.12 | $72.36 | 174100 |
| 2026-03-24 | 67.76 | $71.63 | 289218 |
| 2026-03-23 | 67.63 | $71.17 | 349100 |
| 2026-03-20 | 67.70 | $68.25 | 651571 |
| 2026-03-19 | 68.80 | $69.56 | 293200 |
| 2026-03-18 | 69.81 | $71.14 | 437433 |
| 2026-03-17 | 70.64 | $72.98 | 350405 |
| 2026-03-16 | 71.15 | $72.77 | 343217 |
| 2026-03-13 | 71.92 | $70.82 | 339329 |
| 2026-03-12 | 73.56 | $70.06 | 478500 |
| 2026-03-11 | 75.88 | $74.15 | 344700 |
| 2026-03-10 | 77.48 | $75.29 | 353600 |
| 2026-03-09 | 79.12 | $76.47 | 355078 |
| 2026-03-06 | 80.81 | $77.43 | 300740 |
| 2026-03-05 | 82.60 | $79.81 | 418200 |
| 2026-03-04 | 84.05 | $81.77 | 215165 |
| 2026-03-03 | 85.23 | $82.12 | 387731 |
| 2026-03-02 | 86.57 | $84.56 | 315700 |
| 2026-02-27 | 87.43 | $85.24 | 256000 |
| 2026-02-26 | 88.27 | $85.80 | 377200 |
| 2026-02-25 | 89.10 | $85.48 | 220600 |
| 2026-02-24 | 90.21 | $87.48 | 231200 |
| 2026-02-23 | 90.89 | $86.59 | 227332 |
| 2026-02-20 | 91.98 | $88.62 | 354119 |
| 2026-02-19 | 92.63 | $87.77 | 359600 |
| 2026-02-18 | 93.64 | $89.52 | 295008 |
| 2026-02-17 | 94.25 | $92.07 | 380806 |
| 2026-02-13 | 94.13 | $93.60 | 258200 |
| 2026-02-12 | 93.43 | $92.19 | 330507 |
| 2026-02-11 | 92.96 | $93.94 | 689300 |
| 2026-02-10 | 91.76 | $93.64 | 446400 |
| 2026-02-09 | 90.34 | $94.82 | 420412 |
| 2026-02-06 | 88.17 | $94.84 | 1.2M |
| 2026-02-05 | 85.47 | $89.57 | 557300 |
| 2026-02-04 | 83.83 | $84.73 | 549500 |
| 2026-02-03 | 83.33 | $83.11 | 249547 |
| 2026-02-02 | 83.21 | $81.14 | 362000 |
| 2026-01-30 | 83.68 | $81.45 | 301324 |
| 2026-01-29 | 84.12 | $81.77 | 274100 |
| 2026-01-28 | 84.52 | $81.39 | 360600 |
| 2026-01-27 | 85.10 | $82.38 | 173100 |
| 2026-01-26 | 85.44 | $83.53 | 195702 |
| 2026-01-23 | 85.46 | $83.51 | 233800 |
| 2026-01-22 | 85.44 | $84.80 | 178200 |
| 2026-01-21 | 84.95 | $85.63 | 218500 |
| 2026-01-20 | 84.04 | $82.64 | 147500 |
| 2026-01-16 | 83.83 | $84.81 | 298700 |
| 2026-01-15 | 82.84 | $85.20 | 212332 |
| 2026-01-14 | 81.46 | $83.91 | 234110 |
| 2026-01-13 | 80.16 | $83.15 | 190804 |
| 2026-01-12 | 78.78 | $82.35 | 147900 |
| 2026-01-09 | 77.32 | $81.15 | 229009 |
| 2026-01-08 | 75.92 | $77.63 | 268544 |
| 2026-01-07 | 75.31 | $74.46 | 225503 |
| 2026-01-06 | 75.58 | $76.30 | 248300 |
| 2026-01-05 | 75.31 | $74.83 | 226507 |
| 2026-01-02 | 75.45 | $75.04 | 182332 |
| 2025-12-31 | 75.54 | $73.65 | 249538 |
| 2025-12-30 | 76.10 | $74.21 | 235611 |
| 2025-12-29 | 76.58 | $75.11 | 280621 |
| 2025-12-26 | 76.88 | $75.56 | 127609 |
| 2025-12-24 | 77.08 | $75.74 | 75035 |
| 2025-12-23 | 77.25 | $75.22 | 235500 |
| 2025-12-22 | 77.59 | $76.67 | 177535 |
| 2025-12-19 | 77.54 | $76.72 | 774000 |
| 2025-12-18 | 77.42 | $77.41 | 435112 |
| 2025-12-17 | 77.05 | $76.67 | 384700 |
| 2025-12-16 | 76.79 | $76.80 | 287200 |
| 2025-12-15 | 76.42 | $76.84 | 268007 |
| 2025-12-12 | 75.93 | $77.04 | 434648 |
| 2025-12-11 | 75.25 | $77.23 | 382410 |
| 2025-12-10 | 74.34 | $75.45 | 506518 |
| 2025-12-09 | 73.79 | $73.09 | 235929 |
| 2025-12-08 | 73.86 | $73.04 | 284510 |
| 2025-12-05 | 73.94 | $73.90 | 255100 |
| 2025-12-04 | 73.77 | $73.25 | 212100 |
| 2025-12-03 | 73.75 | $74.57 | 223800 |
| 2025-12-02 | 73.30 | $73.94 | 186204 |
| 2025-12-01 | 72.95 | $74.08 | 255400 |
| 2025-11-28 | 72.47 | $75.00 | 139730 |
| 2025-11-26 | 71.60 | $75.17 | 502500 |
| 2025-11-25 | 70.50 | $75.38 | 382200 |
| 2025-11-24 | 69.09 | $71.80 | 414500 |
| 2025-11-21 | 68.54 | $72.14 | 651131 |
| 2025-11-20 | 67.80 | $68.00 | 550100 |
| 2025-11-19 | 68.24 | $69.25 | 812648 |
| 2025-11-18 | 68.41 | $66.86 | 495950 |
| 2025-11-17 | 69.41 | $66.79 | 418201 |
| 2025-11-14 | 70.69 | $69.87 | 281700 |
| 2025-11-13 | 71.30 | $70.74 | 225609 |
| 2025-11-12 | 71.80 | $71.79 | 297538 |
| 2025-11-11 | 72.08 | $71.59 | 228300 |
| 2025-11-10 | 72.52 | $72.03 | 334000 |
| 2025-11-07 | 72.93 | $72.15 | 361022 |
| 2025-11-06 | 73.40 | $71.24 | 287500 |
| 2025-11-05 | 74.29 | $73.37 | 319042 |
| 2025-11-04 | 74.70 | $73.87 | 223337 |
| 2025-11-03 | 75.05 | $75.08 | 361000 |
| 2025-10-31 | 75.10 | $74.01 | 265236 |
| 2025-10-30 | 75.50 | $74.78 | 275250 |
| 2025-10-29 | 75.75 | $74.76 | 313300 |
| 2025-10-28 | 76.07 | $76.71 | 265637 |
| 2025-10-27 | 75.83 | $76.78 | 199200 |
| 2025-10-24 | 75.52 | $76.40 | 167000 |
| 2025-10-23 | 75.27 | $76.05 | 252800 |
| 2025-10-22 | 75.07 | $75.52 | 237700 |
| 2025-10-21 | 75.01 | $76.76 | 192538 |
| 2025-10-20 | 74.54 | $75.24 | 165200 |
| 2025-10-17 | 74.47 | $74.53 | 220341 |
| 2025-10-16 | 74.62 | $74.94 | 233045 |
| 2025-10-15 | 74.68 | $75.67 | 212900 |
| 2025-10-14 | 74.54 | $74.82 | 242846 |
| 2025-10-13 | 74.65 | $72.91 | 256545 |
| 2025-10-10 | 75.40 | $73.65 | 325906 |
| 2025-10-09 | 76.09 | $75.08 | 177043 |
| 2025-10-08 | 76.48 | $76.83 | 249635 |
| 2025-10-07 | 76.41 | $76.35 | 257811 |
| 2025-10-06 | 76.47 | $76.58 | 221700 |
| 2025-10-03 | 76.48 | $77.83 | 245300 |
| 2025-10-02 | 76.09 | $77.54 | 238000 |
| 2025-10-01 | 75.72 | $76.16 | 201600 |
| 2025-09-30 | 75.71 | $76.15 | 226134 |
| 2025-09-29 | 75.72 | $75.52 | 225100 |
| 2025-09-26 | 75.93 | $75.60 | 145901 |
| 2025-09-25 | 76.17 | $74.83 | 170610 |
| 2025-09-24 | 76.71 | $76.08 | 198937 |
| 2025-09-23 | 76.98 | $77.01 | 216900 |
| 2025-09-22 | 77.02 | $75.87 | 221300 |
| 2025-09-19 | 77.42 | $75.82 | 701700 |
| 2025-09-18 | 77.93 | $76.59 | 233100 |
| 2025-09-17 | 78.29 | $75.76 | 228800 |
| 2025-09-16 | 78.99 | $77.07 | 252311 |
| 2025-09-15 | 79.42 | $79.01 | 273451 |
| 2025-09-12 | 79.31 | $77.50 | 232805 |
| 2025-09-11 | 79.63 | $79.83 | 279100 |
| 2025-09-10 | 79.26 | $78.31 | 357603 |
| 2025-09-09 | 79.27 | $78.82 | 241733 |
| 2025-09-08 | 79.11 | $80.82 | 334533 |
| 2025-09-05 | 78.25 | $81.34 | 327200 |
| 2025-09-04 | 77.03 | $79.68 | 348900 |
| 2025-09-03 | 76.05 | $76.99 | 520984 |
| 2025-09-02 | 75.72 | $76.08 | 452896 |
| 2025-08-29 | 75.59 | $76.16 | 361000 |
| 2025-08-28 | 75.42 | $77.71 | 411512 |
| 2025-08-27 | 74.71 | $78.08 | 458900 |
| 2025-08-26 | 73.75 | $77.30 | 317800 |
| 2025-08-25 | 72.84 | $75.78 | 251143 |
| 2025-08-22 | 72.22 | $75.54 | 395700 |
| 2025-08-21 | 71.58 | $72.27 | 301100 |
| 2025-08-20 | 71.87 | $72.13 | 307146 |
| 2025-08-19 | 72.29 | $73.72 | 411300 |
| 2025-08-18 | 72.33 | $74.02 | 303118 |
| 2025-08-15 | 72.32 | $72.98 | 398022 |
| 2025-08-14 | 72.67 | $74.01 | 432000 |
| 2025-08-13 | 72.80 | $75.26 | 524638 |
| 2025-08-12 | 72.60 | $72.83 | 485700 |
| 2025-08-11 | 73.16 | $69.72 | 590947 |
| 2025-08-08 | 74.86 | $69.71 | 1.1M |
| 2025-08-07 | 76.96 | $67.97 | 1.8M |
| 2025-08-06 | 80.07 | $71.02 | 1.6M |
| 2025-08-05 | 82.88 | $82.34 | 417900 |
| 2025-08-04 | 82.70 | $81.55 | 249300 |
| 2025-08-01 | 82.70 | $80.77 | 422523 |
| 2025-07-31 | 82.90 | $81.27 | 476700 |
| 2025-07-30 | 82.96 | $81.63 | 264802 |
| 2025-07-29 | 82.86 | $82.58 | 265150 |
| 2025-07-28 | 82.41 | $82.18 | 287938 |
| 2025-07-25 | 81.93 | $82.65 | 170000 |
| 2025-07-24 | 81.16 | $81.53 | 261622 |
| 2025-07-23 | 80.54 | $81.43 | 296103 |
| 2025-07-22 | 79.77 | $81.35 | 298719 |
| 2025-07-21 | 78.83 | $77.95 | 253017 |
| 2025-07-18 | 78.72 | $76.86 | 249900 |
| 2025-07-17 | 78.90 | $77.53 | 288200 |
| 2025-07-16 | 78.87 | $76.49 | 246600 |
| 2025-07-15 | 79.12 | $76.60 | 429002 |
| 2025-07-14 | 79.35 | $78.40 | 260035 |
| 2025-07-11 | 79.01 | $78.30 | 253933 |
| 2025-07-10 | 78.59 | $79.62 | 335310 |
| 2025-07-09 | 77.60 | $78.57 | 286600 |
| 2025-07-08 | 76.70 | $76.74 | 281400 |
| 2025-07-07 | 76.13 | $76.04 | 406100 |
| 2025-07-03 | 75.62 | $77.87 | 176900 |
| 2025-07-02 | 74.39 | $77.60 | 334800 |
| 2025-07-01 | 72.95 | $76.01 | 395200 |
| 2025-06-30 | 71.67 | $72.37 | 456024 |
| 2025-06-27 | 71.25 | $72.65 | 779200 |
| 2025-06-26 | 70.64 | $71.92 | 200803 |
| 2025-06-25 | 70.13 | $71.27 | 206100 |
| 2025-06-24 | 69.70 | $72.01 | 301306 |
| 2025-06-23 | 68.94 | $70.73 | 277009 |
| 2025-06-20 | 68.43 | $68.59 | 552400 |
| 2025-06-18 | 68.49 | $67.68 | 342307 |
| 2025-06-17 | 68.86 | $67.37 | 243800 |
| 2025-06-16 | 69.41 | $68.50 | 271436 |
| 2025-06-13 | 69.73 | $67.69 | 266500 |
| 2025-06-12 | 70.37 | $70.01 | 242646 |
| 2025-06-11 | 70.41 | $70.47 | 359767 |
| 2025-06-10 | 70.31 | $71.95 | 324700 |
| 2025-06-09 | 69.72 | $70.81 | 254100 |
| 2025-06-06 | 69.37 | $70.41 | 221400 |
| 2025-06-05 | 69.06 | $70.19 | 349000 |
| 2025-06-04 | 68.76 | $69.43 | 248200 |
| 2025-06-03 | 68.64 | $68.97 | 276049 |
| 2025-06-02 | 68.64 | $67.64 | 372001 |
| 2025-05-30 | 69.08 | $68.75 | 362018 |
| 2025-05-29 | 69.27 | $68.96 | 303500 |
| 2025-05-28 | 69.43 | $68.24 | 334600 |
| 2025-05-27 | 69.87 | $69.26 | 319009 |
| 2025-05-23 | 70.07 | $67.20 | 314447 |
| 2025-05-22 | 70.97 | $67.63 | 314833 |
| 2025-05-21 | 71.93 | $68.17 | 414000 |
| 2025-05-20 | 72.91 | $70.76 | 387400 |
| 2025-05-19 | 73.26 | $73.01 | 298221 |
| 2025-05-16 | 72.95 | $73.40 | 267247 |
| 2025-05-15 | 72.43 | $72.79 | 268606 |
| 2025-05-14 | 71.96 | $73.05 | 494500 |
| 2025-05-13 | 71.29 | $73.52 | 438979 |
| 2025-05-12 | 70.32 | $72.93 | 494400 |
| 2025-05-09 | 69.30 | $68.48 | 422221 |
| 2025-05-08 | 69.47 | $70.92 | 601915 |
| 2025-05-07 | 68.90 | $67.90 | 551207 |
| 2025-05-06 | 69.16 | $69.66 | 355200 |
| 2025-05-05 | 68.92 | $71.09 | 345446 |
| 2025-05-02 | 68.18 | $71.07 | 337817 |
| 2025-05-01 | 67.28 | $69.07 | 374400 |
| 2025-04-30 | 66.84 | $68.11 | 350202 |
| 2025-04-29 | 66.61 | $67.83 | 293435 |
| 2025-04-28 | 66.45 | $67.14 | 363000 |
| 2025-04-25 | 66.49 | $67.31 | 539800 |
| 2025-04-24 | 66.50 | $67.17 | 695744 |
| 2025-04-23 | 66.59 | $65.88 | 709100 |
| 2025-04-22 | 67.12 | $66.03 | 615325 |
| 2025-04-21 | 67.75 | $64.73 | 348338 |
| 2025-04-17 | 68.95 | $68.17 | 566517 |
| 2025-04-16 | 69.33 | $68.31 | 435536 |
| 2025-04-15 | 69.76 | $69.97 | 354865 |
| 2025-04-14 | 69.77 | $70.42 | 417000 |
| 2025-04-11 | 69.65 | $70.51 | 308700 |
| 2025-04-10 | 69.49 | $69.53 | 593605 |
| 2025-04-09 | 69.60 | $72.17 | 566409 |
| 2025-04-08 | 68.93 | $65.59 | 521236 |
| 2025-04-07 | 70.20 | $66.98 | 787261 |
| 2025-04-04 | 71.32 | $68.28 | 618420 |
| 2025-04-03 | 72.27 | $69.66 | 534387 |
| 2025-04-02 | 72.99 | $74.97 | 431564 |
| 2025-04-01 | 72.18 | $73.08 | 448141 |
| 2025-03-31 | 71.79 | $71.50 | 532869 |
| 2025-03-28 | 71.81 | $70.47 | 280621 |
| 2025-03-27 | 72.16 | $71.96 | 230804 |
| 2025-03-26 | 72.12 | $73.00 | 381700 |
| 2025-03-25 | 71.73 | $74.39 | 567537 |
| 2025-03-24 | 70.82 | $74.49 | 379700 |
| 2025-03-21 | 69.69 | $70.80 | 1.2M |
| 2025-03-20 | 69.50 | $71.51 | 378600 |
| 2025-03-19 | 69.05 | $71.85 | 345349 |
| 2025-03-18 | 68.42 | $70.06 | 282300 |
| 2025-03-17 | 68.25 | $70.63 | 290500 |
| 2025-03-14 | 67.90 | $69.54 | 296305 |
| 2025-03-13 | 67.84 | $68.30 | 348133 |
| 2025-03-12 | 68.21 | $69.03 | 371200 |
| 2025-03-11 | 68.46 | $69.03 | 476800 |
| 2025-03-10 | 68.80 | $69.45 | 395972 |
| 2025-03-07 | 69.12 | $70.50 | 541331 |
| 2025-03-06 | 69.22 | $69.42 | 446700 |
| 2025-03-05 | 69.72 | $70.06 | 394545 |
| 2025-03-04 | 70.17 | $68.06 | 656200 |
| 2025-03-03 | 71.38 | $69.72 | 282136 |
| 2025-02-28 | 72.36 | $72.34 | 402727 |
| 2025-02-27 | 72.76 | $71.45 | 319700 |
| 2025-02-26 | 73.55 | $73.01 | 402415 |
| 2025-02-25 | 74.03 | $72.73 | 456100 |
| 2025-02-24 | 74.73 | $71.49 | 444205 |
| 2025-02-21 | 75.98 | $72.60 | 361426 |
| 2025-02-20 | 77.16 | $75.00 | 333100 |
| 2025-02-19 | 77.84 | $76.88 | 325600 |
| 2025-02-18 | 78.06 | $76.62 | 356800 |
| 2025-02-14 | 78.40 | $77.36 | 214600 |
| 2025-02-13 | 78.58 | $76.37 | 227000 |
| 2025-02-12 | 79.08 | $77.64 | 290721 |
| 2025-02-11 | 79.28 | $79.25 | 218300 |
| 2025-02-10 | 78.99 | $78.64 | 365024 |
| 2025-02-07 | 78.80 | $79.04 | 314908 |
| 2025-02-06 | 78.43 | $80.89 | 427080 |
| 2025-02-05 | 77.37 | $80.91 | 647500 |
| 2025-02-04 | 76.07 | $74.31 | 505214 |
| 2025-02-03 | 76.56 | $73.95 | 354413 |
| 2025-01-31 | 77.26 | $75.77 | 321200 |
| 2025-01-30 | 77.52 | $77.70 | 257200 |
| 2025-01-29 | 77.22 | $76.60 | 298011 |
| 2025-01-28 | 77.18 | $77.10 | 253800 |
| 2025-01-27 | 76.96 | $76.95 | 378500 |
| 2025-01-24 | 76.72 | $77.00 | 198400 |
| 2025-01-23 | 76.40 | $78.13 | 218800 |
| 2025-01-22 | 75.64 | $78.10 | 218533 |
| 2025-01-21 | 74.71 | $78.33 | 250900 |
| 2025-01-17 | 73.51 | $76.62 | 322000 |
| 2025-01-16 | 72.59 | $75.78 | 203700 |
| 2025-01-15 | 71.75 | $75.67 | 203600 |
| 2025-01-14 | 70.78 | $74.28 | 309727 |
| 2025-01-13 | 70.07 | $72.21 | 387365 |
| 2025-01-10 | 69.89 | $70.76 | 303322 |
| 2025-01-08 | 70.17 | $72.16 | 417900 |
| 2025-01-07 | 70.10 | $70.62 | 498062 |
| 2025-01-06 | 70.54 | $72.26 | 303155 |
| 2025-01-03 | 70.60 | $72.87 | 319310 |
| 2025-01-02 | 70.52 | $71.97 | 347500 |
| 2024-12-31 | 70.75 | $71.27 | 563957 |
| 2024-12-30 | 71.30 | $71.04 | 614908 |
| 2024-12-27 | 72.07 | $71.85 | 452237 |
| 2024-12-26 | 72.80 | $73.13 | 218700 |
| 2024-12-24 | 73.31 | $73.45 | 183104 |
| 2024-12-23 | 73.87 | $72.62 | 434500 |
| 2024-12-20 | 74.84 | $72.84 | 1.3M |
| 2024-12-19 | 75.98 | $72.00 | 408170 |
| 2024-12-18 | 77.64 | $72.18 | 516606 |
| 2024-12-17 | 79.62 | $75.72 | 336600 |
| 2024-12-16 | 80.90 | $78.52 | 284720 |
| 2024-12-13 | 81.55 | $78.49 | 221522 |
| 2024-12-12 | 82.34 | $79.04 | 253955 |
| 2024-12-11 | 83.08 | $79.85 | 352800 |
| 2024-12-10 | 83.69 | $80.07 | 423928 |
| 2024-12-09 | 84.32 | $80.28 | 253941 |
| 2024-12-06 | 84.96 | $81.38 | 266125 |
| 2024-12-05 | 85.33 | $80.71 | 221500 |
| 2024-12-04 | 85.93 | $82.80 | 171200 |
| 2024-12-03 | 85.91 | $82.82 | 206007 |
| 2024-12-02 | 85.80 | $82.66 | 353223 |
| 2024-11-29 | 85.63 | $84.30 | 205642 |
| 2024-11-27 | 84.81 | $83.51 | 340536 |
| 2024-11-26 | 83.97 | $84.37 | 697035 |
| 2024-11-25 | 82.58 | $85.16 | 572600 |
| 2024-11-22 | 80.56 | $82.96 | 473410 |
| 2024-11-21 | 78.71 | $81.28 | 480200 |
| 2024-11-20 | 76.92 | $79.37 | 644616 |
| 2024-11-19 | 75.29 | $76.09 | 502717 |
| 2024-11-18 | 74.29 | $74.04 | 771100 |
| 2024-11-15 | 73.67 | $73.81 | 569924 |
| 2024-11-14 | 72.93 | $77.39 | 1.2M |
| 2024-11-13 | 70.87 | $80.52 | 1.8M |
| 2024-11-12 | 67.33 | $68.12 | 604815 |
| 2024-11-11 | 66.94 | $69.95 | 619500 |
| 2024-11-08 | 65.87 | $69.43 | 412400 |
| 2024-11-07 | 64.73 | $67.98 | 299142 |
| 2024-11-06 | 63.82 | $67.25 | 431600 |
| 2024-11-05 | 62.95 | $64.72 | 211300 |
| 2024-11-04 | 62.72 | $63.53 | 270911 |
| 2024-11-01 | 62.83 | $63.32 | 249815 |
| 2024-10-31 | 63.07 | $62.88 | 258613 |
| 2024-10-30 | 63.52 | $63.63 | 230125 |
| 2024-10-29 | 63.86 | $63.39 | 299036 |
| 2024-10-28 | 64.37 | $64.36 | 508523 |
| 2024-10-25 | 64.70 | $63.46 | 699400 |
| 2024-10-24 | 65.42 | $63.86 | 603843 |
| 2024-10-23 | 66.18 | $64.38 | 486547 |
| 2024-10-22 | 66.95 | $64.95 | 315300 |
| 2024-10-21 | 67.71 | $65.60 | 360223 |
| 2024-10-18 | 68.44 | $67.71 | 320243 |
| 2024-10-17 | 68.66 | $68.08 | 264828 |
| 2024-10-16 | 68.80 | $68.94 | 277622 |
| 2024-10-15 | 68.70 | $68.31 | 227729 |
| 2024-10-14 | 68.76 | $68.72 | 220703 |
| 2024-10-11 | 68.70 | $68.09 | 345800 |
| 2024-10-10 | 68.82 | $66.59 | 372800 |
| 2024-10-09 | 69.43 | $68.62 | 243800 |
| 2024-10-08 | 69.51 | $68.01 | 310800 |
| 2024-10-07 | 69.79 | $68.39 | 291900 |
| 2024-10-04 | 70.00 | $69.18 | 221821 |
| 2024-10-03 | 69.97 | $68.33 | 223323 |
| 2024-10-02 | 70.19 | $68.56 | 323100 |
| 2024-10-01 | 70.35 | $69.47 | 312307 |
| 2024-09-30 | 70.24 | $70.00 | 414067 |
| 2024-09-27 | 69.91 | $69.48 | 314621 |
| 2024-09-26 | 69.63 | $69.00 | 295235 |
| 2024-09-25 | 69.43 | $68.80 | 310731 |
| 2024-09-24 | 69.21 | $69.78 | 328725 |
| 2024-09-23 | 68.61 | $69.93 | 682249 |
| 2024-09-20 | 67.81 | $67.88 | 1.8M |
| 2024-09-19 | 67.45 | $69.99 | 550403 |
| 2024-09-18 | 66.34 | $67.88 | 468904 |
| 2024-09-17 | 65.64 | $67.60 | 375700 |
| 2024-09-16 | 64.86 | $67.14 | 383831 |
| 2024-09-13 | 64.06 | $66.84 | 483800 |
| 2024-09-12 | 63.18 | $64.80 | 332000 |
| 2024-09-11 | 62.76 | $62.94 | 437204 |
| 2024-09-10 | 62.85 | $62.83 | 361242 |
| 2024-09-09 | 63.01 | $62.09 | 349600 |
| 2024-09-06 | 63.45 | $62.41 | 325300 |
| 2024-09-05 | 63.90 | $62.81 | 455100 |
| 2024-09-04 | 64.32 | $63.62 | 705500 |
| 2024-09-03 | 64.58 | $62.84 | 509902 |
| 2024-08-30 | 65.16 | $66.19 | 332206 |
| 2024-08-29 | 64.80 | $65.80 | 394100 |
| 2024-08-28 | 64.48 | $65.10 | 313831 |
| 2024-08-27 | 64.33 | $65.86 | 395785 |
| 2024-08-26 | 63.91 | $66.48 | 253700 |
| 2024-08-23 | 63.21 | $66.93 | 382900 |
| 2024-08-22 | 62.23 | $64.29 | 364534 |
| 2024-08-21 | 61.90 | $64.05 | 428400 |
| 2024-08-20 | 61.60 | $63.34 | 319207 |
| 2024-08-19 | 61.49 | $63.79 | 274646 |
| 2024-08-16 | 61.25 | $63.38 | 429006 |
| 2024-08-15 | 61.12 | $63.88 | 518400 |
| 2024-08-14 | 60.85 | $62.23 | 428000 |
| 2024-08-13 | 61.09 | $61.62 | 575801 |
| 2024-08-12 | 61.61 | $59.92 | 663830 |
| 2024-08-09 | 62.83 | $59.02 | 580100 |
| 2024-08-08 | 64.64 | $58.29 | 707509 |
| 2024-08-07 | 67.10 | $55.61 | 1.5M |
| 2024-08-06 | 70.95 | $69.56 | 529500 |
| 2024-08-05 | 71.22 | $67.08 | 540100 |
| 2024-08-02 | 72.32 | $67.53 | 503100 |
| 2024-08-01 | 73.48 | $70.60 | 518500 |
| 2024-07-31 | 73.89 | $72.06 | 449300 |
| 2024-07-30 | 73.88 | $73.62 | 275886 |
| 2024-07-29 | 73.33 | $72.86 | 297800 |
| 2024-07-26 | 72.87 | $74.71 | 469000 |
| 2024-07-25 | 71.67 | $71.00 | 402600 |
| 2024-07-24 | 71.35 | $69.98 | 359128 |
| 2024-07-23 | 71.25 | $72.87 | 400500 |
| 2024-07-22 | 70.18 | $71.79 | 325900 |
| 2024-07-19 | 69.18 | $69.05 | 254100 |
| 2024-07-18 | 68.80 | $70.01 | 401600 |
| 2024-07-17 | 68.01 | $70.46 | 365124 |
| 2024-07-16 | 66.89 | $72.86 | 574500 |
| 2024-07-15 | 64.75 | $67.03 | 409303 |
| 2024-07-12 | 63.99 | $66.74 | 317609 |
| 2024-07-11 | 63.17 | $65.77 | 393844 |
| 2024-07-10 | 62.48 | $63.35 | 364809 |
| 2024-07-09 | 62.42 | $61.53 | 372706 |
| 2024-07-08 | 62.95 | $62.86 | 371426 |
| 2024-07-05 | 63.19 | $62.45 | 291366 |
| 2024-07-03 | 63.63 | $63.31 | 244500 |
| 2024-07-02 | 63.91 | $64.71 | 323229 |
| 2024-07-01 | 63.82 | $64.07 | 393841 |
| 2024-06-28 | 63.93 | $63.86 | 1.3M |
| 2024-06-27 | 64.14 | $64.55 | 345147 |
| 2024-06-26 | 64.20 | $63.97 | 529247 |
| 2024-06-25 | 64.47 | $62.72 | 614525 |
| 2024-06-24 | 65.21 | $66.18 | 573100 |
| 2024-06-21 | 65.03 | $64.89 | 4.5M |
| 2024-06-20 | 65.23 | $65.67 | 535309 |
| 2024-06-18 | 65.24 | $65.87 | 401517 |
| 2024-06-17 | 65.20 | $65.26 | 414400 |
| 2024-06-14 | 65.35 | $64.15 | 368737 |
| 2024-06-13 | 65.91 | $66.83 | 377000 |
| 2024-06-12 | 65.75 | $66.39 | 607100 |
| 2024-06-11 | 65.71 | $65.04 | 360819 |
| 2024-06-10 | 66.10 | $65.06 | 490842 |
| 2024-06-07 | 66.58 | $65.56 | 362647 |
| 2024-06-06 | 67.01 | $67.07 | 343900 |
| 2024-06-05 | 67.07 | $68.85 | 379634 |
| 2024-06-04 | 66.59 | $67.15 | 500439 |
| 2024-06-03 | 66.55 | $67.82 | 332000 |
| 2024-05-31 | 66.30 | $67.54 | 371039 |
| 2024-05-30 | 66.09 | $66.15 | 379908 |
| 2024-05-29 | 66.30 | $65.08 | 278910 |
| 2024-05-28 | 66.91 | $66.66 | 276057 |
| 2024-05-24 | 67.17 | $67.48 | 345739 |
| 2024-05-23 | 67.23 | $65.84 | 383603 |
| 2024-05-22 | 67.83 | $66.10 | 361300 |
| 2024-05-21 | 68.49 | $67.85 | 302800 |
| 2024-05-20 | 68.75 | $67.40 | 290848 |
| 2024-05-17 | 69.20 | $67.28 | 325700 |
| 2024-05-16 | 69.79 | $68.03 | 390700 |
| 2024-05-15 | 70.27 | $69.78 | 400200 |
| 2024-05-14 | 70.29 | $69.35 | 448715 |
| 2024-05-13 | 70.44 | $69.29 | 525605 |
| 2024-05-10 | 70.63 | $71.09 | 533202 |
| 2024-05-09 | 70.29 | $74.25 | 751800 |
| 2024-05-08 | 68.85 | $72.69 | 801600 |
| 2024-05-07 | 67.60 | $67.75 | 398541 |
| 2024-05-06 | 67.64 | $69.81 | 172033 |
| 2024-05-03 | 67.04 | $69.13 | 250900 |
| 2024-05-02 | 66.54 | $68.71 | 390831 |
| 2024-05-01 | 66.09 | $67.18 | 497636 |
| 2024-04-30 | 66.03 | $65.52 | 473644 |
| 2024-04-29 | 66.51 | $67.72 | 318400 |
| 2024-04-26 | 66.42 | $68.27 | 243642 |
| 2024-04-25 | 66.15 | $67.41 | 208400 |
| 2024-04-24 | 66.12 | $67.81 | 232308 |
| 2024-04-23 | 65.99 | $69.08 | 257029 |
| 2024-04-22 | 65.45 | $66.52 | 241241 |
| 2024-04-19 | 65.64 | $65.97 | 475115 |
| 2024-04-18 | 66.08 | $65.20 | 358348 |
| 2024-04-17 | 66.88 | $65.26 | 246724 |
| 2024-04-16 | 67.87 | $66.52 | 255900 |
| 2024-04-15 | 68.70 | $66.70 | 285569 |
| 2024-04-12 | 69.66 | $67.59 | 227314 |
| 2024-04-11 | 70.57 | $68.48 | 257700 |
| 2024-04-10 | 71.40 | $67.83 | 336215 |
| 2024-04-09 | 72.61 | $70.00 | 449000 |
| 2024-04-08 | 73.39 | $73.22 | 301600 |
| 2024-04-05 | 73.31 | $74.48 | 276800 |
| 2024-04-04 | 72.79 | $72.36 | 346150 |
| 2024-04-03 | 72.82 | $73.24 | 270165 |
| 2024-04-02 | 72.56 | $70.72 | 351713 |
| 2024-04-01 | 73.02 | $72.20 | 242036 |
| 2024-03-28 | 73.09 | $73.34 | 291400 |
| 2024-03-27 | 72.79 | $72.75 | 310527 |
| 2024-03-26 | 72.60 | $73.00 | 291027 |
| 2024-03-25 | 72.26 | $72.97 | 278649 |
| 2024-03-22 | 71.83 | $72.01 | 250100 |
| 2024-03-21 | 71.60 | $73.63 | 384789 |
| 2024-03-20 | 70.78 | $72.13 | 258000 |
| 2024-03-19 | 70.24 | $70.70 | 245240 |
| 2024-03-18 | 70.02 | $69.82 | 359500 |
| 2024-03-15 | 70.02 | $70.41 | 1.9M |
| 2024-03-14 | 69.81 | $70.08 | 473700 |
| 2024-03-13 | 69.66 | $69.10 | 330142 |
| 2024-03-12 | 69.76 | $68.86 | 357300 |
| 2024-03-11 | 69.94 | $67.50 | 480435 |
| 2024-03-08 | 70.57 | $69.25 | 411635 |
| 2024-03-07 | 70.76 | $69.63 | 282504 |
| 2024-03-06 | 70.85 | $69.38 | 288119 |
| 2024-03-05 | 71.00 | $68.68 | 322400 |
| 2024-03-04 | 71.37 | $70.09 | 482800 |
| 2024-03-01 | 71.33 | $71.40 | 314218 |
| 2024-02-29 | 70.83 | $71.40 | 398445 |
| 2024-02-28 | 70.18 | $70.11 | 316075 |
| 2024-02-27 | 69.76 | $69.49 | 339300 |
| 2024-02-26 | 69.40 | $69.18 | 427516 |
| 2024-02-23 | 69.01 | $68.50 | 209143 |
| 2024-02-22 | 68.72 | $67.52 | 280007 |
| 2024-02-21 | 68.64 | $66.65 | 580442 |
| 2024-02-20 | 68.76 | $67.81 | 289449 |
| 2024-02-16 | 68.50 | $68.04 | 306826 |
| 2024-02-15 | 68.07 | $68.90 | 341146 |
| 2024-02-14 | 67.22 | $67.64 | 368300 |
| 2024-02-13 | 66.54 | $66.42 | 424734 |
| 2024-02-12 | 66.05 | $67.95 | 409201 |
| 2024-02-09 | 64.94 | $68.61 | 457100 |
| 2024-02-08 | 63.33 | $67.55 | 684211 |
| 2024-02-07 | 61.68 | $67.94 | 974750 |
| 2024-02-06 | 59.53 | $60.21 | 400300 |
| 2024-02-05 | 59.35 | $59.81 | 497531 |
| 2024-02-02 | 59.25 | $59.16 | 390100 |
| 2024-02-01 | 59.33 | $59.09 | 427800 |
| 2024-01-31 | 59.44 | $58.26 | 447100 |
| 2024-01-30 | 59.83 | $60.99 | 645200 |
| 2024-01-29 | 59.44 | $60.13 | 313811 |
| 2024-01-26 | 59.22 | $60.10 | 272527 |
| 2024-01-25 | 58.96 | $59.77 | 449000 |
| 2024-01-24 | 58.73 | $58.71 | 452939 |
| 2024-01-23 | 58.78 | $58.12 | 334100 |
| 2024-01-22 | 59.02 | $59.39 | 372722 |
| 2024-01-19 | 58.90 | $58.75 | 227800 |
| 2024-01-18 | 58.95 | $58.41 | 313038 |
| 2024-01-17 | 59.10 | $57.73 | 328300 |
| 2024-01-16 | 59.48 | $57.51 | 327000 |
| 2024-01-12 | 60.00 | $58.90 | 331800 |
| 2024-01-11 | 60.17 | $59.00 | 318400 |
| 2024-01-10 | 60.31 | $59.05 | 338940 |
| 2024-01-09 | 60.43 | $58.96 | 292700 |
| 2024-01-08 | 60.57 | $58.85 | 360133 |
| 2024-01-05 | 60.74 | $58.19 | 363451 |
| 2024-01-04 | 61.12 | $57.73 | 326319 |
| 2024-01-03 | 61.67 | $57.96 | 454400 |
| 2024-01-02 | 62.22 | $59.38 | 530547 |
| 2023-12-29 | 62.37 | $60.95 | 310435 |
| 2023-12-28 | 62.00 | $61.69 | 466700 |
| 2023-12-27 | 61.24 | $61.47 | 821000 |
| 2023-12-26 | 60.31 | $60.78 | 360346 |
| 2023-12-22 | 59.33 | $59.91 | 533614 |
| 2023-12-21 | 58.36 | $58.40 | 493900 |
| 2023-12-20 | 57.58 | $56.74 | 507530 |
| 2023-12-19 | 57.10 | $57.44 | 418000 |
| 2023-12-18 | 56.24 | $56.57 | 510100 |
| 2023-12-15 | 55.40 | $56.59 | 2.6M |
| 2023-12-14 | 54.32 | $56.07 | 575873 |
| 2023-12-13 | 53.12 | $54.10 | 668333 |
| 2023-12-12 | 52.23 | $52.71 | 319928 |
| 2023-12-11 | 51.55 | $52.16 | 315735 |
| 2023-12-08 | 50.85 | $51.41 | 379203 |
| 2023-12-07 | 50.20 | $50.56 | 465600 |
| 2023-12-06 | 49.64 | $49.76 | 398500 |
| 2023-12-05 | 49.17 | $49.36 | 369500 |
| 2023-12-04 | 48.70 | $49.92 | 670900 |
| 2023-12-01 | 47.91 | $48.17 | 364937 |
| 2023-11-30 | 47.48 | $46.53 | 485901 |
| 2023-11-29 | 47.44 | $46.05 | 443100 |
| 2023-11-28 | 47.52 | $45.92 | 502200 |
| 2023-11-27 | 47.63 | $47.48 | 337900 |
| 2023-11-24 | 47.23 | $46.98 | 144000 |
| 2023-11-22 | 46.87 | $46.33 | 278700 |
| 2023-11-21 | 46.60 | $46.25 | 436416 |
| 2023-11-20 | 46.27 | $46.50 | 649900 |
| 2023-11-17 | 45.76 | $45.94 | 768825 |
| 2023-11-16 | 45.27 | $45.00 | 702613 |
| 2023-11-15 | 44.96 | $44.34 | 815000 |
| 2023-11-14 | 44.75 | $47.24 | 583854 |
| 2023-11-13 | 43.55 | $44.25 | 285357 |
| 2023-11-10 | 43.02 | $43.91 | 245917 |
| 2023-11-09 | 42.46 | $42.88 | 392432 |
| 2023-11-08 | 42.08 | $42.20 | 328700 |
| 2023-11-07 | 41.82 | $42.69 | 207818 |
| 2023-11-06 | 41.34 | $42.22 | 202155 |
| 2023-11-03 | 40.89 | $42.50 | 295039 |
| 2023-11-02 | 40.25 | $41.67 | 334800 |
| 2023-11-01 | 39.72 | $40.84 | 526800 |
| 2023-10-31 | 39.34 | $39.94 | 250515 |
| 2023-10-30 | 39.16 | $39.85 | 336500 |
| 2023-10-27 | 38.98 | $39.59 | 413021 |
| 2023-10-26 | 38.84 | $38.75 | 291000 |
| 2023-10-25 | 38.95 | $38.77 | 374924 |
| 2023-10-24 | 39.07 | $39.05 | 248100 |
| 2023-10-23 | 39.15 | $38.40 | 342100 |
| 2023-10-20 | 39.44 | $38.65 | 364201 |
| 2023-10-19 | 39.73 | $38.72 | 414700 |
| 2023-10-18 | 40.06 | $39.76 | 268600 |
| 2023-10-17 | 40.13 | $40.67 | 291921 |
| 2023-10-16 | 39.92 | $39.93 | 264928 |
| 2023-10-13 | 39.91 | $39.65 | 318229 |
| 2023-10-12 | 39.98 | $39.84 | 224100 |
| 2023-10-11 | 40.00 | $41.15 | 287600 |
| 2023-10-10 | 39.62 | $40.51 | 421400 |
| 2023-10-09 | 39.36 | $40.02 | 218800 |
| 2023-10-06 | 39.20 | $39.46 | 287100 |
| 2023-10-05 | 39.20 | $39.13 | 270009 |
| 2023-10-04 | 39.30 | $39.29 | 285200 |
| 2023-10-03 | 39.37 | $39.01 | 290623 |
| 2023-10-02 | 39.56 | $39.54 | 336400 |
| 2023-09-29 | 39.63 | $39.67 | 368333 |
| 2023-09-28 | 39.67 | $40.83 | 389200 |
| 2023-09-27 | 39.37 | $40.10 | 321800 |
| 2023-09-26 | 39.23 | $39.11 | 414500 |
| 2023-09-25 | 39.39 | $40.03 | 254135 |
| 2023-09-22 | 39.29 | $39.76 | 380000 |
| 2023-09-21 | 39.27 | $40.00 | 394200 |
| 2023-09-20 | 39.19 | $39.90 | 360100 |
| 2023-09-19 | 39.12 | $39.04 | 434846 |
| 2023-09-18 | 39.33 | $38.95 | 472746 |
| 2023-09-15 | 39.62 | $38.82 | 2.6M |
| 2023-09-14 | 40.02 | $40.74 | 451800 |
| 2023-09-13 | 39.91 | $39.62 | 523200 |
| 2023-09-12 | 40.14 | $40.07 | 353315 |
| 2023-09-11 | 40.29 | $40.20 | 376933 |
| 2023-09-08 | 40.44 | $40.32 | 349926 |
| 2023-09-07 | 40.58 | $40.32 | 349200 |
| 2023-09-06 | 40.77 | $40.64 | 234400 |
| 2023-09-05 | 40.89 | $40.43 | 385804 |
| 2023-09-01 | 41.11 | $42.72 | 246400 |
| 2023-08-31 | 40.66 | $41.87 | 276147 |
| 2023-08-30 | 40.39 | $41.61 | 340516 |
| 2023-08-29 | 40.15 | $41.17 | 267907 |
| 2023-08-28 | 40.00 | $40.24 | 204100 |
| 2023-08-25 | 40.12 | $39.72 | 364716 |
| 2023-08-24 | 40.45 | $40.01 | 438200 |
| 2023-08-23 | 40.77 | $40.39 | 324748 |
| 2023-08-22 | 41.04 | $40.47 | 236300 |
| 2023-08-21 | 41.34 | $40.77 | 288327 |
| 2023-08-18 | 41.63 | $41.01 | 285700 |
| 2023-08-17 | 41.90 | $40.47 | 268722 |
| 2023-08-16 | 42.40 | $42.34 | 511205 |
| 2023-08-15 | 42.41 | $42.92 | 325828 |
| 2023-08-14 | 42.23 | $42.37 | 359300 |
| 2023-08-11 | 42.19 | $42.22 | 265647 |
| 2023-08-10 | 42.18 | $42.19 | 358400 |
| 2023-08-09 | 42.17 | $42.53 | 277635 |
| 2023-08-08 | 42.04 | $42.62 | 279617 |
| 2023-08-07 | 41.85 | $42.31 | 417512 |
| 2023-08-04 | 41.72 | $41.34 | 647276 |
| 2023-08-03 | 41.85 | $40.02 | 677319 |
| 2023-08-02 | 42.43 | $42.00 | 619112 |
| 2023-08-01 | 42.50 | $43.15 | 668566 |
| 2023-07-31 | 42.20 | $41.72 | 407640 |
| 2023-07-28 | 42.28 | $41.58 | 493537 |
| 2023-07-27 | 42.41 | $41.60 | 307225 |
| 2023-07-26 | 42.54 | $42.45 | 290400 |
| 2023-07-25 | 42.42 | $42.15 | 283814 |
| 2023-07-24 | 42.36 | $42.09 | 293219 |
| 2023-07-21 | 42.27 | $41.30 | 251627 |
| 2023-07-20 | 42.40 | $41.51 | 240800 |
| 2023-07-19 | 42.47 | $41.76 | 353800 |
| 2023-07-18 | 42.45 | $41.95 | 213308 |
| 2023-07-17 | 42.34 | $41.74 | 288348 |
| 2023-07-14 | 42.25 | $41.96 | 263400 |
| 2023-07-13 | 42.04 | $41.50 | 339815 |
| 2023-07-12 | 41.91 | $41.52 | 321708 |
| 2023-07-11 | 41.71 | $41.94 | 440700 |
| 2023-07-10 | 41.30 | $41.37 | 250512 |
| 2023-07-07 | 40.96 | $40.21 | 359000 |
| 2023-07-06 | 40.88 | $39.59 | 343625 |
| 2023-07-05 | 40.95 | $39.94 | 347600 |
| 2023-07-03 | 40.90 | $40.74 | 164728 |
| 2023-06-30 | 40.55 | $40.30 | 410439 |
| 2023-06-29 | 40.23 | $40.46 | 344000 |
| 2023-06-28 | 39.75 | $40.04 | 646176 |
| 2023-06-27 | 39.27 | $39.23 | 350100 |
| 2023-06-26 | 38.92 | $38.13 | 349704 |
| 2023-06-23 | 38.81 | $37.45 | 687720 |
| 2023-06-22 | 38.85 | $38.32 | 289800 |
| 2023-06-21 | 38.60 | $38.33 | 416700 |
| 2023-06-20 | 38.26 | $38.38 | 539800 |
| 2023-06-16 | 37.79 | $37.41 | 2.1M |
| 2023-06-15 | 37.50 | $37.11 | 521800 |
| 2023-06-14 | 37.21 | $36.30 | 370411 |
| 2023-06-13 | 37.08 | $37.21 | 435914 |
| 2023-06-12 | 36.60 | $36.89 | 523200 |
| 2023-06-09 | 36.09 | $36.57 | 559350 |
| 2023-06-08 | 35.54 | $36.35 | 394600 |
| 2023-06-07 | 34.92 | $36.14 | 398549 |
| 2023-06-06 | 34.20 | $35.32 | 416711 |
| 2023-06-05 | 33.56 | $33.95 | 406167 |
| 2023-06-02 | 33.20 | $34.20 | 486201 |
| 2023-06-01 | 32.68 | $32.43 | 520445 |
| 2023-05-31 | 32.58 | $31.52 | 1.2M |
| 2023-05-30 | 32.74 | $31.96 | 492900 |
| 2023-05-26 | 32.78 | $32.19 | 548933 |
| 2023-05-25 | 32.74 | $31.95 | 379600 |
| 2023-05-24 | 32.75 | $32.32 | 366400 |
| 2023-05-23 | 32.64 | $32.43 | 515100 |
| 2023-05-22 | 32.45 | $32.27 | 414500 |
| 2023-05-19 | 32.25 | $32.49 | 529400 |
| 2023-05-18 | 31.92 | $32.85 | 480325 |
| 2023-05-17 | 31.40 | $32.02 | 588000 |
| 2023-05-16 | 31.02 | $31.00 | 335544 |
| 2023-05-15 | 30.87 | $31.20 | 342900 |
| 2023-05-12 | 30.61 | $30.73 | 394700 |
| 2023-05-11 | 30.44 | $30.81 | 644949 |
| 2023-05-10 | 30.21 | $30.45 | 560100 |
| 2023-05-09 | 30.04 | $30.65 | 694909 |
| 2023-05-08 | 29.76 | $29.98 | 761007 |
| 2023-05-05 | 29.64 | $32.10 | 950293 |
| 2023-05-04 | 28.83 | $30.55 | 633679 |
| 2023-05-03 | 28.33 | $29.12 | 706500 |
| 2023-05-02 | 28.19 | $28.41 | 490400 |
| 2023-05-01 | 28.26 | $28.66 | 830000 |
| 2023-04-28 | 28.28 | $28.45 | 609543 |
| 2023-04-27 | 28.39 | $27.71 | 429621 |
| 2023-04-26 | 28.76 | $27.70 | 404123 |
| 2023-04-25 | 29.24 | $28.21 | 613800 |
| 2023-04-24 | 29.68 | $29.33 | 506489 |
| 2023-04-21 | 29.86 | $28.71 | 868300 |
| 2023-04-20 | 30.29 | $29.15 | 2.4M |
| 2023-04-19 | 30.69 | $31.61 | 252900 |
| 2023-04-18 | 30.39 | $31.21 | 272744 |
| 2023-04-17 | 30.17 | $30.72 | 241835 |
| 2023-04-14 | 30.07 | $30.54 | 239100 |
| 2023-04-13 | 30.01 | $30.88 | 235638 |
| 2023-04-12 | 29.85 | $30.55 | 233446 |
| 2023-04-11 | 29.76 | $30.41 | 224100 |
| 2023-04-10 | 29.73 | $30.04 | 447800 |
| 2023-04-06 | 29.82 | $29.70 | 365800 |
| 2023-04-05 | 30.06 | $29.79 | 432600 |
| 2023-04-04 | 30.34 | $30.56 | 519600 |
| 2023-04-03 | 30.46 | $32.02 | 338300 |
| 2023-03-31 | 30.17 | $32.01 | 409677 |
| 2023-03-30 | 29.83 | $31.37 | 243702 |
| 2023-03-29 | 29.65 | $31.50 | 378637 |
| 2023-03-28 | 29.42 | $31.10 | 216846 |
| 2023-03-27 | 29.31 | $30.97 | 261147 |
| 2023-03-24 | 29.24 | $30.56 | 337900 |
| 2023-03-23 | 29.33 | $30.58 | 395023 |
| 2023-03-22 | 29.47 | $30.78 | 324133 |
| 2023-03-21 | 29.62 | $31.19 | 544845 |
| 2023-03-20 | 29.72 | $30.06 | 566500 |
| 2023-03-17 | 30.24 | $29.61 | 1.4M |
| 2023-03-16 | 31.06 | $30.78 | 454100 |
| 2023-03-15 | 31.74 | $30.23 | 605600 |
| 2023-03-14 | 32.77 | $31.47 | 559639 |
| 2023-03-13 | 33.68 | $30.93 | 1.3M |
| 2023-03-10 | 34.97 | $33.70 | 938700 |
| 2023-03-09 | 35.70 | $35.60 | 544212 |
| 2023-03-08 | 36.01 | $36.68 | 375502 |
| 2023-03-07 | 36.06 | $36.14 | 498900 |
| 2023-03-06 | 36.30 | $36.00 | 839900 |
| 2023-03-03 | 36.67 | $38.01 | 436616 |
| 2023-03-02 | 36.49 | $37.61 | 473018 |
| 2023-03-01 | 36.41 | $36.27 | 493882 |
| 2023-02-28 | 36.77 | $36.47 | 549700 |
| 2023-02-27 | 37.15 | $36.90 | 346800 |
| 2023-02-24 | 37.50 | $36.47 | 400423 |
| 2023-02-23 | 38.07 | $37.12 | 443114 |
| 2023-02-22 | 38.57 | $36.94 | 622047 |
| 2023-02-21 | 39.25 | $37.09 | 456937 |
| 2023-02-17 | 40.02 | $39.23 | 436019 |
| 2023-02-16 | 40.29 | $39.96 | 378032 |
| 2023-02-15 | 40.38 | $40.04 | 423791 |
| 2023-02-14 | 40.45 | $40.03 | 304304 |
| 2023-02-13 | 40.54 | $39.79 | 433400 |
| 2023-02-10 | 40.71 | $39.59 | 364447 |
| 2023-02-09 | 40.98 | $39.03 | 619638 |
| 2023-02-08 | 41.46 | $40.01 | 394000 |
| 2023-02-07 | 41.72 | $40.64 | 537548 |
| 2023-02-06 | 41.83 | $40.88 | 556232 |
| 2023-02-03 | 41.85 | $43.01 | 1.1M |
| 2023-02-02 | 41.18 | $42.04 | 632500 |
| 2023-02-01 | 40.65 | $41.02 | 648328 |
| 2023-01-31 | 40.31 | $40.88 | 595500 |
| 2023-01-30 | 39.92 | $39.40 | 325200 |
| 2023-01-27 | 39.90 | $39.75 | 536401 |
| 2023-01-26 | 39.75 | $39.81 | 279444 |
| 2023-01-25 | 39.52 | $39.53 | 232600 |
| 2023-01-24 | 39.32 | $39.32 | 323000 |
| 2023-01-23 | 39.13 | $38.75 | 309400 |
| 2023-01-20 | 39.05 | $38.00 | 373200 |
| 2023-01-19 | 39.18 | $38.36 | 532500 |
| 2023-01-18 | 39.20 | $38.57 | 397600 |
| 2023-01-17 | 39.15 | $39.87 | 577900 |
| 2023-01-13 | 38.65 | $39.57 | 750600 |
| 2023-01-12 | 38.11 | $38.30 | 438600 |
| 2023-01-11 | 37.85 | $38.80 | 420404 |
| 2023-01-10 | 37.35 | $39.32 | 523556 |
| 2023-01-09 | 36.57 | $38.75 | 1.4M |
| 2023-01-06 | 35.79 | $36.09 | 432210 |
| 2023-01-05 | 35.67 | $35.02 | 285900 |
| 2023-01-04 | 35.87 | $36.85 | 604729 |
| 2023-01-03 | 35.52 | $36.01 | 533318 |
| 2022-12-30 | 35.37 | $35.79 | 657632 |
| 2022-12-29 | 35.25 | $34.80 | 470349 |
| 2022-12-28 | 35.41 | $34.68 | 538734 |
| 2022-12-27 | 35.64 | $36.55 | 395640 |
| 2022-12-23 | 35.33 | $35.99 | 747616 |
| 2022-12-22 | 35.13 | $34.98 | 310900 |
| 2022-12-21 | 35.20 | $35.00 | 236121 |
| 2022-12-20 | 35.27 | $34.99 | 256500 |
| 2022-12-19 | 35.36 | $34.41 | 431400 |
| 2022-12-16 | 35.66 | $34.95 | 2.1M |
| 2022-12-15 | 35.83 | $34.83 | 357864 |
| 2022-12-14 | 36.08 | $35.99 | 292017 |
| 2022-12-13 | 36.00 | $36.33 | 482714 |
| 2022-12-12 | 35.79 | $36.26 | 564903 |
| 2022-12-09 | 35.55 | $34.89 | 464000 |
| 2022-12-08 | 35.67 | $34.99 | 366900 |
| 2022-12-07 | 35.78 | $34.74 | 318876 |
| 2022-12-06 | 35.98 | $35.18 | 300912 |
| 2022-12-05 | 36.07 | $34.70 | 347603 |
| 2022-12-02 | 36.31 | $36.04 | 243936 |
| 2022-12-01 | 36.17 | $35.49 | 235900 |
| 2022-11-30 | 36.15 | $35.31 | 588900 |
| 2022-11-29 | 36.16 | $35.12 | 432740 |
| 2022-11-28 | 36.21 | $35.00 | 530600 |
| 2022-11-25 | 36.29 | $36.59 | 163201 |
| 2022-11-23 | 35.86 | $36.24 | 391106 |
| 2022-11-22 | 35.42 | $36.08 | 526902 |
| 2022-11-21 | 34.92 | $35.28 | 507100 |
| 2022-11-18 | 34.54 | $36.16 | 1.2M |
| 2022-11-17 | 33.78 | $33.25 | 480938 |
| 2022-11-16 | 33.76 | $33.61 | 195400 |
| 2022-11-15 | 33.61 | $34.31 | 373600 |
| 2022-11-14 | 33.19 | $33.09 | 328931 |
| 2022-11-11 | 33.05 | $34.42 | 354626 |
| 2022-11-10 | 32.45 | $33.88 | 531600 |
| 2022-11-09 | 31.88 | $31.62 | 281300 |
| 2022-11-08 | 31.90 | $32.24 | 255200 |
| 2022-11-07 | 31.72 | $31.44 | 265518 |
| 2022-11-04 | 31.75 | $30.99 | 163405 |
| 2022-11-03 | 31.92 | $30.68 | 274800 |
| 2022-11-02 | 32.22 | $31.37 | 335800 |
| 2022-11-01 | 32.36 | $32.31 | 298628 |
| 2022-10-31 | 32.23 | $32.14 | 291033 |
| 2022-10-28 | 32.11 | $32.88 | 272600 |
| 2022-10-27 | 31.72 | $32.94 | 393140 |
| 2022-10-26 | 31.22 | $32.39 | 326800 |
| 2022-10-25 | 30.78 | $32.50 | 531400 |
| 2022-10-24 | 30.21 | $31.16 | 330600 |
| 2022-10-21 | 29.94 | $30.78 | 268800 |
| 2022-10-20 | 29.75 | $29.45 | 318904 |
| 2022-10-19 | 29.93 | $29.96 | 208842 |
| 2022-10-18 | 30.00 | $30.79 | 363100 |
| 2022-10-17 | 29.83 | $30.13 | 225233 |
| 2022-10-14 | 29.83 | $29.04 | 258920 |
| 2022-10-13 | 30.19 | $30.60 | 219000 |
| 2022-10-12 | 30.15 | $30.00 | 247617 |
| 2022-10-11 | 30.28 | $30.54 | 350440 |
| 2022-10-10 | 30.29 | $30.74 | 303700 |
| 2022-10-07 | 30.23 | $30.24 | 591118 |
| 2022-10-06 | 30.34 | $31.48 | 322311 |
| 2022-10-05 | 30.07 | $31.96 | 379900 |
| 2022-10-04 | 29.61 | $32.11 | 423072 |
| 2022-10-03 | 29.01 | $30.25 | 425600 |
| 2022-09-30 | 28.89 | $29.52 | 630006 |
| 2022-09-29 | 28.99 | $29.39 | 310700 |
| 2022-09-28 | 29.18 | $29.58 | 391232 |
| 2022-09-27 | 29.36 | $28.66 | 349300 |
| 2022-09-26 | 29.89 | $28.63 | 325700 |
| 2022-09-23 | 30.57 | $28.86 | 363600 |
| 2022-09-22 | 31.33 | $29.65 | 523300 |
| 2022-09-21 | 32.01 | $31.25 | 187600 |
| 2022-09-20 | 32.34 | $31.85 | 357933 |
| 2022-09-19 | 32.55 | $32.57 | 294829 |
| 2022-09-16 | 32.58 | $31.75 | 670400 |
| 2022-09-15 | 32.87 | $32.77 | 291829 |
| 2022-09-14 | 32.90 | $32.71 | 337800 |
| 2022-09-13 | 32.96 | $32.25 | 319700 |
| 2022-09-12 | 33.16 | $33.93 | 291300 |
| 2022-09-09 | 32.87 | $34.38 | 462400 |
| 2022-09-08 | 32.36 | $33.71 | 702100 |
| 2022-09-07 | 31.96 | $31.96 | 403543 |
| 2022-09-06 | 32.02 | $30.42 | 444000 |
| 2022-09-02 | 32.57 | $31.74 | 246700 |
| 2022-09-01 | 32.83 | $31.78 | 312500 |
| 2022-08-31 | 33.12 | $31.35 | 360255 |
| 2022-08-30 | 33.60 | $32.32 | 252400 |
| 2022-08-29 | 33.86 | $32.78 | 269400 |
| 2022-08-26 | 34.02 | $32.44 | 358800 |
| 2022-08-25 | 34.30 | $34.00 | 242600 |
| 2022-08-24 | 34.12 | $33.10 | 420824 |
| 2022-08-23 | 34.16 | $32.93 | 372007 |
| 2022-08-22 | 34.24 | $33.52 | 579500 |
| 2022-08-19 | 34.12 | $33.23 | 278500 |
| 2022-08-18 | 34.04 | $33.52 | 226012 |
| 2022-08-17 | 33.82 | $32.48 | 259107 |
| 2022-08-16 | 33.85 | $33.38 | 253200 |
| 2022-08-15 | 33.57 | $33.41 | 356557 |
| 2022-08-12 | 33.18 | $33.51 | 321925 |
| 2022-08-11 | 32.65 | $33.70 | 506700 |
| 2022-08-10 | 31.91 | $32.98 | 505500 |
| 2022-08-09 | 31.21 | $31.17 | 887100 |
| 2022-08-08 | 30.91 | $32.22 | 670519 |
| 2022-08-05 | 30.18 | $30.76 | 362884 |
| 2022-08-04 | 29.74 | $30.62 | 387107 |
| 2022-08-03 | 29.23 | $29.72 | 447837 |
| 2022-08-02 | 28.88 | $28.38 | 443712 |
| 2022-08-01 | 28.86 | $29.54 | 439600 |
| 2022-07-29 | 28.46 | $30.01 | 504300 |
| 2022-07-28 | 27.81 | $29.36 | 605849 |
| 2022-07-27 | 27.22 | $27.69 | 208116 |
| 2022-07-26 | 27.02 | $27.31 | 334400 |
| 2022-07-25 | 26.90 | $27.25 | 378000 |
| 2022-07-22 | 26.77 | $27.26 | 250141 |
| 2022-07-21 | 26.60 | $27.53 | 272000 |
| 2022-07-20 | 26.31 | $27.44 | 273700 |
| 2022-07-19 | 25.98 | $26.94 | 248978 |
| 2022-07-18 | 25.75 | $26.01 | 246736 |
| 2022-07-15 | 25.77 | $25.96 | 413400 |
| 2022-07-14 | 25.81 | $26.18 | 208700 |
| 2022-07-13 | 25.79 | $26.66 | 251223 |
| 2022-07-12 | 25.63 | $26.16 | 276800 |
| 2022-07-11 | 25.59 | $26.24 | 263312 |
| 2022-07-08 | 25.53 | $26.08 | 343227 |
| 2022-07-07 | 25.51 | $26.09 | 469415 |
| 2022-07-06 | 25.50 | $26.26 | 733176 |
| 2022-07-05 | 25.44 | $26.92 | 640503 |
| 2022-07-01 | 25.17 | $26.70 | 551585 |
| 2022-06-30 | 24.92 | $26.05 | 588560 |
| 2022-06-29 | 24.83 | $26.01 | 489926 |
| 2022-06-28 | 24.76 | $25.84 | 803319 |
| 2022-06-27 | 24.74 | $25.41 | 520677 |
| 2022-06-24 | 24.87 | $24.73 | 2.1M |
| 2022-06-23 | 25.25 | $24.68 | 450912 |
| 2022-06-22 | 25.76 | $24.29 | 464266 |
| 2022-06-21 | 26.51 | $24.62 | 419299 |
| 2022-06-17 | 27.32 | $24.48 | 727057 |
| 2022-06-16 | 28.36 | $24.36 | 590887 |
| 2022-06-15 | 29.65 | $27.82 | 392200 |
| 2022-06-14 | 30.12 | $27.96 | 295993 |
| 2022-06-13 | 30.62 | $27.53 | 372435 |
| 2022-06-10 | 31.35 | $29.02 | 340749 |
| 2022-06-09 | 31.73 | $30.16 | 277595 |
| 2022-06-08 | 31.79 | $29.99 | 302084 |
| 2022-06-07 | 31.87 | $30.92 | 263967 |
| 2022-06-06 | 31.64 | $30.48 | 272260 |
| 2022-06-03 | 31.46 | $30.24 | 251703 |
| 2022-06-02 | 31.26 | $30.47 | 246246 |
| 2022-06-01 | 30.89 | $30.08 | 387127 |
| 2022-05-31 | 30.53 | $29.80 | 656728 |
| 2022-05-27 | 30.12 | $29.34 | 331345 |
| 2022-05-26 | 29.72 | $28.82 | 563461 |
| 2022-05-25 | 29.34 | $28.33 | 390395 |
| 2022-05-24 | 28.99 | $27.55 | 410225 |
| 2022-05-23 | 28.76 | $28.03 | 713304 |
| 2022-05-20 | 28.27 | $28.02 | 427820 |
| 2022-05-19 | 27.63 | $27.87 | 653945 |
| 2022-05-18 | 26.85 | $27.73 | 985026 |
| 2022-05-17 | 25.90 | $29.03 | 1.3M |
| 2022-05-16 | 24.28 | $28.00 | 4.3M |
| 2022-05-13 | 22.61 | $22.59 | 321686 |
| 2022-05-12 | 22.25 | $22.05 | 341364 |
| 2022-05-11 | 21.96 | $21.57 | 397918 |
| 2022-05-10 | 21.74 | $21.64 | 292479 |
| 2022-05-09 | 21.43 | $21.82 | 442878 |
| 2022-05-06 | 20.98 | $21.78 | 388507 |
| 2022-05-05 | 20.41 | $21.39 | 395538 |
| 2022-05-04 | 19.84 | $22.54 | 430713 |
| 2022-05-03 | 18.76 | $21.32 | 885522 |
| 2022-05-02 | 17.82 | $20.84 | 1.7M |
| 2022-04-29 | 16.84 | $17.39 | 627716 |
| 2022-04-28 | 16.74 | $17.55 | 1.0M |
| 2022-04-27 | 16.58 | $16.40 | 418691 |
| 2022-04-26 | 16.75 | $16.49 | 374855 |
| 2022-04-25 | 16.95 | $17.25 | 481143 |
| 2022-04-22 | 16.96 | $17.14 | 348863 |
| 2022-04-21 | 17.02 | $17.66 | 270897 |
| 2022-04-20 | 16.94 | $17.76 | 334410 |
| 2022-04-19 | 16.82 | $17.71 | 624332 |
| 2022-04-18 | 16.71 | $17.07 | 255306 |
| 2022-04-14 | 16.78 | $17.23 | 232759 |
| 2022-04-13 | 16.85 | $17.35 | 319115 |
| 2022-04-12 | 16.90 | $17.16 | 384432 |
| 2022-04-11 | 17.04 | $16.98 | 422866 |
| 2022-04-08 | 17.29 | $16.78 | 308925 |
| 2022-04-07 | 17.68 | $17.10 | 377315 |
| 2022-04-06 | 18.06 | $17.53 | 640666 |
| 2022-04-05 | 18.41 | $17.94 | 613502 |
| 2022-04-04 | 18.71 | $18.52 | 513654 |
| 2022-04-01 | 18.91 | $18.70 | 568528 |
| 2022-03-31 | 19.10 | $18.61 | 532157 |
| 2022-03-30 | 19.38 | $19.10 | 292253 |
| 2022-03-29 | 19.57 | $19.73 | 526279 |
| 2022-03-28 | 19.60 | $19.21 | 411681 |
| 2022-03-25 | 19.82 | $19.10 | 319448 |
| 2022-03-24 | 20.13 | $19.40 | 324327 |
| 2022-03-23 | 20.41 | $19.86 | 262495 |
| 2022-03-22 | 20.61 | $20.42 | 478325 |
| 2022-03-21 | 20.68 | $20.30 | 551523 |
| 2022-03-18 | 20.81 | $20.63 | 1.4M |
| 2022-03-17 | 20.87 | $21.07 | 215593 |
| 2022-03-16 | 20.79 | $20.84 | 267607 |
| 2022-03-15 | 20.78 | $20.62 | 274004 |
| 2022-03-14 | 20.83 | $20.04 | 286745 |
| 2022-03-11 | 21.08 | $20.37 | 367261 |
| 2022-03-10 | 21.28 | $21.18 | 151923 |
| 2022-03-09 | 21.27 | $21.32 | 155081 |
| 2022-03-08 | 21.21 | $20.67 | 194429 |
| 2022-03-07 | 21.34 | $20.78 | 217365 |
| 2022-03-04 | 21.47 | $21.70 | 267628 |
| 2022-03-03 | 21.33 | $21.88 | 250545 |
| 2022-03-02 | 21.10 | $21.84 | 228785 |
| 2022-03-01 | 20.84 | $21.13 | 277526 |
| 2022-02-28 | 20.75 | $21.42 | 318149 |
| 2022-02-25 | 20.55 | $20.92 | 204096 |
| 2022-02-24 | 20.47 | $20.30 | 350490 |
| 2022-02-23 | 20.58 | $20.14 | 224105 |
| 2022-02-22 | 20.76 | $20.85 | 362732 |
| 2022-02-18 | 20.77 | $20.98 | 247541 |
| 2022-02-17 | 20.74 | $21.39 | 295073 |
| 2022-02-16 | 20.59 | $21.52 | 471484 |
| 2022-02-15 | 20.37 | $21.21 | 227467 |
| 2022-02-14 | 20.21 | $20.82 | 422521 |
| 2022-02-11 | 20.16 | $21.01 | 316349 |
| 2022-02-10 | 20.04 | $20.75 | 433865 |
| 2022-02-09 | 20.00 | $21.35 | 319410 |
| 2022-02-08 | 19.77 | $21.17 | 352425 |
| 2022-02-07 | 19.58 | $20.57 | 397011 |
| 2022-02-04 | 19.55 | $19.92 | 413532 |
| 2022-02-03 | 19.75 | $20.02 | 251116 |
| 2022-02-02 | 19.99 | $20.82 | 600569 |
| 2022-02-01 | 20.04 | $20.67 | 448636 |
| 2022-01-31 | 20.18 | $20.81 | 242053 |
| 2022-01-28 | 20.33 | $20.44 | 209778 |
| 2022-01-27 | 20.66 | $20.17 | 198326 |
| 2022-01-26 | 21.17 | $20.79 | 194149 |
| 2022-01-25 | 21.62 | $21.30 | 191496 |
| 2022-01-24 | 22.03 | $22.07 | 304491 |
| 2022-01-21 | 22.30 | $21.36 | 265270 |
| 2022-01-20 | 22.87 | $21.69 | 197326 |
| 2022-01-19 | 23.48 | $22.19 | 201877 |
| 2022-01-18 | 24.07 | $22.91 | 126899 |
| 2022-01-14 | 24.58 | $23.76 | 187820 |
| 2022-01-13 | 24.93 | $24.31 | 222416 |
| 2022-01-12 | 25.19 | $24.42 | 183710 |
| 2022-01-11 | 25.47 | $24.88 | 197652 |
| 2022-01-10 | 25.66 | $24.98 | 299254 |
| 2022-01-07 | 25.87 | $24.92 | 161434 |
| 2022-01-06 | 26.14 | $25.41 | 135640 |
| 2022-01-05 | 26.30 | $25.41 | 150552 |
| 2022-01-04 | 26.50 | $26.08 | 179501 |
| 2022-01-03 | 26.51 | $25.97 | 161768 |
| 2021-12-31 | 26.56 | $26.46 | 138408 |
| 2021-12-30 | 26.45 | $26.39 | 197215 |
| 2021-12-29 | 26.32 | $26.97 | 152961 |
| 2021-12-28 | 25.98 | $27.00 | 217275 |
| 2021-12-27 | 25.55 | $26.98 | 222892 |
| 2021-12-23 | 25.02 | $26.86 | 340353 |
| 2021-12-22 | 24.42 | $26.19 | 471608 |
| 2021-12-21 | 23.89 | $25.07 | 415978 |
| 2021-12-20 | 23.61 | $23.11 | 365124 |
| 2021-12-17 | 23.90 | $23.40 | 1.3M |
| 2021-12-16 | 24.17 | $23.71 | 421152 |
| 2021-12-15 | 24.41 | $24.01 | 375907 |
| 2021-12-14 | 24.60 | $23.83 | 371029 |
| 2021-12-13 | 24.89 | $24.13 | 285035 |
| 2021-12-10 | 25.16 | $25.12 | 146617 |
| 2021-12-09 | 25.17 | $25.23 | 143443 |
| 2021-12-08 | 25.14 | $25.91 | 118535 |
| 2021-12-07 | 24.89 | $25.84 | 197717 |
| 2021-12-06 | 24.61 | $25.52 | 258836 |
| 2021-12-03 | 24.37 | $24.74 | 349848 |
| 2021-12-02 | 24.33 | $24.38 | 199120 |
| 2021-12-01 | 24.41 | $23.71 | 219878 |
| 2021-11-30 | 24.71 | $24.45 | 377510 |
| 2021-11-29 | 24.84 | $24.61 | 280005 |
| 2021-11-26 | 24.96 | $25.06 | 280453 |
| 2021-11-24 | 24.95 | $25.36 | 164581 |
| 2021-11-23 | 24.86 | $25.28 | 433215 |
| 2021-11-22 | 24.76 | $24.27 | 263634 |
| 2021-11-19 | 24.97 | $24.28 | 303831 |
| 2021-11-18 | 25.22 | $23.79 | 263177 |
| 2021-11-17 | 25.67 | $24.03 | 356049 |
| 2021-11-16 | 26.14 | $24.17 | 788370 |
| 2021-11-15 | 26.66 | $26.77 | 328297 |
| 2021-11-12 | 26.46 | $26.69 | 186675 |
| 2021-11-11 | 26.23 | $26.49 | 176545 |
| 2021-11-10 | 26.00 | $26.04 | 197977 |
| 2021-11-09 | 25.85 | $25.89 | 218452 |
| 2021-11-08 | 25.70 | $25.85 | 170611 |
| 2021-11-05 | 25.52 | $25.91 | 261040 |
| 2021-11-04 | 25.27 | $25.26 | 290054 |
| 2021-11-03 | 25.16 | $25.29 | 335579 |
| 2021-11-02 | 25.01 | $25.09 | 211963 |
| 2021-11-01 | 24.88 | $25.03 | 159492 |
| 2021-10-29 | 24.74 | $24.62 | 143437 |
| 2021-10-28 | 24.69 | $24.40 | 99409 |
| 2021-10-27 | 24.68 | $23.88 | 125596 |
| 2021-10-26 | 24.83 | $24.19 | 137766 |
| 2021-10-25 | 24.91 | $24.94 | 106132 |
| 2021-10-22 | 24.75 | $24.62 | 74412 |
| 2021-10-21 | 24.65 | $24.75 | 127567 |
| 2021-10-20 | 24.47 | $24.59 | 136493 |
| 2021-10-19 | 24.29 | $24.18 | 95381 |
| 2021-10-18 | 24.20 | $24.18 | 91181 |
| 2021-10-15 | 24.08 | $24.14 | 229307 |
| 2021-10-14 | 23.93 | $24.19 | 158186 |
| 2021-10-13 | 23.73 | $23.46 | 103942 |
| 2021-10-12 | 23.70 | $23.52 | 127578 |
| 2021-10-11 | 23.64 | $23.39 | 91599 |
| 2021-10-08 | 23.60 | $23.60 | 95887 |
| 2021-10-07 | 23.48 | $23.85 | 300330 |
| 2021-10-06 | 23.24 | $23.30 | 234518 |
| 2021-10-05 | 23.12 | $23.20 | 176911 |
| 2021-10-04 | 22.99 | $23.01 | 185538 |
| 2021-10-01 | 22.89 | $23.52 | 337546 |
| 2021-09-30 | 22.61 | $22.86 | 367378 |
| 2021-09-29 | 22.46 | $22.88 | 284016 |
| 2021-09-28 | 22.27 | $22.82 | 287334 |
| 2021-09-27 | 22.06 | $22.77 | 165899 |
| 2021-09-24 | 21.82 | $21.98 | 146480 |
| 2021-09-23 | 21.77 | $21.99 | 150313 |
| 2021-09-22 | 21.72 | $21.72 | 161750 |
| 2021-09-21 | 21.73 | $21.10 | 193124 |
| 2021-09-20 | 21.95 | $21.63 | 325326 |
| 2021-09-17 | 22.05 | $22.20 | 622009 |
| 2021-09-16 | 21.99 | $22.01 | 271326 |
| 2021-09-15 | 21.98 | $21.90 | 239246 |
| 2021-09-14 | 21.99 | $21.35 | 237332 |
| 2021-09-13 | 22.19 | $21.81 | 206397 |
| 2021-09-10 | 22.28 | $21.60 | 170382 |
| 2021-09-09 | 22.45 | $21.63 | 266960 |
| 2021-09-08 | 22.65 | $22.33 | 225668 |
| 2021-09-07 | 22.67 | $22.58 | 314613 |
| 2021-09-03 | 22.60 | $22.54 | 163779 |
| 2021-09-02 | 22.53 | $22.83 | 194094 |
| 2021-09-01 | 22.35 | $22.42 | 194855 |
| 2021-08-31 | 22.25 | $22.49 | 191935 |
| 2021-08-30 | 22.11 | $22.45 | 152612 |
| 2021-08-27 | 21.94 | $22.60 | 200114 |
| 2021-08-26 | 21.69 | $22.00 | 140388 |
| 2021-08-25 | 21.57 | $22.22 | 129666 |
| 2021-08-24 | 21.36 | $22.03 | 133320 |
| 2021-08-23 | 21.17 | $21.64 | 200667 |
| 2021-08-20 | 21.06 | $21.51 | 257973 |
| 2021-08-19 | 20.98 | $20.93 | 276517 |
| 2021-08-18 | 21.06 | $21.12 | 283349 |
| 2021-08-17 | 21.12 | $21.42 | 227540 |
| 2021-08-16 | 21.09 | $21.65 | 349198 |
| 2021-08-13 | 21.00 | $21.07 | 107600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.72
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.51
Average
53.11
Maximum
83.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 63.72 | $104.80 | 434100 |
| 2026-08-07 | 67.35 | $107.22 | 274561 |
| 2026-08-06 | 66.66 | $106.30 | 471124 |
| 2026-08-05 | 63.93 | $102.81 | 785500 |
| 2026-08-04 | 54.59 | $93.58 | 411500 |
| 2026-08-03 | 48.91 | $89.41 | 449800 |
| 2026-07-31 | 43.71 | $86.17 | 326400 |
| 2026-07-30 | 46.09 | $87.90 | 208512 |
| 2026-07-29 | 45.58 | $87.59 | 458300 |
| 2026-07-28 | 54.82 | $93.47 | 327146 |
| 2026-07-27 | 54.50 | $93.26 | 276620 |
| 2026-07-24 | 50.40 | $90.62 | 285100 |
| 2026-07-23 | 47.49 | $88.91 | 262039 |
| 2026-07-22 | 48.70 | $89.67 | 193315 |
| 2026-07-21 | 47.21 | $88.78 | 268300 |
| 2026-07-20 | 47.64 | $89.07 | 189117 |
| 2026-07-17 | 51.30 | $91.47 | 200900 |
| 2026-07-16 | 54.88 | $93.61 | 210400 |
| 2026-07-15 | 51.98 | $91.66 | 316130 |
| 2026-07-14 | 50.70 | $90.83 | 248601 |
| 2026-07-13 | 49.36 | $89.96 | 363454 |
| 2026-07-10 | 51.11 | $91.11 | 203050 |
| 2026-07-09 | 51.93 | $91.65 | 317237 |
| 2026-07-08 | 49.27 | $89.80 | 390339 |
| 2026-07-07 | 53.12 | $92.35 | 388735 |
| 2026-07-06 | 54.27 | $93.08 | 321900 |
| 2026-07-02 | 53.98 | $92.86 | 329835 |
| 2026-07-01 | 53.37 | $92.37 | 337900 |
| 2026-06-30 | 61.61 | $97.53 | 329400 |
| 2026-06-29 | 60.31 | $96.38 | 407500 |
| 2026-06-26 | 60.38 | $96.42 | 1.3M |
| 2026-06-25 | 59.85 | $95.92 | 249048 |
| 2026-06-24 | 58.73 | $94.86 | 438400 |
| 2026-06-23 | 53.46 | $90.33 | 333100 |
| 2026-06-22 | 52.31 | $89.43 | 354162 |
| 2026-06-18 | 54.74 | $91.13 | 760414 |
| 2026-06-17 | 51.88 | $88.84 | 662387 |
| 2026-06-16 | 60.00 | $94.01 | 327700 |
| 2026-06-15 | 61.26 | $94.73 | 241400 |
| 2026-06-12 | 60.14 | $93.72 | 342600 |
| 2026-06-11 | 62.85 | $95.30 | 275505 |
| 2026-06-10 | 57.67 | $90.78 | 347017 |
| 2026-06-09 | 60.30 | $92.27 | 323300 |
| 2026-06-08 | 52.68 | $86.73 | 269807 |
| 2026-06-05 | 50.68 | $85.50 | 275420 |
| 2026-06-04 | 51.35 | $85.90 | 327900 |
| 2026-06-03 | 51.74 | $86.14 | 340400 |
| 2026-06-02 | 49.84 | $84.88 | 220827 |
| 2026-06-01 | 50.29 | $85.18 | 396637 |
| 2026-05-29 | 54.64 | $87.98 | 353010 |
| 2026-05-28 | 54.77 | $88.06 | 236311 |
| 2026-05-27 | 54.32 | $87.71 | 230700 |
| 2026-05-26 | 52.64 | $86.39 | 256025 |
| 2026-05-22 | 50.67 | $84.88 | 278714 |
| 2026-05-21 | 50.36 | $84.64 | 291547 |
| 2026-05-20 | 48.72 | $83.36 | 432704 |
| 2026-05-19 | 43.79 | $79.78 | 443153 |
| 2026-05-18 | 47.49 | $82.83 | 498048 |
| 2026-05-15 | 46.10 | $81.85 | 409500 |
| 2026-05-14 | 51.46 | $85.91 | 356600 |
| 2026-05-13 | 47.08 | $82.87 | 372700 |
| 2026-05-12 | 47.69 | $83.32 | 507500 |
| 2026-05-11 | 51.71 | $86.19 | 406147 |
| 2026-05-08 | 54.50 | $88.02 | 379900 |
| 2026-05-07 | 58.87 | $90.68 | 405700 |
| 2026-05-06 | 62.27 | $92.58 | 493200 |
| 2026-05-05 | 60.53 | $91.05 | 344431 |
| 2026-05-04 | 57.74 | $88.75 | 364523 |
| 2026-05-01 | 64.94 | $92.55 | 307300 |
| 2026-04-30 | 63.36 | $91.17 | 342400 |
| 2026-04-29 | 60.24 | $88.63 | 468800 |
| 2026-04-28 | 67.66 | $92.07 | 369600 |
| 2026-04-27 | 73.32 | $94.34 | 475420 |
| 2026-04-24 | 72.04 | $93.03 | 305300 |
| 2026-04-23 | 71.27 | $92.27 | 394144 |
| 2026-04-22 | 70.08 | $91.10 | 360303 |
| 2026-04-21 | 69.03 | $90.09 | 413314 |
| 2026-04-20 | 70.64 | $90.78 | 551721 |
| 2026-04-17 | 67.54 | $87.81 | 451700 |
| 2026-04-16 | 62.51 | $83.84 | 397800 |
| 2026-04-15 | 61.34 | $83.02 | 401601 |
| 2026-04-14 | 60.91 | $82.72 | 426100 |
| 2026-04-13 | 58.24 | $80.89 | 440400 |
| 2026-04-10 | 53.83 | $78.19 | 233747 |
| 2026-04-09 | 53.79 | $78.17 | 914238 |
| 2026-04-08 | 49.57 | $75.80 | 499800 |
| 2026-04-07 | 42.31 | $72.37 | 266707 |
| 2026-04-06 | 41.44 | $72.00 | 233900 |
| 2026-04-02 | 40.11 | $71.42 | 185424 |
| 2026-04-01 | 43.07 | $73.26 | 287400 |
| 2026-03-31 | 41.78 | $72.68 | 340410 |
| 2026-03-30 | 36.75 | $70.53 | 324033 |
| 2026-03-27 | 36.73 | $70.52 | 177300 |
| 2026-03-26 | 37.56 | $71.13 | 239200 |
| 2026-03-25 | 39.26 | $72.36 | 174100 |
| 2026-03-24 | 37.67 | $71.63 | 289218 |
| 2026-03-23 | 36.67 | $71.17 | 349100 |
| 2026-03-20 | 29.93 | $68.25 | 651571 |
| 2026-03-19 | 31.35 | $69.56 | 293200 |
| 2026-03-18 | 33.16 | $71.14 | 437433 |
| 2026-03-17 | 35.42 | $72.98 | 350405 |
| 2026-03-16 | 34.94 | $72.77 | 343217 |
| 2026-03-13 | 30.37 | $70.82 | 339329 |
| 2026-03-12 | 28.51 | $70.06 | 478500 |
| 2026-03-11 | 33.02 | $74.15 | 344700 |
| 2026-03-10 | 34.46 | $75.29 | 353600 |
| 2026-03-09 | 36.00 | $76.47 | 355078 |
| 2026-03-06 | 37.29 | $77.43 | 300740 |
| 2026-03-05 | 40.74 | $79.81 | 418200 |
| 2026-03-04 | 43.91 | $81.77 | 215165 |
| 2026-03-03 | 44.50 | $82.12 | 387731 |
| 2026-03-02 | 48.83 | $84.56 | 315700 |
| 2026-02-27 | 50.12 | $85.24 | 256000 |
| 2026-02-26 | 51.18 | $85.80 | 377200 |
| 2026-02-25 | 50.61 | $85.48 | 220600 |
| 2026-02-24 | 54.36 | $87.48 | 231200 |
| 2026-02-23 | 52.89 | $86.59 | 227332 |
| 2026-02-20 | 56.86 | $88.62 | 354119 |
| 2026-02-19 | 55.53 | $87.77 | 359600 |
| 2026-02-18 | 59.10 | $89.52 | 295008 |
| 2026-02-17 | 64.86 | $92.07 | 380806 |
| 2026-02-13 | 68.68 | $93.60 | 258200 |
| 2026-02-12 | 66.98 | $92.19 | 330507 |
| 2026-02-11 | 71.57 | $93.94 | 689300 |
| 2026-02-10 | 71.25 | $93.64 | 446400 |
| 2026-02-09 | 74.38 | $94.82 | 420412 |
| 2026-02-06 | 74.43 | $94.84 | 1.2M |
| 2026-02-05 | 68.92 | $89.57 | 557300 |
| 2026-02-04 | 61.71 | $84.73 | 549500 |
| 2026-02-03 | 58.67 | $83.11 | 249547 |
| 2026-02-02 | 54.48 | $81.14 | 362000 |
| 2026-01-30 | 55.32 | $81.45 | 301324 |
| 2026-01-29 | 56.17 | $81.77 | 274100 |
| 2026-01-28 | 55.40 | $81.39 | 360600 |
| 2026-01-27 | 57.91 | $82.38 | 173100 |
| 2026-01-26 | 60.97 | $83.53 | 195702 |
| 2026-01-23 | 60.94 | $83.51 | 233800 |
| 2026-01-22 | 64.38 | $84.80 | 178200 |
| 2026-01-21 | 66.68 | $85.63 | 218500 |
| 2026-01-20 | 62.04 | $82.64 | 147500 |
| 2026-01-16 | 68.64 | $84.81 | 298700 |
| 2026-01-15 | 69.91 | $85.20 | 212332 |
| 2026-01-14 | 68.05 | $83.91 | 234110 |
| 2026-01-13 | 66.91 | $83.15 | 190804 |
| 2026-01-12 | 65.68 | $82.35 | 147900 |
| 2026-01-09 | 63.76 | $81.15 | 229009 |
| 2026-01-08 | 57.08 | $77.63 | 268544 |
| 2026-01-07 | 49.04 | $74.46 | 225503 |
| 2026-01-06 | 54.68 | $76.30 | 248300 |
| 2026-01-05 | 50.34 | $74.83 | 226507 |
| 2026-01-02 | 51.01 | $75.04 | 182332 |
| 2025-12-31 | 46.58 | $73.65 | 249538 |
| 2025-12-30 | 48.25 | $74.21 | 235611 |
| 2025-12-29 | 51.04 | $75.11 | 280621 |
| 2025-12-26 | 52.48 | $75.56 | 127609 |
| 2025-12-24 | 53.05 | $75.74 | 75035 |
| 2025-12-23 | 51.61 | $75.22 | 235500 |
| 2025-12-22 | 56.18 | $76.67 | 177535 |
| 2025-12-19 | 56.34 | $76.72 | 774000 |
| 2025-12-18 | 58.57 | $77.41 | 435112 |
| 2025-12-17 | 56.83 | $76.67 | 384700 |
| 2025-12-16 | 57.23 | $76.80 | 287200 |
| 2025-12-15 | 57.35 | $76.84 | 268007 |
| 2025-12-12 | 57.92 | $77.04 | 434648 |
| 2025-12-11 | 58.44 | $77.23 | 382410 |
| 2025-12-10 | 54.80 | $75.45 | 506518 |
| 2025-12-09 | 49.20 | $73.09 | 235929 |
| 2025-12-08 | 49.07 | $73.04 | 284510 |
| 2025-12-05 | 51.16 | $73.90 | 255100 |
| 2025-12-04 | 49.62 | $73.25 | 212100 |
| 2025-12-03 | 52.84 | $74.57 | 223800 |
| 2025-12-02 | 51.41 | $73.94 | 186204 |
| 2025-12-01 | 51.74 | $74.08 | 255400 |
| 2025-11-28 | 53.91 | $75.00 | 139730 |
| 2025-11-26 | 54.31 | $75.17 | 502500 |
| 2025-11-25 | 54.78 | $75.38 | 382200 |
| 2025-11-24 | 47.30 | $71.80 | 414500 |
| 2025-11-21 | 48.02 | $72.14 | 651131 |
| 2025-11-20 | 36.96 | $68.00 | 550100 |
| 2025-11-19 | 39.37 | $69.25 | 812648 |
| 2025-11-18 | 31.25 | $66.86 | 495950 |
| 2025-11-17 | 31.00 | $66.79 | 418201 |
| 2025-11-14 | 36.73 | $69.87 | 281700 |
| 2025-11-13 | 38.65 | $70.74 | 225609 |
| 2025-11-12 | 41.12 | $71.79 | 297538 |
| 2025-11-11 | 40.43 | $71.59 | 228300 |
| 2025-11-10 | 41.44 | $72.03 | 334000 |
| 2025-11-07 | 41.71 | $72.15 | 361022 |
| 2025-11-06 | 38.84 | $71.24 | 287500 |
| 2025-11-05 | 43.62 | $73.37 | 319042 |
| 2025-11-04 | 44.85 | $73.87 | 223337 |
| 2025-11-03 | 47.96 | $75.08 | 361000 |
| 2025-10-31 | 44.74 | $74.01 | 265236 |
| 2025-10-30 | 46.71 | $74.78 | 275250 |
| 2025-10-29 | 46.66 | $74.76 | 313300 |
| 2025-10-28 | 51.90 | $76.71 | 265637 |
| 2025-10-27 | 52.10 | $76.78 | 199200 |
| 2025-10-24 | 51.13 | $76.40 | 167000 |
| 2025-10-23 | 50.25 | $76.05 | 252800 |
| 2025-10-22 | 48.92 | $75.52 | 237700 |
| 2025-10-21 | 52.00 | $76.76 | 192538 |
| 2025-10-20 | 48.21 | $75.24 | 165200 |
| 2025-10-17 | 46.32 | $74.53 | 220341 |
| 2025-10-16 | 47.27 | $74.94 | 233045 |
| 2025-10-15 | 48.95 | $75.67 | 212900 |
| 2025-10-14 | 46.86 | $74.82 | 242846 |
| 2025-10-13 | 41.75 | $72.91 | 256545 |
| 2025-10-10 | 43.28 | $73.65 | 325906 |
| 2025-10-09 | 46.40 | $75.08 | 177043 |
| 2025-10-08 | 50.65 | $76.83 | 249635 |
| 2025-10-07 | 49.45 | $76.35 | 257811 |
| 2025-10-06 | 50.00 | $76.58 | 221700 |
| 2025-10-03 | 53.09 | $77.83 | 245300 |
| 2025-10-02 | 52.44 | $77.54 | 238000 |
| 2025-10-01 | 49.28 | $76.16 | 201600 |
| 2025-09-30 | 49.26 | $76.15 | 226134 |
| 2025-09-29 | 47.83 | $75.52 | 225100 |
| 2025-09-26 | 47.99 | $75.60 | 145901 |
| 2025-09-25 | 46.32 | $74.83 | 170610 |
| 2025-09-24 | 48.74 | $76.08 | 198937 |
| 2025-09-23 | 50.61 | $77.01 | 216900 |
| 2025-09-22 | 48.30 | $75.87 | 221300 |
| 2025-09-19 | 48.20 | $75.82 | 701700 |
| 2025-09-18 | 49.61 | $76.59 | 233100 |
| 2025-09-17 | 48.05 | $75.76 | 228800 |
| 2025-09-16 | 50.39 | $77.07 | 252311 |
| 2025-09-15 | 54.11 | $79.01 | 273451 |
| 2025-09-12 | 51.46 | $77.50 | 232805 |
| 2025-09-11 | 56.21 | $79.83 | 279100 |
| 2025-09-10 | 53.55 | $78.31 | 357603 |
| 2025-09-09 | 54.61 | $78.82 | 241733 |
| 2025-09-08 | 58.93 | $80.82 | 334533 |
| 2025-09-05 | 60.11 | $81.34 | 327200 |
| 2025-09-04 | 57.54 | $79.68 | 348900 |
| 2025-09-03 | 52.87 | $76.99 | 520984 |
| 2025-09-02 | 51.14 | $76.08 | 452896 |
| 2025-08-29 | 51.29 | $76.16 | 361000 |
| 2025-08-28 | 54.37 | $77.71 | 411512 |
| 2025-08-27 | 55.12 | $78.08 | 458900 |
| 2025-08-26 | 53.84 | $77.30 | 317800 |
| 2025-08-25 | 51.28 | $75.78 | 251143 |
| 2025-08-22 | 50.87 | $75.54 | 395700 |
| 2025-08-21 | 44.89 | $72.27 | 301100 |
| 2025-08-20 | 44.61 | $72.13 | 307146 |
| 2025-08-19 | 47.15 | $73.72 | 411300 |
| 2025-08-18 | 47.63 | $74.02 | 303118 |
| 2025-08-15 | 45.80 | $72.98 | 398022 |
| 2025-08-14 | 47.36 | $74.01 | 432000 |
| 2025-08-13 | 49.30 | $75.26 | 524638 |
| 2025-08-12 | 45.15 | $72.83 | 485700 |
| 2025-08-11 | 39.10 | $69.72 | 590947 |
| 2025-08-08 | 39.08 | $69.71 | 1.1M |
| 2025-08-07 | 35.48 | $67.97 | 1.8M |
| 2025-08-06 | 39.35 | $71.02 | 1.6M |
| 2025-08-05 | 63.93 | $82.34 | 417900 |
| 2025-08-04 | 62.38 | $81.55 | 249300 |
| 2025-08-01 | 60.79 | $80.77 | 422523 |
| 2025-07-31 | 62.39 | $81.27 | 476700 |
| 2025-07-30 | 63.54 | $81.63 | 264802 |
| 2025-07-29 | 66.61 | $82.58 | 265150 |
| 2025-07-28 | 65.95 | $82.18 | 287938 |
| 2025-07-25 | 67.44 | $82.65 | 170000 |
| 2025-07-24 | 65.69 | $81.53 | 261622 |
| 2025-07-23 | 65.53 | $81.43 | 296103 |
| 2025-07-22 | 65.41 | $81.35 | 298719 |
| 2025-07-21 | 59.74 | $77.95 | 253017 |
| 2025-07-18 | 57.62 | $76.86 | 249900 |
| 2025-07-17 | 59.45 | $77.53 | 288200 |
| 2025-07-16 | 57.46 | $76.49 | 246600 |
| 2025-07-15 | 57.75 | $76.60 | 429002 |
| 2025-07-14 | 62.56 | $78.40 | 260035 |
| 2025-07-11 | 62.39 | $78.30 | 253933 |
| 2025-07-10 | 66.05 | $79.62 | 335310 |
| 2025-07-09 | 64.48 | $78.57 | 286600 |
| 2025-07-08 | 61.52 | $76.74 | 281400 |
| 2025-07-07 | 60.32 | $76.04 | 406100 |
| 2025-07-03 | 65.38 | $77.87 | 176900 |
| 2025-07-02 | 64.97 | $77.60 | 334800 |
| 2025-07-01 | 62.47 | $76.01 | 395200 |
| 2025-06-30 | 55.59 | $72.37 | 456024 |
| 2025-06-27 | 56.35 | $72.65 | 779200 |
| 2025-06-26 | 54.82 | $71.92 | 200803 |
| 2025-06-25 | 53.45 | $71.27 | 206100 |
| 2025-06-24 | 55.27 | $72.01 | 301306 |
| 2025-06-23 | 52.63 | $70.73 | 277009 |
| 2025-06-20 | 47.72 | $68.59 | 552400 |
| 2025-06-18 | 45.44 | $67.68 | 342307 |
| 2025-06-17 | 44.66 | $67.37 | 243800 |
| 2025-06-16 | 46.99 | $68.50 | 271436 |
| 2025-06-13 | 45.04 | $67.69 | 266500 |
| 2025-06-12 | 50.06 | $70.01 | 242646 |
| 2025-06-11 | 51.13 | $70.47 | 359767 |
| 2025-06-10 | 54.72 | $71.95 | 324700 |
| 2025-06-09 | 52.27 | $70.81 | 254100 |
| 2025-06-06 | 51.39 | $70.41 | 221400 |
| 2025-06-05 | 50.92 | $70.19 | 349000 |
| 2025-06-04 | 49.31 | $69.43 | 248200 |
| 2025-06-03 | 48.33 | $68.97 | 276049 |
| 2025-06-02 | 45.44 | $67.64 | 372001 |
| 2025-05-30 | 47.55 | $68.75 | 362018 |
| 2025-05-29 | 47.95 | $68.96 | 303500 |
| 2025-05-28 | 46.49 | $68.24 | 334600 |
| 2025-05-27 | 48.31 | $69.26 | 319009 |
| 2025-05-23 | 44.10 | $67.20 | 314447 |
| 2025-05-22 | 44.82 | $67.63 | 314833 |
| 2025-05-21 | 45.72 | $68.17 | 414000 |
| 2025-05-20 | 50.31 | $70.76 | 387400 |
| 2025-05-19 | 54.85 | $73.01 | 298221 |
| 2025-05-16 | 55.68 | $73.40 | 267247 |
| 2025-05-15 | 54.66 | $72.79 | 268606 |
| 2025-05-14 | 55.17 | $73.05 | 494500 |
| 2025-05-13 | 56.07 | $73.52 | 438979 |
| 2025-05-12 | 55.20 | $72.93 | 494400 |
| 2025-05-09 | 47.75 | $68.48 | 422221 |
| 2025-05-08 | 52.28 | $70.92 | 601915 |
| 2025-05-07 | 46.29 | $67.90 | 551207 |
| 2025-05-06 | 49.74 | $69.66 | 355200 |
| 2025-05-05 | 52.79 | $71.09 | 345446 |
| 2025-05-02 | 52.75 | $71.07 | 337817 |
| 2025-05-01 | 48.79 | $69.07 | 374400 |
| 2025-04-30 | 46.76 | $68.11 | 350202 |
| 2025-04-29 | 46.16 | $67.83 | 293435 |
| 2025-04-28 | 44.72 | $67.14 | 363000 |
| 2025-04-25 | 45.01 | $67.31 | 539800 |
| 2025-04-24 | 44.73 | $67.17 | 695744 |
| 2025-04-23 | 42.23 | $65.88 | 709100 |
| 2025-04-22 | 42.44 | $66.03 | 615325 |
| 2025-04-21 | 39.95 | $64.73 | 348338 |
| 2025-04-17 | 44.82 | $68.17 | 566517 |
| 2025-04-16 | 45.04 | $68.31 | 435536 |
| 2025-04-15 | 47.57 | $69.97 | 354865 |
| 2025-04-14 | 48.27 | $70.42 | 417000 |
| 2025-04-11 | 48.41 | $70.51 | 308700 |
| 2025-04-10 | 46.87 | $69.53 | 593605 |
| 2025-04-09 | 50.75 | $72.17 | 566409 |
| 2025-04-08 | 38.73 | $65.59 | 521236 |
| 2025-04-07 | 40.73 | $66.98 | 787261 |
| 2025-04-04 | 42.68 | $68.28 | 618420 |
| 2025-04-03 | 44.85 | $69.66 | 534387 |
| 2025-04-02 | 55.07 | $74.97 | 431564 |
| 2025-04-01 | 51.32 | $73.08 | 448141 |
| 2025-03-31 | 47.86 | $71.50 | 532869 |
| 2025-03-28 | 45.46 | $70.47 | 280621 |
| 2025-03-27 | 48.53 | $71.96 | 230804 |
| 2025-03-26 | 50.80 | $73.00 | 381700 |
| 2025-03-25 | 54.02 | $74.39 | 567537 |
| 2025-03-24 | 54.25 | $74.49 | 379700 |
| 2025-03-21 | 46.04 | $70.80 | 1.2M |
| 2025-03-20 | 47.60 | $71.51 | 378600 |
| 2025-03-19 | 48.35 | $71.85 | 345349 |
| 2025-03-18 | 43.95 | $70.06 | 282300 |
| 2025-03-17 | 45.11 | $70.63 | 290500 |
| 2025-03-14 | 42.34 | $69.54 | 296305 |
| 2025-03-13 | 39.02 | $68.30 | 348133 |
| 2025-03-12 | 40.32 | $69.03 | 371200 |
| 2025-03-11 | 40.32 | $69.03 | 476800 |
| 2025-03-10 | 41.03 | $69.45 | 395972 |
| 2025-03-07 | 42.82 | $70.50 | 541331 |
| 2025-03-06 | 40.27 | $69.42 | 446700 |
| 2025-03-05 | 41.31 | $70.06 | 394545 |
| 2025-03-04 | 36.45 | $68.06 | 656200 |
| 2025-03-03 | 39.00 | $69.72 | 282136 |
| 2025-02-28 | 43.55 | $72.34 | 402727 |
| 2025-02-27 | 41.34 | $71.45 | 319700 |
| 2025-02-26 | 44.22 | $73.01 | 402415 |
| 2025-02-25 | 43.55 | $72.73 | 456100 |
| 2025-02-24 | 40.54 | $71.49 | 444205 |
| 2025-02-21 | 42.47 | $72.60 | 361426 |
| 2025-02-20 | 47.06 | $75.00 | 333100 |
| 2025-02-19 | 51.18 | $76.88 | 325600 |
| 2025-02-18 | 50.61 | $76.62 | 356800 |
| 2025-02-14 | 52.25 | $77.36 | 214600 |
| 2025-02-13 | 50.20 | $76.37 | 227000 |
| 2025-02-12 | 52.98 | $77.64 | 290721 |
| 2025-02-11 | 56.76 | $79.25 | 218300 |
| 2025-02-10 | 55.62 | $78.64 | 365024 |
| 2025-02-07 | 56.55 | $79.04 | 314908 |
| 2025-02-06 | 61.03 | $80.89 | 427080 |
| 2025-02-05 | 61.08 | $80.91 | 647500 |
| 2025-02-04 | 47.73 | $74.31 | 505214 |
| 2025-02-03 | 46.78 | $73.95 | 354413 |
| 2025-01-31 | 51.24 | $75.77 | 321200 |
| 2025-01-30 | 56.67 | $77.70 | 257200 |
| 2025-01-29 | 54.03 | $76.60 | 298011 |
| 2025-01-28 | 55.49 | $77.10 | 253800 |
| 2025-01-27 | 55.15 | $76.95 | 378500 |
| 2025-01-24 | 55.28 | $77.00 | 198400 |
| 2025-01-23 | 58.37 | $78.13 | 218800 |
| 2025-01-22 | 58.31 | $78.10 | 218533 |
| 2025-01-21 | 58.92 | $78.33 | 250900 |
| 2025-01-17 | 55.67 | $76.62 | 322000 |
| 2025-01-16 | 53.97 | $75.78 | 203700 |
| 2025-01-15 | 53.75 | $75.67 | 203600 |
| 2025-01-14 | 50.92 | $74.28 | 309727 |
| 2025-01-13 | 46.29 | $72.21 | 387365 |
| 2025-01-10 | 42.68 | $70.76 | 303322 |
| 2025-01-08 | 45.48 | $72.16 | 417900 |
| 2025-01-07 | 41.47 | $70.62 | 498062 |
| 2025-01-06 | 44.80 | $72.26 | 303155 |
| 2025-01-03 | 46.11 | $72.87 | 319310 |
| 2025-01-02 | 43.81 | $71.97 | 347500 |
| 2024-12-31 | 41.98 | $71.27 | 563957 |
| 2024-12-30 | 41.38 | $71.04 | 614908 |
| 2024-12-27 | 42.85 | $71.85 | 452237 |
| 2024-12-26 | 45.28 | $73.13 | 218700 |
| 2024-12-24 | 45.89 | $73.45 | 183104 |
| 2024-12-23 | 44.02 | $72.62 | 434500 |
| 2024-12-20 | 44.40 | $72.84 | 1.3M |
| 2024-12-19 | 42.57 | $72.00 | 408170 |
| 2024-12-18 | 42.86 | $72.18 | 516606 |
| 2024-12-17 | 49.07 | $75.72 | 336600 |
| 2024-12-16 | 55.06 | $78.52 | 284720 |
| 2024-12-13 | 55.00 | $78.49 | 221522 |
| 2024-12-12 | 56.22 | $79.04 | 253955 |
| 2024-12-11 | 58.02 | $79.85 | 352800 |
| 2024-12-10 | 58.51 | $80.07 | 423928 |
| 2024-12-09 | 58.95 | $80.28 | 253941 |
| 2024-12-06 | 61.27 | $81.38 | 266125 |
| 2024-12-05 | 60.37 | $80.71 | 221500 |
| 2024-12-04 | 64.85 | $82.80 | 171200 |
| 2024-12-03 | 64.89 | $82.82 | 206007 |
| 2024-12-02 | 64.71 | $82.66 | 353223 |
| 2024-11-29 | 68.13 | $84.30 | 205642 |
| 2024-11-27 | 67.34 | $83.51 | 340536 |
| 2024-11-26 | 69.11 | $84.37 | 697035 |
| 2024-11-25 | 70.73 | $85.16 | 572600 |
| 2024-11-22 | 68.79 | $82.96 | 473410 |
| 2024-11-21 | 67.22 | $81.28 | 480200 |
| 2024-11-20 | 65.33 | $79.37 | 644616 |
| 2024-11-19 | 61.72 | $76.09 | 502717 |
| 2024-11-18 | 59.21 | $74.04 | 771100 |
| 2024-11-15 | 58.92 | $73.81 | 569924 |
| 2024-11-14 | 65.78 | $77.39 | 1.2M |
| 2024-11-13 | 72.83 | $80.52 | 1.8M |
| 2024-11-12 | 54.47 | $68.12 | 604815 |
| 2024-11-11 | 60.17 | $69.95 | 619500 |
| 2024-11-08 | 59.02 | $69.43 | 412400 |
| 2024-11-07 | 55.60 | $67.98 | 299142 |
| 2024-11-06 | 53.75 | $67.25 | 431600 |
| 2024-11-05 | 46.41 | $64.72 | 211300 |
| 2024-11-04 | 42.33 | $63.53 | 270911 |
| 2024-11-01 | 41.58 | $63.32 | 249815 |
| 2024-10-31 | 40.03 | $62.88 | 258613 |
| 2024-10-30 | 41.83 | $63.63 | 230125 |
| 2024-10-29 | 41.02 | $63.39 | 299036 |
| 2024-10-28 | 43.32 | $64.36 | 508523 |
| 2024-10-25 | 40.38 | $63.46 | 699400 |
| 2024-10-24 | 41.28 | $63.86 | 603843 |
| 2024-10-23 | 42.46 | $64.38 | 486547 |
| 2024-10-22 | 43.75 | $64.95 | 315300 |
| 2024-10-21 | 45.25 | $65.60 | 360223 |
| 2024-10-18 | 50.58 | $67.71 | 320243 |
| 2024-10-17 | 51.59 | $68.08 | 264828 |
| 2024-10-16 | 53.98 | $68.94 | 277622 |
| 2024-10-15 | 52.45 | $68.31 | 227729 |
| 2024-10-14 | 53.55 | $68.72 | 220703 |
| 2024-10-11 | 52.08 | $68.09 | 345800 |
| 2024-10-10 | 48.39 | $66.59 | 372800 |
| 2024-10-09 | 53.71 | $68.62 | 243800 |
| 2024-10-08 | 52.21 | $68.01 | 310800 |
| 2024-10-07 | 53.23 | $68.39 | 291900 |
| 2024-10-04 | 55.37 | $69.18 | 221821 |
| 2024-10-03 | 53.46 | $68.33 | 223323 |
| 2024-10-02 | 54.06 | $68.56 | 323100 |
| 2024-10-01 | 56.42 | $69.47 | 312307 |
| 2024-09-30 | 57.81 | $70.00 | 414067 |
| 2024-09-27 | 56.82 | $69.48 | 314621 |
| 2024-09-26 | 55.90 | $69.00 | 295235 |
| 2024-09-25 | 55.53 | $68.80 | 310731 |
| 2024-09-24 | 57.80 | $69.78 | 328725 |
| 2024-09-23 | 58.15 | $69.93 | 682249 |
| 2024-09-20 | 54.62 | $67.88 | 1.8M |
| 2024-09-19 | 59.53 | $69.99 | 550403 |
| 2024-09-18 | 55.75 | $67.88 | 468904 |
| 2024-09-17 | 55.23 | $67.60 | 375700 |
| 2024-09-16 | 54.38 | $67.14 | 383831 |
| 2024-09-13 | 53.84 | $66.84 | 483800 |
| 2024-09-12 | 50.01 | $64.80 | 332000 |
| 2024-09-11 | 46.14 | $62.94 | 437204 |
| 2024-09-10 | 45.91 | $62.83 | 361242 |
| 2024-09-09 | 44.35 | $62.09 | 349600 |
| 2024-09-06 | 44.88 | $62.41 | 325300 |
| 2024-09-05 | 45.53 | $62.81 | 455100 |
| 2024-09-04 | 46.82 | $63.62 | 705500 |
| 2024-09-03 | 45.40 | $62.84 | 509902 |
| 2024-08-30 | 50.96 | $66.19 | 332206 |
| 2024-08-29 | 50.28 | $65.80 | 394100 |
| 2024-08-28 | 49.09 | $65.10 | 313831 |
| 2024-08-27 | 50.34 | $65.86 | 395785 |
| 2024-08-26 | 51.35 | $66.48 | 253700 |
| 2024-08-23 | 52.06 | $66.93 | 382900 |
| 2024-08-22 | 48.01 | $64.29 | 364534 |
| 2024-08-21 | 47.62 | $64.05 | 428400 |
| 2024-08-20 | 46.52 | $63.34 | 319207 |
| 2024-08-19 | 47.12 | $63.79 | 274646 |
| 2024-08-16 | 46.52 | $63.38 | 429006 |
| 2024-08-15 | 47.14 | $63.88 | 518400 |
| 2024-08-14 | 44.85 | $62.23 | 428000 |
| 2024-08-13 | 44.00 | $61.62 | 575801 |
| 2024-08-12 | 41.61 | $59.92 | 663830 |
| 2024-08-09 | 40.33 | $59.02 | 580100 |
| 2024-08-08 | 39.30 | $58.29 | 707509 |
| 2024-08-07 | 35.44 | $55.61 | 1.5M |
| 2024-08-06 | 51.74 | $69.56 | 529500 |
| 2024-08-05 | 47.67 | $67.08 | 540100 |
| 2024-08-02 | 48.37 | $67.53 | 503100 |
| 2024-08-01 | 53.48 | $70.60 | 518500 |
| 2024-07-31 | 56.16 | $72.06 | 449300 |
| 2024-07-30 | 59.17 | $73.62 | 275886 |
| 2024-07-29 | 58.13 | $72.86 | 297800 |
| 2024-07-26 | 61.76 | $74.71 | 469000 |
| 2024-07-25 | 56.59 | $71.00 | 402600 |
| 2024-07-24 | 55.01 | $69.98 | 359128 |
| 2024-07-23 | 61.01 | $72.87 | 400500 |
| 2024-07-22 | 59.44 | $71.79 | 325900 |
| 2024-07-19 | 55.08 | $69.05 | 254100 |
| 2024-07-18 | 57.12 | $70.01 | 401600 |
| 2024-07-17 | 58.08 | $70.46 | 365124 |
| 2024-07-16 | 63.49 | $72.86 | 574500 |
| 2024-07-15 | 53.49 | $67.03 | 409303 |
| 2024-07-12 | 52.89 | $66.74 | 317609 |
| 2024-07-11 | 50.84 | $65.77 | 393844 |
| 2024-07-10 | 45.19 | $63.35 | 364809 |
| 2024-07-09 | 40.29 | $61.53 | 372706 |
| 2024-07-08 | 42.96 | $62.86 | 371426 |
| 2024-07-05 | 41.83 | $62.45 | 291366 |
| 2024-07-03 | 43.54 | $63.31 | 244500 |
| 2024-07-02 | 46.49 | $64.71 | 323229 |
| 2024-07-01 | 44.87 | $64.07 | 393841 |
| 2024-06-28 | 44.35 | $63.86 | 1.3M |
| 2024-06-27 | 45.71 | $64.55 | 345147 |
| 2024-06-26 | 44.34 | $63.97 | 529247 |
| 2024-06-25 | 41.33 | $62.72 | 614525 |
| 2024-06-24 | 48.19 | $66.18 | 573100 |
| 2024-06-21 | 44.95 | $64.89 | 4.5M |
| 2024-06-20 | 46.63 | $65.67 | 535309 |
| 2024-06-18 | 47.05 | $65.87 | 401517 |
| 2024-06-17 | 45.61 | $65.26 | 414400 |
| 2024-06-14 | 42.92 | $64.15 | 368737 |
| 2024-06-13 | 48.41 | $66.83 | 377000 |
| 2024-06-12 | 47.36 | $66.39 | 607100 |
| 2024-06-11 | 44.04 | $65.04 | 360819 |
| 2024-06-10 | 44.08 | $65.06 | 490842 |
| 2024-06-07 | 45.03 | $65.56 | 362647 |
| 2024-06-06 | 48.00 | $67.07 | 343900 |
| 2024-06-05 | 51.83 | $68.85 | 379634 |
| 2024-06-04 | 48.07 | $67.15 | 500439 |
| 2024-06-03 | 49.52 | $67.82 | 332000 |
| 2024-05-31 | 48.91 | $67.54 | 371039 |
| 2024-05-30 | 45.82 | $66.15 | 379908 |
| 2024-05-29 | 43.32 | $65.08 | 278910 |
| 2024-05-28 | 46.32 | $66.66 | 276057 |
| 2024-05-24 | 47.96 | $67.48 | 345739 |
| 2024-05-23 | 44.21 | $65.84 | 383603 |
| 2024-05-22 | 44.69 | $66.10 | 361300 |
| 2024-05-21 | 48.07 | $67.85 | 302800 |
| 2024-05-20 | 47.09 | $67.40 | 290848 |
| 2024-05-17 | 46.84 | $67.28 | 325700 |
| 2024-05-16 | 48.21 | $68.03 | 390700 |
| 2024-05-15 | 51.54 | $69.78 | 400200 |
| 2024-05-14 | 50.75 | $69.35 | 448715 |
| 2024-05-13 | 50.64 | $69.29 | 525605 |
| 2024-05-10 | 54.00 | $71.09 | 533202 |
| 2024-05-09 | 60.72 | $74.25 | 751800 |
| 2024-05-08 | 58.29 | $72.69 | 801600 |
| 2024-05-07 | 48.73 | $67.75 | 398541 |
| 2024-05-06 | 53.59 | $69.81 | 172033 |
| 2024-05-03 | 52.09 | $69.13 | 250900 |
| 2024-05-02 | 51.17 | $68.71 | 390831 |
| 2024-05-01 | 47.66 | $67.18 | 497636 |
| 2024-04-30 | 43.49 | $65.52 | 473644 |
| 2024-04-29 | 48.35 | $67.72 | 318400 |
| 2024-04-26 | 49.66 | $68.27 | 243642 |
| 2024-04-25 | 47.54 | $67.41 | 208400 |
| 2024-04-24 | 48.44 | $67.81 | 232308 |
| 2024-04-23 | 51.39 | $69.08 | 257029 |
| 2024-04-22 | 44.98 | $66.52 | 241241 |
| 2024-04-19 | 43.47 | $65.97 | 475115 |
| 2024-04-18 | 41.31 | $65.20 | 358348 |
| 2024-04-17 | 41.43 | $65.26 | 246724 |
| 2024-04-16 | 43.91 | $66.52 | 255900 |
| 2024-04-15 | 44.27 | $66.70 | 285569 |
| 2024-04-12 | 46.04 | $67.59 | 227314 |
| 2024-04-11 | 47.86 | $68.48 | 257700 |
| 2024-04-10 | 46.39 | $67.83 | 336215 |
| 2024-04-09 | 50.94 | $70.00 | 449000 |
| 2024-04-08 | 59.12 | $73.22 | 301600 |
| 2024-04-05 | 62.87 | $74.48 | 276800 |
| 2024-04-04 | 58.68 | $72.36 | 346150 |
| 2024-04-03 | 61.41 | $73.24 | 270165 |
| 2024-04-02 | 55.81 | $70.72 | 351713 |
| 2024-04-01 | 60.73 | $72.20 | 242036 |
| 2024-03-28 | 64.92 | $73.34 | 291400 |
| 2024-03-27 | 63.69 | $72.75 | 310527 |
| 2024-03-26 | 64.60 | $73.00 | 291027 |
| 2024-03-25 | 64.54 | $72.97 | 278649 |
| 2024-03-22 | 62.69 | $72.01 | 250100 |
| 2024-03-21 | 68.43 | $73.63 | 384789 |
| 2024-03-20 | 65.67 | $72.13 | 258000 |
| 2024-03-19 | 62.70 | $70.70 | 245240 |
| 2024-03-18 | 60.72 | $69.82 | 359500 |
| 2024-03-15 | 62.85 | $70.41 | 1.9M |
| 2024-03-14 | 62.15 | $70.08 | 473700 |
| 2024-03-13 | 60.01 | $69.10 | 330142 |
| 2024-03-12 | 59.47 | $68.86 | 357300 |
| 2024-03-11 | 56.34 | $67.50 | 480435 |
| 2024-03-08 | 62.22 | $69.25 | 411635 |
| 2024-03-07 | 63.59 | $69.63 | 282504 |
| 2024-03-06 | 63.08 | $69.38 | 288119 |
| 2024-03-05 | 61.66 | $68.68 | 322400 |
| 2024-03-04 | 66.56 | $70.09 | 482800 |
| 2024-03-01 | 71.58 | $71.40 | 314218 |
| 2024-02-29 | 71.58 | $71.40 | 398445 |
| 2024-02-28 | 69.54 | $70.11 | 316075 |
| 2024-02-27 | 68.50 | $69.49 | 339300 |
| 2024-02-26 | 67.99 | $69.18 | 427516 |
| 2024-02-23 | 66.86 | $68.50 | 209143 |
| 2024-02-22 | 65.17 | $67.52 | 280007 |
| 2024-02-21 | 63.61 | $66.65 | 580442 |
| 2024-02-20 | 67.44 | $67.81 | 289449 |
| 2024-02-16 | 68.21 | $68.04 | 306826 |
| 2024-02-15 | 71.10 | $68.90 | 341146 |
| 2024-02-14 | 69.29 | $67.64 | 368300 |
| 2024-02-13 | 67.41 | $66.42 | 424734 |
| 2024-02-12 | 72.72 | $67.95 | 409201 |
| 2024-02-09 | 75.14 | $68.61 | 457100 |
| 2024-02-08 | 73.81 | $67.55 | 684211 |
| 2024-02-07 | 75.22 | $67.94 | 974750 |
| 2024-02-06 | 61.31 | $60.21 | 400300 |
| 2024-02-05 | 60.21 | $59.81 | 497531 |
| 2024-02-02 | 58.39 | $59.16 | 390100 |
| 2024-02-01 | 58.19 | $59.09 | 427800 |
| 2024-01-31 | 55.85 | $58.26 | 447100 |
| 2024-01-30 | 67.70 | $60.99 | 645200 |
| 2024-01-29 | 65.51 | $60.13 | 313811 |
| 2024-01-26 | 65.43 | $60.10 | 272527 |
| 2024-01-25 | 64.60 | $59.77 | 449000 |
| 2024-01-24 | 61.79 | $58.71 | 452939 |
| 2024-01-23 | 60.11 | $58.12 | 334100 |
| 2024-01-22 | 66.03 | $59.39 | 372722 |
| 2024-01-19 | 64.35 | $58.75 | 227800 |
| 2024-01-18 | 63.43 | $58.41 | 313038 |
| 2024-01-17 | 61.57 | $57.73 | 328300 |
| 2024-01-16 | 60.95 | $57.51 | 327000 |
| 2024-01-12 | 67.41 | $58.90 | 331800 |
| 2024-01-11 | 67.90 | $59.00 | 318400 |
| 2024-01-10 | 68.14 | $59.05 | 338940 |
| 2024-01-09 | 67.95 | $58.96 | 292700 |
| 2024-01-08 | 67.72 | $58.85 | 360133 |
| 2024-01-05 | 66.38 | $58.19 | 363451 |
| 2024-01-04 | 65.43 | $57.73 | 326319 |
| 2024-01-03 | 66.32 | $57.96 | 454400 |
| 2024-01-02 | 72.07 | $59.38 | 530547 |
| 2023-12-29 | 79.30 | $60.95 | 310435 |
| 2023-12-28 | 83.02 | $61.69 | 466700 |
| 2023-12-27 | 82.79 | $61.47 | 821000 |
| 2023-12-26 | 82.08 | $60.78 | 360346 |
| 2023-12-22 | 81.13 | $59.91 | 533614 |
| 2023-12-21 | 79.34 | $58.40 | 493900 |
| 2023-12-20 | 77.06 | $56.74 | 507530 |
| 2023-12-19 | 80.62 | $57.44 | 418000 |
| 2023-12-18 | 79.50 | $56.57 | 510100 |
| 2023-12-15 | 79.60 | $56.59 | 2.6M |
| 2023-12-14 | 78.95 | $56.07 | 575873 |
| 2023-12-13 | 76.19 | $54.10 | 668333 |
| 2023-12-12 | 73.91 | $52.71 | 319928 |
| 2023-12-11 | 72.93 | $52.16 | 315735 |
| 2023-12-08 | 71.55 | $51.41 | 379203 |
| 2023-12-07 | 69.89 | $50.56 | 465600 |
| 2023-12-06 | 68.24 | $49.76 | 398500 |
| 2023-12-05 | 67.39 | $49.36 | 369500 |
| 2023-12-04 | 69.88 | $49.92 | 670900 |
| 2023-12-01 | 66.17 | $48.17 | 364937 |
| 2023-11-30 | 62.01 | $46.53 | 485901 |
| 2023-11-29 | 60.67 | $46.05 | 443100 |
| 2023-11-28 | 60.31 | $45.92 | 502200 |
| 2023-11-27 | 67.37 | $47.48 | 337900 |
| 2023-11-24 | 66.16 | $46.98 | 144000 |
| 2023-11-22 | 64.54 | $46.33 | 278700 |
| 2023-11-21 | 64.34 | $46.25 | 436416 |
| 2023-11-20 | 65.43 | $46.50 | 649900 |
| 2023-11-17 | 64.14 | $45.94 | 768825 |
| 2023-11-16 | 61.86 | $45.00 | 702613 |
| 2023-11-15 | 60.17 | $44.34 | 815000 |
| 2023-11-14 | 73.81 | $47.24 | 583854 |
| 2023-11-13 | 66.34 | $44.25 | 285357 |
| 2023-11-10 | 65.27 | $43.91 | 245917 |
| 2023-11-09 | 61.77 | $42.88 | 392432 |
| 2023-11-08 | 59.19 | $42.20 | 328700 |
| 2023-11-07 | 62.05 | $42.69 | 207818 |
| 2023-11-06 | 60.30 | $42.22 | 202155 |
| 2023-11-03 | 61.92 | $42.50 | 295039 |
| 2023-11-02 | 58.81 | $41.67 | 334800 |
| 2023-11-01 | 55.34 | $40.84 | 526800 |
| 2023-10-31 | 51.10 | $39.94 | 250515 |
| 2023-10-30 | 50.66 | $39.85 | 336500 |
| 2023-10-27 | 49.40 | $39.59 | 413021 |
| 2023-10-26 | 45.08 | $38.75 | 291000 |
| 2023-10-25 | 45.17 | $38.77 | 374924 |
| 2023-10-24 | 46.36 | $39.05 | 248100 |
| 2023-10-23 | 43.04 | $38.40 | 342100 |
| 2023-10-20 | 44.04 | $38.65 | 364201 |
| 2023-10-19 | 44.31 | $38.72 | 414700 |
| 2023-10-18 | 48.55 | $39.76 | 268600 |
| 2023-10-17 | 52.74 | $40.67 | 291921 |
| 2023-10-16 | 49.36 | $39.93 | 264928 |
| 2023-10-13 | 48.03 | $39.65 | 318229 |
| 2023-10-12 | 48.86 | $39.84 | 224100 |
| 2023-10-11 | 55.10 | $41.15 | 287600 |
| 2023-10-10 | 52.27 | $40.51 | 421400 |
| 2023-10-09 | 49.97 | $40.02 | 218800 |
| 2023-10-06 | 47.22 | $39.46 | 287100 |
| 2023-10-05 | 45.54 | $39.13 | 270009 |
| 2023-10-04 | 46.22 | $39.29 | 285200 |
| 2023-10-03 | 44.86 | $39.01 | 290623 |
| 2023-10-02 | 47.00 | $39.54 | 336400 |
| 2023-09-29 | 47.53 | $39.67 | 368333 |
| 2023-09-28 | 52.53 | $40.83 | 389200 |
| 2023-09-27 | 49.34 | $40.10 | 321800 |
| 2023-09-26 | 44.54 | $39.11 | 414500 |
| 2023-09-25 | 48.61 | $40.03 | 254135 |
| 2023-09-22 | 47.27 | $39.76 | 380000 |
| 2023-09-21 | 48.33 | $40.00 | 394200 |
| 2023-09-20 | 47.87 | $39.90 | 360100 |
| 2023-09-19 | 43.73 | $39.04 | 434846 |
| 2023-09-18 | 43.28 | $38.95 | 472746 |
| 2023-09-15 | 42.65 | $38.82 | 2.6M |
| 2023-09-14 | 50.47 | $40.74 | 451800 |
| 2023-09-13 | 44.87 | $39.62 | 523200 |
| 2023-09-12 | 46.90 | $40.07 | 353315 |
| 2023-09-11 | 47.48 | $40.20 | 376933 |
| 2023-09-08 | 48.01 | $40.32 | 349926 |
| 2023-09-07 | 48.01 | $40.32 | 349200 |
| 2023-09-06 | 49.33 | $40.64 | 234400 |
| 2023-09-05 | 48.45 | $40.43 | 385804 |
| 2023-09-01 | 59.13 | $42.72 | 246400 |
| 2023-08-31 | 55.69 | $41.87 | 276147 |
| 2023-08-30 | 54.57 | $41.61 | 340516 |
| 2023-08-29 | 52.66 | $41.17 | 267907 |
| 2023-08-28 | 48.29 | $40.24 | 204100 |
| 2023-08-25 | 45.63 | $39.72 | 364716 |
| 2023-08-24 | 46.91 | $40.01 | 438200 |
| 2023-08-23 | 48.61 | $40.39 | 324748 |
| 2023-08-22 | 48.96 | $40.47 | 236300 |
| 2023-08-21 | 50.27 | $40.77 | 288327 |
| 2023-08-18 | 51.31 | $41.01 | 285700 |
| 2023-08-17 | 49.05 | $40.47 | 268722 |
| 2023-08-16 | 57.87 | $42.34 | 511205 |
| 2023-08-15 | 61.11 | $42.92 | 325828 |
| 2023-08-14 | 59.05 | $42.37 | 359300 |
| 2023-08-11 | 58.48 | $42.22 | 265647 |
| 2023-08-10 | 58.37 | $42.19 | 358400 |
| 2023-08-09 | 60.08 | $42.53 | 277635 |
| 2023-08-08 | 60.53 | $42.62 | 279617 |
| 2023-08-07 | 59.54 | $42.31 | 417512 |
| 2023-08-04 | 56.30 | $41.34 | 647276 |
| 2023-08-03 | 51.23 | $40.02 | 677319 |
| 2023-08-02 | 61.36 | $42.00 | 619112 |
| 2023-08-01 | 68.88 | $43.15 | 668566 |
| 2023-07-31 | 63.61 | $41.72 | 407640 |
| 2023-07-28 | 63.03 | $41.58 | 493537 |
| 2023-07-27 | 63.17 | $41.60 | 307225 |
| 2023-07-26 | 69.24 | $42.45 | 290400 |
| 2023-07-25 | 68.22 | $42.15 | 283814 |
| 2023-07-24 | 68.02 | $42.09 | 293219 |
| 2023-07-21 | 65.25 | $41.30 | 251627 |
| 2023-07-20 | 66.71 | $41.51 | 240800 |
| 2023-07-19 | 68.44 | $41.76 | 353800 |
| 2023-07-18 | 69.74 | $41.95 | 213308 |
| 2023-07-17 | 69.12 | $41.74 | 288348 |
| 2023-07-14 | 70.56 | $41.96 | 263400 |
| 2023-07-13 | 69.29 | $41.50 | 339815 |
| 2023-07-12 | 69.42 | $41.52 | 321708 |
| 2023-07-11 | 71.98 | $41.94 | 440700 |
| 2023-07-10 | 70.58 | $41.37 | 250512 |
| 2023-07-07 | 67.44 | $40.21 | 359000 |
| 2023-07-06 | 65.57 | $39.59 | 343625 |
| 2023-07-05 | 67.65 | $39.94 | 347600 |
| 2023-07-03 | 72.65 | $40.74 | 164728 |
| 2023-06-30 | 71.55 | $40.30 | 410439 |
| 2023-06-29 | 72.56 | $40.46 | 344000 |
| 2023-06-28 | 71.56 | $40.04 | 646176 |
| 2023-06-27 | 69.53 | $39.23 | 350100 |
| 2023-06-26 | 66.44 | $38.13 | 349704 |
| 2023-06-23 | 64.31 | $37.45 | 687720 |
| 2023-06-22 | 69.68 | $38.32 | 289800 |
| 2023-06-21 | 69.74 | $38.33 | 416700 |
| 2023-06-20 | 70.05 | $38.38 | 539800 |
| 2023-06-16 | 67.43 | $37.41 | 2.1M |
| 2023-06-15 | 66.58 | $37.11 | 521800 |
| 2023-06-14 | 64.16 | $36.30 | 370411 |
| 2023-06-13 | 69.53 | $37.21 | 435914 |
| 2023-06-12 | 68.65 | $36.89 | 523200 |
| 2023-06-09 | 67.77 | $36.57 | 559350 |
| 2023-06-08 | 67.17 | $36.35 | 394600 |
| 2023-06-07 | 66.60 | $36.14 | 398549 |
| 2023-06-06 | 64.32 | $35.32 | 416711 |
| 2023-06-05 | 59.98 | $33.95 | 406167 |
| 2023-06-02 | 61.27 | $34.20 | 486201 |
| 2023-06-01 | 54.71 | $32.43 | 520445 |
| 2023-05-31 | 50.63 | $31.52 | 1.2M |
| 2023-05-30 | 52.81 | $31.96 | 492900 |
| 2023-05-26 | 53.97 | $32.19 | 548933 |
| 2023-05-25 | 52.95 | $31.95 | 379600 |
| 2023-05-24 | 54.73 | $32.32 | 366400 |
| 2023-05-23 | 55.26 | $32.43 | 515100 |
| 2023-05-22 | 54.66 | $32.27 | 414500 |
| 2023-05-19 | 55.63 | $32.49 | 529400 |
| 2023-05-18 | 57.22 | $32.85 | 480325 |
| 2023-05-17 | 54.37 | $32.02 | 588000 |
| 2023-05-16 | 50.51 | $31.00 | 335544 |
| 2023-05-15 | 51.32 | $31.20 | 342900 |
| 2023-05-12 | 49.51 | $30.73 | 394700 |
| 2023-05-11 | 49.81 | $30.81 | 644949 |
| 2023-05-10 | 48.49 | $30.45 | 560100 |
| 2023-05-09 | 49.17 | $30.65 | 694909 |
| 2023-05-08 | 46.78 | $29.98 | 761007 |
| 2023-05-05 | 54.50 | $32.10 | 950293 |
| 2023-05-04 | 48.61 | $30.55 | 633679 |
| 2023-05-03 | 42.02 | $29.12 | 706500 |
| 2023-05-02 | 38.29 | $28.41 | 490400 |
| 2023-05-01 | 39.14 | $28.66 | 830000 |
| 2023-04-28 | 38.05 | $28.45 | 609543 |
| 2023-04-27 | 34.11 | $27.71 | 429621 |
| 2023-04-26 | 34.06 | $27.70 | 404123 |
| 2023-04-25 | 35.46 | $28.21 | 613800 |
| 2023-04-24 | 38.80 | $29.33 | 506489 |
| 2023-04-21 | 35.61 | $28.71 | 868300 |
| 2023-04-20 | 36.91 | $29.15 | 2.4M |
| 2023-04-19 | 45.74 | $31.61 | 252900 |
| 2023-04-18 | 43.65 | $31.21 | 272744 |
| 2023-04-17 | 41.02 | $30.72 | 241835 |
| 2023-04-14 | 40.04 | $30.54 | 239100 |
| 2023-04-13 | 41.27 | $30.88 | 235638 |
| 2023-04-12 | 39.56 | $30.55 | 233446 |
| 2023-04-11 | 38.84 | $30.41 | 224100 |
| 2023-04-10 | 36.96 | $30.04 | 447800 |
| 2023-04-06 | 35.23 | $29.70 | 365800 |
| 2023-04-05 | 35.47 | $29.79 | 432600 |
| 2023-04-04 | 37.60 | $30.56 | 519600 |
| 2023-04-03 | 42.17 | $32.02 | 338300 |
| 2023-03-31 | 42.13 | $32.01 | 409677 |
| 2023-03-30 | 39.20 | $31.37 | 243702 |
| 2023-03-29 | 39.59 | $31.50 | 378637 |
| 2023-03-28 | 37.80 | $31.10 | 216846 |
| 2023-03-27 | 37.22 | $30.97 | 261147 |
| 2023-03-24 | 35.44 | $30.56 | 337900 |
| 2023-03-23 | 35.48 | $30.58 | 395023 |
| 2023-03-22 | 35.94 | $30.78 | 324133 |
| 2023-03-21 | 36.85 | $31.19 | 544845 |
| 2023-03-20 | 32.35 | $30.06 | 566500 |
| 2023-03-17 | 30.48 | $29.61 | 1.4M |
| 2023-03-16 | 32.72 | $30.78 | 454100 |
| 2023-03-15 | 30.44 | $30.23 | 605600 |
| 2023-03-14 | 32.82 | $31.47 | 559639 |
| 2023-03-13 | 30.57 | $30.93 | 1.3M |
| 2023-03-10 | 36.52 | $33.70 | 938700 |
| 2023-03-09 | 41.83 | $35.60 | 544212 |
| 2023-03-08 | 45.39 | $36.68 | 375502 |
| 2023-03-07 | 43.09 | $36.14 | 498900 |
| 2023-03-06 | 42.49 | $36.00 | 839900 |
| 2023-03-03 | 49.58 | $38.01 | 436616 |
| 2023-03-02 | 47.94 | $37.61 | 473018 |
| 2023-03-01 | 41.92 | $36.27 | 493882 |
| 2023-02-28 | 42.62 | $36.47 | 549700 |
| 2023-02-27 | 44.12 | $36.90 | 346800 |
| 2023-02-24 | 42.18 | $36.47 | 400423 |
| 2023-02-23 | 44.39 | $37.12 | 443114 |
| 2023-02-22 | 43.61 | $36.94 | 622047 |
| 2023-02-21 | 44.10 | $37.09 | 456937 |
| 2023-02-17 | 51.98 | $39.23 | 436019 |
| 2023-02-16 | 55.17 | $39.96 | 378032 |
| 2023-02-15 | 55.53 | $40.04 | 423791 |
| 2023-02-14 | 55.49 | $40.03 | 304304 |
| 2023-02-13 | 54.70 | $39.79 | 433400 |
| 2023-02-10 | 54.06 | $39.59 | 364447 |
| 2023-02-09 | 52.25 | $39.03 | 619638 |
| 2023-02-08 | 55.91 | $40.01 | 394000 |
| 2023-02-07 | 58.41 | $40.64 | 537548 |
| 2023-02-06 | 59.37 | $40.88 | 556232 |
| 2023-02-03 | 68.94 | $43.01 | 1.1M |
| 2023-02-02 | 66.61 | $42.04 | 632500 |
| 2023-02-01 | 63.91 | $41.02 | 648328 |
| 2023-01-31 | 63.53 | $40.88 | 595500 |
| 2023-01-30 | 59.15 | $39.40 | 325200 |
| 2023-01-27 | 60.79 | $39.75 | 536401 |
| 2023-01-26 | 61.07 | $39.81 | 279444 |
| 2023-01-25 | 60.27 | $39.53 | 232600 |
| 2023-01-24 | 59.68 | $39.32 | 323000 |
| 2023-01-23 | 58.08 | $38.75 | 309400 |
| 2023-01-20 | 55.89 | $38.00 | 373200 |
| 2023-01-19 | 57.25 | $38.36 | 532500 |
| 2023-01-18 | 58.04 | $38.57 | 397600 |
| 2023-01-17 | 63.13 | $39.87 | 577900 |
| 2023-01-13 | 62.40 | $39.57 | 750600 |
| 2023-01-12 | 59.18 | $38.30 | 438600 |
| 2023-01-11 | 61.14 | $38.80 | 420404 |
| 2023-01-10 | 63.21 | $39.32 | 523556 |
| 2023-01-09 | 61.87 | $38.75 | 1.4M |
| 2023-01-06 | 54.51 | $36.09 | 432210 |
| 2023-01-05 | 50.90 | $35.02 | 285900 |
| 2023-01-04 | 58.45 | $36.85 | 604729 |
| 2023-01-03 | 55.58 | $36.01 | 533318 |
| 2022-12-30 | 54.80 | $35.79 | 657632 |
| 2022-12-29 | 51.14 | $34.80 | 470349 |
| 2022-12-28 | 50.68 | $34.68 | 538734 |
| 2022-12-27 | 58.88 | $36.55 | 395640 |
| 2022-12-23 | 56.89 | $35.99 | 747616 |
| 2022-12-22 | 53.01 | $34.98 | 310900 |
| 2022-12-21 | 53.10 | $35.00 | 236121 |
| 2022-12-20 | 53.06 | $34.99 | 256500 |
| 2022-12-19 | 50.88 | $34.41 | 431400 |
| 2022-12-16 | 53.06 | $34.95 | 2.1M |
| 2022-12-15 | 52.63 | $34.83 | 357864 |
| 2022-12-14 | 57.46 | $35.99 | 292017 |
| 2022-12-13 | 58.97 | $36.33 | 482714 |
| 2022-12-12 | 58.75 | $36.26 | 564903 |
| 2022-12-09 | 54.38 | $34.89 | 464000 |
| 2022-12-08 | 54.79 | $34.99 | 366900 |
| 2022-12-07 | 53.98 | $34.74 | 318876 |
| 2022-12-06 | 55.64 | $35.18 | 300912 |
| 2022-12-05 | 54.18 | $34.70 | 347603 |
| 2022-12-02 | 59.38 | $36.04 | 243936 |
| 2022-12-01 | 57.80 | $35.49 | 235900 |
| 2022-11-30 | 57.28 | $35.31 | 588900 |
| 2022-11-29 | 56.75 | $35.12 | 432740 |
| 2022-11-28 | 56.43 | $35.00 | 530600 |
| 2022-11-25 | 62.32 | $36.59 | 163201 |
| 2022-11-23 | 61.47 | $36.24 | 391106 |
| 2022-11-22 | 61.10 | $36.08 | 526902 |
| 2022-11-21 | 59.20 | $35.28 | 507100 |
| 2022-11-18 | 62.38 | $36.16 | 1.2M |
| 2022-11-17 | 54.75 | $33.25 | 480938 |
| 2022-11-16 | 56.09 | $33.61 | 195400 |
| 2022-11-15 | 58.74 | $34.31 | 373600 |
| 2022-11-14 | 55.23 | $33.09 | 328931 |
| 2022-11-11 | 60.56 | $34.42 | 354626 |
| 2022-11-10 | 59.03 | $33.88 | 531600 |
| 2022-11-09 | 51.61 | $31.62 | 281300 |
| 2022-11-08 | 54.17 | $32.24 | 255200 |
| 2022-11-07 | 51.20 | $31.44 | 265518 |
| 2022-11-04 | 49.46 | $30.99 | 163405 |
| 2022-11-03 | 48.24 | $30.68 | 274800 |
| 2022-11-02 | 50.82 | $31.37 | 335800 |
| 2022-11-01 | 54.60 | $32.31 | 298628 |
| 2022-10-31 | 54.01 | $32.14 | 291033 |
| 2022-10-28 | 57.06 | $32.88 | 272600 |
| 2022-10-27 | 57.31 | $32.94 | 393140 |
| 2022-10-26 | 55.62 | $32.39 | 326800 |
| 2022-10-25 | 56.04 | $32.50 | 531400 |
| 2022-10-24 | 51.82 | $31.16 | 330600 |
| 2022-10-21 | 50.54 | $30.78 | 268800 |
| 2022-10-20 | 45.74 | $29.45 | 318904 |
| 2022-10-19 | 47.42 | $29.96 | 208842 |
| 2022-10-18 | 50.26 | $30.79 | 363100 |
| 2022-10-17 | 47.90 | $30.13 | 225233 |
| 2022-10-14 | 43.71 | $29.04 | 258920 |
| 2022-10-13 | 49.08 | $30.60 | 219000 |
| 2022-10-12 | 46.69 | $30.00 | 247617 |
| 2022-10-11 | 48.64 | $30.54 | 350440 |
| 2022-10-10 | 49.37 | $30.74 | 303700 |
| 2022-10-07 | 47.51 | $30.24 | 591118 |
| 2022-10-06 | 52.02 | $31.48 | 322311 |
| 2022-10-05 | 53.90 | $31.96 | 379900 |
| 2022-10-04 | 54.49 | $32.11 | 423072 |
| 2022-10-03 | 47.81 | $30.25 | 425600 |
| 2022-09-30 | 44.79 | $29.52 | 630006 |
| 2022-09-29 | 44.24 | $29.39 | 310700 |
| 2022-09-28 | 44.86 | $29.58 | 391232 |
| 2022-09-27 | 41.08 | $28.66 | 349300 |
| 2022-09-26 | 40.96 | $28.63 | 325700 |
| 2022-09-23 | 41.60 | $28.86 | 363600 |
| 2022-09-22 | 43.85 | $29.65 | 523300 |
| 2022-09-21 | 48.94 | $31.25 | 187600 |
| 2022-09-20 | 51.05 | $31.85 | 357933 |
| 2022-09-19 | 53.69 | $32.57 | 294829 |
| 2022-09-16 | 50.94 | $31.75 | 670400 |
| 2022-09-15 | 54.78 | $32.77 | 291829 |
| 2022-09-14 | 54.59 | $32.71 | 337800 |
| 2022-09-13 | 53.15 | $32.25 | 319700 |
| 2022-09-12 | 59.73 | $33.93 | 291300 |
| 2022-09-09 | 61.67 | $34.38 | 462400 |
| 2022-09-08 | 59.82 | $33.71 | 702100 |
| 2022-09-07 | 54.36 | $31.96 | 403543 |
| 2022-09-06 | 48.51 | $30.42 | 444000 |
| 2022-09-02 | 54.16 | $31.74 | 246700 |
| 2022-09-01 | 54.34 | $31.78 | 312500 |
| 2022-08-31 | 52.72 | $31.35 | 360255 |
| 2022-08-30 | 57.07 | $32.32 | 252400 |
| 2022-08-29 | 59.28 | $32.78 | 269400 |
| 2022-08-26 | 58.14 | $32.44 | 358800 |
| 2022-08-25 | 66.19 | $34.00 | 242600 |
| 2022-08-24 | 63.42 | $33.10 | 420824 |
| 2022-08-23 | 62.87 | $32.93 | 372007 |
| 2022-08-22 | 66.13 | $33.52 | 579500 |
| 2022-08-19 | 65.29 | $33.23 | 278500 |
| 2022-08-18 | 66.87 | $33.52 | 226012 |
| 2022-08-17 | 63.90 | $32.48 | 259107 |
| 2022-08-16 | 68.98 | $33.38 | 253200 |
| 2022-08-15 | 69.15 | $33.41 | 356557 |
| 2022-08-12 | 69.71 | $33.51 | 321925 |
| 2022-08-11 | 70.74 | $33.70 | 506700 |
| 2022-08-10 | 69.10 | $32.98 | 505500 |
| 2022-08-09 | 64.31 | $31.17 | 887100 |
| 2022-08-08 | 70.31 | $32.22 | 670519 |
| 2022-08-05 | 66.14 | $30.76 | 362884 |
| 2022-08-04 | 65.70 | $30.62 | 387107 |
| 2022-08-03 | 62.75 | $29.72 | 447837 |
| 2022-08-02 | 57.59 | $28.38 | 443712 |
| 2022-08-01 | 64.99 | $29.54 | 439600 |
| 2022-07-29 | 68.38 | $30.01 | 504300 |
| 2022-07-28 | 66.06 | $29.36 | 605849 |
| 2022-07-27 | 58.64 | $27.69 | 208116 |
| 2022-07-26 | 56.60 | $27.31 | 334400 |
| 2022-07-25 | 56.27 | $27.25 | 378000 |
| 2022-07-22 | 56.34 | $27.26 | 250141 |
| 2022-07-21 | 58.11 | $27.53 | 272000 |
| 2022-07-20 | 57.69 | $27.44 | 273700 |
| 2022-07-19 | 55.32 | $26.94 | 248978 |
| 2022-07-18 | 50.41 | $26.01 | 246736 |
| 2022-07-15 | 50.13 | $25.96 | 413400 |
| 2022-07-14 | 51.34 | $26.18 | 208700 |
| 2022-07-13 | 54.05 | $26.66 | 251223 |
| 2022-07-12 | 51.52 | $26.16 | 276800 |
| 2022-07-11 | 51.96 | $26.24 | 263312 |
| 2022-07-08 | 51.17 | $26.08 | 343227 |
| 2022-07-07 | 51.22 | $26.09 | 469415 |
| 2022-07-06 | 52.04 | $26.26 | 733176 |
| 2022-07-05 | 55.27 | $26.92 | 640503 |
| 2022-07-01 | 54.37 | $26.70 | 551585 |
| 2022-06-30 | 51.65 | $26.05 | 588560 |
| 2022-06-29 | 51.48 | $26.01 | 489926 |
| 2022-06-28 | 50.78 | $25.84 | 803319 |
| 2022-06-27 | 49.03 | $25.41 | 520677 |
| 2022-06-24 | 46.14 | $24.73 | 2.1M |
| 2022-06-23 | 45.92 | $24.68 | 450912 |
| 2022-06-22 | 44.28 | $24.29 | 464266 |
| 2022-06-21 | 45.39 | $24.62 | 419299 |
| 2022-06-17 | 44.83 | $24.48 | 727057 |
| 2022-06-16 | 44.37 | $24.36 | 590887 |
| 2022-06-15 | 57.54 | $27.82 | 392200 |
| 2022-06-14 | 58.21 | $27.96 | 295993 |
| 2022-06-13 | 56.75 | $27.53 | 372435 |
| 2022-06-10 | 64.11 | $29.02 | 340749 |
| 2022-06-09 | 70.77 | $30.16 | 277595 |
| 2022-06-08 | 70.34 | $29.99 | 302084 |
| 2022-06-07 | 76.26 | $30.92 | 263967 |
| 2022-06-06 | 75.33 | $30.48 | 272260 |
| 2022-06-03 | 74.81 | $30.24 | 251703 |
| 2022-06-02 | 76.26 | $30.47 | 246246 |
| 2022-06-01 | 75.50 | $30.08 | 387127 |
| 2022-05-31 | 74.95 | $29.80 | 656728 |
| 2022-05-27 | 74.04 | $29.34 | 331345 |
| 2022-05-26 | 72.99 | $28.82 | 563461 |
| 2022-05-25 | 71.97 | $28.33 | 390395 |
| 2022-05-24 | 70.28 | $27.55 | 410225 |
| 2022-05-23 | 72.85 | $28.03 | 713304 |
| 2022-05-20 | 72.83 | $28.02 | 427820 |
| 2022-05-19 | 72.55 | $27.87 | 653945 |
| 2022-05-18 | 72.29 | $27.73 | 985026 |
| 2022-05-17 | 78.77 | $29.03 | 1.3M |
| 2022-05-16 | 77.24 | $28.00 | 4.3M |
| 2022-05-13 | 64.38 | $22.59 | 321686 |
| 2022-05-12 | 62.37 | $22.05 | 341364 |
| 2022-05-11 | 60.48 | $21.57 | 397918 |
| 2022-05-10 | 60.90 | $21.64 | 292479 |
| 2022-05-09 | 61.96 | $21.82 | 442878 |
| 2022-05-06 | 61.82 | $21.78 | 388507 |
| 2022-05-05 | 60.47 | $21.39 | 395538 |
| 2022-05-04 | 67.12 | $22.54 | 430713 |
| 2022-05-03 | 63.02 | $21.32 | 885522 |
| 2022-05-02 | 61.22 | $20.84 | 1.7M |
| 2022-04-29 | 41.81 | $17.39 | 627716 |
| 2022-04-28 | 42.75 | $17.55 | 1.0M |
| 2022-04-27 | 32.34 | $16.40 | 418691 |
| 2022-04-26 | 32.78 | $16.49 | 374855 |
| 2022-04-25 | 36.83 | $17.25 | 481143 |
| 2022-04-22 | 35.74 | $17.14 | 348863 |
| 2022-04-21 | 38.75 | $17.66 | 270897 |
| 2022-04-20 | 39.35 | $17.76 | 334410 |
| 2022-04-19 | 38.90 | $17.71 | 624332 |
| 2022-04-18 | 32.80 | $17.07 | 255306 |
| 2022-04-14 | 33.59 | $17.23 | 232759 |
| 2022-04-13 | 34.18 | $17.35 | 319115 |
| 2022-04-12 | 32.39 | $17.16 | 384432 |
| 2022-04-11 | 30.69 | $16.98 | 422866 |
| 2022-04-08 | 28.80 | $16.78 | 308925 |
| 2022-04-07 | 30.05 | $17.10 | 377315 |
| 2022-04-06 | 31.80 | $17.53 | 640666 |
| 2022-04-05 | 33.58 | $17.94 | 613502 |
| 2022-04-04 | 36.30 | $18.52 | 513654 |
| 2022-04-01 | 37.19 | $18.70 | 568528 |
| 2022-03-31 | 36.45 | $18.61 | 532157 |
| 2022-03-30 | 38.82 | $19.10 | 292253 |
| 2022-03-29 | 42.16 | $19.73 | 526279 |
| 2022-03-28 | 37.97 | $19.21 | 411681 |
| 2022-03-25 | 37.06 | $19.10 | 319448 |
| 2022-03-24 | 38.53 | $19.40 | 324327 |
| 2022-03-23 | 40.90 | $19.86 | 262495 |
| 2022-03-22 | 44.03 | $20.42 | 478325 |
| 2022-03-21 | 43.14 | $20.30 | 551523 |
| 2022-03-18 | 45.00 | $20.63 | 1.4M |
| 2022-03-17 | 47.60 | $21.07 | 215593 |
| 2022-03-16 | 46.05 | $20.84 | 267607 |
| 2022-03-15 | 44.57 | $20.62 | 274004 |
| 2022-03-14 | 40.45 | $20.04 | 286745 |
| 2022-03-11 | 42.14 | $20.37 | 367261 |
| 2022-03-10 | 46.69 | $21.18 | 151923 |
| 2022-03-09 | 47.53 | $21.32 | 155081 |
| 2022-03-08 | 43.00 | $20.67 | 194429 |
| 2022-03-07 | 43.60 | $20.78 | 217365 |
| 2022-03-04 | 49.10 | $21.70 | 267628 |
| 2022-03-03 | 50.28 | $21.88 | 250545 |
| 2022-03-02 | 50.03 | $21.84 | 228785 |
| 2022-03-01 | 45.33 | $21.13 | 277526 |
| 2022-02-28 | 47.05 | $21.42 | 318149 |
| 2022-02-25 | 43.55 | $20.92 | 204096 |
| 2022-02-24 | 38.79 | $20.30 | 350490 |
| 2022-02-23 | 37.49 | $20.14 | 224105 |
| 2022-02-22 | 41.16 | $20.85 | 362732 |
| 2022-02-18 | 41.87 | $20.98 | 247541 |
| 2022-02-17 | 44.16 | $21.39 | 295073 |
| 2022-02-16 | 44.90 | $21.52 | 471484 |
| 2022-02-15 | 42.73 | $21.21 | 227467 |
| 2022-02-14 | 39.89 | $20.82 | 422521 |
| 2022-02-11 | 40.83 | $21.01 | 316349 |
| 2022-02-10 | 38.97 | $20.75 | 433865 |
| 2022-02-09 | 41.85 | $21.35 | 319410 |
| 2022-02-08 | 40.60 | $21.17 | 352425 |
| 2022-02-07 | 36.25 | $20.57 | 397011 |
| 2022-02-04 | 31.06 | $19.92 | 413532 |
| 2022-02-03 | 31.43 | $20.02 | 251116 |
| 2022-02-02 | 34.60 | $20.82 | 600569 |
| 2022-02-01 | 33.41 | $20.67 | 448636 |
| 2022-01-31 | 33.96 | $20.81 | 242053 |
| 2022-01-28 | 31.11 | $20.44 | 209778 |
| 2022-01-27 | 28.98 | $20.17 | 198326 |
| 2022-01-26 | 31.07 | $20.79 | 194149 |
| 2022-01-25 | 32.93 | $21.30 | 191496 |
| 2022-01-24 | 36.02 | $22.07 | 304491 |
| 2022-01-21 | 30.29 | $21.36 | 265270 |
| 2022-01-20 | 31.54 | $21.69 | 197326 |
| 2022-01-19 | 33.52 | $22.19 | 201877 |
| 2022-01-18 | 36.68 | $22.91 | 126899 |
| 2022-01-14 | 41.01 | $23.76 | 187820 |
| 2022-01-13 | 44.21 | $24.31 | 222416 |
| 2022-01-12 | 44.88 | $24.42 | 183710 |
| 2022-01-11 | 47.74 | $24.88 | 197652 |
| 2022-01-10 | 48.38 | $24.98 | 299254 |
| 2022-01-07 | 47.98 | $24.92 | 161434 |
| 2022-01-06 | 51.02 | $25.41 | 135640 |
| 2022-01-05 | 51.02 | $25.41 | 150552 |
| 2022-01-04 | 55.33 | $26.08 | 179501 |
| 2022-01-03 | 54.73 | $25.97 | 161768 |
| 2021-12-31 | 58.02 | $26.46 | 138408 |
| 2021-12-30 | 57.67 | $26.39 | 197215 |
| 2021-12-29 | 61.65 | $26.97 | 152961 |
| 2021-12-28 | 61.86 | $27.00 | 217275 |
| 2021-12-27 | 61.78 | $26.98 | 222892 |
| 2021-12-23 | 61.31 | $26.86 | 340353 |
| 2021-12-22 | 58.56 | $26.19 | 471608 |
| 2021-12-21 | 53.31 | $25.07 | 415978 |
| 2021-12-20 | 40.85 | $23.11 | 365124 |
| 2021-12-17 | 42.44 | $23.40 | 1.3M |
| 2021-12-16 | 44.19 | $23.71 | 421152 |
| 2021-12-15 | 45.93 | $24.01 | 375907 |
| 2021-12-14 | 44.69 | $23.83 | 371029 |
| 2021-12-13 | 46.37 | $24.13 | 285035 |
| 2021-12-10 | 52.60 | $25.12 | 146617 |
| 2021-12-09 | 53.35 | $25.23 | 143443 |
| 2021-12-08 | 58.27 | $25.91 | 118535 |
| 2021-12-07 | 57.89 | $25.84 | 197717 |
| 2021-12-06 | 56.16 | $25.52 | 258836 |
| 2021-12-03 | 51.55 | $24.74 | 349848 |
| 2021-12-02 | 49.20 | $24.38 | 199120 |
| 2021-12-01 | 44.45 | $23.71 | 219878 |
| 2021-11-30 | 49.29 | $24.45 | 377510 |
| 2021-11-29 | 50.41 | $24.61 | 280005 |
| 2021-11-26 | 53.70 | $25.06 | 280453 |
| 2021-11-24 | 56.00 | $25.36 | 164581 |
| 2021-11-23 | 55.52 | $25.28 | 433215 |
| 2021-11-22 | 48.75 | $24.27 | 263634 |
| 2021-11-19 | 48.82 | $24.28 | 303831 |
| 2021-11-18 | 45.16 | $23.79 | 263177 |
| 2021-11-17 | 46.72 | $24.03 | 356049 |
| 2021-11-16 | 47.63 | $24.17 | 788370 |
| 2021-11-15 | 72.48 | $26.77 | 328297 |
| 2021-11-12 | 72.06 | $26.69 | 186675 |
| 2021-11-11 | 70.99 | $26.49 | 176545 |
| 2021-11-10 | 68.41 | $26.04 | 197977 |
| 2021-11-09 | 67.50 | $25.89 | 218452 |
| 2021-11-08 | 67.26 | $25.85 | 170611 |
| 2021-11-05 | 67.97 | $25.91 | 261040 |
| 2021-11-04 | 64.03 | $25.26 | 290054 |
| 2021-11-03 | 64.38 | $25.29 | 335579 |
| 2021-11-02 | 63.11 | $25.09 | 211963 |
| 2021-11-01 | 62.73 | $25.03 | 159492 |
| 2021-10-29 | 60.07 | $24.62 | 143437 |
| 2021-10-28 | 58.57 | $24.40 | 99409 |
| 2021-10-27 | 54.74 | $23.88 | 125596 |
| 2021-10-26 | 57.76 | $24.19 | 137766 |
| 2021-10-25 | 66.17 | $24.94 | 106132 |
| 2021-10-22 | 64.05 | $24.62 | 74412 |
| 2021-10-21 | 65.64 | $24.75 | 127567 |
| 2021-10-20 | 64.61 | $24.59 | 136493 |
| 2021-10-19 | 61.84 | $24.18 | 95381 |
| 2021-10-18 | 61.84 | $24.18 | 91181 |
| 2021-10-15 | 61.57 | $24.14 | 229307 |
| 2021-10-14 | 62.08 | $24.19 | 158186 |
| 2021-10-13 | 57.14 | $23.46 | 103942 |
| 2021-10-12 | 57.73 | $23.52 | 127578 |
| 2021-10-11 | 56.81 | $23.39 | 91599 |
| 2021-10-08 | 58.76 | $23.60 | 95887 |
| 2021-10-07 | 61.14 | $23.85 | 300330 |
| 2021-10-06 | 57.55 | $23.30 | 234518 |
| 2021-10-05 | 56.87 | $23.20 | 176911 |
| 2021-10-04 | 55.57 | $23.01 | 185538 |
| 2021-10-01 | 60.19 | $23.52 | 337546 |
| 2021-09-30 | 55.65 | $22.86 | 367378 |
| 2021-09-29 | 55.84 | $22.88 | 284016 |
| 2021-09-28 | 55.42 | $22.82 | 287334 |
| 2021-09-27 | 55.08 | $22.77 | 165899 |
| 2021-09-24 | 49.34 | $21.98 | 146480 |
| 2021-09-23 | 49.42 | $21.99 | 150313 |
| 2021-09-22 | 47.34 | $21.72 | 161750 |
| 2021-09-21 | 42.16 | $21.10 | 193124 |
| 2021-09-20 | 45.82 | $21.63 | 325326 |
| 2021-09-17 | 50.29 | $22.20 | 622009 |
| 2021-09-16 | 48.70 | $22.01 | 271326 |
| 2021-09-15 | 47.79 | $21.90 | 239246 |
| 2021-09-14 | 42.96 | $21.35 | 237332 |
| 2021-09-13 | 46.37 | $21.81 | 206397 |
| 2021-09-10 | 44.46 | $21.60 | 170382 |
| 2021-09-09 | 44.67 | $21.63 | 266960 |
| 2021-09-08 | 50.06 | $22.33 | 225668 |
| 2021-09-07 | 52.20 | $22.58 | 314613 |
| 2021-09-03 | 51.89 | $22.54 | 163779 |
| 2021-09-02 | 54.33 | $22.83 | 194094 |
| 2021-09-01 | 51.25 | $22.42 | 194855 |
| 2021-08-31 | 51.82 | $22.49 | 191935 |
| 2021-08-30 | 51.53 | $22.45 | 152612 |
| 2021-08-27 | 52.66 | $22.60 | 200114 |
| 2021-08-26 | 48.34 | $22.00 | 140388 |
| 2021-08-25 | 49.93 | $22.22 | 129666 |
| 2021-08-24 | 48.54 | $22.03 | 133320 |
| 2021-08-23 | 45.60 | $21.64 | 200667 |
| 2021-08-20 | 44.60 | $21.51 | 257973 |
| 2021-08-19 | 39.90 | $20.93 | 276517 |
| 2021-08-18 | 40.98 | $21.12 | 283349 |
| 2021-08-17 | 42.72 | $21.42 | 227540 |
| 2021-08-16 | 44.08 | $21.65 | 349198 |
| 2021-08-13 | 39.46 | $21.07 | 107600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.79
2026-08-10
Close Price
$104.80
Vol: 434100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.77
Average
-45.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -16.79 | $104.80 | 434100 |
| 2026-08-07 | -6.01 | $107.22 | 274561 |
| 2026-08-06 | -3.68 | $106.30 | 471124 |
| 2026-08-05 | -10.12 | $102.81 | 785500 |
| 2026-08-04 | -21.56 | $93.58 | 411500 |
| 2026-08-03 | -65.40 | $89.41 | 449800 |
| 2026-07-31 | -99.47 | $86.17 | 326400 |
| 2026-07-30 | -85.51 | $87.90 | 208512 |
| 2026-07-29 | -90.75 | $87.59 | 458300 |
| 2026-07-28 | -43.71 | $93.47 | 327146 |
| 2026-07-27 | -45.58 | $93.26 | 276620 |
| 2026-07-24 | -69.13 | $90.62 | 285100 |
| 2026-07-23 | -84.39 | $88.91 | 262039 |
| 2026-07-22 | -84.80 | $89.67 | 193315 |
| 2026-07-21 | -93.47 | $88.78 | 268300 |
| 2026-07-20 | -91.18 | $89.07 | 189117 |
| 2026-07-17 | -67.65 | $91.47 | 200900 |
| 2026-07-16 | -46.67 | $93.61 | 210400 |
| 2026-07-15 | -65.78 | $91.66 | 316130 |
| 2026-07-14 | -73.92 | $90.83 | 248601 |
| 2026-07-13 | -82.45 | $89.96 | 363454 |
| 2026-07-10 | -71.18 | $91.11 | 203050 |
| 2026-07-09 | -65.88 | $91.65 | 317237 |
| 2026-07-08 | -82.64 | $89.80 | 390339 |
| 2026-07-07 | -46.17 | $92.35 | 388735 |
| 2026-07-06 | -39.24 | $93.08 | 321900 |
| 2026-07-02 | -40.88 | $92.86 | 329835 |
| 2026-07-01 | -43.54 | $92.37 | 337900 |
| 2026-06-30 | -6.10 | $97.53 | 329400 |
| 2026-06-29 | -9.45 | $96.38 | 407500 |
| 2026-06-26 | -9.16 | $96.42 | 1.3M |
| 2026-06-25 | -12.55 | $95.92 | 249048 |
| 2026-06-24 | -15.55 | $94.86 | 438400 |
| 2026-06-23 | -49.92 | $90.33 | 333100 |
| 2026-06-22 | -56.75 | $89.43 | 354162 |
| 2026-06-18 | -36.79 | $91.13 | 760414 |
| 2026-06-17 | -45.06 | $88.84 | 662387 |
| 2026-06-16 | -15.34 | $94.01 | 327700 |
| 2026-06-15 | -8.68 | $94.73 | 241400 |
| 2026-06-12 | -12.28 | $93.72 | 342600 |
| 2026-06-11 | -0.06 | $95.30 | 275505 |
| 2026-06-10 | -12.16 | $90.78 | 347017 |
| 2026-06-09 | -1.59 | $92.27 | 323300 |
| 2026-06-08 | -21.91 | $86.73 | 269807 |
| 2026-06-05 | -51.39 | $85.50 | 275420 |
| 2026-06-04 | -48.80 | $85.90 | 327900 |
| 2026-06-03 | -51.72 | $86.14 | 340400 |
| 2026-06-02 | -59.19 | $84.88 | 220827 |
| 2026-06-01 | -57.41 | $85.18 | 396637 |
| 2026-05-29 | -40.81 | $87.98 | 353010 |
| 2026-05-28 | -40.33 | $88.06 | 236311 |
| 2026-05-27 | -42.41 | $87.71 | 230700 |
| 2026-05-26 | -51.22 | $86.39 | 256025 |
| 2026-05-22 | -60.00 | $84.88 | 278714 |
| 2026-05-21 | -61.40 | $84.64 | 291547 |
| 2026-05-20 | -68.84 | $83.36 | 432704 |
| 2026-05-19 | -89.65 | $79.78 | 443153 |
| 2026-05-18 | -91.43 | $82.83 | 498048 |
| 2026-05-15 | -99.40 | $81.85 | 409500 |
| 2026-05-14 | -70.17 | $85.91 | 356600 |
| 2026-05-13 | -93.13 | $82.87 | 372700 |
| 2026-05-12 | -85.59 | $83.32 | 507500 |
| 2026-05-11 | -60.55 | $86.19 | 406147 |
| 2026-05-08 | -39.49 | $88.02 | 379900 |
| 2026-05-07 | -24.86 | $90.68 | 405700 |
| 2026-05-06 | -13.00 | $92.58 | 493200 |
| 2026-05-05 | -20.60 | $91.05 | 344431 |
| 2026-05-04 | -26.37 | $88.75 | 364523 |
| 2026-05-01 | -10.61 | $92.55 | 307300 |
| 2026-04-30 | -16.13 | $91.17 | 342400 |
| 2026-04-29 | -26.30 | $88.63 | 468800 |
| 2026-04-28 | -12.53 | $92.07 | 369600 |
| 2026-04-27 | -3.02 | $94.34 | 475420 |
| 2026-04-24 | -2.10 | $93.03 | 305300 |
| 2026-04-23 | -5.35 | $92.27 | 394144 |
| 2026-04-22 | -6.68 | $91.10 | 360303 |
| 2026-04-21 | -11.13 | $90.09 | 413314 |
| 2026-04-20 | -2.99 | $90.78 | 551721 |
| 2026-04-17 | -7.26 | $87.81 | 451700 |
| 2026-04-16 | -1.09 | $83.84 | 397800 |
| 2026-04-15 | -2.94 | $83.02 | 401601 |
| 2026-04-14 | -4.82 | $82.72 | 426100 |
| 2026-04-13 | -1.18 | $80.89 | 440400 |
| 2026-04-10 | -5.40 | $78.19 | 233747 |
| 2026-04-09 | -4.65 | $78.17 | 914238 |
| 2026-04-08 | -13.01 | $75.80 | 499800 |
| 2026-04-07 | -51.88 | $72.37 | 266707 |
| 2026-04-06 | -55.54 | $72.00 | 233900 |
| 2026-04-02 | -64.65 | $71.42 | 185424 |
| 2026-04-01 | -58.90 | $73.26 | 287400 |
| 2026-03-31 | -67.38 | $72.68 | 340410 |
| 2026-03-30 | -80.95 | $70.53 | 324033 |
| 2026-03-27 | -83.04 | $70.52 | 177300 |
| 2026-03-26 | -79.65 | $71.13 | 239200 |
| 2026-03-25 | -74.35 | $72.36 | 174100 |
| 2026-03-24 | -79.49 | $71.63 | 289218 |
| 2026-03-23 | -82.14 | $71.17 | 349100 |
| 2026-03-20 | -96.56 | $68.25 | 651571 |
| 2026-03-19 | -97.16 | $69.56 | 293200 |
| 2026-03-18 | -90.08 | $71.14 | 437433 |
| 2026-03-17 | -83.76 | $72.98 | 350405 |
| 2026-03-16 | -84.99 | $72.77 | 343217 |
| 2026-03-13 | -93.10 | $70.82 | 339329 |
| 2026-03-12 | -98.64 | $70.06 | 478500 |
| 2026-03-11 | -98.93 | $74.15 | 344700 |
| 2026-03-10 | -95.34 | $75.29 | 353600 |
| 2026-03-09 | -90.56 | $76.47 | 355078 |
| 2026-03-06 | -94.87 | $77.43 | 300740 |
| 2026-03-05 | -94.62 | $79.81 | 418200 |
| 2026-03-04 | -87.83 | $81.77 | 215165 |
| 2026-03-03 | -85.89 | $82.12 | 387731 |
| 2026-03-02 | -78.53 | $84.56 | 315700 |
| 2026-02-27 | -72.08 | $85.24 | 256000 |
| 2026-02-26 | -68.81 | $85.80 | 377200 |
| 2026-02-25 | -70.68 | $85.48 | 220600 |
| 2026-02-24 | -59.00 | $87.48 | 231200 |
| 2026-02-23 | -64.19 | $86.59 | 227332 |
| 2026-02-20 | -52.34 | $88.62 | 354119 |
| 2026-02-19 | -57.30 | $87.77 | 359600 |
| 2026-02-18 | -47.08 | $89.52 | 295008 |
| 2026-02-17 | -32.18 | $92.07 | 380806 |
| 2026-02-13 | -23.25 | $93.60 | 258200 |
| 2026-02-12 | -31.48 | $92.19 | 330507 |
| 2026-02-11 | -21.26 | $93.94 | 689300 |
| 2026-02-10 | -23.01 | $93.64 | 446400 |
| 2026-02-09 | -16.12 | $94.82 | 420412 |
| 2026-02-06 | -2.91 | $94.84 | 1.2M |
| 2026-02-05 | -5.55 | $89.57 | 557300 |
| 2026-02-04 | -11.30 | $84.73 | 549500 |
| 2026-02-03 | -23.58 | $83.11 | 249547 |
| 2026-02-02 | -39.07 | $81.14 | 362000 |
| 2026-01-30 | -36.64 | $81.45 | 301324 |
| 2026-01-29 | -33.51 | $81.77 | 274100 |
| 2026-01-28 | -36.45 | $81.39 | 360600 |
| 2026-01-27 | -28.80 | $82.38 | 173100 |
| 2026-01-26 | -19.92 | $83.53 | 195702 |
| 2026-01-23 | -20.08 | $83.51 | 233800 |
| 2026-01-22 | -10.12 | $84.80 | 178200 |
| 2026-01-21 | -3.11 | $85.63 | 218500 |
| 2026-01-20 | -26.34 | $82.64 | 147500 |
| 2026-01-16 | -9.48 | $84.81 | 298700 |
| 2026-01-15 | -4.75 | $85.20 | 212332 |
| 2026-01-14 | -3.41 | $83.91 | 234110 |
| 2026-01-13 | -2.15 | $83.15 | 190804 |
| 2026-01-12 | -4.77 | $82.35 | 147900 |
| 2026-01-09 | -3.15 | $81.15 | 229009 |
| 2026-01-08 | -19.89 | $77.63 | 268544 |
| 2026-01-07 | -70.51 | $74.46 | 225503 |
| 2026-01-06 | -40.20 | $76.30 | 248300 |
| 2026-01-05 | -64.42 | $74.83 | 226507 |
| 2026-01-02 | -60.96 | $75.04 | 182332 |
| 2025-12-31 | -83.86 | $73.65 | 249538 |
| 2025-12-30 | -74.63 | $74.21 | 235611 |
| 2025-12-29 | -59.80 | $75.11 | 280621 |
| 2025-12-26 | -52.39 | $75.56 | 127609 |
| 2025-12-24 | -49.42 | $75.74 | 75035 |
| 2025-12-23 | -50.36 | $75.22 | 235500 |
| 2025-12-22 | -24.79 | $76.67 | 177535 |
| 2025-12-19 | -18.81 | $76.72 | 774000 |
| 2025-12-18 | -11.30 | $77.41 | 435112 |
| 2025-12-17 | -10.85 | $76.67 | 384700 |
| 2025-12-16 | -9.24 | $76.80 | 287200 |
| 2025-12-15 | -8.93 | $76.84 | 268007 |
| 2025-12-12 | -7.39 | $77.04 | 434648 |
| 2025-12-11 | -4.61 | $77.23 | 382410 |
| 2025-12-10 | -5.61 | $75.45 | 506518 |
| 2025-12-09 | -26.94 | $73.09 | 235929 |
| 2025-12-08 | -27.40 | $73.04 | 284510 |
| 2025-12-05 | -19.62 | $73.90 | 255100 |
| 2025-12-04 | -25.50 | $73.25 | 212100 |
| 2025-12-03 | -13.56 | $74.57 | 223800 |
| 2025-12-02 | -19.26 | $73.94 | 186204 |
| 2025-12-01 | -17.99 | $74.08 | 255400 |
| 2025-11-28 | -9.67 | $75.00 | 139730 |
| 2025-11-26 | -11.73 | $75.17 | 502500 |
| 2025-11-25 | -17.76 | $75.38 | 382200 |
| 2025-11-24 | -46.15 | $71.80 | 414500 |
| 2025-11-21 | -46.19 | $72.14 | 651131 |
| 2025-11-20 | -77.43 | $68.00 | 550100 |
| 2025-11-19 | -68.00 | $69.25 | 812648 |
| 2025-11-18 | -86.04 | $66.86 | 495950 |
| 2025-11-17 | -98.20 | $66.79 | 418201 |
| 2025-11-14 | -97.67 | $69.87 | 281700 |
| 2025-11-13 | -98.43 | $70.74 | 225609 |
| 2025-11-12 | -85.58 | $71.79 | 297538 |
| 2025-11-11 | -88.23 | $71.59 | 228300 |
| 2025-11-10 | -82.41 | $72.03 | 334000 |
| 2025-11-07 | -80.82 | $72.15 | 361022 |
| 2025-11-06 | -95.51 | $71.24 | 287500 |
| 2025-11-05 | -78.87 | $73.37 | 319042 |
| 2025-11-04 | -70.81 | $73.87 | 223337 |
| 2025-11-03 | -51.29 | $75.08 | 361000 |
| 2025-10-31 | -70.32 | $74.01 | 265236 |
| 2025-10-30 | -62.06 | $74.78 | 275250 |
| 2025-10-29 | -62.34 | $74.76 | 313300 |
| 2025-10-28 | -35.15 | $76.71 | 265637 |
| 2025-10-27 | -34.17 | $76.78 | 199200 |
| 2025-10-24 | -39.47 | $76.40 | 167000 |
| 2025-10-23 | -44.35 | $76.05 | 252800 |
| 2025-10-22 | -51.74 | $75.52 | 237700 |
| 2025-10-21 | -34.45 | $76.76 | 192538 |
| 2025-10-20 | -55.65 | $75.24 | 165200 |
| 2025-10-17 | -65.55 | $74.53 | 220341 |
| 2025-10-16 | -59.83 | $74.94 | 233045 |
| 2025-10-15 | -49.65 | $75.67 | 212900 |
| 2025-10-14 | -61.51 | $74.82 | 242846 |
| 2025-10-13 | -97.83 | $72.91 | 256545 |
| 2025-10-10 | -96.88 | $73.65 | 325906 |
| 2025-10-09 | -91.68 | $75.08 | 177043 |
| 2025-10-08 | -61.36 | $76.83 | 249635 |
| 2025-10-07 | -69.76 | $76.35 | 257811 |
| 2025-10-06 | -65.73 | $76.58 | 221700 |
| 2025-10-03 | -51.29 | $77.83 | 245300 |
| 2025-10-02 | -61.63 | $77.54 | 238000 |
| 2025-10-01 | -79.76 | $76.16 | 201600 |
| 2025-09-30 | -79.89 | $76.15 | 226134 |
| 2025-09-29 | -88.17 | $75.52 | 225100 |
| 2025-09-26 | -87.12 | $75.60 | 145901 |
| 2025-09-25 | -97.24 | $74.83 | 170610 |
| 2025-09-24 | -85.30 | $76.08 | 198937 |
| 2025-09-23 | -72.40 | $77.01 | 216900 |
| 2025-09-22 | -87.00 | $75.87 | 221300 |
| 2025-09-19 | -65.41 | $75.82 | 701700 |
| 2025-09-18 | -50.22 | $76.59 | 233100 |
| 2025-09-17 | -57.61 | $75.76 | 228800 |
| 2025-09-16 | -45.95 | $77.07 | 252311 |
| 2025-09-15 | -28.67 | $79.01 | 273451 |
| 2025-09-12 | -42.12 | $77.50 | 232805 |
| 2025-09-11 | -21.37 | $79.83 | 279100 |
| 2025-09-10 | -34.91 | $78.31 | 357603 |
| 2025-09-09 | -28.25 | $78.82 | 241733 |
| 2025-09-08 | -10.87 | $80.82 | 334533 |
| 2025-09-05 | -6.41 | $81.34 | 327200 |
| 2025-09-04 | -0.93 | $79.68 | 348900 |
| 2025-09-03 | -12.01 | $76.99 | 520984 |
| 2025-09-02 | -40.79 | $76.08 | 452896 |
| 2025-08-29 | -40.27 | $76.16 | 361000 |
| 2025-08-28 | -30.22 | $77.71 | 411512 |
| 2025-08-27 | -27.82 | $78.08 | 458900 |
| 2025-08-26 | -37.42 | $77.30 | 317800 |
| 2025-08-25 | -46.71 | $75.78 | 251143 |
| 2025-08-22 | -48.50 | $75.54 | 395700 |
| 2025-08-21 | -68.11 | $72.27 | 301100 |
| 2025-08-20 | -68.94 | $72.13 | 307146 |
| 2025-08-19 | -59.41 | $73.72 | 411300 |
| 2025-08-18 | -57.61 | $74.02 | 303118 |
| 2025-08-15 | -63.85 | $72.98 | 398022 |
| 2025-08-14 | -57.67 | $74.01 | 432000 |
| 2025-08-13 | -50.18 | $75.26 | 524638 |
| 2025-08-12 | -64.75 | $72.83 | 485700 |
| 2025-08-11 | -83.39 | $69.72 | 590947 |
| 2025-08-08 | -83.45 | $69.71 | 1.1M |
| 2025-08-07 | -93.88 | $67.97 | 1.8M |
| 2025-08-06 | -87.33 | $71.02 | 1.6M |
| 2025-08-05 | -15.73 | $82.34 | 417900 |
| 2025-08-04 | -25.37 | $81.55 | 249300 |
| 2025-08-01 | -34.88 | $80.77 | 422523 |
| 2025-07-31 | -28.78 | $81.27 | 476700 |
| 2025-07-30 | -24.39 | $81.63 | 264802 |
| 2025-07-29 | -9.12 | $82.58 | 265150 |
| 2025-07-28 | -12.25 | $82.18 | 287938 |
| 2025-07-25 | -0.55 | $82.65 | 170000 |
| 2025-07-24 | -10.06 | $81.53 | 261622 |
| 2025-07-23 | -10.83 | $81.43 | 296103 |
| 2025-07-22 | -4.40 | $81.35 | 298719 |
| 2025-07-21 | -22.11 | $77.95 | 253017 |
| 2025-07-18 | -30.34 | $76.86 | 249900 |
| 2025-07-17 | -23.59 | $77.53 | 288200 |
| 2025-07-16 | -31.23 | $76.49 | 246600 |
| 2025-07-15 | -30.42 | $76.60 | 429002 |
| 2025-07-14 | -17.19 | $78.40 | 260035 |
| 2025-07-11 | -17.93 | $78.30 | 253933 |
| 2025-07-10 | -8.23 | $79.62 | 335310 |
| 2025-07-09 | -2.56 | $78.57 | 286600 |
| 2025-07-08 | -13.97 | $76.74 | 281400 |
| 2025-07-07 | -20.23 | $76.04 | 406100 |
| 2025-07-03 | -3.24 | $77.87 | 176900 |
| 2025-07-02 | -3.50 | $77.60 | 334800 |
| 2025-07-01 | -9.39 | $76.01 | 395200 |
| 2025-06-30 | -18.70 | $72.37 | 456024 |
| 2025-06-27 | -12.50 | $72.65 | 779200 |
| 2025-06-26 | -12.13 | $71.92 | 200803 |
| 2025-06-25 | -22.92 | $71.27 | 206100 |
| 2025-06-24 | -10.63 | $72.01 | 301306 |
| 2025-06-23 | -29.81 | $70.73 | 277009 |
| 2025-06-20 | -63.04 | $68.59 | 552400 |
| 2025-06-18 | -77.17 | $67.68 | 342307 |
| 2025-06-17 | -82.74 | $67.37 | 243800 |
| 2025-06-16 | -67.29 | $68.50 | 271436 |
| 2025-06-13 | -80.50 | $67.69 | 266500 |
| 2025-06-12 | -49.93 | $70.01 | 242646 |
| 2025-06-11 | -47.15 | $70.47 | 359767 |
| 2025-06-10 | -37.61 | $71.95 | 324700 |
| 2025-06-09 | -50.00 | $70.81 | 254100 |
| 2025-06-06 | -54.35 | $70.41 | 221400 |
| 2025-06-05 | -56.74 | $70.19 | 349000 |
| 2025-06-04 | -65.00 | $69.43 | 248200 |
| 2025-06-03 | -70.00 | $68.97 | 276049 |
| 2025-06-02 | -84.46 | $67.64 | 372001 |
| 2025-05-30 | -72.39 | $68.75 | 362018 |
| 2025-05-29 | -70.11 | $68.96 | 303500 |
| 2025-05-28 | -76.93 | $68.24 | 334600 |
| 2025-05-27 | -65.99 | $69.26 | 319009 |
| 2025-05-23 | -88.09 | $67.20 | 314447 |
| 2025-05-22 | -83.48 | $67.63 | 314833 |
| 2025-05-21 | -72.62 | $68.17 | 414000 |
| 2025-05-20 | -46.59 | $70.76 | 387400 |
| 2025-05-19 | -22.77 | $73.01 | 298221 |
| 2025-05-16 | -17.49 | $73.40 | 267247 |
| 2025-05-15 | -22.80 | $72.79 | 268606 |
| 2025-05-14 | -20.54 | $73.05 | 494500 |
| 2025-05-13 | -16.45 | $73.52 | 438979 |
| 2025-05-12 | -10.17 | $72.93 | 494400 |
| 2025-05-09 | -44.25 | $68.48 | 422221 |
| 2025-05-08 | -14.43 | $70.92 | 601915 |
| 2025-05-07 | -55.92 | $67.90 | 551207 |
| 2025-05-06 | -36.43 | $69.66 | 355200 |
| 2025-05-05 | -20.60 | $71.09 | 345446 |
| 2025-05-02 | -20.82 | $71.07 | 337817 |
| 2025-05-01 | -42.97 | $69.07 | 374400 |
| 2025-04-30 | -62.66 | $68.11 | 350202 |
| 2025-04-29 | -65.15 | $67.83 | 293435 |
| 2025-04-28 | -71.30 | $67.14 | 363000 |
| 2025-04-25 | -69.79 | $67.31 | 539800 |
| 2025-04-24 | -71.03 | $67.17 | 695744 |
| 2025-04-23 | -82.53 | $65.88 | 709100 |
| 2025-04-22 | -81.36 | $66.03 | 615325 |
| 2025-04-21 | -92.84 | $64.73 | 348338 |
| 2025-04-17 | -66.07 | $68.17 | 566517 |
| 2025-04-16 | -64.77 | $68.31 | 435536 |
| 2025-04-15 | -49.25 | $69.97 | 354865 |
| 2025-04-14 | -45.05 | $70.42 | 417000 |
| 2025-04-11 | -44.21 | $70.51 | 308700 |
| 2025-04-10 | -53.36 | $69.53 | 593605 |
| 2025-04-09 | -28.69 | $72.17 | 566409 |
| 2025-04-08 | -90.19 | $65.59 | 521236 |
| 2025-04-07 | -78.97 | $66.98 | 787261 |
| 2025-04-04 | -66.54 | $68.28 | 618420 |
| 2025-04-03 | -73.91 | $69.66 | 534387 |
| 2025-04-02 | -3.58 | $74.97 | 431564 |
| 2025-04-01 | -28.61 | $73.08 | 448141 |
| 2025-03-31 | -43.54 | $71.50 | 532869 |
| 2025-03-28 | -55.53 | $70.47 | 280621 |
| 2025-03-27 | -38.18 | $71.96 | 230804 |
| 2025-03-26 | -26.08 | $73.00 | 381700 |
| 2025-03-25 | -9.90 | $74.39 | 567537 |
| 2025-03-24 | -1.75 | $74.49 | 379700 |
| 2025-03-21 | -45.96 | $70.80 | 1.2M |
| 2025-03-20 | -46.42 | $71.51 | 378600 |
| 2025-03-19 | -49.37 | $71.85 | 345349 |
| 2025-03-18 | -67.77 | $70.06 | 282300 |
| 2025-03-17 | -63.92 | $70.63 | 290500 |
| 2025-03-14 | -75.09 | $69.54 | 296305 |
| 2025-03-13 | -85.84 | $68.30 | 348133 |
| 2025-03-12 | -79.71 | $69.03 | 371200 |
| 2025-03-11 | -81.23 | $69.03 | 476800 |
| 2025-03-10 | -79.10 | $69.45 | 395972 |
| 2025-03-07 | -72.85 | $70.50 | 541331 |
| 2025-03-06 | -82.29 | $69.42 | 446700 |
| 2025-03-05 | -80.61 | $70.06 | 394545 |
| 2025-03-04 | -91.98 | $68.06 | 656200 |
| 2025-03-03 | -97.84 | $69.72 | 282136 |
| 2025-02-28 | -89.07 | $72.34 | 402727 |
| 2025-02-27 | -99.69 | $71.45 | 319700 |
| 2025-02-26 | -87.87 | $73.01 | 402415 |
| 2025-02-25 | -90.06 | $72.73 | 456100 |
| 2025-02-24 | -99.77 | $71.49 | 444205 |
| 2025-02-21 | -98.39 | $72.60 | 361426 |
| 2025-02-20 | -84.85 | $75.00 | 333100 |
| 2025-02-19 | -67.58 | $76.88 | 325600 |
| 2025-02-18 | -69.97 | $76.62 | 356800 |
| 2025-02-14 | -63.18 | $77.36 | 214600 |
| 2025-02-13 | -72.27 | $76.37 | 227000 |
| 2025-02-12 | -60.61 | $77.64 | 290721 |
| 2025-02-11 | -43.93 | $79.25 | 218300 |
| 2025-02-10 | -38.51 | $78.64 | 365024 |
| 2025-02-07 | -35.64 | $79.04 | 314908 |
| 2025-02-06 | -22.96 | $80.89 | 427080 |
| 2025-02-05 | -22.82 | $80.91 | 647500 |
| 2025-02-04 | -50.11 | $74.31 | 505214 |
| 2025-02-03 | -53.96 | $73.95 | 354413 |
| 2025-01-31 | -34.48 | $75.77 | 321200 |
| 2025-01-30 | -13.81 | $77.70 | 257200 |
| 2025-01-29 | -25.59 | $76.60 | 298011 |
| 2025-01-28 | -20.24 | $77.10 | 253800 |
| 2025-01-27 | -21.84 | $76.95 | 378500 |
| 2025-01-24 | -21.31 | $77.00 | 198400 |
| 2025-01-23 | -9.21 | $78.13 | 218800 |
| 2025-01-22 | -8.25 | $78.10 | 218533 |
| 2025-01-21 | -5.75 | $78.33 | 250900 |
| 2025-01-17 | -9.95 | $76.62 | 322000 |
| 2025-01-16 | -28.47 | $75.78 | 203700 |
| 2025-01-15 | -36.96 | $75.67 | 203600 |
| 2025-01-14 | -52.61 | $74.28 | 309727 |
| 2025-01-13 | -75.10 | $72.21 | 387365 |
| 2025-01-10 | -91.24 | $70.76 | 303322 |
| 2025-01-08 | -80.19 | $72.16 | 417900 |
| 2025-01-07 | -93.83 | $70.62 | 498062 |
| 2025-01-06 | -80.67 | $72.26 | 303155 |
| 2025-01-03 | -76.05 | $72.87 | 319310 |
| 2025-01-02 | -83.95 | $71.97 | 347500 |
| 2024-12-31 | -89.28 | $71.27 | 563957 |
| 2024-12-30 | -91.83 | $71.04 | 614908 |
| 2024-12-27 | -91.41 | $71.85 | 452237 |
| 2024-12-26 | -82.97 | $73.13 | 218700 |
| 2024-12-24 | -80.79 | $73.45 | 183104 |
| 2024-12-23 | -87.64 | $72.62 | 434500 |
| 2024-12-20 | -88.36 | $72.84 | 1.3M |
| 2024-12-19 | -93.70 | $72.00 | 408170 |
| 2024-12-18 | -96.49 | $72.18 | 516606 |
| 2024-12-17 | -78.76 | $75.72 | 336600 |
| 2024-12-16 | -58.73 | $78.52 | 284720 |
| 2024-12-13 | -58.94 | $78.49 | 221522 |
| 2024-12-12 | -55.01 | $79.04 | 253955 |
| 2024-12-11 | -43.74 | $79.85 | 352800 |
| 2024-12-10 | -35.15 | $80.07 | 423928 |
| 2024-12-09 | -34.04 | $80.28 | 253941 |
| 2024-12-06 | -28.23 | $81.38 | 266125 |
| 2024-12-05 | -29.88 | $80.71 | 221500 |
| 2024-12-04 | -19.01 | $82.80 | 171200 |
| 2024-12-03 | -16.33 | $82.82 | 206007 |
| 2024-12-02 | -17.00 | $82.66 | 353223 |
| 2024-11-29 | -10.13 | $84.30 | 205642 |
| 2024-11-27 | -13.35 | $83.51 | 340536 |
| 2024-11-26 | -9.78 | $84.37 | 697035 |
| 2024-11-25 | -6.42 | $85.16 | 572600 |
| 2024-11-22 | -3.72 | $82.96 | 473410 |
| 2024-11-21 | -4.90 | $81.28 | 480200 |
| 2024-11-20 | -7.96 | $79.37 | 644616 |
| 2024-11-19 | -25.61 | $76.09 | 502717 |
| 2024-11-18 | -36.63 | $74.04 | 771100 |
| 2024-11-15 | -37.87 | $73.81 | 569924 |
| 2024-11-14 | -18.61 | $77.39 | 1.2M |
| 2024-11-13 | -1.78 | $80.52 | 1.8M |
| 2024-11-12 | -34.01 | $68.12 | 604815 |
| 2024-11-11 | -13.40 | $69.95 | 619500 |
| 2024-11-08 | -10.04 | $69.43 | 412400 |
| 2024-11-07 | -28.23 | $67.98 | 299142 |
| 2024-11-06 | -37.39 | $67.25 | 431600 |
| 2024-11-05 | -69.13 | $64.72 | 211300 |
| 2024-11-04 | -84.07 | $63.53 | 270911 |
| 2024-11-01 | -86.70 | $63.32 | 249815 |
| 2024-10-31 | -92.22 | $62.88 | 258613 |
| 2024-10-30 | -82.81 | $63.63 | 230125 |
| 2024-10-29 | -85.82 | $63.39 | 299036 |
| 2024-10-28 | -75.84 | $64.36 | 508523 |
| 2024-10-25 | -87.47 | $63.46 | 699400 |
| 2024-10-24 | -90.50 | $63.86 | 603843 |
| 2024-10-23 | -96.24 | $64.38 | 486547 |
| 2024-10-22 | -92.35 | $64.95 | 315300 |
| 2024-10-21 | -97.69 | $65.60 | 360223 |
| 2024-10-18 | -65.55 | $67.71 | 320243 |
| 2024-10-17 | -58.19 | $68.08 | 264828 |
| 2024-10-16 | -37.16 | $68.94 | 277622 |
| 2024-10-15 | -52.57 | $68.31 | 227729 |
| 2024-10-14 | -42.54 | $68.72 | 220703 |
| 2024-10-11 | -54.23 | $68.09 | 345800 |
| 2024-10-10 | -71.53 | $66.59 | 372800 |
| 2024-10-09 | -25.34 | $68.62 | 243800 |
| 2024-10-08 | -25.82 | $68.01 | 310800 |
| 2024-10-07 | -21.81 | $68.39 | 291900 |
| 2024-10-04 | -13.49 | $69.18 | 221821 |
| 2024-10-03 | -22.44 | $68.33 | 223323 |
| 2024-10-02 | -20.02 | $68.56 | 323100 |
| 2024-10-01 | -10.43 | $69.47 | 312307 |
| 2024-09-30 | -4.85 | $70.00 | 414067 |
| 2024-09-27 | -10.33 | $69.48 | 314621 |
| 2024-09-26 | -15.38 | $69.00 | 295235 |
| 2024-09-25 | -17.49 | $68.80 | 310731 |
| 2024-09-24 | -7.17 | $69.78 | 328725 |
| 2024-09-23 | -5.58 | $69.93 | 682249 |
| 2024-09-20 | -27.19 | $67.88 | 1.8M |
| 2024-09-19 | -1.42 | $69.99 | 550403 |
| 2024-09-18 | -23.48 | $67.88 | 468904 |
| 2024-09-17 | -12.99 | $67.60 | 375700 |
| 2024-09-16 | -9.00 | $67.14 | 383831 |
| 2024-09-13 | -10.65 | $66.84 | 483800 |
| 2024-09-12 | -41.17 | $64.80 | 332000 |
| 2024-09-11 | -69.74 | $62.94 | 437204 |
| 2024-09-10 | -62.00 | $62.83 | 361242 |
| 2024-09-09 | -59.89 | $62.09 | 349600 |
| 2024-09-06 | -51.16 | $62.41 | 325300 |
| 2024-09-05 | -42.61 | $62.81 | 455100 |
| 2024-09-04 | -30.95 | $63.62 | 705500 |
| 2024-09-03 | -48.35 | $62.84 | 509902 |
| 2024-08-30 | -26.25 | $66.19 | 332206 |
| 2024-08-29 | -28.83 | $65.80 | 394100 |
| 2024-08-28 | -44.68 | $65.10 | 313831 |
| 2024-08-27 | -44.67 | $65.86 | 395785 |
| 2024-08-26 | -42.62 | $66.48 | 253700 |
| 2024-08-23 | -41.97 | $66.93 | 382900 |
| 2024-08-22 | -54.82 | $64.29 | 364534 |
| 2024-08-21 | -55.99 | $64.05 | 428400 |
| 2024-08-20 | -59.45 | $63.34 | 319207 |
| 2024-08-19 | -57.25 | $63.79 | 274646 |
| 2024-08-16 | -59.25 | $63.38 | 429006 |
| 2024-08-15 | -56.82 | $63.88 | 518400 |
| 2024-08-14 | -64.85 | $62.23 | 428000 |
| 2024-08-13 | -67.82 | $61.62 | 575801 |
| 2024-08-12 | -76.10 | $59.92 | 663830 |
| 2024-08-09 | -80.48 | $59.02 | 580100 |
| 2024-08-08 | -84.03 | $58.29 | 707509 |
| 2024-08-07 | -97.08 | $55.61 | 1.5M |
| 2024-08-06 | -44.17 | $69.56 | 529500 |
| 2024-08-05 | -59.69 | $67.08 | 540100 |
| 2024-08-02 | -56.52 | $67.53 | 503100 |
| 2024-08-01 | -34.88 | $70.60 | 518500 |
| 2024-07-31 | -24.59 | $72.06 | 449300 |
| 2024-07-30 | -13.60 | $73.62 | 275886 |
| 2024-07-29 | -18.96 | $72.86 | 297800 |
| 2024-07-26 | -5.92 | $74.71 | 469000 |
| 2024-07-25 | -22.38 | $71.00 | 402600 |
| 2024-07-24 | -30.60 | $69.98 | 359128 |
| 2024-07-23 | -7.33 | $72.87 | 400500 |
| 2024-07-22 | -13.66 | $71.79 | 325900 |
| 2024-07-19 | -36.34 | $69.05 | 254100 |
| 2024-07-18 | -28.39 | $70.01 | 401600 |
| 2024-07-17 | -24.17 | $70.46 | 365124 |
| 2024-07-16 | -0.69 | $72.86 | 574500 |
| 2024-07-15 | -21.47 | $67.03 | 409303 |
| 2024-07-12 | -14.19 | $66.74 | 317609 |
| 2024-07-11 | -38.58 | $65.77 | 393844 |
| 2024-07-10 | -72.28 | $63.35 | 364809 |
| 2024-07-09 | -97.63 | $61.53 | 372706 |
| 2024-07-08 | -83.04 | $62.86 | 371426 |
| 2024-07-05 | -89.92 | $62.45 | 291366 |
| 2024-07-03 | -78.70 | $63.31 | 244500 |
| 2024-07-02 | -60.19 | $64.71 | 323229 |
| 2024-07-01 | -68.65 | $64.07 | 393841 |
| 2024-06-28 | -71.43 | $63.86 | 1.3M |
| 2024-06-27 | -62.30 | $64.55 | 345147 |
| 2024-06-26 | -69.97 | $63.97 | 529247 |
| 2024-06-25 | -96.60 | $62.72 | 614525 |
| 2024-06-24 | -50.57 | $66.18 | 573100 |
| 2024-06-21 | -71.76 | $64.89 | 4.5M |
| 2024-06-20 | -58.95 | $65.67 | 535309 |
| 2024-06-18 | -55.67 | $65.87 | 401517 |
| 2024-06-17 | -65.68 | $65.26 | 414400 |
| 2024-06-14 | -83.91 | $64.15 | 368737 |
| 2024-06-13 | -43.17 | $66.83 | 377000 |
| 2024-06-12 | -58.29 | $66.39 | 607100 |
| 2024-06-11 | -75.78 | $65.04 | 360819 |
| 2024-06-10 | -79.68 | $65.06 | 490842 |
| 2024-06-07 | -89.77 | $65.56 | 362647 |
| 2024-06-06 | -75.59 | $67.07 | 343900 |
| 2024-06-05 | -67.60 | $68.85 | 379634 |
| 2024-06-04 | -80.18 | $67.15 | 500439 |
| 2024-06-03 | -75.22 | $67.82 | 332000 |
| 2024-05-31 | -77.29 | $67.54 | 371039 |
| 2024-05-30 | -87.57 | $66.15 | 379908 |
| 2024-05-29 | -95.49 | $65.08 | 278910 |
| 2024-05-28 | -87.76 | $66.66 | 276057 |
| 2024-05-24 | -81.41 | $67.48 | 345739 |
| 2024-05-23 | -94.11 | $65.84 | 383603 |
| 2024-05-22 | -92.10 | $66.10 | 361300 |
| 2024-05-21 | -78.54 | $67.85 | 302800 |
| 2024-05-20 | -82.03 | $67.40 | 290848 |
| 2024-05-17 | -82.96 | $67.28 | 325700 |
| 2024-05-16 | -77.15 | $68.03 | 390700 |
| 2024-05-15 | -63.59 | $69.78 | 400200 |
| 2024-05-14 | -66.00 | $69.35 | 448715 |
| 2024-05-13 | -66.46 | $69.29 | 525605 |
| 2024-05-10 | -52.71 | $71.09 | 533202 |
| 2024-05-09 | -28.57 | $74.25 | 751800 |
| 2024-05-08 | -40.49 | $72.69 | 801600 |
| 2024-05-07 | -50.69 | $67.75 | 398541 |
| 2024-05-06 | -40.99 | $69.81 | 172033 |
| 2024-05-03 | -58.12 | $69.13 | 250900 |
| 2024-05-02 | -62.28 | $68.71 | 390831 |
| 2024-05-01 | -77.82 | $67.18 | 497636 |
| 2024-04-30 | -93.97 | $65.52 | 473644 |
| 2024-04-29 | -72.57 | $67.72 | 318400 |
| 2024-04-26 | -67.22 | $68.27 | 243642 |
| 2024-04-25 | -75.58 | $67.41 | 208400 |
| 2024-04-24 | -71.69 | $67.81 | 232308 |
| 2024-04-23 | -59.34 | $69.08 | 257029 |
| 2024-04-22 | -84.24 | $66.52 | 241241 |
| 2024-04-19 | -89.59 | $65.97 | 475115 |
| 2024-04-18 | -97.08 | $65.20 | 358348 |
| 2024-04-17 | -96.50 | $65.26 | 246724 |
| 2024-04-16 | -88.55 | $66.52 | 255900 |
| 2024-04-15 | -93.91 | $66.70 | 285569 |
| 2024-04-12 | -91.34 | $67.59 | 227314 |
| 2024-04-11 | -80.63 | $68.48 | 257700 |
| 2024-04-10 | -88.45 | $67.83 | 336215 |
| 2024-04-09 | -67.19 | $70.00 | 449000 |
| 2024-04-08 | -22.74 | $73.22 | 301600 |
| 2024-04-05 | -8.12 | $74.48 | 276800 |
| 2024-04-04 | -32.71 | $72.36 | 346150 |
| 2024-04-03 | -13.92 | $73.24 | 270165 |
| 2024-04-02 | -46.39 | $70.72 | 351713 |
| 2024-04-01 | -27.32 | $72.20 | 242036 |
| 2024-03-28 | -12.63 | $73.34 | 291400 |
| 2024-03-27 | -20.23 | $72.75 | 310527 |
| 2024-03-26 | -16.58 | $73.00 | 291027 |
| 2024-03-25 | -16.97 | $72.97 | 278649 |
| 2024-03-22 | -29.40 | $72.01 | 250100 |
| 2024-03-21 | -8.42 | $73.63 | 384789 |
| 2024-03-20 | -4.13 | $72.13 | 258000 |
| 2024-03-19 | -22.27 | $70.70 | 245240 |
| 2024-03-18 | -35.98 | $69.82 | 359500 |
| 2024-03-15 | -26.79 | $70.41 | 1.9M |
| 2024-03-14 | -31.93 | $70.08 | 473700 |
| 2024-03-13 | -47.20 | $69.10 | 330142 |
| 2024-03-12 | -46.65 | $68.86 | 357300 |
| 2024-03-11 | -66.05 | $67.50 | 480435 |
| 2024-03-08 | -41.08 | $69.25 | 411635 |
| 2024-03-07 | -35.66 | $69.63 | 282504 |
| 2024-03-06 | -27.12 | $69.38 | 288119 |
| 2024-03-05 | -26.48 | $68.68 | 322400 |
| 2024-03-04 | -14.71 | $70.09 | 482800 |
| 2024-03-01 | -5.21 | $71.40 | 314218 |
| 2024-02-29 | -1.55 | $71.40 | 398445 |
| 2024-02-28 | -6.72 | $70.11 | 316075 |
| 2024-02-27 | -9.20 | $69.49 | 339300 |
| 2024-02-26 | -11.66 | $69.18 | 427516 |
| 2024-02-23 | -8.00 | $68.50 | 209143 |
| 2024-02-22 | -16.62 | $67.52 | 280007 |
| 2024-02-21 | -24.27 | $66.65 | 580442 |
| 2024-02-20 | -13.81 | $67.81 | 289449 |
| 2024-02-16 | -11.82 | $68.04 | 306826 |
| 2024-02-15 | -4.26 | $68.90 | 341146 |
| 2024-02-14 | -14.80 | $67.64 | 368300 |
| 2024-02-13 | -22.96 | $66.42 | 424734 |
| 2024-02-12 | -11.21 | $67.95 | 409201 |
| 2024-02-09 | -6.14 | $68.61 | 457100 |
| 2024-02-08 | -11.36 | $67.55 | 684211 |
| 2024-02-07 | -8.26 | $67.94 | 974750 |
| 2024-02-06 | -31.54 | $60.21 | 400300 |
| 2024-02-05 | -38.71 | $59.81 | 497531 |
| 2024-02-02 | -50.36 | $59.16 | 390100 |
| 2024-02-01 | -51.61 | $59.09 | 427800 |
| 2024-01-31 | -66.49 | $58.26 | 447100 |
| 2024-01-30 | -17.56 | $60.99 | 645200 |
| 2024-01-29 | -29.96 | $60.13 | 313811 |
| 2024-01-26 | -31.04 | $60.10 | 272527 |
| 2024-01-25 | -44.22 | $59.77 | 449000 |
| 2024-01-24 | -61.72 | $58.71 | 452939 |
| 2024-01-23 | -71.45 | $58.12 | 334100 |
| 2024-01-22 | -50.50 | $59.39 | 372722 |
| 2024-01-19 | -61.06 | $58.75 | 227800 |
| 2024-01-18 | -66.67 | $58.41 | 313038 |
| 2024-01-17 | -72.17 | $57.73 | 328300 |
| 2024-01-16 | -70.17 | $57.51 | 327000 |
| 2024-01-12 | -46.10 | $58.90 | 331800 |
| 2024-01-11 | -33.14 | $59.00 | 318400 |
| 2024-01-10 | -31.98 | $59.05 | 338940 |
| 2024-01-09 | -31.36 | $58.96 | 292700 |
| 2024-01-08 | -30.15 | $58.85 | 360133 |
| 2024-01-05 | -33.18 | $58.19 | 363451 |
| 2024-01-04 | -36.76 | $57.73 | 326319 |
| 2024-01-03 | -33.28 | $57.96 | 454400 |
| 2024-01-02 | -21.00 | $59.38 | 530547 |
| 2023-12-29 | -9.29 | $60.95 | 310435 |
| 2023-12-28 | -4.54 | $61.69 | 466700 |
| 2023-12-27 | -5.85 | $61.47 | 821000 |
| 2023-12-26 | -1.11 | $60.78 | 360346 |
| 2023-12-22 | -0.35 | $59.91 | 533614 |
| 2023-12-21 | -1.55 | $58.40 | 493900 |
| 2023-12-20 | -14.42 | $56.74 | 507530 |
| 2023-12-19 | -2.25 | $57.44 | 418000 |
| 2023-12-18 | -8.55 | $56.57 | 510100 |
| 2023-12-15 | -7.98 | $56.59 | 2.6M |
| 2023-12-14 | -1.39 | $56.07 | 575873 |
| 2023-12-13 | -3.82 | $54.10 | 668333 |
| 2023-12-12 | -1.03 | $52.71 | 319928 |
| 2023-12-11 | -1.14 | $52.16 | 315735 |
| 2023-12-08 | -2.53 | $51.41 | 379203 |
| 2023-12-07 | -3.00 | $50.56 | 465600 |
| 2023-12-06 | -12.21 | $49.76 | 398500 |
| 2023-12-05 | -8.01 | $49.36 | 369500 |
| 2023-12-04 | -1.09 | $49.92 | 670900 |
| 2023-12-01 | -1.54 | $48.17 | 364937 |
| 2023-11-30 | -14.84 | $46.53 | 485901 |
| 2023-11-29 | -17.04 | $46.05 | 443100 |
| 2023-11-28 | -18.59 | $45.92 | 502200 |
| 2023-11-27 | 0.00 | $47.48 | 337900 |
| 2023-11-24 | -4.82 | $46.98 | 144000 |
| 2023-11-22 | -11.88 | $46.33 | 278700 |
| 2023-11-21 | -12.76 | $46.25 | 436416 |
| 2023-11-20 | -9.99 | $46.50 | 649900 |
| 2023-11-17 | -16.10 | $45.94 | 768825 |
| 2023-11-16 | -26.46 | $45.00 | 702613 |
| 2023-11-15 | -33.74 | $44.34 | 815000 |
| 2023-11-14 | 0.00 | $47.24 | 583854 |
| 2023-11-13 | -4.52 | $44.25 | 285357 |
| 2023-11-10 | -2.45 | $43.91 | 245917 |
| 2023-11-09 | -5.80 | $42.88 | 392432 |
| 2023-11-08 | -19.38 | $42.20 | 328700 |
| 2023-11-07 | -9.17 | $42.69 | 207818 |
| 2023-11-06 | -18.96 | $42.22 | 202155 |
| 2023-11-03 | -13.13 | $42.50 | 295039 |
| 2023-11-02 | -5.38 | $41.67 | 334800 |
| 2023-11-01 | -12.54 | $40.84 | 526800 |
| 2023-10-31 | -43.90 | $39.94 | 250515 |
| 2023-10-30 | -47.04 | $39.85 | 336500 |
| 2023-10-27 | -56.10 | $39.59 | 413021 |
| 2023-10-26 | -85.42 | $38.75 | 291000 |
| 2023-10-25 | -84.72 | $38.77 | 374924 |
| 2023-10-24 | -75.00 | $39.05 | 248100 |
| 2023-10-23 | -97.57 | $38.40 | 342100 |
| 2023-10-20 | -94.46 | $38.65 | 364201 |
| 2023-10-19 | -91.88 | $38.72 | 414700 |
| 2023-10-18 | -53.51 | $39.76 | 268600 |
| 2023-10-17 | -19.93 | $40.67 | 291921 |
| 2023-10-16 | -45.23 | $39.93 | 264928 |
| 2023-10-13 | -55.12 | $39.65 | 318229 |
| 2023-10-12 | -48.41 | $39.84 | 224100 |
| 2023-10-11 | -2.12 | $41.15 | 287600 |
| 2023-10-10 | -24.74 | $40.51 | 421400 |
| 2023-10-09 | -42.05 | $40.02 | 218800 |
| 2023-10-06 | -61.84 | $39.46 | 287100 |
| 2023-10-05 | -73.50 | $39.13 | 270009 |
| 2023-10-04 | -67.84 | $39.29 | 285200 |
| 2023-10-03 | -77.74 | $39.01 | 290623 |
| 2023-10-02 | -69.71 | $39.54 | 336400 |
| 2023-09-29 | -70.41 | $39.67 | 368333 |
| 2023-09-28 | -43.81 | $40.83 | 389200 |
| 2023-09-27 | -60.55 | $40.10 | 321800 |
| 2023-09-26 | -83.26 | $39.11 | 414500 |
| 2023-09-25 | -62.16 | $40.03 | 254135 |
| 2023-09-22 | -68.35 | $39.76 | 380000 |
| 2023-09-21 | -62.84 | $40.00 | 394200 |
| 2023-09-20 | -65.14 | $39.90 | 360100 |
| 2023-09-19 | -84.86 | $39.04 | 434846 |
| 2023-09-18 | -88.97 | $38.95 | 472746 |
| 2023-09-15 | -92.02 | $38.82 | 2.6M |
| 2023-09-14 | -60.66 | $40.74 | 451800 |
| 2023-09-13 | -95.21 | $39.62 | 523200 |
| 2023-09-12 | -83.88 | $40.07 | 353315 |
| 2023-09-11 | -80.60 | $40.20 | 376933 |
| 2023-09-08 | -77.58 | $40.32 | 349926 |
| 2023-09-07 | -77.58 | $40.32 | 349200 |
| 2023-09-06 | -69.52 | $40.64 | 234400 |
| 2023-09-05 | -74.81 | $40.43 | 385804 |
| 2023-09-01 | -17.13 | $42.72 | 246400 |
| 2023-08-31 | -38.54 | $41.87 | 276147 |
| 2023-08-30 | -45.09 | $41.61 | 340516 |
| 2023-08-29 | -61.07 | $41.17 | 267907 |
| 2023-08-28 | -81.88 | $40.24 | 204100 |
| 2023-08-25 | -93.51 | $39.72 | 364716 |
| 2023-08-24 | -96.77 | $40.01 | 438200 |
| 2023-08-23 | -89.54 | $40.39 | 324748 |
| 2023-08-22 | -87.50 | $40.47 | 236300 |
| 2023-08-21 | -79.85 | $40.77 | 288327 |
| 2023-08-18 | -73.72 | $41.01 | 285700 |
| 2023-08-17 | -87.50 | $40.47 | 268722 |
| 2023-08-16 | -39.80 | $42.34 | 511205 |
| 2023-08-15 | -25.00 | $42.92 | 325828 |
| 2023-08-14 | -39.03 | $42.37 | 359300 |
| 2023-08-11 | -42.86 | $42.22 | 265647 |
| 2023-08-10 | -43.62 | $42.19 | 358400 |
| 2023-08-09 | -34.95 | $42.53 | 277635 |
| 2023-08-08 | -32.65 | $42.62 | 279617 |
| 2023-08-07 | -40.56 | $42.31 | 417512 |
| 2023-08-04 | -64.16 | $41.34 | 647276 |
| 2023-08-03 | -92.38 | $40.02 | 677319 |
| 2023-08-02 | -39.26 | $42.00 | 619112 |
| 2023-08-01 | -0.24 | $43.15 | 668566 |
| 2023-07-31 | -29.07 | $41.72 | 407640 |
| 2023-07-28 | -32.80 | $41.58 | 493537 |
| 2023-07-27 | -32.27 | $41.60 | 307225 |
| 2023-07-26 | -9.40 | $42.45 | 290400 |
| 2023-07-25 | -14.16 | $42.15 | 283814 |
| 2023-07-24 | -13.48 | $42.09 | 293219 |
| 2023-07-21 | -22.61 | $41.30 | 251627 |
| 2023-07-20 | -18.52 | $41.51 | 240800 |
| 2023-07-19 | -13.65 | $41.76 | 353800 |
| 2023-07-18 | -9.57 | $41.95 | 213308 |
| 2023-07-17 | -13.16 | $41.74 | 288348 |
| 2023-07-14 | -7.60 | $41.96 | 263400 |
| 2023-07-13 | -14.59 | $41.50 | 339815 |
| 2023-07-12 | -14.29 | $41.52 | 321708 |
| 2023-07-11 | -0.98 | $41.94 | 440700 |
| 2023-07-10 | -0.36 | $41.37 | 250512 |
| 2023-07-07 | -14.18 | $40.21 | 359000 |
| 2023-07-06 | -24.16 | $39.59 | 343625 |
| 2023-07-05 | -14.53 | $39.94 | 347600 |
| 2023-07-03 | -2.77 | $40.74 | 164728 |
| 2023-06-30 | -7.68 | $40.30 | 410439 |
| 2023-06-29 | -4.71 | $40.46 | 344000 |
| 2023-06-28 | -1.02 | $40.04 | 646176 |
| 2023-06-27 | -3.63 | $39.23 | 350100 |
| 2023-06-26 | -7.92 | $38.13 | 349704 |
| 2023-06-23 | -17.05 | $37.45 | 687720 |
| 2023-06-22 | -5.37 | $38.32 | 289800 |
| 2023-06-21 | -5.23 | $38.33 | 416700 |
| 2023-06-20 | -0.97 | $38.38 | 539800 |
| 2023-06-16 | -3.91 | $37.41 | 2.1M |
| 2023-06-15 | -8.61 | $37.11 | 521800 |
| 2023-06-14 | -20.57 | $36.30 | 370411 |
| 2023-06-13 | -6.17 | $37.21 | 435914 |
| 2023-06-12 | -6.47 | $36.89 | 523200 |
| 2023-06-09 | -0.97 | $36.57 | 559350 |
| 2023-06-08 | -3.10 | $36.35 | 394600 |
| 2023-06-07 | -2.42 | $36.14 | 398549 |
| 2023-06-06 | -1.95 | $35.32 | 416711 |
| 2023-06-05 | -7.28 | $33.95 | 406167 |
| 2023-06-02 | -2.49 | $34.20 | 486201 |
| 2023-06-01 | -19.42 | $32.43 | 520445 |
| 2023-05-31 | -35.55 | $31.52 | 1.2M |
| 2023-05-30 | -24.28 | $31.96 | 492900 |
| 2023-05-26 | -19.89 | $32.19 | 548933 |
| 2023-05-25 | -22.50 | $31.95 | 379600 |
| 2023-05-24 | -15.74 | $32.32 | 366400 |
| 2023-05-23 | -13.84 | $32.43 | 515100 |
| 2023-05-22 | -16.61 | $32.27 | 414500 |
| 2023-05-19 | -12.80 | $32.49 | 529400 |
| 2023-05-18 | -1.10 | $32.85 | 480325 |
| 2023-05-17 | -6.49 | $32.02 | 588000 |
| 2023-05-16 | -22.26 | $31.00 | 335544 |
| 2023-05-15 | -19.17 | $31.20 | 342900 |
| 2023-05-12 | -26.43 | $30.73 | 394700 |
| 2023-05-11 | -25.19 | $30.81 | 644949 |
| 2023-05-10 | -30.76 | $30.45 | 560100 |
| 2023-05-09 | -27.67 | $30.65 | 694909 |
| 2023-05-08 | -38.02 | $29.98 | 761007 |
| 2023-05-05 | -5.26 | $32.10 | 950293 |
| 2023-05-04 | -19.08 | $30.55 | 633679 |
| 2023-05-03 | -44.35 | $29.12 | 706500 |
| 2023-05-02 | -60.33 | $28.41 | 490400 |
| 2023-05-01 | -59.43 | $28.66 | 830000 |
| 2023-04-28 | -62.59 | $28.45 | 609543 |
| 2023-04-27 | -73.76 | $27.71 | 429621 |
| 2023-04-26 | -73.91 | $27.70 | 404123 |
| 2023-04-25 | -66.21 | $28.21 | 613800 |
| 2023-04-24 | -49.32 | $29.33 | 506489 |
| 2023-04-21 | -58.67 | $28.71 | 868300 |
| 2023-04-20 | -52.04 | $29.15 | 2.4M |
| 2023-04-19 | -28.70 | $31.61 | 252900 |
| 2023-04-18 | -40.29 | $31.21 | 272744 |
| 2023-04-17 | -54.49 | $30.72 | 241835 |
| 2023-04-14 | -59.71 | $30.54 | 239100 |
| 2023-04-13 | -49.86 | $30.88 | 235638 |
| 2023-04-12 | -59.42 | $30.55 | 233446 |
| 2023-04-11 | -63.48 | $30.41 | 224100 |
| 2023-04-10 | -77.92 | $30.04 | 447800 |
| 2023-04-06 | -91.30 | $29.70 | 365800 |
| 2023-04-05 | -95.26 | $29.79 | 432600 |
| 2023-04-04 | -85.11 | $30.56 | 519600 |
| 2023-04-03 | -65.88 | $32.02 | 338300 |
| 2023-03-31 | -69.82 | $32.01 | 409677 |
| 2023-03-30 | -78.18 | $31.37 | 243702 |
| 2023-03-29 | -76.72 | $31.50 | 378637 |
| 2023-03-28 | -81.21 | $31.10 | 216846 |
| 2023-03-27 | -82.68 | $30.97 | 261147 |
| 2023-03-24 | -87.29 | $30.56 | 337900 |
| 2023-03-23 | -87.06 | $30.58 | 395023 |
| 2023-03-22 | -84.81 | $30.78 | 324133 |
| 2023-03-21 | -80.20 | $31.19 | 544845 |
| 2023-03-20 | -93.46 | $30.06 | 566500 |
| 2023-03-17 | -98.34 | $29.61 | 1.4M |
| 2023-03-16 | -89.62 | $30.78 | 454100 |
| 2023-03-15 | -96.95 | $30.23 | 605600 |
| 2023-03-14 | -94.19 | $31.47 | 559639 |
| 2023-03-13 | -99.69 | $30.93 | 1.3M |
| 2023-03-10 | -88.51 | $33.70 | 938700 |
| 2023-03-09 | -94.45 | $35.60 | 544212 |
| 2023-03-08 | -79.26 | $36.68 | 375502 |
| 2023-03-07 | -90.30 | $36.14 | 498900 |
| 2023-03-06 | -94.75 | $36.00 | 839900 |
| 2023-03-03 | -70.57 | $38.01 | 436616 |
| 2023-03-02 | -75.49 | $37.61 | 473018 |
| 2023-03-01 | -98.81 | $36.27 | 493882 |
| 2023-02-28 | -96.16 | $36.47 | 549700 |
| 2023-02-27 | -90.48 | $36.90 | 346800 |
| 2023-02-24 | -96.16 | $36.47 | 400423 |
| 2023-02-23 | -92.07 | $37.12 | 443114 |
| 2023-02-22 | -94.58 | $36.94 | 622047 |
| 2023-02-21 | -99.70 | $37.09 | 456937 |
| 2023-02-17 | -76.83 | $39.23 | 436019 |
| 2023-02-16 | -61.26 | $39.96 | 378032 |
| 2023-02-15 | -55.47 | $40.04 | 423791 |
| 2023-02-14 | -55.62 | $40.03 | 304304 |
| 2023-02-13 | -59.22 | $39.79 | 433400 |
| 2023-02-10 | -62.22 | $39.59 | 364447 |
| 2023-02-09 | -70.61 | $39.03 | 619638 |
| 2023-02-08 | -55.92 | $40.01 | 394000 |
| 2023-02-07 | -46.48 | $40.64 | 537548 |
| 2023-02-06 | -37.93 | $40.88 | 556232 |
| 2023-02-03 | -8.72 | $43.01 | 1.1M |
| 2023-02-02 | -1.67 | $42.04 | 632500 |
| 2023-02-01 | -11.03 | $41.02 | 648328 |
| 2023-01-31 | 0.00 | $40.88 | 595500 |
| 2023-01-30 | -20.62 | $39.40 | 325200 |
| 2023-01-27 | -15.23 | $39.75 | 536401 |
| 2023-01-26 | -14.31 | $39.81 | 279444 |
| 2023-01-25 | -18.62 | $39.53 | 232600 |
| 2023-01-24 | -21.85 | $39.32 | 323000 |
| 2023-01-23 | -30.62 | $38.75 | 309400 |
| 2023-01-20 | -42.15 | $38.00 | 373200 |
| 2023-01-19 | -35.05 | $38.36 | 532500 |
| 2023-01-18 | -31.96 | $38.57 | 397600 |
| 2023-01-17 | -1.94 | $39.87 | 577900 |
| 2023-01-13 | -4.17 | $39.57 | 750600 |
| 2023-01-12 | -24.71 | $38.30 | 438600 |
| 2023-01-11 | -16.30 | $38.80 | 420404 |
| 2023-01-10 | -4.68 | $39.32 | 523556 |
| 2023-01-09 | -14.56 | $38.75 | 1.4M |
| 2023-01-06 | -41.34 | $36.09 | 432210 |
| 2023-01-05 | -68.99 | $35.02 | 285900 |
| 2023-01-04 | -21.71 | $36.85 | 604729 |
| 2023-01-03 | -43.41 | $36.01 | 533318 |
| 2022-12-30 | -49.10 | $35.79 | 657632 |
| 2022-12-29 | -74.68 | $34.80 | 470349 |
| 2022-12-28 | -77.78 | $34.68 | 538734 |
| 2022-12-27 | -29.46 | $36.55 | 395640 |
| 2022-12-23 | -43.93 | $35.99 | 747616 |
| 2022-12-22 | -70.03 | $34.98 | 310900 |
| 2022-12-21 | -69.51 | $35.00 | 236121 |
| 2022-12-20 | -69.77 | $34.99 | 256500 |
| 2022-12-19 | -84.75 | $34.41 | 431400 |
| 2022-12-16 | -69.37 | $34.95 | 2.1M |
| 2022-12-15 | -40.17 | $34.83 | 357864 |
| 2022-12-14 | -23.88 | $35.99 | 292017 |
| 2022-12-13 | -19.10 | $36.33 | 482714 |
| 2022-12-12 | -7.93 | $36.26 | 564903 |
| 2022-12-09 | -30.10 | $34.89 | 464000 |
| 2022-12-08 | -28.48 | $34.99 | 366900 |
| 2022-12-07 | -32.52 | $34.74 | 318876 |
| 2022-12-06 | -25.40 | $35.18 | 300912 |
| 2022-12-05 | -33.17 | $34.70 | 347603 |
| 2022-12-02 | -11.36 | $36.04 | 243936 |
| 2022-12-01 | -20.06 | $35.49 | 235900 |
| 2022-11-30 | -22.93 | $35.31 | 588900 |
| 2022-11-29 | -25.96 | $35.12 | 432740 |
| 2022-11-28 | -27.87 | $35.00 | 530600 |
| 2022-11-25 | -2.55 | $36.59 | 163201 |
| 2022-11-23 | -7.09 | $36.24 | 391106 |
| 2022-11-22 | -5.71 | $36.08 | 526902 |
| 2022-11-21 | -18.47 | $35.28 | 507100 |
| 2022-11-18 | -0.17 | $36.16 | 1.2M |
| 2022-11-17 | -30.39 | $33.25 | 480938 |
| 2022-11-16 | -21.86 | $33.61 | 195400 |
| 2022-11-15 | -10.00 | $34.31 | 373600 |
| 2022-11-14 | -26.57 | $33.09 | 328931 |
| 2022-11-11 | -2.69 | $34.42 | 354626 |
| 2022-11-10 | -9.29 | $33.88 | 531600 |
| 2022-11-09 | -40.81 | $31.62 | 281300 |
| 2022-11-08 | -27.56 | $32.24 | 255200 |
| 2022-11-07 | -44.66 | $31.44 | 265518 |
| 2022-11-04 | -54.27 | $30.99 | 163405 |
| 2022-11-03 | -60.90 | $30.68 | 274800 |
| 2022-11-02 | -46.15 | $31.37 | 335800 |
| 2022-11-01 | -26.07 | $32.31 | 298628 |
| 2022-10-31 | -29.70 | $32.14 | 291033 |
| 2022-10-28 | -13.89 | $32.88 | 272600 |
| 2022-10-27 | -12.61 | $32.94 | 393140 |
| 2022-10-26 | -10.40 | $32.39 | 326800 |
| 2022-10-25 | -7.80 | $32.50 | 531400 |
| 2022-10-24 | -29.95 | $31.16 | 330600 |
| 2022-10-21 | -39.47 | $30.78 | 268800 |
| 2022-10-20 | -74.47 | $29.45 | 318904 |
| 2022-10-19 | -61.05 | $29.96 | 208842 |
| 2022-10-18 | -41.37 | $30.79 | 363100 |
| 2022-10-17 | -58.12 | $30.13 | 225233 |
| 2022-10-14 | -86.79 | $29.04 | 258920 |
| 2022-10-13 | -50.00 | $30.60 | 219000 |
| 2022-10-12 | -67.52 | $30.00 | 247617 |
| 2022-10-11 | -57.08 | $30.54 | 350440 |
| 2022-10-10 | -52.92 | $30.74 | 303700 |
| 2022-10-07 | -72.37 | $30.24 | 591118 |
| 2022-10-06 | -53.42 | $31.48 | 322311 |
| 2022-10-05 | -45.96 | $31.96 | 379900 |
| 2022-10-04 | -43.63 | $32.11 | 423072 |
| 2022-10-03 | -72.52 | $30.25 | 425600 |
| 2022-09-30 | -83.85 | $29.52 | 630006 |
| 2022-09-29 | -85.87 | $29.39 | 310700 |
| 2022-09-28 | -82.92 | $29.58 | 391232 |
| 2022-09-27 | -97.21 | $28.66 | 349300 |
| 2022-09-26 | -97.67 | $28.63 | 325700 |
| 2022-09-23 | -94.25 | $28.86 | 363600 |
| 2022-09-22 | -99.25 | $29.65 | 523300 |
| 2022-09-21 | -78.25 | $31.25 | 187600 |
| 2022-09-20 | -65.46 | $31.85 | 357933 |
| 2022-09-19 | -50.11 | $32.57 | 294829 |
| 2022-09-16 | -67.59 | $31.75 | 670400 |
| 2022-09-15 | -45.84 | $32.77 | 291829 |
| 2022-09-14 | -47.12 | $32.71 | 337800 |
| 2022-09-13 | -56.93 | $32.25 | 319700 |
| 2022-09-12 | -21.11 | $33.93 | 291300 |
| 2022-09-09 | -11.51 | $34.38 | 462400 |
| 2022-09-08 | -17.73 | $33.71 | 702100 |
| 2022-09-07 | -58.01 | $31.96 | 403543 |
| 2022-09-06 | -95.39 | $30.42 | 444000 |
| 2022-09-02 | -69.79 | $31.74 | 246700 |
| 2022-09-01 | -57.75 | $31.78 | 312500 |
| 2022-08-31 | -61.86 | $31.35 | 360255 |
| 2022-08-30 | -34.00 | $32.32 | 252400 |
| 2022-08-29 | -25.24 | $32.78 | 269400 |
| 2022-08-26 | -30.71 | $32.44 | 358800 |
| 2022-08-25 | -5.63 | $34.00 | 242600 |
| 2022-08-24 | -18.66 | $33.10 | 420824 |
| 2022-08-23 | -19.72 | $32.93 | 372007 |
| 2022-08-22 | -11.45 | $33.52 | 579500 |
| 2022-08-19 | -15.07 | $33.23 | 278500 |
| 2022-08-18 | -11.17 | $33.52 | 226012 |
| 2022-08-17 | -23.67 | $32.48 | 259107 |
| 2022-08-16 | -12.28 | $33.38 | 253200 |
| 2022-08-15 | -11.49 | $33.41 | 356557 |
| 2022-08-12 | -9.88 | $33.51 | 321925 |
| 2022-08-11 | -7.63 | $33.70 | 506700 |
| 2022-08-10 | -1.76 | $32.98 | 505500 |
| 2022-08-09 | -21.17 | $31.17 | 887100 |
| 2022-08-08 | -6.15 | $32.22 | 670519 |
| 2022-08-05 | -0.20 | $30.76 | 362884 |
| 2022-08-04 | -1.95 | $30.62 | 387107 |
| 2022-08-03 | -9.03 | $29.72 | 447837 |
| 2022-08-02 | -38.55 | $28.38 | 443712 |
| 2022-08-01 | -13.00 | $29.54 | 439600 |
| 2022-07-29 | -2.64 | $30.01 | 504300 |
| 2022-07-28 | -8.84 | $29.36 | 605849 |
| 2022-07-27 | -6.23 | $27.69 | 208116 |
| 2022-07-26 | -14.84 | $27.31 | 334400 |
| 2022-07-25 | -11.93 | $27.25 | 378000 |
| 2022-07-22 | -11.22 | $27.26 | 250141 |
| 2022-07-21 | -1.62 | $27.53 | 272000 |
| 2022-07-20 | -0.78 | $27.44 | 273700 |
| 2022-07-19 | -7.54 | $26.94 | 248978 |
| 2022-07-18 | -31.41 | $26.01 | 246736 |
| 2022-07-15 | -33.62 | $25.96 | 413400 |
| 2022-07-14 | -43.96 | $26.18 | 208700 |
| 2022-07-13 | -33.41 | $26.66 | 251223 |
| 2022-07-12 | -46.17 | $26.16 | 276800 |
| 2022-07-11 | -58.37 | $26.24 | 263312 |
| 2022-07-08 | -64.65 | $26.08 | 343227 |
| 2022-07-07 | -64.76 | $26.09 | 469415 |
| 2022-07-06 | -64.41 | $26.26 | 733176 |
| 2022-07-05 | -55.48 | $26.92 | 640503 |
| 2022-07-01 | -58.46 | $26.70 | 551585 |
| 2022-06-30 | -67.25 | $26.05 | 588560 |
| 2022-06-29 | -67.79 | $26.01 | 489926 |
| 2022-06-28 | -70.09 | $25.84 | 803319 |
| 2022-06-27 | -75.91 | $25.41 | 520677 |
| 2022-06-24 | -85.12 | $24.73 | 2.1M |
| 2022-06-23 | -85.79 | $24.68 | 450912 |
| 2022-06-22 | -91.07 | $24.29 | 464266 |
| 2022-06-21 | -89.51 | $24.62 | 419299 |
| 2022-06-17 | -91.47 | $24.48 | 727057 |
| 2022-06-16 | -97.23 | $24.36 | 590887 |
| 2022-06-15 | -78.82 | $27.82 | 392200 |
| 2022-06-14 | -69.07 | $27.96 | 295993 |
| 2022-06-13 | -56.56 | $27.53 | 372435 |
| 2022-06-10 | -22.65 | $29.02 | 340749 |
| 2022-06-09 | -8.72 | $30.16 | 277595 |
| 2022-06-08 | -10.45 | $29.99 | 302084 |
| 2022-06-07 | -1.01 | $30.92 | 263967 |
| 2022-06-06 | -2.59 | $30.48 | 272260 |
| 2022-06-03 | -5.01 | $30.24 | 251703 |
| 2022-06-02 | -2.66 | $30.47 | 246246 |
| 2022-06-01 | -3.39 | $30.08 | 387127 |
| 2022-05-31 | -2.82 | $29.80 | 656728 |
| 2022-05-27 | -2.31 | $29.34 | 331345 |
| 2022-05-26 | -5.23 | $28.82 | 563461 |
| 2022-05-25 | -9.08 | $28.33 | 390395 |
| 2022-05-24 | -14.54 | $27.55 | 410225 |
| 2022-05-23 | -10.88 | $28.03 | 713304 |
| 2022-05-20 | -10.96 | $28.02 | 427820 |
| 2022-05-19 | -12.10 | $27.87 | 653945 |
| 2022-05-18 | -13.17 | $27.73 | 985026 |
| 2022-05-17 | -0.08 | $29.03 | 1.3M |
| 2022-05-16 | -3.95 | $28.00 | 4.3M |
| 2022-05-13 | -2.94 | $22.59 | 321686 |
| 2022-05-12 | -8.17 | $22.05 | 341364 |
| 2022-05-11 | -15.87 | $21.57 | 397918 |
| 2022-05-10 | -14.74 | $21.64 | 292479 |
| 2022-05-09 | -11.86 | $21.82 | 442878 |
| 2022-05-06 | -12.50 | $21.78 | 388507 |
| 2022-05-05 | -18.75 | $21.39 | 395538 |
| 2022-05-04 | -0.32 | $22.54 | 430713 |
| 2022-05-03 | -10.71 | $21.32 | 885522 |
| 2022-05-02 | -1.31 | $20.84 | 1.7M |
| 2022-04-29 | -58.53 | $17.39 | 627716 |
| 2022-04-28 | -54.28 | $17.55 | 1.0M |
| 2022-04-27 | -97.80 | $16.40 | 418691 |
| 2022-04-26 | -99.71 | $16.49 | 374855 |
| 2022-04-25 | -81.63 | $17.25 | 481143 |
| 2022-04-22 | -84.94 | $17.14 | 348863 |
| 2022-04-21 | -69.28 | $17.66 | 270897 |
| 2022-04-20 | -69.81 | $17.76 | 334410 |
| 2022-04-19 | -74.22 | $17.71 | 624332 |
| 2022-04-18 | -90.47 | $17.07 | 255306 |
| 2022-04-14 | -86.92 | $17.23 | 232759 |
| 2022-04-13 | -84.50 | $17.35 | 319115 |
| 2022-04-12 | -88.72 | $17.16 | 384432 |
| 2022-04-11 | -92.62 | $16.98 | 422866 |
| 2022-04-08 | -99.11 | $16.78 | 308925 |
| 2022-04-07 | -95.47 | $17.10 | 377315 |
| 2022-04-06 | -97.32 | $17.53 | 640666 |
| 2022-04-05 | -98.90 | $17.94 | 613502 |
| 2022-04-04 | -91.49 | $18.52 | 513654 |
| 2022-04-01 | -87.81 | $18.70 | 568528 |
| 2022-03-31 | -97.60 | $18.61 | 532157 |
| 2022-03-30 | -92.92 | $19.10 | 292253 |
| 2022-03-29 | -73.54 | $19.73 | 526279 |
| 2022-03-28 | -89.54 | $19.21 | 411681 |
| 2022-03-25 | -96.79 | $19.10 | 319448 |
| 2022-03-24 | -94.12 | $19.40 | 324327 |
| 2022-03-23 | -86.26 | $19.86 | 262495 |
| 2022-03-22 | -64.89 | $20.42 | 478325 |
| 2022-03-21 | -69.47 | $20.30 | 551523 |
| 2022-03-18 | -56.87 | $20.63 | 1.4M |
| 2022-03-17 | -40.08 | $21.07 | 215593 |
| 2022-03-16 | -48.86 | $20.84 | 267607 |
| 2022-03-15 | -57.25 | $20.62 | 274004 |
| 2022-03-14 | -79.39 | $20.04 | 286745 |
| 2022-03-11 | -66.79 | $20.37 | 367261 |
| 2022-03-10 | -35.88 | $21.18 | 151923 |
| 2022-03-09 | -30.53 | $21.32 | 155081 |
| 2022-03-08 | -55.34 | $20.67 | 194429 |
| 2022-03-07 | -51.15 | $20.78 | 217365 |
| 2022-03-04 | -14.24 | $21.70 | 267628 |
| 2022-03-03 | -8.14 | $21.88 | 250545 |
| 2022-03-02 | -2.91 | $21.84 | 228785 |
| 2022-03-01 | -35.74 | $21.13 | 277526 |
| 2022-02-28 | -26.23 | $21.42 | 318149 |
| 2022-02-25 | -42.62 | $20.92 | 204096 |
| 2022-02-24 | -62.95 | $20.30 | 350490 |
| 2022-02-23 | -68.20 | $20.14 | 224105 |
| 2022-02-22 | -44.92 | $20.85 | 362732 |
| 2022-02-18 | -40.66 | $20.98 | 247541 |
| 2022-02-17 | -28.16 | $21.39 | 295073 |
| 2022-02-16 | -31.09 | $21.52 | 471484 |
| 2022-02-15 | -47.29 | $21.21 | 227467 |
| 2022-02-14 | -62.24 | $20.82 | 422521 |
| 2022-02-11 | -63.13 | $21.01 | 316349 |
| 2022-02-10 | -71.68 | $20.75 | 433865 |
| 2022-02-09 | -63.91 | $21.35 | 319410 |
| 2022-02-08 | -66.89 | $21.17 | 352425 |
| 2022-02-07 | -76.82 | $20.57 | 397011 |
| 2022-02-04 | -88.08 | $19.92 | 413532 |
| 2022-02-03 | -94.96 | $20.02 | 251116 |
| 2022-02-02 | -83.26 | $20.82 | 600569 |
| 2022-02-01 | -85.82 | $20.67 | 448636 |
| 2022-01-31 | -84.63 | $20.81 | 242053 |
| 2022-01-28 | -89.84 | $20.44 | 209778 |
| 2022-01-27 | -97.40 | $20.17 | 198326 |
| 2022-01-26 | -96.47 | $20.79 | 194149 |
| 2022-01-25 | -91.65 | $21.30 | 191496 |
| 2022-01-24 | -79.97 | $22.07 | 304491 |
| 2022-01-21 | -97.87 | $21.36 | 265270 |
| 2022-01-20 | -99.12 | $21.69 | 197326 |
| 2022-01-19 | -98.66 | $22.19 | 201877 |
| 2022-01-18 | -91.91 | $22.91 | 126899 |
| 2022-01-14 | -74.27 | $23.76 | 187820 |
| 2022-01-13 | -62.86 | $24.31 | 222416 |
| 2022-01-12 | -60.58 | $24.42 | 183710 |
| 2022-01-11 | -51.04 | $24.88 | 197652 |
| 2022-01-10 | -48.96 | $24.98 | 299254 |
| 2022-01-07 | -50.21 | $24.92 | 161434 |
| 2022-01-06 | -40.04 | $25.41 | 135640 |
| 2022-01-05 | -40.04 | $25.41 | 150552 |
| 2022-01-04 | -26.14 | $26.08 | 179501 |
| 2022-01-03 | -28.42 | $25.97 | 161768 |
| 2021-12-31 | -18.26 | $26.46 | 138408 |
| 2021-12-30 | -19.71 | $26.39 | 197215 |
| 2021-12-29 | -7.68 | $26.97 | 152961 |
| 2021-12-28 | -5.29 | $27.00 | 217275 |
| 2021-12-27 | -3.67 | $26.98 | 222892 |
| 2021-12-23 | -3.56 | $26.86 | 340353 |
| 2021-12-22 | -3.93 | $26.19 | 471608 |
| 2021-12-21 | -29.95 | $25.07 | 415978 |
| 2021-12-20 | -83.79 | $23.11 | 365124 |
| 2021-12-17 | -93.88 | $23.40 | 1.3M |
| 2021-12-16 | -88.77 | $23.71 | 421152 |
| 2021-12-15 | -77.90 | $24.01 | 375907 |
| 2021-12-14 | -63.49 | $23.83 | 371029 |
| 2021-12-13 | -63.88 | $24.13 | 285035 |
| 2021-12-10 | -42.07 | $25.12 | 146617 |
| 2021-12-09 | -39.65 | $25.23 | 143443 |
| 2021-12-08 | -24.67 | $25.91 | 118535 |
| 2021-12-07 | -26.21 | $25.84 | 197717 |
| 2021-12-06 | -33.26 | $25.52 | 258836 |
| 2021-12-03 | -50.44 | $24.74 | 349848 |
| 2021-12-02 | -58.37 | $24.38 | 199120 |
| 2021-12-01 | -73.13 | $23.71 | 219878 |
| 2021-11-30 | -56.83 | $24.45 | 377510 |
| 2021-11-29 | -53.30 | $24.61 | 280005 |
| 2021-11-26 | -43.39 | $25.06 | 280453 |
| 2021-11-24 | -36.78 | $25.36 | 164581 |
| 2021-11-23 | -38.55 | $25.28 | 433215 |
| 2021-11-22 | -60.79 | $24.27 | 263634 |
| 2021-11-19 | -60.57 | $24.28 | 303831 |
| 2021-11-18 | -71.37 | $23.79 | 263177 |
| 2021-11-17 | -66.08 | $24.03 | 356049 |
| 2021-11-16 | -63.00 | $24.17 | 788370 |
| 2021-11-15 | -8.20 | $26.77 | 328297 |
| 2021-11-12 | -6.91 | $26.69 | 186675 |
| 2021-11-11 | -9.93 | $26.49 | 176545 |
| 2021-11-10 | -16.37 | $26.04 | 197977 |
| 2021-11-09 | -8.71 | $25.89 | 218452 |
| 2021-11-08 | -10.10 | $25.85 | 170611 |
| 2021-11-05 | -3.30 | $25.91 | 261040 |
| 2021-11-04 | -11.16 | $25.26 | 290054 |
| 2021-11-03 | -5.16 | $25.29 | 335579 |
| 2021-11-02 | -5.18 | $25.09 | 211963 |
| 2021-11-01 | -7.57 | $25.03 | 159492 |
| 2021-10-29 | -15.11 | $24.62 | 143437 |
| 2021-10-28 | -24.89 | $24.40 | 99409 |
| 2021-10-27 | -48.00 | $23.88 | 125596 |
| 2021-10-26 | -32.63 | $24.19 | 137766 |
| 2021-10-25 | -0.85 | $24.94 | 106132 |
| 2021-10-22 | -9.00 | $24.62 | 74412 |
| 2021-10-21 | -0.65 | $24.75 | 127567 |
| 2021-10-20 | -1.69 | $24.59 | 136493 |
| 2021-10-19 | -12.33 | $24.18 | 95381 |
| 2021-10-18 | -12.20 | $24.18 | 91181 |
| 2021-10-15 | -13.28 | $24.14 | 229307 |
| 2021-10-14 | -0.31 | $24.19 | 158186 |
| 2021-10-13 | -17.11 | $23.46 | 103942 |
| 2021-10-12 | -15.13 | $23.52 | 127578 |
| 2021-10-11 | -19.41 | $23.39 | 91599 |
| 2021-10-08 | -12.50 | $23.60 | 95887 |
| 2021-10-07 | -4.28 | $23.85 | 300330 |
| 2021-10-06 | -14.80 | $23.30 | 234518 |
| 2021-10-05 | -18.41 | $23.20 | 176911 |
| 2021-10-04 | -25.27 | $23.01 | 185538 |
| 2021-10-01 | -6.86 | $23.52 | 337546 |
| 2021-09-30 | -30.69 | $22.86 | 367378 |
| 2021-09-29 | -29.96 | $22.88 | 284016 |
| 2021-09-28 | -32.13 | $22.82 | 287334 |
| 2021-09-27 | -10.29 | $22.77 | 165899 |
| 2021-09-24 | -46.39 | $21.98 | 146480 |
| 2021-09-23 | -45.88 | $21.99 | 150313 |
| 2021-09-22 | -59.79 | $21.72 | 161750 |
| 2021-09-21 | -91.75 | $21.10 | 193124 |
| 2021-09-20 | -71.43 | $21.63 | 325326 |
| 2021-09-17 | -34.69 | $22.20 | 622009 |
| 2021-09-16 | -38.16 | $22.01 | 271326 |
| 2021-09-15 | -42.98 | $21.90 | 239246 |
| 2021-09-14 | -67.11 | $21.35 | 237332 |
| 2021-09-13 | -46.93 | $21.81 | 206397 |
| 2021-09-10 | -56.14 | $21.60 | 170382 |
| 2021-09-09 | -54.82 | $21.63 | 266960 |
| 2021-09-08 | -24.12 | $22.33 | 225668 |
| 2021-09-07 | -13.16 | $22.58 | 314613 |
| 2021-09-03 | -14.91 | $22.54 | 163779 |
| 2021-09-02 | -2.19 | $22.83 | 194094 |
| 2021-09-01 | -19.11 | $22.42 | 194855 |
| 2021-08-31 | -16.00 | $22.49 | 191935 |
| 2021-08-30 | -14.81 | $22.45 | 152612 |
| 2021-08-27 | -5.77 | $22.60 | 200114 |
| 2021-08-26 | -22.27 | $22.00 | 140388 |
| 2021-08-25 | -39.65 | $22.22 | 129666 |
| 2021-08-24 | -45.19 | $22.03 | 133320 |
| 2021-08-23 | -56.56 | $21.64 | 200667 |
| 2021-08-20 | -60.35 | $21.51 | 257973 |
| 2021-08-19 | -77.26 | $20.93 | 276517 |
| 2021-08-18 | -71.72 | $21.12 | 283349 |
| 2021-08-17 | -62.97 | $21.42 | 227540 |
| 2021-08-16 | -56.27 | $21.65 | 349198 |
| 2021-08-13 | -73.18 | $21.07 | 107600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.08
2026-08-10
Close Price
$104.80
Vol: 434100Average Directional Index - Detailed Analysis
Minimum
7.23
Average
20.99
Maximum
52.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.08 | $104.80 | 434100 |
| 2026-08-07 | 11.57 | $107.22 | 274561 |
| 2026-08-06 | 10.24 | $106.30 | 471124 |
| 2026-08-05 | 8.97 | $102.81 | 785500 |
| 2026-08-04 | 7.83 | $93.58 | 411500 |
| 2026-08-03 | 7.84 | $89.41 | 449800 |
| 2026-07-31 | 8.00 | $86.17 | 326400 |
| 2026-07-30 | 7.87 | $87.90 | 208512 |
| 2026-07-29 | 7.95 | $87.59 | 458300 |
| 2026-07-28 | 8.04 | $93.47 | 327146 |
| 2026-07-27 | 7.77 | $93.26 | 276620 |
| 2026-07-24 | 7.83 | $90.62 | 285100 |
| 2026-07-23 | 8.19 | $88.91 | 262039 |
| 2026-07-22 | 8.20 | $89.67 | 193315 |
| 2026-07-21 | 8.49 | $88.78 | 268300 |
| 2026-07-20 | 8.64 | $89.07 | 189117 |
| 2026-07-17 | 8.94 | $91.47 | 200900 |
| 2026-07-16 | 9.19 | $93.61 | 210400 |
| 2026-07-15 | 9.47 | $91.66 | 316130 |
| 2026-07-14 | 9.72 | $90.83 | 248601 |
| 2026-07-13 | 9.99 | $89.96 | 363454 |
| 2026-07-10 | 10.20 | $91.11 | 203050 |
| 2026-07-09 | 10.72 | $91.65 | 317237 |
| 2026-07-08 | 11.09 | $89.80 | 390339 |
| 2026-07-07 | 11.28 | $92.35 | 388735 |
| 2026-07-06 | 11.79 | $93.08 | 321900 |
| 2026-07-02 | 12.32 | $92.86 | 329835 |
| 2026-07-01 | 12.88 | $92.37 | 337900 |
| 2026-06-30 | 13.34 | $97.53 | 329400 |
| 2026-06-29 | 13.15 | $96.38 | 407500 |
| 2026-06-26 | 13.20 | $96.42 | 1.3M |
| 2026-06-25 | 13.00 | $95.92 | 249048 |
| 2026-06-24 | 12.80 | $94.86 | 438400 |
| 2026-06-23 | 12.80 | $90.33 | 333100 |
| 2026-06-22 | 13.28 | $89.43 | 354162 |
| 2026-06-18 | 13.91 | $91.13 | 760414 |
| 2026-06-17 | 14.48 | $88.84 | 662387 |
| 2026-06-16 | 15.08 | $94.01 | 327700 |
| 2026-06-15 | 14.65 | $94.73 | 241400 |
| 2026-06-12 | 14.28 | $93.72 | 342600 |
| 2026-06-11 | 13.95 | $95.30 | 275505 |
| 2026-06-10 | 13.68 | $90.78 | 347017 |
| 2026-06-09 | 13.80 | $92.27 | 323300 |
| 2026-06-08 | 13.93 | $86.73 | 269807 |
| 2026-06-05 | 14.49 | $85.50 | 275420 |
| 2026-06-04 | 14.86 | $85.90 | 327900 |
| 2026-06-03 | 15.33 | $86.14 | 340400 |
| 2026-06-02 | 15.56 | $84.88 | 220827 |
| 2026-06-01 | 15.84 | $85.18 | 396637 |
| 2026-05-29 | 16.13 | $87.98 | 353010 |
| 2026-05-28 | 16.97 | $88.06 | 236311 |
| 2026-05-27 | 17.79 | $87.71 | 230700 |
| 2026-05-26 | 18.59 | $86.39 | 256025 |
| 2026-05-22 | 19.35 | $84.88 | 278714 |
| 2026-05-21 | 19.94 | $84.64 | 291547 |
| 2026-05-20 | 20.46 | $83.36 | 432704 |
| 2026-05-19 | 20.71 | $79.78 | 443153 |
| 2026-05-18 | 20.64 | $82.83 | 498048 |
| 2026-05-15 | 21.04 | $81.85 | 409500 |
| 2026-05-14 | 21.48 | $85.91 | 356600 |
| 2026-05-13 | 22.23 | $82.87 | 372700 |
| 2026-05-12 | 22.68 | $83.32 | 507500 |
| 2026-05-11 | 23.22 | $86.19 | 406147 |
| 2026-05-08 | 24.07 | $88.02 | 379900 |
| 2026-05-07 | 25.20 | $90.68 | 405700 |
| 2026-05-06 | 26.39 | $92.58 | 493200 |
| 2026-05-05 | 26.54 | $91.05 | 344431 |
| 2026-05-04 | 27.17 | $88.75 | 364523 |
| 2026-05-01 | 27.84 | $92.55 | 307300 |
| 2026-04-30 | 27.88 | $91.17 | 342400 |
| 2026-04-29 | 28.15 | $88.63 | 468800 |
| 2026-04-28 | 28.44 | $92.07 | 369600 |
| 2026-04-27 | 28.15 | $94.34 | 475420 |
| 2026-04-24 | 27.24 | $93.03 | 305300 |
| 2026-04-23 | 26.48 | $92.27 | 394144 |
| 2026-04-22 | 25.68 | $91.10 | 360303 |
| 2026-04-21 | 24.95 | $90.09 | 413314 |
| 2026-04-20 | 24.18 | $90.78 | 551721 |
| 2026-04-17 | 23.50 | $87.81 | 451700 |
| 2026-04-16 | 23.00 | $83.84 | 397800 |
| 2026-04-15 | 23.23 | $83.02 | 401601 |
| 2026-04-14 | 23.60 | $82.72 | 426100 |
| 2026-04-13 | 24.00 | $80.89 | 440400 |
| 2026-04-10 | 24.82 | $78.19 | 233747 |
| 2026-04-09 | 26.11 | $78.17 | 914238 |
| 2026-04-08 | 27.48 | $75.80 | 499800 |
| 2026-04-07 | 28.60 | $72.37 | 266707 |
| 2026-04-06 | 28.68 | $72.00 | 233900 |
| 2026-04-02 | 28.65 | $71.42 | 185424 |
| 2026-04-01 | 28.68 | $73.26 | 287400 |
| 2026-03-31 | 28.99 | $72.68 | 340410 |
| 2026-03-30 | 29.28 | $70.53 | 324033 |
| 2026-03-27 | 29.12 | $70.52 | 177300 |
| 2026-03-26 | 28.90 | $71.13 | 239200 |
| 2026-03-25 | 28.74 | $72.36 | 174100 |
| 2026-03-24 | 28.63 | $71.63 | 289218 |
| 2026-03-23 | 28.45 | $71.17 | 349100 |
| 2026-03-20 | 28.36 | $68.25 | 651571 |
| 2026-03-19 | 27.62 | $69.56 | 293200 |
| 2026-03-18 | 26.99 | $71.14 | 437433 |
| 2026-03-17 | 26.53 | $72.98 | 350405 |
| 2026-03-16 | 26.28 | $72.77 | 343217 |
| 2026-03-13 | 25.68 | $70.82 | 339329 |
| 2026-03-12 | 24.63 | $70.06 | 478500 |
| 2026-03-11 | 23.58 | $74.15 | 344700 |
| 2026-03-10 | 22.94 | $75.29 | 353600 |
| 2026-03-09 | 22.43 | $76.47 | 355078 |
| 2026-03-06 | 21.71 | $77.43 | 300740 |
| 2026-03-05 | 21.20 | $79.81 | 418200 |
| 2026-03-04 | 21.02 | $81.77 | 215165 |
| 2026-03-03 | 21.23 | $82.12 | 387731 |
| 2026-03-02 | 21.31 | $84.56 | 315700 |
| 2026-02-27 | 22.14 | $85.24 | 256000 |
| 2026-02-26 | 23.10 | $85.80 | 377200 |
| 2026-02-25 | 24.29 | $85.48 | 220600 |
| 2026-02-24 | 25.56 | $87.48 | 231200 |
| 2026-02-23 | 26.41 | $86.59 | 227332 |
| 2026-02-20 | 27.31 | $88.62 | 354119 |
| 2026-02-19 | 27.98 | $87.77 | 359600 |
| 2026-02-18 | 28.58 | $89.52 | 295008 |
| 2026-02-17 | 28.76 | $92.07 | 380806 |
| 2026-02-13 | 28.48 | $93.60 | 258200 |
| 2026-02-12 | 28.10 | $92.19 | 330507 |
| 2026-02-11 | 27.60 | $93.94 | 689300 |
| 2026-02-10 | 27.24 | $93.64 | 446400 |
| 2026-02-09 | 26.05 | $94.82 | 420412 |
| 2026-02-06 | 24.36 | $94.84 | 1.2M |
| 2026-02-05 | 22.79 | $89.57 | 557300 |
| 2026-02-04 | 21.67 | $84.73 | 549500 |
| 2026-02-03 | 21.37 | $83.11 | 249547 |
| 2026-02-02 | 21.13 | $81.14 | 362000 |
| 2026-01-30 | 21.38 | $81.45 | 301324 |
| 2026-01-29 | 21.81 | $81.77 | 274100 |
| 2026-01-28 | 22.19 | $81.39 | 360600 |
| 2026-01-27 | 22.40 | $82.38 | 173100 |
| 2026-01-26 | 22.27 | $83.53 | 195702 |
| 2026-01-23 | 21.97 | $83.51 | 233800 |
| 2026-01-22 | 21.51 | $84.80 | 178200 |
| 2026-01-21 | 20.59 | $85.63 | 218500 |
| 2026-01-20 | 19.66 | $82.64 | 147500 |
| 2026-01-16 | 19.08 | $84.81 | 298700 |
| 2026-01-15 | 17.84 | $85.20 | 212332 |
| 2026-01-14 | 16.42 | $83.91 | 234110 |
| 2026-01-13 | 15.17 | $83.15 | 190804 |
| 2026-01-12 | 14.01 | $82.35 | 147900 |
| 2026-01-09 | 12.90 | $81.15 | 229009 |
| 2026-01-08 | 12.00 | $77.63 | 268544 |
| 2026-01-07 | 11.89 | $74.46 | 225503 |
| 2026-01-06 | 12.21 | $76.30 | 248300 |
| 2026-01-05 | 12.60 | $74.83 | 226507 |
| 2026-01-02 | 12.57 | $75.04 | 182332 |
| 2025-12-31 | 13.03 | $73.65 | 249538 |
| 2025-12-30 | 13.65 | $74.21 | 235611 |
| 2025-12-29 | 14.08 | $75.11 | 280621 |
| 2025-12-26 | 14.25 | $75.56 | 127609 |
| 2025-12-24 | 14.54 | $75.74 | 75035 |
| 2025-12-23 | 14.84 | $75.22 | 235500 |
| 2025-12-22 | 15.04 | $76.67 | 177535 |
| 2025-12-19 | 14.80 | $76.72 | 774000 |
| 2025-12-18 | 14.56 | $77.41 | 435112 |
| 2025-12-17 | 13.88 | $76.67 | 384700 |
| 2025-12-16 | 13.38 | $76.80 | 287200 |
| 2025-12-15 | 12.98 | $76.84 | 268007 |
| 2025-12-12 | 12.52 | $77.04 | 434648 |
| 2025-12-11 | 12.05 | $77.23 | 382410 |
| 2025-12-10 | 11.58 | $75.45 | 506518 |
| 2025-12-09 | 11.53 | $73.09 | 235929 |
| 2025-12-08 | 12.03 | $73.04 | 284510 |
| 2025-12-05 | 12.49 | $73.90 | 255100 |
| 2025-12-04 | 13.04 | $73.25 | 212100 |
| 2025-12-03 | 13.48 | $74.57 | 223800 |
| 2025-12-02 | 13.79 | $73.94 | 186204 |
| 2025-12-01 | 14.11 | $74.08 | 255400 |
| 2025-11-28 | 14.27 | $75.00 | 139730 |
| 2025-11-26 | 14.21 | $75.17 | 502500 |
| 2025-11-25 | 14.14 | $75.38 | 382200 |
| 2025-11-24 | 14.14 | $71.80 | 414500 |
| 2025-11-21 | 14.71 | $72.14 | 651131 |
| 2025-11-20 | 15.39 | $68.00 | 550100 |
| 2025-11-19 | 15.59 | $69.25 | 812648 |
| 2025-11-18 | 15.80 | $66.86 | 495950 |
| 2025-11-17 | 14.15 | $66.79 | 418201 |
| 2025-11-14 | 12.68 | $69.87 | 281700 |
| 2025-11-13 | 11.83 | $70.74 | 225609 |
| 2025-11-12 | 11.20 | $71.79 | 297538 |
| 2025-11-11 | 10.74 | $71.59 | 228300 |
| 2025-11-10 | 10.05 | $72.03 | 334000 |
| 2025-11-07 | 9.33 | $72.15 | 361022 |
| 2025-11-06 | 8.57 | $71.24 | 287500 |
| 2025-11-05 | 7.83 | $73.37 | 319042 |
| 2025-11-04 | 7.52 | $73.87 | 223337 |
| 2025-11-03 | 7.52 | $75.08 | 361000 |
| 2025-10-31 | 7.52 | $74.01 | 265236 |
| 2025-10-30 | 7.82 | $74.78 | 275250 |
| 2025-10-29 | 8.09 | $74.76 | 313300 |
| 2025-10-28 | 8.38 | $76.71 | 265637 |
| 2025-10-27 | 8.26 | $76.78 | 199200 |
| 2025-10-24 | 7.93 | $76.40 | 167000 |
| 2025-10-23 | 7.81 | $76.05 | 252800 |
| 2025-10-22 | 8.00 | $75.52 | 237700 |
| 2025-10-21 | 8.12 | $76.76 | 192538 |
| 2025-10-20 | 8.35 | $75.24 | 165200 |
| 2025-10-17 | 8.38 | $74.53 | 220341 |
| 2025-10-16 | 8.32 | $74.94 | 233045 |
| 2025-10-15 | 8.49 | $75.67 | 212900 |
| 2025-10-14 | 8.74 | $74.82 | 242846 |
| 2025-10-13 | 8.64 | $72.91 | 256545 |
| 2025-10-10 | 8.73 | $73.65 | 325906 |
| 2025-10-09 | 9.02 | $75.08 | 177043 |
| 2025-10-08 | 9.21 | $76.83 | 249635 |
| 2025-10-07 | 9.10 | $76.35 | 257811 |
| 2025-10-06 | 9.35 | $76.58 | 221700 |
| 2025-10-03 | 9.37 | $77.83 | 245300 |
| 2025-10-02 | 9.05 | $77.54 | 238000 |
| 2025-10-01 | 9.14 | $76.16 | 201600 |
| 2025-09-30 | 9.55 | $76.15 | 226134 |
| 2025-09-29 | 9.98 | $75.52 | 225100 |
| 2025-09-26 | 10.35 | $75.60 | 145901 |
| 2025-09-25 | 10.65 | $74.83 | 170610 |
| 2025-09-24 | 10.96 | $76.08 | 198937 |
| 2025-09-23 | 11.41 | $77.01 | 216900 |
| 2025-09-22 | 11.97 | $75.87 | 221300 |
| 2025-09-19 | 12.40 | $75.82 | 701700 |
| 2025-09-18 | 12.85 | $76.59 | 233100 |
| 2025-09-17 | 13.39 | $75.76 | 228800 |
| 2025-09-16 | 13.95 | $77.07 | 252311 |
| 2025-09-15 | 14.48 | $79.01 | 273451 |
| 2025-09-12 | 14.79 | $77.50 | 232805 |
| 2025-09-11 | 15.11 | $79.83 | 279100 |
| 2025-09-10 | 15.16 | $78.31 | 357603 |
| 2025-09-09 | 15.31 | $78.82 | 241733 |
| 2025-09-08 | 15.39 | $80.82 | 334533 |
| 2025-09-05 | 15.19 | $81.34 | 327200 |
| 2025-09-04 | 14.86 | $79.68 | 348900 |
| 2025-09-03 | 14.94 | $76.99 | 520984 |
| 2025-09-02 | 15.56 | $76.08 | 452896 |
| 2025-08-29 | 16.29 | $76.16 | 361000 |
| 2025-08-28 | 17.02 | $77.71 | 411512 |
| 2025-08-27 | 17.37 | $78.08 | 458900 |
| 2025-08-26 | 17.76 | $77.30 | 317800 |
| 2025-08-25 | 18.33 | $75.78 | 251143 |
| 2025-08-22 | 19.23 | $75.54 | 395700 |
| 2025-08-21 | 20.19 | $72.27 | 301100 |
| 2025-08-20 | 20.48 | $72.13 | 307146 |
| 2025-08-19 | 20.97 | $73.72 | 411300 |
| 2025-08-18 | 21.69 | $74.02 | 303118 |
| 2025-08-15 | 22.25 | $72.98 | 398022 |
| 2025-08-14 | 22.83 | $74.01 | 432000 |
| 2025-08-13 | 23.60 | $75.26 | 524638 |
| 2025-08-12 | 24.41 | $72.83 | 485700 |
| 2025-08-11 | 24.66 | $69.72 | 590947 |
| 2025-08-08 | 24.33 | $69.71 | 1.1M |
| 2025-08-07 | 23.89 | $67.97 | 1.8M |
| 2025-08-06 | 23.43 | $71.02 | 1.6M |
| 2025-08-05 | 23.24 | $82.34 | 417900 |
| 2025-08-04 | 23.14 | $81.55 | 249300 |
| 2025-08-01 | 23.16 | $80.77 | 422523 |
| 2025-07-31 | 23.31 | $81.27 | 476700 |
| 2025-07-30 | 23.18 | $81.63 | 264802 |
| 2025-07-29 | 22.66 | $82.58 | 265150 |
| 2025-07-28 | 21.72 | $82.18 | 287938 |
| 2025-07-25 | 20.70 | $82.65 | 170000 |
| 2025-07-24 | 19.79 | $81.53 | 261622 |
| 2025-07-23 | 19.03 | $81.43 | 296103 |
| 2025-07-22 | 18.11 | $81.35 | 298719 |
| 2025-07-21 | 17.30 | $77.95 | 253017 |
| 2025-07-18 | 17.18 | $76.86 | 249900 |
| 2025-07-17 | 17.17 | $77.53 | 288200 |
| 2025-07-16 | 17.10 | $76.49 | 246600 |
| 2025-07-15 | 17.23 | $76.60 | 429002 |
| 2025-07-14 | 16.99 | $78.40 | 260035 |
| 2025-07-11 | 16.30 | $78.30 | 253933 |
| 2025-07-10 | 15.42 | $79.62 | 335310 |
| 2025-07-09 | 14.42 | $78.57 | 286600 |
| 2025-07-08 | 13.72 | $76.74 | 281400 |
| 2025-07-07 | 13.22 | $76.04 | 406100 |
| 2025-07-03 | 12.68 | $77.87 | 176900 |
| 2025-07-02 | 11.49 | $77.60 | 334800 |
| 2025-07-01 | 10.28 | $76.01 | 395200 |
| 2025-06-30 | 9.20 | $72.37 | 456024 |
| 2025-06-27 | 8.81 | $72.65 | 779200 |
| 2025-06-26 | 8.29 | $71.92 | 200803 |
| 2025-06-25 | 8.15 | $71.27 | 206100 |
| 2025-06-24 | 8.01 | $72.01 | 301306 |
| 2025-06-23 | 7.86 | $70.73 | 277009 |
| 2025-06-20 | 8.08 | $68.59 | 552400 |
| 2025-06-18 | 8.15 | $67.68 | 342307 |
| 2025-06-17 | 8.04 | $67.37 | 243800 |
| 2025-06-16 | 7.92 | $68.50 | 271436 |
| 2025-06-13 | 8.02 | $67.69 | 266500 |
| 2025-06-12 | 8.12 | $70.01 | 242646 |
| 2025-06-11 | 8.30 | $70.47 | 359767 |
| 2025-06-10 | 8.29 | $71.95 | 324700 |
| 2025-06-09 | 8.45 | $70.81 | 254100 |
| 2025-06-06 | 8.76 | $70.41 | 221400 |
| 2025-06-05 | 9.16 | $70.19 | 349000 |
| 2025-06-04 | 9.54 | $69.43 | 248200 |
| 2025-06-03 | 9.71 | $68.97 | 276049 |
| 2025-06-02 | 9.67 | $67.64 | 372001 |
| 2025-05-30 | 9.62 | $68.75 | 362018 |
| 2025-05-29 | 9.89 | $68.96 | 303500 |
| 2025-05-28 | 10.14 | $68.24 | 334600 |
| 2025-05-27 | 10.53 | $69.26 | 319009 |
| 2025-05-23 | 10.91 | $67.20 | 314447 |
| 2025-05-22 | 10.90 | $67.63 | 314833 |
| 2025-05-21 | 11.09 | $68.17 | 414000 |
| 2025-05-20 | 11.43 | $70.76 | 387400 |
| 2025-05-19 | 11.65 | $73.01 | 298221 |
| 2025-05-16 | 11.49 | $73.40 | 267247 |
| 2025-05-15 | 11.15 | $72.79 | 268606 |
| 2025-05-14 | 10.94 | $73.05 | 494500 |
| 2025-05-13 | 10.52 | $73.52 | 438979 |
| 2025-05-12 | 9.90 | $72.93 | 494400 |
| 2025-05-09 | 9.51 | $68.48 | 422221 |
| 2025-05-08 | 9.59 | $70.92 | 601915 |
| 2025-05-07 | 9.70 | $67.90 | 551207 |
| 2025-05-06 | 10.20 | $69.66 | 355200 |
| 2025-05-05 | 10.28 | $71.09 | 345446 |
| 2025-05-02 | 10.09 | $71.07 | 337817 |
| 2025-05-01 | 10.05 | $69.07 | 374400 |
| 2025-04-30 | 10.25 | $68.11 | 350202 |
| 2025-04-29 | 10.70 | $67.83 | 293435 |
| 2025-04-28 | 11.14 | $67.14 | 363000 |
| 2025-04-25 | 11.60 | $67.31 | 539800 |
| 2025-04-24 | 11.78 | $67.17 | 695744 |
| 2025-04-23 | 11.89 | $65.88 | 709100 |
| 2025-04-22 | 12.01 | $66.03 | 615325 |
| 2025-04-21 | 11.56 | $64.73 | 348338 |
| 2025-04-17 | 11.08 | $68.17 | 566517 |
| 2025-04-16 | 11.32 | $68.31 | 435536 |
| 2025-04-15 | 11.57 | $69.97 | 354865 |
| 2025-04-14 | 11.97 | $70.42 | 417000 |
| 2025-04-11 | 12.39 | $70.51 | 308700 |
| 2025-04-10 | 13.04 | $69.53 | 593605 |
| 2025-04-09 | 13.68 | $72.17 | 566409 |
| 2025-04-08 | 14.35 | $65.59 | 521236 |
| 2025-04-07 | 14.28 | $66.98 | 787261 |
| 2025-04-04 | 14.27 | $68.28 | 618420 |
| 2025-04-03 | 13.85 | $69.66 | 534387 |
| 2025-04-02 | 14.19 | $74.97 | 431564 |
| 2025-04-01 | 14.73 | $73.08 | 448141 |
| 2025-03-31 | 15.20 | $71.50 | 532869 |
| 2025-03-28 | 15.31 | $70.47 | 280621 |
| 2025-03-27 | 15.52 | $71.96 | 230804 |
| 2025-03-26 | 16.20 | $73.00 | 381700 |
| 2025-03-25 | 17.01 | $74.39 | 567537 |
| 2025-03-24 | 17.50 | $74.49 | 379700 |
| 2025-03-21 | 18.15 | $70.80 | 1.2M |
| 2025-03-20 | 18.40 | $71.51 | 378600 |
| 2025-03-19 | 19.03 | $71.85 | 345349 |
| 2025-03-18 | 19.58 | $70.06 | 282300 |
| 2025-03-17 | 19.53 | $70.63 | 290500 |
| 2025-03-14 | 19.49 | $69.54 | 296305 |
| 2025-03-13 | 19.01 | $68.30 | 348133 |
| 2025-03-12 | 18.37 | $69.03 | 371200 |
| 2025-03-11 | 17.88 | $69.03 | 476800 |
| 2025-03-10 | 17.21 | $69.45 | 395972 |
| 2025-03-07 | 16.59 | $70.50 | 541331 |
| 2025-03-06 | 15.94 | $69.42 | 446700 |
| 2025-03-05 | 15.35 | $70.06 | 394545 |
| 2025-03-04 | 14.73 | $68.06 | 656200 |
| 2025-03-03 | 13.84 | $69.72 | 282136 |
| 2025-02-28 | 13.40 | $72.34 | 402727 |
| 2025-02-27 | 13.23 | $71.45 | 319700 |
| 2025-02-26 | 13.16 | $73.01 | 402415 |
| 2025-02-25 | 13.42 | $72.73 | 456100 |
| 2025-02-24 | 13.51 | $71.49 | 444205 |
| 2025-02-21 | 13.42 | $72.60 | 361426 |
| 2025-02-20 | 13.54 | $75.00 | 333100 |
| 2025-02-19 | 14.21 | $76.88 | 325600 |
| 2025-02-18 | 14.81 | $76.62 | 356800 |
| 2025-02-14 | 15.24 | $77.36 | 214600 |
| 2025-02-13 | 15.62 | $76.37 | 227000 |
| 2025-02-12 | 16.02 | $77.64 | 290721 |
| 2025-02-11 | 16.28 | $79.25 | 218300 |
| 2025-02-10 | 16.18 | $78.64 | 365024 |
| 2025-02-07 | 16.01 | $79.04 | 314908 |
| 2025-02-06 | 15.76 | $80.89 | 427080 |
| 2025-02-05 | 15.17 | $80.91 | 647500 |
| 2025-02-04 | 14.55 | $74.31 | 505214 |
| 2025-02-03 | 14.87 | $73.95 | 354413 |
| 2025-01-31 | 15.20 | $75.77 | 321200 |
| 2025-01-30 | 15.82 | $77.70 | 257200 |
| 2025-01-29 | 16.07 | $76.60 | 298011 |
| 2025-01-28 | 16.53 | $77.10 | 253800 |
| 2025-01-27 | 17.10 | $76.95 | 378500 |
| 2025-01-24 | 17.70 | $77.00 | 198400 |
| 2025-01-23 | 18.16 | $78.13 | 218800 |
| 2025-01-22 | 18.27 | $78.10 | 218533 |
| 2025-01-21 | 18.49 | $78.33 | 250900 |
| 2025-01-17 | 18.61 | $76.62 | 322000 |
| 2025-01-16 | 19.05 | $75.78 | 203700 |
| 2025-01-15 | 19.77 | $75.67 | 203600 |
| 2025-01-14 | 20.44 | $74.28 | 309727 |
| 2025-01-13 | 21.25 | $72.21 | 387365 |
| 2025-01-10 | 21.45 | $70.76 | 303322 |
| 2025-01-08 | 21.32 | $72.16 | 417900 |
| 2025-01-07 | 21.18 | $70.62 | 498062 |
| 2025-01-06 | 21.16 | $72.26 | 303155 |
| 2025-01-03 | 21.47 | $72.87 | 319310 |
| 2025-01-02 | 21.54 | $71.97 | 347500 |
| 2024-12-31 | 21.52 | $71.27 | 563957 |
| 2024-12-30 | 21.49 | $71.04 | 614908 |
| 2024-12-27 | 21.23 | $71.85 | 452237 |
| 2024-12-26 | 21.20 | $73.13 | 218700 |
| 2024-12-24 | 21.36 | $73.45 | 183104 |
| 2024-12-23 | 21.63 | $72.62 | 434500 |
| 2024-12-20 | 21.79 | $72.84 | 1.3M |
| 2024-12-19 | 22.10 | $72.00 | 408170 |
| 2024-12-18 | 22.36 | $72.18 | 516606 |
| 2024-12-17 | 22.75 | $75.72 | 336600 |
| 2024-12-16 | 23.87 | $78.52 | 284720 |
| 2024-12-13 | 24.57 | $78.49 | 221522 |
| 2024-12-12 | 25.31 | $79.04 | 253955 |
| 2024-12-11 | 25.76 | $79.85 | 352800 |
| 2024-12-10 | 25.96 | $80.07 | 423928 |
| 2024-12-09 | 26.45 | $80.28 | 253941 |
| 2024-12-06 | 26.88 | $81.38 | 266125 |
| 2024-12-05 | 27.07 | $80.71 | 221500 |
| 2024-12-04 | 27.10 | $82.80 | 171200 |
| 2024-12-03 | 26.77 | $82.82 | 206007 |
| 2024-12-02 | 26.43 | $82.66 | 353223 |
| 2024-11-29 | 26.03 | $84.30 | 205642 |
| 2024-11-27 | 25.06 | $83.51 | 340536 |
| 2024-11-26 | 24.04 | $84.37 | 697035 |
| 2024-11-25 | 22.76 | $85.16 | 572600 |
| 2024-11-22 | 21.41 | $82.96 | 473410 |
| 2024-11-21 | 20.28 | $81.28 | 480200 |
| 2024-11-20 | 19.25 | $79.37 | 644616 |
| 2024-11-19 | 18.41 | $76.09 | 502717 |
| 2024-11-18 | 18.00 | $74.04 | 771100 |
| 2024-11-15 | 17.29 | $73.81 | 569924 |
| 2024-11-14 | 16.54 | $77.39 | 1.2M |
| 2024-11-13 | 15.15 | $80.52 | 1.8M |
| 2024-11-12 | 13.68 | $68.12 | 604815 |
| 2024-11-11 | 14.01 | $69.95 | 619500 |
| 2024-11-08 | 13.75 | $69.43 | 412400 |
| 2024-11-07 | 13.75 | $67.98 | 299142 |
| 2024-11-06 | 14.05 | $67.25 | 431600 |
| 2024-11-05 | 14.41 | $64.72 | 211300 |
| 2024-11-04 | 14.13 | $63.53 | 270911 |
| 2024-11-01 | 13.95 | $63.32 | 249815 |
| 2024-10-31 | 13.51 | $62.88 | 258613 |
| 2024-10-30 | 13.05 | $63.63 | 230125 |
| 2024-10-29 | 12.70 | $63.39 | 299036 |
| 2024-10-28 | 11.91 | $64.36 | 508523 |
| 2024-10-25 | 11.49 | $63.46 | 699400 |
| 2024-10-24 | 10.73 | $63.86 | 603843 |
| 2024-10-23 | 10.12 | $64.38 | 486547 |
| 2024-10-22 | 9.74 | $64.95 | 315300 |
| 2024-10-21 | 9.45 | $65.60 | 360223 |
| 2024-10-18 | 9.43 | $67.71 | 320243 |
| 2024-10-17 | 9.76 | $68.08 | 264828 |
| 2024-10-16 | 9.87 | $68.94 | 277622 |
| 2024-10-15 | 9.72 | $68.31 | 227729 |
| 2024-10-14 | 9.76 | $68.72 | 220703 |
| 2024-10-11 | 10.08 | $68.09 | 345800 |
| 2024-10-10 | 10.57 | $66.59 | 372800 |
| 2024-10-09 | 10.90 | $68.62 | 243800 |
| 2024-10-08 | 11.02 | $68.01 | 310800 |
| 2024-10-07 | 11.29 | $68.39 | 291900 |
| 2024-10-04 | 11.33 | $69.18 | 221821 |
| 2024-10-03 | 11.37 | $68.33 | 223323 |
| 2024-10-02 | 11.70 | $68.56 | 323100 |
| 2024-10-01 | 11.82 | $69.47 | 312307 |
| 2024-09-30 | 11.78 | $70.00 | 414067 |
| 2024-09-27 | 11.77 | $69.48 | 314621 |
| 2024-09-26 | 11.75 | $69.00 | 295235 |
| 2024-09-25 | 11.68 | $68.80 | 310731 |
| 2024-09-24 | 11.70 | $69.78 | 328725 |
| 2024-09-23 | 11.72 | $69.93 | 682249 |
| 2024-09-20 | 11.75 | $67.88 | 1.8M |
| 2024-09-19 | 11.77 | $69.99 | 550403 |
| 2024-09-18 | 11.46 | $67.88 | 468904 |
| 2024-09-17 | 11.15 | $67.60 | 375700 |
| 2024-09-16 | 11.13 | $67.14 | 383831 |
| 2024-09-13 | 11.29 | $66.84 | 483800 |
| 2024-09-12 | 11.51 | $64.80 | 332000 |
| 2024-09-11 | 11.88 | $62.94 | 437204 |
| 2024-09-10 | 11.76 | $62.83 | 361242 |
| 2024-09-09 | 11.83 | $62.09 | 349600 |
| 2024-09-06 | 11.91 | $62.41 | 325300 |
| 2024-09-05 | 12.11 | $62.81 | 455100 |
| 2024-09-04 | 12.24 | $63.62 | 705500 |
| 2024-09-03 | 12.29 | $62.84 | 509902 |
| 2024-08-30 | 12.51 | $66.19 | 332206 |
| 2024-08-29 | 13.06 | $65.80 | 394100 |
| 2024-08-28 | 13.64 | $65.10 | 313831 |
| 2024-08-27 | 14.24 | $65.86 | 395785 |
| 2024-08-26 | 14.88 | $66.48 | 253700 |
| 2024-08-23 | 15.54 | $66.93 | 382900 |
| 2024-08-22 | 16.30 | $64.29 | 364534 |
| 2024-08-21 | 16.79 | $64.05 | 428400 |
| 2024-08-20 | 17.20 | $63.34 | 319207 |
| 2024-08-19 | 17.50 | $63.79 | 274646 |
| 2024-08-16 | 17.87 | $63.38 | 429006 |
| 2024-08-15 | 18.32 | $63.88 | 518400 |
| 2024-08-14 | 18.74 | $62.23 | 428000 |
| 2024-08-13 | 18.81 | $61.62 | 575801 |
| 2024-08-12 | 18.82 | $59.92 | 663830 |
| 2024-08-09 | 18.46 | $59.02 | 580100 |
| 2024-08-08 | 17.90 | $58.29 | 707509 |
| 2024-08-07 | 17.19 | $55.61 | 1.5M |
| 2024-08-06 | 16.44 | $69.56 | 529500 |
| 2024-08-05 | 17.27 | $67.08 | 540100 |
| 2024-08-02 | 17.58 | $67.53 | 503100 |
| 2024-08-01 | 18.46 | $70.60 | 518500 |
| 2024-07-31 | 18.82 | $72.06 | 449300 |
| 2024-07-30 | 18.45 | $73.62 | 275886 |
| 2024-07-29 | 17.57 | $72.86 | 297800 |
| 2024-07-26 | 16.64 | $74.71 | 469000 |
| 2024-07-25 | 15.67 | $71.00 | 402600 |
| 2024-07-24 | 15.11 | $69.98 | 359128 |
| 2024-07-23 | 14.52 | $72.87 | 400500 |
| 2024-07-22 | 13.67 | $71.79 | 325900 |
| 2024-07-19 | 13.04 | $69.05 | 254100 |
| 2024-07-18 | 12.63 | $70.01 | 401600 |
| 2024-07-17 | 11.92 | $70.46 | 365124 |
| 2024-07-16 | 10.94 | $72.86 | 574500 |
| 2024-07-15 | 9.99 | $67.03 | 409303 |
| 2024-07-12 | 9.84 | $66.74 | 317609 |
| 2024-07-11 | 9.92 | $65.77 | 393844 |
| 2024-07-10 | 10.27 | $63.35 | 364809 |
| 2024-07-09 | 10.06 | $61.53 | 372706 |
| 2024-07-08 | 9.59 | $62.86 | 371426 |
| 2024-07-05 | 9.26 | $62.45 | 291366 |
| 2024-07-03 | 8.92 | $63.31 | 244500 |
| 2024-07-02 | 8.80 | $64.71 | 323229 |
| 2024-07-01 | 9.00 | $64.07 | 393841 |
| 2024-06-28 | 9.02 | $63.86 | 1.3M |
| 2024-06-27 | 9.05 | $64.55 | 345147 |
| 2024-06-26 | 8.75 | $63.97 | 529247 |
| 2024-06-25 | 8.23 | $62.72 | 614525 |
| 2024-06-24 | 7.85 | $66.18 | 573100 |
| 2024-06-21 | 8.06 | $64.89 | 4.5M |
| 2024-06-20 | 8.23 | $65.67 | 535309 |
| 2024-06-18 | 8.65 | $65.87 | 401517 |
| 2024-06-17 | 9.08 | $65.26 | 414400 |
| 2024-06-14 | 9.22 | $64.15 | 368737 |
| 2024-06-13 | 9.45 | $66.83 | 377000 |
| 2024-06-12 | 9.94 | $66.39 | 607100 |
| 2024-06-11 | 10.17 | $65.04 | 360819 |
| 2024-06-10 | 10.08 | $65.06 | 490842 |
| 2024-06-07 | 9.98 | $65.56 | 362647 |
| 2024-06-06 | 10.44 | $67.07 | 343900 |
| 2024-06-05 | 10.70 | $68.85 | 379634 |
| 2024-06-04 | 10.98 | $67.15 | 500439 |
| 2024-06-03 | 11.12 | $67.82 | 332000 |
| 2024-05-31 | 11.34 | $67.54 | 371039 |
| 2024-05-30 | 11.85 | $66.15 | 379908 |
| 2024-05-29 | 12.36 | $65.08 | 278910 |
| 2024-05-28 | 12.68 | $66.66 | 276057 |
| 2024-05-24 | 13.21 | $67.48 | 345739 |
| 2024-05-23 | 13.78 | $65.84 | 383603 |
| 2024-05-22 | 14.37 | $66.10 | 361300 |
| 2024-05-21 | 15.12 | $67.85 | 302800 |
| 2024-05-20 | 15.75 | $67.40 | 290848 |
| 2024-05-17 | 16.25 | $67.28 | 325700 |
| 2024-05-16 | 16.83 | $68.03 | 390700 |
| 2024-05-15 | 17.15 | $69.78 | 400200 |
| 2024-05-14 | 17.12 | $69.35 | 448715 |
| 2024-05-13 | 17.21 | $69.29 | 525605 |
| 2024-05-10 | 17.22 | $71.09 | 533202 |
| 2024-05-09 | 16.76 | $74.25 | 751800 |
| 2024-05-08 | 16.01 | $72.69 | 801600 |
| 2024-05-07 | 15.21 | $67.75 | 398541 |
| 2024-05-06 | 15.96 | $69.81 | 172033 |
| 2024-05-03 | 16.27 | $69.13 | 250900 |
| 2024-05-02 | 16.60 | $68.71 | 390831 |
| 2024-05-01 | 17.21 | $67.18 | 497636 |
| 2024-04-30 | 17.97 | $65.52 | 473644 |
| 2024-04-29 | 18.53 | $67.72 | 318400 |
| 2024-04-26 | 19.36 | $68.27 | 243642 |
| 2024-04-25 | 20.35 | $67.41 | 208400 |
| 2024-04-24 | 21.10 | $67.81 | 232308 |
| 2024-04-23 | 22.17 | $69.08 | 257029 |
| 2024-04-22 | 23.26 | $66.52 | 241241 |
| 2024-04-19 | 23.59 | $65.97 | 475115 |
| 2024-04-18 | 23.81 | $65.20 | 358348 |
| 2024-04-17 | 24.05 | $65.26 | 246724 |
| 2024-04-16 | 24.30 | $66.52 | 255900 |
| 2024-04-15 | 24.67 | $66.70 | 285569 |
| 2024-04-12 | 25.24 | $67.59 | 227314 |
| 2024-04-11 | 26.05 | $68.48 | 257700 |
| 2024-04-10 | 27.14 | $67.83 | 336215 |
| 2024-04-09 | 28.29 | $70.00 | 449000 |
| 2024-04-08 | 29.60 | $73.22 | 301600 |
| 2024-04-05 | 29.53 | $74.48 | 276800 |
| 2024-04-04 | 29.54 | $72.36 | 346150 |
| 2024-04-03 | 29.55 | $73.24 | 270165 |
| 2024-04-02 | 29.98 | $70.72 | 351713 |
| 2024-04-01 | 30.91 | $72.20 | 242036 |
| 2024-03-28 | 31.17 | $73.34 | 291400 |
| 2024-03-27 | 30.96 | $72.75 | 310527 |
| 2024-03-26 | 30.72 | $73.00 | 291027 |
| 2024-03-25 | 30.59 | $72.97 | 278649 |
| 2024-03-22 | 30.53 | $72.01 | 250100 |
| 2024-03-21 | 30.46 | $73.63 | 384789 |
| 2024-03-20 | 30.13 | $72.13 | 258000 |
| 2024-03-19 | 30.18 | $70.70 | 245240 |
| 2024-03-18 | 30.64 | $69.82 | 359500 |
| 2024-03-15 | 31.10 | $70.41 | 1.9M |
| 2024-03-14 | 31.87 | $70.08 | 473700 |
| 2024-03-13 | 32.71 | $69.10 | 330142 |
| 2024-03-12 | 33.96 | $68.86 | 357300 |
| 2024-03-11 | 35.31 | $67.50 | 480435 |
| 2024-03-08 | 36.78 | $69.25 | 411635 |
| 2024-03-07 | 37.62 | $69.63 | 282504 |
| 2024-03-06 | 38.15 | $69.38 | 288119 |
| 2024-03-05 | 38.84 | $68.68 | 322400 |
| 2024-03-04 | 39.56 | $70.09 | 482800 |
| 2024-03-01 | 39.63 | $71.40 | 314218 |
| 2024-02-29 | 39.31 | $71.40 | 398445 |
| 2024-02-28 | 39.06 | $70.11 | 316075 |
| 2024-02-27 | 38.91 | $69.49 | 339300 |
| 2024-02-26 | 38.86 | $69.18 | 427516 |
| 2024-02-23 | 38.80 | $68.50 | 209143 |
| 2024-02-22 | 39.05 | $67.52 | 280007 |
| 2024-02-21 | 39.49 | $66.65 | 580442 |
| 2024-02-20 | 40.02 | $67.81 | 289449 |
| 2024-02-16 | 39.96 | $68.04 | 306826 |
| 2024-02-15 | 39.82 | $68.90 | 341146 |
| 2024-02-14 | 39.68 | $67.64 | 368300 |
| 2024-02-13 | 39.63 | $66.42 | 424734 |
| 2024-02-12 | 39.69 | $67.95 | 409201 |
| 2024-02-09 | 38.68 | $68.61 | 457100 |
| 2024-02-08 | 37.61 | $67.55 | 684211 |
| 2024-02-07 | 36.65 | $67.94 | 974750 |
| 2024-02-06 | 35.64 | $60.21 | 400300 |
| 2024-02-05 | 36.23 | $59.81 | 497531 |
| 2024-02-02 | 36.86 | $59.16 | 390100 |
| 2024-02-01 | 37.76 | $59.09 | 427800 |
| 2024-01-31 | 38.71 | $58.26 | 447100 |
| 2024-01-30 | 39.68 | $60.99 | 645200 |
| 2024-01-29 | 39.90 | $60.13 | 313811 |
| 2024-01-26 | 40.60 | $60.10 | 272527 |
| 2024-01-25 | 41.26 | $59.77 | 449000 |
| 2024-01-24 | 41.98 | $58.71 | 452939 |
| 2024-01-23 | 42.98 | $58.12 | 334100 |
| 2024-01-22 | 44.04 | $59.39 | 372722 |
| 2024-01-19 | 44.44 | $58.75 | 227800 |
| 2024-01-18 | 45.27 | $58.41 | 313038 |
| 2024-01-17 | 46.25 | $57.73 | 328300 |
| 2024-01-16 | 47.43 | $57.51 | 327000 |
| 2024-01-12 | 48.32 | $58.90 | 331800 |
| 2024-01-11 | 48.59 | $59.00 | 318400 |
| 2024-01-10 | 49.04 | $59.05 | 338940 |
| 2024-01-09 | 49.51 | $58.96 | 292700 |
| 2024-01-08 | 50.04 | $58.85 | 360133 |
| 2024-01-05 | 50.54 | $58.19 | 363451 |
| 2024-01-04 | 51.22 | $57.73 | 326319 |
| 2024-01-03 | 51.66 | $57.96 | 454400 |
| 2024-01-02 | 52.07 | $59.38 | 530547 |
| 2023-12-29 | 51.97 | $60.95 | 310435 |
| 2023-12-28 | 50.48 | $61.69 | 466700 |
| 2023-12-27 | 48.91 | $61.47 | 821000 |
| 2023-12-26 | 47.25 | $60.78 | 360346 |
| 2023-12-22 | 45.63 | $59.91 | 533614 |
| 2023-12-21 | 44.00 | $58.40 | 493900 |
| 2023-12-20 | 42.43 | $56.74 | 507530 |
| 2023-12-19 | 40.77 | $57.44 | 418000 |
| 2023-12-18 | 39.13 | $56.57 | 510100 |
| 2023-12-15 | 37.46 | $56.59 | 2.6M |
| 2023-12-14 | 35.71 | $56.07 | 575873 |
| 2023-12-13 | 34.03 | $54.10 | 668333 |
| 2023-12-12 | 32.49 | $52.71 | 319928 |
| 2023-12-11 | 31.17 | $52.16 | 315735 |
| 2023-12-08 | 29.88 | $51.41 | 379203 |
| 2023-12-07 | 28.66 | $50.56 | 465600 |
| 2023-12-06 | 27.61 | $49.76 | 398500 |
| 2023-12-05 | 26.46 | $49.36 | 369500 |
| 2023-12-04 | 25.47 | $49.92 | 670900 |
| 2023-12-01 | 24.42 | $48.17 | 364937 |
| 2023-11-30 | 23.80 | $46.53 | 485901 |
| 2023-11-29 | 23.64 | $46.05 | 443100 |
| 2023-11-28 | 23.29 | $45.92 | 502200 |
| 2023-11-27 | 22.93 | $47.48 | 337900 |
| 2023-11-24 | 21.93 | $46.98 | 144000 |
| 2023-11-22 | 20.99 | $46.33 | 278700 |
| 2023-11-21 | 20.14 | $46.25 | 436416 |
| 2023-11-20 | 19.17 | $46.50 | 649900 |
| 2023-11-17 | 18.33 | $45.94 | 768825 |
| 2023-11-16 | 17.64 | $45.00 | 702613 |
| 2023-11-15 | 16.94 | $44.34 | 815000 |
| 2023-11-14 | 16.20 | $47.24 | 583854 |
| 2023-11-13 | 14.55 | $44.25 | 285357 |
| 2023-11-10 | 13.67 | $43.91 | 245917 |
| 2023-11-09 | 12.94 | $42.88 | 392432 |
| 2023-11-08 | 12.58 | $42.20 | 328700 |
| 2023-11-07 | 12.45 | $42.69 | 207818 |
| 2023-11-06 | 12.31 | $42.22 | 202155 |
| 2023-11-03 | 12.36 | $42.50 | 295039 |
| 2023-11-02 | 12.23 | $41.67 | 334800 |
| 2023-11-01 | 12.80 | $40.84 | 526800 |
| 2023-10-31 | 12.95 | $39.94 | 250515 |
| 2023-10-30 | 13.56 | $39.85 | 336500 |
| 2023-10-27 | 13.96 | $39.59 | 413021 |
| 2023-10-26 | 14.05 | $38.75 | 291000 |
| 2023-10-25 | 13.87 | $38.77 | 374924 |
| 2023-10-24 | 13.75 | $39.05 | 248100 |
| 2023-10-23 | 13.74 | $38.40 | 342100 |
| 2023-10-20 | 13.52 | $38.65 | 364201 |
| 2023-10-19 | 13.39 | $38.72 | 414700 |
| 2023-10-18 | 13.33 | $39.76 | 268600 |
| 2023-10-17 | 13.68 | $40.67 | 291921 |
| 2023-10-16 | 14.13 | $39.93 | 264928 |
| 2023-10-13 | 14.29 | $39.65 | 318229 |
| 2023-10-12 | 14.33 | $39.84 | 224100 |
| 2023-10-11 | 14.38 | $41.15 | 287600 |
| 2023-10-10 | 15.02 | $40.51 | 421400 |
| 2023-10-09 | 15.44 | $40.02 | 218800 |
| 2023-10-06 | 15.54 | $39.46 | 287100 |
| 2023-10-05 | 15.23 | $39.13 | 270009 |
| 2023-10-04 | 15.12 | $39.29 | 285200 |
| 2023-10-03 | 14.86 | $39.01 | 290623 |
| 2023-10-02 | 14.69 | $39.54 | 336400 |
| 2023-09-29 | 14.79 | $39.67 | 368333 |
| 2023-09-28 | 15.07 | $40.83 | 389200 |
| 2023-09-27 | 15.60 | $40.10 | 321800 |
| 2023-09-26 | 15.74 | $39.11 | 414500 |
| 2023-09-25 | 15.74 | $40.03 | 254135 |
| 2023-09-22 | 15.79 | $39.76 | 380000 |
| 2023-09-21 | 16.08 | $40.00 | 394200 |
| 2023-09-20 | 16.38 | $39.90 | 360100 |
| 2023-09-19 | 16.53 | $39.04 | 434846 |
| 2023-09-18 | 16.04 | $38.95 | 472746 |
| 2023-09-15 | 15.75 | $38.82 | 2.6M |
| 2023-09-14 | 15.44 | $40.74 | 451800 |
| 2023-09-13 | 15.83 | $39.62 | 523200 |
| 2023-09-12 | 15.92 | $40.07 | 353315 |
| 2023-09-11 | 16.21 | $40.20 | 376933 |
| 2023-09-08 | 16.60 | $40.32 | 349926 |
| 2023-09-07 | 16.51 | $40.32 | 349200 |
| 2023-09-06 | 16.41 | $40.64 | 234400 |
| 2023-09-05 | 16.63 | $40.43 | 385804 |
| 2023-09-01 | 16.86 | $42.72 | 246400 |
| 2023-08-31 | 17.18 | $41.87 | 276147 |
| 2023-08-30 | 17.83 | $41.61 | 340516 |
| 2023-08-29 | 18.64 | $41.17 | 267907 |
| 2023-08-28 | 19.37 | $40.24 | 204100 |
| 2023-08-25 | 19.69 | $39.72 | 364716 |
| 2023-08-24 | 19.98 | $40.01 | 438200 |
| 2023-08-23 | 20.53 | $40.39 | 324748 |
| 2023-08-22 | 21.38 | $40.47 | 236300 |
| 2023-08-21 | 22.26 | $40.77 | 288327 |
| 2023-08-18 | 23.18 | $41.01 | 285700 |
| 2023-08-17 | 24.14 | $40.47 | 268722 |
| 2023-08-16 | 25.29 | $42.34 | 511205 |
| 2023-08-15 | 25.57 | $42.92 | 325828 |
| 2023-08-14 | 25.98 | $42.37 | 359300 |
| 2023-08-11 | 26.81 | $42.22 | 265647 |
| 2023-08-10 | 27.55 | $42.19 | 358400 |
| 2023-08-09 | 28.34 | $42.53 | 277635 |
| 2023-08-08 | 28.85 | $42.62 | 279617 |
| 2023-08-07 | 29.55 | $42.31 | 417512 |
| 2023-08-04 | 30.08 | $41.34 | 647276 |
| 2023-08-03 | 31.15 | $40.02 | 677319 |
| 2023-08-02 | 32.30 | $42.00 | 619112 |
| 2023-08-01 | 32.93 | $43.15 | 668566 |
| 2023-07-31 | 32.80 | $41.72 | 407640 |
| 2023-07-28 | 33.24 | $41.58 | 493537 |
| 2023-07-27 | 33.60 | $41.60 | 307225 |
| 2023-07-26 | 33.97 | $42.45 | 290400 |
| 2023-07-25 | 33.71 | $42.15 | 283814 |
| 2023-07-24 | 33.48 | $42.09 | 293219 |
| 2023-07-21 | 33.23 | $41.30 | 251627 |
| 2023-07-20 | 33.33 | $41.51 | 240800 |
| 2023-07-19 | 33.27 | $41.76 | 353800 |
| 2023-07-18 | 32.93 | $41.95 | 213308 |
| 2023-07-17 | 32.57 | $41.74 | 288348 |
| 2023-07-14 | 32.20 | $41.96 | 263400 |
| 2023-07-13 | 31.90 | $41.50 | 339815 |
| 2023-07-12 | 31.37 | $41.52 | 321708 |
| 2023-07-11 | 30.68 | $41.94 | 440700 |
| 2023-07-10 | 30.08 | $41.37 | 250512 |
| 2023-07-07 | 29.65 | $40.21 | 359000 |
| 2023-07-06 | 29.52 | $39.59 | 343625 |
| 2023-07-05 | 29.57 | $39.94 | 347600 |
| 2023-07-03 | 28.95 | $40.74 | 164728 |
| 2023-06-30 | 28.14 | $40.30 | 410439 |
| 2023-06-29 | 27.21 | $40.46 | 344000 |
| 2023-06-28 | 26.25 | $40.04 | 646176 |
| 2023-06-27 | 25.46 | $39.23 | 350100 |
| 2023-06-26 | 24.82 | $38.13 | 349704 |
| 2023-06-23 | 24.53 | $37.45 | 687720 |
| 2023-06-22 | 24.26 | $38.32 | 289800 |
| 2023-06-21 | 23.73 | $38.33 | 416700 |
| 2023-06-20 | 22.93 | $38.38 | 539800 |
| 2023-06-16 | 22.18 | $37.41 | 2.1M |
| 2023-06-15 | 21.69 | $37.11 | 521800 |
| 2023-06-14 | 21.28 | $36.30 | 370411 |
| 2023-06-13 | 20.77 | $37.21 | 435914 |
| 2023-06-12 | 19.64 | $36.89 | 523200 |
| 2023-06-09 | 18.55 | $36.57 | 559350 |
| 2023-06-08 | 17.61 | $36.35 | 394600 |
| 2023-06-07 | 16.64 | $36.14 | 398549 |
| 2023-06-06 | 15.71 | $35.32 | 416711 |
| 2023-06-05 | 15.00 | $33.95 | 406167 |
| 2023-06-02 | 14.69 | $34.20 | 486201 |
| 2023-06-01 | 14.36 | $32.43 | 520445 |
| 2023-05-31 | 14.82 | $31.52 | 1.2M |
| 2023-05-30 | 15.44 | $31.96 | 492900 |
| 2023-05-26 | 15.70 | $32.19 | 548933 |
| 2023-05-25 | 16.04 | $31.95 | 379600 |
| 2023-05-24 | 16.41 | $32.32 | 366400 |
| 2023-05-23 | 16.61 | $32.43 | 515100 |
| 2023-05-22 | 16.81 | $32.27 | 414500 |
| 2023-05-19 | 16.90 | $32.49 | 529400 |
| 2023-05-18 | 17.00 | $32.85 | 480325 |
| 2023-05-17 | 17.21 | $32.02 | 588000 |
| 2023-05-16 | 17.71 | $31.00 | 335544 |
| 2023-05-15 | 18.60 | $31.20 | 342900 |
| 2023-05-12 | 19.50 | $30.73 | 394700 |
| 2023-05-11 | 20.52 | $30.81 | 644949 |
| 2023-05-10 | 21.52 | $30.45 | 560100 |
| 2023-05-09 | 22.60 | $30.65 | 694909 |
| 2023-05-08 | 23.61 | $29.98 | 761007 |
| 2023-05-05 | 24.43 | $32.10 | 950293 |
| 2023-05-04 | 25.60 | $30.55 | 633679 |
| 2023-05-03 | 26.53 | $29.12 | 706500 |
| 2023-05-02 | 27.31 | $28.41 | 490400 |
| 2023-05-01 | 27.18 | $28.66 | 830000 |
| 2023-04-28 | 27.18 | $28.45 | 609543 |
| 2023-04-27 | 26.68 | $27.71 | 429621 |
| 2023-04-26 | 25.96 | $27.70 | 404123 |
| 2023-04-25 | 25.24 | $28.21 | 613800 |
| 2023-04-24 | 24.62 | $29.33 | 506489 |
| 2023-04-21 | 24.16 | $28.71 | 868300 |
| 2023-04-20 | 23.58 | $29.15 | 2.4M |
| 2023-04-19 | 22.68 | $31.61 | 252900 |
| 2023-04-18 | 23.37 | $31.21 | 272744 |
| 2023-04-17 | 24.01 | $30.72 | 241835 |
| 2023-04-14 | 24.28 | $30.54 | 239100 |
| 2023-04-13 | 24.56 | $30.88 | 235638 |
| 2023-04-12 | 24.72 | $30.55 | 233446 |
| 2023-04-11 | 24.89 | $30.41 | 224100 |
| 2023-04-10 | 24.80 | $30.04 | 447800 |
| 2023-04-06 | 24.52 | $29.70 | 365800 |
| 2023-04-05 | 23.97 | $29.79 | 432600 |
| 2023-04-04 | 23.49 | $30.56 | 519600 |
| 2023-04-03 | 23.25 | $32.02 | 338300 |
| 2023-03-31 | 23.43 | $32.01 | 409677 |
| 2023-03-30 | 23.36 | $31.37 | 243702 |
| 2023-03-29 | 23.40 | $31.50 | 378637 |
| 2023-03-28 | 23.30 | $31.10 | 216846 |
| 2023-03-27 | 23.00 | $30.97 | 261147 |
| 2023-03-24 | 22.70 | $30.56 | 337900 |
| 2023-03-23 | 22.00 | $30.58 | 395023 |
| 2023-03-22 | 21.49 | $30.78 | 324133 |
| 2023-03-21 | 21.07 | $31.19 | 544845 |
| 2023-03-20 | 20.45 | $30.06 | 566500 |
| 2023-03-17 | 19.26 | $29.61 | 1.4M |
| 2023-03-16 | 18.02 | $30.78 | 454100 |
| 2023-03-15 | 16.75 | $30.23 | 605600 |
| 2023-03-14 | 15.47 | $31.47 | 559639 |
| 2023-03-13 | 14.40 | $30.93 | 1.3M |
| 2023-03-10 | 13.27 | $33.70 | 938700 |
| 2023-03-09 | 12.56 | $35.60 | 544212 |
| 2023-03-08 | 12.68 | $36.68 | 375502 |
| 2023-03-07 | 13.11 | $36.14 | 498900 |
| 2023-03-06 | 13.36 | $36.00 | 839900 |
| 2023-03-03 | 13.63 | $38.01 | 436616 |
| 2023-03-02 | 14.19 | $37.61 | 473018 |
| 2023-03-01 | 14.90 | $36.27 | 493882 |
| 2023-02-28 | 15.31 | $36.47 | 549700 |
| 2023-02-27 | 15.86 | $36.90 | 346800 |
| 2023-02-24 | 16.54 | $36.47 | 400423 |
| 2023-02-23 | 16.98 | $37.12 | 443114 |
| 2023-02-22 | 17.76 | $36.94 | 622047 |
| 2023-02-21 | 18.47 | $37.09 | 456937 |
| 2023-02-17 | 19.44 | $39.23 | 436019 |
| 2023-02-16 | 19.44 | $39.96 | 378032 |
| 2023-02-15 | 19.31 | $40.04 | 423791 |
| 2023-02-14 | 19.35 | $40.03 | 304304 |
| 2023-02-13 | 19.40 | $39.79 | 433400 |
| 2023-02-10 | 19.64 | $39.59 | 364447 |
| 2023-02-09 | 19.96 | $39.03 | 619638 |
| 2023-02-08 | 20.28 | $40.01 | 394000 |
| 2023-02-07 | 20.06 | $40.64 | 537548 |
| 2023-02-06 | 19.75 | $40.88 | 556232 |
| 2023-02-03 | 18.99 | $43.01 | 1.1M |
| 2023-02-02 | 17.77 | $42.04 | 632500 |
| 2023-02-01 | 16.89 | $41.02 | 648328 |
| 2023-01-31 | 16.08 | $40.88 | 595500 |
| 2023-01-30 | 15.49 | $39.40 | 325200 |
| 2023-01-27 | 15.12 | $39.75 | 536401 |
| 2023-01-26 | 14.41 | $39.81 | 279444 |
| 2023-01-25 | 13.75 | $39.53 | 232600 |
| 2023-01-24 | 13.24 | $39.32 | 323000 |
| 2023-01-23 | 12.71 | $38.75 | 309400 |
| 2023-01-20 | 12.42 | $38.00 | 373200 |
| 2023-01-19 | 12.13 | $38.36 | 532500 |
| 2023-01-18 | 12.05 | $38.57 | 397600 |
| 2023-01-17 | 11.25 | $39.87 | 577900 |
| 2023-01-13 | 10.64 | $39.57 | 750600 |
| 2023-01-12 | 10.05 | $38.30 | 438600 |
| 2023-01-11 | 9.69 | $38.80 | 420404 |
| 2023-01-10 | 8.85 | $39.32 | 523556 |
| 2023-01-09 | 8.08 | $38.75 | 1.4M |
| 2023-01-06 | 7.27 | $36.09 | 432210 |
| 2023-01-05 | 7.52 | $35.02 | 285900 |
| 2023-01-04 | 7.78 | $36.85 | 604729 |
| 2023-01-03 | 7.51 | $36.01 | 533318 |
| 2022-12-30 | 7.23 | $35.79 | 657632 |
| 2022-12-29 | 7.33 | $34.80 | 470349 |
| 2022-12-28 | 7.68 | $34.68 | 538734 |
| 2022-12-27 | 7.94 | $36.55 | 395640 |
| 2022-12-23 | 7.73 | $35.99 | 747616 |
| 2022-12-22 | 7.72 | $34.98 | 310900 |
| 2022-12-21 | 8.04 | $35.00 | 236121 |
| 2022-12-20 | 8.29 | $34.99 | 256500 |
| 2022-12-19 | 8.68 | $34.41 | 431400 |
| 2022-12-16 | 9.02 | $34.95 | 2.1M |
| 2022-12-15 | 9.45 | $34.83 | 357864 |
| 2022-12-14 | 9.65 | $35.99 | 292017 |
| 2022-12-13 | 9.44 | $36.33 | 482714 |
| 2022-12-12 | 8.82 | $36.26 | 564903 |
| 2022-12-09 | 8.71 | $34.89 | 464000 |
| 2022-12-08 | 9.02 | $34.99 | 366900 |
| 2022-12-07 | 9.34 | $34.74 | 318876 |
| 2022-12-06 | 9.61 | $35.18 | 300912 |
| 2022-12-05 | 10.06 | $34.70 | 347603 |
| 2022-12-02 | 10.52 | $36.04 | 243936 |
| 2022-12-01 | 10.94 | $35.49 | 235900 |
| 2022-11-30 | 11.38 | $35.31 | 588900 |
| 2022-11-29 | 11.70 | $35.12 | 432740 |
| 2022-11-28 | 12.04 | $35.00 | 530600 |
| 2022-11-25 | 12.64 | $36.59 | 163201 |
| 2022-11-23 | 12.67 | $36.24 | 391106 |
| 2022-11-22 | 12.72 | $36.08 | 526902 |
| 2022-11-21 | 12.87 | $35.28 | 507100 |
| 2022-11-18 | 13.04 | $36.16 | 1.2M |
| 2022-11-17 | 13.29 | $33.25 | 480938 |
| 2022-11-16 | 13.70 | $33.61 | 195400 |
| 2022-11-15 | 13.46 | $34.31 | 373600 |
| 2022-11-14 | 12.99 | $33.09 | 328931 |
| 2022-11-11 | 12.84 | $34.42 | 354626 |
| 2022-11-10 | 12.00 | $33.88 | 531600 |
| 2022-11-09 | 11.19 | $31.62 | 281300 |
| 2022-11-08 | 11.19 | $32.24 | 255200 |
| 2022-11-07 | 11.19 | $31.44 | 265518 |
| 2022-11-04 | 11.59 | $30.99 | 163405 |
| 2022-11-03 | 12.05 | $30.68 | 274800 |
| 2022-11-02 | 12.60 | $31.37 | 335800 |
| 2022-11-01 | 12.88 | $32.31 | 298628 |
| 2022-10-31 | 12.83 | $32.14 | 291033 |
| 2022-10-28 | 12.88 | $32.88 | 272600 |
| 2022-10-27 | 12.80 | $32.94 | 393140 |
| 2022-10-26 | 12.72 | $32.39 | 326800 |
| 2022-10-25 | 12.96 | $32.50 | 531400 |
| 2022-10-24 | 13.21 | $31.16 | 330600 |
| 2022-10-21 | 13.65 | $30.78 | 268800 |
| 2022-10-20 | 13.84 | $29.45 | 318904 |
| 2022-10-19 | 13.71 | $29.96 | 208842 |
| 2022-10-18 | 13.86 | $30.79 | 363100 |
| 2022-10-17 | 14.37 | $30.13 | 225233 |
| 2022-10-14 | 14.37 | $29.04 | 258920 |
| 2022-10-13 | 14.36 | $30.60 | 219000 |
| 2022-10-12 | 14.35 | $30.00 | 247617 |
| 2022-10-11 | 14.82 | $30.54 | 350440 |
| 2022-10-10 | 15.31 | $30.74 | 303700 |
| 2022-10-07 | 16.07 | $30.24 | 591118 |
| 2022-10-06 | 16.87 | $31.48 | 322311 |
| 2022-10-05 | 17.07 | $31.96 | 379900 |
| 2022-10-04 | 17.29 | $32.11 | 423072 |
| 2022-10-03 | 17.55 | $30.25 | 425600 |
| 2022-09-30 | 18.40 | $29.52 | 630006 |
| 2022-09-29 | 19.10 | $29.39 | 310700 |
| 2022-09-28 | 19.38 | $29.58 | 391232 |
| 2022-09-27 | 19.71 | $28.66 | 349300 |
| 2022-09-26 | 19.89 | $28.63 | 325700 |
| 2022-09-23 | 20.07 | $28.86 | 363600 |
| 2022-09-22 | 20.27 | $29.65 | 523300 |
| 2022-09-21 | 20.91 | $31.25 | 187600 |
| 2022-09-20 | 21.67 | $31.85 | 357933 |
| 2022-09-19 | 22.58 | $32.57 | 294829 |
| 2022-09-16 | 23.53 | $31.75 | 670400 |
| 2022-09-15 | 24.71 | $32.77 | 291829 |
| 2022-09-14 | 25.52 | $32.71 | 337800 |
| 2022-09-13 | 26.38 | $32.25 | 319700 |
| 2022-09-12 | 27.33 | $33.93 | 291300 |
| 2022-09-09 | 27.47 | $34.38 | 462400 |
| 2022-09-08 | 27.57 | $33.71 | 702100 |
| 2022-09-07 | 27.84 | $31.96 | 403543 |
| 2022-09-06 | 29.04 | $30.42 | 444000 |
| 2022-09-02 | 30.47 | $31.74 | 246700 |
| 2022-09-01 | 31.24 | $31.78 | 312500 |
| 2022-08-31 | 32.31 | $31.35 | 360255 |
| 2022-08-30 | 33.07 | $32.32 | 252400 |
| 2022-08-29 | 33.12 | $32.78 | 269400 |
| 2022-08-26 | 33.14 | $32.44 | 358800 |
| 2022-08-25 | 33.15 | $34.00 | 242600 |
| 2022-08-24 | 32.41 | $33.10 | 420824 |
| 2022-08-23 | 31.95 | $32.93 | 372007 |
| 2022-08-22 | 31.23 | $33.52 | 579500 |
| 2022-08-19 | 30.53 | $33.23 | 278500 |
| 2022-08-18 | 29.97 | $33.52 | 226012 |
| 2022-08-17 | 29.38 | $32.48 | 259107 |
| 2022-08-16 | 28.97 | $33.38 | 253200 |
| 2022-08-15 | 27.97 | $33.41 | 356557 |
| 2022-08-12 | 26.91 | $33.51 | 321925 |
| 2022-08-11 | 25.48 | $33.70 | 506700 |
| 2022-08-10 | 23.97 | $32.98 | 505500 |
| 2022-08-09 | 22.69 | $31.17 | 887100 |
| 2022-08-08 | 21.55 | $32.22 | 670519 |
| 2022-08-05 | 20.35 | $30.76 | 362884 |
| 2022-08-04 | 19.75 | $30.62 | 387107 |
| 2022-08-03 | 19.13 | $29.72 | 447837 |
| 2022-08-02 | 18.88 | $28.38 | 443712 |
| 2022-08-01 | 18.82 | $29.54 | 439600 |
| 2022-07-29 | 18.22 | $30.01 | 504300 |
| 2022-07-28 | 17.27 | $29.36 | 605849 |
| 2022-07-27 | 16.41 | $27.69 | 208116 |
| 2022-07-26 | 16.49 | $27.31 | 334400 |
| 2022-07-25 | 16.68 | $27.25 | 378000 |
| 2022-07-22 | 17.07 | $27.26 | 250141 |
| 2022-07-21 | 17.45 | $27.53 | 272000 |
| 2022-07-20 | 17.86 | $27.44 | 273700 |
| 2022-07-19 | 17.98 | $26.94 | 248978 |
| 2022-07-18 | 18.25 | $26.01 | 246736 |
| 2022-07-15 | 18.91 | $25.96 | 413400 |
| 2022-07-14 | 19.60 | $26.18 | 208700 |
| 2022-07-13 | 20.55 | $26.66 | 251223 |
| 2022-07-12 | 21.56 | $26.16 | 276800 |
| 2022-07-11 | 22.40 | $26.24 | 263312 |
| 2022-07-08 | 23.29 | $26.08 | 343227 |
| 2022-07-07 | 24.35 | $26.09 | 469415 |
| 2022-07-06 | 25.37 | $26.26 | 733176 |
| 2022-07-05 | 26.43 | $26.92 | 640503 |
| 2022-07-01 | 27.41 | $26.70 | 551585 |
| 2022-06-30 | 28.50 | $26.05 | 588560 |
| 2022-06-29 | 29.80 | $26.01 | 489926 |
| 2022-06-28 | 31.04 | $25.84 | 803319 |
| 2022-06-27 | 32.17 | $25.41 | 520677 |
| 2022-06-24 | 33.86 | $24.73 | 2.1M |
| 2022-06-23 | 35.46 | $24.68 | 450912 |
| 2022-06-22 | 36.78 | $24.29 | 464266 |
| 2022-06-21 | 38.09 | $24.62 | 419299 |
| 2022-06-17 | 39.63 | $24.48 | 727057 |
| 2022-06-16 | 41.11 | $24.36 | 590887 |
| 2022-06-15 | 42.77 | $27.82 | 392200 |
| 2022-06-14 | 43.90 | $27.96 | 295993 |
| 2022-06-13 | 45.02 | $27.53 | 372435 |
| 2022-06-10 | 46.21 | $29.02 | 340749 |
| 2022-06-09 | 46.40 | $30.16 | 277595 |
| 2022-06-08 | 46.03 | $29.99 | 302084 |
| 2022-06-07 | 45.53 | $30.92 | 263967 |
| 2022-06-06 | 45.00 | $30.48 | 272260 |
| 2022-06-03 | 44.51 | $30.24 | 251703 |
| 2022-06-02 | 44.07 | $30.47 | 246246 |
| 2022-06-01 | 43.33 | $30.08 | 387127 |
| 2022-05-31 | 42.62 | $29.80 | 656728 |
| 2022-05-27 | 41.94 | $29.34 | 331345 |
| 2022-05-26 | 40.85 | $28.82 | 563461 |
| 2022-05-25 | 39.75 | $28.33 | 390395 |
| 2022-05-24 | 38.71 | $27.55 | 410225 |
| 2022-05-23 | 37.71 | $28.03 | 713304 |
| 2022-05-20 | 36.41 | $28.02 | 427820 |
| 2022-05-19 | 35.13 | $27.87 | 653945 |
| 2022-05-18 | 33.73 | $27.73 | 985026 |
| 2022-05-17 | 32.11 | $29.03 | 1.3M |
| 2022-05-16 | 30.46 | $28.00 | 4.3M |
| 2022-05-13 | 28.80 | $22.59 | 321686 |
| 2022-05-12 | 28.41 | $22.05 | 341364 |
| 2022-05-11 | 28.28 | $21.57 | 397918 |
| 2022-05-10 | 28.23 | $21.64 | 292479 |
| 2022-05-09 | 28.17 | $21.82 | 442878 |
| 2022-05-06 | 27.74 | $21.78 | 388507 |
| 2022-05-05 | 27.48 | $21.39 | 395538 |
| 2022-05-04 | 27.14 | $22.54 | 430713 |
| 2022-05-03 | 26.69 | $21.32 | 885522 |
| 2022-05-02 | 26.45 | $20.84 | 1.7M |
| 2022-04-29 | 26.61 | $17.39 | 627716 |
| 2022-04-28 | 27.82 | $17.55 | 1.0M |
| 2022-04-27 | 28.90 | $16.40 | 418691 |
| 2022-04-26 | 28.57 | $16.49 | 374855 |
| 2022-04-25 | 28.32 | $17.25 | 481143 |
| 2022-04-22 | 28.17 | $17.14 | 348863 |
| 2022-04-21 | 28.29 | $17.66 | 270897 |
| 2022-04-20 | 28.68 | $17.76 | 334410 |
| 2022-04-19 | 29.22 | $17.71 | 624332 |
| 2022-04-18 | 29.57 | $17.07 | 255306 |
| 2022-04-14 | 28.97 | $17.23 | 232759 |
| 2022-04-13 | 28.49 | $17.35 | 319115 |
| 2022-04-12 | 27.91 | $17.16 | 384432 |
| 2022-04-11 | 27.30 | $16.98 | 422866 |
| 2022-04-08 | 26.24 | $16.78 | 308925 |
| 2022-04-07 | 25.16 | $17.10 | 377315 |
| 2022-04-06 | 24.10 | $17.53 | 640666 |
| 2022-04-05 | 23.21 | $17.94 | 613502 |
| 2022-04-04 | 22.52 | $18.52 | 513654 |
| 2022-04-01 | 21.97 | $18.70 | 568528 |
| 2022-03-31 | 21.41 | $18.61 | 532157 |
| 2022-03-30 | 20.96 | $19.10 | 292253 |
| 2022-03-29 | 20.78 | $19.73 | 526279 |
| 2022-03-28 | 20.80 | $19.21 | 411681 |
| 2022-03-25 | 20.08 | $19.10 | 319448 |
| 2022-03-24 | 19.40 | $19.40 | 324327 |
| 2022-03-23 | 18.82 | $19.86 | 262495 |
| 2022-03-22 | 18.56 | $20.42 | 478325 |
| 2022-03-21 | 18.38 | $20.30 | 551523 |
| 2022-03-18 | 18.34 | $20.63 | 1.4M |
| 2022-03-17 | 18.53 | $21.07 | 215593 |
| 2022-03-16 | 18.73 | $20.84 | 267607 |
| 2022-03-15 | 18.98 | $20.62 | 274004 |
| 2022-03-14 | 18.85 | $20.04 | 286745 |
| 2022-03-11 | 18.43 | $20.37 | 367261 |
| 2022-03-10 | 18.31 | $21.18 | 151923 |
| 2022-03-09 | 18.42 | $21.32 | 155081 |
| 2022-03-08 | 18.71 | $20.67 | 194429 |
| 2022-03-07 | 18.84 | $20.78 | 217365 |
| 2022-03-04 | 19.09 | $21.70 | 267628 |
| 2022-03-03 | 19.70 | $21.88 | 250545 |
| 2022-03-02 | 20.61 | $21.84 | 228785 |
| 2022-03-01 | 21.41 | $21.13 | 277526 |
| 2022-02-28 | 22.06 | $21.42 | 318149 |
| 2022-02-25 | 22.59 | $20.92 | 204096 |
| 2022-02-24 | 22.81 | $20.30 | 350490 |
| 2022-02-23 | 22.44 | $20.14 | 224105 |
| 2022-02-22 | 22.38 | $20.85 | 362732 |
| 2022-02-18 | 22.69 | $20.98 | 247541 |
| 2022-02-17 | 23.11 | $21.39 | 295073 |
| 2022-02-16 | 23.68 | $21.52 | 471484 |
| 2022-02-15 | 24.27 | $21.21 | 227467 |
| 2022-02-14 | 24.70 | $20.82 | 422521 |
| 2022-02-11 | 25.06 | $21.01 | 316349 |
| 2022-02-10 | 25.42 | $20.75 | 433865 |
| 2022-02-09 | 25.80 | $21.35 | 319410 |
| 2022-02-08 | 26.40 | $21.17 | 352425 |
| 2022-02-07 | 26.88 | $20.57 | 397011 |
| 2022-02-04 | 27.00 | $19.92 | 413532 |
| 2022-02-03 | 26.61 | $20.02 | 251116 |
| 2022-02-02 | 26.56 | $20.82 | 600569 |
| 2022-02-01 | 26.71 | $20.67 | 448636 |
| 2022-01-31 | 26.90 | $20.81 | 242053 |
| 2022-01-28 | 25.90 | $20.44 | 209778 |
| 2022-01-27 | 24.48 | $20.17 | 198326 |
| 2022-01-26 | 23.07 | $20.79 | 194149 |
| 2022-01-25 | 21.78 | $21.30 | 191496 |
| 2022-01-24 | 20.56 | $22.07 | 304491 |
| 2022-01-21 | 19.26 | $21.36 | 265270 |
| 2022-01-20 | 18.08 | $21.69 | 197326 |
| 2022-01-19 | 16.99 | $22.19 | 201877 |
| 2022-01-18 | 16.04 | $22.91 | 126899 |
| 2022-01-14 | 15.38 | $23.76 | 187820 |
| 2022-01-13 | 14.96 | $24.31 | 222416 |
| 2022-01-12 | 14.97 | $24.42 | 183710 |
| 2022-01-11 | 15.11 | $24.88 | 197652 |
| 2022-01-10 | 15.15 | $24.98 | 299254 |
| 2022-01-07 | 15.12 | $24.92 | 161434 |
| 2022-01-06 | 15.39 | $25.41 | 135640 |
| 2022-01-05 | 15.83 | $25.41 | 150552 |
| 2022-01-04 | 16.42 | $26.08 | 179501 |
| 2022-01-03 | 17.14 | $25.97 | 161768 |
| 2021-12-31 | 17.90 | $26.46 | 138408 |
| 2021-12-30 | 18.43 | $26.39 | 197215 |
| 2021-12-29 | 18.92 | $26.97 | 152961 |
| 2021-12-28 | 19.12 | $27.00 | 217275 |
| 2021-12-27 | 19.38 | $26.98 | 222892 |
| 2021-12-23 | 19.69 | $26.86 | 340353 |
| 2021-12-22 | 20.09 | $26.19 | 471608 |
| 2021-12-21 | 20.84 | $25.07 | 415978 |
| 2021-12-20 | 21.53 | $23.11 | 365124 |
| 2021-12-17 | 21.25 | $23.40 | 1.3M |
| 2021-12-16 | 21.31 | $23.71 | 421152 |
| 2021-12-15 | 21.56 | $24.01 | 375907 |
| 2021-12-14 | 21.56 | $23.83 | 371029 |
| 2021-12-13 | 21.72 | $24.13 | 285035 |
| 2021-12-10 | 22.10 | $25.12 | 146617 |
| 2021-12-09 | 23.01 | $25.23 | 143443 |
| 2021-12-08 | 24.17 | $25.91 | 118535 |
| 2021-12-07 | 25.12 | $25.84 | 197717 |
| 2021-12-06 | 26.12 | $25.52 | 258836 |
| 2021-12-03 | 27.27 | $24.74 | 349848 |
| 2021-12-02 | 28.19 | $24.38 | 199120 |
| 2021-12-01 | 28.85 | $23.71 | 219878 |
| 2021-11-30 | 29.55 | $24.45 | 377510 |
| 2021-11-29 | 30.57 | $24.61 | 280005 |
| 2021-11-26 | 31.64 | $25.06 | 280453 |
| 2021-11-24 | 33.03 | $25.36 | 164581 |
| 2021-11-23 | 34.65 | $25.28 | 433215 |
| 2021-11-22 | 36.45 | $24.27 | 263634 |
| 2021-11-19 | 37.86 | $24.28 | 303831 |
| 2021-11-18 | 39.21 | $23.79 | 263177 |
| 2021-11-17 | 40.34 | $24.03 | 356049 |
| 2021-11-16 | 41.64 | $24.17 | 788370 |
| 2021-11-15 | 43.01 | $26.77 | 328297 |
| 2021-11-12 | 42.39 | $26.69 | 186675 |
| 2021-11-11 | 41.80 | $26.49 | 176545 |
| 2021-11-10 | 41.24 | $26.04 | 197977 |
| 2021-11-09 | 40.78 | $25.89 | 218452 |
| 2021-11-08 | 40.55 | $25.85 | 170611 |
| 2021-11-05 | 40.13 | $25.91 | 261040 |
| 2021-11-04 | 39.77 | $25.26 | 290054 |
| 2021-11-03 | 39.65 | $25.29 | 335579 |
| 2021-11-02 | 39.59 | $25.09 | 211963 |
| 2021-11-01 | 39.66 | $25.03 | 159492 |
| 2021-10-29 | 39.73 | $24.62 | 143437 |
| 2021-10-28 | 40.08 | $24.40 | 99409 |
| 2021-10-27 | 40.63 | $23.88 | 125596 |
| 2021-10-26 | 41.22 | $24.19 | 137766 |
| 2021-10-25 | 41.43 | $24.94 | 106132 |
| 2021-10-22 | 41.32 | $24.62 | 74412 |
| 2021-10-21 | 41.05 | $24.75 | 127567 |
| 2021-10-20 | 40.81 | $24.59 | 136493 |
| 2021-10-19 | 40.62 | $24.18 | 95381 |
| 2021-10-18 | 40.51 | $24.18 | 91181 |
| 2021-10-15 | 40.47 | $24.14 | 229307 |
| 2021-10-14 | 40.19 | $24.19 | 158186 |
| 2021-10-13 | 40.08 | $23.46 | 103942 |
| 2021-10-12 | 40.24 | $23.52 | 127578 |
| 2021-10-11 | 40.32 | $23.39 | 91599 |
| 2021-10-08 | 40.38 | $23.60 | 95887 |
| 2021-10-07 | 40.21 | $23.85 | 300330 |
| 2021-10-06 | 40.04 | $23.30 | 234518 |
| 2021-10-05 | 40.14 | $23.20 | 176911 |
| 2021-10-04 | 40.12 | $23.01 | 185538 |
| 2021-10-01 | 40.05 | $23.52 | 337546 |
| 2021-09-30 | 39.97 | $22.86 | 367378 |
| 2021-09-29 | 40.06 | $22.88 | 284016 |
| 2021-09-28 | 40.16 | $22.82 | 287334 |
| 2021-09-27 | 40.10 | $22.77 | 165899 |
| 2021-09-24 | 40.31 | $21.98 | 146480 |
| 2021-09-23 | 40.81 | $21.99 | 150313 |
| 2021-09-22 | 41.24 | $21.72 | 161750 |
| 2021-09-21 | 41.83 | $21.10 | 193124 |
| 2021-09-20 | 42.56 | $21.63 | 325326 |
| 2021-09-17 | 43.19 | $22.20 | 622009 |
| 2021-09-16 | 43.27 | $22.01 | 271326 |
| 2021-09-15 | 43.37 | $21.90 | 239246 |
| 2021-09-14 | 43.59 | $21.35 | 237332 |
| 2021-09-13 | 43.69 | $21.81 | 206397 |
| 2021-09-10 | 43.59 | $21.60 | 170382 |
| 2021-09-09 | 43.49 | $21.63 | 266960 |
| 2021-09-08 | 43.36 | $22.33 | 225668 |
| 2021-09-07 | 43.01 | $22.58 | 314613 |
| 2021-09-03 | 42.48 | $22.54 | 163779 |
| 2021-09-02 | 41.76 | $22.83 | 194094 |
| 2021-09-01 | 40.99 | $22.42 | 194855 |
| 2021-08-31 | 40.23 | $22.49 | 191935 |
| 2021-08-30 | 39.45 | $22.45 | 152612 |
| 2021-08-27 | 38.38 | $22.60 | 200114 |
| 2021-08-26 | 37.27 | $22.00 | 140388 |
| 2021-08-25 | 36.18 | $22.22 | 129666 |
| 2021-08-24 | 34.95 | $22.03 | 133320 |
| 2021-08-23 | 33.69 | $21.64 | 200667 |
| 2021-08-20 | 32.41 | $21.51 | 257973 |
| 2021-08-19 | 31.08 | $20.93 | 276517 |
| 2021-08-18 | 29.75 | $21.12 | 283349 |
| 2021-08-17 | 28.13 | $21.42 | 227540 |
| 2021-08-16 | 26.44 | $21.65 | 349198 |
| 2021-08-13 | 24.67 | $21.07 | 107600 |
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