Is Acushnet Holdings Corp. (GOLF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acushnet Holdings Corp. (GOLF) research center and poll results.
NYSE : GOLF
Acushnet Holdings Corp. — Technical Indicators
$104.66 USD
-$0.77 (-0.73%)
- Volume
- 200.16K
- Average Volume
- 353.38K
- Market Capitalization
- $6.13B
- P/E Ratio
- 36.72
- Dividend Yield
- 0.94%
- Price Target
- $97.00
- Year High
- $119.65
- Year Low
- $73.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $2.87
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
113.11
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.68
Average
62.36
Maximum
113.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 113.11 | $104.66 | 253200 |
| 2026-07-23 | 113.53 | $105.43 | 191945 |
| 2026-07-22 | 113.74 | $106.70 | 239000 |
| 2026-07-21 | 113.80 | $109.40 | 216002 |
| 2026-07-20 | 113.69 | $111.53 | 232945 |
| 2026-07-17 | 113.50 | $114.78 | 186907 |
| 2026-07-16 | 112.78 | $116.22 | 305100 |
| 2026-07-15 | 111.85 | $114.47 | 230142 |
| 2026-07-14 | 110.99 | $112.42 | 245800 |
| 2026-07-13 | 110.28 | $109.14 | 287756 |
| 2026-07-10 | 109.79 | $110.69 | 284100 |
| 2026-07-09 | 108.99 | $113.72 | 232400 |
| 2026-07-08 | 108.02 | $111.32 | 422817 |
| 2026-07-07 | 106.98 | $114.58 | 326200 |
| 2026-07-06 | 105.75 | $117.22 | 241600 |
| 2026-07-02 | 104.33 | $117.56 | 414600 |
| 2026-07-01 | 102.85 | $118.31 | 270900 |
| 2026-06-30 | 101.36 | $118.53 | 372300 |
| 2026-06-29 | 99.86 | $117.35 | 508325 |
| 2026-06-26 | 98.43 | $118.08 | 1.3M |
| 2026-06-25 | 96.98 | $113.20 | 253100 |
| 2026-06-24 | 95.84 | $109.50 | 293000 |
| 2026-06-23 | 94.87 | $108.06 | 389705 |
| 2026-06-22 | 93.88 | $107.09 | 536055 |
| 2026-06-18 | 92.95 | $107.73 | 681451 |
| 2026-06-17 | 92.02 | $100.49 | 494905 |
| 2026-06-16 | 91.36 | $97.60 | 268008 |
| 2026-06-15 | 90.79 | $97.25 | 278900 |
| 2026-06-12 | 90.19 | $98.16 | 370200 |
| 2026-06-11 | 89.59 | $99.44 | 341349 |
| 2026-06-10 | 88.84 | $94.55 | 294187 |
| 2026-06-09 | 88.36 | $94.28 | 431800 |
| 2026-06-08 | 88.03 | $90.52 | 316900 |
| 2026-06-05 | 88.08 | $90.00 | 244419 |
| 2026-06-04 | 88.05 | $88.99 | 247800 |
| 2026-06-03 | 87.90 | $87.78 | 320820 |
| 2026-06-02 | 88.20 | $88.51 | 376600 |
| 2026-06-01 | 88.45 | $88.63 | 279534 |
| 2026-05-29 | 88.80 | $88.78 | 287000 |
| 2026-05-28 | 89.21 | $89.03 | 327133 |
| 2026-05-27 | 89.52 | $90.42 | 390000 |
| 2026-05-26 | 89.87 | $89.99 | 271513 |
| 2026-05-22 | 90.21 | $88.43 | 193912 |
| 2026-05-21 | 90.69 | $88.37 | 251400 |
| 2026-05-20 | 91.22 | $89.11 | 334500 |
| 2026-05-19 | 91.71 | $87.45 | 460334 |
| 2026-05-18 | 92.29 | $86.03 | 300300 |
| 2026-05-15 | 92.89 | $85.40 | 314700 |
| 2026-05-14 | 93.62 | $86.04 | 269300 |
| 2026-05-13 | 94.20 | $84.55 | 365400 |
| 2026-05-12 | 94.79 | $84.79 | 477419 |
| 2026-05-11 | 95.45 | $87.69 | 632100 |
| 2026-05-08 | 95.91 | $91.55 | 520034 |
| 2026-05-07 | 96.22 | $89.53 | 509724 |
| 2026-05-06 | 96.67 | $85.95 | 857900 |
| 2026-05-05 | 97.30 | $93.79 | 356911 |
| 2026-05-04 | 97.33 | $93.44 | 258708 |
| 2026-05-01 | 97.40 | $95.72 | 176005 |
| 2026-04-30 | 97.31 | $96.82 | 312700 |
| 2026-04-29 | 97.15 | $95.34 | 278000 |
| 2026-04-28 | 97.05 | $97.32 | 230911 |
| 2026-04-27 | 96.74 | $96.87 | 362300 |
| 2026-04-24 | 96.51 | $98.10 | 218330 |
| 2026-04-23 | 96.16 | $98.88 | 221130 |
| 2026-04-22 | 95.89 | $99.03 | 260800 |
| 2026-04-21 | 95.61 | $98.86 | 238643 |
| 2026-04-20 | 95.29 | $98.11 | 528445 |
| 2026-04-17 | 94.85 | $99.96 | 463540 |
| 2026-04-16 | 94.42 | $97.68 | 297300 |
| 2026-04-15 | 94.24 | $96.37 | 229100 |
| 2026-04-14 | 94.14 | $97.90 | 251229 |
| 2026-04-13 | 93.97 | $96.95 | 192338 |
| 2026-04-10 | 93.77 | $97.79 | 213837 |
| 2026-04-09 | 93.53 | $98.60 | 197577 |
| 2026-04-08 | 93.36 | $98.47 | 298298 |
| 2026-04-07 | 93.21 | $94.34 | 221863 |
| 2026-04-06 | 93.28 | $94.90 | 160100 |
| 2026-04-02 | 93.31 | $93.88 | 203302 |
| 2026-04-01 | 93.48 | $93.55 | 327233 |
| 2026-03-31 | 93.78 | $93.48 | 208951 |
| 2026-03-30 | 94.08 | $91.14 | 345300 |
| 2026-03-27 | 94.59 | $92.16 | 269811 |
| 2026-03-26 | 95.10 | $91.06 | 227700 |
| 2026-03-25 | 95.70 | $93.62 | 167014 |
| 2026-03-24 | 95.99 | $93.33 | 283206 |
| 2026-03-23 | 96.33 | $92.46 | 352319 |
| 2026-03-20 | 96.73 | $89.33 | 792220 |
| 2026-03-19 | 97.37 | $91.30 | 430332 |
| 2026-03-18 | 97.80 | $94.08 | 338400 |
| 2026-03-17 | 98.10 | $94.45 | 330002 |
| 2026-03-16 | 98.36 | $94.44 | 257200 |
| 2026-03-13 | 98.61 | $93.02 | 362404 |
| 2026-03-12 | 98.96 | $92.89 | 379900 |
| 2026-03-11 | 99.31 | $95.26 | 310600 |
| 2026-03-10 | 99.66 | $95.52 | 429837 |
| 2026-03-09 | 100.05 | $95.75 | 869120 |
| 2026-03-06 | 100.34 | $95.55 | 412800 |
| 2026-03-05 | 100.55 | $97.27 | 763503 |
| 2026-03-04 | 100.77 | $99.54 | 297516 |
| 2026-03-03 | 100.77 | $99.43 | 311810 |
| 2026-03-02 | 100.71 | $101.32 | 406100 |
| 2026-02-27 | 100.49 | $102.33 | 457500 |
| 2026-02-26 | 100.16 | $103.07 | 503310 |
| 2026-02-25 | 99.74 | $99.49 | 341600 |
| 2026-02-24 | 99.51 | $100.09 | 405937 |
| 2026-02-23 | 99.19 | $100.39 | 321900 |
| 2026-02-20 | 98.89 | $102.17 | 497416 |
| 2026-02-19 | 98.43 | $99.96 | 185013 |
| 2026-02-18 | 98.09 | $100.13 | 524900 |
| 2026-02-17 | 97.61 | $99.50 | 240942 |
| 2026-02-13 | 97.23 | $99.56 | 288500 |
| 2026-02-12 | 96.91 | $100.01 | 381023 |
| 2026-02-11 | 96.48 | $99.80 | 349789 |
| 2026-02-10 | 95.90 | $102.33 | 321944 |
| 2026-02-09 | 95.18 | $103.29 | 244647 |
| 2026-02-06 | 94.38 | $101.54 | 381200 |
| 2026-02-05 | 93.61 | $99.84 | 281955 |
| 2026-02-04 | 92.88 | $101.69 | 464100 |
| 2026-02-03 | 92.14 | $99.45 | 591145 |
| 2026-02-02 | 91.39 | $98.19 | 339748 |
| 2026-01-30 | 90.58 | $96.94 | 530400 |
| 2026-01-29 | 89.73 | $95.69 | 181140 |
| 2026-01-28 | 89.04 | $94.68 | 199030 |
| 2026-01-27 | 88.44 | $94.85 | 254400 |
| 2026-01-26 | 87.85 | $93.86 | 190700 |
| 2026-01-23 | 87.29 | $94.34 | 271826 |
| 2026-01-22 | 86.68 | $93.03 | 255000 |
| 2026-01-21 | 86.12 | $93.11 | 219700 |
| 2026-01-20 | 85.59 | $90.56 | 328600 |
| 2026-01-16 | 85.16 | $91.88 | 348520 |
| 2026-01-15 | 84.74 | $93.12 | 304409 |
| 2026-01-14 | 84.36 | $91.35 | 686647 |
| 2026-01-13 | 84.07 | $88.24 | 517202 |
| 2026-01-12 | 83.89 | $88.00 | 318700 |
| 2026-01-09 | 83.75 | $87.27 | 468829 |
| 2026-01-08 | 83.62 | $86.13 | 412000 |
| 2026-01-07 | 83.48 | $85.23 | 250300 |
| 2026-01-06 | 83.38 | $86.78 | 698800 |
| 2026-01-05 | 83.22 | $84.50 | 325044 |
| 2026-01-02 | 83.19 | $82.11 | 226235 |
| 2025-12-31 | 83.27 | $79.82 | 222820 |
| 2025-12-30 | 83.45 | $81.89 | 223424 |
| 2025-12-29 | 83.53 | $82.76 | 219500 |
| 2025-12-26 | 83.60 | $83.03 | 167007 |
| 2025-12-24 | 83.67 | $82.70 | 92738 |
| 2025-12-23 | 83.75 | $82.04 | 222447 |
| 2025-12-22 | 83.79 | $81.96 | 317147 |
| 2025-12-19 | 83.71 | $82.45 | 566100 |
| 2025-12-18 | 83.46 | $81.94 | 515631 |
| 2025-12-17 | 83.29 | $83.55 | 364300 |
| 2025-12-16 | 83.04 | $85.36 | 503221 |
| 2025-12-15 | 82.69 | $85.54 | 255237 |
| 2025-12-12 | 82.39 | $84.81 | 302000 |
| 2025-12-11 | 82.14 | $85.19 | 201600 |
| 2025-12-10 | 81.95 | $84.68 | 515706 |
| 2025-12-09 | 81.72 | $83.34 | 360700 |
| 2025-12-08 | 81.58 | $83.09 | 263632 |
| 2025-12-05 | 81.41 | $83.60 | 189100 |
| 2025-12-04 | 81.11 | $83.90 | 215100 |
| 2025-12-03 | 80.83 | $83.78 | 269900 |
| 2025-12-02 | 80.41 | $83.35 | 286446 |
| 2025-12-01 | 80.06 | $83.55 | 316932 |
| 2025-11-28 | 79.75 | $84.10 | 106300 |
| 2025-11-26 | 79.46 | $84.52 | 358546 |
| 2025-11-25 | 79.18 | $84.15 | 496646 |
| 2025-11-24 | 79.03 | $83.00 | 382000 |
| 2025-11-21 | 78.98 | $80.25 | 313400 |
| 2025-11-20 | 79.05 | $77.55 | 302906 |
| 2025-11-19 | 79.24 | $78.50 | 253519 |
| 2025-11-18 | 79.29 | $78.49 | 207600 |
| 2025-11-17 | 79.36 | $78.43 | 240314 |
| 2025-11-14 | 79.38 | $79.43 | 309900 |
| 2025-11-13 | 79.43 | $79.85 | 429000 |
| 2025-11-12 | 79.46 | $81.44 | 359600 |
| 2025-11-11 | 79.44 | $80.03 | 332500 |
| 2025-11-10 | 79.50 | $80.61 | 295926 |
| 2025-11-07 | 79.46 | $79.65 | 235923 |
| 2025-11-06 | 79.37 | $77.60 | 396801 |
| 2025-11-05 | 79.53 | $78.32 | 563131 |
| 2025-11-04 | 79.70 | $75.29 | 364654 |
| 2025-11-03 | 79.95 | $76.38 | 312942 |
| 2025-10-31 | 80.18 | $77.33 | 252104 |
| 2025-10-30 | 80.34 | $78.39 | 326335 |
| 2025-10-29 | 80.44 | $78.98 | 318900 |
| 2025-10-28 | 80.49 | $80.99 | 236490 |
| 2025-10-27 | 80.36 | $82.04 | 234520 |
| 2025-10-24 | 80.13 | $81.74 | 312000 |
| 2025-10-23 | 79.88 | $81.29 | 184409 |
| 2025-10-22 | 79.58 | $79.49 | 254200 |
| 2025-10-21 | 79.34 | $79.84 | 243400 |
| 2025-10-20 | 79.07 | $78.91 | 226100 |
| 2025-10-17 | 78.86 | $80.49 | 179100 |
| 2025-10-16 | 78.55 | $80.29 | 251800 |
| 2025-10-15 | 78.32 | $81.16 | 334920 |
| 2025-10-14 | 77.96 | $81.18 | 301925 |
| 2025-10-13 | 77.63 | $79.80 | 269519 |
| 2025-10-10 | 77.38 | $77.94 | 323300 |
| 2025-10-09 | 77.21 | $80.68 | 507440 |
| 2025-10-08 | 76.99 | $81.83 | 483708 |
| 2025-10-07 | 76.62 | $80.28 | 303400 |
| 2025-10-06 | 76.40 | $80.94 | 295545 |
| 2025-10-03 | 76.22 | $80.57 | 585748 |
| 2025-10-02 | 76.01 | $80.37 | 295300 |
| 2025-10-01 | 75.81 | $79.94 | 396642 |
| 2025-09-30 | 75.53 | $78.49 | 419849 |
| 2025-09-29 | 75.36 | $77.28 | 316423 |
| 2025-09-26 | 75.33 | $76.78 | 320612 |
| 2025-09-25 | 75.33 | $75.36 | 458506 |
| 2025-09-24 | 75.47 | $74.72 | 257300 |
| 2025-09-23 | 75.74 | $74.47 | 227500 |
| 2025-09-22 | 75.98 | $74.53 | 271547 |
| 2025-09-19 | 76.23 | $74.48 | 560416 |
| 2025-09-18 | 76.36 | $75.59 | 277500 |
| 2025-09-17 | 76.49 | $73.90 | 208100 |
| 2025-09-16 | 76.72 | $74.65 | 238400 |
| 2025-09-15 | 76.88 | $74.72 | 163015 |
| 2025-09-12 | 77.05 | $74.69 | 294009 |
| 2025-09-11 | 77.28 | $76.27 | 202930 |
| 2025-09-10 | 77.46 | $74.44 | 280400 |
| 2025-09-09 | 77.55 | $75.74 | 586630 |
| 2025-09-08 | 77.51 | $77.32 | 272429 |
| 2025-09-05 | 77.40 | $76.55 | 280225 |
| 2025-09-04 | 77.43 | $76.19 | 360400 |
| 2025-09-03 | 77.60 | $74.50 | 364400 |
| 2025-09-02 | 77.90 | $74.95 | 344400 |
| 2025-08-29 | 78.15 | $76.65 | 1.0M |
| 2025-08-28 | 78.19 | $76.95 | 469500 |
| 2025-08-27 | 78.32 | $78.02 | 356300 |
| 2025-08-26 | 78.44 | $80.28 | 345000 |
| 2025-08-25 | 78.50 | $79.25 | 246000 |
| 2025-08-22 | 78.62 | $79.50 | 387311 |
| 2025-08-21 | 78.77 | $77.10 | 395700 |
| 2025-08-20 | 79.02 | $78.18 | 364000 |
| 2025-08-19 | 79.33 | $78.36 | 215000 |
| 2025-08-18 | 79.54 | $77.93 | 318804 |
| 2025-08-15 | 79.69 | $78.19 | 316934 |
| 2025-08-14 | 79.82 | $79.16 | 278200 |
| 2025-08-13 | 79.87 | $79.98 | 441200 |
| 2025-08-12 | 79.78 | $76.28 | 577800 |
| 2025-08-11 | 79.84 | $74.88 | 495026 |
| 2025-08-08 | 80.01 | $75.04 | 722906 |
| 2025-08-07 | 80.16 | $77.18 | 670232 |
| 2025-08-06 | 80.21 | $79.70 | 560400 |
| 2025-08-05 | 80.11 | $80.40 | 457000 |
| 2025-08-04 | 79.88 | $80.03 | 259300 |
| 2025-08-01 | 79.67 | $77.39 | 365700 |
| 2025-07-31 | 79.60 | $79.62 | 319400 |
| 2025-07-30 | 79.45 | $80.44 | 369603 |
| 2025-07-29 | 79.14 | $81.41 | 307600 |
| 2025-07-28 | 78.71 | $81.69 | 318410 |
| 2025-07-25 | 78.29 | $82.34 | 465109 |
| 2025-07-24 | 77.84 | $82.17 | 360800 |
| 2025-07-23 | 77.31 | $84.40 | 445800 |
| 2025-07-22 | 76.74 | $82.50 | 590900 |
| 2025-07-21 | 76.24 | $80.90 | 460632 |
| 2025-07-18 | 75.76 | $80.83 | 302800 |
| 2025-07-17 | 75.29 | $80.29 | 324000 |
| 2025-07-16 | 74.82 | $78.17 | 382200 |
| 2025-07-15 | 74.52 | $77.36 | 295300 |
| 2025-07-14 | 74.15 | $78.36 | 244203 |
| 2025-07-11 | 73.83 | $78.02 | 281000 |
| 2025-07-10 | 73.57 | $78.25 | 329834 |
| 2025-07-09 | 73.32 | $77.70 | 270105 |
| 2025-07-08 | 73.05 | $75.76 | 478251 |
| 2025-07-07 | 72.82 | $75.75 | 458140 |
| 2025-07-03 | 72.56 | $76.00 | 286800 |
| 2025-07-02 | 72.32 | $76.68 | 363700 |
| 2025-07-01 | 71.97 | $74.19 | 438600 |
| 2025-06-30 | 71.66 | $72.82 | 437820 |
| 2025-06-27 | 71.43 | $73.32 | 635501 |
| 2025-06-26 | 71.19 | $73.27 | 342106 |
| 2025-06-25 | 70.94 | $71.62 | 240640 |
| 2025-06-24 | 70.88 | $73.03 | 464132 |
| 2025-06-23 | 70.65 | $72.55 | 458200 |
| 2025-06-20 | 70.47 | $71.22 | 634245 |
| 2025-06-18 | 70.37 | $71.42 | 625600 |
| 2025-06-17 | 70.39 | $70.82 | 320600 |
| 2025-06-16 | 70.44 | $72.24 | 295300 |
| 2025-06-13 | 70.44 | $69.94 | 254200 |
| 2025-06-12 | 70.46 | $72.04 | 307900 |
| 2025-06-11 | 70.37 | $72.74 | 387205 |
| 2025-06-10 | 70.25 | $73.19 | 292547 |
| 2025-06-09 | 70.14 | $72.40 | 315600 |
| 2025-06-06 | 69.92 | $71.09 | 273948 |
| 2025-06-05 | 69.77 | $70.71 | 458049 |
| 2025-06-04 | 69.65 | $71.18 | 451931 |
| 2025-06-03 | 69.34 | $69.58 | 354500 |
| 2025-06-02 | 69.15 | $68.08 | 433140 |
| 2025-05-30 | 69.08 | $68.24 | 443605 |
| 2025-05-29 | 68.95 | $68.47 | 284400 |
| 2025-05-28 | 68.84 | $68.32 | 305600 |
| 2025-05-27 | 68.69 | $70.42 | 488800 |
| 2025-05-23 | 68.35 | $68.35 | 375843 |
| 2025-05-22 | 68.04 | $68.99 | 349421 |
| 2025-05-21 | 67.74 | $69.19 | 332500 |
| 2025-05-20 | 67.37 | $71.78 | 297600 |
| 2025-05-19 | 66.87 | $71.91 | 274300 |
| 2025-05-16 | 66.25 | $72.08 | 297500 |
| 2025-05-15 | 65.63 | $70.47 | 309220 |
| 2025-05-14 | 65.07 | $70.20 | 381332 |
| 2025-05-13 | 64.59 | $70.28 | 515000 |
| 2025-05-12 | 64.16 | $71.14 | 592016 |
| 2025-05-09 | 63.69 | $67.84 | 538909 |
| 2025-05-08 | 63.34 | $68.15 | 501200 |
| 2025-05-07 | 63.03 | $68.38 | 604418 |
| 2025-05-06 | 62.43 | $65.01 | 586938 |
| 2025-05-05 | 62.13 | $65.76 | 431300 |
| 2025-05-02 | 61.87 | $66.53 | 441010 |
| 2025-05-01 | 61.52 | $65.81 | 793329 |
| 2025-04-30 | 61.66 | $66.22 | 575900 |
| 2025-04-29 | 61.74 | $65.32 | 497715 |
| 2025-04-28 | 61.90 | $63.56 | 396500 |
| 2025-04-25 | 62.09 | $62.09 | 371200 |
| 2025-04-24 | 62.41 | $62.99 | 401319 |
| 2025-04-23 | 62.63 | $61.94 | 386072 |
| 2025-04-22 | 62.88 | $61.65 | 402649 |
| 2025-04-21 | 63.20 | $59.58 | 393700 |
| 2025-04-17 | 63.50 | $59.72 | 388500 |
| 2025-04-16 | 63.83 | $59.29 | 356308 |
| 2025-04-15 | 64.22 | $60.51 | 334400 |
| 2025-04-14 | 64.49 | $61.71 | 636300 |
| 2025-04-11 | 64.70 | $61.74 | 409186 |
| 2025-04-10 | 64.88 | $60.86 | 816035 |
| 2025-04-09 | 65.05 | $62.00 | 967888 |
| 2025-04-08 | 65.27 | $56.27 | 552429 |
| 2025-04-07 | 65.88 | $59.03 | 995737 |
| 2025-04-04 | 66.47 | $60.61 | 1.0M |
| 2025-04-03 | 66.86 | $59.58 | 1.1M |
| 2025-04-02 | 67.31 | $68.54 | 390084 |
| 2025-04-01 | 67.19 | $67.71 | 596900 |
| 2025-03-31 | 67.05 | $68.66 | 534300 |
| 2025-03-28 | 66.82 | $67.32 | 354600 |
| 2025-03-27 | 66.67 | $68.43 | 435400 |
| 2025-03-26 | 66.49 | $67.41 | 487700 |
| 2025-03-25 | 66.43 | $67.04 | 372400 |
| 2025-03-24 | 66.44 | $67.92 | 491856 |
| 2025-03-21 | 66.35 | $65.62 | 612084 |
| 2025-03-20 | 66.36 | $66.28 | 274300 |
| 2025-03-19 | 66.37 | $67.06 | 333312 |
| 2025-03-18 | 66.31 | $66.03 | 424620 |
| 2025-03-17 | 66.32 | $65.86 | 328200 |
| 2025-03-14 | 66.37 | $65.27 | 423600 |
| 2025-03-13 | 66.51 | $64.40 | 623000 |
| 2025-03-12 | 66.68 | $66.42 | 779404 |
| 2025-03-11 | 66.78 | $68.48 | 602100 |
| 2025-03-10 | 66.55 | $70.67 | 791553 |
| 2025-03-07 | 66.25 | $68.51 | 568031 |
| 2025-03-06 | 66.11 | $68.60 | 558915 |
| 2025-03-05 | 65.94 | $66.13 | 486717 |
| 2025-03-04 | 65.88 | $64.84 | 547500 |
| 2025-03-03 | 65.85 | $64.12 | 590400 |
| 2025-02-28 | 65.91 | $64.30 | 582200 |
| 2025-02-27 | 66.01 | $64.88 | 879300 |
| 2025-02-26 | 66.06 | $66.15 | 608330 |
| 2025-02-25 | 66.12 | $67.34 | 502400 |
| 2025-02-24 | 66.17 | $66.12 | 518242 |
| 2025-02-21 | 66.22 | $65.82 | 526900 |
| 2025-02-20 | 66.33 | $66.37 | 473792 |
| 2025-02-19 | 66.74 | $65.91 | 659800 |
| 2025-02-18 | 67.24 | $66.26 | 584103 |
| 2025-02-14 | 67.61 | $66.71 | 461100 |
| 2025-02-13 | 67.96 | $68.21 | 655225 |
| 2025-02-12 | 68.20 | $67.73 | 5.3M |
| 2025-02-11 | 68.44 | $68.54 | 1.9M |
| 2025-02-10 | 68.60 | $63.83 | 244221 |
| 2025-02-07 | 68.98 | $64.57 | 216124 |
| 2025-02-06 | 69.37 | $65.71 | 235519 |
| 2025-02-05 | 69.66 | $65.17 | 202326 |
| 2025-02-04 | 69.97 | $64.92 | 244725 |
| 2025-02-03 | 70.32 | $64.27 | 273200 |
| 2025-01-31 | 70.70 | $65.32 | 332600 |
| 2025-01-30 | 70.99 | $66.34 | 355913 |
| 2025-01-29 | 71.19 | $65.88 | 342324 |
| 2025-01-28 | 71.43 | $67.34 | 293100 |
| 2025-01-27 | 71.63 | $68.42 | 661835 |
| 2025-01-24 | 71.75 | $67.12 | 485800 |
| 2025-01-23 | 71.92 | $68.01 | 892467 |
| 2025-01-22 | 72.01 | $74.60 | 594742 |
| 2025-01-21 | 71.75 | $75.78 | 216312 |
| 2025-01-17 | 71.46 | $73.73 | 154527 |
| 2025-01-16 | 71.44 | $73.66 | 147232 |
| 2025-01-15 | 71.42 | $73.01 | 173200 |
| 2025-01-14 | 71.45 | $72.50 | 161500 |
| 2025-01-13 | 71.49 | $71.72 | 229400 |
| 2025-01-10 | 71.68 | $71.47 | 317630 |
| 2025-01-08 | 71.89 | $72.46 | 303200 |
| 2025-01-07 | 72.03 | $71.47 | 204228 |
| 2025-01-06 | 72.17 | $71.39 | 181305 |
| 2025-01-03 | 72.34 | $71.91 | 187200 |
| 2025-01-02 | 72.50 | $71.93 | 280550 |
| 2024-12-31 | 72.57 | $71.08 | 284300 |
| 2024-12-30 | 72.69 | $70.25 | 150900 |
| 2024-12-27 | 72.83 | $70.69 | 120300 |
| 2024-12-26 | 72.94 | $71.49 | 110228 |
| 2024-12-24 | 73.06 | $70.74 | 114800 |
| 2024-12-23 | 73.24 | $70.45 | 252800 |
| 2024-12-20 | 73.31 | $69.92 | 602987 |
| 2024-12-19 | 73.39 | $69.25 | 284070 |
| 2024-12-18 | 73.38 | $70.12 | 243988 |
| 2024-12-17 | 73.33 | $73.30 | 435730 |
| 2024-12-16 | 73.09 | $73.17 | 236800 |
| 2024-12-13 | 72.90 | $73.59 | 340500 |
| 2024-12-12 | 72.63 | $73.37 | 270412 |
| 2024-12-11 | 72.39 | $75.52 | 470400 |
| 2024-12-10 | 72.13 | $75.64 | 211801 |
| 2024-12-09 | 71.97 | $75.40 | 335217 |
| 2024-12-06 | 71.82 | $74.21 | 233700 |
| 2024-12-05 | 71.66 | $74.77 | 333000 |
| 2024-12-04 | 71.09 | $75.07 | 251341 |
| 2024-12-03 | 70.50 | $73.36 | 152000 |
| 2024-12-02 | 69.96 | $73.48 | 265700 |
| 2024-11-29 | 69.39 | $73.11 | 108100 |
| 2024-11-27 | 68.80 | $72.92 | 176102 |
| 2024-11-26 | 68.23 | $73.86 | 235642 |
| 2024-11-25 | 67.60 | $74.21 | 235934 |
| 2024-11-22 | 66.90 | $71.96 | 160017 |
| 2024-11-21 | 66.33 | $71.39 | 231300 |
| 2024-11-20 | 65.78 | $69.10 | 262200 |
| 2024-11-19 | 65.34 | $69.21 | 205434 |
| 2024-11-18 | 64.96 | $68.42 | 231300 |
| 2024-11-15 | 64.63 | $69.31 | 223900 |
| 2024-11-14 | 64.28 | $68.26 | 265700 |
| 2024-11-13 | 64.09 | $68.64 | 293800 |
| 2024-11-12 | 63.89 | $70.32 | 290900 |
| 2024-11-11 | 63.55 | $72.30 | 340500 |
| 2024-11-08 | 63.12 | $72.53 | 472807 |
| 2024-11-07 | 62.68 | $71.01 | 1.3M |
| 2024-11-06 | 62.29 | $63.31 | 478724 |
| 2024-11-05 | 62.30 | $63.24 | 242000 |
| 2024-11-04 | 62.30 | $62.67 | 298235 |
| 2024-11-01 | 62.33 | $62.00 | 359720 |
| 2024-10-31 | 62.36 | $61.30 | 463292 |
| 2024-10-30 | 62.39 | $61.65 | 417822 |
| 2024-10-29 | 62.41 | $61.16 | 419500 |
| 2024-10-28 | 62.51 | $60.26 | 277634 |
| 2024-10-25 | 62.69 | $60.50 | 236800 |
| 2024-10-24 | 62.87 | $60.39 | 188300 |
| 2024-10-23 | 63.05 | $60.22 | 230000 |
| 2024-10-22 | 63.22 | $61.62 | 208443 |
| 2024-10-21 | 63.33 | $61.88 | 276335 |
| 2024-10-18 | 63.42 | $62.30 | 236237 |
| 2024-10-17 | 63.47 | $64.53 | 296700 |
| 2024-10-16 | 63.46 | $64.57 | 239339 |
| 2024-10-15 | 63.39 | $63.49 | 293421 |
| 2024-10-14 | 63.39 | $63.72 | 232500 |
| 2024-10-11 | 63.50 | $63.80 | 188700 |
| 2024-10-10 | 63.61 | $63.20 | 277300 |
| 2024-10-09 | 63.67 | $63.47 | 358217 |
| 2024-10-08 | 63.65 | $63.36 | 290400 |
| 2024-10-07 | 63.63 | $63.25 | 453432 |
| 2024-10-04 | 63.73 | $62.58 | 228645 |
| 2024-10-03 | 63.87 | $61.91 | 330927 |
| 2024-10-02 | 64.11 | $62.04 | 290700 |
| 2024-10-01 | 64.39 | $63.20 | 282725 |
| 2024-09-30 | 64.55 | $63.75 | 275800 |
| 2024-09-27 | 64.71 | $64.16 | 208531 |
| 2024-09-26 | 64.86 | $63.96 | 223703 |
| 2024-09-25 | 65.04 | $63.67 | 282717 |
| 2024-09-24 | 65.18 | $63.80 | 148800 |
| 2024-09-23 | 65.32 | $63.58 | 182139 |
| 2024-09-20 | 65.49 | $63.37 | 603600 |
| 2024-09-19 | 65.62 | $64.24 | 209023 |
| 2024-09-18 | 65.78 | $63.32 | 387840 |
| 2024-09-17 | 65.90 | $63.38 | 434511 |
| 2024-09-16 | 66.05 | $65.88 | 166314 |
| 2024-09-13 | 66.08 | $66.11 | 231538 |
| 2024-09-12 | 66.13 | $64.37 | 211000 |
| 2024-09-11 | 66.20 | $62.97 | 349300 |
| 2024-09-10 | 66.34 | $63.05 | 441510 |
| 2024-09-09 | 66.51 | $65.18 | 231500 |
| 2024-09-06 | 66.62 | $65.40 | 192541 |
| 2024-09-05 | 66.77 | $66.77 | 237900 |
| 2024-09-04 | 66.84 | $67.68 | 249800 |
| 2024-09-03 | 66.81 | $66.26 | 325647 |
| 2024-08-30 | 66.86 | $66.99 | 205620 |
| 2024-08-29 | 66.98 | $67.29 | 206530 |
| 2024-08-28 | 67.16 | $67.42 | 306741 |
| 2024-08-27 | 67.42 | $66.52 | 279902 |
| 2024-08-26 | 67.73 | $66.57 | 357100 |
| 2024-08-23 | 68.01 | $67.00 | 264033 |
| 2024-08-22 | 68.24 | $65.91 | 231300 |
| 2024-08-21 | 68.42 | $67.55 | 222117 |
| 2024-08-20 | 68.46 | $65.73 | 208226 |
| 2024-08-19 | 68.67 | $66.30 | 171800 |
| 2024-08-16 | 68.82 | $66.52 | 203400 |
| 2024-08-15 | 68.85 | $67.15 | 231242 |
| 2024-08-14 | 68.88 | $65.77 | 291045 |
| 2024-08-13 | 68.98 | $65.66 | 424200 |
| 2024-08-12 | 69.04 | $66.61 | 258009 |
| 2024-08-09 | 68.88 | $67.38 | 1.5M |
| 2024-08-08 | 68.68 | $68.29 | 379900 |
| 2024-08-07 | 68.40 | $68.28 | 394500 |
| 2024-08-06 | 68.04 | $67.08 | 635000 |
| 2024-08-05 | 67.66 | $67.14 | 282134 |
| 2024-08-02 | 67.39 | $69.34 | 246600 |
| 2024-08-01 | 67.00 | $71.01 | 234725 |
| 2024-07-31 | 66.55 | $72.58 | 243200 |
| 2024-07-30 | 65.98 | $72.78 | 190006 |
| 2024-07-29 | 65.41 | $72.16 | 285100 |
| 2024-07-26 | 64.98 | $71.57 | 216732 |
| 2024-07-25 | 64.65 | $69.57 | 237239 |
| 2024-07-24 | 64.44 | $68.32 | 205300 |
| 2024-07-23 | 64.30 | $69.84 | 259300 |
| 2024-07-22 | 64.12 | $69.32 | 256247 |
| 2024-07-19 | 63.92 | $67.21 | 167327 |
| 2024-07-18 | 63.80 | $67.66 | 271500 |
| 2024-07-17 | 63.64 | $67.87 | 369900 |
| 2024-07-16 | 63.48 | $66.86 | 313733 |
| 2024-07-15 | 63.33 | $63.39 | 198700 |
| 2024-07-12 | 63.37 | $63.36 | 208600 |
| 2024-07-11 | 63.45 | $62.73 | 266400 |
| 2024-07-10 | 63.47 | $60.91 | 269900 |
| 2024-07-09 | 63.67 | $59.66 | 300900 |
| 2024-07-08 | 63.95 | $61.74 | 193500 |
| 2024-07-05 | 64.15 | $61.43 | 169200 |
| 2024-07-03 | 64.38 | $62.00 | 90815 |
| 2024-07-02 | 64.53 | $61.25 | 234900 |
| 2024-07-01 | 64.78 | $61.42 | 303300 |
| 2024-06-28 | 65.00 | $63.48 | 365747 |
| 2024-06-27 | 65.06 | $65.06 | 214900 |
| 2024-06-26 | 64.95 | $65.26 | 264600 |
| 2024-06-25 | 64.87 | $65.45 | 253828 |
| 2024-06-24 | 64.82 | $66.41 | 327500 |
| 2024-06-21 | 64.62 | $65.26 | 368533 |
| 2024-06-20 | 64.48 | $64.75 | 203224 |
| 2024-06-18 | 64.40 | $64.51 | 219042 |
| 2024-06-17 | 64.38 | $64.69 | 194924 |
| 2024-06-14 | 64.36 | $63.81 | 164200 |
| 2024-06-13 | 64.37 | $64.30 | 149900 |
| 2024-06-12 | 64.40 | $64.88 | 210421 |
| 2024-06-11 | 64.39 | $63.17 | 196419 |
| 2024-06-10 | 64.39 | $64.78 | 240737 |
| 2024-06-07 | 64.35 | $65.38 | 180403 |
| 2024-06-06 | 64.26 | $65.68 | 234100 |
| 2024-06-05 | 64.12 | $66.02 | 176400 |
| 2024-06-04 | 64.10 | $65.12 | 206546 |
| 2024-06-03 | 64.00 | $66.10 | 255734 |
| 2024-05-31 | 63.80 | $65.90 | 371900 |
| 2024-05-30 | 63.60 | $64.68 | 205000 |
| 2024-05-29 | 63.41 | $62.91 | 280740 |
| 2024-05-28 | 63.31 | $63.54 | 229508 |
| 2024-05-24 | 63.24 | $64.45 | 218500 |
| 2024-05-23 | 63.13 | $62.46 | 192900 |
| 2024-05-22 | 63.09 | $62.39 | 162916 |
| 2024-05-21 | 63.13 | $63.18 | 221221 |
| 2024-05-20 | 63.21 | $64.07 | 259500 |
| 2024-05-17 | 63.16 | $64.40 | 204011 |
| 2024-05-16 | 63.05 | $63.97 | 180000 |
| 2024-05-15 | 62.92 | $64.83 | 244621 |
| 2024-05-14 | 62.76 | $64.72 | 214542 |
| 2024-05-13 | 62.57 | $63.27 | 256900 |
| 2024-05-10 | 62.45 | $63.97 | 286322 |
| 2024-05-09 | 62.35 | $63.47 | 262400 |
| 2024-05-08 | 62.30 | $63.03 | 552700 |
| 2024-05-07 | 62.24 | $65.44 | 686842 |
| 2024-05-06 | 62.13 | $63.16 | 313100 |
| 2024-05-03 | 62.17 | $62.18 | 367114 |
| 2024-05-02 | 62.26 | $61.86 | 334119 |
| 2024-05-01 | 62.39 | $60.87 | 531612 |
| 2024-04-30 | 62.64 | $60.98 | 419000 |
| 2024-04-29 | 62.86 | $62.16 | 461400 |
| 2024-04-26 | 63.10 | $62.23 | 350800 |
| 2024-04-25 | 63.29 | $61.57 | 756392 |
| 2024-04-24 | 63.53 | $63.16 | 548600 |
| 2024-04-23 | 63.62 | $64.83 | 280700 |
| 2024-04-22 | 63.58 | $63.18 | 375500 |
| 2024-04-19 | 63.62 | $62.12 | 280100 |
| 2024-04-18 | 63.75 | $61.42 | 321800 |
| 2024-04-17 | 63.83 | $61.49 | 303714 |
| 2024-04-16 | 63.85 | $61.03 | 218600 |
| 2024-04-15 | 63.87 | $60.85 | 248000 |
| 2024-04-12 | 63.93 | $61.96 | 317900 |
| 2024-04-11 | 63.93 | $62.40 | 290001 |
| 2024-04-10 | 63.94 | $61.95 | 289013 |
| 2024-04-09 | 63.96 | $63.25 | 577100 |
| 2024-04-08 | 63.95 | $63.92 | 284311 |
| 2024-04-05 | 63.97 | $63.88 | 397100 |
| 2024-04-04 | 63.97 | $64.51 | 329711 |
| 2024-04-03 | 63.97 | $65.82 | 627625 |
| 2024-04-02 | 63.91 | $65.48 | 408600 |
| 2024-04-01 | 63.94 | $67.01 | 379500 |
| 2024-03-28 | 63.87 | $65.95 | 741400 |
| 2024-03-27 | 63.79 | $66.34 | 283914 |
| 2024-03-26 | 63.93 | $65.05 | 393300 |
| 2024-03-25 | 64.13 | $64.07 | 387900 |
| 2024-03-22 | 64.39 | $63.99 | 569514 |
| 2024-03-21 | 64.66 | $64.58 | 325903 |
| 2024-03-20 | 64.88 | $63.00 | 429000 |
| 2024-03-19 | 65.14 | $62.02 | 326800 |
| 2024-03-18 | 65.42 | $61.45 | 345224 |
| 2024-03-15 | 65.69 | $62.00 | 1.4M |
| 2024-03-14 | 65.93 | $62.02 | 279220 |
| 2024-03-13 | 66.19 | $62.59 | 277700 |
| 2024-03-12 | 66.32 | $62.29 | 271600 |
| 2024-03-11 | 66.67 | $63.04 | 245300 |
| 2024-03-08 | 66.85 | $64.23 | 228100 |
| 2024-03-07 | 66.92 | $64.04 | 296341 |
| 2024-03-06 | 66.93 | $64.50 | 298306 |
| 2024-03-05 | 66.90 | $64.62 | 410700 |
| 2024-03-04 | 66.86 | $66.05 | 467400 |
| 2024-03-01 | 66.79 | $65.50 | 410900 |
| 2024-02-29 | 66.73 | $64.42 | 694400 |
| 2024-02-28 | 66.67 | $69.16 | 332608 |
| 2024-02-27 | 66.47 | $69.08 | 229500 |
| 2024-02-26 | 66.31 | $69.17 | 246600 |
| 2024-02-23 | 66.14 | $69.46 | 274247 |
| 2024-02-22 | 65.94 | $69.03 | 305727 |
| 2024-02-21 | 65.79 | $68.19 | 260314 |
| 2024-02-20 | 65.72 | $67.51 | 350332 |
| 2024-02-16 | 65.69 | $66.98 | 326646 |
| 2024-02-15 | 65.60 | $66.77 | 299137 |
| 2024-02-14 | 65.44 | $67.21 | 344800 |
| 2024-02-13 | 65.18 | $65.20 | 371200 |
| 2024-02-12 | 65.04 | $69.15 | 518906 |
| 2024-02-09 | 64.74 | $66.71 | 241700 |
| 2024-02-08 | 64.51 | $65.65 | 265619 |
| 2024-02-07 | 64.34 | $64.32 | 277300 |
| 2024-02-06 | 64.22 | $63.83 | 224711 |
| 2024-02-05 | 64.15 | $63.78 | 230400 |
| 2024-02-02 | 64.02 | $64.68 | 266400 |
| 2024-02-01 | 63.84 | $64.27 | 332700 |
| 2024-01-31 | 63.71 | $63.34 | 310849 |
| 2024-01-30 | 63.73 | $65.06 | 335821 |
| 2024-01-29 | 63.63 | $65.94 | 372924 |
| 2024-01-26 | 63.53 | $65.62 | 345300 |
| 2024-01-25 | 63.47 | $65.56 | 336400 |
| 2024-01-24 | 63.39 | $66.02 | 308900 |
| 2024-01-23 | 63.24 | $66.77 | 259036 |
| 2024-01-22 | 63.06 | $66.96 | 295942 |
| 2024-01-19 | 62.81 | $65.19 | 361841 |
| 2024-01-18 | 62.72 | $63.49 | 190532 |
| 2024-01-17 | 62.66 | $61.98 | 228300 |
| 2024-01-16 | 62.66 | $62.52 | 290045 |
| 2024-01-12 | 62.65 | $63.10 | 208100 |
| 2024-01-11 | 62.47 | $62.10 | 154537 |
| 2024-01-10 | 62.25 | $62.24 | 153309 |
| 2024-01-09 | 62.04 | $61.89 | 194019 |
| 2024-01-08 | 61.81 | $62.53 | 373000 |
| 2024-01-05 | 61.54 | $61.10 | 203437 |
| 2024-01-04 | 61.36 | $61.12 | 206044 |
| 2024-01-03 | 61.15 | $61.64 | 362708 |
| 2024-01-02 | 61.01 | $63.72 | 259000 |
| 2023-12-29 | 60.73 | $63.17 | 148400 |
| 2023-12-28 | 60.40 | $63.87 | 143641 |
| 2023-12-27 | 60.06 | $64.39 | 247900 |
| 2023-12-26 | 59.69 | $63.90 | 175300 |
| 2023-12-22 | 59.37 | $63.11 | 135500 |
| 2023-12-21 | 59.09 | $63.19 | 208913 |
| 2023-12-20 | 58.81 | $61.92 | 383622 |
| 2023-12-19 | 58.58 | $63.48 | 289600 |
| 2023-12-18 | 58.29 | $62.22 | 235431 |
| 2023-12-15 | 58.01 | $61.93 | 388700 |
| 2023-12-14 | 57.73 | $62.31 | 418500 |
| 2023-12-13 | 57.48 | $59.55 | 481711 |
| 2023-12-12 | 57.31 | $57.71 | 255540 |
| 2023-12-11 | 57.15 | $58.07 | 327244 |
| 2023-12-08 | 56.95 | $57.19 | 282225 |
| 2023-12-07 | 56.83 | $57.29 | 346500 |
| 2023-12-06 | 56.71 | $57.34 | 313109 |
| 2023-12-05 | 56.70 | $57.00 | 322307 |
| 2023-12-04 | 56.63 | $58.78 | 276900 |
| 2023-12-01 | 56.45 | $58.27 | 272026 |
| 2023-11-30 | 56.29 | $56.50 | 415400 |
| 2023-11-29 | 55.97 | $57.10 | 315717 |
| 2023-11-28 | 55.66 | $56.92 | 180819 |
| 2023-11-27 | 55.37 | $57.61 | 455800 |
| 2023-11-24 | 54.97 | $57.34 | 90100 |
| 2023-11-22 | 54.62 | $57.66 | 193405 |
| 2023-11-21 | 54.29 | $57.35 | 276814 |
| 2023-11-20 | 54.02 | $57.56 | 220400 |
| 2023-11-17 | 53.73 | $56.71 | 308800 |
| 2023-11-16 | 53.49 | $56.24 | 254243 |
| 2023-11-15 | 53.29 | $57.47 | 245400 |
| 2023-11-14 | 53.08 | $56.01 | 272240 |
| 2023-11-13 | 52.98 | $54.63 | 194848 |
| 2023-11-10 | 52.93 | $54.07 | 269427 |
| 2023-11-09 | 52.82 | $54.77 | 343235 |
| 2023-11-08 | 52.71 | $54.90 | 302600 |
| 2023-11-07 | 52.71 | $57.18 | 564600 |
| 2023-11-06 | 52.54 | $55.60 | 187142 |
| 2023-11-03 | 52.42 | $55.20 | 422700 |
| 2023-11-02 | 52.30 | $54.90 | 488428 |
| 2023-11-01 | 52.15 | $50.16 | 379700 |
| 2023-10-31 | 52.23 | $50.96 | 341300 |
| 2023-10-30 | 52.28 | $51.03 | 374300 |
| 2023-10-27 | 52.38 | $49.62 | 181906 |
| 2023-10-26 | 52.55 | $50.32 | 262100 |
| 2023-10-25 | 52.66 | $51.19 | 184041 |
| 2023-10-24 | 52.65 | $51.89 | 178600 |
| 2023-10-23 | 52.71 | $51.70 | 251512 |
| 2023-10-20 | 52.84 | $51.89 | 210000 |
| 2023-10-19 | 52.95 | $52.25 | 282340 |
| 2023-10-18 | 53.05 | $53.33 | 303500 |
| 2023-10-17 | 53.15 | $53.92 | 331657 |
| 2023-10-16 | 53.26 | $53.73 | 353738 |
| 2023-10-13 | 53.40 | $51.89 | 224500 |
| 2023-10-12 | 53.64 | $52.62 | 313924 |
| 2023-10-11 | 53.88 | $54.75 | 232700 |
| 2023-10-10 | 53.98 | $53.94 | 298840 |
| 2023-10-09 | 54.14 | $53.03 | 159700 |
| 2023-10-06 | 54.33 | $52.81 | 262500 |
| 2023-10-05 | 54.52 | $52.04 | 274400 |
| 2023-10-04 | 54.74 | $51.73 | 337840 |
| 2023-10-03 | 55.01 | $51.89 | 271700 |
| 2023-10-02 | 55.28 | $52.98 | 416627 |
| 2023-09-29 | 55.56 | $53.04 | 291300 |
| 2023-09-28 | 55.83 | $52.56 | 295844 |
| 2023-09-27 | 56.12 | $51.01 | 492000 |
| 2023-09-26 | 56.50 | $53.05 | 294300 |
| 2023-09-25 | 56.74 | $54.33 | 508049 |
| 2023-09-22 | 56.90 | $54.18 | 272733 |
| 2023-09-21 | 57.04 | $54.21 | 378711 |
| 2023-09-20 | 57.22 | $55.20 | 344840 |
| 2023-09-19 | 57.32 | $56.15 | 218313 |
| 2023-09-18 | 57.39 | $56.63 | 195241 |
| 2023-09-15 | 57.29 | $56.60 | 323688 |
| 2023-09-14 | 57.17 | $57.42 | 198126 |
| 2023-09-13 | 57.01 | $56.75 | 183100 |
| 2023-09-12 | 56.89 | $57.24 | 181119 |
| 2023-09-11 | 56.80 | $56.74 | 159400 |
| 2023-09-08 | 56.69 | $56.65 | 186002 |
| 2023-09-07 | 56.66 | $56.52 | 186537 |
| 2023-09-06 | 56.66 | $57.07 | 171500 |
| 2023-09-05 | 56.68 | $57.21 | 234400 |
| 2023-09-01 | 56.71 | $58.62 | 278200 |
| 2023-08-31 | 56.69 | $58.55 | 221665 |
| 2023-08-30 | 56.67 | $58.23 | 528019 |
| 2023-08-29 | 56.70 | $58.69 | 236641 |
| 2023-08-28 | 56.74 | $57.79 | 404200 |
| 2023-08-25 | 56.83 | $57.50 | 203200 |
| 2023-08-24 | 56.82 | $57.08 | 176500 |
| 2023-08-23 | 56.82 | $57.83 | 805714 |
| 2023-08-22 | 56.85 | $57.17 | 238918 |
| 2023-08-21 | 56.86 | $57.47 | 442512 |
| 2023-08-18 | 56.83 | $54.71 | 258500 |
| 2023-08-17 | 56.89 | $54.20 | 259146 |
| 2023-08-16 | 57.01 | $54.11 | 208100 |
| 2023-08-15 | 57.15 | $54.38 | 218400 |
| 2023-08-14 | 57.23 | $55.40 | 342040 |
| 2023-08-11 | 57.27 | $54.68 | 350646 |
| 2023-08-10 | 57.35 | $56.00 | 265800 |
| 2023-08-09 | 57.36 | $56.54 | 272500 |
| 2023-08-08 | 57.33 | $57.40 | 257416 |
| 2023-08-07 | 57.16 | $57.87 | 335800 |
| 2023-08-04 | 56.95 | $58.24 | 340900 |
| 2023-08-03 | 56.69 | $58.11 | 565839 |
| 2023-08-02 | 56.46 | $58.86 | 290000 |
| 2023-08-01 | 56.18 | $59.48 | 390941 |
| 2023-07-31 | 55.96 | $59.63 | 519028 |
| 2023-07-28 | 55.71 | $57.16 | 503532 |
| 2023-07-27 | 55.63 | $57.13 | 469112 |
| 2023-07-26 | 55.48 | $58.36 | 415707 |
| 2023-07-25 | 55.26 | $57.40 | 602009 |
| 2023-07-24 | 54.96 | $57.01 | 292700 |
| 2023-07-21 | 54.66 | $55.87 | 252300 |
| 2023-07-20 | 54.45 | $56.49 | 290127 |
| 2023-07-19 | 54.19 | $56.99 | 446315 |
| 2023-07-18 | 53.86 | $55.99 | 632821 |
| 2023-07-17 | 53.59 | $56.25 | 1.2M |
| 2023-07-14 | 53.35 | $56.14 | 330749 |
| 2023-07-13 | 53.11 | $56.37 | 482900 |
| 2023-07-12 | 52.86 | $55.75 | 459443 |
| 2023-07-11 | 52.59 | $54.09 | 352200 |
| 2023-07-10 | 52.39 | $53.64 | 500600 |
| 2023-07-07 | 52.18 | $53.08 | 261200 |
| 2023-07-06 | 52.05 | $53.50 | 482800 |
| 2023-07-05 | 51.81 | $53.27 | 279812 |
| 2023-07-03 | 51.48 | $55.02 | 155306 |
| 2023-06-30 | 51.10 | $54.68 | 318406 |
| 2023-06-29 | 50.65 | $55.52 | 301500 |
| 2023-06-28 | 50.11 | $54.27 | 435200 |
| 2023-06-27 | 49.67 | $53.78 | 267900 |
| 2023-06-26 | 49.22 | $51.58 | 313900 |
| 2023-06-23 | 48.86 | $50.85 | 1.5M |
| 2023-06-22 | 48.52 | $51.70 | 316300 |
| 2023-06-21 | 48.15 | $51.23 | 290600 |
| 2023-06-20 | 47.80 | $50.42 | 248100 |
| 2023-06-16 | 47.49 | $50.71 | 479800 |
| 2023-06-15 | 47.27 | $51.34 | 341700 |
| 2023-06-14 | 47.03 | $51.40 | 492808 |
| 2023-06-13 | 46.77 | $51.29 | 443700 |
| 2023-06-12 | 46.58 | $50.50 | 271700 |
| 2023-06-09 | 46.36 | $49.95 | 237500 |
| 2023-06-08 | 46.19 | $49.41 | 279018 |
| 2023-06-07 | 46.22 | $50.56 | 394012 |
| 2023-06-06 | 46.27 | $48.73 | 460800 |
| 2023-06-05 | 46.44 | $46.62 | 476431 |
| 2023-06-02 | 46.77 | $47.39 | 367200 |
| 2023-06-01 | 47.06 | $45.77 | 604147 |
| 2023-05-31 | 47.30 | $44.76 | 320234 |
| 2023-05-30 | 47.59 | $45.36 | 305400 |
| 2023-05-26 | 47.81 | $44.75 | 269319 |
| 2023-05-25 | 48.08 | $44.37 | 283926 |
| 2023-05-24 | 48.37 | $44.19 | 374530 |
| 2023-05-23 | 48.65 | $44.25 | 274518 |
| 2023-05-22 | 48.91 | $44.25 | 267043 |
| 2023-05-19 | 49.25 | $44.16 | 339600 |
| 2023-05-18 | 49.60 | $46.27 | 350000 |
| 2023-05-17 | 49.82 | $46.70 | 207923 |
| 2023-05-16 | 50.00 | $46.19 | 239443 |
| 2023-05-15 | 50.19 | $47.32 | 273124 |
| 2023-05-12 | 50.30 | $46.28 | 333300 |
| 2023-05-11 | 50.44 | $46.52 | 491017 |
| 2023-05-10 | 50.60 | $49.96 | 405009 |
| 2023-05-09 | 50.64 | $51.55 | 379700 |
| 2023-05-08 | 50.59 | $52.13 | 313845 |
| 2023-05-05 | 50.49 | $53.25 | 398000 |
| 2023-05-04 | 50.28 | $53.16 | 465300 |
| 2023-05-03 | 50.05 | $50.67 | 503607 |
| 2023-05-02 | 50.02 | $50.50 | 225800 |
| 2023-05-01 | 50.04 | $49.72 | 224716 |
| 2023-04-28 | 50.11 | $50.13 | 334900 |
| 2023-04-27 | 50.08 | $50.21 | 200614 |
| 2023-04-26 | 50.03 | $49.83 | 234036 |
| 2023-04-25 | 50.00 | $49.38 | 206200 |
| 2023-04-24 | 49.96 | $50.97 | 210100 |
| 2023-04-21 | 49.89 | $51.27 | 217900 |
| 2023-04-20 | 49.83 | $50.71 | 208208 |
| 2023-04-19 | 49.77 | $50.23 | 187433 |
| 2023-04-18 | 49.77 | $49.99 | 181800 |
| 2023-04-17 | 49.77 | $49.46 | 232405 |
| 2023-04-14 | 49.77 | $49.20 | 278148 |
| 2023-04-13 | 49.80 | $49.68 | 299013 |
| 2023-04-12 | 49.76 | $50.71 | 224500 |
| 2023-04-11 | 49.70 | $50.66 | 250646 |
| 2023-04-10 | 49.70 | $49.98 | 368011 |
| 2023-04-06 | 49.72 | $49.11 | 364000 |
| 2023-04-05 | 49.78 | $48.56 | 198405 |
| 2023-04-04 | 49.88 | $50.11 | 310001 |
| 2023-04-03 | 49.95 | $50.97 | 313417 |
| 2023-03-31 | 49.98 | $50.94 | 374926 |
| 2023-03-30 | 50.05 | $49.54 | 190400 |
| 2023-03-29 | 50.23 | $49.34 | 171644 |
| 2023-03-28 | 50.39 | $49.18 | 256900 |
| 2023-03-27 | 50.35 | $48.64 | 383900 |
| 2023-03-24 | 50.36 | $49.46 | 185700 |
| 2023-03-23 | 50.34 | $50.13 | 288807 |
| 2023-03-22 | 50.33 | $49.54 | 313530 |
| 2023-03-21 | 50.32 | $50.24 | 222139 |
| 2023-03-20 | 50.25 | $49.88 | 243521 |
| 2023-03-17 | 50.28 | $49.50 | 758600 |
| 2023-03-16 | 50.34 | $49.91 | 351632 |
| 2023-03-15 | 50.37 | $48.81 | 301400 |
| 2023-03-14 | 50.42 | $49.59 | 618929 |
| 2023-03-13 | 50.43 | $50.55 | 406000 |
| 2023-03-10 | 50.33 | $50.30 | 276848 |
| 2023-03-09 | 50.31 | $50.31 | 218700 |
| 2023-03-08 | 50.26 | $50.70 | 274400 |
| 2023-03-07 | 50.22 | $51.43 | 198400 |
| 2023-03-06 | 50.16 | $51.68 | 252630 |
| 2023-03-03 | 50.06 | $52.19 | 363400 |
| 2023-03-02 | 49.93 | $53.15 | 415924 |
| 2023-03-01 | 49.67 | $52.64 | 1.3M |
| 2023-02-28 | 49.38 | $48.26 | 327000 |
| 2023-02-27 | 49.31 | $48.83 | 270610 |
| 2023-02-24 | 49.21 | $49.11 | 307740 |
| 2023-02-23 | 49.06 | $49.91 | 250500 |
| 2023-02-22 | 48.87 | $49.34 | 398800 |
| 2023-02-21 | 48.69 | $48.85 | 392447 |
| 2023-02-17 | 48.54 | $50.62 | 315711 |
| 2023-02-16 | 48.29 | $50.63 | 363207 |
| 2023-02-15 | 48.05 | $50.53 | 163100 |
| 2023-02-14 | 47.82 | $49.76 | 170200 |
| 2023-02-13 | 47.74 | $49.83 | 275530 |
| 2023-02-10 | 47.63 | $48.58 | 406800 |
| 2023-02-09 | 47.56 | $49.87 | 256500 |
| 2023-02-08 | 47.28 | $49.33 | 324700 |
| 2023-02-07 | 47.00 | $49.86 | 319138 |
| 2023-02-06 | 46.69 | $50.16 | 355600 |
| 2023-02-03 | 46.35 | $49.76 | 243108 |
| 2023-02-02 | 46.01 | $49.50 | 446530 |
| 2023-02-01 | 45.72 | $47.94 | 452236 |
| 2023-01-31 | 45.46 | $46.95 | 360600 |
| 2023-01-30 | 45.24 | $46.88 | 437100 |
| 2023-01-27 | 45.05 | $46.86 | 229100 |
| 2023-01-26 | 44.83 | $46.00 | 353500 |
| 2023-01-25 | 44.69 | $46.20 | 322918 |
| 2023-01-24 | 44.54 | $45.72 | 279326 |
| 2023-01-23 | 44.42 | $45.86 | 440900 |
| 2023-01-20 | 44.31 | $45.65 | 404112 |
| 2023-01-19 | 44.16 | $45.85 | 352821 |
| 2023-01-18 | 44.02 | $45.77 | 591200 |
| 2023-01-17 | 43.94 | $48.28 | 479127 |
| 2023-01-13 | 43.78 | $47.61 | 519107 |
| 2023-01-12 | 43.69 | $47.16 | 412014 |
| 2023-01-11 | 43.70 | $44.24 | 264929 |
| 2023-01-10 | 43.86 | $43.74 | 318217 |
| 2023-01-09 | 44.06 | $43.65 | 507900 |
| 2023-01-06 | 44.30 | $43.33 | 437300 |
| 2023-01-05 | 44.52 | $42.95 | 463642 |
| 2023-01-04 | 44.70 | $43.76 | 339300 |
| 2023-01-03 | 44.83 | $42.78 | 374500 |
| 2022-12-30 | 45.04 | $42.46 | 326720 |
| 2022-12-29 | 45.23 | $43.19 | 238800 |
| 2022-12-28 | 45.34 | $42.40 | 237421 |
| 2022-12-27 | 45.45 | $43.14 | 176610 |
| 2022-12-23 | 45.50 | $43.28 | 153400 |
| 2022-12-22 | 45.54 | $43.39 | 282500 |
| 2022-12-21 | 45.60 | $43.61 | 260003 |
| 2022-12-20 | 45.65 | $42.52 | 230300 |
| 2022-12-19 | 45.76 | $43.18 | 356025 |
| 2022-12-16 | 45.87 | $44.10 | 384543 |
| 2022-12-15 | 46.02 | $45.18 | 261918 |
| 2022-12-14 | 46.13 | $45.68 | 364541 |
| 2022-12-13 | 46.25 | $47.35 | 843121 |
| 2022-12-12 | 46.24 | $47.47 | 374800 |
| 2022-12-09 | 46.24 | $47.85 | 228200 |
| 2022-12-08 | 46.10 | $48.40 | 252415 |
| 2022-12-07 | 45.85 | $47.74 | 297838 |
| 2022-12-06 | 45.64 | $46.53 | 308535 |
| 2022-12-05 | 45.49 | $46.37 | 249700 |
| 2022-12-02 | 45.39 | $46.88 | 261601 |
| 2022-12-01 | 45.23 | $46.36 | 232600 |
| 2022-11-30 | 45.14 | $45.45 | 385400 |
| 2022-11-29 | 45.25 | $44.48 | 208400 |
| 2022-11-28 | 45.36 | $44.19 | 195100 |
| 2022-11-25 | 45.47 | $44.09 | 110922 |
| 2022-11-23 | 45.52 | $44.60 | 247413 |
| 2022-11-22 | 45.55 | $44.56 | 299917 |
| 2022-11-21 | 45.60 | $44.76 | 288434 |
| 2022-11-18 | 45.58 | $45.35 | 428123 |
| 2022-11-17 | 45.48 | $47.04 | 261502 |
| 2022-11-16 | 45.25 | $47.35 | 332842 |
| 2022-11-15 | 45.05 | $48.21 | 257910 |
| 2022-11-14 | 44.84 | $47.21 | 230900 |
| 2022-11-11 | 44.77 | $47.46 | 310500 |
| 2022-11-10 | 44.66 | $45.06 | 364542 |
| 2022-11-09 | 44.70 | $43.38 | 256723 |
| 2022-11-08 | 44.80 | $43.45 | 388900 |
| 2022-11-07 | 44.85 | $43.60 | 279920 |
| 2022-11-04 | 44.88 | $44.32 | 261000 |
| 2022-11-03 | 44.85 | $43.66 | 348738 |
| 2022-11-02 | 44.92 | $44.62 | 567700 |
| 2022-11-01 | 44.95 | $47.64 | 368924 |
| 2022-10-31 | 44.84 | $46.57 | 276611 |
| 2022-10-28 | 44.74 | $46.42 | 206330 |
| 2022-10-27 | 44.60 | $45.12 | 338936 |
| 2022-10-26 | 44.58 | $45.20 | 248313 |
| 2022-10-25 | 44.62 | $45.58 | 203200 |
| 2022-10-24 | 44.62 | $44.34 | 147300 |
| 2022-10-21 | 44.65 | $43.34 | 219626 |
| 2022-10-20 | 44.71 | $42.42 | 261448 |
| 2022-10-19 | 44.87 | $43.48 | 258752 |
| 2022-10-18 | 45.05 | $43.96 | 486539 |
| 2022-10-17 | 45.26 | $45.76 | 197300 |
| 2022-10-14 | 45.43 | $45.34 | 153600 |
| 2022-10-13 | 45.56 | $45.87 | 327449 |
| 2022-10-12 | 45.72 | $45.38 | 186700 |
| 2022-10-11 | 45.94 | $44.44 | 295800 |
| 2022-10-10 | 46.15 | $44.07 | 241500 |
| 2022-10-07 | 46.46 | $43.75 | 371200 |
| 2022-10-06 | 46.79 | $45.10 | 225600 |
| 2022-10-05 | 47.01 | $45.19 | 290419 |
| 2022-10-04 | 47.21 | $45.50 | 337400 |
| 2022-10-03 | 47.30 | $44.57 | 435702 |
| 2022-09-30 | 47.45 | $43.49 | 476420 |
| 2022-09-29 | 47.69 | $44.76 | 301300 |
| 2022-09-28 | 47.83 | $45.96 | 289736 |
| 2022-09-27 | 47.97 | $45.63 | 375538 |
| 2022-09-26 | 48.17 | $44.95 | 300000 |
| 2022-09-23 | 48.39 | $44.54 | 294300 |
| 2022-09-22 | 48.72 | $45.64 | 301700 |
| 2022-09-21 | 48.94 | $47.12 | 211508 |
| 2022-09-20 | 49.12 | $48.20 | 207641 |
| 2022-09-19 | 49.26 | $49.01 | 229500 |
| 2022-09-16 | 49.38 | $48.03 | 381933 |
| 2022-09-15 | 49.60 | $49.10 | 230300 |
| 2022-09-14 | 49.81 | $49.72 | 259400 |
| 2022-09-13 | 50.00 | $48.65 | 248900 |
| 2022-09-12 | 50.21 | $50.34 | 298313 |
| 2022-09-09 | 50.34 | $50.32 | 169300 |
| 2022-09-08 | 50.39 | $49.57 | 265633 |
| 2022-09-07 | 50.42 | $49.11 | 441800 |
| 2022-09-06 | 50.39 | $47.29 | 172347 |
| 2022-09-02 | 50.51 | $47.65 | 192700 |
| 2022-09-01 | 50.63 | $48.17 | 236625 |
| 2022-08-31 | 50.74 | $47.65 | 243400 |
| 2022-08-30 | 50.80 | $48.70 | 261800 |
| 2022-08-29 | 50.72 | $49.57 | 116900 |
| 2022-08-26 | 50.69 | $49.40 | 182700 |
| 2022-08-25 | 50.66 | $51.19 | 159100 |
| 2022-08-24 | 50.50 | $50.01 | 187000 |
| 2022-08-23 | 50.36 | $50.66 | 157000 |
| 2022-08-22 | 50.15 | $51.11 | 204300 |
| 2022-08-19 | 49.95 | $51.33 | 196633 |
| 2022-08-18 | 49.76 | $52.50 | 176900 |
| 2022-08-17 | 49.49 | $53.23 | 207131 |
| 2022-08-16 | 49.15 | $53.50 | 210821 |
| 2022-08-15 | 48.82 | $52.99 | 203026 |
| 2022-08-12 | 48.49 | $52.80 | 220727 |
| 2022-08-11 | 48.20 | $51.35 | 202502 |
| 2022-08-10 | 47.90 | $50.19 | 253400 |
| 2022-08-09 | 47.65 | $48.60 | 250000 |
| 2022-08-08 | 47.45 | $49.62 | 284200 |
| 2022-08-05 | 47.19 | $50.11 | 238600 |
| 2022-08-04 | 46.92 | $50.33 | 573100 |
| 2022-08-03 | 46.63 | $48.71 | 403400 |
| 2022-08-02 | 46.35 | $47.25 | 284446 |
| 2022-08-01 | 46.10 | $48.89 | 234612 |
| 2022-07-29 | 45.75 | $48.73 | 269400 |
| 2022-07-28 | 45.39 | $48.13 | 228951 |
| 2022-07-27 | 45.06 | $47.20 | 200900 |
| 2022-07-26 | 44.77 | $46.38 | 176700 |
| 2022-07-25 | 44.57 | $47.10 | 286038 |
| 2022-07-22 | 44.27 | $47.52 | 184306 |
| 2022-07-21 | 43.92 | $47.09 | 414522 |
| 2022-07-20 | 43.53 | $46.44 | 456800 |
| 2022-07-19 | 43.20 | $46.92 | 478353 |
| 2022-07-18 | 42.82 | $46.40 | 321600 |
| 2022-07-15 | 42.42 | $47.03 | 273700 |
| 2022-07-14 | 42.14 | $45.39 | 283800 |
| 2022-07-13 | 41.94 | $45.22 | 177444 |
| 2022-07-12 | 41.71 | $44.55 | 176900 |
| 2022-07-11 | 41.60 | $44.41 | 167408 |
| 2022-07-08 | 41.56 | $44.62 | 176700 |
| 2022-07-07 | 41.49 | $44.64 | 291500 |
| 2022-07-06 | 41.38 | $43.03 | 264300 |
| 2022-07-05 | 41.37 | $42.34 | 278214 |
| 2022-07-01 | 41.38 | $41.80 | 208300 |
| 2022-06-30 | 41.41 | $41.68 | 269000 |
| 2022-06-29 | 41.38 | $41.51 | 207204 |
| 2022-06-28 | 41.34 | $41.40 | 447405 |
| 2022-06-27 | 41.33 | $42.29 | 288400 |
| 2022-06-24 | 41.21 | $41.04 | 420135 |
| 2022-06-23 | 41.10 | $40.60 | 190822 |
| 2022-06-22 | 40.97 | $39.37 | 227900 |
| 2022-06-21 | 40.98 | $39.71 | 229200 |
| 2022-06-17 | 40.98 | $39.29 | 410700 |
| 2022-06-16 | 40.99 | $38.47 | 296233 |
| 2022-06-15 | 41.12 | $41.34 | 231241 |
| 2022-06-14 | 41.20 | $41.50 | 247400 |
| 2022-06-13 | 41.24 | $40.67 | 393600 |
| 2022-06-10 | 41.33 | $42.30 | 372611 |
| 2022-06-09 | 41.27 | $43.63 | 291241 |
| 2022-06-08 | 41.08 | $43.12 | 231908 |
| 2022-06-07 | 40.94 | $42.60 | 229500 |
| 2022-06-06 | 40.85 | $42.81 | 209500 |
| 2022-06-03 | 40.73 | $42.39 | 193832 |
| 2022-06-02 | 40.68 | $42.56 | 265187 |
| 2022-06-01 | 40.71 | $41.03 | 229142 |
| 2022-05-31 | 40.82 | $40.70 | 401029 |
| 2022-05-27 | 40.91 | $41.22 | 319700 |
| 2022-05-26 | 40.88 | $39.91 | 293800 |
| 2022-05-25 | 40.93 | $38.84 | 337625 |
| 2022-05-24 | 40.99 | $37.99 | 260200 |
| 2022-05-23 | 41.07 | $39.47 | 177400 |
| 2022-05-20 | 41.18 | $39.68 | 383200 |
| 2022-05-19 | 41.22 | $39.62 | 248400 |
| 2022-05-18 | 41.37 | $41.00 | 398600 |
| 2022-05-17 | 41.50 | $42.97 | 221000 |
| 2022-05-16 | 41.50 | $42.20 | 206600 |
| 2022-05-13 | 41.46 | $42.55 | 270600 |
| 2022-05-12 | 41.41 | $41.06 | 322206 |
| 2022-05-11 | 41.44 | $39.89 | 299610 |
| 2022-05-10 | 41.48 | $40.37 | 398700 |
| 2022-05-09 | 41.51 | $40.68 | 336035 |
| 2022-05-06 | 41.54 | $40.42 | 375400 |
| 2022-05-05 | 41.55 | $41.47 | 561910 |
| 2022-05-04 | 41.53 | $43.17 | 380331 |
| 2022-05-03 | 41.43 | $43.28 | 893916 |
| 2022-05-02 | 41.37 | $42.35 | 568400 |
| 2022-04-29 | 41.30 | $40.74 | 361800 |
| 2022-04-28 | 41.28 | $40.88 | 254744 |
| 2022-04-27 | 41.31 | $40.02 | 186616 |
| 2022-04-26 | 41.43 | $39.66 | 249027 |
| 2022-04-25 | 41.50 | $41.52 | 232100 |
| 2022-04-22 | 41.49 | $40.61 | 339000 |
| 2022-04-21 | 41.51 | $42.59 | 168756 |
| 2022-04-20 | 41.47 | $43.54 | 209900 |
| 2022-04-19 | 41.48 | $42.91 | 275719 |
| 2022-04-18 | 41.53 | $41.46 | 252147 |
| 2022-04-14 | 41.67 | $41.57 | 213637 |
| 2022-04-13 | 41.78 | $41.58 | 163912 |
| 2022-04-12 | 41.87 | $40.83 | 426762 |
| 2022-04-11 | 41.93 | $40.86 | 164300 |
| 2022-04-08 | 42.00 | $41.30 | 229800 |
| 2022-04-07 | 42.04 | $40.74 | 292544 |
| 2022-04-06 | 42.13 | $40.90 | 234000 |
| 2022-04-05 | 42.26 | $41.28 | 309600 |
| 2022-04-04 | 42.28 | $42.02 | 441200 |
| 2022-04-01 | 42.27 | $40.98 | 289200 |
| 2022-03-31 | 42.38 | $40.26 | 229100 |
| 2022-03-30 | 42.56 | $41.56 | 127000 |
| 2022-03-29 | 42.75 | $42.50 | 367002 |
| 2022-03-28 | 42.80 | $40.99 | 252508 |
| 2022-03-25 | 42.94 | $41.37 | 207710 |
| 2022-03-24 | 43.06 | $40.86 | 200600 |
| 2022-03-23 | 43.18 | $41.97 | 222200 |
| 2022-03-22 | 43.17 | $43.70 | 147900 |
| 2022-03-21 | 43.09 | $43.82 | 175411 |
| 2022-03-18 | 43.02 | $44.37 | 313200 |
| 2022-03-17 | 42.93 | $43.68 | 159144 |
| 2022-03-16 | 42.95 | $43.35 | 189913 |
| 2022-03-15 | 43.01 | $42.14 | 178900 |
| 2022-03-14 | 43.11 | $42.29 | 210517 |
| 2022-03-11 | 43.21 | $42.04 | 246945 |
| 2022-03-10 | 43.40 | $42.48 | 260508 |
| 2022-03-09 | 43.59 | $43.56 | 165300 |
| 2022-03-08 | 43.70 | $41.62 | 380900 |
| 2022-03-07 | 43.87 | $41.95 | 668402 |
| 2022-03-04 | 44.03 | $43.13 | 356700 |
| 2022-03-03 | 44.16 | $43.84 | 246206 |
| 2022-03-02 | 44.29 | $45.39 | 725749 |
| 2022-03-01 | 44.38 | $43.51 | 508442 |
| 2022-02-28 | 44.54 | $43.80 | 314714 |
| 2022-02-25 | 44.63 | $43.73 | 231800 |
| 2022-02-24 | 44.67 | $43.14 | 273832 |
| 2022-02-23 | 44.75 | $41.92 | 281400 |
| 2022-02-22 | 45.01 | $42.06 | 208000 |
| 2022-02-18 | 45.33 | $42.37 | 147004 |
| 2022-02-17 | 45.56 | $42.69 | 181417 |
| 2022-02-16 | 45.83 | $43.96 | 219100 |
| 2022-02-15 | 46.04 | $44.57 | 191913 |
| 2022-02-14 | 46.21 | $44.19 | 116000 |
| 2022-02-11 | 46.46 | $44.20 | 230000 |
| 2022-02-10 | 46.78 | $45.95 | 301239 |
| 2022-02-09 | 47.05 | $46.23 | 199948 |
| 2022-02-08 | 47.29 | $45.66 | 195900 |
| 2022-02-07 | 47.52 | $45.13 | 227538 |
| 2022-02-04 | 47.75 | $45.12 | 293600 |
| 2022-02-03 | 48.04 | $45.79 | 164800 |
| 2022-02-02 | 48.30 | $46.41 | 273018 |
| 2022-02-01 | 48.60 | $47.10 | 319643 |
| 2022-01-31 | 48.86 | $46.70 | 286046 |
| 2022-01-28 | 49.18 | $45.71 | 352817 |
| 2022-01-27 | 49.55 | $44.41 | 588120 |
| 2022-01-26 | 49.98 | $44.91 | 346500 |
| 2022-01-25 | 50.36 | $46.97 | 467500 |
| 2022-01-24 | 50.63 | $48.48 | 245600 |
| 2022-01-21 | 50.79 | $47.10 | 268900 |
| 2022-01-20 | 51.03 | $48.03 | 731136 |
| 2022-01-19 | 51.22 | $48.11 | 180200 |
| 2022-01-18 | 51.32 | $47.91 | 336704 |
| 2022-01-14 | 51.49 | $49.28 | 179800 |
| 2022-01-13 | 51.64 | $50.59 | 171600 |
| 2022-01-12 | 51.82 | $51.40 | 183200 |
| 2022-01-11 | 51.91 | $51.04 | 188000 |
| 2022-01-10 | 52.06 | $50.13 | 165616 |
| 2022-01-07 | 52.31 | $49.86 | 157900 |
| 2022-01-06 | 52.57 | $50.95 | 143134 |
| 2022-01-05 | 52.82 | $50.87 | 201600 |
| 2022-01-04 | 53.07 | $52.41 | 123700 |
| 2022-01-03 | 53.20 | $52.39 | 168900 |
| 2021-12-31 | 53.26 | $53.08 | 101020 |
| 2021-12-30 | 53.34 | $53.11 | 120900 |
| 2021-12-29 | 53.35 | $53.07 | 175518 |
| 2021-12-28 | 53.41 | $52.42 | 169100 |
| 2021-12-27 | 53.55 | $52.37 | 174202 |
| 2021-12-23 | 53.67 | $51.69 | 146510 |
| 2021-12-22 | 53.89 | $51.94 | 137100 |
| 2021-12-21 | 54.09 | $51.68 | 197605 |
| 2021-12-20 | 54.35 | $50.13 | 269203 |
| 2021-12-17 | 54.67 | $51.41 | 341642 |
| 2021-12-16 | 54.92 | $52.32 | 230000 |
| 2021-12-15 | 55.12 | $54.03 | 251338 |
| 2021-12-14 | 55.23 | $53.26 | 307700 |
| 2021-12-13 | 55.34 | $54.04 | 228620 |
| 2021-12-10 | 55.39 | $55.11 | 151715 |
| 2021-12-09 | 55.38 | $55.03 | 174600 |
| 2021-12-08 | 55.42 | $55.94 | 295829 |
| 2021-12-07 | 55.44 | $56.05 | 159145 |
| 2021-12-06 | 55.50 | $55.01 | 181600 |
| 2021-12-03 | 55.62 | $53.58 | 223200 |
| 2021-12-02 | 55.70 | $54.67 | 188921 |
| 2021-12-01 | 55.70 | $53.16 | 245636 |
| 2021-11-30 | 55.67 | $54.38 | 302318 |
| 2021-11-29 | 55.60 | $55.25 | 165247 |
| 2021-11-26 | 55.38 | $54.70 | 147406 |
| 2021-11-24 | 55.14 | $56.17 | 97900 |
| 2021-11-23 | 54.79 | $55.95 | 139928 |
| 2021-11-22 | 54.49 | $56.90 | 233848 |
| 2021-11-19 | 54.16 | $56.45 | 168349 |
| 2021-11-18 | 53.85 | $56.48 | 128300 |
| 2021-11-17 | 53.51 | $56.20 | 114849 |
| 2021-11-16 | 53.13 | $56.31 | 151900 |
| 2021-11-15 | 52.73 | $55.47 | 131023 |
| 2021-11-12 | 52.37 | $54.95 | 117900 |
| 2021-11-11 | 52.00 | $55.04 | 106220 |
| 2021-11-10 | 51.67 | $55.74 | 131326 |
| 2021-11-09 | 51.25 | $56.30 | 217745 |
| 2021-11-08 | 50.79 | $57.27 | 282835 |
| 2021-11-05 | 50.27 | $57.43 | 310208 |
| 2021-11-04 | 49.81 | $55.14 | 344431 |
| 2021-11-03 | 49.50 | $54.71 | 275232 |
| 2021-11-02 | 49.15 | $52.58 | 217269 |
| 2021-11-01 | 48.98 | $52.93 | 262500 |
| 2021-10-29 | 48.82 | $50.94 | 349000 |
| 2021-10-28 | 48.68 | $49.75 | 235200 |
| 2021-10-27 | 48.53 | $49.27 | 177007 |
| 2021-10-26 | 48.48 | $50.01 | 131400 |
| 2021-10-25 | 48.42 | $50.31 | 122508 |
| 2021-10-22 | 48.40 | $50.13 | 116414 |
| 2021-10-21 | 48.45 | $49.77 | 165900 |
| 2021-10-20 | 48.49 | $48.55 | 107418 |
| 2021-10-19 | 48.54 | $48.24 | 167400 |
| 2021-10-18 | 48.60 | $48.36 | 129000 |
| 2021-10-15 | 48.67 | $47.62 | 138300 |
| 2021-10-14 | 48.83 | $48.28 | 128218 |
| 2021-10-13 | 49.01 | $47.41 | 463620 |
| 2021-10-12 | 49.22 | $47.03 | 246101 |
| 2021-10-11 | 49.38 | $46.96 | 105104 |
| 2021-10-08 | 49.56 | $48.11 | 104500 |
| 2021-10-07 | 49.69 | $48.99 | 181916 |
| 2021-10-06 | 49.77 | $47.77 | 153800 |
| 2021-10-05 | 49.88 | $49.24 | 165210 |
| 2021-10-04 | 49.89 | $49.64 | 283400 |
| 2021-10-01 | 49.91 | $48.22 | 213732 |
| 2021-09-30 | 49.96 | $46.70 | 221500 |
| 2021-09-29 | 50.12 | $48.17 | 175510 |
| 2021-09-28 | 50.21 | $48.87 | 122800 |
| 2021-09-27 | 50.33 | $49.98 | 210400 |
| 2021-09-24 | 50.42 | $51.03 | 567800 |
| 2021-09-23 | 50.42 | $50.59 | 344400 |
| 2021-09-22 | 50.49 | $49.64 | 157700 |
| 2021-09-21 | 50.62 | $49.43 | 127600 |
| 2021-09-20 | 50.71 | $49.75 | 148000 |
| 2021-09-17 | 50.79 | $50.69 | 651000 |
| 2021-09-16 | 50.78 | $51.89 | 173930 |
| 2021-09-15 | 50.72 | $51.77 | 230900 |
| 2021-09-14 | 50.74 | $50.07 | 168913 |
| 2021-09-13 | 50.92 | $50.55 | 116433 |
| 2021-09-10 | 51.06 | $50.77 | 205611 |
| 2021-09-09 | 51.22 | $50.61 | 215100 |
| 2021-09-08 | 51.36 | $50.03 | 346120 |
| 2021-09-07 | 51.55 | $49.47 | 426800 |
| 2021-09-03 | 51.79 | $49.94 | 159500 |
| 2021-09-02 | 52.02 | $49.31 | 107331 |
| 2021-09-01 | 52.20 | $49.91 | 108126 |
| 2021-08-31 | 52.38 | $49.96 | 145620 |
| 2021-08-30 | 52.55 | $51.13 | 97614 |
| 2021-08-27 | 52.60 | $51.76 | 158530 |
| 2021-08-26 | 52.57 | $51.07 | 125900 |
| 2021-08-25 | 52.57 | $52.01 | 89732 |
| 2021-08-24 | 52.52 | $52.32 | 121649 |
| 2021-08-23 | 52.42 | $51.23 | 343300 |
| 2021-08-20 | 52.42 | $51.28 | 137944 |
| 2021-08-19 | 52.41 | $50.48 | 161300 |
| 2021-08-18 | 52.38 | $50.73 | 206500 |
| 2021-08-17 | 52.36 | $52.07 | 136300 |
| 2021-08-16 | 52.26 | $53.83 | 125026 |
| 2021-08-13 | 52.00 | $53.34 | 86500 |
| 2021-08-12 | 51.75 | $53.89 | 124202 |
| 2021-08-11 | 51.53 | $53.38 | 186324 |
| 2021-08-10 | 51.35 | $53.88 | 162300 |
| 2021-08-09 | 51.17 | $54.32 | 186000 |
| 2021-08-06 | 50.97 | $54.58 | 206900 |
| 2021-08-05 | 50.76 | $52.79 | 387416 |
| 2021-08-04 | 50.59 | $53.50 | 218300 |
| 2021-08-03 | 50.39 | $53.44 | 247134 |
| 2021-08-02 | 50.19 | $52.00 | 155300 |
| 2021-07-30 | 50.06 | $51.23 | 105100 |
| 2021-07-29 | 49.97 | $51.17 | 95124 |
| 2021-07-28 | 49.88 | $50.84 | 87900 |
| 2021-07-27 | 49.81 | $50.40 | 162500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
109.57
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.50
Average
62.37
Maximum
111.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 109.57 | $104.66 | 253200 |
| 2026-07-23 | 110.09 | $105.43 | 191945 |
| 2026-07-22 | 110.58 | $106.70 | 239000 |
| 2026-07-21 | 110.99 | $109.40 | 216002 |
| 2026-07-20 | 111.15 | $111.53 | 232945 |
| 2026-07-17 | 111.11 | $114.78 | 186907 |
| 2026-07-16 | 110.73 | $116.22 | 305100 |
| 2026-07-15 | 110.15 | $114.47 | 230142 |
| 2026-07-14 | 109.69 | $112.42 | 245800 |
| 2026-07-13 | 109.41 | $109.14 | 287756 |
| 2026-07-10 | 109.44 | $110.69 | 284100 |
| 2026-07-09 | 109.30 | $113.72 | 232400 |
| 2026-07-08 | 108.84 | $111.32 | 422817 |
| 2026-07-07 | 108.58 | $114.58 | 326200 |
| 2026-07-06 | 107.95 | $117.22 | 241600 |
| 2026-07-02 | 106.97 | $117.56 | 414600 |
| 2026-07-01 | 105.85 | $118.31 | 270900 |
| 2026-06-30 | 104.54 | $118.53 | 372300 |
| 2026-06-29 | 103.07 | $117.35 | 508325 |
| 2026-06-26 | 101.57 | $118.08 | 1.3M |
| 2026-06-25 | 99.83 | $113.20 | 253100 |
| 2026-06-24 | 98.42 | $109.50 | 293000 |
| 2026-06-23 | 97.26 | $108.06 | 389705 |
| 2026-06-22 | 96.12 | $107.09 | 536055 |
| 2026-06-18 | 94.96 | $107.73 | 681451 |
| 2026-06-17 | 93.62 | $100.49 | 494905 |
| 2026-06-16 | 92.90 | $97.60 | 268008 |
| 2026-06-15 | 92.40 | $97.25 | 278900 |
| 2026-06-12 | 91.89 | $98.16 | 370200 |
| 2026-06-11 | 91.23 | $99.44 | 341349 |
| 2026-06-10 | 90.37 | $94.55 | 294187 |
| 2026-06-09 | 89.93 | $94.28 | 431800 |
| 2026-06-08 | 89.47 | $90.52 | 316900 |
| 2026-06-05 | 89.36 | $90.00 | 244419 |
| 2026-06-04 | 89.29 | $88.99 | 247800 |
| 2026-06-03 | 89.32 | $87.78 | 320820 |
| 2026-06-02 | 89.49 | $88.51 | 376600 |
| 2026-06-01 | 89.59 | $88.63 | 279534 |
| 2026-05-29 | 89.69 | $88.78 | 287000 |
| 2026-05-28 | 89.79 | $89.03 | 327133 |
| 2026-05-27 | 89.87 | $90.42 | 390000 |
| 2026-05-26 | 89.81 | $89.99 | 271513 |
| 2026-05-22 | 89.79 | $88.43 | 193912 |
| 2026-05-21 | 89.93 | $88.37 | 251400 |
| 2026-05-20 | 90.10 | $89.11 | 334500 |
| 2026-05-19 | 90.20 | $87.45 | 460334 |
| 2026-05-18 | 90.49 | $86.03 | 300300 |
| 2026-05-15 | 90.96 | $85.40 | 314700 |
| 2026-05-14 | 91.55 | $86.04 | 269300 |
| 2026-05-13 | 92.13 | $84.55 | 365400 |
| 2026-05-12 | 92.92 | $84.79 | 477419 |
| 2026-05-11 | 93.78 | $87.69 | 632100 |
| 2026-05-08 | 94.42 | $91.55 | 520034 |
| 2026-05-07 | 94.72 | $89.53 | 509724 |
| 2026-05-06 | 95.27 | $85.95 | 857900 |
| 2026-05-05 | 96.25 | $93.79 | 356911 |
| 2026-05-04 | 96.51 | $93.44 | 258708 |
| 2026-05-01 | 96.83 | $95.72 | 176005 |
| 2026-04-30 | 96.95 | $96.82 | 312700 |
| 2026-04-29 | 96.96 | $95.34 | 278000 |
| 2026-04-28 | 97.13 | $97.32 | 230911 |
| 2026-04-27 | 97.11 | $96.87 | 362300 |
| 2026-04-24 | 97.14 | $98.10 | 218330 |
| 2026-04-23 | 97.04 | $98.88 | 221130 |
| 2026-04-22 | 96.84 | $99.03 | 260800 |
| 2026-04-21 | 96.61 | $98.86 | 238643 |
| 2026-04-20 | 96.37 | $98.11 | 528445 |
| 2026-04-17 | 96.19 | $99.96 | 463540 |
| 2026-04-16 | 95.80 | $97.68 | 297300 |
| 2026-04-15 | 95.60 | $96.37 | 229100 |
| 2026-04-14 | 95.52 | $97.90 | 251229 |
| 2026-04-13 | 95.26 | $96.95 | 192338 |
| 2026-04-10 | 95.09 | $97.79 | 213837 |
| 2026-04-09 | 94.80 | $98.60 | 197577 |
| 2026-04-08 | 94.40 | $98.47 | 298298 |
| 2026-04-07 | 93.97 | $94.34 | 221863 |
| 2026-04-06 | 93.94 | $94.90 | 160100 |
| 2026-04-02 | 93.83 | $93.88 | 203302 |
| 2026-04-01 | 93.83 | $93.55 | 327233 |
| 2026-03-31 | 93.86 | $93.48 | 208951 |
| 2026-03-30 | 93.90 | $91.14 | 345300 |
| 2026-03-27 | 94.19 | $92.16 | 269811 |
| 2026-03-26 | 94.40 | $91.06 | 227700 |
| 2026-03-25 | 94.76 | $93.62 | 167014 |
| 2026-03-24 | 94.87 | $93.33 | 283206 |
| 2026-03-23 | 95.04 | $92.46 | 352319 |
| 2026-03-20 | 95.31 | $89.33 | 792220 |
| 2026-03-19 | 95.94 | $91.30 | 430332 |
| 2026-03-18 | 96.43 | $94.08 | 338400 |
| 2026-03-17 | 96.67 | $94.45 | 330002 |
| 2026-03-16 | 96.91 | $94.44 | 257200 |
| 2026-03-13 | 97.17 | $93.02 | 362404 |
| 2026-03-12 | 97.60 | $92.89 | 379900 |
| 2026-03-11 | 98.10 | $95.26 | 310600 |
| 2026-03-10 | 98.40 | $95.52 | 429837 |
| 2026-03-09 | 98.70 | $95.75 | 869120 |
| 2026-03-06 | 99.01 | $95.55 | 412800 |
| 2026-03-05 | 99.38 | $97.27 | 763503 |
| 2026-03-04 | 99.60 | $99.54 | 297516 |
| 2026-03-03 | 99.60 | $99.43 | 311810 |
| 2026-03-02 | 99.62 | $101.32 | 406100 |
| 2026-02-27 | 99.44 | $102.33 | 457500 |
| 2026-02-26 | 99.14 | $103.07 | 503310 |
| 2026-02-25 | 98.73 | $99.49 | 341600 |
| 2026-02-24 | 98.65 | $100.09 | 405937 |
| 2026-02-23 | 98.49 | $100.39 | 321900 |
| 2026-02-20 | 98.29 | $102.17 | 497416 |
| 2026-02-19 | 97.89 | $99.96 | 185013 |
| 2026-02-18 | 97.67 | $100.13 | 524900 |
| 2026-02-17 | 97.41 | $99.50 | 240942 |
| 2026-02-13 | 97.19 | $99.56 | 288500 |
| 2026-02-12 | 96.94 | $100.01 | 381023 |
| 2026-02-11 | 96.62 | $99.80 | 349789 |
| 2026-02-10 | 96.28 | $102.33 | 321944 |
| 2026-02-09 | 95.64 | $103.29 | 244647 |
| 2026-02-06 | 94.84 | $101.54 | 381200 |
| 2026-02-05 | 94.13 | $99.84 | 281955 |
| 2026-02-04 | 93.53 | $101.69 | 464100 |
| 2026-02-03 | 92.67 | $99.45 | 591145 |
| 2026-02-02 | 91.96 | $98.19 | 339748 |
| 2026-01-30 | 91.30 | $96.94 | 530400 |
| 2026-01-29 | 90.71 | $95.69 | 181140 |
| 2026-01-28 | 90.19 | $94.68 | 199030 |
| 2026-01-27 | 89.71 | $94.85 | 254400 |
| 2026-01-26 | 89.17 | $93.86 | 190700 |
| 2026-01-23 | 88.68 | $94.34 | 271826 |
| 2026-01-22 | 88.08 | $93.03 | 255000 |
| 2026-01-21 | 87.56 | $93.11 | 219700 |
| 2026-01-20 | 86.98 | $90.56 | 328600 |
| 2026-01-16 | 86.60 | $91.88 | 348520 |
| 2026-01-15 | 86.05 | $93.12 | 304409 |
| 2026-01-14 | 85.30 | $91.35 | 686647 |
| 2026-01-13 | 84.66 | $88.24 | 517202 |
| 2026-01-12 | 84.29 | $88.00 | 318700 |
| 2026-01-09 | 83.90 | $87.27 | 468829 |
| 2026-01-08 | 83.54 | $86.13 | 412000 |
| 2026-01-07 | 83.27 | $85.23 | 250300 |
| 2026-01-06 | 83.06 | $86.78 | 698800 |
| 2026-01-05 | 82.67 | $84.50 | 325044 |
| 2026-01-02 | 82.48 | $82.11 | 226235 |
| 2025-12-31 | 82.52 | $79.82 | 222820 |
| 2025-12-30 | 82.80 | $81.89 | 223424 |
| 2025-12-29 | 82.90 | $82.76 | 219500 |
| 2025-12-26 | 82.91 | $83.03 | 167007 |
| 2025-12-24 | 82.90 | $82.70 | 92738 |
| 2025-12-23 | 82.92 | $82.04 | 222447 |
| 2025-12-22 | 83.02 | $81.96 | 317147 |
| 2025-12-19 | 83.13 | $82.45 | 566100 |
| 2025-12-18 | 83.20 | $81.94 | 515631 |
| 2025-12-17 | 83.33 | $83.55 | 364300 |
| 2025-12-16 | 83.31 | $85.36 | 503221 |
| 2025-12-15 | 83.09 | $85.54 | 255237 |
| 2025-12-12 | 82.83 | $84.81 | 302000 |
| 2025-12-11 | 82.63 | $85.19 | 201600 |
| 2025-12-10 | 82.36 | $84.68 | 515706 |
| 2025-12-09 | 82.11 | $83.34 | 360700 |
| 2025-12-08 | 81.98 | $83.09 | 263632 |
| 2025-12-05 | 81.87 | $83.60 | 189100 |
| 2025-12-04 | 81.68 | $83.90 | 215100 |
| 2025-12-03 | 81.45 | $83.78 | 269900 |
| 2025-12-02 | 81.21 | $83.35 | 286446 |
| 2025-12-01 | 80.98 | $83.55 | 316932 |
| 2025-11-28 | 80.71 | $84.10 | 106300 |
| 2025-11-26 | 80.35 | $84.52 | 358546 |
| 2025-11-25 | 79.91 | $84.15 | 496646 |
| 2025-11-24 | 79.47 | $83.00 | 382000 |
| 2025-11-21 | 79.10 | $80.25 | 313400 |
| 2025-11-20 | 78.97 | $77.55 | 302906 |
| 2025-11-19 | 79.12 | $78.50 | 253519 |
| 2025-11-18 | 79.19 | $78.49 | 207600 |
| 2025-11-17 | 79.26 | $78.43 | 240314 |
| 2025-11-14 | 79.35 | $79.43 | 309900 |
| 2025-11-13 | 79.34 | $79.85 | 429000 |
| 2025-11-12 | 79.29 | $81.44 | 359600 |
| 2025-11-11 | 79.06 | $80.03 | 332500 |
| 2025-11-10 | 78.96 | $80.61 | 295926 |
| 2025-11-07 | 78.79 | $79.65 | 235923 |
| 2025-11-06 | 78.70 | $77.60 | 396801 |
| 2025-11-05 | 78.81 | $78.32 | 563131 |
| 2025-11-04 | 78.87 | $75.29 | 364654 |
| 2025-11-03 | 79.24 | $76.38 | 312942 |
| 2025-10-31 | 79.54 | $77.33 | 252104 |
| 2025-10-30 | 79.78 | $78.39 | 326335 |
| 2025-10-29 | 79.92 | $78.98 | 318900 |
| 2025-10-28 | 80.02 | $80.99 | 236490 |
| 2025-10-27 | 79.92 | $82.04 | 234520 |
| 2025-10-24 | 79.70 | $81.74 | 312000 |
| 2025-10-23 | 79.48 | $81.29 | 184409 |
| 2025-10-22 | 79.29 | $79.49 | 254200 |
| 2025-10-21 | 79.27 | $79.84 | 243400 |
| 2025-10-20 | 79.21 | $78.91 | 226100 |
| 2025-10-17 | 79.24 | $80.49 | 179100 |
| 2025-10-16 | 79.11 | $80.29 | 251800 |
| 2025-10-15 | 78.99 | $81.16 | 334920 |
| 2025-10-14 | 78.76 | $81.18 | 301925 |
| 2025-10-13 | 78.50 | $79.80 | 269519 |
| 2025-10-10 | 78.37 | $77.94 | 323300 |
| 2025-10-09 | 78.41 | $80.68 | 507440 |
| 2025-10-08 | 78.17 | $81.83 | 483708 |
| 2025-10-07 | 77.79 | $80.28 | 303400 |
| 2025-10-06 | 77.53 | $80.94 | 295545 |
| 2025-10-03 | 77.17 | $80.57 | 585748 |
| 2025-10-02 | 76.81 | $80.37 | 295300 |
| 2025-10-01 | 76.43 | $79.94 | 396642 |
| 2025-09-30 | 76.06 | $78.49 | 419849 |
| 2025-09-29 | 75.81 | $77.28 | 316423 |
| 2025-09-26 | 75.65 | $76.78 | 320612 |
| 2025-09-25 | 75.53 | $75.36 | 458506 |
| 2025-09-24 | 75.55 | $74.72 | 257300 |
| 2025-09-23 | 75.64 | $74.47 | 227500 |
| 2025-09-22 | 75.76 | $74.53 | 271547 |
| 2025-09-19 | 75.89 | $74.48 | 560416 |
| 2025-09-18 | 76.04 | $75.59 | 277500 |
| 2025-09-17 | 76.09 | $73.90 | 208100 |
| 2025-09-16 | 76.32 | $74.65 | 238400 |
| 2025-09-15 | 76.49 | $74.72 | 163015 |
| 2025-09-12 | 76.68 | $74.69 | 294009 |
| 2025-09-11 | 76.89 | $76.27 | 202930 |
| 2025-09-10 | 76.96 | $74.44 | 280400 |
| 2025-09-09 | 77.22 | $75.74 | 586630 |
| 2025-09-08 | 77.38 | $77.32 | 272429 |
| 2025-09-05 | 77.38 | $76.55 | 280225 |
| 2025-09-04 | 77.47 | $76.19 | 360400 |
| 2025-09-03 | 77.61 | $74.50 | 364400 |
| 2025-09-02 | 77.93 | $74.95 | 344400 |
| 2025-08-29 | 78.25 | $76.65 | 1.0M |
| 2025-08-28 | 78.41 | $76.95 | 469500 |
| 2025-08-27 | 78.57 | $78.02 | 356300 |
| 2025-08-26 | 78.63 | $80.28 | 345000 |
| 2025-08-25 | 78.45 | $79.25 | 246000 |
| 2025-08-22 | 78.37 | $79.50 | 387311 |
| 2025-08-21 | 78.25 | $77.10 | 395700 |
| 2025-08-20 | 78.37 | $78.18 | 364000 |
| 2025-08-19 | 78.39 | $78.36 | 215000 |
| 2025-08-18 | 78.39 | $77.93 | 318804 |
| 2025-08-15 | 78.44 | $78.19 | 316934 |
| 2025-08-14 | 78.47 | $79.16 | 278200 |
| 2025-08-13 | 78.40 | $79.98 | 441200 |
| 2025-08-12 | 78.23 | $76.28 | 577800 |
| 2025-08-11 | 78.43 | $74.88 | 495026 |
| 2025-08-08 | 78.81 | $75.04 | 722906 |
| 2025-08-07 | 79.21 | $77.18 | 670232 |
| 2025-08-06 | 79.42 | $79.70 | 560400 |
| 2025-08-05 | 79.39 | $80.40 | 457000 |
| 2025-08-04 | 79.28 | $80.03 | 259300 |
| 2025-08-01 | 79.20 | $77.39 | 365700 |
| 2025-07-31 | 79.40 | $79.62 | 319400 |
| 2025-07-30 | 79.37 | $80.44 | 369603 |
| 2025-07-29 | 79.26 | $81.41 | 307600 |
| 2025-07-28 | 79.03 | $81.69 | 318410 |
| 2025-07-25 | 78.75 | $82.34 | 465109 |
| 2025-07-24 | 78.38 | $82.17 | 360800 |
| 2025-07-23 | 77.98 | $84.40 | 445800 |
| 2025-07-22 | 77.30 | $82.50 | 590900 |
| 2025-07-21 | 76.75 | $80.90 | 460632 |
| 2025-07-18 | 76.32 | $80.83 | 302800 |
| 2025-07-17 | 75.84 | $80.29 | 324000 |
| 2025-07-16 | 75.37 | $78.17 | 382200 |
| 2025-07-15 | 75.08 | $77.36 | 295300 |
| 2025-07-14 | 74.84 | $78.36 | 244203 |
| 2025-07-11 | 74.47 | $78.02 | 281000 |
| 2025-07-10 | 74.09 | $78.25 | 329834 |
| 2025-07-09 | 73.65 | $77.70 | 270105 |
| 2025-07-08 | 73.23 | $75.76 | 478251 |
| 2025-07-07 | 72.96 | $75.75 | 458140 |
| 2025-07-03 | 72.67 | $76.00 | 286800 |
| 2025-07-02 | 72.32 | $76.68 | 363700 |
| 2025-07-01 | 71.86 | $74.19 | 438600 |
| 2025-06-30 | 71.61 | $72.82 | 437820 |
| 2025-06-27 | 71.49 | $73.32 | 635501 |
| 2025-06-26 | 71.29 | $73.27 | 342106 |
| 2025-06-25 | 71.08 | $71.62 | 240640 |
| 2025-06-24 | 71.03 | $73.03 | 464132 |
| 2025-06-23 | 70.82 | $72.55 | 458200 |
| 2025-06-20 | 70.64 | $71.22 | 634245 |
| 2025-06-18 | 70.57 | $71.42 | 625600 |
| 2025-06-17 | 70.49 | $70.82 | 320600 |
| 2025-06-16 | 70.45 | $72.24 | 295300 |
| 2025-06-13 | 70.26 | $69.94 | 254200 |
| 2025-06-12 | 70.30 | $72.04 | 307900 |
| 2025-06-11 | 70.11 | $72.74 | 387205 |
| 2025-06-10 | 69.83 | $73.19 | 292547 |
| 2025-06-09 | 69.48 | $72.40 | 315600 |
| 2025-06-06 | 69.17 | $71.09 | 273948 |
| 2025-06-05 | 68.97 | $70.71 | 458049 |
| 2025-06-04 | 68.79 | $71.18 | 451931 |
| 2025-06-03 | 68.54 | $69.58 | 354500 |
| 2025-06-02 | 68.43 | $68.08 | 433140 |
| 2025-05-30 | 68.47 | $68.24 | 443605 |
| 2025-05-29 | 68.49 | $68.47 | 284400 |
| 2025-05-28 | 68.49 | $68.32 | 305600 |
| 2025-05-27 | 68.51 | $70.42 | 488800 |
| 2025-05-23 | 68.31 | $68.35 | 375843 |
| 2025-05-22 | 68.30 | $68.99 | 349421 |
| 2025-05-21 | 68.23 | $69.19 | 332500 |
| 2025-05-20 | 68.13 | $71.78 | 297600 |
| 2025-05-19 | 67.75 | $71.91 | 274300 |
| 2025-05-16 | 67.31 | $72.08 | 297500 |
| 2025-05-15 | 66.81 | $70.47 | 309220 |
| 2025-05-14 | 66.42 | $70.20 | 381332 |
| 2025-05-13 | 66.02 | $70.28 | 515000 |
| 2025-05-12 | 65.57 | $71.14 | 592016 |
| 2025-05-09 | 64.99 | $67.84 | 538909 |
| 2025-05-08 | 64.69 | $68.15 | 501200 |
| 2025-05-07 | 64.32 | $68.38 | 604418 |
| 2025-05-06 | 63.90 | $65.01 | 586938 |
| 2025-05-05 | 63.78 | $65.76 | 431300 |
| 2025-05-02 | 63.57 | $66.53 | 441010 |
| 2025-05-01 | 63.26 | $65.81 | 793329 |
| 2025-04-30 | 62.99 | $66.22 | 575900 |
| 2025-04-29 | 62.65 | $65.32 | 497715 |
| 2025-04-28 | 62.37 | $63.56 | 396500 |
| 2025-04-25 | 62.24 | $62.09 | 371200 |
| 2025-04-24 | 62.26 | $62.99 | 401319 |
| 2025-04-23 | 62.18 | $61.94 | 386072 |
| 2025-04-22 | 62.21 | $61.65 | 402649 |
| 2025-04-21 | 62.27 | $59.58 | 393700 |
| 2025-04-17 | 62.55 | $59.72 | 388500 |
| 2025-04-16 | 62.85 | $59.29 | 356308 |
| 2025-04-15 | 63.22 | $60.51 | 334400 |
| 2025-04-14 | 63.51 | $61.71 | 636300 |
| 2025-04-11 | 63.70 | $61.74 | 409186 |
| 2025-04-10 | 63.90 | $60.86 | 816035 |
| 2025-04-09 | 64.22 | $62.00 | 967888 |
| 2025-04-08 | 64.45 | $56.27 | 552429 |
| 2025-04-07 | 65.32 | $59.03 | 995737 |
| 2025-04-04 | 65.98 | $60.61 | 1.0M |
| 2025-04-03 | 66.54 | $59.58 | 1.1M |
| 2025-04-02 | 67.28 | $68.54 | 390084 |
| 2025-04-01 | 67.14 | $67.71 | 596900 |
| 2025-03-31 | 67.08 | $68.66 | 534300 |
| 2025-03-28 | 66.92 | $67.32 | 354600 |
| 2025-03-27 | 66.87 | $68.43 | 435400 |
| 2025-03-26 | 66.71 | $67.41 | 487700 |
| 2025-03-25 | 66.64 | $67.04 | 372400 |
| 2025-03-24 | 66.60 | $67.92 | 491856 |
| 2025-03-21 | 66.46 | $65.62 | 612084 |
| 2025-03-20 | 66.54 | $66.28 | 274300 |
| 2025-03-19 | 66.57 | $67.06 | 333312 |
| 2025-03-18 | 66.52 | $66.03 | 424620 |
| 2025-03-17 | 66.57 | $65.86 | 328200 |
| 2025-03-14 | 66.65 | $65.27 | 423600 |
| 2025-03-13 | 66.79 | $64.40 | 623000 |
| 2025-03-12 | 67.04 | $66.42 | 779404 |
| 2025-03-11 | 67.11 | $68.48 | 602100 |
| 2025-03-10 | 66.96 | $70.67 | 791553 |
| 2025-03-07 | 66.57 | $68.51 | 568031 |
| 2025-03-06 | 66.37 | $68.60 | 558915 |
| 2025-03-05 | 66.14 | $66.13 | 486717 |
| 2025-03-04 | 66.14 | $64.84 | 547500 |
| 2025-03-03 | 66.27 | $64.12 | 590400 |
| 2025-02-28 | 66.50 | $64.30 | 582200 |
| 2025-02-27 | 66.73 | $64.88 | 879300 |
| 2025-02-26 | 66.92 | $66.15 | 608330 |
| 2025-02-25 | 67.01 | $67.34 | 502400 |
| 2025-02-24 | 66.97 | $66.12 | 518242 |
| 2025-02-21 | 67.06 | $65.82 | 526900 |
| 2025-02-20 | 67.19 | $66.37 | 473792 |
| 2025-02-19 | 67.28 | $65.91 | 659800 |
| 2025-02-18 | 67.42 | $66.26 | 584103 |
| 2025-02-14 | 67.54 | $66.71 | 461100 |
| 2025-02-13 | 67.63 | $68.21 | 655225 |
| 2025-02-12 | 67.57 | $67.73 | 5.3M |
| 2025-02-11 | 67.55 | $68.54 | 1.9M |
| 2025-02-10 | 67.45 | $63.83 | 244221 |
| 2025-02-07 | 67.83 | $64.57 | 216124 |
| 2025-02-06 | 68.17 | $65.71 | 235519 |
| 2025-02-05 | 68.43 | $65.17 | 202326 |
| 2025-02-04 | 68.78 | $64.92 | 244725 |
| 2025-02-03 | 69.18 | $64.27 | 273200 |
| 2025-01-31 | 69.70 | $65.32 | 332600 |
| 2025-01-30 | 70.16 | $66.34 | 355913 |
| 2025-01-29 | 70.56 | $65.88 | 342324 |
| 2025-01-28 | 71.06 | $67.34 | 293100 |
| 2025-01-27 | 71.45 | $68.42 | 661835 |
| 2025-01-24 | 71.77 | $67.12 | 485800 |
| 2025-01-23 | 72.26 | $68.01 | 892467 |
| 2025-01-22 | 72.70 | $74.60 | 594742 |
| 2025-01-21 | 72.50 | $75.78 | 216312 |
| 2025-01-17 | 72.16 | $73.73 | 154527 |
| 2025-01-16 | 71.99 | $73.66 | 147232 |
| 2025-01-15 | 71.82 | $73.01 | 173200 |
| 2025-01-14 | 71.69 | $72.50 | 161500 |
| 2025-01-13 | 71.61 | $71.72 | 229400 |
| 2025-01-10 | 71.60 | $71.47 | 317630 |
| 2025-01-08 | 71.61 | $72.46 | 303200 |
| 2025-01-07 | 71.52 | $71.47 | 204228 |
| 2025-01-06 | 71.53 | $71.39 | 181305 |
| 2025-01-03 | 71.54 | $71.91 | 187200 |
| 2025-01-02 | 71.50 | $71.93 | 280550 |
| 2024-12-31 | 71.46 | $71.08 | 284300 |
| 2024-12-30 | 71.50 | $70.25 | 150900 |
| 2024-12-27 | 71.63 | $70.69 | 120300 |
| 2024-12-26 | 71.73 | $71.49 | 110228 |
| 2024-12-24 | 71.75 | $70.74 | 114800 |
| 2024-12-23 | 71.86 | $70.45 | 252800 |
| 2024-12-20 | 72.01 | $69.92 | 602987 |
| 2024-12-19 | 72.23 | $69.25 | 284070 |
| 2024-12-18 | 72.54 | $70.12 | 243988 |
| 2024-12-17 | 72.79 | $73.30 | 435730 |
| 2024-12-16 | 72.74 | $73.17 | 236800 |
| 2024-12-13 | 72.70 | $73.59 | 340500 |
| 2024-12-12 | 72.60 | $73.37 | 270412 |
| 2024-12-11 | 72.52 | $75.52 | 470400 |
| 2024-12-10 | 72.21 | $75.64 | 211801 |
| 2024-12-09 | 71.84 | $75.40 | 335217 |
| 2024-12-06 | 71.47 | $74.21 | 233700 |
| 2024-12-05 | 71.18 | $74.77 | 333000 |
| 2024-12-04 | 70.80 | $75.07 | 251341 |
| 2024-12-03 | 70.35 | $73.36 | 152000 |
| 2024-12-02 | 70.04 | $73.48 | 265700 |
| 2024-11-29 | 69.67 | $73.11 | 108100 |
| 2024-11-27 | 69.31 | $72.92 | 176102 |
| 2024-11-26 | 68.93 | $73.86 | 235642 |
| 2024-11-25 | 68.42 | $74.21 | 235934 |
| 2024-11-22 | 67.81 | $71.96 | 160017 |
| 2024-11-21 | 67.37 | $71.39 | 231300 |
| 2024-11-20 | 66.94 | $69.10 | 262200 |
| 2024-11-19 | 66.72 | $69.21 | 205434 |
| 2024-11-18 | 66.46 | $68.42 | 231300 |
| 2024-11-15 | 66.25 | $69.31 | 223900 |
| 2024-11-14 | 65.93 | $68.26 | 265700 |
| 2024-11-13 | 65.68 | $68.64 | 293800 |
| 2024-11-12 | 65.37 | $70.32 | 290900 |
| 2024-11-11 | 64.85 | $72.30 | 340500 |
| 2024-11-08 | 64.06 | $72.53 | 472807 |
| 2024-11-07 | 63.17 | $71.01 | 1.3M |
| 2024-11-06 | 62.35 | $63.31 | 478724 |
| 2024-11-05 | 62.25 | $63.24 | 242000 |
| 2024-11-04 | 62.14 | $62.67 | 298235 |
| 2024-11-01 | 62.08 | $62.00 | 359720 |
| 2024-10-31 | 62.09 | $61.30 | 463292 |
| 2024-10-30 | 62.18 | $61.65 | 417822 |
| 2024-10-29 | 62.23 | $61.16 | 419500 |
| 2024-10-28 | 62.35 | $60.26 | 277634 |
| 2024-10-25 | 62.56 | $60.50 | 236800 |
| 2024-10-24 | 62.78 | $60.39 | 188300 |
| 2024-10-23 | 63.03 | $60.22 | 230000 |
| 2024-10-22 | 63.33 | $61.62 | 208443 |
| 2024-10-21 | 63.51 | $61.88 | 276335 |
| 2024-10-18 | 63.68 | $62.30 | 236237 |
| 2024-10-17 | 63.83 | $64.53 | 296700 |
| 2024-10-16 | 63.75 | $64.57 | 239339 |
| 2024-10-15 | 63.67 | $63.49 | 293421 |
| 2024-10-14 | 63.69 | $63.72 | 232500 |
| 2024-10-11 | 63.68 | $63.80 | 188700 |
| 2024-10-10 | 63.67 | $63.20 | 277300 |
| 2024-10-09 | 63.72 | $63.47 | 358217 |
| 2024-10-08 | 63.75 | $63.36 | 290400 |
| 2024-10-07 | 63.79 | $63.25 | 453432 |
| 2024-10-04 | 63.84 | $62.58 | 228645 |
| 2024-10-03 | 63.98 | $61.91 | 330927 |
| 2024-10-02 | 64.19 | $62.04 | 290700 |
| 2024-10-01 | 64.42 | $63.20 | 282725 |
| 2024-09-30 | 64.55 | $63.75 | 275800 |
| 2024-09-27 | 64.63 | $64.16 | 208531 |
| 2024-09-26 | 64.68 | $63.96 | 223703 |
| 2024-09-25 | 64.76 | $63.67 | 282717 |
| 2024-09-24 | 64.87 | $63.80 | 148800 |
| 2024-09-23 | 64.99 | $63.58 | 182139 |
| 2024-09-20 | 65.13 | $63.37 | 603600 |
| 2024-09-19 | 65.32 | $64.24 | 209023 |
| 2024-09-18 | 65.43 | $63.32 | 387840 |
| 2024-09-17 | 65.65 | $63.38 | 434511 |
| 2024-09-16 | 65.89 | $65.88 | 166314 |
| 2024-09-13 | 65.90 | $66.11 | 231538 |
| 2024-09-12 | 65.87 | $64.37 | 211000 |
| 2024-09-11 | 66.03 | $62.97 | 349300 |
| 2024-09-10 | 66.35 | $63.05 | 441510 |
| 2024-09-09 | 66.70 | $65.18 | 231500 |
| 2024-09-06 | 66.86 | $65.40 | 192541 |
| 2024-09-05 | 67.02 | $66.77 | 237900 |
| 2024-09-04 | 67.04 | $67.68 | 249800 |
| 2024-09-03 | 66.97 | $66.26 | 325647 |
| 2024-08-30 | 67.05 | $66.99 | 205620 |
| 2024-08-29 | 67.06 | $67.29 | 206530 |
| 2024-08-28 | 67.03 | $67.42 | 306741 |
| 2024-08-27 | 66.99 | $66.52 | 279902 |
| 2024-08-26 | 67.04 | $66.57 | 357100 |
| 2024-08-23 | 67.09 | $67.00 | 264033 |
| 2024-08-22 | 67.10 | $65.91 | 231300 |
| 2024-08-21 | 67.22 | $67.55 | 222117 |
| 2024-08-20 | 67.19 | $65.73 | 208226 |
| 2024-08-19 | 67.34 | $66.30 | 171800 |
| 2024-08-16 | 67.45 | $66.52 | 203400 |
| 2024-08-15 | 67.55 | $67.15 | 231242 |
| 2024-08-14 | 67.59 | $65.77 | 291045 |
| 2024-08-13 | 67.78 | $65.66 | 424200 |
| 2024-08-12 | 68.01 | $66.61 | 258009 |
| 2024-08-09 | 68.15 | $67.38 | 1.5M |
| 2024-08-08 | 68.23 | $68.29 | 379900 |
| 2024-08-07 | 68.23 | $68.28 | 394500 |
| 2024-08-06 | 68.22 | $67.08 | 635000 |
| 2024-08-05 | 68.34 | $67.14 | 282134 |
| 2024-08-02 | 68.47 | $69.34 | 246600 |
| 2024-08-01 | 68.38 | $71.01 | 234725 |
| 2024-07-31 | 68.10 | $72.58 | 243200 |
| 2024-07-30 | 67.63 | $72.78 | 190006 |
| 2024-07-29 | 67.09 | $72.16 | 285100 |
| 2024-07-26 | 66.56 | $71.57 | 216732 |
| 2024-07-25 | 66.03 | $69.57 | 237239 |
| 2024-07-24 | 65.65 | $68.32 | 205300 |
| 2024-07-23 | 65.37 | $69.84 | 259300 |
| 2024-07-22 | 64.90 | $69.32 | 256247 |
| 2024-07-19 | 64.44 | $67.21 | 167327 |
| 2024-07-18 | 64.15 | $67.66 | 271500 |
| 2024-07-17 | 63.78 | $67.87 | 369900 |
| 2024-07-16 | 63.35 | $66.86 | 313733 |
| 2024-07-15 | 62.98 | $63.39 | 198700 |
| 2024-07-12 | 62.93 | $63.36 | 208600 |
| 2024-07-11 | 62.89 | $62.73 | 266400 |
| 2024-07-10 | 62.90 | $60.91 | 269900 |
| 2024-07-09 | 63.11 | $59.66 | 300900 |
| 2024-07-08 | 63.48 | $61.74 | 193500 |
| 2024-07-05 | 63.66 | $61.43 | 169200 |
| 2024-07-03 | 63.90 | $62.00 | 90815 |
| 2024-07-02 | 64.10 | $61.25 | 234900 |
| 2024-07-01 | 64.39 | $61.42 | 303300 |
| 2024-06-28 | 64.71 | $63.48 | 365747 |
| 2024-06-27 | 64.84 | $65.06 | 214900 |
| 2024-06-26 | 64.81 | $65.26 | 264600 |
| 2024-06-25 | 64.77 | $65.45 | 253828 |
| 2024-06-24 | 64.69 | $66.41 | 327500 |
| 2024-06-21 | 64.51 | $65.26 | 368533 |
| 2024-06-20 | 64.44 | $64.75 | 203224 |
| 2024-06-18 | 64.40 | $64.51 | 219042 |
| 2024-06-17 | 64.39 | $64.69 | 194924 |
| 2024-06-14 | 64.36 | $63.81 | 164200 |
| 2024-06-13 | 64.42 | $64.30 | 149900 |
| 2024-06-12 | 64.43 | $64.88 | 210421 |
| 2024-06-11 | 64.38 | $63.17 | 196419 |
| 2024-06-10 | 64.51 | $64.78 | 240737 |
| 2024-06-07 | 64.48 | $65.38 | 180403 |
| 2024-06-06 | 64.39 | $65.68 | 234100 |
| 2024-06-05 | 64.25 | $66.02 | 176400 |
| 2024-06-04 | 64.07 | $65.12 | 206546 |
| 2024-06-03 | 63.95 | $66.10 | 255734 |
| 2024-05-31 | 63.73 | $65.90 | 371900 |
| 2024-05-30 | 63.50 | $64.68 | 205000 |
| 2024-05-29 | 63.38 | $62.91 | 280740 |
| 2024-05-28 | 63.42 | $63.54 | 229508 |
| 2024-05-24 | 63.41 | $64.45 | 218500 |
| 2024-05-23 | 63.30 | $62.46 | 192900 |
| 2024-05-22 | 63.39 | $62.39 | 162916 |
| 2024-05-21 | 63.50 | $63.18 | 221221 |
| 2024-05-20 | 63.53 | $64.07 | 259500 |
| 2024-05-17 | 63.47 | $64.40 | 204011 |
| 2024-05-16 | 63.38 | $63.97 | 180000 |
| 2024-05-15 | 63.31 | $64.83 | 244621 |
| 2024-05-14 | 63.15 | $64.72 | 214542 |
| 2024-05-13 | 62.99 | $63.27 | 256900 |
| 2024-05-10 | 62.96 | $63.97 | 286322 |
| 2024-05-09 | 62.85 | $63.47 | 262400 |
| 2024-05-08 | 62.79 | $63.03 | 552700 |
| 2024-05-07 | 62.76 | $65.44 | 686842 |
| 2024-05-06 | 62.48 | $63.16 | 313100 |
| 2024-05-03 | 62.41 | $62.18 | 367114 |
| 2024-05-02 | 62.44 | $61.86 | 334119 |
| 2024-05-01 | 62.50 | $60.87 | 531612 |
| 2024-04-30 | 62.67 | $60.98 | 419000 |
| 2024-04-29 | 62.85 | $62.16 | 461400 |
| 2024-04-26 | 62.92 | $62.23 | 350800 |
| 2024-04-25 | 62.99 | $61.57 | 756392 |
| 2024-04-24 | 63.14 | $63.16 | 548600 |
| 2024-04-23 | 63.14 | $64.83 | 280700 |
| 2024-04-22 | 62.96 | $63.18 | 375500 |
| 2024-04-19 | 62.94 | $62.12 | 280100 |
| 2024-04-18 | 63.02 | $61.42 | 321800 |
| 2024-04-17 | 63.19 | $61.49 | 303714 |
| 2024-04-16 | 63.37 | $61.03 | 218600 |
| 2024-04-15 | 63.61 | $60.85 | 248000 |
| 2024-04-12 | 63.91 | $61.96 | 317900 |
| 2024-04-11 | 64.11 | $62.40 | 290001 |
| 2024-04-10 | 64.29 | $61.95 | 289013 |
| 2024-04-09 | 64.54 | $63.25 | 577100 |
| 2024-04-08 | 64.67 | $63.92 | 284311 |
| 2024-04-05 | 64.75 | $63.88 | 397100 |
| 2024-04-04 | 64.84 | $64.51 | 329711 |
| 2024-04-03 | 64.88 | $65.82 | 627625 |
| 2024-04-02 | 64.78 | $65.48 | 408600 |
| 2024-04-01 | 64.71 | $67.01 | 379500 |
| 2024-03-28 | 64.46 | $65.95 | 741400 |
| 2024-03-27 | 64.31 | $66.34 | 283914 |
| 2024-03-26 | 64.09 | $65.05 | 393300 |
| 2024-03-25 | 63.99 | $64.07 | 387900 |
| 2024-03-22 | 63.98 | $63.99 | 569514 |
| 2024-03-21 | 63.98 | $64.58 | 325903 |
| 2024-03-20 | 63.92 | $63.00 | 429000 |
| 2024-03-19 | 64.02 | $62.02 | 326800 |
| 2024-03-18 | 64.23 | $61.45 | 345224 |
| 2024-03-15 | 64.52 | $62.00 | 1.4M |
| 2024-03-14 | 64.78 | $62.02 | 279220 |
| 2024-03-13 | 65.08 | $62.59 | 277700 |
| 2024-03-12 | 65.34 | $62.29 | 271600 |
| 2024-03-11 | 65.66 | $63.04 | 245300 |
| 2024-03-08 | 65.93 | $64.23 | 228100 |
| 2024-03-07 | 66.11 | $64.04 | 296341 |
| 2024-03-06 | 66.33 | $64.50 | 298306 |
| 2024-03-05 | 66.52 | $64.62 | 410700 |
| 2024-03-04 | 66.72 | $66.05 | 467400 |
| 2024-03-01 | 66.79 | $65.50 | 410900 |
| 2024-02-29 | 66.93 | $64.42 | 694400 |
| 2024-02-28 | 67.20 | $69.16 | 332608 |
| 2024-02-27 | 66.99 | $69.08 | 229500 |
| 2024-02-26 | 66.77 | $69.17 | 246600 |
| 2024-02-23 | 66.52 | $69.46 | 274247 |
| 2024-02-22 | 66.21 | $69.03 | 305727 |
| 2024-02-21 | 65.91 | $68.19 | 260314 |
| 2024-02-20 | 65.67 | $67.51 | 350332 |
| 2024-02-16 | 65.47 | $66.98 | 326646 |
| 2024-02-15 | 65.32 | $66.77 | 299137 |
| 2024-02-14 | 65.16 | $67.21 | 344800 |
| 2024-02-13 | 64.95 | $65.20 | 371200 |
| 2024-02-12 | 64.92 | $69.15 | 518906 |
| 2024-02-09 | 64.48 | $66.71 | 241700 |
| 2024-02-08 | 64.24 | $65.65 | 265619 |
| 2024-02-07 | 64.09 | $64.32 | 277300 |
| 2024-02-06 | 64.07 | $63.83 | 224711 |
| 2024-02-05 | 64.09 | $63.78 | 230400 |
| 2024-02-02 | 64.13 | $64.68 | 266400 |
| 2024-02-01 | 64.07 | $64.27 | 332700 |
| 2024-01-31 | 64.05 | $63.34 | 310849 |
| 2024-01-30 | 64.12 | $65.06 | 335821 |
| 2024-01-29 | 64.02 | $65.94 | 372924 |
| 2024-01-26 | 63.82 | $65.62 | 345300 |
| 2024-01-25 | 63.63 | $65.56 | 336400 |
| 2024-01-24 | 63.43 | $66.02 | 308900 |
| 2024-01-23 | 63.15 | $66.77 | 259036 |
| 2024-01-22 | 62.77 | $66.96 | 295942 |
| 2024-01-19 | 62.33 | $65.19 | 361841 |
| 2024-01-18 | 62.03 | $63.49 | 190532 |
| 2024-01-17 | 61.88 | $61.98 | 228300 |
| 2024-01-16 | 61.87 | $62.52 | 290045 |
| 2024-01-12 | 61.80 | $63.10 | 208100 |
| 2024-01-11 | 61.66 | $62.10 | 154537 |
| 2024-01-10 | 61.61 | $62.24 | 153309 |
| 2024-01-09 | 61.55 | $61.89 | 194019 |
| 2024-01-08 | 61.51 | $62.53 | 373000 |
| 2024-01-05 | 61.41 | $61.10 | 203437 |
| 2024-01-04 | 61.44 | $61.12 | 206044 |
| 2024-01-03 | 61.47 | $61.64 | 362708 |
| 2024-01-02 | 61.45 | $63.72 | 259000 |
| 2023-12-29 | 61.22 | $63.17 | 148400 |
| 2023-12-28 | 61.01 | $63.87 | 143641 |
| 2023-12-27 | 60.71 | $64.39 | 247900 |
| 2023-12-26 | 60.32 | $63.90 | 175300 |
| 2023-12-22 | 59.94 | $63.11 | 135500 |
| 2023-12-21 | 59.61 | $63.19 | 208913 |
| 2023-12-20 | 59.23 | $61.92 | 383622 |
| 2023-12-19 | 58.95 | $63.48 | 289600 |
| 2023-12-18 | 58.47 | $62.22 | 235431 |
| 2023-12-15 | 58.08 | $61.93 | 388700 |
| 2023-12-14 | 57.67 | $62.31 | 418500 |
| 2023-12-13 | 57.19 | $59.55 | 481711 |
| 2023-12-12 | 56.94 | $57.71 | 255540 |
| 2023-12-11 | 56.86 | $58.07 | 327244 |
| 2023-12-08 | 56.73 | $57.19 | 282225 |
| 2023-12-07 | 56.68 | $57.29 | 346500 |
| 2023-12-06 | 56.62 | $57.34 | 313109 |
| 2023-12-05 | 56.54 | $57.00 | 322307 |
| 2023-12-04 | 56.49 | $58.78 | 276900 |
| 2023-12-01 | 56.25 | $58.27 | 272026 |
| 2023-11-30 | 56.04 | $56.50 | 415400 |
| 2023-11-29 | 55.99 | $57.10 | 315717 |
| 2023-11-28 | 55.87 | $56.92 | 180819 |
| 2023-11-27 | 55.76 | $57.61 | 455800 |
| 2023-11-24 | 55.57 | $57.34 | 90100 |
| 2023-11-22 | 55.38 | $57.66 | 193405 |
| 2023-11-21 | 55.14 | $57.35 | 276814 |
| 2023-11-20 | 54.91 | $57.56 | 220400 |
| 2023-11-17 | 54.63 | $56.71 | 308800 |
| 2023-11-16 | 54.41 | $56.24 | 254243 |
| 2023-11-15 | 54.22 | $57.47 | 245400 |
| 2023-11-14 | 53.88 | $56.01 | 272240 |
| 2023-11-13 | 53.65 | $54.63 | 194848 |
| 2023-11-10 | 53.55 | $54.07 | 269427 |
| 2023-11-09 | 53.50 | $54.77 | 343235 |
| 2023-11-08 | 53.36 | $54.90 | 302600 |
| 2023-11-07 | 53.20 | $57.18 | 564600 |
| 2023-11-06 | 52.78 | $55.60 | 187142 |
| 2023-11-03 | 52.48 | $55.20 | 422700 |
| 2023-11-02 | 52.20 | $54.90 | 488428 |
| 2023-11-01 | 51.91 | $50.16 | 379700 |
| 2023-10-31 | 52.10 | $50.96 | 341300 |
| 2023-10-30 | 52.22 | $51.03 | 374300 |
| 2023-10-27 | 52.34 | $49.62 | 181906 |
| 2023-10-26 | 52.63 | $50.32 | 262100 |
| 2023-10-25 | 52.87 | $51.19 | 184041 |
| 2023-10-24 | 53.05 | $51.89 | 178600 |
| 2023-10-23 | 53.17 | $51.70 | 251512 |
| 2023-10-20 | 53.33 | $51.89 | 210000 |
| 2023-10-19 | 53.48 | $52.25 | 282340 |
| 2023-10-18 | 53.61 | $53.33 | 303500 |
| 2023-10-17 | 53.64 | $53.92 | 331657 |
| 2023-10-16 | 53.61 | $53.73 | 353738 |
| 2023-10-13 | 53.59 | $51.89 | 224500 |
| 2023-10-12 | 53.77 | $52.62 | 313924 |
| 2023-10-11 | 53.89 | $54.75 | 232700 |
| 2023-10-10 | 53.80 | $53.94 | 298840 |
| 2023-10-09 | 53.79 | $53.03 | 159700 |
| 2023-10-06 | 53.87 | $52.81 | 262500 |
| 2023-10-05 | 53.98 | $52.04 | 274400 |
| 2023-10-04 | 54.18 | $51.73 | 337840 |
| 2023-10-03 | 54.44 | $51.89 | 271700 |
| 2023-10-02 | 54.71 | $52.98 | 416627 |
| 2023-09-29 | 54.89 | $53.04 | 291300 |
| 2023-09-28 | 55.09 | $52.56 | 295844 |
| 2023-09-27 | 55.35 | $51.01 | 492000 |
| 2023-09-26 | 55.81 | $53.05 | 294300 |
| 2023-09-25 | 56.10 | $54.33 | 508049 |
| 2023-09-22 | 56.29 | $54.18 | 272733 |
| 2023-09-21 | 56.51 | $54.21 | 378711 |
| 2023-09-20 | 56.75 | $55.20 | 344840 |
| 2023-09-19 | 56.92 | $56.15 | 218313 |
| 2023-09-18 | 57.00 | $56.63 | 195241 |
| 2023-09-15 | 57.04 | $56.60 | 323688 |
| 2023-09-14 | 57.08 | $57.42 | 198126 |
| 2023-09-13 | 57.05 | $56.75 | 183100 |
| 2023-09-12 | 57.08 | $57.24 | 181119 |
| 2023-09-11 | 57.06 | $56.74 | 159400 |
| 2023-09-08 | 57.09 | $56.65 | 186002 |
| 2023-09-07 | 57.14 | $56.52 | 186537 |
| 2023-09-06 | 57.21 | $57.07 | 171500 |
| 2023-09-05 | 57.22 | $57.21 | 234400 |
| 2023-09-01 | 57.22 | $58.62 | 278200 |
| 2023-08-31 | 57.08 | $58.55 | 221665 |
| 2023-08-30 | 56.92 | $58.23 | 528019 |
| 2023-08-29 | 56.78 | $58.69 | 236641 |
| 2023-08-28 | 56.58 | $57.79 | 404200 |
| 2023-08-25 | 56.45 | $57.50 | 203200 |
| 2023-08-24 | 56.34 | $57.08 | 176500 |
| 2023-08-23 | 56.27 | $57.83 | 805714 |
| 2023-08-22 | 56.10 | $57.17 | 238918 |
| 2023-08-21 | 55.99 | $57.47 | 442512 |
| 2023-08-18 | 55.83 | $54.71 | 258500 |
| 2023-08-17 | 55.95 | $54.20 | 259146 |
| 2023-08-16 | 56.14 | $54.11 | 208100 |
| 2023-08-15 | 56.35 | $54.38 | 218400 |
| 2023-08-14 | 56.56 | $55.40 | 342040 |
| 2023-08-11 | 56.68 | $54.68 | 350646 |
| 2023-08-10 | 56.89 | $56.00 | 265800 |
| 2023-08-09 | 56.98 | $56.54 | 272500 |
| 2023-08-08 | 57.03 | $57.40 | 257416 |
| 2023-08-07 | 56.99 | $57.87 | 335800 |
| 2023-08-04 | 56.90 | $58.24 | 340900 |
| 2023-08-03 | 56.76 | $58.11 | 565839 |
| 2023-08-02 | 56.61 | $58.86 | 290000 |
| 2023-08-01 | 56.38 | $59.48 | 390941 |
| 2023-07-31 | 56.05 | $59.63 | 519028 |
| 2023-07-28 | 55.68 | $57.16 | 503532 |
| 2023-07-27 | 55.52 | $57.13 | 469112 |
| 2023-07-26 | 55.35 | $58.36 | 415707 |
| 2023-07-25 | 55.03 | $57.40 | 602009 |
| 2023-07-24 | 54.78 | $57.01 | 292700 |
| 2023-07-21 | 54.55 | $55.87 | 252300 |
| 2023-07-20 | 54.41 | $56.49 | 290127 |
| 2023-07-19 | 54.19 | $56.99 | 446315 |
| 2023-07-18 | 53.90 | $55.99 | 632821 |
| 2023-07-17 | 53.68 | $56.25 | 1.2M |
| 2023-07-14 | 53.40 | $56.14 | 330749 |
| 2023-07-13 | 53.12 | $56.37 | 482900 |
| 2023-07-12 | 52.77 | $55.75 | 459443 |
| 2023-07-11 | 52.46 | $54.09 | 352200 |
| 2023-07-10 | 52.29 | $53.64 | 500600 |
| 2023-07-07 | 52.15 | $53.08 | 261200 |
| 2023-07-06 | 52.05 | $53.50 | 482800 |
| 2023-07-05 | 51.90 | $53.27 | 279812 |
| 2023-07-03 | 51.75 | $55.02 | 155306 |
| 2023-06-30 | 51.41 | $54.68 | 318406 |
| 2023-06-29 | 51.06 | $55.52 | 301500 |
| 2023-06-28 | 50.60 | $54.27 | 435200 |
| 2023-06-27 | 50.21 | $53.78 | 267900 |
| 2023-06-26 | 49.83 | $51.58 | 313900 |
| 2023-06-23 | 49.65 | $50.85 | 1.5M |
| 2023-06-22 | 49.52 | $51.70 | 316300 |
| 2023-06-21 | 49.29 | $51.23 | 290600 |
| 2023-06-20 | 49.09 | $50.42 | 248100 |
| 2023-06-16 | 48.95 | $50.71 | 479800 |
| 2023-06-15 | 48.76 | $51.34 | 341700 |
| 2023-06-14 | 48.49 | $51.40 | 492808 |
| 2023-06-13 | 48.19 | $51.29 | 443700 |
| 2023-06-12 | 47.86 | $50.50 | 271700 |
| 2023-06-09 | 47.58 | $49.95 | 237500 |
| 2023-06-08 | 47.33 | $49.41 | 279018 |
| 2023-06-07 | 47.11 | $50.56 | 394012 |
| 2023-06-06 | 46.75 | $48.73 | 460800 |
| 2023-06-05 | 46.54 | $46.62 | 476431 |
| 2023-06-02 | 46.53 | $47.39 | 367200 |
| 2023-06-01 | 46.44 | $45.77 | 604147 |
| 2023-05-31 | 46.51 | $44.76 | 320234 |
| 2023-05-30 | 46.70 | $45.36 | 305400 |
| 2023-05-26 | 46.84 | $44.75 | 269319 |
| 2023-05-25 | 47.06 | $44.37 | 283926 |
| 2023-05-24 | 47.34 | $44.19 | 374530 |
| 2023-05-23 | 47.67 | $44.25 | 274518 |
| 2023-05-22 | 48.03 | $44.25 | 267043 |
| 2023-05-19 | 48.43 | $44.16 | 339600 |
| 2023-05-18 | 48.88 | $46.27 | 350000 |
| 2023-05-17 | 49.16 | $46.70 | 207923 |
| 2023-05-16 | 49.42 | $46.19 | 239443 |
| 2023-05-15 | 49.75 | $47.32 | 273124 |
| 2023-05-12 | 50.01 | $46.28 | 333300 |
| 2023-05-11 | 50.40 | $46.52 | 491017 |
| 2023-05-10 | 50.81 | $49.96 | 405009 |
| 2023-05-09 | 50.90 | $51.55 | 379700 |
| 2023-05-08 | 50.83 | $52.13 | 313845 |
| 2023-05-05 | 50.70 | $53.25 | 398000 |
| 2023-05-04 | 50.43 | $53.16 | 465300 |
| 2023-05-03 | 50.14 | $50.67 | 503607 |
| 2023-05-02 | 50.09 | $50.50 | 225800 |
| 2023-05-01 | 50.04 | $49.72 | 224716 |
| 2023-04-28 | 50.08 | $50.13 | 334900 |
| 2023-04-27 | 50.07 | $50.21 | 200614 |
| 2023-04-26 | 50.06 | $49.83 | 234036 |
| 2023-04-25 | 50.08 | $49.38 | 206200 |
| 2023-04-24 | 50.15 | $50.97 | 210100 |
| 2023-04-21 | 50.07 | $51.27 | 217900 |
| 2023-04-20 | 49.94 | $50.71 | 208208 |
| 2023-04-19 | 49.86 | $50.23 | 187433 |
| 2023-04-18 | 49.82 | $49.99 | 181800 |
| 2023-04-17 | 49.80 | $49.46 | 232405 |
| 2023-04-14 | 49.84 | $49.20 | 278148 |
| 2023-04-13 | 49.91 | $49.68 | 299013 |
| 2023-04-12 | 49.93 | $50.71 | 224500 |
| 2023-04-11 | 49.85 | $50.66 | 250646 |
| 2023-04-10 | 49.77 | $49.98 | 368011 |
| 2023-04-06 | 49.74 | $49.11 | 364000 |
| 2023-04-05 | 49.81 | $48.56 | 198405 |
| 2023-04-04 | 49.94 | $50.11 | 310001 |
| 2023-04-03 | 49.92 | $50.97 | 313417 |
| 2023-03-31 | 49.81 | $50.94 | 374926 |
| 2023-03-30 | 49.69 | $49.54 | 190400 |
| 2023-03-29 | 49.71 | $49.34 | 171644 |
| 2023-03-28 | 49.75 | $49.18 | 256900 |
| 2023-03-27 | 49.81 | $48.64 | 383900 |
| 2023-03-24 | 49.93 | $49.46 | 185700 |
| 2023-03-23 | 49.98 | $50.13 | 288807 |
| 2023-03-22 | 49.97 | $49.54 | 313530 |
| 2023-03-21 | 50.01 | $50.24 | 222139 |
| 2023-03-20 | 49.99 | $49.88 | 243521 |
| 2023-03-17 | 50.00 | $49.50 | 758600 |
| 2023-03-16 | 50.05 | $49.91 | 351632 |
| 2023-03-15 | 50.06 | $48.81 | 301400 |
| 2023-03-14 | 50.20 | $49.59 | 618929 |
| 2023-03-13 | 50.26 | $50.55 | 406000 |
| 2023-03-10 | 50.23 | $50.30 | 276848 |
| 2023-03-09 | 50.22 | $50.31 | 218700 |
| 2023-03-08 | 50.21 | $50.70 | 274400 |
| 2023-03-07 | 50.16 | $51.43 | 198400 |
| 2023-03-06 | 50.03 | $51.68 | 252630 |
| 2023-03-03 | 49.85 | $52.19 | 363400 |
| 2023-03-02 | 49.61 | $53.15 | 415924 |
| 2023-03-01 | 49.24 | $52.64 | 1.3M |
| 2023-02-28 | 48.88 | $48.26 | 327000 |
| 2023-02-27 | 48.94 | $48.83 | 270610 |
| 2023-02-24 | 48.95 | $49.11 | 307740 |
| 2023-02-23 | 48.94 | $49.91 | 250500 |
| 2023-02-22 | 48.84 | $49.34 | 398800 |
| 2023-02-21 | 48.78 | $48.85 | 392447 |
| 2023-02-17 | 48.78 | $50.62 | 315711 |
| 2023-02-16 | 48.58 | $50.63 | 363207 |
| 2023-02-15 | 48.37 | $50.53 | 163100 |
| 2023-02-14 | 48.14 | $49.76 | 170200 |
| 2023-02-13 | 47.97 | $49.83 | 275530 |
| 2023-02-10 | 47.77 | $48.58 | 406800 |
| 2023-02-09 | 47.68 | $49.87 | 256500 |
| 2023-02-08 | 47.45 | $49.33 | 324700 |
| 2023-02-07 | 47.26 | $49.86 | 319138 |
| 2023-02-06 | 46.98 | $50.16 | 355600 |
| 2023-02-03 | 46.65 | $49.76 | 243108 |
| 2023-02-02 | 46.32 | $49.50 | 446530 |
| 2023-02-01 | 45.99 | $47.94 | 452236 |
| 2023-01-31 | 45.78 | $46.95 | 360600 |
| 2023-01-30 | 45.66 | $46.88 | 437100 |
| 2023-01-27 | 45.53 | $46.86 | 229100 |
| 2023-01-26 | 45.39 | $46.00 | 353500 |
| 2023-01-25 | 45.33 | $46.20 | 322918 |
| 2023-01-24 | 45.23 | $45.72 | 279326 |
| 2023-01-23 | 45.18 | $45.86 | 440900 |
| 2023-01-20 | 45.11 | $45.65 | 404112 |
| 2023-01-19 | 45.05 | $45.85 | 352821 |
| 2023-01-18 | 44.97 | $45.77 | 591200 |
| 2023-01-17 | 44.89 | $48.28 | 479127 |
| 2023-01-13 | 44.53 | $47.61 | 519107 |
| 2023-01-12 | 44.21 | $47.16 | 412014 |
| 2023-01-11 | 43.89 | $44.24 | 264929 |
| 2023-01-10 | 43.86 | $43.74 | 318217 |
| 2023-01-09 | 43.87 | $43.65 | 507900 |
| 2023-01-06 | 43.89 | $43.33 | 437300 |
| 2023-01-05 | 43.95 | $42.95 | 463642 |
| 2023-01-04 | 44.06 | $43.76 | 339300 |
| 2023-01-03 | 44.09 | $42.78 | 374500 |
| 2022-12-30 | 44.23 | $42.46 | 326720 |
| 2022-12-29 | 44.41 | $43.19 | 238800 |
| 2022-12-28 | 44.54 | $42.40 | 237421 |
| 2022-12-27 | 44.77 | $43.14 | 176610 |
| 2022-12-23 | 44.94 | $43.28 | 153400 |
| 2022-12-22 | 45.12 | $43.39 | 282500 |
| 2022-12-21 | 45.30 | $43.61 | 260003 |
| 2022-12-20 | 45.48 | $42.52 | 230300 |
| 2022-12-19 | 45.79 | $43.18 | 356025 |
| 2022-12-16 | 46.06 | $44.10 | 384543 |
| 2022-12-15 | 46.27 | $45.18 | 261918 |
| 2022-12-14 | 46.38 | $45.68 | 364541 |
| 2022-12-13 | 46.45 | $47.35 | 843121 |
| 2022-12-12 | 46.36 | $47.47 | 374800 |
| 2022-12-09 | 46.24 | $47.85 | 228200 |
| 2022-12-08 | 46.07 | $48.40 | 252415 |
| 2022-12-07 | 45.83 | $47.74 | 297838 |
| 2022-12-06 | 45.63 | $46.53 | 308535 |
| 2022-12-05 | 45.53 | $46.37 | 249700 |
| 2022-12-02 | 45.45 | $46.88 | 261601 |
| 2022-12-01 | 45.30 | $46.36 | 232600 |
| 2022-11-30 | 45.18 | $45.45 | 385400 |
| 2022-11-29 | 45.16 | $44.48 | 208400 |
| 2022-11-28 | 45.23 | $44.19 | 195100 |
| 2022-11-25 | 45.34 | $44.09 | 110922 |
| 2022-11-23 | 45.47 | $44.60 | 247413 |
| 2022-11-22 | 45.56 | $44.56 | 299917 |
| 2022-11-21 | 45.66 | $44.76 | 288434 |
| 2022-11-18 | 45.76 | $45.35 | 428123 |
| 2022-11-17 | 45.80 | $47.04 | 261502 |
| 2022-11-16 | 45.67 | $47.35 | 332842 |
| 2022-11-15 | 45.49 | $48.21 | 257910 |
| 2022-11-14 | 45.21 | $47.21 | 230900 |
| 2022-11-11 | 45.00 | $47.46 | 310500 |
| 2022-11-10 | 44.74 | $45.06 | 364542 |
| 2022-11-09 | 44.70 | $43.38 | 256723 |
| 2022-11-08 | 44.84 | $43.45 | 388900 |
| 2022-11-07 | 44.99 | $43.60 | 279920 |
| 2022-11-04 | 45.13 | $44.32 | 261000 |
| 2022-11-03 | 45.22 | $43.66 | 348738 |
| 2022-11-02 | 45.38 | $44.62 | 567700 |
| 2022-11-01 | 45.47 | $47.64 | 368924 |
| 2022-10-31 | 45.24 | $46.57 | 276611 |
| 2022-10-28 | 45.10 | $46.42 | 206330 |
| 2022-10-27 | 44.96 | $45.12 | 338936 |
| 2022-10-26 | 44.94 | $45.20 | 248313 |
| 2022-10-25 | 44.91 | $45.58 | 203200 |
| 2022-10-24 | 44.84 | $44.34 | 147300 |
| 2022-10-21 | 44.89 | $43.34 | 219626 |
| 2022-10-20 | 45.06 | $42.42 | 261448 |
| 2022-10-19 | 45.34 | $43.48 | 258752 |
| 2022-10-18 | 45.53 | $43.96 | 486539 |
| 2022-10-17 | 45.70 | $45.76 | 197300 |
| 2022-10-14 | 45.69 | $45.34 | 153600 |
| 2022-10-13 | 45.73 | $45.87 | 327449 |
| 2022-10-12 | 45.71 | $45.38 | 186700 |
| 2022-10-11 | 45.75 | $44.44 | 295800 |
| 2022-10-10 | 45.88 | $44.07 | 241500 |
| 2022-10-07 | 46.08 | $43.75 | 371200 |
| 2022-10-06 | 46.32 | $45.10 | 225600 |
| 2022-10-05 | 46.45 | $45.19 | 290419 |
| 2022-10-04 | 46.58 | $45.50 | 337400 |
| 2022-10-03 | 46.69 | $44.57 | 435702 |
| 2022-09-30 | 46.92 | $43.49 | 476420 |
| 2022-09-29 | 47.28 | $44.76 | 301300 |
| 2022-09-28 | 47.54 | $45.96 | 289736 |
| 2022-09-27 | 47.71 | $45.63 | 375538 |
| 2022-09-26 | 47.93 | $44.95 | 300000 |
| 2022-09-23 | 48.24 | $44.54 | 294300 |
| 2022-09-22 | 48.63 | $45.64 | 301700 |
| 2022-09-21 | 48.95 | $47.12 | 211508 |
| 2022-09-20 | 49.14 | $48.20 | 207641 |
| 2022-09-19 | 49.24 | $49.01 | 229500 |
| 2022-09-16 | 49.26 | $48.03 | 381933 |
| 2022-09-15 | 49.39 | $49.10 | 230300 |
| 2022-09-14 | 49.43 | $49.72 | 259400 |
| 2022-09-13 | 49.39 | $48.65 | 248900 |
| 2022-09-12 | 49.47 | $50.34 | 298313 |
| 2022-09-09 | 49.38 | $50.32 | 169300 |
| 2022-09-08 | 49.28 | $49.57 | 265633 |
| 2022-09-07 | 49.25 | $49.11 | 441800 |
| 2022-09-06 | 49.27 | $47.29 | 172347 |
| 2022-09-02 | 49.47 | $47.65 | 192700 |
| 2022-09-01 | 49.67 | $48.17 | 236625 |
| 2022-08-31 | 49.82 | $47.65 | 243400 |
| 2022-08-30 | 50.05 | $48.70 | 261800 |
| 2022-08-29 | 50.20 | $49.57 | 116900 |
| 2022-08-26 | 50.26 | $49.40 | 182700 |
| 2022-08-25 | 50.35 | $51.19 | 159100 |
| 2022-08-24 | 50.26 | $50.01 | 187000 |
| 2022-08-23 | 50.29 | $50.66 | 157000 |
| 2022-08-22 | 50.25 | $51.11 | 204300 |
| 2022-08-19 | 50.16 | $51.33 | 196633 |
| 2022-08-18 | 50.04 | $52.50 | 176900 |
| 2022-08-17 | 49.78 | $53.23 | 207131 |
| 2022-08-16 | 49.42 | $53.50 | 210821 |
| 2022-08-15 | 48.99 | $52.99 | 203026 |
| 2022-08-12 | 48.57 | $52.80 | 220727 |
| 2022-08-11 | 48.12 | $51.35 | 202502 |
| 2022-08-10 | 47.78 | $50.19 | 253400 |
| 2022-08-09 | 47.53 | $48.60 | 250000 |
| 2022-08-08 | 47.41 | $49.62 | 284200 |
| 2022-08-05 | 47.18 | $50.11 | 238600 |
| 2022-08-04 | 46.87 | $50.33 | 573100 |
| 2022-08-03 | 46.51 | $48.71 | 403400 |
| 2022-08-02 | 46.28 | $47.25 | 284446 |
| 2022-08-01 | 46.17 | $48.89 | 234612 |
| 2022-07-29 | 45.89 | $48.73 | 269400 |
| 2022-07-28 | 45.59 | $48.13 | 228951 |
| 2022-07-27 | 45.32 | $47.20 | 200900 |
| 2022-07-26 | 45.12 | $46.38 | 176700 |
| 2022-07-25 | 44.99 | $47.10 | 286038 |
| 2022-07-22 | 44.77 | $47.52 | 184306 |
| 2022-07-21 | 44.48 | $47.09 | 414522 |
| 2022-07-20 | 44.21 | $46.44 | 456800 |
| 2022-07-19 | 43.97 | $46.92 | 478353 |
| 2022-07-18 | 43.66 | $46.40 | 321600 |
| 2022-07-15 | 43.37 | $47.03 | 273700 |
| 2022-07-14 | 42.99 | $45.39 | 283800 |
| 2022-07-13 | 42.73 | $45.22 | 177444 |
| 2022-07-12 | 42.47 | $44.55 | 176900 |
| 2022-07-11 | 42.25 | $44.41 | 167408 |
| 2022-07-08 | 42.03 | $44.62 | 176700 |
| 2022-07-07 | 41.75 | $44.64 | 291500 |
| 2022-07-06 | 41.45 | $43.03 | 264300 |
| 2022-07-05 | 41.28 | $42.34 | 278214 |
| 2022-07-01 | 41.17 | $41.80 | 208300 |
| 2022-06-30 | 41.11 | $41.68 | 269000 |
| 2022-06-29 | 41.05 | $41.51 | 207204 |
| 2022-06-28 | 41.00 | $41.40 | 447405 |
| 2022-06-27 | 40.96 | $42.29 | 288400 |
| 2022-06-24 | 40.82 | $41.04 | 420135 |
| 2022-06-23 | 40.79 | $40.60 | 190822 |
| 2022-06-22 | 40.81 | $39.37 | 227900 |
| 2022-06-21 | 40.96 | $39.71 | 229200 |
| 2022-06-17 | 41.10 | $39.29 | 410700 |
| 2022-06-16 | 41.29 | $38.47 | 296233 |
| 2022-06-15 | 41.58 | $41.34 | 231241 |
| 2022-06-14 | 41.61 | $41.50 | 247400 |
| 2022-06-13 | 41.62 | $40.67 | 393600 |
| 2022-06-10 | 41.72 | $42.30 | 372611 |
| 2022-06-09 | 41.66 | $43.63 | 291241 |
| 2022-06-08 | 41.45 | $43.12 | 231908 |
| 2022-06-07 | 41.27 | $42.60 | 229500 |
| 2022-06-06 | 41.13 | $42.81 | 209500 |
| 2022-06-03 | 40.96 | $42.39 | 193832 |
| 2022-06-02 | 40.81 | $42.56 | 265187 |
| 2022-06-01 | 40.62 | $41.03 | 229142 |
| 2022-05-31 | 40.58 | $40.70 | 401029 |
| 2022-05-27 | 40.57 | $41.22 | 319700 |
| 2022-05-26 | 40.50 | $39.91 | 293800 |
| 2022-05-25 | 40.56 | $38.84 | 337625 |
| 2022-05-24 | 40.74 | $37.99 | 260200 |
| 2022-05-23 | 41.03 | $39.47 | 177400 |
| 2022-05-20 | 41.20 | $39.68 | 383200 |
| 2022-05-19 | 41.36 | $39.62 | 248400 |
| 2022-05-18 | 41.54 | $41.00 | 398600 |
| 2022-05-17 | 41.60 | $42.97 | 221000 |
| 2022-05-16 | 41.45 | $42.20 | 206600 |
| 2022-05-13 | 41.37 | $42.55 | 270600 |
| 2022-05-12 | 41.25 | $41.06 | 322206 |
| 2022-05-11 | 41.27 | $39.89 | 299610 |
| 2022-05-10 | 41.41 | $40.37 | 398700 |
| 2022-05-09 | 41.52 | $40.68 | 336035 |
| 2022-05-06 | 41.61 | $40.42 | 375400 |
| 2022-05-05 | 41.74 | $41.47 | 561910 |
| 2022-05-04 | 41.76 | $43.17 | 380331 |
| 2022-05-03 | 41.62 | $43.28 | 893916 |
| 2022-05-02 | 41.44 | $42.35 | 568400 |
| 2022-04-29 | 41.35 | $40.74 | 361800 |
| 2022-04-28 | 41.41 | $40.88 | 254744 |
| 2022-04-27 | 41.47 | $40.02 | 186616 |
| 2022-04-26 | 41.62 | $39.66 | 249027 |
| 2022-04-25 | 41.82 | $41.52 | 232100 |
| 2022-04-22 | 41.86 | $40.61 | 339000 |
| 2022-04-21 | 41.99 | $42.59 | 168756 |
| 2022-04-20 | 41.92 | $43.54 | 209900 |
| 2022-04-19 | 41.75 | $42.91 | 275719 |
| 2022-04-18 | 41.63 | $41.46 | 252147 |
| 2022-04-14 | 41.65 | $41.57 | 213637 |
| 2022-04-13 | 41.66 | $41.58 | 163912 |
| 2022-04-12 | 41.67 | $40.83 | 426762 |
| 2022-04-11 | 41.75 | $40.86 | 164300 |
| 2022-04-08 | 41.85 | $41.30 | 229800 |
| 2022-04-07 | 41.91 | $40.74 | 292544 |
| 2022-04-06 | 42.03 | $40.90 | 234000 |
| 2022-04-05 | 42.15 | $41.28 | 309600 |
| 2022-04-04 | 42.24 | $42.02 | 441200 |
| 2022-04-01 | 42.26 | $40.98 | 289200 |
| 2022-03-31 | 42.40 | $40.26 | 229100 |
| 2022-03-30 | 42.62 | $41.56 | 127000 |
| 2022-03-29 | 42.74 | $42.50 | 367002 |
| 2022-03-28 | 42.76 | $40.99 | 252508 |
| 2022-03-25 | 42.95 | $41.37 | 207710 |
| 2022-03-24 | 43.11 | $40.86 | 200600 |
| 2022-03-23 | 43.35 | $41.97 | 222200 |
| 2022-03-22 | 43.49 | $43.70 | 147900 |
| 2022-03-21 | 43.47 | $43.82 | 175411 |
| 2022-03-18 | 43.44 | $44.37 | 313200 |
| 2022-03-17 | 43.34 | $43.68 | 159144 |
| 2022-03-16 | 43.30 | $43.35 | 189913 |
| 2022-03-15 | 43.30 | $42.14 | 178900 |
| 2022-03-14 | 43.42 | $42.29 | 210517 |
| 2022-03-11 | 43.54 | $42.04 | 246945 |
| 2022-03-10 | 43.70 | $42.48 | 260508 |
| 2022-03-09 | 43.82 | $43.56 | 165300 |
| 2022-03-08 | 43.85 | $41.62 | 380900 |
| 2022-03-07 | 44.09 | $41.95 | 668402 |
| 2022-03-04 | 44.31 | $43.13 | 356700 |
| 2022-03-03 | 44.43 | $43.84 | 246206 |
| 2022-03-02 | 44.50 | $45.39 | 725749 |
| 2022-03-01 | 44.40 | $43.51 | 508442 |
| 2022-02-28 | 44.50 | $43.80 | 314714 |
| 2022-02-25 | 44.57 | $43.73 | 231800 |
| 2022-02-24 | 44.66 | $43.14 | 273832 |
| 2022-02-23 | 44.82 | $41.92 | 281400 |
| 2022-02-22 | 45.12 | $42.06 | 208000 |
| 2022-02-18 | 45.45 | $42.37 | 147004 |
| 2022-02-17 | 45.77 | $42.69 | 181417 |
| 2022-02-16 | 46.10 | $43.96 | 219100 |
| 2022-02-15 | 46.32 | $44.57 | 191913 |
| 2022-02-14 | 46.50 | $44.19 | 116000 |
| 2022-02-11 | 46.75 | $44.20 | 230000 |
| 2022-02-10 | 47.02 | $45.95 | 301239 |
| 2022-02-09 | 47.13 | $46.23 | 199948 |
| 2022-02-08 | 47.22 | $45.66 | 195900 |
| 2022-02-07 | 47.39 | $45.13 | 227538 |
| 2022-02-04 | 47.63 | $45.12 | 293600 |
| 2022-02-03 | 47.89 | $45.79 | 164800 |
| 2022-02-02 | 48.11 | $46.41 | 273018 |
| 2022-02-01 | 48.29 | $47.10 | 319643 |
| 2022-01-31 | 48.42 | $46.70 | 286046 |
| 2022-01-28 | 48.60 | $45.71 | 352817 |
| 2022-01-27 | 48.90 | $44.41 | 588120 |
| 2022-01-26 | 49.37 | $44.91 | 346500 |
| 2022-01-25 | 49.84 | $46.97 | 467500 |
| 2022-01-24 | 50.14 | $48.48 | 245600 |
| 2022-01-21 | 50.32 | $47.10 | 268900 |
| 2022-01-20 | 50.66 | $48.03 | 731136 |
| 2022-01-19 | 50.93 | $48.11 | 180200 |
| 2022-01-18 | 51.23 | $47.91 | 336704 |
| 2022-01-14 | 51.58 | $49.28 | 179800 |
| 2022-01-13 | 51.82 | $50.59 | 171600 |
| 2022-01-12 | 51.95 | $51.40 | 183200 |
| 2022-01-11 | 52.01 | $51.04 | 188000 |
| 2022-01-10 | 52.11 | $50.13 | 165616 |
| 2022-01-07 | 52.32 | $49.86 | 157900 |
| 2022-01-06 | 52.58 | $50.95 | 143134 |
| 2022-01-05 | 52.75 | $50.87 | 201600 |
| 2022-01-04 | 52.95 | $52.41 | 123700 |
| 2022-01-03 | 53.01 | $52.39 | 168900 |
| 2021-12-31 | 53.08 | $53.08 | 101020 |
| 2021-12-30 | 53.08 | $53.11 | 120900 |
| 2021-12-29 | 53.07 | $53.07 | 175518 |
| 2021-12-28 | 53.07 | $52.42 | 169100 |
| 2021-12-27 | 53.14 | $52.37 | 174202 |
| 2021-12-23 | 53.22 | $51.69 | 146510 |
| 2021-12-22 | 53.38 | $51.94 | 137100 |
| 2021-12-21 | 53.53 | $51.68 | 197605 |
| 2021-12-20 | 53.73 | $50.13 | 269203 |
| 2021-12-17 | 54.11 | $51.41 | 341642 |
| 2021-12-16 | 54.39 | $52.32 | 230000 |
| 2021-12-15 | 54.61 | $54.03 | 251338 |
| 2021-12-14 | 54.67 | $53.26 | 307700 |
| 2021-12-13 | 54.82 | $54.04 | 228620 |
| 2021-12-10 | 54.90 | $55.11 | 151715 |
| 2021-12-09 | 54.88 | $55.03 | 174600 |
| 2021-12-08 | 54.87 | $55.94 | 295829 |
| 2021-12-07 | 54.75 | $56.05 | 159145 |
| 2021-12-06 | 54.62 | $55.01 | 181600 |
| 2021-12-03 | 54.57 | $53.58 | 223200 |
| 2021-12-02 | 54.68 | $54.67 | 188921 |
| 2021-12-01 | 54.68 | $53.16 | 245636 |
| 2021-11-30 | 54.84 | $54.38 | 302318 |
| 2021-11-29 | 54.89 | $55.25 | 165247 |
| 2021-11-26 | 54.85 | $54.70 | 147406 |
| 2021-11-24 | 54.87 | $56.17 | 97900 |
| 2021-11-23 | 54.73 | $55.95 | 139928 |
| 2021-11-22 | 54.60 | $56.90 | 233848 |
| 2021-11-19 | 54.36 | $56.45 | 168349 |
| 2021-11-18 | 54.14 | $56.48 | 128300 |
| 2021-11-17 | 53.89 | $56.20 | 114849 |
| 2021-11-16 | 53.65 | $56.31 | 151900 |
| 2021-11-15 | 53.37 | $55.47 | 131023 |
| 2021-11-12 | 53.15 | $54.95 | 117900 |
| 2021-11-11 | 52.96 | $55.04 | 106220 |
| 2021-11-10 | 52.74 | $55.74 | 131326 |
| 2021-11-09 | 52.43 | $56.30 | 217745 |
| 2021-11-08 | 52.02 | $57.27 | 282835 |
| 2021-11-05 | 51.46 | $57.43 | 310208 |
| 2021-11-04 | 50.84 | $55.14 | 344431 |
| 2021-11-03 | 50.38 | $54.71 | 275232 |
| 2021-11-02 | 49.93 | $52.58 | 217269 |
| 2021-11-01 | 49.65 | $52.93 | 262500 |
| 2021-10-29 | 49.30 | $50.94 | 349000 |
| 2021-10-28 | 49.13 | $49.75 | 235200 |
| 2021-10-27 | 49.07 | $49.27 | 177007 |
| 2021-10-26 | 49.05 | $50.01 | 131400 |
| 2021-10-25 | 48.94 | $50.31 | 122508 |
| 2021-10-22 | 48.80 | $50.13 | 116414 |
| 2021-10-21 | 48.66 | $49.77 | 165900 |
| 2021-10-20 | 48.54 | $48.55 | 107418 |
| 2021-10-19 | 48.54 | $48.24 | 167400 |
| 2021-10-18 | 48.57 | $48.36 | 129000 |
| 2021-10-15 | 48.60 | $47.62 | 138300 |
| 2021-10-14 | 48.70 | $48.28 | 128218 |
| 2021-10-13 | 48.74 | $47.41 | 463620 |
| 2021-10-12 | 48.88 | $47.03 | 246101 |
| 2021-10-11 | 49.08 | $46.96 | 105104 |
| 2021-10-08 | 49.30 | $48.11 | 104500 |
| 2021-10-07 | 49.43 | $48.99 | 181916 |
| 2021-10-06 | 49.47 | $47.77 | 153800 |
| 2021-10-05 | 49.65 | $49.24 | 165210 |
| 2021-10-04 | 49.70 | $49.64 | 283400 |
| 2021-10-01 | 49.70 | $48.22 | 213732 |
| 2021-09-30 | 49.86 | $46.70 | 221500 |
| 2021-09-29 | 50.19 | $48.17 | 175510 |
| 2021-09-28 | 50.40 | $48.87 | 122800 |
| 2021-09-27 | 50.56 | $49.98 | 210400 |
| 2021-09-24 | 50.63 | $51.03 | 567800 |
| 2021-09-23 | 50.58 | $50.59 | 344400 |
| 2021-09-22 | 50.58 | $49.64 | 157700 |
| 2021-09-21 | 50.68 | $49.43 | 127600 |
| 2021-09-20 | 50.81 | $49.75 | 148000 |
| 2021-09-17 | 50.93 | $50.69 | 651000 |
| 2021-09-16 | 50.95 | $51.89 | 173930 |
| 2021-09-15 | 50.85 | $51.77 | 230900 |
| 2021-09-14 | 50.76 | $50.07 | 168913 |
| 2021-09-13 | 50.83 | $50.55 | 116433 |
| 2021-09-10 | 50.86 | $50.77 | 205611 |
| 2021-09-09 | 50.87 | $50.61 | 215100 |
| 2021-09-08 | 50.89 | $50.03 | 346120 |
| 2021-09-07 | 50.98 | $49.47 | 426800 |
| 2021-09-03 | 51.14 | $49.94 | 159500 |
| 2021-09-02 | 51.27 | $49.31 | 107331 |
| 2021-09-01 | 51.48 | $49.91 | 108126 |
| 2021-08-31 | 51.64 | $49.96 | 145620 |
| 2021-08-30 | 51.82 | $51.13 | 97614 |
| 2021-08-27 | 51.89 | $51.76 | 158530 |
| 2021-08-26 | 51.90 | $51.07 | 125900 |
| 2021-08-25 | 51.99 | $52.01 | 89732 |
| 2021-08-24 | 51.99 | $52.32 | 121649 |
| 2021-08-23 | 51.96 | $51.23 | 343300 |
| 2021-08-20 | 52.03 | $51.28 | 137944 |
| 2021-08-19 | 52.11 | $50.48 | 161300 |
| 2021-08-18 | 52.28 | $50.73 | 206500 |
| 2021-08-17 | 52.45 | $52.07 | 136300 |
| 2021-08-16 | 52.49 | $53.83 | 125026 |
| 2021-08-13 | 52.34 | $53.34 | 86500 |
| 2021-08-12 | 52.24 | $53.89 | 124202 |
| 2021-08-11 | 52.06 | $53.38 | 186324 |
| 2021-08-10 | 51.93 | $53.88 | 162300 |
| 2021-08-09 | 51.72 | $54.32 | 186000 |
| 2021-08-06 | 51.45 | $54.58 | 206900 |
| 2021-08-05 | 51.12 | $52.79 | 387416 |
| 2021-08-04 | 50.94 | $53.50 | 218300 |
| 2021-08-03 | 50.67 | $53.44 | 247134 |
| 2021-08-02 | 50.38 | $52.00 | 155300 |
| 2021-07-30 | 50.21 | $51.23 | 105100 |
| 2021-07-29 | 50.10 | $51.17 | 95124 |
| 2021-07-28 | 49.99 | $50.84 | 87900 |
| 2021-07-27 | 49.90 | $50.40 | 162500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
111.16
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.39
Average
62.52
Maximum
114.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 111.16 | $104.66 | 253200 |
| 2026-07-23 | 112.00 | $105.43 | 191945 |
| 2026-07-22 | 112.80 | $106.70 | 239000 |
| 2026-07-21 | 113.47 | $109.40 | 216002 |
| 2026-07-20 | 113.88 | $111.53 | 232945 |
| 2026-07-17 | 114.07 | $114.78 | 186907 |
| 2026-07-16 | 113.88 | $116.22 | 305100 |
| 2026-07-15 | 113.46 | $114.47 | 230142 |
| 2026-07-14 | 113.13 | $112.42 | 245800 |
| 2026-07-13 | 112.93 | $109.14 | 287756 |
| 2026-07-10 | 112.99 | $110.69 | 284100 |
| 2026-07-09 | 112.83 | $113.72 | 232400 |
| 2026-07-08 | 112.28 | $111.32 | 422817 |
| 2026-07-07 | 111.87 | $114.58 | 326200 |
| 2026-07-06 | 111.03 | $117.22 | 241600 |
| 2026-07-02 | 109.80 | $117.56 | 414600 |
| 2026-07-01 | 108.40 | $118.31 | 270900 |
| 2026-06-30 | 106.79 | $118.53 | 372300 |
| 2026-06-29 | 105.01 | $117.35 | 508325 |
| 2026-06-26 | 103.21 | $118.08 | 1.3M |
| 2026-06-25 | 101.20 | $113.20 | 253100 |
| 2026-06-24 | 99.54 | $109.50 | 293000 |
| 2026-06-23 | 98.15 | $108.06 | 389705 |
| 2026-06-22 | 96.80 | $107.09 | 536055 |
| 2026-06-18 | 95.45 | $107.73 | 681451 |
| 2026-06-17 | 93.96 | $100.49 | 494905 |
| 2026-06-16 | 93.09 | $97.60 | 268008 |
| 2026-06-15 | 92.44 | $97.25 | 278900 |
| 2026-06-12 | 91.76 | $98.16 | 370200 |
| 2026-06-11 | 90.95 | $99.44 | 341349 |
| 2026-06-10 | 89.94 | $94.55 | 294187 |
| 2026-06-09 | 89.35 | $94.28 | 431800 |
| 2026-06-08 | 88.75 | $90.52 | 316900 |
| 2026-06-05 | 88.52 | $90.00 | 244419 |
| 2026-06-04 | 88.34 | $88.99 | 247800 |
| 2026-06-03 | 88.23 | $87.78 | 320820 |
| 2026-06-02 | 88.27 | $88.51 | 376600 |
| 2026-06-01 | 88.27 | $88.63 | 279534 |
| 2026-05-29 | 88.28 | $88.78 | 287000 |
| 2026-05-28 | 88.32 | $89.03 | 327133 |
| 2026-05-27 | 88.37 | $90.42 | 390000 |
| 2026-05-26 | 88.32 | $89.99 | 271513 |
| 2026-05-22 | 88.34 | $88.43 | 193912 |
| 2026-05-21 | 88.55 | $88.37 | 251400 |
| 2026-05-20 | 88.82 | $89.11 | 334500 |
| 2026-05-19 | 89.07 | $87.45 | 460334 |
| 2026-05-18 | 89.53 | $86.03 | 300300 |
| 2026-05-15 | 90.19 | $85.40 | 314700 |
| 2026-05-14 | 90.97 | $86.04 | 269300 |
| 2026-05-13 | 91.75 | $84.55 | 365400 |
| 2026-05-12 | 92.72 | $84.79 | 477419 |
| 2026-05-11 | 93.74 | $87.69 | 632100 |
| 2026-05-08 | 94.52 | $91.55 | 520034 |
| 2026-05-07 | 94.96 | $89.53 | 509724 |
| 2026-05-06 | 95.64 | $85.95 | 857900 |
| 2026-05-05 | 96.73 | $93.79 | 356911 |
| 2026-05-04 | 97.06 | $93.44 | 258708 |
| 2026-05-01 | 97.44 | $95.72 | 176005 |
| 2026-04-30 | 97.59 | $96.82 | 312700 |
| 2026-04-29 | 97.62 | $95.34 | 278000 |
| 2026-04-28 | 97.78 | $97.32 | 230911 |
| 2026-04-27 | 97.73 | $96.87 | 362300 |
| 2026-04-24 | 97.70 | $98.10 | 218330 |
| 2026-04-23 | 97.51 | $98.88 | 221130 |
| 2026-04-22 | 97.23 | $99.03 | 260800 |
| 2026-04-21 | 96.90 | $98.86 | 238643 |
| 2026-04-20 | 96.56 | $98.11 | 528445 |
| 2026-04-17 | 96.25 | $99.96 | 463540 |
| 2026-04-16 | 95.72 | $97.68 | 297300 |
| 2026-04-15 | 95.39 | $96.37 | 229100 |
| 2026-04-14 | 95.18 | $97.90 | 251229 |
| 2026-04-13 | 94.81 | $96.95 | 192338 |
| 2026-04-10 | 94.50 | $97.79 | 213837 |
| 2026-04-09 | 94.10 | $98.60 | 197577 |
| 2026-04-08 | 93.60 | $98.47 | 298298 |
| 2026-04-07 | 93.10 | $94.34 | 221863 |
| 2026-04-06 | 93.00 | $94.90 | 160100 |
| 2026-04-02 | 92.84 | $93.88 | 203302 |
| 2026-04-01 | 92.81 | $93.55 | 327233 |
| 2026-03-31 | 92.83 | $93.48 | 208951 |
| 2026-03-30 | 92.89 | $91.14 | 345300 |
| 2026-03-27 | 93.21 | $92.16 | 269811 |
| 2026-03-26 | 93.49 | $91.06 | 227700 |
| 2026-03-25 | 93.94 | $93.62 | 167014 |
| 2026-03-24 | 94.16 | $93.33 | 283206 |
| 2026-03-23 | 94.45 | $92.46 | 352319 |
| 2026-03-20 | 94.85 | $89.33 | 792220 |
| 2026-03-19 | 95.62 | $91.30 | 430332 |
| 2026-03-18 | 96.24 | $94.08 | 338400 |
| 2026-03-17 | 96.62 | $94.45 | 330002 |
| 2026-03-16 | 96.99 | $94.44 | 257200 |
| 2026-03-13 | 97.39 | $93.02 | 362404 |
| 2026-03-12 | 97.96 | $92.89 | 379900 |
| 2026-03-11 | 98.57 | $95.26 | 310600 |
| 2026-03-10 | 98.99 | $95.52 | 429837 |
| 2026-03-09 | 99.42 | $95.75 | 869120 |
| 2026-03-06 | 99.86 | $95.55 | 412800 |
| 2026-03-05 | 100.33 | $97.27 | 763503 |
| 2026-03-04 | 100.67 | $99.54 | 297516 |
| 2026-03-03 | 100.78 | $99.43 | 311810 |
| 2026-03-02 | 100.90 | $101.32 | 406100 |
| 2026-02-27 | 100.82 | $102.33 | 457500 |
| 2026-02-26 | 100.62 | $103.07 | 503310 |
| 2026-02-25 | 100.30 | $99.49 | 341600 |
| 2026-02-24 | 100.30 | $100.09 | 405937 |
| 2026-02-23 | 100.22 | $100.39 | 321900 |
| 2026-02-20 | 100.07 | $102.17 | 497416 |
| 2026-02-19 | 99.72 | $99.96 | 185013 |
| 2026-02-18 | 99.54 | $100.13 | 524900 |
| 2026-02-17 | 99.30 | $99.50 | 240942 |
| 2026-02-13 | 99.08 | $99.56 | 288500 |
| 2026-02-12 | 98.83 | $100.01 | 381023 |
| 2026-02-11 | 98.50 | $99.80 | 349789 |
| 2026-02-10 | 98.12 | $102.33 | 321944 |
| 2026-02-09 | 97.44 | $103.29 | 244647 |
| 2026-02-06 | 96.59 | $101.54 | 381200 |
| 2026-02-05 | 95.84 | $99.84 | 281955 |
| 2026-02-04 | 95.18 | $101.69 | 464100 |
| 2026-02-03 | 94.27 | $99.45 | 591145 |
| 2026-02-02 | 93.50 | $98.19 | 339748 |
| 2026-01-30 | 92.77 | $96.94 | 530400 |
| 2026-01-29 | 92.09 | $95.69 | 181140 |
| 2026-01-28 | 91.45 | $94.68 | 199030 |
| 2026-01-27 | 90.86 | $94.85 | 254400 |
| 2026-01-26 | 90.19 | $93.86 | 190700 |
| 2026-01-23 | 89.57 | $94.34 | 271826 |
| 2026-01-22 | 88.84 | $93.03 | 255000 |
| 2026-01-21 | 88.18 | $93.11 | 219700 |
| 2026-01-20 | 87.46 | $90.56 | 328600 |
| 2026-01-16 | 86.95 | $91.88 | 348520 |
| 2026-01-15 | 86.27 | $93.12 | 304409 |
| 2026-01-14 | 85.44 | $91.35 | 686647 |
| 2026-01-13 | 84.74 | $88.24 | 517202 |
| 2026-01-12 | 84.33 | $88.00 | 318700 |
| 2026-01-09 | 83.92 | $87.27 | 468829 |
| 2026-01-08 | 83.58 | $86.13 | 412000 |
| 2026-01-07 | 83.32 | $85.23 | 250300 |
| 2026-01-06 | 83.15 | $86.78 | 698800 |
| 2026-01-05 | 82.81 | $84.50 | 325044 |
| 2026-01-02 | 82.68 | $82.11 | 226235 |
| 2025-12-31 | 82.79 | $79.82 | 222820 |
| 2025-12-30 | 83.14 | $81.89 | 223424 |
| 2025-12-29 | 83.30 | $82.76 | 219500 |
| 2025-12-26 | 83.38 | $83.03 | 167007 |
| 2025-12-24 | 83.44 | $82.70 | 92738 |
| 2025-12-23 | 83.54 | $82.04 | 222447 |
| 2025-12-22 | 83.70 | $81.96 | 317147 |
| 2025-12-19 | 83.87 | $82.45 | 566100 |
| 2025-12-18 | 83.97 | $81.94 | 515631 |
| 2025-12-17 | 84.09 | $83.55 | 364300 |
| 2025-12-16 | 84.05 | $85.36 | 503221 |
| 2025-12-15 | 83.79 | $85.54 | 255237 |
| 2025-12-12 | 83.49 | $84.81 | 302000 |
| 2025-12-11 | 83.24 | $85.19 | 201600 |
| 2025-12-10 | 82.93 | $84.68 | 515706 |
| 2025-12-09 | 82.65 | $83.34 | 360700 |
| 2025-12-08 | 82.48 | $83.09 | 263632 |
| 2025-12-05 | 82.32 | $83.60 | 189100 |
| 2025-12-04 | 82.08 | $83.90 | 215100 |
| 2025-12-03 | 81.79 | $83.78 | 269900 |
| 2025-12-02 | 81.47 | $83.35 | 286446 |
| 2025-12-01 | 81.15 | $83.55 | 316932 |
| 2025-11-28 | 80.79 | $84.10 | 106300 |
| 2025-11-26 | 80.35 | $84.52 | 358546 |
| 2025-11-25 | 79.84 | $84.15 | 496646 |
| 2025-11-24 | 79.35 | $83.00 | 382000 |
| 2025-11-21 | 78.97 | $80.25 | 313400 |
| 2025-11-20 | 78.86 | $77.55 | 302906 |
| 2025-11-19 | 79.02 | $78.50 | 253519 |
| 2025-11-18 | 79.09 | $78.49 | 207600 |
| 2025-11-17 | 79.17 | $78.43 | 240314 |
| 2025-11-14 | 79.27 | $79.43 | 309900 |
| 2025-11-13 | 79.27 | $79.85 | 429000 |
| 2025-11-12 | 79.23 | $81.44 | 359600 |
| 2025-11-11 | 79.04 | $80.03 | 332500 |
| 2025-11-10 | 78.99 | $80.61 | 295926 |
| 2025-11-07 | 78.88 | $79.65 | 235923 |
| 2025-11-06 | 78.85 | $77.60 | 396801 |
| 2025-11-05 | 79.03 | $78.32 | 563131 |
| 2025-11-04 | 79.17 | $75.29 | 364654 |
| 2025-11-03 | 79.61 | $76.38 | 312942 |
| 2025-10-31 | 79.97 | $77.33 | 252104 |
| 2025-10-30 | 80.26 | $78.39 | 326335 |
| 2025-10-29 | 80.45 | $78.98 | 318900 |
| 2025-10-28 | 80.60 | $80.99 | 236490 |
| 2025-10-27 | 80.54 | $82.04 | 234520 |
| 2025-10-24 | 80.36 | $81.74 | 312000 |
| 2025-10-23 | 80.18 | $81.29 | 184409 |
| 2025-10-22 | 80.02 | $79.49 | 254200 |
| 2025-10-21 | 80.00 | $79.84 | 243400 |
| 2025-10-20 | 79.93 | $78.91 | 226100 |
| 2025-10-17 | 79.92 | $80.49 | 179100 |
| 2025-10-16 | 79.74 | $80.29 | 251800 |
| 2025-10-15 | 79.55 | $81.16 | 334920 |
| 2025-10-14 | 79.25 | $81.18 | 301925 |
| 2025-10-13 | 78.91 | $79.80 | 269519 |
| 2025-10-10 | 78.68 | $77.94 | 323300 |
| 2025-10-09 | 78.61 | $80.68 | 507440 |
| 2025-10-08 | 78.26 | $81.83 | 483708 |
| 2025-10-07 | 77.76 | $80.28 | 303400 |
| 2025-10-06 | 77.39 | $80.94 | 295545 |
| 2025-10-03 | 76.94 | $80.57 | 585748 |
| 2025-10-02 | 76.51 | $80.37 | 295300 |
| 2025-10-01 | 76.07 | $79.94 | 396642 |
| 2025-09-30 | 75.65 | $78.49 | 419849 |
| 2025-09-29 | 75.35 | $77.28 | 316423 |
| 2025-09-26 | 75.17 | $76.78 | 320612 |
| 2025-09-25 | 75.03 | $75.36 | 458506 |
| 2025-09-24 | 75.04 | $74.72 | 257300 |
| 2025-09-23 | 75.14 | $74.47 | 227500 |
| 2025-09-22 | 75.28 | $74.53 | 271547 |
| 2025-09-19 | 75.44 | $74.48 | 560416 |
| 2025-09-18 | 75.62 | $75.59 | 277500 |
| 2025-09-17 | 75.71 | $73.90 | 208100 |
| 2025-09-16 | 75.98 | $74.65 | 238400 |
| 2025-09-15 | 76.19 | $74.72 | 163015 |
| 2025-09-12 | 76.41 | $74.69 | 294009 |
| 2025-09-11 | 76.66 | $76.27 | 202930 |
| 2025-09-10 | 76.77 | $74.44 | 280400 |
| 2025-09-09 | 77.07 | $75.74 | 586630 |
| 2025-09-08 | 77.24 | $77.32 | 272429 |
| 2025-09-05 | 77.24 | $76.55 | 280225 |
| 2025-09-04 | 77.33 | $76.19 | 360400 |
| 2025-09-03 | 77.46 | $74.50 | 364400 |
| 2025-09-02 | 77.79 | $74.95 | 344400 |
| 2025-08-29 | 78.09 | $76.65 | 1.0M |
| 2025-08-28 | 78.24 | $76.95 | 469500 |
| 2025-08-27 | 78.37 | $78.02 | 356300 |
| 2025-08-26 | 78.41 | $80.28 | 345000 |
| 2025-08-25 | 78.24 | $79.25 | 246000 |
| 2025-08-22 | 78.18 | $79.50 | 387311 |
| 2025-08-21 | 78.11 | $77.10 | 395700 |
| 2025-08-20 | 78.29 | $78.18 | 364000 |
| 2025-08-19 | 78.40 | $78.36 | 215000 |
| 2025-08-18 | 78.51 | $77.93 | 318804 |
| 2025-08-15 | 78.68 | $78.19 | 316934 |
| 2025-08-14 | 78.84 | $79.16 | 278200 |
| 2025-08-13 | 78.90 | $79.98 | 441200 |
| 2025-08-12 | 78.89 | $76.28 | 577800 |
| 2025-08-11 | 79.22 | $74.88 | 495026 |
| 2025-08-08 | 79.71 | $75.04 | 722906 |
| 2025-08-07 | 80.20 | $77.18 | 670232 |
| 2025-08-06 | 80.49 | $79.70 | 560400 |
| 2025-08-05 | 80.53 | $80.40 | 457000 |
| 2025-08-04 | 80.48 | $80.03 | 259300 |
| 2025-08-01 | 80.45 | $77.39 | 365700 |
| 2025-07-31 | 80.66 | $79.62 | 319400 |
| 2025-07-30 | 80.64 | $80.44 | 369603 |
| 2025-07-29 | 80.52 | $81.41 | 307600 |
| 2025-07-28 | 80.26 | $81.69 | 318410 |
| 2025-07-25 | 79.93 | $82.34 | 465109 |
| 2025-07-24 | 79.51 | $82.17 | 360800 |
| 2025-07-23 | 79.04 | $84.40 | 445800 |
| 2025-07-22 | 78.31 | $82.50 | 590900 |
| 2025-07-21 | 77.72 | $80.90 | 460632 |
| 2025-07-18 | 77.23 | $80.83 | 302800 |
| 2025-07-17 | 76.70 | $80.29 | 324000 |
| 2025-07-16 | 76.18 | $78.17 | 382200 |
| 2025-07-15 | 75.83 | $77.36 | 295300 |
| 2025-07-14 | 75.53 | $78.36 | 244203 |
| 2025-07-11 | 75.09 | $78.02 | 281000 |
| 2025-07-10 | 74.67 | $78.25 | 329834 |
| 2025-07-09 | 74.20 | $77.70 | 270105 |
| 2025-07-08 | 73.76 | $75.76 | 478251 |
| 2025-07-07 | 73.48 | $75.75 | 458140 |
| 2025-07-03 | 73.17 | $76.00 | 286800 |
| 2025-07-02 | 72.82 | $76.68 | 363700 |
| 2025-07-01 | 72.37 | $74.19 | 438600 |
| 2025-06-30 | 72.13 | $72.82 | 437820 |
| 2025-06-27 | 72.00 | $73.32 | 635501 |
| 2025-06-26 | 71.80 | $73.27 | 342106 |
| 2025-06-25 | 71.58 | $71.62 | 240640 |
| 2025-06-24 | 71.51 | $73.03 | 464132 |
| 2025-06-23 | 71.28 | $72.55 | 458200 |
| 2025-06-20 | 71.08 | $71.22 | 634245 |
| 2025-06-18 | 71.00 | $71.42 | 625600 |
| 2025-06-17 | 70.90 | $70.82 | 320600 |
| 2025-06-16 | 70.87 | $72.24 | 295300 |
| 2025-06-13 | 70.70 | $69.94 | 254200 |
| 2025-06-12 | 70.75 | $72.04 | 307900 |
| 2025-06-11 | 70.59 | $72.74 | 387205 |
| 2025-06-10 | 70.35 | $73.19 | 292547 |
| 2025-06-09 | 70.06 | $72.40 | 315600 |
| 2025-06-06 | 69.82 | $71.09 | 273948 |
| 2025-06-05 | 69.70 | $70.71 | 458049 |
| 2025-06-04 | 69.60 | $71.18 | 451931 |
| 2025-06-03 | 69.42 | $69.58 | 354500 |
| 2025-06-02 | 69.38 | $68.08 | 433140 |
| 2025-05-30 | 69.48 | $68.24 | 443605 |
| 2025-05-29 | 69.54 | $68.47 | 284400 |
| 2025-05-28 | 69.58 | $68.32 | 305600 |
| 2025-05-27 | 69.61 | $70.42 | 488800 |
| 2025-05-23 | 69.42 | $68.35 | 375843 |
| 2025-05-22 | 69.39 | $68.99 | 349421 |
| 2025-05-21 | 69.27 | $69.19 | 332500 |
| 2025-05-20 | 69.09 | $71.78 | 297600 |
| 2025-05-19 | 68.63 | $71.91 | 274300 |
| 2025-05-16 | 68.09 | $72.08 | 297500 |
| 2025-05-15 | 67.47 | $70.47 | 309220 |
| 2025-05-14 | 66.96 | $70.20 | 381332 |
| 2025-05-13 | 66.42 | $70.28 | 515000 |
| 2025-05-12 | 65.84 | $71.14 | 592016 |
| 2025-05-09 | 65.13 | $67.84 | 538909 |
| 2025-05-08 | 64.70 | $68.15 | 501200 |
| 2025-05-07 | 64.22 | $68.38 | 604418 |
| 2025-05-06 | 63.65 | $65.01 | 586938 |
| 2025-05-05 | 63.38 | $65.76 | 431300 |
| 2025-05-02 | 63.01 | $66.53 | 441010 |
| 2025-05-01 | 62.53 | $65.81 | 793329 |
| 2025-04-30 | 62.13 | $66.22 | 575900 |
| 2025-04-29 | 61.71 | $65.32 | 497715 |
| 2025-04-28 | 61.38 | $63.56 | 396500 |
| 2025-04-25 | 61.24 | $62.09 | 371200 |
| 2025-04-24 | 61.27 | $62.99 | 401319 |
| 2025-04-23 | 61.24 | $61.94 | 386072 |
| 2025-04-22 | 61.33 | $61.65 | 402649 |
| 2025-04-21 | 61.47 | $59.58 | 393700 |
| 2025-04-17 | 61.85 | $59.72 | 388500 |
| 2025-04-16 | 62.24 | $59.29 | 356308 |
| 2025-04-15 | 62.71 | $60.51 | 334400 |
| 2025-04-14 | 63.09 | $61.71 | 636300 |
| 2025-04-11 | 63.37 | $61.74 | 409186 |
| 2025-04-10 | 63.67 | $60.86 | 816035 |
| 2025-04-09 | 64.07 | $62.00 | 967888 |
| 2025-04-08 | 64.38 | $56.27 | 552429 |
| 2025-04-07 | 65.30 | $59.03 | 995737 |
| 2025-04-04 | 66.00 | $60.61 | 1.0M |
| 2025-04-03 | 66.60 | $59.58 | 1.1M |
| 2025-04-02 | 67.34 | $68.54 | 390084 |
| 2025-04-01 | 67.21 | $67.71 | 596900 |
| 2025-03-31 | 67.14 | $68.66 | 534300 |
| 2025-03-28 | 66.97 | $67.32 | 354600 |
| 2025-03-27 | 66.91 | $68.43 | 435400 |
| 2025-03-26 | 66.72 | $67.41 | 487700 |
| 2025-03-25 | 66.63 | $67.04 | 372400 |
| 2025-03-24 | 66.57 | $67.92 | 491856 |
| 2025-03-21 | 66.42 | $65.62 | 612084 |
| 2025-03-20 | 66.49 | $66.28 | 274300 |
| 2025-03-19 | 66.50 | $67.06 | 333312 |
| 2025-03-18 | 66.43 | $66.03 | 424620 |
| 2025-03-17 | 66.46 | $65.86 | 328200 |
| 2025-03-14 | 66.51 | $65.27 | 423600 |
| 2025-03-13 | 66.62 | $64.40 | 623000 |
| 2025-03-12 | 66.84 | $66.42 | 779404 |
| 2025-03-11 | 66.88 | $68.48 | 602100 |
| 2025-03-10 | 66.69 | $70.67 | 791553 |
| 2025-03-07 | 66.27 | $68.51 | 568031 |
| 2025-03-06 | 66.04 | $68.60 | 558915 |
| 2025-03-05 | 65.79 | $66.13 | 486717 |
| 2025-03-04 | 65.76 | $64.84 | 547500 |
| 2025-03-03 | 65.86 | $64.12 | 590400 |
| 2025-02-28 | 66.03 | $64.30 | 582200 |
| 2025-02-27 | 66.19 | $64.88 | 879300 |
| 2025-02-26 | 66.31 | $66.15 | 608330 |
| 2025-02-25 | 66.30 | $67.34 | 502400 |
| 2025-02-24 | 66.19 | $66.12 | 518242 |
| 2025-02-21 | 66.20 | $65.82 | 526900 |
| 2025-02-20 | 66.25 | $66.37 | 473792 |
| 2025-02-19 | 66.29 | $65.91 | 659800 |
| 2025-02-18 | 66.41 | $66.26 | 584103 |
| 2025-02-14 | 66.54 | $66.71 | 461100 |
| 2025-02-13 | 66.66 | $68.21 | 655225 |
| 2025-02-12 | 66.66 | $67.73 | 5.3M |
| 2025-02-11 | 66.73 | $68.54 | 1.9M |
| 2025-02-10 | 66.73 | $63.83 | 244221 |
| 2025-02-07 | 67.22 | $64.57 | 216124 |
| 2025-02-06 | 67.68 | $65.71 | 235519 |
| 2025-02-05 | 68.05 | $65.17 | 202326 |
| 2025-02-04 | 68.51 | $64.92 | 244725 |
| 2025-02-03 | 69.03 | $64.27 | 273200 |
| 2025-01-31 | 69.64 | $65.32 | 332600 |
| 2025-01-30 | 70.18 | $66.34 | 355913 |
| 2025-01-29 | 70.64 | $65.88 | 342324 |
| 2025-01-28 | 71.17 | $67.34 | 293100 |
| 2025-01-27 | 71.58 | $68.42 | 661835 |
| 2025-01-24 | 71.89 | $67.12 | 485800 |
| 2025-01-23 | 72.35 | $68.01 | 892467 |
| 2025-01-22 | 72.73 | $74.60 | 594742 |
| 2025-01-21 | 72.46 | $75.78 | 216312 |
| 2025-01-17 | 72.05 | $73.73 | 154527 |
| 2025-01-16 | 71.83 | $73.66 | 147232 |
| 2025-01-15 | 71.62 | $73.01 | 173200 |
| 2025-01-14 | 71.47 | $72.50 | 161500 |
| 2025-01-13 | 71.37 | $71.72 | 229400 |
| 2025-01-10 | 71.37 | $71.47 | 317630 |
| 2025-01-08 | 71.41 | $72.46 | 303200 |
| 2025-01-07 | 71.37 | $71.47 | 204228 |
| 2025-01-06 | 71.43 | $71.39 | 181305 |
| 2025-01-03 | 71.52 | $71.91 | 187200 |
| 2025-01-02 | 71.58 | $71.93 | 280550 |
| 2024-12-31 | 71.64 | $71.08 | 284300 |
| 2024-12-30 | 71.79 | $70.25 | 150900 |
| 2024-12-27 | 72.04 | $70.69 | 120300 |
| 2024-12-26 | 72.26 | $71.49 | 110228 |
| 2024-12-24 | 72.40 | $70.74 | 114800 |
| 2024-12-23 | 72.64 | $70.45 | 252800 |
| 2024-12-20 | 72.92 | $69.92 | 602987 |
| 2024-12-19 | 73.25 | $69.25 | 284070 |
| 2024-12-18 | 73.64 | $70.12 | 243988 |
| 2024-12-17 | 73.94 | $73.30 | 435730 |
| 2024-12-16 | 73.92 | $73.17 | 236800 |
| 2024-12-13 | 73.90 | $73.59 | 340500 |
| 2024-12-12 | 73.81 | $73.37 | 270412 |
| 2024-12-11 | 73.71 | $75.52 | 470400 |
| 2024-12-10 | 73.39 | $75.64 | 211801 |
| 2024-12-09 | 73.04 | $75.40 | 335217 |
| 2024-12-06 | 72.70 | $74.21 | 233700 |
| 2024-12-05 | 72.46 | $74.77 | 333000 |
| 2024-12-04 | 72.11 | $75.07 | 251341 |
| 2024-12-03 | 71.67 | $73.36 | 152000 |
| 2024-12-02 | 71.35 | $73.48 | 265700 |
| 2024-11-29 | 70.96 | $73.11 | 108100 |
| 2024-11-27 | 70.55 | $72.92 | 176102 |
| 2024-11-26 | 70.10 | $73.86 | 235642 |
| 2024-11-25 | 69.50 | $74.21 | 235934 |
| 2024-11-22 | 68.81 | $71.96 | 160017 |
| 2024-11-21 | 68.27 | $71.39 | 231300 |
| 2024-11-20 | 67.74 | $69.10 | 262200 |
| 2024-11-19 | 67.38 | $69.21 | 205434 |
| 2024-11-18 | 66.97 | $68.42 | 231300 |
| 2024-11-15 | 66.61 | $69.31 | 223900 |
| 2024-11-14 | 66.13 | $68.26 | 265700 |
| 2024-11-13 | 65.74 | $68.64 | 293800 |
| 2024-11-12 | 65.28 | $70.32 | 290900 |
| 2024-11-11 | 64.64 | $72.30 | 340500 |
| 2024-11-08 | 63.76 | $72.53 | 472807 |
| 2024-11-07 | 62.83 | $71.01 | 1.3M |
| 2024-11-06 | 62.00 | $63.31 | 478724 |
| 2024-11-05 | 61.90 | $63.24 | 242000 |
| 2024-11-04 | 61.81 | $62.67 | 298235 |
| 2024-11-01 | 61.78 | $62.00 | 359720 |
| 2024-10-31 | 61.81 | $61.30 | 463292 |
| 2024-10-30 | 61.92 | $61.65 | 417822 |
| 2024-10-29 | 61.99 | $61.16 | 419500 |
| 2024-10-28 | 62.12 | $60.26 | 277634 |
| 2024-10-25 | 62.35 | $60.50 | 236800 |
| 2024-10-24 | 62.58 | $60.39 | 188300 |
| 2024-10-23 | 62.83 | $60.22 | 230000 |
| 2024-10-22 | 63.12 | $61.62 | 208443 |
| 2024-10-21 | 63.28 | $61.88 | 276335 |
| 2024-10-18 | 63.42 | $62.30 | 236237 |
| 2024-10-17 | 63.54 | $64.53 | 296700 |
| 2024-10-16 | 63.43 | $64.57 | 239339 |
| 2024-10-15 | 63.32 | $63.49 | 293421 |
| 2024-10-14 | 63.31 | $63.72 | 232500 |
| 2024-10-11 | 63.29 | $63.80 | 188700 |
| 2024-10-10 | 63.27 | $63.20 | 277300 |
| 2024-10-09 | 63.32 | $63.47 | 358217 |
| 2024-10-08 | 63.33 | $63.36 | 290400 |
| 2024-10-07 | 63.36 | $63.25 | 453432 |
| 2024-10-04 | 63.41 | $62.58 | 228645 |
| 2024-10-03 | 63.53 | $61.91 | 330927 |
| 2024-10-02 | 63.74 | $62.04 | 290700 |
| 2024-10-01 | 63.96 | $63.20 | 282725 |
| 2024-09-30 | 64.09 | $63.75 | 275800 |
| 2024-09-27 | 64.18 | $64.16 | 208531 |
| 2024-09-26 | 64.25 | $63.96 | 223703 |
| 2024-09-25 | 64.35 | $63.67 | 282717 |
| 2024-09-24 | 64.49 | $63.80 | 148800 |
| 2024-09-23 | 64.64 | $63.58 | 182139 |
| 2024-09-20 | 64.82 | $63.37 | 603600 |
| 2024-09-19 | 65.03 | $64.24 | 209023 |
| 2024-09-18 | 65.18 | $63.32 | 387840 |
| 2024-09-17 | 65.43 | $63.38 | 434511 |
| 2024-09-16 | 65.68 | $65.88 | 166314 |
| 2024-09-13 | 65.70 | $66.11 | 231538 |
| 2024-09-12 | 65.70 | $64.37 | 211000 |
| 2024-09-11 | 65.88 | $62.97 | 349300 |
| 2024-09-10 | 66.20 | $63.05 | 441510 |
| 2024-09-09 | 66.53 | $65.18 | 231500 |
| 2024-09-06 | 66.66 | $65.40 | 192541 |
| 2024-09-05 | 66.79 | $66.77 | 237900 |
| 2024-09-04 | 66.80 | $67.68 | 249800 |
| 2024-09-03 | 66.72 | $66.26 | 325647 |
| 2024-08-30 | 66.78 | $66.99 | 205620 |
| 2024-08-29 | 66.77 | $67.29 | 206530 |
| 2024-08-28 | 66.76 | $67.42 | 306741 |
| 2024-08-27 | 66.76 | $66.52 | 279902 |
| 2024-08-26 | 66.88 | $66.57 | 357100 |
| 2024-08-23 | 67.02 | $67.00 | 264033 |
| 2024-08-22 | 67.13 | $65.91 | 231300 |
| 2024-08-21 | 67.37 | $67.55 | 222117 |
| 2024-08-20 | 67.46 | $65.73 | 208226 |
| 2024-08-19 | 67.74 | $66.30 | 171800 |
| 2024-08-16 | 67.98 | $66.52 | 203400 |
| 2024-08-15 | 68.20 | $67.15 | 231242 |
| 2024-08-14 | 68.37 | $65.77 | 291045 |
| 2024-08-13 | 68.67 | $65.66 | 424200 |
| 2024-08-12 | 68.99 | $66.61 | 258009 |
| 2024-08-09 | 69.21 | $67.38 | 1.5M |
| 2024-08-08 | 69.33 | $68.29 | 379900 |
| 2024-08-07 | 69.35 | $68.28 | 394500 |
| 2024-08-06 | 69.32 | $67.08 | 635000 |
| 2024-08-05 | 69.38 | $67.14 | 282134 |
| 2024-08-02 | 69.40 | $69.34 | 246600 |
| 2024-08-01 | 69.18 | $71.01 | 234725 |
| 2024-07-31 | 68.75 | $72.58 | 243200 |
| 2024-07-30 | 68.13 | $72.78 | 190006 |
| 2024-07-29 | 67.42 | $72.16 | 285100 |
| 2024-07-26 | 66.74 | $71.57 | 216732 |
| 2024-07-25 | 66.08 | $69.57 | 237239 |
| 2024-07-24 | 65.59 | $68.32 | 205300 |
| 2024-07-23 | 65.21 | $69.84 | 259300 |
| 2024-07-22 | 64.67 | $69.32 | 256247 |
| 2024-07-19 | 64.15 | $67.21 | 167327 |
| 2024-07-18 | 63.83 | $67.66 | 271500 |
| 2024-07-17 | 63.44 | $67.87 | 369900 |
| 2024-07-16 | 63.02 | $66.86 | 313733 |
| 2024-07-15 | 62.69 | $63.39 | 198700 |
| 2024-07-12 | 62.69 | $63.36 | 208600 |
| 2024-07-11 | 62.70 | $62.73 | 266400 |
| 2024-07-10 | 62.77 | $60.91 | 269900 |
| 2024-07-09 | 63.03 | $59.66 | 300900 |
| 2024-07-08 | 63.44 | $61.74 | 193500 |
| 2024-07-05 | 63.67 | $61.43 | 169200 |
| 2024-07-03 | 63.95 | $62.00 | 90815 |
| 2024-07-02 | 64.19 | $61.25 | 234900 |
| 2024-07-01 | 64.52 | $61.42 | 303300 |
| 2024-06-28 | 64.87 | $63.48 | 365747 |
| 2024-06-27 | 65.02 | $65.06 | 214900 |
| 2024-06-26 | 65.01 | $65.26 | 264600 |
| 2024-06-25 | 64.97 | $65.45 | 253828 |
| 2024-06-24 | 64.91 | $66.41 | 327500 |
| 2024-06-21 | 64.74 | $65.26 | 368533 |
| 2024-06-20 | 64.66 | $64.75 | 203224 |
| 2024-06-18 | 64.63 | $64.51 | 219042 |
| 2024-06-17 | 64.62 | $64.69 | 194924 |
| 2024-06-14 | 64.59 | $63.81 | 164200 |
| 2024-06-13 | 64.64 | $64.30 | 149900 |
| 2024-06-12 | 64.65 | $64.88 | 210421 |
| 2024-06-11 | 64.60 | $63.17 | 196419 |
| 2024-06-10 | 64.72 | $64.78 | 240737 |
| 2024-06-07 | 64.68 | $65.38 | 180403 |
| 2024-06-06 | 64.57 | $65.68 | 234100 |
| 2024-06-05 | 64.42 | $66.02 | 176400 |
| 2024-06-04 | 64.24 | $65.12 | 206546 |
| 2024-06-03 | 64.13 | $66.10 | 255734 |
| 2024-05-31 | 63.91 | $65.90 | 371900 |
| 2024-05-30 | 63.69 | $64.68 | 205000 |
| 2024-05-29 | 63.57 | $62.91 | 280740 |
| 2024-05-28 | 63.61 | $63.54 | 229508 |
| 2024-05-24 | 63.58 | $64.45 | 218500 |
| 2024-05-23 | 63.46 | $62.46 | 192900 |
| 2024-05-22 | 63.52 | $62.39 | 162916 |
| 2024-05-21 | 63.59 | $63.18 | 221221 |
| 2024-05-20 | 63.59 | $64.07 | 259500 |
| 2024-05-17 | 63.50 | $64.40 | 204011 |
| 2024-05-16 | 63.37 | $63.97 | 180000 |
| 2024-05-15 | 63.27 | $64.83 | 244621 |
| 2024-05-14 | 63.08 | $64.72 | 214542 |
| 2024-05-13 | 62.87 | $63.27 | 256900 |
| 2024-05-10 | 62.79 | $63.97 | 286322 |
| 2024-05-09 | 62.64 | $63.47 | 262400 |
| 2024-05-08 | 62.53 | $63.03 | 552700 |
| 2024-05-07 | 62.45 | $65.44 | 686842 |
| 2024-05-06 | 62.14 | $63.16 | 313100 |
| 2024-05-03 | 62.04 | $62.18 | 367114 |
| 2024-05-02 | 62.05 | $61.86 | 334119 |
| 2024-05-01 | 62.10 | $60.87 | 531612 |
| 2024-04-30 | 62.27 | $60.98 | 419000 |
| 2024-04-29 | 62.45 | $62.16 | 461400 |
| 2024-04-26 | 62.54 | $62.23 | 350800 |
| 2024-04-25 | 62.64 | $61.57 | 756392 |
| 2024-04-24 | 62.83 | $63.16 | 548600 |
| 2024-04-23 | 62.87 | $64.83 | 280700 |
| 2024-04-22 | 62.75 | $63.18 | 375500 |
| 2024-04-19 | 62.79 | $62.12 | 280100 |
| 2024-04-18 | 62.95 | $61.42 | 321800 |
| 2024-04-17 | 63.18 | $61.49 | 303714 |
| 2024-04-16 | 63.40 | $61.03 | 218600 |
| 2024-04-15 | 63.67 | $60.85 | 248000 |
| 2024-04-12 | 63.97 | $61.96 | 317900 |
| 2024-04-11 | 64.15 | $62.40 | 290001 |
| 2024-04-10 | 64.30 | $61.95 | 289013 |
| 2024-04-09 | 64.49 | $63.25 | 577100 |
| 2024-04-08 | 64.56 | $63.92 | 284311 |
| 2024-04-05 | 64.56 | $63.88 | 397100 |
| 2024-04-04 | 64.57 | $64.51 | 329711 |
| 2024-04-03 | 64.52 | $65.82 | 627625 |
| 2024-04-02 | 64.34 | $65.48 | 408600 |
| 2024-04-01 | 64.19 | $67.01 | 379500 |
| 2024-03-28 | 63.89 | $65.95 | 741400 |
| 2024-03-27 | 63.69 | $66.34 | 283914 |
| 2024-03-26 | 63.46 | $65.05 | 393300 |
| 2024-03-25 | 63.37 | $64.07 | 387900 |
| 2024-03-22 | 63.40 | $63.99 | 569514 |
| 2024-03-21 | 63.47 | $64.58 | 325903 |
| 2024-03-20 | 63.50 | $63.00 | 429000 |
| 2024-03-19 | 63.70 | $62.02 | 326800 |
| 2024-03-18 | 64.02 | $61.45 | 345224 |
| 2024-03-15 | 64.43 | $62.00 | 1.4M |
| 2024-03-14 | 64.80 | $62.02 | 279220 |
| 2024-03-13 | 65.20 | $62.59 | 277700 |
| 2024-03-12 | 65.55 | $62.29 | 271600 |
| 2024-03-11 | 65.97 | $63.04 | 245300 |
| 2024-03-08 | 66.33 | $64.23 | 228100 |
| 2024-03-07 | 66.59 | $64.04 | 296341 |
| 2024-03-06 | 66.87 | $64.50 | 298306 |
| 2024-03-05 | 67.09 | $64.62 | 410700 |
| 2024-03-04 | 67.31 | $66.05 | 467400 |
| 2024-03-01 | 67.38 | $65.50 | 410900 |
| 2024-02-29 | 67.50 | $64.42 | 694400 |
| 2024-02-28 | 67.71 | $69.16 | 332608 |
| 2024-02-27 | 67.45 | $69.08 | 229500 |
| 2024-02-26 | 67.19 | $69.17 | 246600 |
| 2024-02-23 | 66.90 | $69.46 | 274247 |
| 2024-02-22 | 66.57 | $69.03 | 305727 |
| 2024-02-21 | 66.26 | $68.19 | 260314 |
| 2024-02-20 | 66.02 | $67.51 | 350332 |
| 2024-02-16 | 65.85 | $66.98 | 326646 |
| 2024-02-15 | 65.72 | $66.77 | 299137 |
| 2024-02-14 | 65.59 | $67.21 | 344800 |
| 2024-02-13 | 65.40 | $65.20 | 371200 |
| 2024-02-12 | 65.38 | $69.15 | 518906 |
| 2024-02-09 | 64.96 | $66.71 | 241700 |
| 2024-02-08 | 64.75 | $65.65 | 265619 |
| 2024-02-07 | 64.63 | $64.32 | 277300 |
| 2024-02-06 | 64.62 | $63.83 | 224711 |
| 2024-02-05 | 64.65 | $63.78 | 230400 |
| 2024-02-02 | 64.67 | $64.68 | 266400 |
| 2024-02-01 | 64.59 | $64.27 | 332700 |
| 2024-01-31 | 64.54 | $63.34 | 310849 |
| 2024-01-30 | 64.57 | $65.06 | 335821 |
| 2024-01-29 | 64.44 | $65.94 | 372924 |
| 2024-01-26 | 64.21 | $65.62 | 345300 |
| 2024-01-25 | 64.00 | $65.56 | 336400 |
| 2024-01-24 | 63.80 | $66.02 | 308900 |
| 2024-01-23 | 63.53 | $66.77 | 259036 |
| 2024-01-22 | 63.18 | $66.96 | 295942 |
| 2024-01-19 | 62.78 | $65.19 | 361841 |
| 2024-01-18 | 62.55 | $63.49 | 190532 |
| 2024-01-17 | 62.47 | $61.98 | 228300 |
| 2024-01-16 | 62.53 | $62.52 | 290045 |
| 2024-01-12 | 62.55 | $63.10 | 208100 |
| 2024-01-11 | 62.49 | $62.10 | 154537 |
| 2024-01-10 | 62.50 | $62.24 | 153309 |
| 2024-01-09 | 62.48 | $61.89 | 194019 |
| 2024-01-08 | 62.47 | $62.53 | 373000 |
| 2024-01-05 | 62.38 | $61.10 | 203437 |
| 2024-01-04 | 62.40 | $61.12 | 206044 |
| 2024-01-03 | 62.41 | $61.64 | 362708 |
| 2024-01-02 | 62.35 | $63.72 | 259000 |
| 2023-12-29 | 62.06 | $63.17 | 148400 |
| 2023-12-28 | 61.80 | $63.87 | 143641 |
| 2023-12-27 | 61.43 | $64.39 | 247900 |
| 2023-12-26 | 60.99 | $63.90 | 175300 |
| 2023-12-22 | 60.56 | $63.11 | 135500 |
| 2023-12-21 | 60.17 | $63.19 | 208913 |
| 2023-12-20 | 59.76 | $61.92 | 383622 |
| 2023-12-19 | 59.44 | $63.48 | 289600 |
| 2023-12-18 | 58.94 | $62.22 | 235431 |
| 2023-12-15 | 58.54 | $61.93 | 388700 |
| 2023-12-14 | 58.14 | $62.31 | 418500 |
| 2023-12-13 | 57.68 | $59.55 | 481711 |
| 2023-12-12 | 57.47 | $57.71 | 255540 |
| 2023-12-11 | 57.41 | $58.07 | 327244 |
| 2023-12-08 | 57.31 | $57.19 | 282225 |
| 2023-12-07 | 57.27 | $57.29 | 346500 |
| 2023-12-06 | 57.22 | $57.34 | 313109 |
| 2023-12-05 | 57.16 | $57.00 | 322307 |
| 2023-12-04 | 57.12 | $58.78 | 276900 |
| 2023-12-01 | 56.90 | $58.27 | 272026 |
| 2023-11-30 | 56.71 | $56.50 | 415400 |
| 2023-11-29 | 56.66 | $57.10 | 315717 |
| 2023-11-28 | 56.53 | $56.92 | 180819 |
| 2023-11-27 | 56.38 | $57.61 | 455800 |
| 2023-11-24 | 56.13 | $57.34 | 90100 |
| 2023-11-22 | 55.87 | $57.66 | 193405 |
| 2023-11-21 | 55.55 | $57.35 | 276814 |
| 2023-11-20 | 55.23 | $57.56 | 220400 |
| 2023-11-17 | 54.86 | $56.71 | 308800 |
| 2023-11-16 | 54.56 | $56.24 | 254243 |
| 2023-11-15 | 54.28 | $57.47 | 245400 |
| 2023-11-14 | 53.86 | $56.01 | 272240 |
| 2023-11-13 | 53.57 | $54.63 | 194848 |
| 2023-11-10 | 53.41 | $54.07 | 269427 |
| 2023-11-09 | 53.29 | $54.77 | 343235 |
| 2023-11-08 | 53.09 | $54.90 | 302600 |
| 2023-11-07 | 52.88 | $57.18 | 564600 |
| 2023-11-06 | 52.44 | $55.60 | 187142 |
| 2023-11-03 | 52.14 | $55.20 | 422700 |
| 2023-11-02 | 51.86 | $54.90 | 488428 |
| 2023-11-01 | 51.60 | $50.16 | 379700 |
| 2023-10-31 | 51.80 | $50.96 | 341300 |
| 2023-10-30 | 51.92 | $51.03 | 374300 |
| 2023-10-27 | 52.05 | $49.62 | 181906 |
| 2023-10-26 | 52.33 | $50.32 | 262100 |
| 2023-10-25 | 52.55 | $51.19 | 184041 |
| 2023-10-24 | 52.69 | $51.89 | 178600 |
| 2023-10-23 | 52.77 | $51.70 | 251512 |
| 2023-10-20 | 52.88 | $51.89 | 210000 |
| 2023-10-19 | 52.98 | $52.25 | 282340 |
| 2023-10-18 | 53.06 | $53.33 | 303500 |
| 2023-10-17 | 53.04 | $53.92 | 331657 |
| 2023-10-16 | 52.98 | $53.73 | 353738 |
| 2023-10-13 | 52.94 | $51.89 | 224500 |
| 2023-10-12 | 53.11 | $52.62 | 313924 |
| 2023-10-11 | 53.23 | $54.75 | 232700 |
| 2023-10-10 | 53.16 | $53.94 | 298840 |
| 2023-10-09 | 53.18 | $53.03 | 159700 |
| 2023-10-06 | 53.30 | $52.81 | 262500 |
| 2023-10-05 | 53.46 | $52.04 | 274400 |
| 2023-10-04 | 53.72 | $51.73 | 337840 |
| 2023-10-03 | 54.03 | $51.89 | 271700 |
| 2023-10-02 | 54.36 | $52.98 | 416627 |
| 2023-09-29 | 54.60 | $53.04 | 291300 |
| 2023-09-28 | 54.87 | $52.56 | 295844 |
| 2023-09-27 | 55.21 | $51.01 | 492000 |
| 2023-09-26 | 55.73 | $53.05 | 294300 |
| 2023-09-25 | 56.08 | $54.33 | 508049 |
| 2023-09-22 | 56.32 | $54.18 | 272733 |
| 2023-09-21 | 56.60 | $54.21 | 378711 |
| 2023-09-20 | 56.88 | $55.20 | 344840 |
| 2023-09-19 | 57.09 | $56.15 | 218313 |
| 2023-09-18 | 57.20 | $56.63 | 195241 |
| 2023-09-15 | 57.27 | $56.60 | 323688 |
| 2023-09-14 | 57.32 | $57.42 | 198126 |
| 2023-09-13 | 57.28 | $56.75 | 183100 |
| 2023-09-12 | 57.30 | $57.24 | 181119 |
| 2023-09-11 | 57.25 | $56.74 | 159400 |
| 2023-09-08 | 57.25 | $56.65 | 186002 |
| 2023-09-07 | 57.25 | $56.52 | 186537 |
| 2023-09-06 | 57.26 | $57.07 | 171500 |
| 2023-09-05 | 57.23 | $57.21 | 234400 |
| 2023-09-01 | 57.18 | $58.62 | 278200 |
| 2023-08-31 | 57.00 | $58.55 | 221665 |
| 2023-08-30 | 56.82 | $58.23 | 528019 |
| 2023-08-29 | 56.67 | $58.69 | 236641 |
| 2023-08-28 | 56.48 | $57.79 | 404200 |
| 2023-08-25 | 56.39 | $57.50 | 203200 |
| 2023-08-24 | 56.33 | $57.08 | 176500 |
| 2023-08-23 | 56.30 | $57.83 | 805714 |
| 2023-08-22 | 56.21 | $57.17 | 238918 |
| 2023-08-21 | 56.18 | $57.47 | 442512 |
| 2023-08-18 | 56.12 | $54.71 | 258500 |
| 2023-08-17 | 56.33 | $54.20 | 259146 |
| 2023-08-16 | 56.59 | $54.11 | 208100 |
| 2023-08-15 | 56.88 | $54.38 | 218400 |
| 2023-08-14 | 57.16 | $55.40 | 342040 |
| 2023-08-11 | 57.33 | $54.68 | 350646 |
| 2023-08-10 | 57.59 | $56.00 | 265800 |
| 2023-08-09 | 57.72 | $56.54 | 272500 |
| 2023-08-08 | 57.79 | $57.40 | 257416 |
| 2023-08-07 | 57.77 | $57.87 | 335800 |
| 2023-08-04 | 57.68 | $58.24 | 340900 |
| 2023-08-03 | 57.53 | $58.11 | 565839 |
| 2023-08-02 | 57.38 | $58.86 | 290000 |
| 2023-08-01 | 57.12 | $59.48 | 390941 |
| 2023-07-31 | 56.79 | $59.63 | 519028 |
| 2023-07-28 | 56.41 | $57.16 | 503532 |
| 2023-07-27 | 56.27 | $57.13 | 469112 |
| 2023-07-26 | 56.11 | $58.36 | 415707 |
| 2023-07-25 | 55.81 | $57.40 | 602009 |
| 2023-07-24 | 55.58 | $57.01 | 292700 |
| 2023-07-21 | 55.36 | $55.87 | 252300 |
| 2023-07-20 | 55.22 | $56.49 | 290127 |
| 2023-07-19 | 55.00 | $56.99 | 446315 |
| 2023-07-18 | 54.70 | $55.99 | 632821 |
| 2023-07-17 | 54.48 | $56.25 | 1.2M |
| 2023-07-14 | 54.20 | $56.14 | 330749 |
| 2023-07-13 | 53.91 | $56.37 | 482900 |
| 2023-07-12 | 53.58 | $55.75 | 459443 |
| 2023-07-11 | 53.28 | $54.09 | 352200 |
| 2023-07-10 | 53.11 | $53.64 | 500600 |
| 2023-07-07 | 52.97 | $53.08 | 261200 |
| 2023-07-06 | 52.88 | $53.50 | 482800 |
| 2023-07-05 | 52.72 | $53.27 | 279812 |
| 2023-07-03 | 52.54 | $55.02 | 155306 |
| 2023-06-30 | 52.17 | $54.68 | 318406 |
| 2023-06-29 | 51.79 | $55.52 | 301500 |
| 2023-06-28 | 51.27 | $54.27 | 435200 |
| 2023-06-27 | 50.83 | $53.78 | 267900 |
| 2023-06-26 | 50.40 | $51.58 | 313900 |
| 2023-06-23 | 50.14 | $50.85 | 1.5M |
| 2023-06-22 | 49.92 | $51.70 | 316300 |
| 2023-06-21 | 49.58 | $51.23 | 290600 |
| 2023-06-20 | 49.25 | $50.42 | 248100 |
| 2023-06-16 | 48.97 | $50.71 | 479800 |
| 2023-06-15 | 48.65 | $51.34 | 341700 |
| 2023-06-14 | 48.24 | $51.40 | 492808 |
| 2023-06-13 | 47.80 | $51.29 | 443700 |
| 2023-06-12 | 47.35 | $50.50 | 271700 |
| 2023-06-09 | 46.95 | $49.95 | 237500 |
| 2023-06-08 | 46.59 | $49.41 | 279018 |
| 2023-06-07 | 46.29 | $50.56 | 394012 |
| 2023-06-06 | 45.88 | $48.73 | 460800 |
| 2023-06-05 | 45.66 | $46.62 | 476431 |
| 2023-06-02 | 45.68 | $47.39 | 367200 |
| 2023-06-01 | 45.65 | $45.77 | 604147 |
| 2023-05-31 | 45.79 | $44.76 | 320234 |
| 2023-05-30 | 46.06 | $45.36 | 305400 |
| 2023-05-26 | 46.30 | $44.75 | 269319 |
| 2023-05-25 | 46.61 | $44.37 | 283926 |
| 2023-05-24 | 46.99 | $44.19 | 374530 |
| 2023-05-23 | 47.42 | $44.25 | 274518 |
| 2023-05-22 | 47.86 | $44.25 | 267043 |
| 2023-05-19 | 48.34 | $44.16 | 339600 |
| 2023-05-18 | 48.86 | $46.27 | 350000 |
| 2023-05-17 | 49.20 | $46.70 | 207923 |
| 2023-05-16 | 49.51 | $46.19 | 239443 |
| 2023-05-15 | 49.89 | $47.32 | 273124 |
| 2023-05-12 | 50.17 | $46.28 | 333300 |
| 2023-05-11 | 50.57 | $46.52 | 491017 |
| 2023-05-10 | 50.96 | $49.96 | 405009 |
| 2023-05-09 | 51.02 | $51.55 | 379700 |
| 2023-05-08 | 50.93 | $52.13 | 313845 |
| 2023-05-05 | 50.78 | $53.25 | 398000 |
| 2023-05-04 | 50.49 | $53.16 | 465300 |
| 2023-05-03 | 50.20 | $50.67 | 503607 |
| 2023-05-02 | 50.13 | $50.50 | 225800 |
| 2023-05-01 | 50.09 | $49.72 | 224716 |
| 2023-04-28 | 50.13 | $50.13 | 334900 |
| 2023-04-27 | 50.12 | $50.21 | 200614 |
| 2023-04-26 | 50.11 | $49.83 | 234036 |
| 2023-04-25 | 50.12 | $49.38 | 206200 |
| 2023-04-24 | 50.18 | $50.97 | 210100 |
| 2023-04-21 | 50.07 | $51.27 | 217900 |
| 2023-04-20 | 49.94 | $50.71 | 208208 |
| 2023-04-19 | 49.85 | $50.23 | 187433 |
| 2023-04-18 | 49.80 | $49.99 | 181800 |
| 2023-04-17 | 49.78 | $49.46 | 232405 |
| 2023-04-14 | 49.81 | $49.20 | 278148 |
| 2023-04-13 | 49.87 | $49.68 | 299013 |
| 2023-04-12 | 49.88 | $50.71 | 224500 |
| 2023-04-11 | 49.78 | $50.66 | 250646 |
| 2023-04-10 | 49.69 | $49.98 | 368011 |
| 2023-04-06 | 49.66 | $49.11 | 364000 |
| 2023-04-05 | 49.73 | $48.56 | 198405 |
| 2023-04-04 | 49.85 | $50.11 | 310001 |
| 2023-04-03 | 49.84 | $50.97 | 313417 |
| 2023-03-31 | 49.74 | $50.94 | 374926 |
| 2023-03-30 | 49.66 | $49.54 | 190400 |
| 2023-03-29 | 49.72 | $49.34 | 171644 |
| 2023-03-28 | 49.82 | $49.18 | 256900 |
| 2023-03-27 | 49.94 | $48.64 | 383900 |
| 2023-03-24 | 50.10 | $49.46 | 185700 |
| 2023-03-23 | 50.18 | $50.13 | 288807 |
| 2023-03-22 | 50.20 | $49.54 | 313530 |
| 2023-03-21 | 50.28 | $50.24 | 222139 |
| 2023-03-20 | 50.28 | $49.88 | 243521 |
| 2023-03-17 | 50.31 | $49.50 | 758600 |
| 2023-03-16 | 50.39 | $49.91 | 351632 |
| 2023-03-15 | 50.44 | $48.81 | 301400 |
| 2023-03-14 | 50.59 | $49.59 | 618929 |
| 2023-03-13 | 50.67 | $50.55 | 406000 |
| 2023-03-10 | 50.65 | $50.30 | 276848 |
| 2023-03-09 | 50.65 | $50.31 | 218700 |
| 2023-03-08 | 50.65 | $50.70 | 274400 |
| 2023-03-07 | 50.60 | $51.43 | 198400 |
| 2023-03-06 | 50.48 | $51.68 | 252630 |
| 2023-03-03 | 50.33 | $52.19 | 363400 |
| 2023-03-02 | 50.11 | $53.15 | 415924 |
| 2023-03-01 | 49.78 | $52.64 | 1.3M |
| 2023-02-28 | 49.47 | $48.26 | 327000 |
| 2023-02-27 | 49.57 | $48.83 | 270610 |
| 2023-02-24 | 49.60 | $49.11 | 307740 |
| 2023-02-23 | 49.60 | $49.91 | 250500 |
| 2023-02-22 | 49.50 | $49.34 | 398800 |
| 2023-02-21 | 49.44 | $48.85 | 392447 |
| 2023-02-17 | 49.41 | $50.62 | 315711 |
| 2023-02-16 | 49.19 | $50.63 | 363207 |
| 2023-02-15 | 48.94 | $50.53 | 163100 |
| 2023-02-14 | 48.68 | $49.76 | 170200 |
| 2023-02-13 | 48.49 | $49.83 | 275530 |
| 2023-02-10 | 48.28 | $48.58 | 406800 |
| 2023-02-09 | 48.19 | $49.87 | 256500 |
| 2023-02-08 | 47.94 | $49.33 | 324700 |
| 2023-02-07 | 47.72 | $49.86 | 319138 |
| 2023-02-06 | 47.42 | $50.16 | 355600 |
| 2023-02-03 | 47.05 | $49.76 | 243108 |
| 2023-02-02 | 46.69 | $49.50 | 446530 |
| 2023-02-01 | 46.33 | $47.94 | 452236 |
| 2023-01-31 | 46.10 | $46.95 | 360600 |
| 2023-01-30 | 45.94 | $46.88 | 437100 |
| 2023-01-27 | 45.76 | $46.86 | 229100 |
| 2023-01-26 | 45.57 | $46.00 | 353500 |
| 2023-01-25 | 45.44 | $46.20 | 322918 |
| 2023-01-24 | 45.29 | $45.72 | 279326 |
| 2023-01-23 | 45.16 | $45.86 | 440900 |
| 2023-01-20 | 45.01 | $45.65 | 404112 |
| 2023-01-19 | 44.87 | $45.85 | 352821 |
| 2023-01-18 | 44.70 | $45.77 | 591200 |
| 2023-01-17 | 44.52 | $48.28 | 479127 |
| 2023-01-13 | 44.10 | $47.61 | 519107 |
| 2023-01-12 | 43.72 | $47.16 | 412014 |
| 2023-01-11 | 43.39 | $44.24 | 264929 |
| 2023-01-10 | 43.36 | $43.74 | 318217 |
| 2023-01-09 | 43.39 | $43.65 | 507900 |
| 2023-01-06 | 43.45 | $43.33 | 437300 |
| 2023-01-05 | 43.56 | $42.95 | 463642 |
| 2023-01-04 | 43.73 | $43.76 | 339300 |
| 2023-01-03 | 43.83 | $42.78 | 374500 |
| 2022-12-30 | 44.05 | $42.46 | 326720 |
| 2022-12-29 | 44.31 | $43.19 | 238800 |
| 2022-12-28 | 44.51 | $42.40 | 237421 |
| 2022-12-27 | 44.80 | $43.14 | 176610 |
| 2022-12-23 | 45.03 | $43.28 | 153400 |
| 2022-12-22 | 45.25 | $43.39 | 282500 |
| 2022-12-21 | 45.46 | $43.61 | 260003 |
| 2022-12-20 | 45.65 | $42.52 | 230300 |
| 2022-12-19 | 45.96 | $43.18 | 356025 |
| 2022-12-16 | 46.21 | $44.10 | 384543 |
| 2022-12-15 | 46.40 | $45.18 | 261918 |
| 2022-12-14 | 46.49 | $45.68 | 364541 |
| 2022-12-13 | 46.54 | $47.35 | 843121 |
| 2022-12-12 | 46.44 | $47.47 | 374800 |
| 2022-12-09 | 46.32 | $47.85 | 228200 |
| 2022-12-08 | 46.15 | $48.40 | 252415 |
| 2022-12-07 | 45.91 | $47.74 | 297838 |
| 2022-12-06 | 45.71 | $46.53 | 308535 |
| 2022-12-05 | 45.61 | $46.37 | 249700 |
| 2022-12-02 | 45.52 | $46.88 | 261601 |
| 2022-12-01 | 45.36 | $46.36 | 232600 |
| 2022-11-30 | 45.25 | $45.45 | 385400 |
| 2022-11-29 | 45.23 | $44.48 | 208400 |
| 2022-11-28 | 45.31 | $44.19 | 195100 |
| 2022-11-25 | 45.43 | $44.09 | 110922 |
| 2022-11-23 | 45.57 | $44.60 | 247413 |
| 2022-11-22 | 45.66 | $44.56 | 299917 |
| 2022-11-21 | 45.76 | $44.76 | 288434 |
| 2022-11-18 | 45.84 | $45.35 | 428123 |
| 2022-11-17 | 45.85 | $47.04 | 261502 |
| 2022-11-16 | 45.68 | $47.35 | 332842 |
| 2022-11-15 | 45.46 | $48.21 | 257910 |
| 2022-11-14 | 45.14 | $47.21 | 230900 |
| 2022-11-11 | 44.90 | $47.46 | 310500 |
| 2022-11-10 | 44.64 | $45.06 | 364542 |
| 2022-11-09 | 44.60 | $43.38 | 256723 |
| 2022-11-08 | 44.74 | $43.45 | 388900 |
| 2022-11-07 | 44.87 | $43.60 | 279920 |
| 2022-11-04 | 45.00 | $44.32 | 261000 |
| 2022-11-03 | 45.05 | $43.66 | 348738 |
| 2022-11-02 | 45.17 | $44.62 | 567700 |
| 2022-11-01 | 45.20 | $47.64 | 368924 |
| 2022-10-31 | 44.93 | $46.57 | 276611 |
| 2022-10-28 | 44.76 | $46.42 | 206330 |
| 2022-10-27 | 44.58 | $45.12 | 338936 |
| 2022-10-26 | 44.53 | $45.20 | 248313 |
| 2022-10-25 | 44.47 | $45.58 | 203200 |
| 2022-10-24 | 44.38 | $44.34 | 147300 |
| 2022-10-21 | 44.41 | $43.34 | 219626 |
| 2022-10-20 | 44.54 | $42.42 | 261448 |
| 2022-10-19 | 44.78 | $43.48 | 258752 |
| 2022-10-18 | 44.93 | $43.96 | 486539 |
| 2022-10-17 | 45.05 | $45.76 | 197300 |
| 2022-10-14 | 45.02 | $45.34 | 153600 |
| 2022-10-13 | 45.04 | $45.87 | 327449 |
| 2022-10-12 | 45.02 | $45.38 | 186700 |
| 2022-10-11 | 45.08 | $44.44 | 295800 |
| 2022-10-10 | 45.24 | $44.07 | 241500 |
| 2022-10-07 | 45.47 | $43.75 | 371200 |
| 2022-10-06 | 45.76 | $45.10 | 225600 |
| 2022-10-05 | 45.94 | $45.19 | 290419 |
| 2022-10-04 | 46.13 | $45.50 | 337400 |
| 2022-10-03 | 46.30 | $44.57 | 435702 |
| 2022-09-30 | 46.58 | $43.49 | 476420 |
| 2022-09-29 | 46.98 | $44.76 | 301300 |
| 2022-09-28 | 47.27 | $45.96 | 289736 |
| 2022-09-27 | 47.46 | $45.63 | 375538 |
| 2022-09-26 | 47.70 | $44.95 | 300000 |
| 2022-09-23 | 48.03 | $44.54 | 294300 |
| 2022-09-22 | 48.43 | $45.64 | 301700 |
| 2022-09-21 | 48.74 | $47.12 | 211508 |
| 2022-09-20 | 48.93 | $48.20 | 207641 |
| 2022-09-19 | 49.04 | $49.01 | 229500 |
| 2022-09-16 | 49.07 | $48.03 | 381933 |
| 2022-09-15 | 49.22 | $49.10 | 230300 |
| 2022-09-14 | 49.29 | $49.72 | 259400 |
| 2022-09-13 | 49.31 | $48.65 | 248900 |
| 2022-09-12 | 49.46 | $50.34 | 298313 |
| 2022-09-09 | 49.46 | $50.32 | 169300 |
| 2022-09-08 | 49.47 | $49.57 | 265633 |
| 2022-09-07 | 49.55 | $49.11 | 441800 |
| 2022-09-06 | 49.67 | $47.29 | 172347 |
| 2022-09-02 | 49.98 | $47.65 | 192700 |
| 2022-09-01 | 50.26 | $48.17 | 236625 |
| 2022-08-31 | 50.51 | $47.65 | 243400 |
| 2022-08-30 | 50.81 | $48.70 | 261800 |
| 2022-08-29 | 51.00 | $49.57 | 116900 |
| 2022-08-26 | 51.11 | $49.40 | 182700 |
| 2022-08-25 | 51.23 | $51.19 | 159100 |
| 2022-08-24 | 51.16 | $50.01 | 187000 |
| 2022-08-23 | 51.20 | $50.66 | 157000 |
| 2022-08-22 | 51.15 | $51.11 | 204300 |
| 2022-08-19 | 51.04 | $51.33 | 196633 |
| 2022-08-18 | 50.89 | $52.50 | 176900 |
| 2022-08-17 | 50.60 | $53.23 | 207131 |
| 2022-08-16 | 50.21 | $53.50 | 210821 |
| 2022-08-15 | 49.76 | $52.99 | 203026 |
| 2022-08-12 | 49.33 | $52.80 | 220727 |
| 2022-08-11 | 48.90 | $51.35 | 202502 |
| 2022-08-10 | 48.57 | $50.19 | 253400 |
| 2022-08-09 | 48.33 | $48.60 | 250000 |
| 2022-08-08 | 48.22 | $49.62 | 284200 |
| 2022-08-05 | 47.99 | $50.11 | 238600 |
| 2022-08-04 | 47.68 | $50.33 | 573100 |
| 2022-08-03 | 47.33 | $48.71 | 403400 |
| 2022-08-02 | 47.10 | $47.25 | 284446 |
| 2022-08-01 | 46.99 | $48.89 | 234612 |
| 2022-07-29 | 46.70 | $48.73 | 269400 |
| 2022-07-28 | 46.38 | $48.13 | 228951 |
| 2022-07-27 | 46.09 | $47.20 | 200900 |
| 2022-07-26 | 45.85 | $46.38 | 176700 |
| 2022-07-25 | 45.68 | $47.10 | 286038 |
| 2022-07-22 | 45.41 | $47.52 | 184306 |
| 2022-07-21 | 45.07 | $47.09 | 414522 |
| 2022-07-20 | 44.73 | $46.44 | 456800 |
| 2022-07-19 | 44.42 | $46.92 | 478353 |
| 2022-07-18 | 44.03 | $46.40 | 321600 |
| 2022-07-15 | 43.65 | $47.03 | 273700 |
| 2022-07-14 | 43.19 | $45.39 | 283800 |
| 2022-07-13 | 42.86 | $45.22 | 177444 |
| 2022-07-12 | 42.52 | $44.55 | 176900 |
| 2022-07-11 | 42.24 | $44.41 | 167408 |
| 2022-07-08 | 41.97 | $44.62 | 176700 |
| 2022-07-07 | 41.67 | $44.64 | 291500 |
| 2022-07-06 | 41.36 | $43.03 | 264300 |
| 2022-07-05 | 41.20 | $42.34 | 278214 |
| 2022-07-01 | 41.11 | $41.80 | 208300 |
| 2022-06-30 | 41.08 | $41.68 | 269000 |
| 2022-06-29 | 41.05 | $41.51 | 207204 |
| 2022-06-28 | 41.03 | $41.40 | 447405 |
| 2022-06-27 | 41.03 | $42.29 | 288400 |
| 2022-06-24 | 40.92 | $41.04 | 420135 |
| 2022-06-23 | 40.93 | $40.60 | 190822 |
| 2022-06-22 | 40.96 | $39.37 | 227900 |
| 2022-06-21 | 41.12 | $39.71 | 229200 |
| 2022-06-17 | 41.24 | $39.29 | 410700 |
| 2022-06-16 | 41.40 | $38.47 | 296233 |
| 2022-06-15 | 41.65 | $41.34 | 231241 |
| 2022-06-14 | 41.64 | $41.50 | 247400 |
| 2022-06-13 | 41.61 | $40.67 | 393600 |
| 2022-06-10 | 41.68 | $42.30 | 372611 |
| 2022-06-09 | 41.58 | $43.63 | 291241 |
| 2022-06-08 | 41.34 | $43.12 | 231908 |
| 2022-06-07 | 41.13 | $42.60 | 229500 |
| 2022-06-06 | 40.96 | $42.81 | 209500 |
| 2022-06-03 | 40.76 | $42.39 | 193832 |
| 2022-06-02 | 40.60 | $42.56 | 265187 |
| 2022-06-01 | 40.42 | $41.03 | 229142 |
| 2022-05-31 | 40.40 | $40.70 | 401029 |
| 2022-05-27 | 40.42 | $41.22 | 319700 |
| 2022-05-26 | 40.39 | $39.91 | 293800 |
| 2022-05-25 | 40.49 | $38.84 | 337625 |
| 2022-05-24 | 40.69 | $37.99 | 260200 |
| 2022-05-23 | 40.99 | $39.47 | 177400 |
| 2022-05-20 | 41.15 | $39.68 | 383200 |
| 2022-05-19 | 41.30 | $39.62 | 248400 |
| 2022-05-18 | 41.46 | $41.00 | 398600 |
| 2022-05-17 | 41.51 | $42.97 | 221000 |
| 2022-05-16 | 41.37 | $42.20 | 206600 |
| 2022-05-13 | 41.30 | $42.55 | 270600 |
| 2022-05-12 | 41.19 | $41.06 | 322206 |
| 2022-05-11 | 41.23 | $39.89 | 299610 |
| 2022-05-10 | 41.38 | $40.37 | 398700 |
| 2022-05-09 | 41.49 | $40.68 | 336035 |
| 2022-05-06 | 41.57 | $40.42 | 375400 |
| 2022-05-05 | 41.68 | $41.47 | 561910 |
| 2022-05-04 | 41.68 | $43.17 | 380331 |
| 2022-05-03 | 41.52 | $43.28 | 893916 |
| 2022-05-02 | 41.34 | $42.35 | 568400 |
| 2022-04-29 | 41.24 | $40.74 | 361800 |
| 2022-04-28 | 41.29 | $40.88 | 254744 |
| 2022-04-27 | 41.33 | $40.02 | 186616 |
| 2022-04-26 | 41.46 | $39.66 | 249027 |
| 2022-04-25 | 41.64 | $41.52 | 232100 |
| 2022-04-22 | 41.63 | $40.61 | 339000 |
| 2022-04-21 | 41.72 | $42.59 | 168756 |
| 2022-04-20 | 41.61 | $43.54 | 209900 |
| 2022-04-19 | 41.42 | $42.91 | 275719 |
| 2022-04-18 | 41.29 | $41.46 | 252147 |
| 2022-04-14 | 41.31 | $41.57 | 213637 |
| 2022-04-13 | 41.33 | $41.58 | 163912 |
| 2022-04-12 | 41.35 | $40.83 | 426762 |
| 2022-04-11 | 41.46 | $40.86 | 164300 |
| 2022-04-08 | 41.57 | $41.30 | 229800 |
| 2022-04-07 | 41.64 | $40.74 | 292544 |
| 2022-04-06 | 41.77 | $40.90 | 234000 |
| 2022-04-05 | 41.90 | $41.28 | 309600 |
| 2022-04-04 | 41.99 | $42.02 | 441200 |
| 2022-04-01 | 42.02 | $40.98 | 289200 |
| 2022-03-31 | 42.15 | $40.26 | 229100 |
| 2022-03-30 | 42.37 | $41.56 | 127000 |
| 2022-03-29 | 42.48 | $42.50 | 367002 |
| 2022-03-28 | 42.51 | $40.99 | 252508 |
| 2022-03-25 | 42.70 | $41.37 | 207710 |
| 2022-03-24 | 42.86 | $40.86 | 200600 |
| 2022-03-23 | 43.08 | $41.97 | 222200 |
| 2022-03-22 | 43.20 | $43.70 | 147900 |
| 2022-03-21 | 43.14 | $43.82 | 175411 |
| 2022-03-18 | 43.06 | $44.37 | 313200 |
| 2022-03-17 | 42.92 | $43.68 | 159144 |
| 2022-03-16 | 42.86 | $43.35 | 189913 |
| 2022-03-15 | 42.82 | $42.14 | 178900 |
| 2022-03-14 | 42.92 | $42.29 | 210517 |
| 2022-03-11 | 43.00 | $42.04 | 246945 |
| 2022-03-10 | 43.13 | $42.48 | 260508 |
| 2022-03-09 | 43.24 | $43.56 | 165300 |
| 2022-03-08 | 43.25 | $41.62 | 380900 |
| 2022-03-07 | 43.47 | $41.95 | 668402 |
| 2022-03-04 | 43.66 | $43.13 | 356700 |
| 2022-03-03 | 43.76 | $43.84 | 246206 |
| 2022-03-02 | 43.81 | $45.39 | 725749 |
| 2022-03-01 | 43.71 | $43.51 | 508442 |
| 2022-02-28 | 43.81 | $43.80 | 314714 |
| 2022-02-25 | 43.89 | $43.73 | 231800 |
| 2022-02-24 | 43.97 | $43.14 | 273832 |
| 2022-02-23 | 44.13 | $41.92 | 281400 |
| 2022-02-22 | 44.42 | $42.06 | 208000 |
| 2022-02-18 | 44.73 | $42.37 | 147004 |
| 2022-02-17 | 45.04 | $42.69 | 181417 |
| 2022-02-16 | 45.34 | $43.96 | 219100 |
| 2022-02-15 | 45.53 | $44.57 | 191913 |
| 2022-02-14 | 45.69 | $44.19 | 116000 |
| 2022-02-11 | 45.91 | $44.20 | 230000 |
| 2022-02-10 | 46.15 | $45.95 | 301239 |
| 2022-02-09 | 46.26 | $46.23 | 199948 |
| 2022-02-08 | 46.36 | $45.66 | 195900 |
| 2022-02-07 | 46.54 | $45.13 | 227538 |
| 2022-02-04 | 46.78 | $45.12 | 293600 |
| 2022-02-03 | 47.06 | $45.79 | 164800 |
| 2022-02-02 | 47.30 | $46.41 | 273018 |
| 2022-02-01 | 47.51 | $47.10 | 319643 |
| 2022-01-31 | 47.68 | $46.70 | 286046 |
| 2022-01-28 | 47.91 | $45.71 | 352817 |
| 2022-01-27 | 48.28 | $44.41 | 588120 |
| 2022-01-26 | 48.81 | $44.91 | 346500 |
| 2022-01-25 | 49.33 | $46.97 | 467500 |
| 2022-01-24 | 49.68 | $48.48 | 245600 |
| 2022-01-21 | 49.90 | $47.10 | 268900 |
| 2022-01-20 | 50.27 | $48.03 | 731136 |
| 2022-01-19 | 50.58 | $48.11 | 180200 |
| 2022-01-18 | 50.88 | $47.91 | 336704 |
| 2022-01-14 | 51.22 | $49.28 | 179800 |
| 2022-01-13 | 51.45 | $50.59 | 171600 |
| 2022-01-12 | 51.57 | $51.40 | 183200 |
| 2022-01-11 | 51.61 | $51.04 | 188000 |
| 2022-01-10 | 51.71 | $50.13 | 165616 |
| 2022-01-07 | 51.92 | $49.86 | 157900 |
| 2022-01-06 | 52.18 | $50.95 | 143134 |
| 2022-01-05 | 52.35 | $50.87 | 201600 |
| 2022-01-04 | 52.56 | $52.41 | 123700 |
| 2022-01-03 | 52.64 | $52.39 | 168900 |
| 2021-12-31 | 52.72 | $53.08 | 101020 |
| 2021-12-30 | 52.75 | $53.11 | 120900 |
| 2021-12-29 | 52.77 | $53.07 | 175518 |
| 2021-12-28 | 52.80 | $52.42 | 169100 |
| 2021-12-27 | 52.91 | $52.37 | 174202 |
| 2021-12-23 | 53.03 | $51.69 | 146510 |
| 2021-12-22 | 53.24 | $51.94 | 137100 |
| 2021-12-21 | 53.45 | $51.68 | 197605 |
| 2021-12-20 | 53.70 | $50.13 | 269203 |
| 2021-12-17 | 54.14 | $51.41 | 341642 |
| 2021-12-16 | 54.47 | $52.32 | 230000 |
| 2021-12-15 | 54.74 | $54.03 | 251338 |
| 2021-12-14 | 54.85 | $53.26 | 307700 |
| 2021-12-13 | 55.05 | $54.04 | 228620 |
| 2021-12-10 | 55.18 | $55.11 | 151715 |
| 2021-12-09 | 55.20 | $55.03 | 174600 |
| 2021-12-08 | 55.24 | $55.94 | 295829 |
| 2021-12-07 | 55.19 | $56.05 | 159145 |
| 2021-12-06 | 55.14 | $55.01 | 181600 |
| 2021-12-03 | 55.20 | $53.58 | 223200 |
| 2021-12-02 | 55.40 | $54.67 | 188921 |
| 2021-12-01 | 55.50 | $53.16 | 245636 |
| 2021-11-30 | 55.74 | $54.38 | 302318 |
| 2021-11-29 | 55.85 | $55.25 | 165247 |
| 2021-11-26 | 55.87 | $54.70 | 147406 |
| 2021-11-24 | 55.91 | $56.17 | 97900 |
| 2021-11-23 | 55.78 | $55.95 | 139928 |
| 2021-11-22 | 55.64 | $56.90 | 233848 |
| 2021-11-19 | 55.38 | $56.45 | 168349 |
| 2021-11-18 | 55.13 | $56.48 | 128300 |
| 2021-11-17 | 54.85 | $56.20 | 114849 |
| 2021-11-16 | 54.55 | $56.31 | 151900 |
| 2021-11-15 | 54.21 | $55.47 | 131023 |
| 2021-11-12 | 53.92 | $54.95 | 117900 |
| 2021-11-11 | 53.64 | $55.04 | 106220 |
| 2021-11-10 | 53.32 | $55.74 | 131326 |
| 2021-11-09 | 52.89 | $56.30 | 217745 |
| 2021-11-08 | 52.36 | $57.27 | 282835 |
| 2021-11-05 | 51.70 | $57.43 | 310208 |
| 2021-11-04 | 50.97 | $55.14 | 344431 |
| 2021-11-03 | 50.43 | $54.71 | 275232 |
| 2021-11-02 | 49.90 | $52.58 | 217269 |
| 2021-11-01 | 49.56 | $52.93 | 262500 |
| 2021-10-29 | 49.17 | $50.94 | 349000 |
| 2021-10-28 | 48.95 | $49.75 | 235200 |
| 2021-10-27 | 48.84 | $49.27 | 177007 |
| 2021-10-26 | 48.76 | $50.01 | 131400 |
| 2021-10-25 | 48.61 | $50.31 | 122508 |
| 2021-10-22 | 48.43 | $50.13 | 116414 |
| 2021-10-21 | 48.27 | $49.77 | 165900 |
| 2021-10-20 | 48.15 | $48.55 | 107418 |
| 2021-10-19 | 48.15 | $48.24 | 167400 |
| 2021-10-18 | 48.18 | $48.36 | 129000 |
| 2021-10-15 | 48.21 | $47.62 | 138300 |
| 2021-10-14 | 48.33 | $48.28 | 128218 |
| 2021-10-13 | 48.39 | $47.41 | 463620 |
| 2021-10-12 | 48.57 | $47.03 | 246101 |
| 2021-10-11 | 48.79 | $46.96 | 105104 |
| 2021-10-08 | 49.04 | $48.11 | 104500 |
| 2021-10-07 | 49.19 | $48.99 | 181916 |
| 2021-10-06 | 49.26 | $47.77 | 153800 |
| 2021-10-05 | 49.46 | $49.24 | 165210 |
| 2021-10-04 | 49.53 | $49.64 | 283400 |
| 2021-10-01 | 49.55 | $48.22 | 213732 |
| 2021-09-30 | 49.72 | $46.70 | 221500 |
| 2021-09-29 | 50.04 | $48.17 | 175510 |
| 2021-09-28 | 50.24 | $48.87 | 122800 |
| 2021-09-27 | 50.38 | $49.98 | 210400 |
| 2021-09-24 | 50.42 | $51.03 | 567800 |
| 2021-09-23 | 50.36 | $50.59 | 344400 |
| 2021-09-22 | 50.35 | $49.64 | 157700 |
| 2021-09-21 | 50.44 | $49.43 | 127600 |
| 2021-09-20 | 50.57 | $49.75 | 148000 |
| 2021-09-17 | 50.66 | $50.69 | 651000 |
| 2021-09-16 | 50.67 | $51.89 | 173930 |
| 2021-09-15 | 50.56 | $51.77 | 230900 |
| 2021-09-14 | 50.46 | $50.07 | 168913 |
| 2021-09-13 | 50.54 | $50.55 | 116433 |
| 2021-09-10 | 50.59 | $50.77 | 205611 |
| 2021-09-09 | 50.64 | $50.61 | 215100 |
| 2021-09-08 | 50.71 | $50.03 | 346120 |
| 2021-09-07 | 50.85 | $49.47 | 426800 |
| 2021-09-03 | 51.07 | $49.94 | 159500 |
| 2021-09-02 | 51.27 | $49.31 | 107331 |
| 2021-09-01 | 51.55 | $49.91 | 108126 |
| 2021-08-31 | 51.78 | $49.96 | 145620 |
| 2021-08-30 | 52.03 | $51.13 | 97614 |
| 2021-08-27 | 52.17 | $51.76 | 158530 |
| 2021-08-26 | 52.24 | $51.07 | 125900 |
| 2021-08-25 | 52.39 | $52.01 | 89732 |
| 2021-08-24 | 52.44 | $52.32 | 121649 |
| 2021-08-23 | 52.45 | $51.23 | 343300 |
| 2021-08-20 | 52.56 | $51.28 | 137944 |
| 2021-08-19 | 52.67 | $50.48 | 161300 |
| 2021-08-18 | 52.85 | $50.73 | 206500 |
| 2021-08-17 | 53.00 | $52.07 | 136300 |
| 2021-08-16 | 53.02 | $53.83 | 125026 |
| 2021-08-13 | 52.85 | $53.34 | 86500 |
| 2021-08-12 | 52.70 | $53.89 | 124202 |
| 2021-08-11 | 52.47 | $53.38 | 186324 |
| 2021-08-10 | 52.28 | $53.88 | 162300 |
| 2021-08-09 | 52.02 | $54.32 | 186000 |
| 2021-08-06 | 51.70 | $54.58 | 206900 |
| 2021-08-05 | 51.34 | $52.79 | 387416 |
| 2021-08-04 | 51.13 | $53.50 | 218300 |
| 2021-08-03 | 50.83 | $53.44 | 247134 |
| 2021-08-02 | 50.52 | $52.00 | 155300 |
| 2021-07-30 | 50.34 | $51.23 | 105100 |
| 2021-07-29 | 50.22 | $51.17 | 95124 |
| 2021-07-28 | 50.09 | $50.84 | 87900 |
| 2021-07-27 | 49.99 | $50.40 | 162500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
111.73
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.73
Average
62.81
Maximum
117.23
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 111.73 | $104.66 | 253200 |
| 2026-07-23 | 112.99 | $105.43 | 191945 |
| 2026-07-22 | 114.28 | $106.70 | 239000 |
| 2026-07-21 | 115.48 | $109.40 | 216002 |
| 2026-07-20 | 116.29 | $111.53 | 232945 |
| 2026-07-17 | 116.75 | $114.78 | 186907 |
| 2026-07-16 | 116.57 | $116.22 | 305100 |
| 2026-07-15 | 116.03 | $114.47 | 230142 |
| 2026-07-14 | 115.74 | $112.42 | 245800 |
| 2026-07-13 | 115.80 | $109.14 | 287756 |
| 2026-07-10 | 116.53 | $110.69 | 284100 |
| 2026-07-09 | 117.02 | $113.72 | 232400 |
| 2026-07-08 | 116.90 | $111.32 | 422817 |
| 2026-07-07 | 117.23 | $114.58 | 326200 |
| 2026-07-06 | 116.87 | $117.22 | 241600 |
| 2026-07-02 | 115.86 | $117.56 | 414600 |
| 2026-07-01 | 114.57 | $118.31 | 270900 |
| 2026-06-30 | 112.86 | $118.53 | 372300 |
| 2026-06-29 | 110.79 | $117.35 | 508325 |
| 2026-06-26 | 108.60 | $118.08 | 1.3M |
| 2026-06-25 | 105.86 | $113.20 | 253100 |
| 2026-06-24 | 103.68 | $109.50 | 293000 |
| 2026-06-23 | 101.90 | $108.06 | 389705 |
| 2026-06-22 | 100.12 | $107.09 | 536055 |
| 2026-06-18 | 98.23 | $107.73 | 681451 |
| 2026-06-17 | 95.89 | $100.49 | 494905 |
| 2026-06-16 | 94.68 | $97.60 | 268008 |
| 2026-06-15 | 93.88 | $97.25 | 278900 |
| 2026-06-12 | 93.01 | $98.16 | 370200 |
| 2026-06-11 | 91.81 | $99.44 | 341349 |
| 2026-06-10 | 90.14 | $94.55 | 294187 |
| 2026-06-09 | 89.24 | $94.28 | 431800 |
| 2026-06-08 | 88.25 | $90.52 | 316900 |
| 2026-06-05 | 87.90 | $90.00 | 244419 |
| 2026-06-04 | 87.61 | $88.99 | 247800 |
| 2026-06-03 | 87.50 | $87.78 | 320820 |
| 2026-06-02 | 87.63 | $88.51 | 376600 |
| 2026-06-01 | 87.64 | $88.63 | 279534 |
| 2026-05-29 | 87.64 | $88.78 | 287000 |
| 2026-05-28 | 87.61 | $89.03 | 327133 |
| 2026-05-27 | 87.54 | $90.42 | 390000 |
| 2026-05-26 | 87.18 | $89.99 | 271513 |
| 2026-05-22 | 86.86 | $88.43 | 193912 |
| 2026-05-21 | 86.84 | $88.37 | 251400 |
| 2026-05-20 | 86.85 | $89.11 | 334500 |
| 2026-05-19 | 86.71 | $87.45 | 460334 |
| 2026-05-18 | 86.92 | $86.03 | 300300 |
| 2026-05-15 | 87.49 | $85.40 | 314700 |
| 2026-05-14 | 88.29 | $86.04 | 269300 |
| 2026-05-13 | 89.11 | $84.55 | 365400 |
| 2026-05-12 | 90.39 | $84.79 | 477419 |
| 2026-05-11 | 91.83 | $87.69 | 632100 |
| 2026-05-08 | 92.91 | $91.55 | 520034 |
| 2026-05-07 | 93.35 | $89.53 | 509724 |
| 2026-05-06 | 94.30 | $85.95 | 857900 |
| 2026-05-05 | 96.16 | $93.79 | 356911 |
| 2026-05-04 | 96.67 | $93.44 | 258708 |
| 2026-05-01 | 97.34 | $95.72 | 176005 |
| 2026-04-30 | 97.62 | $96.82 | 312700 |
| 2026-04-29 | 97.72 | $95.34 | 278000 |
| 2026-04-28 | 98.14 | $97.32 | 230911 |
| 2026-04-27 | 98.21 | $96.87 | 362300 |
| 2026-04-24 | 98.37 | $98.10 | 218330 |
| 2026-04-23 | 98.30 | $98.88 | 221130 |
| 2026-04-22 | 98.05 | $99.03 | 260800 |
| 2026-04-21 | 97.71 | $98.86 | 238643 |
| 2026-04-20 | 97.36 | $98.11 | 528445 |
| 2026-04-17 | 97.09 | $99.96 | 463540 |
| 2026-04-16 | 96.40 | $97.68 | 297300 |
| 2026-04-15 | 96.06 | $96.37 | 229100 |
| 2026-04-14 | 95.95 | $97.90 | 251229 |
| 2026-04-13 | 95.49 | $96.95 | 192338 |
| 2026-04-10 | 95.16 | $97.79 | 213837 |
| 2026-04-09 | 94.60 | $98.60 | 197577 |
| 2026-04-08 | 93.78 | $98.47 | 298298 |
| 2026-04-07 | 92.86 | $94.34 | 221863 |
| 2026-04-06 | 92.66 | $94.90 | 160100 |
| 2026-04-02 | 92.32 | $93.88 | 203302 |
| 2026-04-01 | 92.16 | $93.55 | 327233 |
| 2026-03-31 | 92.04 | $93.48 | 208951 |
| 2026-03-30 | 91.93 | $91.14 | 345300 |
| 2026-03-27 | 92.30 | $92.16 | 269811 |
| 2026-03-26 | 92.53 | $91.06 | 227700 |
| 2026-03-25 | 93.03 | $93.62 | 167014 |
| 2026-03-24 | 93.09 | $93.33 | 283206 |
| 2026-03-23 | 93.23 | $92.46 | 352319 |
| 2026-03-20 | 93.58 | $89.33 | 792220 |
| 2026-03-19 | 94.66 | $91.30 | 430332 |
| 2026-03-18 | 95.50 | $94.08 | 338400 |
| 2026-03-17 | 95.90 | $94.45 | 330002 |
| 2026-03-16 | 96.28 | $94.44 | 257200 |
| 2026-03-13 | 96.74 | $93.02 | 362404 |
| 2026-03-12 | 97.56 | $92.89 | 379900 |
| 2026-03-11 | 98.55 | $95.26 | 310600 |
| 2026-03-10 | 99.20 | $95.52 | 429837 |
| 2026-03-09 | 99.89 | $95.75 | 869120 |
| 2026-03-06 | 100.63 | $95.55 | 412800 |
| 2026-03-05 | 101.53 | $97.27 | 763503 |
| 2026-03-04 | 102.20 | $99.54 | 297516 |
| 2026-03-03 | 102.49 | $99.43 | 311810 |
| 2026-03-02 | 102.83 | $101.32 | 406100 |
| 2026-02-27 | 102.81 | $102.33 | 457500 |
| 2026-02-26 | 102.56 | $103.07 | 503310 |
| 2026-02-25 | 102.09 | $99.49 | 341600 |
| 2026-02-24 | 102.29 | $100.09 | 405937 |
| 2026-02-23 | 102.36 | $100.39 | 321900 |
| 2026-02-20 | 102.37 | $102.17 | 497416 |
| 2026-02-19 | 101.99 | $99.96 | 185013 |
| 2026-02-18 | 101.98 | $100.13 | 524900 |
| 2026-02-17 | 101.92 | $99.50 | 240942 |
| 2026-02-13 | 101.95 | $99.56 | 288500 |
| 2026-02-12 | 101.95 | $100.01 | 381023 |
| 2026-02-11 | 101.83 | $99.80 | 349789 |
| 2026-02-10 | 101.71 | $102.33 | 321944 |
| 2026-02-09 | 101.01 | $103.29 | 244647 |
| 2026-02-06 | 99.96 | $101.54 | 381200 |
| 2026-02-05 | 99.09 | $99.84 | 281955 |
| 2026-02-04 | 98.41 | $101.69 | 464100 |
| 2026-02-03 | 97.21 | $99.45 | 591145 |
| 2026-02-02 | 96.26 | $98.19 | 339748 |
| 2026-01-30 | 95.40 | $96.94 | 530400 |
| 2026-01-29 | 94.65 | $95.69 | 181140 |
| 2026-01-28 | 94.01 | $94.68 | 199030 |
| 2026-01-27 | 93.47 | $94.85 | 254400 |
| 2026-01-26 | 92.78 | $93.86 | 190700 |
| 2026-01-23 | 92.18 | $94.34 | 271826 |
| 2026-01-22 | 91.35 | $93.03 | 255000 |
| 2026-01-21 | 90.66 | $93.11 | 219700 |
| 2026-01-20 | 89.81 | $90.56 | 328600 |
| 2026-01-16 | 89.36 | $91.88 | 348520 |
| 2026-01-15 | 88.54 | $93.12 | 304409 |
| 2026-01-14 | 87.31 | $91.35 | 686647 |
| 2026-01-13 | 86.25 | $88.24 | 517202 |
| 2026-01-12 | 85.66 | $88.00 | 318700 |
| 2026-01-09 | 85.03 | $87.27 | 468829 |
| 2026-01-08 | 84.44 | $86.13 | 412000 |
| 2026-01-07 | 83.98 | $85.23 | 250300 |
| 2026-01-06 | 83.65 | $86.78 | 698800 |
| 2026-01-05 | 82.93 | $84.50 | 325044 |
| 2026-01-02 | 82.57 | $82.11 | 226235 |
| 2025-12-31 | 82.65 | $79.82 | 222820 |
| 2025-12-30 | 83.24 | $81.89 | 223424 |
| 2025-12-29 | 83.48 | $82.76 | 219500 |
| 2025-12-26 | 83.57 | $83.03 | 167007 |
| 2025-12-24 | 83.61 | $82.70 | 92738 |
| 2025-12-23 | 83.73 | $82.04 | 222447 |
| 2025-12-22 | 84.00 | $81.96 | 317147 |
| 2025-12-19 | 84.32 | $82.45 | 566100 |
| 2025-12-18 | 84.59 | $81.94 | 515631 |
| 2025-12-17 | 85.00 | $83.55 | 364300 |
| 2025-12-16 | 85.13 | $85.36 | 503221 |
| 2025-12-15 | 84.89 | $85.54 | 255237 |
| 2025-12-12 | 84.57 | $84.81 | 302000 |
| 2025-12-11 | 84.33 | $85.19 | 201600 |
| 2025-12-10 | 83.97 | $84.68 | 515706 |
| 2025-12-09 | 83.65 | $83.34 | 360700 |
| 2025-12-08 | 83.56 | $83.09 | 263632 |
| 2025-12-05 | 83.49 | $83.60 | 189100 |
| 2025-12-04 | 83.30 | $83.90 | 215100 |
| 2025-12-03 | 83.00 | $83.78 | 269900 |
| 2025-12-02 | 82.67 | $83.35 | 286446 |
| 2025-12-01 | 82.38 | $83.55 | 316932 |
| 2025-11-28 | 81.98 | $84.10 | 106300 |
| 2025-11-26 | 81.40 | $84.52 | 358546 |
| 2025-11-25 | 80.64 | $84.15 | 496646 |
| 2025-11-24 | 79.82 | $83.00 | 382000 |
| 2025-11-21 | 79.11 | $80.25 | 313400 |
| 2025-11-20 | 78.87 | $77.55 | 302906 |
| 2025-11-19 | 79.16 | $78.50 | 253519 |
| 2025-11-18 | 79.30 | $78.49 | 207600 |
| 2025-11-17 | 79.45 | $78.43 | 240314 |
| 2025-11-14 | 79.65 | $79.43 | 309900 |
| 2025-11-13 | 79.67 | $79.85 | 429000 |
| 2025-11-12 | 79.59 | $81.44 | 359600 |
| 2025-11-11 | 79.17 | $80.03 | 332500 |
| 2025-11-10 | 78.98 | $80.61 | 295926 |
| 2025-11-07 | 78.63 | $79.65 | 235923 |
| 2025-11-06 | 78.44 | $77.60 | 396801 |
| 2025-11-05 | 78.64 | $78.32 | 563131 |
| 2025-11-04 | 78.73 | $75.29 | 364654 |
| 2025-11-03 | 79.46 | $76.38 | 312942 |
| 2025-10-31 | 80.09 | $77.33 | 252104 |
| 2025-10-30 | 80.61 | $78.39 | 326335 |
| 2025-10-29 | 80.99 | $78.98 | 318900 |
| 2025-10-28 | 81.31 | $80.99 | 236490 |
| 2025-10-27 | 81.24 | $82.04 | 234520 |
| 2025-10-24 | 80.93 | $81.74 | 312000 |
| 2025-10-23 | 80.63 | $81.29 | 184409 |
| 2025-10-22 | 80.37 | $79.49 | 254200 |
| 2025-10-21 | 80.44 | $79.84 | 243400 |
| 2025-10-20 | 80.44 | $78.91 | 226100 |
| 2025-10-17 | 80.64 | $80.49 | 179100 |
| 2025-10-16 | 80.52 | $80.29 | 251800 |
| 2025-10-15 | 80.42 | $81.16 | 334920 |
| 2025-10-14 | 80.11 | $81.18 | 301925 |
| 2025-10-13 | 79.75 | $79.80 | 269519 |
| 2025-10-10 | 79.61 | $77.94 | 323300 |
| 2025-10-09 | 79.83 | $80.68 | 507440 |
| 2025-10-08 | 79.50 | $81.83 | 483708 |
| 2025-10-07 | 78.87 | $80.28 | 303400 |
| 2025-10-06 | 78.45 | $80.94 | 295545 |
| 2025-10-03 | 77.83 | $80.57 | 585748 |
| 2025-10-02 | 77.19 | $80.37 | 295300 |
| 2025-10-01 | 76.48 | $79.94 | 396642 |
| 2025-09-30 | 75.74 | $78.49 | 419849 |
| 2025-09-29 | 75.20 | $77.28 | 316423 |
| 2025-09-26 | 74.82 | $76.78 | 320612 |
| 2025-09-25 | 74.50 | $75.36 | 458506 |
| 2025-09-24 | 74.43 | $74.72 | 257300 |
| 2025-09-23 | 74.48 | $74.47 | 227500 |
| 2025-09-22 | 74.61 | $74.53 | 271547 |
| 2025-09-19 | 74.75 | $74.48 | 560416 |
| 2025-09-18 | 74.92 | $75.59 | 277500 |
| 2025-09-17 | 74.90 | $73.90 | 208100 |
| 2025-09-16 | 75.24 | $74.65 | 238400 |
| 2025-09-15 | 75.47 | $74.72 | 163015 |
| 2025-09-12 | 75.74 | $74.69 | 294009 |
| 2025-09-11 | 76.06 | $76.27 | 202930 |
| 2025-09-10 | 76.10 | $74.44 | 280400 |
| 2025-09-09 | 76.54 | $75.74 | 586630 |
| 2025-09-08 | 76.78 | $77.32 | 272429 |
| 2025-09-05 | 76.73 | $76.55 | 280225 |
| 2025-09-04 | 76.84 | $76.19 | 360400 |
| 2025-09-03 | 77.04 | $74.50 | 364400 |
| 2025-09-02 | 77.64 | $74.95 | 344400 |
| 2025-08-29 | 78.24 | $76.65 | 1.0M |
| 2025-08-28 | 78.57 | $76.95 | 469500 |
| 2025-08-27 | 78.90 | $78.02 | 356300 |
| 2025-08-26 | 79.05 | $80.28 | 345000 |
| 2025-08-25 | 78.74 | $79.25 | 246000 |
| 2025-08-22 | 78.60 | $79.50 | 387311 |
| 2025-08-21 | 78.39 | $77.10 | 395700 |
| 2025-08-20 | 78.65 | $78.18 | 364000 |
| 2025-08-19 | 78.72 | $78.36 | 215000 |
| 2025-08-18 | 78.76 | $77.93 | 318804 |
| 2025-08-15 | 78.89 | $78.19 | 316934 |
| 2025-08-14 | 78.99 | $79.16 | 278200 |
| 2025-08-13 | 78.90 | $79.98 | 441200 |
| 2025-08-12 | 78.62 | $76.28 | 577800 |
| 2025-08-11 | 79.08 | $74.88 | 495026 |
| 2025-08-08 | 79.89 | $75.04 | 722906 |
| 2025-08-07 | 80.80 | $77.18 | 670232 |
| 2025-08-06 | 81.39 | $79.70 | 560400 |
| 2025-08-05 | 81.54 | $80.40 | 457000 |
| 2025-08-04 | 81.56 | $80.03 | 259300 |
| 2025-08-01 | 81.64 | $77.39 | 365700 |
| 2025-07-31 | 82.28 | $79.62 | 319400 |
| 2025-07-30 | 82.53 | $80.44 | 369603 |
| 2025-07-29 | 82.64 | $81.41 | 307600 |
| 2025-07-28 | 82.54 | $81.69 | 318410 |
| 2025-07-25 | 82.35 | $82.34 | 465109 |
| 2025-07-24 | 81.97 | $82.17 | 360800 |
| 2025-07-23 | 81.55 | $84.40 | 445800 |
| 2025-07-22 | 80.58 | $82.50 | 590900 |
| 2025-07-21 | 79.83 | $80.90 | 460632 |
| 2025-07-18 | 79.28 | $80.83 | 302800 |
| 2025-07-17 | 78.64 | $80.29 | 324000 |
| 2025-07-16 | 78.00 | $78.17 | 382200 |
| 2025-07-15 | 77.69 | $77.36 | 295300 |
| 2025-07-14 | 77.48 | $78.36 | 244203 |
| 2025-07-11 | 77.02 | $78.02 | 281000 |
| 2025-07-10 | 76.54 | $78.25 | 329834 |
| 2025-07-09 | 75.92 | $77.70 | 270105 |
| 2025-07-08 | 75.31 | $75.76 | 478251 |
| 2025-07-07 | 74.99 | $75.75 | 458140 |
| 2025-07-03 | 74.62 | $76.00 | 286800 |
| 2025-07-02 | 74.12 | $76.68 | 363700 |
| 2025-07-01 | 73.40 | $74.19 | 438600 |
| 2025-06-30 | 73.07 | $72.82 | 437820 |
| 2025-06-27 | 72.97 | $73.32 | 635501 |
| 2025-06-26 | 72.74 | $73.27 | 342106 |
| 2025-06-25 | 72.47 | $71.62 | 240640 |
| 2025-06-24 | 72.50 | $73.03 | 464132 |
| 2025-06-23 | 72.24 | $72.55 | 458200 |
| 2025-06-20 | 72.02 | $71.22 | 634245 |
| 2025-06-18 | 72.05 | $71.42 | 625600 |
| 2025-06-17 | 72.02 | $70.82 | 320600 |
| 2025-06-16 | 72.11 | $72.24 | 295300 |
| 2025-06-13 | 71.91 | $69.94 | 254200 |
| 2025-06-12 | 72.15 | $72.04 | 307900 |
| 2025-06-11 | 71.98 | $72.74 | 387205 |
| 2025-06-10 | 71.63 | $73.19 | 292547 |
| 2025-06-09 | 71.11 | $72.40 | 315600 |
| 2025-06-06 | 70.66 | $71.09 | 273948 |
| 2025-06-05 | 70.42 | $70.71 | 458049 |
| 2025-06-04 | 70.20 | $71.18 | 451931 |
| 2025-06-03 | 69.85 | $69.58 | 354500 |
| 2025-06-02 | 69.77 | $68.08 | 433140 |
| 2025-05-30 | 69.98 | $68.24 | 443605 |
| 2025-05-29 | 70.19 | $68.47 | 284400 |
| 2025-05-28 | 70.37 | $68.32 | 305600 |
| 2025-05-27 | 70.61 | $70.42 | 488800 |
| 2025-05-23 | 70.43 | $68.35 | 375843 |
| 2025-05-22 | 70.64 | $68.99 | 349421 |
| 2025-05-21 | 70.74 | $69.19 | 332500 |
| 2025-05-20 | 70.80 | $71.78 | 297600 |
| 2025-05-19 | 70.32 | $71.91 | 274300 |
| 2025-05-16 | 69.71 | $72.08 | 297500 |
| 2025-05-15 | 68.96 | $70.47 | 309220 |
| 2025-05-14 | 68.41 | $70.20 | 381332 |
| 2025-05-13 | 67.83 | $70.28 | 515000 |
| 2025-05-12 | 67.12 | $71.14 | 592016 |
| 2025-05-09 | 66.11 | $67.84 | 538909 |
| 2025-05-08 | 65.63 | $68.15 | 501200 |
| 2025-05-07 | 65.00 | $68.38 | 604418 |
| 2025-05-06 | 64.22 | $65.01 | 586938 |
| 2025-05-05 | 64.02 | $65.76 | 431300 |
| 2025-05-02 | 63.63 | $66.53 | 441010 |
| 2025-05-01 | 63.01 | $65.81 | 793329 |
| 2025-04-30 | 62.44 | $66.22 | 575900 |
| 2025-04-29 | 61.71 | $65.32 | 497715 |
| 2025-04-28 | 61.05 | $63.56 | 396500 |
| 2025-04-25 | 60.66 | $62.09 | 371200 |
| 2025-04-24 | 60.52 | $62.99 | 401319 |
| 2025-04-23 | 60.18 | $61.94 | 386072 |
| 2025-04-22 | 60.02 | $61.65 | 402649 |
| 2025-04-21 | 59.91 | $59.58 | 393700 |
| 2025-04-17 | 60.23 | $59.72 | 388500 |
| 2025-04-16 | 60.58 | $59.29 | 356308 |
| 2025-04-15 | 61.09 | $60.51 | 334400 |
| 2025-04-14 | 61.44 | $61.71 | 636300 |
| 2025-04-11 | 61.60 | $61.74 | 409186 |
| 2025-04-10 | 61.79 | $60.86 | 816035 |
| 2025-04-09 | 62.21 | $62.00 | 967888 |
| 2025-04-08 | 62.46 | $56.27 | 552429 |
| 2025-04-07 | 63.98 | $59.03 | 995737 |
| 2025-04-04 | 65.16 | $60.61 | 1.0M |
| 2025-04-03 | 66.20 | $59.58 | 1.1M |
| 2025-04-02 | 67.63 | $68.54 | 390084 |
| 2025-04-01 | 67.40 | $67.71 | 596900 |
| 2025-03-31 | 67.31 | $68.66 | 534300 |
| 2025-03-28 | 67.00 | $67.32 | 354600 |
| 2025-03-27 | 66.93 | $68.43 | 435400 |
| 2025-03-26 | 66.61 | $67.41 | 487700 |
| 2025-03-25 | 66.45 | $67.04 | 372400 |
| 2025-03-24 | 66.34 | $67.92 | 491856 |
| 2025-03-21 | 66.04 | $65.62 | 612084 |
| 2025-03-20 | 66.17 | $66.28 | 274300 |
| 2025-03-19 | 66.18 | $67.06 | 333312 |
| 2025-03-18 | 66.04 | $66.03 | 424620 |
| 2025-03-17 | 66.09 | $65.86 | 328200 |
| 2025-03-14 | 66.19 | $65.27 | 423600 |
| 2025-03-13 | 66.43 | $64.40 | 623000 |
| 2025-03-12 | 66.90 | $66.42 | 779404 |
| 2025-03-11 | 67.02 | $68.48 | 602100 |
| 2025-03-10 | 66.72 | $70.67 | 791553 |
| 2025-03-07 | 65.91 | $68.51 | 568031 |
| 2025-03-06 | 65.43 | $68.60 | 558915 |
| 2025-03-05 | 64.87 | $66.13 | 486717 |
| 2025-03-04 | 64.73 | $64.84 | 547500 |
| 2025-03-03 | 64.86 | $64.12 | 590400 |
| 2025-02-28 | 65.16 | $64.30 | 582200 |
| 2025-02-27 | 65.49 | $64.88 | 879300 |
| 2025-02-26 | 65.74 | $66.15 | 608330 |
| 2025-02-25 | 65.78 | $67.34 | 502400 |
| 2025-02-24 | 65.58 | $66.12 | 518242 |
| 2025-02-21 | 65.62 | $65.82 | 526900 |
| 2025-02-20 | 65.73 | $66.37 | 473792 |
| 2025-02-19 | 65.75 | $65.91 | 659800 |
| 2025-02-18 | 65.87 | $66.26 | 584103 |
| 2025-02-14 | 65.95 | $66.71 | 461100 |
| 2025-02-13 | 65.96 | $68.21 | 655225 |
| 2025-02-12 | 65.67 | $67.73 | 5.3M |
| 2025-02-11 | 65.43 | $68.54 | 1.9M |
| 2025-02-10 | 65.00 | $63.83 | 244221 |
| 2025-02-07 | 65.50 | $64.57 | 216124 |
| 2025-02-06 | 65.95 | $65.71 | 235519 |
| 2025-02-05 | 66.23 | $65.17 | 202326 |
| 2025-02-04 | 66.69 | $64.92 | 244725 |
| 2025-02-03 | 67.28 | $64.27 | 273200 |
| 2025-01-31 | 68.11 | $65.32 | 332600 |
| 2025-01-30 | 68.87 | $66.34 | 355913 |
| 2025-01-29 | 69.53 | $65.88 | 342324 |
| 2025-01-28 | 70.41 | $67.34 | 293100 |
| 2025-01-27 | 71.13 | $68.42 | 661835 |
| 2025-01-24 | 71.73 | $67.12 | 485800 |
| 2025-01-23 | 72.71 | $68.01 | 892467 |
| 2025-01-22 | 73.65 | $74.60 | 594742 |
| 2025-01-21 | 73.35 | $75.78 | 216312 |
| 2025-01-17 | 72.75 | $73.73 | 154527 |
| 2025-01-16 | 72.48 | $73.66 | 147232 |
| 2025-01-15 | 72.18 | $73.01 | 173200 |
| 2025-01-14 | 71.97 | $72.50 | 161500 |
| 2025-01-13 | 71.82 | $71.72 | 229400 |
| 2025-01-10 | 71.82 | $71.47 | 317630 |
| 2025-01-08 | 71.87 | $72.46 | 303200 |
| 2025-01-07 | 71.72 | $71.47 | 204228 |
| 2025-01-06 | 71.75 | $71.39 | 181305 |
| 2025-01-03 | 71.81 | $71.91 | 187200 |
| 2025-01-02 | 71.76 | $71.93 | 280550 |
| 2024-12-31 | 71.70 | $71.08 | 284300 |
| 2024-12-30 | 71.80 | $70.25 | 150900 |
| 2024-12-27 | 72.09 | $70.69 | 120300 |
| 2024-12-26 | 72.34 | $71.49 | 110228 |
| 2024-12-24 | 72.45 | $70.74 | 114800 |
| 2024-12-23 | 72.74 | $70.45 | 252800 |
| 2024-12-20 | 73.13 | $69.92 | 602987 |
| 2024-12-19 | 73.69 | $69.25 | 284070 |
| 2024-12-18 | 74.47 | $70.12 | 243988 |
| 2024-12-17 | 75.18 | $73.30 | 435730 |
| 2024-12-16 | 75.33 | $73.17 | 236800 |
| 2024-12-13 | 75.51 | $73.59 | 340500 |
| 2024-12-12 | 75.62 | $73.37 | 270412 |
| 2024-12-11 | 75.77 | $75.52 | 470400 |
| 2024-12-10 | 75.48 | $75.64 | 211801 |
| 2024-12-09 | 75.10 | $75.40 | 335217 |
| 2024-12-06 | 74.70 | $74.21 | 233700 |
| 2024-12-05 | 74.46 | $74.77 | 333000 |
| 2024-12-04 | 74.05 | $75.07 | 251341 |
| 2024-12-03 | 73.50 | $73.36 | 152000 |
| 2024-12-02 | 73.19 | $73.48 | 265700 |
| 2024-11-29 | 72.80 | $73.11 | 108100 |
| 2024-11-27 | 72.41 | $72.92 | 176102 |
| 2024-11-26 | 71.97 | $73.86 | 235642 |
| 2024-11-25 | 71.26 | $74.21 | 235934 |
| 2024-11-22 | 70.34 | $71.96 | 160017 |
| 2024-11-21 | 69.73 | $71.39 | 231300 |
| 2024-11-20 | 69.13 | $69.10 | 262200 |
| 2024-11-19 | 68.90 | $69.21 | 205434 |
| 2024-11-18 | 68.61 | $68.42 | 231300 |
| 2024-11-15 | 68.42 | $69.31 | 223900 |
| 2024-11-14 | 68.01 | $68.26 | 265700 |
| 2024-11-13 | 67.74 | $68.64 | 293800 |
| 2024-11-12 | 67.33 | $70.32 | 290900 |
| 2024-11-11 | 66.49 | $72.30 | 340500 |
| 2024-11-08 | 65.10 | $72.53 | 472807 |
| 2024-11-07 | 63.42 | $71.01 | 1.3M |
| 2024-11-06 | 61.80 | $63.31 | 478724 |
| 2024-11-05 | 61.54 | $63.24 | 242000 |
| 2024-11-04 | 61.25 | $62.67 | 298235 |
| 2024-11-01 | 61.05 | $62.00 | 359720 |
| 2024-10-31 | 60.96 | $61.30 | 463292 |
| 2024-10-30 | 61.01 | $61.65 | 417822 |
| 2024-10-29 | 60.99 | $61.16 | 419500 |
| 2024-10-28 | 61.09 | $60.26 | 277634 |
| 2024-10-25 | 61.40 | $60.50 | 236800 |
| 2024-10-24 | 61.71 | $60.39 | 188300 |
| 2024-10-23 | 62.10 | $60.22 | 230000 |
| 2024-10-22 | 62.59 | $61.62 | 208443 |
| 2024-10-21 | 62.87 | $61.88 | 276335 |
| 2024-10-18 | 63.15 | $62.30 | 236237 |
| 2024-10-17 | 63.39 | $64.53 | 296700 |
| 2024-10-16 | 63.19 | $64.57 | 239339 |
| 2024-10-15 | 62.96 | $63.49 | 293421 |
| 2024-10-14 | 62.92 | $63.72 | 232500 |
| 2024-10-11 | 62.84 | $63.80 | 188700 |
| 2024-10-10 | 62.72 | $63.20 | 277300 |
| 2024-10-09 | 62.72 | $63.47 | 358217 |
| 2024-10-08 | 62.67 | $63.36 | 290400 |
| 2024-10-07 | 62.64 | $63.25 | 453432 |
| 2024-10-04 | 62.63 | $62.58 | 228645 |
| 2024-10-03 | 62.77 | $61.91 | 330927 |
| 2024-10-02 | 63.07 | $62.04 | 290700 |
| 2024-10-01 | 63.41 | $63.20 | 282725 |
| 2024-09-30 | 63.56 | $63.75 | 275800 |
| 2024-09-27 | 63.62 | $64.16 | 208531 |
| 2024-09-26 | 63.62 | $63.96 | 223703 |
| 2024-09-25 | 63.66 | $63.67 | 282717 |
| 2024-09-24 | 63.77 | $63.80 | 148800 |
| 2024-09-23 | 63.88 | $63.58 | 182139 |
| 2024-09-20 | 64.06 | $63.37 | 603600 |
| 2024-09-19 | 64.32 | $64.24 | 209023 |
| 2024-09-18 | 64.44 | $63.32 | 387840 |
| 2024-09-17 | 64.78 | $63.38 | 434511 |
| 2024-09-16 | 65.17 | $65.88 | 166314 |
| 2024-09-13 | 65.09 | $66.11 | 231538 |
| 2024-09-12 | 64.97 | $64.37 | 211000 |
| 2024-09-11 | 65.19 | $62.97 | 349300 |
| 2024-09-10 | 65.74 | $63.05 | 441510 |
| 2024-09-09 | 66.37 | $65.18 | 231500 |
| 2024-09-06 | 66.66 | $65.40 | 192541 |
| 2024-09-05 | 66.94 | $66.77 | 237900 |
| 2024-09-04 | 66.99 | $67.68 | 249800 |
| 2024-09-03 | 66.85 | $66.26 | 325647 |
| 2024-08-30 | 66.99 | $66.99 | 205620 |
| 2024-08-29 | 66.99 | $67.29 | 206530 |
| 2024-08-28 | 66.94 | $67.42 | 306741 |
| 2024-08-27 | 66.84 | $66.52 | 279902 |
| 2024-08-26 | 66.93 | $66.57 | 357100 |
| 2024-08-23 | 67.01 | $67.00 | 264033 |
| 2024-08-22 | 67.02 | $65.91 | 231300 |
| 2024-08-21 | 67.27 | $67.55 | 222117 |
| 2024-08-20 | 67.20 | $65.73 | 208226 |
| 2024-08-19 | 67.51 | $66.30 | 171800 |
| 2024-08-16 | 67.75 | $66.52 | 203400 |
| 2024-08-15 | 67.98 | $67.15 | 231242 |
| 2024-08-14 | 68.11 | $65.77 | 291045 |
| 2024-08-13 | 68.54 | $65.66 | 424200 |
| 2024-08-12 | 69.07 | $66.61 | 258009 |
| 2024-08-09 | 69.48 | $67.38 | 1.5M |
| 2024-08-08 | 69.78 | $68.29 | 379900 |
| 2024-08-07 | 69.93 | $68.28 | 394500 |
| 2024-08-06 | 70.10 | $67.08 | 635000 |
| 2024-08-05 | 70.53 | $67.14 | 282134 |
| 2024-08-02 | 71.02 | $69.34 | 246600 |
| 2024-08-01 | 71.10 | $71.01 | 234725 |
| 2024-07-31 | 70.84 | $72.58 | 243200 |
| 2024-07-30 | 70.18 | $72.78 | 190006 |
| 2024-07-29 | 69.37 | $72.16 | 285100 |
| 2024-07-26 | 68.54 | $71.57 | 216732 |
| 2024-07-25 | 67.69 | $69.57 | 237239 |
| 2024-07-24 | 67.12 | $68.32 | 205300 |
| 2024-07-23 | 66.71 | $69.84 | 259300 |
| 2024-07-22 | 65.91 | $69.32 | 256247 |
| 2024-07-19 | 65.09 | $67.21 | 167327 |
| 2024-07-18 | 64.57 | $67.66 | 271500 |
| 2024-07-17 | 63.88 | $67.87 | 369900 |
| 2024-07-16 | 63.03 | $66.86 | 313733 |
| 2024-07-15 | 62.26 | $63.39 | 198700 |
| 2024-07-12 | 62.09 | $63.36 | 208600 |
| 2024-07-11 | 61.91 | $62.73 | 266400 |
| 2024-07-10 | 61.85 | $60.91 | 269900 |
| 2024-07-09 | 62.15 | $59.66 | 300900 |
| 2024-07-08 | 62.78 | $61.74 | 193500 |
| 2024-07-05 | 63.07 | $61.43 | 169200 |
| 2024-07-03 | 63.48 | $62.00 | 90815 |
| 2024-07-02 | 63.83 | $61.25 | 234900 |
| 2024-07-01 | 64.41 | $61.42 | 303300 |
| 2024-06-28 | 65.03 | $63.48 | 365747 |
| 2024-06-27 | 65.33 | $65.06 | 214900 |
| 2024-06-26 | 65.33 | $65.26 | 264600 |
| 2024-06-25 | 65.29 | $65.45 | 253828 |
| 2024-06-24 | 65.20 | $66.41 | 327500 |
| 2024-06-21 | 64.90 | $65.26 | 368533 |
| 2024-06-20 | 64.78 | $64.75 | 203224 |
| 2024-06-18 | 64.75 | $64.51 | 219042 |
| 2024-06-17 | 64.76 | $64.69 | 194924 |
| 2024-06-14 | 64.74 | $63.81 | 164200 |
| 2024-06-13 | 64.89 | $64.30 | 149900 |
| 2024-06-12 | 64.97 | $64.88 | 210421 |
| 2024-06-11 | 64.93 | $63.17 | 196419 |
| 2024-06-10 | 65.24 | $64.78 | 240737 |
| 2024-06-07 | 65.27 | $65.38 | 180403 |
| 2024-06-06 | 65.16 | $65.68 | 234100 |
| 2024-06-05 | 64.97 | $66.02 | 176400 |
| 2024-06-04 | 64.67 | $65.12 | 206546 |
| 2024-06-03 | 64.51 | $66.10 | 255734 |
| 2024-05-31 | 64.12 | $65.90 | 371900 |
| 2024-05-30 | 63.70 | $64.68 | 205000 |
| 2024-05-29 | 63.48 | $62.91 | 280740 |
| 2024-05-28 | 63.58 | $63.54 | 229508 |
| 2024-05-24 | 63.58 | $64.45 | 218500 |
| 2024-05-23 | 63.38 | $62.46 | 192900 |
| 2024-05-22 | 63.56 | $62.39 | 162916 |
| 2024-05-21 | 63.79 | $63.18 | 221221 |
| 2024-05-20 | 63.89 | $64.07 | 259500 |
| 2024-05-17 | 63.81 | $64.40 | 204011 |
| 2024-05-16 | 63.65 | $63.97 | 180000 |
| 2024-05-15 | 63.56 | $64.83 | 244621 |
| 2024-05-14 | 63.26 | $64.72 | 214542 |
| 2024-05-13 | 62.94 | $63.27 | 256900 |
| 2024-05-10 | 62.88 | $63.97 | 286322 |
| 2024-05-09 | 62.66 | $63.47 | 262400 |
| 2024-05-08 | 62.51 | $63.03 | 552700 |
| 2024-05-07 | 62.43 | $65.44 | 686842 |
| 2024-05-06 | 61.83 | $63.16 | 313100 |
| 2024-05-03 | 61.62 | $62.18 | 367114 |
| 2024-05-02 | 61.59 | $61.86 | 334119 |
| 2024-05-01 | 61.62 | $60.87 | 531612 |
| 2024-04-30 | 61.87 | $60.98 | 419000 |
| 2024-04-29 | 62.14 | $62.16 | 461400 |
| 2024-04-26 | 62.21 | $62.23 | 350800 |
| 2024-04-25 | 62.28 | $61.57 | 756392 |
| 2024-04-24 | 62.50 | $63.16 | 548600 |
| 2024-04-23 | 62.43 | $64.83 | 280700 |
| 2024-04-22 | 62.00 | $63.18 | 375500 |
| 2024-04-19 | 61.85 | $62.12 | 280100 |
| 2024-04-18 | 61.91 | $61.42 | 321800 |
| 2024-04-17 | 62.13 | $61.49 | 303714 |
| 2024-04-16 | 62.38 | $61.03 | 218600 |
| 2024-04-15 | 62.77 | $60.85 | 248000 |
| 2024-04-12 | 63.26 | $61.96 | 317900 |
| 2024-04-11 | 63.60 | $62.40 | 290001 |
| 2024-04-10 | 63.91 | $61.95 | 289013 |
| 2024-04-09 | 64.36 | $63.25 | 577100 |
| 2024-04-08 | 64.61 | $63.92 | 284311 |
| 2024-04-05 | 64.76 | $63.88 | 397100 |
| 2024-04-04 | 64.95 | $64.51 | 329711 |
| 2024-04-03 | 65.03 | $65.82 | 627625 |
| 2024-04-02 | 64.85 | $65.48 | 408600 |
| 2024-04-01 | 64.71 | $67.01 | 379500 |
| 2024-03-28 | 64.22 | $65.95 | 741400 |
| 2024-03-27 | 63.88 | $66.34 | 283914 |
| 2024-03-26 | 63.41 | $65.05 | 393300 |
| 2024-03-25 | 63.14 | $64.07 | 387900 |
| 2024-03-22 | 63.03 | $63.99 | 569514 |
| 2024-03-21 | 62.93 | $64.58 | 325903 |
| 2024-03-20 | 62.69 | $63.00 | 429000 |
| 2024-03-19 | 62.76 | $62.02 | 326800 |
| 2024-03-18 | 63.04 | $61.45 | 345224 |
| 2024-03-15 | 63.50 | $62.00 | 1.4M |
| 2024-03-14 | 63.93 | $62.02 | 279220 |
| 2024-03-13 | 64.42 | $62.59 | 277700 |
| 2024-03-12 | 64.87 | $62.29 | 271600 |
| 2024-03-11 | 65.46 | $63.04 | 245300 |
| 2024-03-08 | 65.99 | $64.23 | 228100 |
| 2024-03-07 | 66.36 | $64.04 | 296341 |
| 2024-03-06 | 66.82 | $64.50 | 298306 |
| 2024-03-05 | 67.26 | $64.62 | 410700 |
| 2024-03-04 | 67.74 | $66.05 | 467400 |
| 2024-03-01 | 67.99 | $65.50 | 410900 |
| 2024-02-29 | 68.38 | $64.42 | 694400 |
| 2024-02-28 | 69.07 | $69.16 | 332608 |
| 2024-02-27 | 68.85 | $69.08 | 229500 |
| 2024-02-26 | 68.60 | $69.17 | 246600 |
| 2024-02-23 | 68.29 | $69.46 | 274247 |
| 2024-02-22 | 67.86 | $69.03 | 305727 |
| 2024-02-21 | 67.44 | $68.19 | 260314 |
| 2024-02-20 | 67.12 | $67.51 | 350332 |
| 2024-02-16 | 66.88 | $66.98 | 326646 |
| 2024-02-15 | 66.72 | $66.77 | 299137 |
| 2024-02-14 | 66.56 | $67.21 | 344800 |
| 2024-02-13 | 66.27 | $65.20 | 371200 |
| 2024-02-12 | 66.36 | $69.15 | 518906 |
| 2024-02-09 | 65.62 | $66.71 | 241700 |
| 2024-02-08 | 65.27 | $65.65 | 265619 |
| 2024-02-07 | 65.08 | $64.32 | 277300 |
| 2024-02-06 | 65.14 | $63.83 | 224711 |
| 2024-02-05 | 65.30 | $63.78 | 230400 |
| 2024-02-02 | 65.49 | $64.68 | 266400 |
| 2024-02-01 | 65.52 | $64.27 | 332700 |
| 2024-01-31 | 65.63 | $63.34 | 310849 |
| 2024-01-30 | 65.95 | $65.06 | 335821 |
| 2024-01-29 | 65.94 | $65.94 | 372924 |
| 2024-01-26 | 65.74 | $65.62 | 345300 |
| 2024-01-25 | 65.56 | $65.56 | 336400 |
| 2024-01-24 | 65.36 | $66.02 | 308900 |
| 2024-01-23 | 65.02 | $66.77 | 259036 |
| 2024-01-22 | 64.45 | $66.96 | 295942 |
| 2024-01-19 | 63.75 | $65.19 | 361841 |
| 2024-01-18 | 63.29 | $63.49 | 190532 |
| 2024-01-17 | 63.12 | $61.98 | 228300 |
| 2024-01-16 | 63.23 | $62.52 | 290045 |
| 2024-01-12 | 63.23 | $63.10 | 208100 |
| 2024-01-11 | 63.11 | $62.10 | 154537 |
| 2024-01-10 | 63.17 | $62.24 | 153309 |
| 2024-01-09 | 63.20 | $61.89 | 194019 |
| 2024-01-08 | 63.30 | $62.53 | 373000 |
| 2024-01-05 | 63.28 | $61.10 | 203437 |
| 2024-01-04 | 63.54 | $61.12 | 206044 |
| 2024-01-03 | 63.83 | $61.64 | 362708 |
| 2024-01-02 | 64.04 | $63.72 | 259000 |
| 2023-12-29 | 63.84 | $63.17 | 148400 |
| 2023-12-28 | 63.70 | $63.87 | 143641 |
| 2023-12-27 | 63.38 | $64.39 | 247900 |
| 2023-12-26 | 62.89 | $63.90 | 175300 |
| 2023-12-22 | 62.41 | $63.11 | 135500 |
| 2023-12-21 | 62.00 | $63.19 | 208913 |
| 2023-12-20 | 61.50 | $61.92 | 383622 |
| 2023-12-19 | 61.17 | $63.48 | 289600 |
| 2023-12-18 | 60.45 | $62.22 | 235431 |
| 2023-12-15 | 59.87 | $61.93 | 388700 |
| 2023-12-14 | 59.25 | $62.31 | 418500 |
| 2023-12-13 | 58.44 | $59.55 | 481711 |
| 2023-12-12 | 58.07 | $57.71 | 255540 |
| 2023-12-11 | 58.03 | $58.07 | 327244 |
| 2023-12-08 | 57.89 | $57.19 | 282225 |
| 2023-12-07 | 57.92 | $57.29 | 346500 |
| 2023-12-06 | 57.92 | $57.34 | 313109 |
| 2023-12-05 | 57.91 | $57.00 | 322307 |
| 2023-12-04 | 57.95 | $58.78 | 276900 |
| 2023-12-01 | 57.62 | $58.27 | 272026 |
| 2023-11-30 | 57.34 | $56.50 | 415400 |
| 2023-11-29 | 57.38 | $57.10 | 315717 |
| 2023-11-28 | 57.30 | $56.92 | 180819 |
| 2023-11-27 | 57.23 | $57.61 | 455800 |
| 2023-11-24 | 56.99 | $57.34 | 90100 |
| 2023-11-22 | 56.77 | $57.66 | 193405 |
| 2023-11-21 | 56.44 | $57.35 | 276814 |
| 2023-11-20 | 56.11 | $57.56 | 220400 |
| 2023-11-17 | 55.68 | $56.71 | 308800 |
| 2023-11-16 | 55.35 | $56.24 | 254243 |
| 2023-11-15 | 55.06 | $57.47 | 245400 |
| 2023-11-14 | 54.47 | $56.01 | 272240 |
| 2023-11-13 | 54.08 | $54.63 | 194848 |
| 2023-11-10 | 53.92 | $54.07 | 269427 |
| 2023-11-09 | 53.85 | $54.77 | 343235 |
| 2023-11-08 | 53.62 | $54.90 | 302600 |
| 2023-11-07 | 53.32 | $57.18 | 564600 |
| 2023-11-06 | 52.49 | $55.60 | 187142 |
| 2023-11-03 | 51.87 | $55.20 | 422700 |
| 2023-11-02 | 51.23 | $54.90 | 488428 |
| 2023-11-01 | 50.56 | $50.16 | 379700 |
| 2023-10-31 | 50.79 | $50.96 | 341300 |
| 2023-10-30 | 50.89 | $51.03 | 374300 |
| 2023-10-27 | 51.00 | $49.62 | 181906 |
| 2023-10-26 | 51.44 | $50.32 | 262100 |
| 2023-10-25 | 51.80 | $51.19 | 184041 |
| 2023-10-24 | 52.04 | $51.89 | 178600 |
| 2023-10-23 | 52.18 | $51.70 | 251512 |
| 2023-10-20 | 52.38 | $51.89 | 210000 |
| 2023-10-19 | 52.58 | $52.25 | 282340 |
| 2023-10-18 | 52.75 | $53.33 | 303500 |
| 2023-10-17 | 52.71 | $53.92 | 331657 |
| 2023-10-16 | 52.56 | $53.73 | 353738 |
| 2023-10-13 | 52.42 | $51.89 | 224500 |
| 2023-10-12 | 52.66 | $52.62 | 313924 |
| 2023-10-11 | 52.78 | $54.75 | 232700 |
| 2023-10-10 | 52.48 | $53.94 | 298840 |
| 2023-10-09 | 52.32 | $53.03 | 159700 |
| 2023-10-06 | 52.32 | $52.81 | 262500 |
| 2023-10-05 | 52.38 | $52.04 | 274400 |
| 2023-10-04 | 52.62 | $51.73 | 337840 |
| 2023-10-03 | 52.97 | $51.89 | 271700 |
| 2023-10-02 | 53.36 | $52.98 | 416627 |
| 2023-09-29 | 53.58 | $53.04 | 291300 |
| 2023-09-28 | 53.83 | $52.56 | 295844 |
| 2023-09-27 | 54.23 | $51.01 | 492000 |
| 2023-09-26 | 55.03 | $53.05 | 294300 |
| 2023-09-25 | 55.52 | $54.33 | 508049 |
| 2023-09-22 | 55.84 | $54.18 | 272733 |
| 2023-09-21 | 56.23 | $54.21 | 378711 |
| 2023-09-20 | 56.69 | $55.20 | 344840 |
| 2023-09-19 | 57.01 | $56.15 | 218313 |
| 2023-09-18 | 57.18 | $56.63 | 195241 |
| 2023-09-15 | 57.28 | $56.60 | 323688 |
| 2023-09-14 | 57.39 | $57.42 | 198126 |
| 2023-09-13 | 57.35 | $56.75 | 183100 |
| 2023-09-12 | 57.45 | $57.24 | 181119 |
| 2023-09-11 | 57.45 | $56.74 | 159400 |
| 2023-09-08 | 57.56 | $56.65 | 186002 |
| 2023-09-07 | 57.71 | $56.52 | 186537 |
| 2023-09-06 | 57.90 | $57.07 | 171500 |
| 2023-09-05 | 58.00 | $57.21 | 234400 |
| 2023-09-01 | 58.08 | $58.62 | 278200 |
| 2023-08-31 | 57.88 | $58.55 | 221665 |
| 2023-08-30 | 57.65 | $58.23 | 528019 |
| 2023-08-29 | 57.45 | $58.69 | 236641 |
| 2023-08-28 | 57.12 | $57.79 | 404200 |
| 2023-08-25 | 56.93 | $57.50 | 203200 |
| 2023-08-24 | 56.76 | $57.08 | 176500 |
| 2023-08-23 | 56.64 | $57.83 | 805714 |
| 2023-08-22 | 56.35 | $57.17 | 238918 |
| 2023-08-21 | 56.16 | $57.47 | 442512 |
| 2023-08-18 | 55.86 | $54.71 | 258500 |
| 2023-08-17 | 56.10 | $54.20 | 259146 |
| 2023-08-16 | 56.49 | $54.11 | 208100 |
| 2023-08-15 | 56.95 | $54.38 | 218400 |
| 2023-08-14 | 57.43 | $55.40 | 342040 |
| 2023-08-11 | 57.76 | $54.68 | 350646 |
| 2023-08-10 | 58.30 | $56.00 | 265800 |
| 2023-08-09 | 58.63 | $56.54 | 272500 |
| 2023-08-08 | 58.90 | $57.40 | 257416 |
| 2023-08-07 | 59.02 | $57.87 | 335800 |
| 2023-08-04 | 59.05 | $58.24 | 340900 |
| 2023-08-03 | 58.99 | $58.11 | 565839 |
| 2023-08-02 | 58.94 | $58.86 | 290000 |
| 2023-08-01 | 58.72 | $59.48 | 390941 |
| 2023-07-31 | 58.31 | $59.63 | 519028 |
| 2023-07-28 | 57.79 | $57.16 | 503532 |
| 2023-07-27 | 57.70 | $57.13 | 469112 |
| 2023-07-26 | 57.60 | $58.36 | 415707 |
| 2023-07-25 | 57.20 | $57.40 | 602009 |
| 2023-07-24 | 56.93 | $57.01 | 292700 |
| 2023-07-21 | 56.68 | $55.87 | 252300 |
| 2023-07-20 | 56.63 | $56.49 | 290127 |
| 2023-07-19 | 56.43 | $56.99 | 446315 |
| 2023-07-18 | 56.07 | $55.99 | 632821 |
| 2023-07-17 | 55.86 | $56.25 | 1.2M |
| 2023-07-14 | 55.55 | $56.14 | 330749 |
| 2023-07-13 | 55.20 | $56.37 | 482900 |
| 2023-07-12 | 54.73 | $55.75 | 459443 |
| 2023-07-11 | 54.31 | $54.09 | 352200 |
| 2023-07-10 | 54.16 | $53.64 | 500600 |
| 2023-07-07 | 54.08 | $53.08 | 261200 |
| 2023-07-06 | 54.08 | $53.50 | 482800 |
| 2023-07-05 | 53.99 | $53.27 | 279812 |
| 2023-07-03 | 53.92 | $55.02 | 155306 |
| 2023-06-30 | 53.47 | $54.68 | 318406 |
| 2023-06-29 | 52.99 | $55.52 | 301500 |
| 2023-06-28 | 52.26 | $54.27 | 435200 |
| 2023-06-27 | 51.66 | $53.78 | 267900 |
| 2023-06-26 | 51.06 | $51.58 | 313900 |
| 2023-06-23 | 50.82 | $50.85 | 1.5M |
| 2023-06-22 | 50.69 | $51.70 | 316300 |
| 2023-06-21 | 50.36 | $51.23 | 290600 |
| 2023-06-20 | 50.06 | $50.42 | 248100 |
| 2023-06-16 | 49.88 | $50.71 | 479800 |
| 2023-06-15 | 49.61 | $51.34 | 341700 |
| 2023-06-14 | 49.16 | $51.40 | 492808 |
| 2023-06-13 | 48.62 | $51.29 | 443700 |
| 2023-06-12 | 48.01 | $50.50 | 271700 |
| 2023-06-09 | 47.47 | $49.95 | 237500 |
| 2023-06-08 | 46.96 | $49.41 | 279018 |
| 2023-06-07 | 46.48 | $50.56 | 394012 |
| 2023-06-06 | 45.69 | $48.73 | 460800 |
| 2023-06-05 | 45.16 | $46.62 | 476431 |
| 2023-06-02 | 45.00 | $47.39 | 367200 |
| 2023-06-01 | 44.65 | $45.77 | 604147 |
| 2023-05-31 | 44.61 | $44.76 | 320234 |
| 2023-05-30 | 44.77 | $45.36 | 305400 |
| 2023-05-26 | 44.85 | $44.75 | 269319 |
| 2023-05-25 | 45.08 | $44.37 | 283926 |
| 2023-05-24 | 45.44 | $44.19 | 374530 |
| 2023-05-23 | 45.91 | $44.25 | 274518 |
| 2023-05-22 | 46.44 | $44.25 | 267043 |
| 2023-05-19 | 47.07 | $44.16 | 339600 |
| 2023-05-18 | 47.83 | $46.27 | 350000 |
| 2023-05-17 | 48.27 | $46.70 | 207923 |
| 2023-05-16 | 48.69 | $46.19 | 239443 |
| 2023-05-15 | 49.29 | $47.32 | 273124 |
| 2023-05-12 | 49.75 | $46.28 | 333300 |
| 2023-05-11 | 50.51 | $46.52 | 491017 |
| 2023-05-10 | 51.34 | $49.96 | 405009 |
| 2023-05-09 | 51.58 | $51.55 | 379700 |
| 2023-05-08 | 51.51 | $52.13 | 313845 |
| 2023-05-05 | 51.31 | $53.25 | 398000 |
| 2023-05-04 | 50.84 | $53.16 | 465300 |
| 2023-05-03 | 50.31 | $50.67 | 503607 |
| 2023-05-02 | 50.21 | $50.50 | 225800 |
| 2023-05-01 | 50.14 | $49.72 | 224716 |
| 2023-04-28 | 50.22 | $50.13 | 334900 |
| 2023-04-27 | 50.22 | $50.21 | 200614 |
| 2023-04-26 | 50.21 | $49.83 | 234036 |
| 2023-04-25 | 50.27 | $49.38 | 206200 |
| 2023-04-24 | 50.44 | $50.97 | 210100 |
| 2023-04-21 | 50.30 | $51.27 | 217900 |
| 2023-04-20 | 50.07 | $50.71 | 208208 |
| 2023-04-19 | 49.92 | $50.23 | 187433 |
| 2023-04-18 | 49.85 | $49.99 | 181800 |
| 2023-04-17 | 49.81 | $49.46 | 232405 |
| 2023-04-14 | 49.89 | $49.20 | 278148 |
| 2023-04-13 | 50.03 | $49.68 | 299013 |
| 2023-04-12 | 50.09 | $50.71 | 224500 |
| 2023-04-11 | 49.94 | $50.66 | 250646 |
| 2023-04-10 | 49.78 | $49.98 | 368011 |
| 2023-04-06 | 49.74 | $49.11 | 364000 |
| 2023-04-05 | 49.87 | $48.56 | 198405 |
| 2023-04-04 | 50.14 | $50.11 | 310001 |
| 2023-04-03 | 50.12 | $50.97 | 313417 |
| 2023-03-31 | 49.92 | $50.94 | 374926 |
| 2023-03-30 | 49.70 | $49.54 | 190400 |
| 2023-03-29 | 49.73 | $49.34 | 171644 |
| 2023-03-28 | 49.81 | $49.18 | 256900 |
| 2023-03-27 | 49.94 | $48.64 | 383900 |
| 2023-03-24 | 50.19 | $49.46 | 185700 |
| 2023-03-23 | 50.32 | $50.13 | 288807 |
| 2023-03-22 | 50.33 | $49.54 | 313530 |
| 2023-03-21 | 50.45 | $50.24 | 222139 |
| 2023-03-20 | 50.45 | $49.88 | 243521 |
| 2023-03-17 | 50.52 | $49.50 | 758600 |
| 2023-03-16 | 50.68 | $49.91 | 351632 |
| 2023-03-15 | 50.78 | $48.81 | 301400 |
| 2023-03-14 | 51.12 | $49.59 | 618929 |
| 2023-03-13 | 51.34 | $50.55 | 406000 |
| 2023-03-10 | 51.40 | $50.30 | 276848 |
| 2023-03-09 | 51.50 | $50.31 | 218700 |
| 2023-03-08 | 51.62 | $50.70 | 274400 |
| 2023-03-07 | 51.67 | $51.43 | 198400 |
| 2023-03-06 | 51.56 | $51.68 | 252630 |
| 2023-03-03 | 51.37 | $52.19 | 363400 |
| 2023-03-02 | 51.04 | $53.15 | 415924 |
| 2023-03-01 | 50.44 | $52.64 | 1.3M |
| 2023-02-28 | 49.85 | $48.26 | 327000 |
| 2023-02-27 | 50.09 | $48.83 | 270610 |
| 2023-02-24 | 50.23 | $49.11 | 307740 |
| 2023-02-23 | 50.33 | $49.91 | 250500 |
| 2023-02-22 | 50.27 | $49.34 | 398800 |
| 2023-02-21 | 50.32 | $48.85 | 392447 |
| 2023-02-17 | 50.47 | $50.62 | 315711 |
| 2023-02-16 | 50.26 | $50.63 | 363207 |
| 2023-02-15 | 50.00 | $50.53 | 163100 |
| 2023-02-14 | 49.72 | $49.76 | 170200 |
| 2023-02-13 | 49.54 | $49.83 | 275530 |
| 2023-02-10 | 49.31 | $48.58 | 406800 |
| 2023-02-09 | 49.31 | $49.87 | 256500 |
| 2023-02-08 | 49.02 | $49.33 | 324700 |
| 2023-02-07 | 48.79 | $49.86 | 319138 |
| 2023-02-06 | 48.40 | $50.16 | 355600 |
| 2023-02-03 | 47.88 | $49.76 | 243108 |
| 2023-02-02 | 47.35 | $49.50 | 446530 |
| 2023-02-01 | 46.79 | $47.94 | 452236 |
| 2023-01-31 | 46.47 | $46.95 | 360600 |
| 2023-01-30 | 46.29 | $46.88 | 437100 |
| 2023-01-27 | 46.10 | $46.86 | 229100 |
| 2023-01-26 | 45.88 | $46.00 | 353500 |
| 2023-01-25 | 45.81 | $46.20 | 322918 |
| 2023-01-24 | 45.67 | $45.72 | 279326 |
| 2023-01-23 | 45.62 | $45.86 | 440900 |
| 2023-01-20 | 45.52 | $45.65 | 404112 |
| 2023-01-19 | 45.45 | $45.85 | 352821 |
| 2023-01-18 | 45.33 | $45.77 | 591200 |
| 2023-01-17 | 45.20 | $48.28 | 479127 |
| 2023-01-13 | 44.51 | $47.61 | 519107 |
| 2023-01-12 | 43.86 | $47.16 | 412014 |
| 2023-01-11 | 43.20 | $44.24 | 264929 |
| 2023-01-10 | 43.06 | $43.74 | 318217 |
| 2023-01-09 | 43.00 | $43.65 | 507900 |
| 2023-01-06 | 42.96 | $43.33 | 437300 |
| 2023-01-05 | 42.98 | $42.95 | 463642 |
| 2023-01-04 | 43.08 | $43.76 | 339300 |
| 2023-01-03 | 43.04 | $42.78 | 374500 |
| 2022-12-30 | 43.21 | $42.46 | 326720 |
| 2022-12-29 | 43.47 | $43.19 | 238800 |
| 2022-12-28 | 43.63 | $42.40 | 237421 |
| 2022-12-27 | 43.99 | $43.14 | 176610 |
| 2022-12-23 | 44.25 | $43.28 | 153400 |
| 2022-12-22 | 44.53 | $43.39 | 282500 |
| 2022-12-21 | 44.83 | $43.61 | 260003 |
| 2022-12-20 | 45.13 | $42.52 | 230300 |
| 2022-12-19 | 45.72 | $43.18 | 356025 |
| 2022-12-16 | 46.26 | $44.10 | 384543 |
| 2022-12-15 | 46.70 | $45.18 | 261918 |
| 2022-12-14 | 46.97 | $45.68 | 364541 |
| 2022-12-13 | 47.18 | $47.35 | 843121 |
| 2022-12-12 | 47.07 | $47.47 | 374800 |
| 2022-12-09 | 46.91 | $47.85 | 228200 |
| 2022-12-08 | 46.64 | $48.40 | 252415 |
| 2022-12-07 | 46.21 | $47.74 | 297838 |
| 2022-12-06 | 45.85 | $46.53 | 308535 |
| 2022-12-05 | 45.68 | $46.37 | 249700 |
| 2022-12-02 | 45.52 | $46.88 | 261601 |
| 2022-12-01 | 45.23 | $46.36 | 232600 |
| 2022-11-30 | 44.99 | $45.45 | 385400 |
| 2022-11-29 | 44.92 | $44.48 | 208400 |
| 2022-11-28 | 45.03 | $44.19 | 195100 |
| 2022-11-25 | 45.23 | $44.09 | 110922 |
| 2022-11-23 | 45.48 | $44.60 | 247413 |
| 2022-11-22 | 45.67 | $44.56 | 299917 |
| 2022-11-21 | 45.89 | $44.76 | 288434 |
| 2022-11-18 | 46.10 | $45.35 | 428123 |
| 2022-11-17 | 46.23 | $47.04 | 261502 |
| 2022-11-16 | 46.01 | $47.35 | 332842 |
| 2022-11-15 | 45.69 | $48.21 | 257910 |
| 2022-11-14 | 45.14 | $47.21 | 230900 |
| 2022-11-11 | 44.71 | $47.46 | 310500 |
| 2022-11-10 | 44.16 | $45.06 | 364542 |
| 2022-11-09 | 44.04 | $43.38 | 256723 |
| 2022-11-08 | 44.24 | $43.45 | 388900 |
| 2022-11-07 | 44.47 | $43.60 | 279920 |
| 2022-11-04 | 44.71 | $44.32 | 261000 |
| 2022-11-03 | 44.84 | $43.66 | 348738 |
| 2022-11-02 | 45.13 | $44.62 | 567700 |
| 2022-11-01 | 45.26 | $47.64 | 368924 |
| 2022-10-31 | 44.78 | $46.57 | 276611 |
| 2022-10-28 | 44.45 | $46.42 | 206330 |
| 2022-10-27 | 44.11 | $45.12 | 338936 |
| 2022-10-26 | 43.98 | $45.20 | 248313 |
| 2022-10-25 | 43.83 | $45.58 | 203200 |
| 2022-10-24 | 43.57 | $44.34 | 147300 |
| 2022-10-21 | 43.54 | $43.34 | 219626 |
| 2022-10-20 | 43.73 | $42.42 | 261448 |
| 2022-10-19 | 44.14 | $43.48 | 258752 |
| 2022-10-18 | 44.41 | $43.96 | 486539 |
| 2022-10-17 | 44.62 | $45.76 | 197300 |
| 2022-10-14 | 44.50 | $45.34 | 153600 |
| 2022-10-13 | 44.44 | $45.87 | 327449 |
| 2022-10-12 | 44.28 | $45.38 | 186700 |
| 2022-10-11 | 44.20 | $44.44 | 295800 |
| 2022-10-10 | 44.31 | $44.07 | 241500 |
| 2022-10-07 | 44.53 | $43.75 | 371200 |
| 2022-10-06 | 44.85 | $45.10 | 225600 |
| 2022-10-05 | 44.96 | $45.19 | 290419 |
| 2022-10-04 | 45.06 | $45.50 | 337400 |
| 2022-10-03 | 45.13 | $44.57 | 435702 |
| 2022-09-30 | 45.41 | $43.49 | 476420 |
| 2022-09-29 | 45.98 | $44.76 | 301300 |
| 2022-09-28 | 46.37 | $45.96 | 289736 |
| 2022-09-27 | 46.58 | $45.63 | 375538 |
| 2022-09-26 | 46.90 | $44.95 | 300000 |
| 2022-09-23 | 47.42 | $44.54 | 294300 |
| 2022-09-22 | 48.11 | $45.64 | 301700 |
| 2022-09-21 | 48.69 | $47.12 | 211508 |
| 2022-09-20 | 49.05 | $48.20 | 207641 |
| 2022-09-19 | 49.23 | $49.01 | 229500 |
| 2022-09-16 | 49.28 | $48.03 | 381933 |
| 2022-09-15 | 49.54 | $49.10 | 230300 |
| 2022-09-14 | 49.62 | $49.72 | 259400 |
| 2022-09-13 | 49.58 | $48.65 | 248900 |
| 2022-09-12 | 49.75 | $50.34 | 298313 |
| 2022-09-09 | 49.60 | $50.32 | 169300 |
| 2022-09-08 | 49.43 | $49.57 | 265633 |
| 2022-09-07 | 49.38 | $49.11 | 441800 |
| 2022-09-06 | 49.43 | $47.29 | 172347 |
| 2022-09-02 | 49.86 | $47.65 | 192700 |
| 2022-09-01 | 50.28 | $48.17 | 236625 |
| 2022-08-31 | 50.66 | $47.65 | 243400 |
| 2022-08-30 | 51.21 | $48.70 | 261800 |
| 2022-08-29 | 51.62 | $49.57 | 116900 |
| 2022-08-26 | 51.90 | $49.40 | 182700 |
| 2022-08-25 | 52.25 | $51.19 | 159100 |
| 2022-08-24 | 52.27 | $50.01 | 187000 |
| 2022-08-23 | 52.54 | $50.66 | 157000 |
| 2022-08-22 | 52.70 | $51.11 | 204300 |
| 2022-08-19 | 52.77 | $51.33 | 196633 |
| 2022-08-18 | 52.80 | $52.50 | 176900 |
| 2022-08-17 | 52.58 | $53.23 | 207131 |
| 2022-08-16 | 52.14 | $53.50 | 210821 |
| 2022-08-15 | 51.57 | $52.99 | 203026 |
| 2022-08-12 | 51.00 | $52.80 | 220727 |
| 2022-08-11 | 50.37 | $51.35 | 202502 |
| 2022-08-10 | 49.92 | $50.19 | 253400 |
| 2022-08-09 | 49.64 | $48.60 | 250000 |
| 2022-08-08 | 49.64 | $49.62 | 284200 |
| 2022-08-05 | 49.41 | $50.11 | 238600 |
| 2022-08-04 | 49.02 | $50.33 | 573100 |
| 2022-08-03 | 48.52 | $48.71 | 403400 |
| 2022-08-02 | 48.27 | $47.25 | 284446 |
| 2022-08-01 | 48.27 | $48.89 | 234612 |
| 2022-07-29 | 47.92 | $48.73 | 269400 |
| 2022-07-28 | 47.54 | $48.13 | 228951 |
| 2022-07-27 | 47.21 | $47.20 | 200900 |
| 2022-07-26 | 47.01 | $46.38 | 176700 |
| 2022-07-25 | 46.95 | $47.10 | 286038 |
| 2022-07-22 | 46.71 | $47.52 | 184306 |
| 2022-07-21 | 46.34 | $47.09 | 414522 |
| 2022-07-20 | 45.98 | $46.44 | 456800 |
| 2022-07-19 | 45.70 | $46.92 | 478353 |
| 2022-07-18 | 45.26 | $46.40 | 321600 |
| 2022-07-15 | 44.85 | $47.03 | 273700 |
| 2022-07-14 | 44.24 | $45.39 | 283800 |
| 2022-07-13 | 43.86 | $45.22 | 177444 |
| 2022-07-12 | 43.46 | $44.55 | 176900 |
| 2022-07-11 | 43.12 | $44.41 | 167408 |
| 2022-07-08 | 42.76 | $44.62 | 176700 |
| 2022-07-07 | 42.29 | $44.64 | 291500 |
| 2022-07-06 | 41.74 | $43.03 | 264300 |
| 2022-07-05 | 41.44 | $42.34 | 278214 |
| 2022-07-01 | 41.23 | $41.80 | 208300 |
| 2022-06-30 | 41.11 | $41.68 | 269000 |
| 2022-06-29 | 40.99 | $41.51 | 207204 |
| 2022-06-28 | 40.88 | $41.40 | 447405 |
| 2022-06-27 | 40.78 | $42.29 | 288400 |
| 2022-06-24 | 40.49 | $41.04 | 420135 |
| 2022-06-23 | 40.40 | $40.60 | 190822 |
| 2022-06-22 | 40.40 | $39.37 | 227900 |
| 2022-06-21 | 40.66 | $39.71 | 229200 |
| 2022-06-17 | 40.90 | $39.29 | 410700 |
| 2022-06-16 | 41.26 | $38.47 | 296233 |
| 2022-06-15 | 41.84 | $41.34 | 231241 |
| 2022-06-14 | 41.92 | $41.50 | 247400 |
| 2022-06-13 | 41.98 | $40.67 | 393600 |
| 2022-06-10 | 42.22 | $42.30 | 372611 |
| 2022-06-09 | 42.15 | $43.63 | 291241 |
| 2022-06-08 | 41.78 | $43.12 | 231908 |
| 2022-06-07 | 41.47 | $42.60 | 229500 |
| 2022-06-06 | 41.21 | $42.81 | 209500 |
| 2022-06-03 | 40.86 | $42.39 | 193832 |
| 2022-06-02 | 40.55 | $42.56 | 265187 |
| 2022-06-01 | 40.16 | $41.03 | 229142 |
| 2022-05-31 | 40.02 | $40.70 | 401029 |
| 2022-05-27 | 39.94 | $41.22 | 319700 |
| 2022-05-26 | 39.73 | $39.91 | 293800 |
| 2022-05-25 | 39.78 | $38.84 | 337625 |
| 2022-05-24 | 40.06 | $37.99 | 260200 |
| 2022-05-23 | 40.56 | $39.47 | 177400 |
| 2022-05-20 | 40.84 | $39.68 | 383200 |
| 2022-05-19 | 41.13 | $39.62 | 248400 |
| 2022-05-18 | 41.47 | $41.00 | 398600 |
| 2022-05-17 | 41.57 | $42.97 | 221000 |
| 2022-05-16 | 41.28 | $42.20 | 206600 |
| 2022-05-13 | 41.11 | $42.55 | 270600 |
| 2022-05-12 | 40.83 | $41.06 | 322206 |
| 2022-05-11 | 40.83 | $39.89 | 299610 |
| 2022-05-10 | 41.07 | $40.37 | 398700 |
| 2022-05-09 | 41.25 | $40.68 | 336035 |
| 2022-05-06 | 41.40 | $40.42 | 375400 |
| 2022-05-05 | 41.63 | $41.47 | 561910 |
| 2022-05-04 | 41.68 | $43.17 | 380331 |
| 2022-05-03 | 41.37 | $43.28 | 893916 |
| 2022-05-02 | 40.99 | $42.35 | 568400 |
| 2022-04-29 | 40.76 | $40.74 | 361800 |
| 2022-04-28 | 40.82 | $40.88 | 254744 |
| 2022-04-27 | 40.87 | $40.02 | 186616 |
| 2022-04-26 | 41.11 | $39.66 | 249027 |
| 2022-04-25 | 41.47 | $41.52 | 232100 |
| 2022-04-22 | 41.50 | $40.61 | 339000 |
| 2022-04-21 | 41.72 | $42.59 | 168756 |
| 2022-04-20 | 41.57 | $43.54 | 209900 |
| 2022-04-19 | 41.19 | $42.91 | 275719 |
| 2022-04-18 | 40.89 | $41.46 | 252147 |
| 2022-04-14 | 40.85 | $41.57 | 213637 |
| 2022-04-13 | 40.78 | $41.58 | 163912 |
| 2022-04-12 | 40.70 | $40.83 | 426762 |
| 2022-04-11 | 40.78 | $40.86 | 164300 |
| 2022-04-08 | 40.86 | $41.30 | 229800 |
| 2022-04-07 | 40.87 | $40.74 | 292544 |
| 2022-04-06 | 41.01 | $40.90 | 234000 |
| 2022-04-05 | 41.14 | $41.28 | 309600 |
| 2022-04-04 | 41.22 | $42.02 | 441200 |
| 2022-04-01 | 41.15 | $40.98 | 289200 |
| 2022-03-31 | 41.31 | $40.26 | 229100 |
| 2022-03-30 | 41.64 | $41.56 | 127000 |
| 2022-03-29 | 41.76 | $42.50 | 367002 |
| 2022-03-28 | 41.71 | $40.99 | 252508 |
| 2022-03-25 | 41.97 | $41.37 | 207710 |
| 2022-03-24 | 42.20 | $40.86 | 200600 |
| 2022-03-23 | 42.58 | $41.97 | 222200 |
| 2022-03-22 | 42.79 | $43.70 | 147900 |
| 2022-03-21 | 42.67 | $43.82 | 175411 |
| 2022-03-18 | 42.52 | $44.37 | 313200 |
| 2022-03-17 | 42.22 | $43.68 | 159144 |
| 2022-03-16 | 42.03 | $43.35 | 189913 |
| 2022-03-15 | 41.89 | $42.14 | 178900 |
| 2022-03-14 | 41.99 | $42.29 | 210517 |
| 2022-03-11 | 42.07 | $42.04 | 246945 |
| 2022-03-10 | 42.23 | $42.48 | 260508 |
| 2022-03-09 | 42.33 | $43.56 | 165300 |
| 2022-03-08 | 42.23 | $41.62 | 380900 |
| 2022-03-07 | 42.53 | $41.95 | 668402 |
| 2022-03-04 | 42.82 | $43.13 | 356700 |
| 2022-03-03 | 42.91 | $43.84 | 246206 |
| 2022-03-02 | 42.88 | $45.39 | 725749 |
| 2022-03-01 | 42.52 | $43.51 | 508442 |
| 2022-02-28 | 42.51 | $43.80 | 314714 |
| 2022-02-25 | 42.44 | $43.73 | 231800 |
| 2022-02-24 | 42.40 | $43.14 | 273832 |
| 2022-02-23 | 42.48 | $41.92 | 281400 |
| 2022-02-22 | 42.84 | $42.06 | 208000 |
| 2022-02-18 | 43.25 | $42.37 | 147004 |
| 2022-02-17 | 43.66 | $42.69 | 181417 |
| 2022-02-16 | 44.09 | $43.96 | 219100 |
| 2022-02-15 | 44.33 | $44.57 | 191913 |
| 2022-02-14 | 44.49 | $44.19 | 116000 |
| 2022-02-11 | 44.76 | $44.20 | 230000 |
| 2022-02-10 | 45.09 | $45.95 | 301239 |
| 2022-02-09 | 45.11 | $46.23 | 199948 |
| 2022-02-08 | 45.09 | $45.66 | 195900 |
| 2022-02-07 | 45.19 | $45.13 | 227538 |
| 2022-02-04 | 45.44 | $45.12 | 293600 |
| 2022-02-03 | 45.74 | $45.79 | 164800 |
| 2022-02-02 | 45.95 | $46.41 | 273018 |
| 2022-02-01 | 46.08 | $47.10 | 319643 |
| 2022-01-31 | 46.10 | $46.70 | 286046 |
| 2022-01-28 | 46.22 | $45.71 | 352817 |
| 2022-01-27 | 46.58 | $44.41 | 588120 |
| 2022-01-26 | 47.28 | $44.91 | 346500 |
| 2022-01-25 | 47.99 | $46.97 | 467500 |
| 2022-01-24 | 48.40 | $48.48 | 245600 |
| 2022-01-21 | 48.57 | $47.10 | 268900 |
| 2022-01-20 | 49.07 | $48.03 | 731136 |
| 2022-01-19 | 49.45 | $48.11 | 180200 |
| 2022-01-18 | 49.89 | $47.91 | 336704 |
| 2022-01-14 | 50.45 | $49.28 | 179800 |
| 2022-01-13 | 50.81 | $50.59 | 171600 |
| 2022-01-12 | 50.97 | $51.40 | 183200 |
| 2022-01-11 | 50.98 | $51.04 | 188000 |
| 2022-01-10 | 51.08 | $50.13 | 165616 |
| 2022-01-07 | 51.38 | $49.86 | 157900 |
| 2022-01-06 | 51.80 | $50.95 | 143134 |
| 2022-01-05 | 52.07 | $50.87 | 201600 |
| 2022-01-04 | 52.39 | $52.41 | 123700 |
| 2022-01-03 | 52.44 | $52.39 | 168900 |
| 2021-12-31 | 52.52 | $53.08 | 101020 |
| 2021-12-30 | 52.46 | $53.11 | 120900 |
| 2021-12-29 | 52.38 | $53.07 | 175518 |
| 2021-12-28 | 52.31 | $52.42 | 169100 |
| 2021-12-27 | 52.37 | $52.37 | 174202 |
| 2021-12-23 | 52.45 | $51.69 | 146510 |
| 2021-12-22 | 52.69 | $51.94 | 137100 |
| 2021-12-21 | 52.92 | $51.68 | 197605 |
| 2021-12-20 | 53.25 | $50.13 | 269203 |
| 2021-12-17 | 53.96 | $51.41 | 341642 |
| 2021-12-16 | 54.51 | $52.32 | 230000 |
| 2021-12-15 | 54.96 | $54.03 | 251338 |
| 2021-12-14 | 55.11 | $53.26 | 307700 |
| 2021-12-13 | 55.46 | $54.04 | 228620 |
| 2021-12-10 | 55.69 | $55.11 | 151715 |
| 2021-12-09 | 55.73 | $55.03 | 174600 |
| 2021-12-08 | 55.79 | $55.94 | 295829 |
| 2021-12-07 | 55.66 | $56.05 | 159145 |
| 2021-12-06 | 55.48 | $55.01 | 181600 |
| 2021-12-03 | 55.49 | $53.58 | 223200 |
| 2021-12-02 | 55.79 | $54.67 | 188921 |
| 2021-12-01 | 55.91 | $53.16 | 245636 |
| 2021-11-30 | 56.36 | $54.38 | 302318 |
| 2021-11-29 | 56.62 | $55.25 | 165247 |
| 2021-11-26 | 56.72 | $54.70 | 147406 |
| 2021-11-24 | 56.95 | $56.17 | 97900 |
| 2021-11-23 | 56.90 | $55.95 | 139928 |
| 2021-11-22 | 56.87 | $56.90 | 233848 |
| 2021-11-19 | 56.63 | $56.45 | 168349 |
| 2021-11-18 | 56.42 | $56.48 | 128300 |
| 2021-11-17 | 56.17 | $56.20 | 114849 |
| 2021-11-16 | 55.93 | $56.31 | 151900 |
| 2021-11-15 | 55.61 | $55.47 | 131023 |
| 2021-11-12 | 55.40 | $54.95 | 117900 |
| 2021-11-11 | 55.26 | $55.04 | 106220 |
| 2021-11-10 | 55.06 | $55.74 | 131326 |
| 2021-11-09 | 54.67 | $56.30 | 217745 |
| 2021-11-08 | 54.09 | $57.27 | 282835 |
| 2021-11-05 | 53.21 | $57.43 | 310208 |
| 2021-11-04 | 52.14 | $55.14 | 344431 |
| 2021-11-03 | 51.37 | $54.71 | 275232 |
| 2021-11-02 | 50.56 | $52.58 | 217269 |
| 2021-11-01 | 50.07 | $52.93 | 262500 |
| 2021-10-29 | 49.42 | $50.94 | 349000 |
| 2021-10-28 | 49.09 | $49.75 | 235200 |
| 2021-10-27 | 48.95 | $49.27 | 177007 |
| 2021-10-26 | 48.90 | $50.01 | 131400 |
| 2021-10-25 | 48.68 | $50.31 | 122508 |
| 2021-10-22 | 48.36 | $50.13 | 116414 |
| 2021-10-21 | 48.04 | $49.77 | 165900 |
| 2021-10-20 | 47.74 | $48.55 | 107418 |
| 2021-10-19 | 47.65 | $48.24 | 167400 |
| 2021-10-18 | 47.62 | $48.36 | 129000 |
| 2021-10-15 | 47.57 | $47.62 | 138300 |
| 2021-10-14 | 47.67 | $48.28 | 128218 |
| 2021-10-13 | 47.65 | $47.41 | 463620 |
| 2021-10-12 | 47.81 | $47.03 | 246101 |
| 2021-10-11 | 48.09 | $46.96 | 105104 |
| 2021-10-08 | 48.43 | $48.11 | 104500 |
| 2021-10-07 | 48.59 | $48.99 | 181916 |
| 2021-10-06 | 48.59 | $47.77 | 153800 |
| 2021-10-05 | 48.86 | $49.24 | 165210 |
| 2021-10-04 | 48.86 | $49.64 | 283400 |
| 2021-10-01 | 48.79 | $48.22 | 213732 |
| 2021-09-30 | 49.00 | $46.70 | 221500 |
| 2021-09-29 | 49.58 | $48.17 | 175510 |
| 2021-09-28 | 49.94 | $48.87 | 122800 |
| 2021-09-27 | 50.21 | $49.98 | 210400 |
| 2021-09-24 | 50.30 | $51.03 | 567800 |
| 2021-09-23 | 50.18 | $50.59 | 344400 |
| 2021-09-22 | 50.13 | $49.64 | 157700 |
| 2021-09-21 | 50.28 | $49.43 | 127600 |
| 2021-09-20 | 50.50 | $49.75 | 148000 |
| 2021-09-17 | 50.70 | $50.69 | 651000 |
| 2021-09-16 | 50.72 | $51.89 | 173930 |
| 2021-09-15 | 50.50 | $51.77 | 230900 |
| 2021-09-14 | 50.27 | $50.07 | 168913 |
| 2021-09-13 | 50.36 | $50.55 | 116433 |
| 2021-09-10 | 50.37 | $50.77 | 205611 |
| 2021-09-09 | 50.34 | $50.61 | 215100 |
| 2021-09-08 | 50.34 | $50.03 | 346120 |
| 2021-09-07 | 50.46 | $49.47 | 426800 |
| 2021-09-03 | 50.72 | $49.94 | 159500 |
| 2021-09-02 | 50.93 | $49.31 | 107331 |
| 2021-09-01 | 51.31 | $49.91 | 108126 |
| 2021-08-31 | 51.62 | $49.96 | 145620 |
| 2021-08-30 | 51.98 | $51.13 | 97614 |
| 2021-08-27 | 52.14 | $51.76 | 158530 |
| 2021-08-26 | 52.19 | $51.07 | 125900 |
| 2021-08-25 | 52.40 | $52.01 | 89732 |
| 2021-08-24 | 52.43 | $52.32 | 121649 |
| 2021-08-23 | 52.41 | $51.23 | 343300 |
| 2021-08-20 | 52.61 | $51.28 | 137944 |
| 2021-08-19 | 52.83 | $50.48 | 161300 |
| 2021-08-18 | 53.25 | $50.73 | 206500 |
| 2021-08-17 | 53.68 | $52.07 | 136300 |
| 2021-08-16 | 53.89 | $53.83 | 125026 |
| 2021-08-13 | 53.75 | $53.34 | 86500 |
| 2021-08-12 | 53.69 | $53.89 | 124202 |
| 2021-08-11 | 53.50 | $53.38 | 186324 |
| 2021-08-10 | 53.37 | $53.88 | 162300 |
| 2021-08-09 | 53.11 | $54.32 | 186000 |
| 2021-08-06 | 52.71 | $54.58 | 206900 |
| 2021-08-05 | 52.18 | $52.79 | 387416 |
| 2021-08-04 | 51.95 | $53.50 | 218300 |
| 2021-08-03 | 51.51 | $53.44 | 247134 |
| 2021-08-02 | 51.02 | $52.00 | 155300 |
| 2021-07-30 | 50.74 | $51.23 | 105100 |
| 2021-07-29 | 50.59 | $51.17 | 95124 |
| 2021-07-28 | 50.41 | $50.84 | 87900 |
| 2021-07-27 | 50.28 | $50.40 | 162500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
108.98
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.42
Average
62.85
Maximum
121.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 108.98 | $104.66 | 253200 |
| 2026-07-23 | 110.70 | $105.43 | 191945 |
| 2026-07-22 | 112.54 | $106.70 | 239000 |
| 2026-07-21 | 114.36 | $109.40 | 216002 |
| 2026-07-20 | 115.69 | $111.53 | 232945 |
| 2026-07-17 | 116.59 | $114.78 | 186907 |
| 2026-07-16 | 116.60 | $116.22 | 305100 |
| 2026-07-15 | 116.10 | $114.47 | 230142 |
| 2026-07-14 | 115.98 | $112.42 | 245800 |
| 2026-07-13 | 116.42 | $109.14 | 287756 |
| 2026-07-10 | 117.91 | $110.69 | 284100 |
| 2026-07-09 | 119.16 | $113.72 | 232400 |
| 2026-07-08 | 119.61 | $111.32 | 422817 |
| 2026-07-07 | 120.81 | $114.58 | 326200 |
| 2026-07-06 | 121.11 | $117.22 | 241600 |
| 2026-07-02 | 120.51 | $117.56 | 414600 |
| 2026-07-01 | 119.53 | $118.31 | 270900 |
| 2026-06-30 | 117.95 | $118.53 | 372300 |
| 2026-06-29 | 115.82 | $117.35 | 508325 |
| 2026-06-26 | 113.46 | $118.08 | 1.3M |
| 2026-06-25 | 110.24 | $113.20 | 253100 |
| 2026-06-24 | 107.75 | $109.50 | 293000 |
| 2026-06-23 | 105.79 | $108.06 | 389705 |
| 2026-06-22 | 103.76 | $107.09 | 536055 |
| 2026-06-18 | 101.53 | $107.73 | 681451 |
| 2026-06-17 | 98.53 | $100.49 | 494905 |
| 2026-06-16 | 97.11 | $97.60 | 268008 |
| 2026-06-15 | 96.26 | $97.25 | 278900 |
| 2026-06-12 | 95.29 | $98.16 | 370200 |
| 2026-06-11 | 93.79 | $99.44 | 341349 |
| 2026-06-10 | 91.53 | $94.55 | 294187 |
| 2026-06-09 | 90.30 | $94.28 | 431800 |
| 2026-06-08 | 88.90 | $90.52 | 316900 |
| 2026-06-05 | 88.37 | $90.00 | 244419 |
| 2026-06-04 | 87.92 | $88.99 | 247800 |
| 2026-06-03 | 87.69 | $87.78 | 320820 |
| 2026-06-02 | 87.81 | $88.51 | 376600 |
| 2026-06-01 | 87.75 | $88.63 | 279534 |
| 2026-05-29 | 87.65 | $88.78 | 287000 |
| 2026-05-28 | 87.51 | $89.03 | 327133 |
| 2026-05-27 | 87.28 | $90.42 | 390000 |
| 2026-05-26 | 86.59 | $89.99 | 271513 |
| 2026-05-22 | 85.91 | $88.43 | 193912 |
| 2026-05-21 | 85.63 | $88.37 | 251400 |
| 2026-05-20 | 85.34 | $89.11 | 334500 |
| 2026-05-19 | 84.81 | $87.45 | 460334 |
| 2026-05-18 | 84.75 | $86.03 | 300300 |
| 2026-05-15 | 85.17 | $85.40 | 314700 |
| 2026-05-14 | 85.96 | $86.04 | 269300 |
| 2026-05-13 | 86.76 | $84.55 | 365400 |
| 2026-05-12 | 88.27 | $84.79 | 477419 |
| 2026-05-11 | 90.09 | $87.69 | 632100 |
| 2026-05-08 | 91.41 | $91.55 | 520034 |
| 2026-05-07 | 91.85 | $89.53 | 509724 |
| 2026-05-06 | 93.04 | $85.95 | 857900 |
| 2026-05-05 | 95.64 | $93.79 | 356911 |
| 2026-05-04 | 96.35 | $93.44 | 258708 |
| 2026-05-01 | 97.32 | $95.72 | 176005 |
| 2026-04-30 | 97.77 | $96.82 | 312700 |
| 2026-04-29 | 97.97 | $95.34 | 278000 |
| 2026-04-28 | 98.67 | $97.32 | 230911 |
| 2026-04-27 | 98.88 | $96.87 | 362300 |
| 2026-04-24 | 99.25 | $98.10 | 218330 |
| 2026-04-23 | 99.30 | $98.88 | 221130 |
| 2026-04-22 | 99.09 | $99.03 | 260800 |
| 2026-04-21 | 98.77 | $98.86 | 238643 |
| 2026-04-20 | 98.40 | $98.11 | 528445 |
| 2026-04-17 | 98.17 | $99.96 | 463540 |
| 2026-04-16 | 97.28 | $97.68 | 297300 |
| 2026-04-15 | 96.90 | $96.37 | 229100 |
| 2026-04-14 | 96.85 | $97.90 | 251229 |
| 2026-04-13 | 96.28 | $96.95 | 192338 |
| 2026-04-10 | 95.88 | $97.79 | 213837 |
| 2026-04-09 | 95.12 | $98.60 | 197577 |
| 2026-04-08 | 93.93 | $98.47 | 298298 |
| 2026-04-07 | 92.53 | $94.34 | 221863 |
| 2026-04-06 | 92.14 | $94.90 | 160100 |
| 2026-04-02 | 91.52 | $93.88 | 203302 |
| 2026-04-01 | 91.10 | $93.55 | 327233 |
| 2026-03-31 | 90.72 | $93.48 | 208951 |
| 2026-03-30 | 90.32 | $91.14 | 345300 |
| 2026-03-27 | 90.61 | $92.16 | 269811 |
| 2026-03-26 | 90.67 | $91.06 | 227700 |
| 2026-03-25 | 91.14 | $93.62 | 167014 |
| 2026-03-24 | 90.93 | $93.33 | 283206 |
| 2026-03-23 | 90.82 | $92.46 | 352319 |
| 2026-03-20 | 91.00 | $89.33 | 792220 |
| 2026-03-19 | 92.25 | $91.30 | 430332 |
| 2026-03-18 | 93.19 | $94.08 | 338400 |
| 2026-03-17 | 93.50 | $94.45 | 330002 |
| 2026-03-16 | 93.78 | $94.44 | 257200 |
| 2026-03-13 | 94.17 | $93.02 | 362404 |
| 2026-03-12 | 95.11 | $92.89 | 379900 |
| 2026-03-11 | 96.34 | $95.26 | 310600 |
| 2026-03-10 | 97.10 | $95.52 | 429837 |
| 2026-03-09 | 97.95 | $95.75 | 869120 |
| 2026-03-06 | 98.93 | $95.55 | 412800 |
| 2026-03-05 | 100.19 | $97.27 | 763503 |
| 2026-03-04 | 101.16 | $99.54 | 297516 |
| 2026-03-03 | 101.62 | $99.43 | 311810 |
| 2026-03-02 | 102.19 | $101.32 | 406100 |
| 2026-02-27 | 102.26 | $102.33 | 457500 |
| 2026-02-26 | 102.00 | $103.07 | 503310 |
| 2026-02-25 | 101.42 | $99.49 | 341600 |
| 2026-02-24 | 101.82 | $100.09 | 405937 |
| 2026-02-23 | 102.08 | $100.39 | 321900 |
| 2026-02-20 | 102.27 | $102.17 | 497416 |
| 2026-02-19 | 101.89 | $99.96 | 185013 |
| 2026-02-18 | 102.09 | $100.13 | 524900 |
| 2026-02-17 | 102.23 | $99.50 | 240942 |
| 2026-02-13 | 102.55 | $99.56 | 288500 |
| 2026-02-12 | 102.87 | $100.01 | 381023 |
| 2026-02-11 | 103.05 | $99.80 | 349789 |
| 2026-02-10 | 103.27 | $102.33 | 321944 |
| 2026-02-09 | 102.67 | $103.29 | 244647 |
| 2026-02-06 | 101.56 | $101.54 | 381200 |
| 2026-02-05 | 100.69 | $99.84 | 281955 |
| 2026-02-04 | 100.10 | $101.69 | 464100 |
| 2026-02-03 | 98.73 | $99.45 | 591145 |
| 2026-02-02 | 97.71 | $98.19 | 339748 |
| 2026-01-30 | 96.80 | $96.94 | 530400 |
| 2026-01-29 | 96.03 | $95.69 | 181140 |
| 2026-01-28 | 95.43 | $94.68 | 199030 |
| 2026-01-27 | 94.96 | $94.85 | 254400 |
| 2026-01-26 | 94.29 | $93.86 | 190700 |
| 2026-01-23 | 93.73 | $94.34 | 271826 |
| 2026-01-22 | 92.84 | $93.03 | 255000 |
| 2026-01-21 | 92.12 | $93.11 | 219700 |
| 2026-01-20 | 91.18 | $90.56 | 328600 |
| 2026-01-16 | 90.79 | $91.88 | 348520 |
| 2026-01-15 | 89.85 | $93.12 | 304409 |
| 2026-01-14 | 88.28 | $91.35 | 686647 |
| 2026-01-13 | 86.89 | $88.24 | 517202 |
| 2026-01-12 | 86.17 | $88.00 | 318700 |
| 2026-01-09 | 85.34 | $87.27 | 468829 |
| 2026-01-08 | 84.54 | $86.13 | 412000 |
| 2026-01-07 | 83.92 | $85.23 | 250300 |
| 2026-01-06 | 83.45 | $86.78 | 698800 |
| 2026-01-05 | 82.38 | $84.50 | 325044 |
| 2026-01-02 | 81.79 | $82.11 | 226235 |
| 2025-12-31 | 81.85 | $79.82 | 222820 |
| 2025-12-30 | 82.64 | $81.89 | 223424 |
| 2025-12-29 | 82.96 | $82.76 | 219500 |
| 2025-12-26 | 83.07 | $83.03 | 167007 |
| 2025-12-24 | 83.12 | $82.70 | 92738 |
| 2025-12-23 | 83.28 | $82.04 | 222447 |
| 2025-12-22 | 83.68 | $81.96 | 317147 |
| 2025-12-19 | 84.19 | $82.45 | 566100 |
| 2025-12-18 | 84.64 | $81.94 | 515631 |
| 2025-12-17 | 85.34 | $83.55 | 364300 |
| 2025-12-16 | 85.66 | $85.36 | 503221 |
| 2025-12-15 | 85.45 | $85.54 | 255237 |
| 2025-12-12 | 85.11 | $84.81 | 302000 |
| 2025-12-11 | 84.91 | $85.19 | 201600 |
| 2025-12-10 | 84.52 | $84.68 | 515706 |
| 2025-12-09 | 84.19 | $83.34 | 360700 |
| 2025-12-08 | 84.18 | $83.09 | 263632 |
| 2025-12-05 | 84.23 | $83.60 | 189100 |
| 2025-12-04 | 84.10 | $83.90 | 215100 |
| 2025-12-03 | 83.82 | $83.78 | 269900 |
| 2025-12-02 | 83.50 | $83.35 | 286446 |
| 2025-12-01 | 83.22 | $83.55 | 316932 |
| 2025-11-28 | 82.79 | $84.10 | 106300 |
| 2025-11-26 | 82.07 | $84.52 | 358546 |
| 2025-11-25 | 81.05 | $84.15 | 496646 |
| 2025-11-24 | 79.91 | $83.00 | 382000 |
| 2025-11-21 | 78.87 | $80.25 | 313400 |
| 2025-11-20 | 78.49 | $77.55 | 302906 |
| 2025-11-19 | 78.88 | $78.50 | 253519 |
| 2025-11-18 | 79.05 | $78.49 | 207600 |
| 2025-11-17 | 79.27 | $78.43 | 240314 |
| 2025-11-14 | 79.55 | $79.43 | 309900 |
| 2025-11-13 | 79.58 | $79.85 | 429000 |
| 2025-11-12 | 79.48 | $81.44 | 359600 |
| 2025-11-11 | 78.85 | $80.03 | 332500 |
| 2025-11-10 | 78.54 | $80.61 | 295926 |
| 2025-11-07 | 77.97 | $79.65 | 235923 |
| 2025-11-06 | 77.60 | $77.60 | 396801 |
| 2025-11-05 | 77.80 | $78.32 | 563131 |
| 2025-11-04 | 77.83 | $75.29 | 364654 |
| 2025-11-03 | 78.84 | $76.38 | 312942 |
| 2025-10-31 | 79.72 | $77.33 | 252104 |
| 2025-10-30 | 80.50 | $78.39 | 326335 |
| 2025-10-29 | 81.10 | $78.98 | 318900 |
| 2025-10-28 | 81.64 | $80.99 | 236490 |
| 2025-10-27 | 81.64 | $82.04 | 234520 |
| 2025-10-24 | 81.28 | $81.74 | 312000 |
| 2025-10-23 | 80.94 | $81.29 | 184409 |
| 2025-10-22 | 80.64 | $79.49 | 254200 |
| 2025-10-21 | 80.83 | $79.84 | 243400 |
| 2025-10-20 | 80.94 | $78.91 | 226100 |
| 2025-10-17 | 81.35 | $80.49 | 179100 |
| 2025-10-16 | 81.32 | $80.29 | 251800 |
| 2025-10-15 | 81.33 | $81.16 | 334920 |
| 2025-10-14 | 81.04 | $81.18 | 301925 |
| 2025-10-13 | 80.66 | $79.80 | 269519 |
| 2025-10-10 | 80.61 | $77.94 | 323300 |
| 2025-10-09 | 81.11 | $80.68 | 507440 |
| 2025-10-08 | 80.82 | $81.83 | 483708 |
| 2025-10-07 | 80.09 | $80.28 | 303400 |
| 2025-10-06 | 79.66 | $80.94 | 295545 |
| 2025-10-03 | 78.90 | $80.57 | 585748 |
| 2025-10-02 | 78.08 | $80.37 | 295300 |
| 2025-10-01 | 77.13 | $79.94 | 396642 |
| 2025-09-30 | 76.10 | $78.49 | 419849 |
| 2025-09-29 | 75.30 | $77.28 | 316423 |
| 2025-09-26 | 74.72 | $76.78 | 320612 |
| 2025-09-25 | 74.17 | $75.36 | 458506 |
| 2025-09-24 | 73.98 | $74.72 | 257300 |
| 2025-09-23 | 73.96 | $74.47 | 227500 |
| 2025-09-22 | 74.03 | $74.53 | 271547 |
| 2025-09-19 | 74.11 | $74.48 | 560416 |
| 2025-09-18 | 74.25 | $75.59 | 277500 |
| 2025-09-17 | 74.08 | $73.90 | 208100 |
| 2025-09-16 | 74.44 | $74.65 | 238400 |
| 2025-09-15 | 74.66 | $74.72 | 163015 |
| 2025-09-12 | 74.91 | $74.69 | 294009 |
| 2025-09-11 | 75.26 | $76.27 | 202930 |
| 2025-09-10 | 75.20 | $74.44 | 280400 |
| 2025-09-09 | 75.71 | $75.74 | 586630 |
| 2025-09-08 | 75.95 | $77.32 | 272429 |
| 2025-09-05 | 75.76 | $76.55 | 280225 |
| 2025-09-04 | 75.78 | $76.19 | 360400 |
| 2025-09-03 | 75.94 | $74.50 | 364400 |
| 2025-09-02 | 76.69 | $74.95 | 344400 |
| 2025-08-29 | 77.47 | $76.65 | 1.0M |
| 2025-08-28 | 77.89 | $76.95 | 469500 |
| 2025-08-27 | 78.31 | $78.02 | 356300 |
| 2025-08-26 | 78.50 | $80.28 | 345000 |
| 2025-08-25 | 78.00 | $79.25 | 246000 |
| 2025-08-22 | 77.73 | $79.50 | 387311 |
| 2025-08-21 | 77.34 | $77.10 | 395700 |
| 2025-08-20 | 77.62 | $78.18 | 364000 |
| 2025-08-19 | 77.63 | $78.36 | 215000 |
| 2025-08-18 | 77.59 | $77.93 | 318804 |
| 2025-08-15 | 77.69 | $78.19 | 316934 |
| 2025-08-14 | 77.74 | $79.16 | 278200 |
| 2025-08-13 | 77.50 | $79.98 | 441200 |
| 2025-08-12 | 76.96 | $76.28 | 577800 |
| 2025-08-11 | 77.48 | $74.88 | 495026 |
| 2025-08-08 | 78.57 | $75.04 | 722906 |
| 2025-08-07 | 79.85 | $77.18 | 670232 |
| 2025-08-06 | 80.72 | $79.70 | 560400 |
| 2025-08-05 | 80.98 | $80.40 | 457000 |
| 2025-08-04 | 81.06 | $80.03 | 259300 |
| 2025-08-01 | 81.25 | $77.39 | 365700 |
| 2025-07-31 | 82.29 | $79.62 | 319400 |
| 2025-07-30 | 82.83 | $80.44 | 369603 |
| 2025-07-29 | 83.18 | $81.41 | 307600 |
| 2025-07-28 | 83.27 | $81.69 | 318410 |
| 2025-07-25 | 83.25 | $82.34 | 465109 |
| 2025-07-24 | 82.97 | $82.17 | 360800 |
| 2025-07-23 | 82.63 | $84.40 | 445800 |
| 2025-07-22 | 81.47 | $82.50 | 590900 |
| 2025-07-21 | 80.62 | $80.90 | 460632 |
| 2025-07-18 | 80.04 | $80.83 | 302800 |
| 2025-07-17 | 79.31 | $80.29 | 324000 |
| 2025-07-16 | 78.57 | $78.17 | 382200 |
| 2025-07-15 | 78.30 | $77.36 | 295300 |
| 2025-07-14 | 78.19 | $78.36 | 244203 |
| 2025-07-11 | 77.71 | $78.02 | 281000 |
| 2025-07-10 | 77.20 | $78.25 | 329834 |
| 2025-07-09 | 76.47 | $77.70 | 270105 |
| 2025-07-08 | 75.73 | $75.76 | 478251 |
| 2025-07-07 | 75.41 | $75.75 | 458140 |
| 2025-07-03 | 75.00 | $76.00 | 286800 |
| 2025-07-02 | 74.40 | $76.68 | 363700 |
| 2025-07-01 | 73.43 | $74.19 | 438600 |
| 2025-06-30 | 73.02 | $72.82 | 437820 |
| 2025-06-27 | 72.94 | $73.32 | 635501 |
| 2025-06-26 | 72.67 | $73.27 | 342106 |
| 2025-06-25 | 72.35 | $71.62 | 240640 |
| 2025-06-24 | 72.46 | $73.03 | 464132 |
| 2025-06-23 | 72.13 | $72.55 | 458200 |
| 2025-06-20 | 71.87 | $71.22 | 634245 |
| 2025-06-18 | 71.96 | $71.42 | 625600 |
| 2025-06-17 | 71.99 | $70.82 | 320600 |
| 2025-06-16 | 72.21 | $72.24 | 295300 |
| 2025-06-13 | 72.00 | $69.94 | 254200 |
| 2025-06-12 | 72.46 | $72.04 | 307900 |
| 2025-06-11 | 72.34 | $72.74 | 387205 |
| 2025-06-10 | 71.94 | $73.19 | 292547 |
| 2025-06-09 | 71.29 | $72.40 | 315600 |
| 2025-06-06 | 70.73 | $71.09 | 273948 |
| 2025-06-05 | 70.44 | $70.71 | 458049 |
| 2025-06-04 | 70.20 | $71.18 | 451931 |
| 2025-06-03 | 69.74 | $69.58 | 354500 |
| 2025-06-02 | 69.68 | $68.08 | 433140 |
| 2025-05-30 | 70.06 | $68.24 | 443605 |
| 2025-05-29 | 70.46 | $68.47 | 284400 |
| 2025-05-28 | 70.85 | $68.32 | 305600 |
| 2025-05-27 | 71.35 | $70.42 | 488800 |
| 2025-05-23 | 71.27 | $68.35 | 375843 |
| 2025-05-22 | 71.79 | $68.99 | 349421 |
| 2025-05-21 | 72.19 | $69.19 | 332500 |
| 2025-05-20 | 72.56 | $71.78 | 297600 |
| 2025-05-19 | 72.16 | $71.91 | 274300 |
| 2025-05-16 | 71.58 | $72.08 | 297500 |
| 2025-05-15 | 70.77 | $70.47 | 309220 |
| 2025-05-14 | 70.26 | $70.20 | 381332 |
| 2025-05-13 | 69.68 | $70.28 | 515000 |
| 2025-05-12 | 68.91 | $71.14 | 592016 |
| 2025-05-09 | 67.67 | $67.84 | 538909 |
| 2025-05-08 | 67.17 | $68.15 | 501200 |
| 2025-05-07 | 66.44 | $68.38 | 604418 |
| 2025-05-06 | 65.45 | $65.01 | 586938 |
| 2025-05-05 | 65.30 | $65.76 | 431300 |
| 2025-05-02 | 64.86 | $66.53 | 441010 |
| 2025-05-01 | 64.06 | $65.81 | 793329 |
| 2025-04-30 | 63.31 | $66.22 | 575900 |
| 2025-04-29 | 62.27 | $65.32 | 497715 |
| 2025-04-28 | 61.29 | $63.56 | 396500 |
| 2025-04-25 | 60.66 | $62.09 | 371200 |
| 2025-04-24 | 60.37 | $62.99 | 401319 |
| 2025-04-23 | 59.76 | $61.94 | 386072 |
| 2025-04-22 | 59.37 | $61.65 | 402649 |
| 2025-04-21 | 59.02 | $59.58 | 393700 |
| 2025-04-17 | 59.28 | $59.72 | 388500 |
| 2025-04-16 | 59.58 | $59.29 | 356308 |
| 2025-04-15 | 60.12 | $60.51 | 334400 |
| 2025-04-14 | 60.43 | $61.71 | 636300 |
| 2025-04-11 | 60.46 | $61.74 | 409186 |
| 2025-04-10 | 60.51 | $60.86 | 816035 |
| 2025-04-09 | 60.89 | $62.00 | 967888 |
| 2025-04-08 | 61.03 | $56.27 | 552429 |
| 2025-04-07 | 63.05 | $59.03 | 995737 |
| 2025-04-04 | 64.65 | $60.61 | 1.0M |
| 2025-04-03 | 66.12 | $59.58 | 1.1M |
| 2025-04-02 | 68.24 | $68.54 | 390084 |
| 2025-04-01 | 67.98 | $67.71 | 596900 |
| 2025-03-31 | 67.91 | $68.66 | 534300 |
| 2025-03-28 | 67.53 | $67.32 | 354600 |
| 2025-03-27 | 67.47 | $68.43 | 435400 |
| 2025-03-26 | 67.05 | $67.41 | 487700 |
| 2025-03-25 | 66.86 | $67.04 | 372400 |
| 2025-03-24 | 66.73 | $67.92 | 491856 |
| 2025-03-21 | 66.30 | $65.62 | 612084 |
| 2025-03-20 | 66.50 | $66.28 | 274300 |
| 2025-03-19 | 66.54 | $67.06 | 333312 |
| 2025-03-18 | 66.35 | $66.03 | 424620 |
| 2025-03-17 | 66.43 | $65.86 | 328200 |
| 2025-03-14 | 66.59 | $65.27 | 423600 |
| 2025-03-13 | 66.97 | $64.40 | 623000 |
| 2025-03-12 | 67.71 | $66.42 | 779404 |
| 2025-03-11 | 67.96 | $68.48 | 602100 |
| 2025-03-10 | 67.61 | $70.67 | 791553 |
| 2025-03-07 | 66.48 | $68.51 | 568031 |
| 2025-03-06 | 65.79 | $68.60 | 558915 |
| 2025-03-05 | 64.93 | $66.13 | 486717 |
| 2025-03-04 | 64.67 | $64.84 | 547500 |
| 2025-03-03 | 64.77 | $64.12 | 590400 |
| 2025-02-28 | 65.15 | $64.30 | 582200 |
| 2025-02-27 | 65.56 | $64.88 | 879300 |
| 2025-02-26 | 65.89 | $66.15 | 608330 |
| 2025-02-25 | 65.90 | $67.34 | 502400 |
| 2025-02-24 | 65.55 | $66.12 | 518242 |
| 2025-02-21 | 65.52 | $65.82 | 526900 |
| 2025-02-20 | 65.60 | $66.37 | 473792 |
| 2025-02-19 | 65.54 | $65.91 | 659800 |
| 2025-02-18 | 65.62 | $66.26 | 584103 |
| 2025-02-14 | 65.64 | $66.71 | 461100 |
| 2025-02-13 | 65.53 | $68.21 | 655225 |
| 2025-02-12 | 64.95 | $67.73 | 5.3M |
| 2025-02-11 | 64.43 | $68.54 | 1.9M |
| 2025-02-10 | 63.56 | $63.83 | 244221 |
| 2025-02-07 | 64.04 | $64.57 | 216124 |
| 2025-02-06 | 64.43 | $65.71 | 235519 |
| 2025-02-05 | 64.58 | $65.17 | 202326 |
| 2025-02-04 | 64.97 | $64.92 | 244725 |
| 2025-02-03 | 65.57 | $64.27 | 273200 |
| 2025-01-31 | 66.54 | $65.32 | 332600 |
| 2025-01-30 | 67.42 | $66.34 | 355913 |
| 2025-01-29 | 68.20 | $65.88 | 342324 |
| 2025-01-28 | 69.32 | $67.34 | 293100 |
| 2025-01-27 | 70.25 | $68.42 | 661835 |
| 2025-01-24 | 71.04 | $67.12 | 485800 |
| 2025-01-23 | 72.43 | $68.01 | 892467 |
| 2025-01-22 | 73.84 | $74.60 | 594742 |
| 2025-01-21 | 73.46 | $75.78 | 216312 |
| 2025-01-17 | 72.61 | $73.73 | 154527 |
| 2025-01-16 | 72.23 | $73.66 | 147232 |
| 2025-01-15 | 71.78 | $73.01 | 173200 |
| 2025-01-14 | 71.43 | $72.50 | 161500 |
| 2025-01-13 | 71.18 | $71.72 | 229400 |
| 2025-01-10 | 71.12 | $71.47 | 317630 |
| 2025-01-08 | 71.13 | $72.46 | 303200 |
| 2025-01-07 | 70.84 | $71.47 | 204228 |
| 2025-01-06 | 70.81 | $71.39 | 181305 |
| 2025-01-03 | 70.80 | $71.91 | 187200 |
| 2025-01-02 | 70.64 | $71.93 | 280550 |
| 2024-12-31 | 70.44 | $71.08 | 284300 |
| 2024-12-30 | 70.47 | $70.25 | 150900 |
| 2024-12-27 | 70.79 | $70.69 | 120300 |
| 2024-12-26 | 71.05 | $71.49 | 110228 |
| 2024-12-24 | 71.12 | $70.74 | 114800 |
| 2024-12-23 | 71.44 | $70.45 | 252800 |
| 2024-12-20 | 71.94 | $69.92 | 602987 |
| 2024-12-19 | 72.71 | $69.25 | 284070 |
| 2024-12-18 | 73.85 | $70.12 | 243988 |
| 2024-12-17 | 74.96 | $73.30 | 435730 |
| 2024-12-16 | 75.28 | $73.17 | 236800 |
| 2024-12-13 | 75.68 | $73.59 | 340500 |
| 2024-12-12 | 76.01 | $73.37 | 270412 |
| 2024-12-11 | 76.44 | $75.52 | 470400 |
| 2024-12-10 | 76.25 | $75.64 | 211801 |
| 2024-12-09 | 75.93 | $75.40 | 335217 |
| 2024-12-06 | 75.58 | $74.21 | 233700 |
| 2024-12-05 | 75.49 | $74.77 | 333000 |
| 2024-12-04 | 75.16 | $75.07 | 251341 |
| 2024-12-03 | 74.61 | $73.36 | 152000 |
| 2024-12-02 | 74.44 | $73.48 | 265700 |
| 2024-11-29 | 74.15 | $73.11 | 108100 |
| 2024-11-27 | 73.86 | $72.92 | 176102 |
| 2024-11-26 | 73.53 | $73.86 | 235642 |
| 2024-11-25 | 72.78 | $74.21 | 235934 |
| 2024-11-22 | 71.71 | $71.96 | 160017 |
| 2024-11-21 | 71.07 | $71.39 | 231300 |
| 2024-11-20 | 70.44 | $69.10 | 262200 |
| 2024-11-19 | 70.36 | $69.21 | 205434 |
| 2024-11-18 | 70.18 | $68.42 | 231300 |
| 2024-11-15 | 70.18 | $69.31 | 223900 |
| 2024-11-14 | 69.86 | $68.26 | 265700 |
| 2024-11-13 | 69.75 | $68.64 | 293800 |
| 2024-11-12 | 69.46 | $70.32 | 290900 |
| 2024-11-11 | 68.54 | $72.30 | 340500 |
| 2024-11-08 | 66.75 | $72.53 | 472807 |
| 2024-11-07 | 64.46 | $71.01 | 1.3M |
| 2024-11-06 | 62.15 | $63.31 | 478724 |
| 2024-11-05 | 61.77 | $63.24 | 242000 |
| 2024-11-04 | 61.33 | $62.67 | 298235 |
| 2024-11-01 | 60.98 | $62.00 | 359720 |
| 2024-10-31 | 60.79 | $61.30 | 463292 |
| 2024-10-30 | 60.78 | $61.65 | 417822 |
| 2024-10-29 | 60.67 | $61.16 | 419500 |
| 2024-10-28 | 60.72 | $60.26 | 277634 |
| 2024-10-25 | 61.07 | $60.50 | 236800 |
| 2024-10-24 | 61.45 | $60.39 | 188300 |
| 2024-10-23 | 61.95 | $60.22 | 230000 |
| 2024-10-22 | 62.62 | $61.62 | 208443 |
| 2024-10-21 | 63.01 | $61.88 | 276335 |
| 2024-10-18 | 63.41 | $62.30 | 236237 |
| 2024-10-17 | 63.76 | $64.53 | 296700 |
| 2024-10-16 | 63.48 | $64.57 | 239339 |
| 2024-10-15 | 63.14 | $63.49 | 293421 |
| 2024-10-14 | 63.06 | $63.72 | 232500 |
| 2024-10-11 | 62.91 | $63.80 | 188700 |
| 2024-10-10 | 62.70 | $63.20 | 277300 |
| 2024-10-09 | 62.64 | $63.47 | 358217 |
| 2024-10-08 | 62.50 | $63.36 | 290400 |
| 2024-10-07 | 62.38 | $63.25 | 453432 |
| 2024-10-04 | 62.28 | $62.58 | 228645 |
| 2024-10-03 | 62.39 | $61.91 | 330927 |
| 2024-10-02 | 62.75 | $62.04 | 290700 |
| 2024-10-01 | 63.16 | $63.20 | 282725 |
| 2024-09-30 | 63.30 | $63.75 | 275800 |
| 2024-09-27 | 63.32 | $64.16 | 208531 |
| 2024-09-26 | 63.23 | $63.96 | 223703 |
| 2024-09-25 | 63.19 | $63.67 | 282717 |
| 2024-09-24 | 63.25 | $63.80 | 148800 |
| 2024-09-23 | 63.30 | $63.58 | 182139 |
| 2024-09-20 | 63.46 | $63.37 | 603600 |
| 2024-09-19 | 63.72 | $64.24 | 209023 |
| 2024-09-18 | 63.79 | $63.32 | 387840 |
| 2024-09-17 | 64.18 | $63.38 | 434511 |
| 2024-09-16 | 64.65 | $65.88 | 166314 |
| 2024-09-13 | 64.45 | $66.11 | 231538 |
| 2024-09-12 | 64.14 | $64.37 | 211000 |
| 2024-09-11 | 64.34 | $62.97 | 349300 |
| 2024-09-10 | 65.04 | $63.05 | 441510 |
| 2024-09-09 | 65.88 | $65.18 | 231500 |
| 2024-09-06 | 66.24 | $65.40 | 192541 |
| 2024-09-05 | 66.62 | $66.77 | 237900 |
| 2024-09-04 | 66.64 | $67.68 | 249800 |
| 2024-09-03 | 66.39 | $66.26 | 325647 |
| 2024-08-30 | 66.55 | $66.99 | 205620 |
| 2024-08-29 | 66.51 | $67.29 | 206530 |
| 2024-08-28 | 66.37 | $67.42 | 306741 |
| 2024-08-27 | 66.16 | $66.52 | 279902 |
| 2024-08-26 | 66.21 | $66.57 | 357100 |
| 2024-08-23 | 66.26 | $67.00 | 264033 |
| 2024-08-22 | 66.19 | $65.91 | 231300 |
| 2024-08-21 | 66.46 | $67.55 | 222117 |
| 2024-08-20 | 66.28 | $65.73 | 208226 |
| 2024-08-19 | 66.65 | $66.30 | 171800 |
| 2024-08-16 | 66.93 | $66.52 | 203400 |
| 2024-08-15 | 67.20 | $67.15 | 231242 |
| 2024-08-14 | 67.33 | $65.77 | 291045 |
| 2024-08-13 | 67.93 | $65.66 | 424200 |
| 2024-08-12 | 68.70 | $66.61 | 258009 |
| 2024-08-09 | 69.32 | $67.38 | 1.5M |
| 2024-08-08 | 69.83 | $68.29 | 379900 |
| 2024-08-07 | 70.14 | $68.28 | 394500 |
| 2024-08-06 | 70.51 | $67.08 | 635000 |
| 2024-08-05 | 71.30 | $67.14 | 282134 |
| 2024-08-02 | 72.23 | $69.34 | 246600 |
| 2024-08-01 | 72.62 | $71.01 | 234725 |
| 2024-07-31 | 72.52 | $72.58 | 243200 |
| 2024-07-30 | 71.86 | $72.78 | 190006 |
| 2024-07-29 | 70.94 | $72.16 | 285100 |
| 2024-07-26 | 69.99 | $71.57 | 216732 |
| 2024-07-25 | 68.97 | $69.57 | 237239 |
| 2024-07-24 | 68.34 | $68.32 | 205300 |
| 2024-07-23 | 67.93 | $69.84 | 259300 |
| 2024-07-22 | 66.93 | $69.32 | 256247 |
| 2024-07-19 | 65.86 | $67.21 | 167327 |
| 2024-07-18 | 65.20 | $67.66 | 271500 |
| 2024-07-17 | 64.25 | $67.87 | 369900 |
| 2024-07-16 | 63.02 | $66.86 | 313733 |
| 2024-07-15 | 61.84 | $63.39 | 198700 |
| 2024-07-12 | 61.51 | $63.36 | 208600 |
| 2024-07-11 | 61.14 | $62.73 | 266400 |
| 2024-07-10 | 60.90 | $60.91 | 269900 |
| 2024-07-09 | 61.21 | $59.66 | 300900 |
| 2024-07-08 | 62.00 | $61.74 | 193500 |
| 2024-07-05 | 62.32 | $61.43 | 169200 |
| 2024-07-03 | 62.82 | $62.00 | 90815 |
| 2024-07-02 | 63.26 | $61.25 | 234900 |
| 2024-07-01 | 64.05 | $61.42 | 303300 |
| 2024-06-28 | 64.95 | $63.48 | 365747 |
| 2024-06-27 | 65.40 | $65.06 | 214900 |
| 2024-06-26 | 65.44 | $65.26 | 264600 |
| 2024-06-25 | 65.42 | $65.45 | 253828 |
| 2024-06-24 | 65.32 | $66.41 | 327500 |
| 2024-06-21 | 64.90 | $65.26 | 368533 |
| 2024-06-20 | 64.75 | $64.75 | 203224 |
| 2024-06-18 | 64.72 | $64.51 | 219042 |
| 2024-06-17 | 64.75 | $64.69 | 194924 |
| 2024-06-14 | 64.74 | $63.81 | 164200 |
| 2024-06-13 | 64.99 | $64.30 | 149900 |
| 2024-06-12 | 65.14 | $64.88 | 210421 |
| 2024-06-11 | 65.13 | $63.17 | 196419 |
| 2024-06-10 | 65.64 | $64.78 | 240737 |
| 2024-06-07 | 65.76 | $65.38 | 180403 |
| 2024-06-06 | 65.69 | $65.68 | 234100 |
| 2024-06-05 | 65.50 | $66.02 | 176400 |
| 2024-06-04 | 65.15 | $65.12 | 206546 |
| 2024-06-03 | 64.99 | $66.10 | 255734 |
| 2024-05-31 | 64.48 | $65.90 | 371900 |
| 2024-05-30 | 63.92 | $64.68 | 205000 |
| 2024-05-29 | 63.61 | $62.91 | 280740 |
| 2024-05-28 | 63.79 | $63.54 | 229508 |
| 2024-05-24 | 63.81 | $64.45 | 218500 |
| 2024-05-23 | 63.54 | $62.46 | 192900 |
| 2024-05-22 | 63.84 | $62.39 | 162916 |
| 2024-05-21 | 64.22 | $63.18 | 221221 |
| 2024-05-20 | 64.43 | $64.07 | 259500 |
| 2024-05-17 | 64.39 | $64.40 | 204011 |
| 2024-05-16 | 64.23 | $63.97 | 180000 |
| 2024-05-15 | 64.17 | $64.83 | 244621 |
| 2024-05-14 | 63.80 | $64.72 | 214542 |
| 2024-05-13 | 63.39 | $63.27 | 256900 |
| 2024-05-10 | 63.34 | $63.97 | 286322 |
| 2024-05-09 | 63.05 | $63.47 | 262400 |
| 2024-05-08 | 62.85 | $63.03 | 552700 |
| 2024-05-07 | 62.76 | $65.44 | 686842 |
| 2024-05-06 | 61.87 | $63.16 | 313100 |
| 2024-05-03 | 61.53 | $62.18 | 367114 |
| 2024-05-02 | 61.42 | $61.86 | 334119 |
| 2024-05-01 | 61.41 | $60.87 | 531612 |
| 2024-04-30 | 61.72 | $60.98 | 419000 |
| 2024-04-29 | 62.07 | $62.16 | 461400 |
| 2024-04-26 | 62.13 | $62.23 | 350800 |
| 2024-04-25 | 62.19 | $61.57 | 756392 |
| 2024-04-24 | 62.47 | $63.16 | 548600 |
| 2024-04-23 | 62.33 | $64.83 | 280700 |
| 2024-04-22 | 61.64 | $63.18 | 375500 |
| 2024-04-19 | 61.33 | $62.12 | 280100 |
| 2024-04-18 | 61.30 | $61.42 | 321800 |
| 2024-04-17 | 61.51 | $61.49 | 303714 |
| 2024-04-16 | 61.76 | $61.03 | 218600 |
| 2024-04-15 | 62.22 | $60.85 | 248000 |
| 2024-04-12 | 62.86 | $61.96 | 317900 |
| 2024-04-11 | 63.30 | $62.40 | 290001 |
| 2024-04-10 | 63.70 | $61.95 | 289013 |
| 2024-04-09 | 64.33 | $63.25 | 577100 |
| 2024-04-08 | 64.70 | $63.92 | 284311 |
| 2024-04-05 | 64.93 | $63.88 | 397100 |
| 2024-04-04 | 65.23 | $64.51 | 329711 |
| 2024-04-03 | 65.38 | $65.82 | 627625 |
| 2024-04-02 | 65.16 | $65.48 | 408600 |
| 2024-04-01 | 64.98 | $67.01 | 379500 |
| 2024-03-28 | 64.28 | $65.95 | 741400 |
| 2024-03-27 | 63.77 | $66.34 | 283914 |
| 2024-03-26 | 63.02 | $65.05 | 393300 |
| 2024-03-25 | 62.54 | $64.07 | 387900 |
| 2024-03-22 | 62.27 | $63.99 | 569514 |
| 2024-03-21 | 61.99 | $64.58 | 325903 |
| 2024-03-20 | 61.48 | $63.00 | 429000 |
| 2024-03-19 | 61.38 | $62.02 | 326800 |
| 2024-03-18 | 61.60 | $61.45 | 345224 |
| 2024-03-15 | 62.08 | $62.00 | 1.4M |
| 2024-03-14 | 62.51 | $62.02 | 279220 |
| 2024-03-13 | 63.05 | $62.59 | 277700 |
| 2024-03-12 | 63.56 | $62.29 | 271600 |
| 2024-03-11 | 64.28 | $63.04 | 245300 |
| 2024-03-08 | 64.94 | $64.23 | 228100 |
| 2024-03-07 | 65.38 | $64.04 | 296341 |
| 2024-03-06 | 65.99 | $64.50 | 298306 |
| 2024-03-05 | 66.58 | $64.62 | 410700 |
| 2024-03-04 | 67.26 | $66.05 | 467400 |
| 2024-03-01 | 67.64 | $65.50 | 410900 |
| 2024-02-29 | 68.26 | $64.42 | 694400 |
| 2024-02-28 | 69.35 | $69.16 | 332608 |
| 2024-02-27 | 69.15 | $69.08 | 229500 |
| 2024-02-26 | 68.92 | $69.17 | 246600 |
| 2024-02-23 | 68.58 | $69.46 | 274247 |
| 2024-02-22 | 68.05 | $69.03 | 305727 |
| 2024-02-21 | 67.53 | $68.19 | 260314 |
| 2024-02-20 | 67.14 | $67.51 | 350332 |
| 2024-02-16 | 66.86 | $66.98 | 326646 |
| 2024-02-15 | 66.68 | $66.77 | 299137 |
| 2024-02-14 | 66.52 | $67.21 | 344800 |
| 2024-02-13 | 66.16 | $65.20 | 371200 |
| 2024-02-12 | 66.35 | $69.15 | 518906 |
| 2024-02-09 | 65.31 | $66.71 | 241700 |
| 2024-02-08 | 64.81 | $65.65 | 265619 |
| 2024-02-07 | 64.54 | $64.32 | 277300 |
| 2024-02-06 | 64.62 | $63.83 | 224711 |
| 2024-02-05 | 64.86 | $63.78 | 230400 |
| 2024-02-02 | 65.17 | $64.68 | 266400 |
| 2024-02-01 | 65.25 | $64.27 | 332700 |
| 2024-01-31 | 65.46 | $63.34 | 310849 |
| 2024-01-30 | 66.00 | $65.06 | 335821 |
| 2024-01-29 | 66.09 | $65.94 | 372924 |
| 2024-01-26 | 65.91 | $65.62 | 345300 |
| 2024-01-25 | 65.76 | $65.56 | 336400 |
| 2024-01-24 | 65.58 | $66.02 | 308900 |
| 2024-01-23 | 65.19 | $66.77 | 259036 |
| 2024-01-22 | 64.46 | $66.96 | 295942 |
| 2024-01-19 | 63.49 | $65.19 | 361841 |
| 2024-01-18 | 62.86 | $63.49 | 190532 |
| 2024-01-17 | 62.61 | $61.98 | 228300 |
| 2024-01-16 | 62.79 | $62.52 | 290045 |
| 2024-01-12 | 62.82 | $63.10 | 208100 |
| 2024-01-11 | 62.67 | $62.10 | 154537 |
| 2024-01-10 | 62.79 | $62.24 | 153309 |
| 2024-01-09 | 62.88 | $61.89 | 194019 |
| 2024-01-08 | 63.09 | $62.53 | 373000 |
| 2024-01-05 | 63.12 | $61.10 | 203437 |
| 2024-01-04 | 63.60 | $61.12 | 206044 |
| 2024-01-03 | 64.15 | $61.64 | 362708 |
| 2024-01-02 | 64.62 | $63.72 | 259000 |
| 2023-12-29 | 64.51 | $63.17 | 148400 |
| 2023-12-28 | 64.52 | $63.87 | 143641 |
| 2023-12-27 | 64.27 | $64.39 | 247900 |
| 2023-12-26 | 63.76 | $63.90 | 175300 |
| 2023-12-22 | 63.26 | $63.11 | 135500 |
| 2023-12-21 | 62.87 | $63.19 | 208913 |
| 2023-12-20 | 62.34 | $61.92 | 383622 |
| 2023-12-19 | 62.05 | $63.48 | 289600 |
| 2023-12-18 | 61.18 | $62.22 | 235431 |
| 2023-12-15 | 60.49 | $61.93 | 388700 |
| 2023-12-14 | 59.72 | $62.31 | 418500 |
| 2023-12-13 | 58.64 | $59.55 | 481711 |
| 2023-12-12 | 58.18 | $57.71 | 255540 |
| 2023-12-11 | 58.18 | $58.07 | 327244 |
| 2023-12-08 | 58.06 | $57.19 | 282225 |
| 2023-12-07 | 58.18 | $57.29 | 346500 |
| 2023-12-06 | 58.27 | $57.34 | 313109 |
| 2023-12-05 | 58.36 | $57.00 | 322307 |
| 2023-12-04 | 58.55 | $58.78 | 276900 |
| 2023-12-01 | 58.19 | $58.27 | 272026 |
| 2023-11-30 | 57.91 | $56.50 | 415400 |
| 2023-11-29 | 58.09 | $57.10 | 315717 |
| 2023-11-28 | 58.11 | $56.92 | 180819 |
| 2023-11-27 | 58.17 | $57.61 | 455800 |
| 2023-11-24 | 57.99 | $57.34 | 90100 |
| 2023-11-22 | 57.84 | $57.66 | 193405 |
| 2023-11-21 | 57.52 | $57.35 | 276814 |
| 2023-11-20 | 57.21 | $57.56 | 220400 |
| 2023-11-17 | 56.74 | $56.71 | 308800 |
| 2023-11-16 | 56.42 | $56.24 | 254243 |
| 2023-11-15 | 56.15 | $57.47 | 245400 |
| 2023-11-14 | 55.42 | $56.01 | 272240 |
| 2023-11-13 | 54.97 | $54.63 | 194848 |
| 2023-11-10 | 54.84 | $54.07 | 269427 |
| 2023-11-09 | 54.85 | $54.77 | 343235 |
| 2023-11-08 | 54.63 | $54.90 | 302600 |
| 2023-11-07 | 54.30 | $57.18 | 564600 |
| 2023-11-06 | 53.17 | $55.60 | 187142 |
| 2023-11-03 | 52.29 | $55.20 | 422700 |
| 2023-11-02 | 51.35 | $54.90 | 488428 |
| 2023-11-01 | 50.31 | $50.16 | 379700 |
| 2023-10-31 | 50.55 | $50.96 | 341300 |
| 2023-10-30 | 50.61 | $51.03 | 374300 |
| 2023-10-27 | 50.68 | $49.62 | 181906 |
| 2023-10-26 | 51.22 | $50.32 | 262100 |
| 2023-10-25 | 51.68 | $51.19 | 184041 |
| 2023-10-24 | 51.97 | $51.89 | 178600 |
| 2023-10-23 | 52.11 | $51.70 | 251512 |
| 2023-10-20 | 52.36 | $51.89 | 210000 |
| 2023-10-19 | 52.61 | $52.25 | 282340 |
| 2023-10-18 | 52.82 | $53.33 | 303500 |
| 2023-10-17 | 52.73 | $53.92 | 331657 |
| 2023-10-16 | 52.45 | $53.73 | 353738 |
| 2023-10-13 | 52.18 | $51.89 | 224500 |
| 2023-10-12 | 52.44 | $52.62 | 313924 |
| 2023-10-11 | 52.55 | $54.75 | 232700 |
| 2023-10-10 | 52.02 | $53.94 | 298840 |
| 2023-10-09 | 51.65 | $53.03 | 159700 |
| 2023-10-06 | 51.51 | $52.81 | 262500 |
| 2023-10-05 | 51.43 | $52.04 | 274400 |
| 2023-10-04 | 51.61 | $51.73 | 337840 |
| 2023-10-03 | 51.95 | $51.89 | 271700 |
| 2023-10-02 | 52.34 | $52.98 | 416627 |
| 2023-09-29 | 52.49 | $53.04 | 291300 |
| 2023-09-28 | 52.69 | $52.56 | 295844 |
| 2023-09-27 | 53.10 | $51.01 | 492000 |
| 2023-09-26 | 54.12 | $53.05 | 294300 |
| 2023-09-25 | 54.73 | $54.33 | 508049 |
| 2023-09-22 | 55.08 | $54.18 | 272733 |
| 2023-09-21 | 55.57 | $54.21 | 378711 |
| 2023-09-20 | 56.17 | $55.20 | 344840 |
| 2023-09-19 | 56.59 | $56.15 | 218313 |
| 2023-09-18 | 56.81 | $56.63 | 195241 |
| 2023-09-15 | 56.93 | $56.60 | 323688 |
| 2023-09-14 | 57.08 | $57.42 | 198126 |
| 2023-09-13 | 57.00 | $56.75 | 183100 |
| 2023-09-12 | 57.13 | $57.24 | 181119 |
| 2023-09-11 | 57.12 | $56.74 | 159400 |
| 2023-09-08 | 57.27 | $56.65 | 186002 |
| 2023-09-07 | 57.48 | $56.52 | 186537 |
| 2023-09-06 | 57.77 | $57.07 | 171500 |
| 2023-09-05 | 57.94 | $57.21 | 234400 |
| 2023-09-01 | 58.10 | $58.62 | 278200 |
| 2023-08-31 | 57.84 | $58.55 | 221665 |
| 2023-08-30 | 57.54 | $58.23 | 528019 |
| 2023-08-29 | 57.27 | $58.69 | 236641 |
| 2023-08-28 | 56.79 | $57.79 | 404200 |
| 2023-08-25 | 56.49 | $57.50 | 203200 |
| 2023-08-24 | 56.21 | $57.08 | 176500 |
| 2023-08-23 | 56.01 | $57.83 | 805714 |
| 2023-08-22 | 55.53 | $57.17 | 238918 |
| 2023-08-21 | 55.16 | $57.47 | 442512 |
| 2023-08-18 | 54.62 | $54.71 | 258500 |
| 2023-08-17 | 54.85 | $54.20 | 259146 |
| 2023-08-16 | 55.30 | $54.11 | 208100 |
| 2023-08-15 | 55.89 | $54.38 | 218400 |
| 2023-08-14 | 56.53 | $55.40 | 342040 |
| 2023-08-11 | 56.99 | $54.68 | 350646 |
| 2023-08-10 | 57.76 | $56.00 | 265800 |
| 2023-08-09 | 58.28 | $56.54 | 272500 |
| 2023-08-08 | 58.74 | $57.40 | 257416 |
| 2023-08-07 | 58.99 | $57.87 | 335800 |
| 2023-08-04 | 59.14 | $58.24 | 340900 |
| 2023-08-03 | 59.18 | $58.11 | 565839 |
| 2023-08-02 | 59.24 | $58.86 | 290000 |
| 2023-08-01 | 59.06 | $59.48 | 390941 |
| 2023-07-31 | 58.61 | $59.63 | 519028 |
| 2023-07-28 | 57.98 | $57.16 | 503532 |
| 2023-07-27 | 57.98 | $57.13 | 469112 |
| 2023-07-26 | 57.96 | $58.36 | 415707 |
| 2023-07-25 | 57.52 | $57.40 | 602009 |
| 2023-07-24 | 57.26 | $57.01 | 292700 |
| 2023-07-21 | 57.04 | $55.87 | 252300 |
| 2023-07-20 | 57.11 | $56.49 | 290127 |
| 2023-07-19 | 56.98 | $56.99 | 446315 |
| 2023-07-18 | 56.62 | $55.99 | 632821 |
| 2023-07-17 | 56.48 | $56.25 | 1.2M |
| 2023-07-14 | 56.19 | $56.14 | 330749 |
| 2023-07-13 | 55.84 | $56.37 | 482900 |
| 2023-07-12 | 55.32 | $55.75 | 459443 |
| 2023-07-11 | 54.86 | $54.09 | 352200 |
| 2023-07-10 | 54.79 | $53.64 | 500600 |
| 2023-07-07 | 54.82 | $53.08 | 261200 |
| 2023-07-06 | 55.01 | $53.50 | 482800 |
| 2023-07-05 | 55.08 | $53.27 | 279812 |
| 2023-07-03 | 55.20 | $55.02 | 155306 |
| 2023-06-30 | 54.76 | $54.68 | 318406 |
| 2023-06-29 | 54.30 | $55.52 | 301500 |
| 2023-06-28 | 53.44 | $54.27 | 435200 |
| 2023-06-27 | 52.75 | $53.78 | 267900 |
| 2023-06-26 | 52.04 | $51.58 | 313900 |
| 2023-06-23 | 51.85 | $50.85 | 1.5M |
| 2023-06-22 | 51.83 | $51.70 | 316300 |
| 2023-06-21 | 51.51 | $51.23 | 290600 |
| 2023-06-20 | 51.24 | $50.42 | 248100 |
| 2023-06-16 | 51.15 | $50.71 | 479800 |
| 2023-06-15 | 50.92 | $51.34 | 341700 |
| 2023-06-14 | 50.42 | $51.40 | 492808 |
| 2023-06-13 | 49.78 | $51.29 | 443700 |
| 2023-06-12 | 49.01 | $50.50 | 271700 |
| 2023-06-09 | 48.31 | $49.95 | 237500 |
| 2023-06-08 | 47.63 | $49.41 | 279018 |
| 2023-06-07 | 46.97 | $50.56 | 394012 |
| 2023-06-06 | 45.80 | $48.73 | 460800 |
| 2023-06-05 | 44.96 | $46.62 | 476431 |
| 2023-06-02 | 44.62 | $47.39 | 367200 |
| 2023-06-01 | 43.99 | $45.77 | 604147 |
| 2023-05-31 | 43.75 | $44.76 | 320234 |
| 2023-05-30 | 43.82 | $45.36 | 305400 |
| 2023-05-26 | 43.73 | $44.75 | 269319 |
| 2023-05-25 | 43.86 | $44.37 | 283926 |
| 2023-05-24 | 44.16 | $44.19 | 374530 |
| 2023-05-23 | 44.62 | $44.25 | 274518 |
| 2023-05-22 | 45.19 | $44.25 | 267043 |
| 2023-05-19 | 45.92 | $44.16 | 339600 |
| 2023-05-18 | 46.86 | $46.27 | 350000 |
| 2023-05-17 | 47.36 | $46.70 | 207923 |
| 2023-05-16 | 47.86 | $46.19 | 239443 |
| 2023-05-15 | 48.64 | $47.32 | 273124 |
| 2023-05-12 | 49.24 | $46.28 | 333300 |
| 2023-05-11 | 50.31 | $46.52 | 491017 |
| 2023-05-10 | 51.54 | $49.96 | 405009 |
| 2023-05-09 | 51.94 | $51.55 | 379700 |
| 2023-05-08 | 51.91 | $52.13 | 313845 |
| 2023-05-05 | 51.69 | $53.25 | 398000 |
| 2023-05-04 | 51.05 | $53.16 | 465300 |
| 2023-05-03 | 50.30 | $50.67 | 503607 |
| 2023-05-02 | 50.16 | $50.50 | 225800 |
| 2023-05-01 | 50.05 | $49.72 | 224716 |
| 2023-04-28 | 50.17 | $50.13 | 334900 |
| 2023-04-27 | 50.18 | $50.21 | 200614 |
| 2023-04-26 | 50.16 | $49.83 | 234036 |
| 2023-04-25 | 50.26 | $49.38 | 206200 |
| 2023-04-24 | 50.52 | $50.97 | 210100 |
| 2023-04-21 | 50.33 | $51.27 | 217900 |
| 2023-04-20 | 50.00 | $50.71 | 208208 |
| 2023-04-19 | 49.77 | $50.23 | 187433 |
| 2023-04-18 | 49.65 | $49.99 | 181800 |
| 2023-04-17 | 49.59 | $49.46 | 232405 |
| 2023-04-14 | 49.67 | $49.20 | 278148 |
| 2023-04-13 | 49.86 | $49.68 | 299013 |
| 2023-04-12 | 49.94 | $50.71 | 224500 |
| 2023-04-11 | 49.71 | $50.66 | 250646 |
| 2023-04-10 | 49.45 | $49.98 | 368011 |
| 2023-04-06 | 49.35 | $49.11 | 364000 |
| 2023-04-05 | 49.51 | $48.56 | 198405 |
| 2023-04-04 | 49.88 | $50.11 | 310001 |
| 2023-04-03 | 49.84 | $50.97 | 313417 |
| 2023-03-31 | 49.52 | $50.94 | 374926 |
| 2023-03-30 | 49.15 | $49.54 | 190400 |
| 2023-03-29 | 49.14 | $49.34 | 171644 |
| 2023-03-28 | 49.20 | $49.18 | 256900 |
| 2023-03-27 | 49.33 | $48.64 | 383900 |
| 2023-03-24 | 49.66 | $49.46 | 185700 |
| 2023-03-23 | 49.81 | $50.13 | 288807 |
| 2023-03-22 | 49.78 | $49.54 | 313530 |
| 2023-03-21 | 49.93 | $50.24 | 222139 |
| 2023-03-20 | 49.90 | $49.88 | 243521 |
| 2023-03-17 | 49.97 | $49.50 | 758600 |
| 2023-03-16 | 50.18 | $49.91 | 351632 |
| 2023-03-15 | 50.30 | $48.81 | 301400 |
| 2023-03-14 | 50.80 | $49.59 | 618929 |
| 2023-03-13 | 51.15 | $50.55 | 406000 |
| 2023-03-10 | 51.27 | $50.30 | 276848 |
| 2023-03-09 | 51.48 | $50.31 | 218700 |
| 2023-03-08 | 51.72 | $50.70 | 274400 |
| 2023-03-07 | 51.87 | $51.43 | 198400 |
| 2023-03-06 | 51.81 | $51.68 | 252630 |
| 2023-03-03 | 51.63 | $52.19 | 363400 |
| 2023-03-02 | 51.24 | $53.15 | 415924 |
| 2023-03-01 | 50.45 | $52.64 | 1.3M |
| 2023-02-28 | 49.62 | $48.26 | 327000 |
| 2023-02-27 | 50.00 | $48.83 | 270610 |
| 2023-02-24 | 50.27 | $49.11 | 307740 |
| 2023-02-23 | 50.49 | $49.91 | 250500 |
| 2023-02-22 | 50.50 | $49.34 | 398800 |
| 2023-02-21 | 50.66 | $48.85 | 392447 |
| 2023-02-17 | 51.00 | $50.62 | 315711 |
| 2023-02-16 | 50.83 | $50.63 | 363207 |
| 2023-02-15 | 50.60 | $50.53 | 163100 |
| 2023-02-14 | 50.32 | $49.76 | 170200 |
| 2023-02-13 | 50.20 | $49.83 | 275530 |
| 2023-02-10 | 50.01 | $48.58 | 406800 |
| 2023-02-09 | 50.16 | $49.87 | 256500 |
| 2023-02-08 | 49.90 | $49.33 | 324700 |
| 2023-02-07 | 49.73 | $49.86 | 319138 |
| 2023-02-06 | 49.33 | $50.16 | 355600 |
| 2023-02-03 | 48.72 | $49.76 | 243108 |
| 2023-02-02 | 48.08 | $49.50 | 446530 |
| 2023-02-01 | 47.37 | $47.94 | 452236 |
| 2023-01-31 | 46.99 | $46.95 | 360600 |
| 2023-01-30 | 46.82 | $46.88 | 437100 |
| 2023-01-27 | 46.62 | $46.86 | 229100 |
| 2023-01-26 | 46.38 | $46.00 | 353500 |
| 2023-01-25 | 46.34 | $46.20 | 322918 |
| 2023-01-24 | 46.22 | $45.72 | 279326 |
| 2023-01-23 | 46.22 | $45.86 | 440900 |
| 2023-01-20 | 46.16 | $45.65 | 404112 |
| 2023-01-19 | 46.15 | $45.85 | 352821 |
| 2023-01-18 | 46.05 | $45.77 | 591200 |
| 2023-01-17 | 45.95 | $48.28 | 479127 |
| 2023-01-13 | 45.02 | $47.61 | 519107 |
| 2023-01-12 | 44.10 | $47.16 | 412014 |
| 2023-01-11 | 43.12 | $44.24 | 264929 |
| 2023-01-10 | 42.86 | $43.74 | 318217 |
| 2023-01-09 | 42.70 | $43.65 | 507900 |
| 2023-01-06 | 42.56 | $43.33 | 437300 |
| 2023-01-05 | 42.50 | $42.95 | 463642 |
| 2023-01-04 | 42.56 | $43.76 | 339300 |
| 2023-01-03 | 42.39 | $42.78 | 374500 |
| 2022-12-30 | 42.52 | $42.46 | 326720 |
| 2022-12-29 | 42.79 | $43.19 | 238800 |
| 2022-12-28 | 42.91 | $42.40 | 237421 |
| 2022-12-27 | 43.31 | $43.14 | 176610 |
| 2022-12-23 | 43.59 | $43.28 | 153400 |
| 2022-12-22 | 43.90 | $43.39 | 282500 |
| 2022-12-21 | 44.26 | $43.61 | 260003 |
| 2022-12-20 | 44.63 | $42.52 | 230300 |
| 2022-12-19 | 45.44 | $43.18 | 356025 |
| 2022-12-16 | 46.22 | $44.10 | 384543 |
| 2022-12-15 | 46.88 | $45.18 | 261918 |
| 2022-12-14 | 47.33 | $45.68 | 364541 |
| 2022-12-13 | 47.71 | $47.35 | 843121 |
| 2022-12-12 | 47.64 | $47.47 | 374800 |
| 2022-12-09 | 47.50 | $47.85 | 228200 |
| 2022-12-08 | 47.19 | $48.40 | 252415 |
| 2022-12-07 | 46.64 | $47.74 | 297838 |
| 2022-12-06 | 46.16 | $46.53 | 308535 |
| 2022-12-05 | 45.95 | $46.37 | 249700 |
| 2022-12-02 | 45.75 | $46.88 | 261601 |
| 2022-12-01 | 45.33 | $46.36 | 232600 |
| 2022-11-30 | 44.99 | $45.45 | 385400 |
| 2022-11-29 | 44.87 | $44.48 | 208400 |
| 2022-11-28 | 45.03 | $44.19 | 195100 |
| 2022-11-25 | 45.31 | $44.09 | 110922 |
| 2022-11-23 | 45.69 | $44.60 | 247413 |
| 2022-11-22 | 45.99 | $44.56 | 299917 |
| 2022-11-21 | 46.37 | $44.76 | 288434 |
| 2022-11-18 | 46.75 | $45.35 | 428123 |
| 2022-11-17 | 47.02 | $47.04 | 261502 |
| 2022-11-16 | 46.80 | $47.35 | 332842 |
| 2022-11-15 | 46.42 | $48.21 | 257910 |
| 2022-11-14 | 45.68 | $47.21 | 230900 |
| 2022-11-11 | 45.10 | $47.46 | 310500 |
| 2022-11-10 | 44.30 | $45.06 | 364542 |
| 2022-11-09 | 44.09 | $43.38 | 256723 |
| 2022-11-08 | 44.37 | $43.45 | 388900 |
| 2022-11-07 | 44.70 | $43.60 | 279920 |
| 2022-11-04 | 45.05 | $44.32 | 261000 |
| 2022-11-03 | 45.26 | $43.66 | 348738 |
| 2022-11-02 | 45.71 | $44.62 | 567700 |
| 2022-11-01 | 45.96 | $47.64 | 368924 |
| 2022-10-31 | 45.31 | $46.57 | 276611 |
| 2022-10-28 | 44.84 | $46.42 | 206330 |
| 2022-10-27 | 44.33 | $45.12 | 338936 |
| 2022-10-26 | 44.13 | $45.20 | 248313 |
| 2022-10-25 | 43.86 | $45.58 | 203200 |
| 2022-10-24 | 43.42 | $44.34 | 147300 |
| 2022-10-21 | 43.30 | $43.34 | 219626 |
| 2022-10-20 | 43.48 | $42.42 | 261448 |
| 2022-10-19 | 44.00 | $43.48 | 258752 |
| 2022-10-18 | 44.32 | $43.96 | 486539 |
| 2022-10-17 | 44.57 | $45.76 | 197300 |
| 2022-10-14 | 44.32 | $45.34 | 153600 |
| 2022-10-13 | 44.16 | $45.87 | 327449 |
| 2022-10-12 | 43.82 | $45.38 | 186700 |
| 2022-10-11 | 43.57 | $44.44 | 295800 |
| 2022-10-10 | 43.60 | $44.07 | 241500 |
| 2022-10-07 | 43.76 | $43.75 | 371200 |
| 2022-10-06 | 44.09 | $45.10 | 225600 |
| 2022-10-05 | 44.09 | $45.19 | 290419 |
| 2022-10-04 | 44.08 | $45.50 | 337400 |
| 2022-10-03 | 44.00 | $44.57 | 435702 |
| 2022-09-30 | 44.22 | $43.49 | 476420 |
| 2022-09-29 | 44.86 | $44.76 | 301300 |
| 2022-09-28 | 45.26 | $45.96 | 289736 |
| 2022-09-27 | 45.40 | $45.63 | 375538 |
| 2022-09-26 | 45.69 | $44.95 | 300000 |
| 2022-09-23 | 46.29 | $44.54 | 294300 |
| 2022-09-22 | 47.17 | $45.64 | 301700 |
| 2022-09-21 | 47.90 | $47.12 | 211508 |
| 2022-09-20 | 48.34 | $48.20 | 207641 |
| 2022-09-19 | 48.55 | $49.01 | 229500 |
| 2022-09-16 | 48.55 | $48.03 | 381933 |
| 2022-09-15 | 48.86 | $49.10 | 230300 |
| 2022-09-14 | 48.91 | $49.72 | 259400 |
| 2022-09-13 | 48.79 | $48.65 | 248900 |
| 2022-09-12 | 48.98 | $50.34 | 298313 |
| 2022-09-09 | 48.68 | $50.32 | 169300 |
| 2022-09-08 | 48.34 | $49.57 | 265633 |
| 2022-09-07 | 48.16 | $49.11 | 441800 |
| 2022-09-06 | 48.10 | $47.29 | 172347 |
| 2022-09-02 | 48.62 | $47.65 | 192700 |
| 2022-09-01 | 49.15 | $48.17 | 236625 |
| 2022-08-31 | 49.63 | $47.65 | 243400 |
| 2022-08-30 | 50.39 | $48.70 | 261800 |
| 2022-08-29 | 50.97 | $49.57 | 116900 |
| 2022-08-26 | 51.40 | $49.40 | 182700 |
| 2022-08-25 | 51.96 | $51.19 | 159100 |
| 2022-08-24 | 52.07 | $50.01 | 187000 |
| 2022-08-23 | 52.55 | $50.66 | 157000 |
| 2022-08-22 | 52.91 | $51.11 | 204300 |
| 2022-08-19 | 53.18 | $51.33 | 196633 |
| 2022-08-18 | 53.40 | $52.50 | 176900 |
| 2022-08-17 | 53.27 | $53.23 | 207131 |
| 2022-08-16 | 52.84 | $53.50 | 210821 |
| 2022-08-15 | 52.20 | $52.99 | 203026 |
| 2022-08-12 | 51.54 | $52.80 | 220727 |
| 2022-08-11 | 50.77 | $51.35 | 202502 |
| 2022-08-10 | 50.27 | $50.19 | 253400 |
| 2022-08-09 | 50.00 | $48.60 | 250000 |
| 2022-08-08 | 50.14 | $49.62 | 284200 |
| 2022-08-05 | 49.96 | $50.11 | 238600 |
| 2022-08-04 | 49.56 | $50.33 | 573100 |
| 2022-08-03 | 48.98 | $48.71 | 403400 |
| 2022-08-02 | 48.76 | $47.25 | 284446 |
| 2022-08-01 | 48.92 | $48.89 | 234612 |
| 2022-07-29 | 48.58 | $48.73 | 269400 |
| 2022-07-28 | 48.18 | $48.13 | 228951 |
| 2022-07-27 | 47.85 | $47.20 | 200900 |
| 2022-07-26 | 47.72 | $46.38 | 176700 |
| 2022-07-25 | 47.80 | $47.10 | 286038 |
| 2022-07-22 | 47.63 | $47.52 | 184306 |
| 2022-07-21 | 47.27 | $47.09 | 414522 |
| 2022-07-20 | 46.94 | $46.44 | 456800 |
| 2022-07-19 | 46.70 | $46.92 | 478353 |
| 2022-07-18 | 46.24 | $46.40 | 321600 |
| 2022-07-15 | 45.82 | $47.03 | 273700 |
| 2022-07-14 | 45.08 | $45.39 | 283800 |
| 2022-07-13 | 44.67 | $45.22 | 177444 |
| 2022-07-12 | 44.20 | $44.55 | 176900 |
| 2022-07-11 | 43.83 | $44.41 | 167408 |
| 2022-07-08 | 43.41 | $44.62 | 176700 |
| 2022-07-07 | 42.82 | $44.64 | 291500 |
| 2022-07-06 | 42.07 | $43.03 | 264300 |
| 2022-07-05 | 41.67 | $42.34 | 278214 |
| 2022-07-01 | 41.39 | $41.80 | 208300 |
| 2022-06-30 | 41.22 | $41.68 | 269000 |
| 2022-06-29 | 41.06 | $41.51 | 207204 |
| 2022-06-28 | 40.90 | $41.40 | 447405 |
| 2022-06-27 | 40.75 | $42.29 | 288400 |
| 2022-06-24 | 40.29 | $41.04 | 420135 |
| 2022-06-23 | 40.13 | $40.60 | 190822 |
| 2022-06-22 | 40.08 | $39.37 | 227900 |
| 2022-06-21 | 40.42 | $39.71 | 229200 |
| 2022-06-17 | 40.73 | $39.29 | 410700 |
| 2022-06-16 | 41.24 | $38.47 | 296233 |
| 2022-06-15 | 42.12 | $41.34 | 231241 |
| 2022-06-14 | 42.28 | $41.50 | 247400 |
| 2022-06-13 | 42.42 | $40.67 | 393600 |
| 2022-06-10 | 42.84 | $42.30 | 372611 |
| 2022-06-09 | 42.82 | $43.63 | 291241 |
| 2022-06-08 | 42.38 | $43.12 | 231908 |
| 2022-06-07 | 41.98 | $42.60 | 229500 |
| 2022-06-06 | 41.66 | $42.81 | 209500 |
| 2022-06-03 | 41.19 | $42.39 | 193832 |
| 2022-06-02 | 40.75 | $42.56 | 265187 |
| 2022-06-01 | 40.17 | $41.03 | 229142 |
| 2022-05-31 | 39.94 | $40.70 | 401029 |
| 2022-05-27 | 39.78 | $41.22 | 319700 |
| 2022-05-26 | 39.42 | $39.91 | 293800 |
| 2022-05-25 | 39.42 | $38.84 | 337625 |
| 2022-05-24 | 39.76 | $37.99 | 260200 |
| 2022-05-23 | 40.45 | $39.47 | 177400 |
| 2022-05-20 | 40.83 | $39.68 | 383200 |
| 2022-05-19 | 41.24 | $39.62 | 248400 |
| 2022-05-18 | 41.75 | $41.00 | 398600 |
| 2022-05-17 | 41.93 | $42.97 | 221000 |
| 2022-05-16 | 41.53 | $42.20 | 206600 |
| 2022-05-13 | 41.28 | $42.55 | 270600 |
| 2022-05-12 | 40.87 | $41.06 | 322206 |
| 2022-05-11 | 40.85 | $39.89 | 299610 |
| 2022-05-10 | 41.20 | $40.37 | 398700 |
| 2022-05-09 | 41.47 | $40.68 | 336035 |
| 2022-05-06 | 41.70 | $40.42 | 375400 |
| 2022-05-05 | 42.06 | $41.47 | 561910 |
| 2022-05-04 | 42.17 | $43.17 | 380331 |
| 2022-05-03 | 41.76 | $43.28 | 893916 |
| 2022-05-02 | 41.22 | $42.35 | 568400 |
| 2022-04-29 | 40.86 | $40.74 | 361800 |
| 2022-04-28 | 40.94 | $40.88 | 254744 |
| 2022-04-27 | 41.00 | $40.02 | 186616 |
| 2022-04-26 | 41.34 | $39.66 | 249027 |
| 2022-04-25 | 41.88 | $41.52 | 232100 |
| 2022-04-22 | 41.94 | $40.61 | 339000 |
| 2022-04-21 | 42.31 | $42.59 | 168756 |
| 2022-04-20 | 42.12 | $43.54 | 209900 |
| 2022-04-19 | 41.60 | $42.91 | 275719 |
| 2022-04-18 | 41.16 | $41.46 | 252147 |
| 2022-04-14 | 41.08 | $41.57 | 213637 |
| 2022-04-13 | 40.96 | $41.58 | 163912 |
| 2022-04-12 | 40.82 | $40.83 | 426762 |
| 2022-04-11 | 40.89 | $40.86 | 164300 |
| 2022-04-08 | 40.98 | $41.30 | 229800 |
| 2022-04-07 | 40.96 | $40.74 | 292544 |
| 2022-04-06 | 41.12 | $40.90 | 234000 |
| 2022-04-05 | 41.28 | $41.28 | 309600 |
| 2022-04-04 | 41.35 | $42.02 | 441200 |
| 2022-04-01 | 41.22 | $40.98 | 289200 |
| 2022-03-31 | 41.40 | $40.26 | 229100 |
| 2022-03-30 | 41.85 | $41.56 | 127000 |
| 2022-03-29 | 42.01 | $42.50 | 367002 |
| 2022-03-28 | 41.90 | $40.99 | 252508 |
| 2022-03-25 | 42.26 | $41.37 | 207710 |
| 2022-03-24 | 42.58 | $40.86 | 200600 |
| 2022-03-23 | 43.14 | $41.97 | 222200 |
| 2022-03-22 | 43.48 | $43.70 | 147900 |
| 2022-03-21 | 43.33 | $43.82 | 175411 |
| 2022-03-18 | 43.13 | $44.37 | 313200 |
| 2022-03-17 | 42.70 | $43.68 | 159144 |
| 2022-03-16 | 42.41 | $43.35 | 189913 |
| 2022-03-15 | 42.17 | $42.14 | 178900 |
| 2022-03-14 | 42.26 | $42.29 | 210517 |
| 2022-03-11 | 42.35 | $42.04 | 246945 |
| 2022-03-10 | 42.54 | $42.48 | 260508 |
| 2022-03-09 | 42.65 | $43.56 | 165300 |
| 2022-03-08 | 42.45 | $41.62 | 380900 |
| 2022-03-07 | 42.84 | $41.95 | 668402 |
| 2022-03-04 | 43.22 | $43.13 | 356700 |
| 2022-03-03 | 43.32 | $43.84 | 246206 |
| 2022-03-02 | 43.23 | $45.39 | 725749 |
| 2022-03-01 | 42.65 | $43.51 | 508442 |
| 2022-02-28 | 42.55 | $43.80 | 314714 |
| 2022-02-25 | 42.35 | $43.73 | 231800 |
| 2022-02-24 | 42.16 | $43.14 | 273832 |
| 2022-02-23 | 42.14 | $41.92 | 281400 |
| 2022-02-22 | 42.52 | $42.06 | 208000 |
| 2022-02-18 | 42.98 | $42.37 | 147004 |
| 2022-02-17 | 43.46 | $42.69 | 181417 |
| 2022-02-16 | 43.97 | $43.96 | 219100 |
| 2022-02-15 | 44.21 | $44.57 | 191913 |
| 2022-02-14 | 44.33 | $44.19 | 116000 |
| 2022-02-11 | 44.62 | $44.20 | 230000 |
| 2022-02-10 | 44.99 | $45.95 | 301239 |
| 2022-02-09 | 44.91 | $46.23 | 199948 |
| 2022-02-08 | 44.75 | $45.66 | 195900 |
| 2022-02-07 | 44.75 | $45.13 | 227538 |
| 2022-02-04 | 44.96 | $45.12 | 293600 |
| 2022-02-03 | 45.24 | $45.79 | 164800 |
| 2022-02-02 | 45.40 | $46.41 | 273018 |
| 2022-02-01 | 45.42 | $47.10 | 319643 |
| 2022-01-31 | 45.26 | $46.70 | 286046 |
| 2022-01-28 | 45.23 | $45.71 | 352817 |
| 2022-01-27 | 45.53 | $44.41 | 588120 |
| 2022-01-26 | 46.35 | $44.91 | 346500 |
| 2022-01-25 | 47.22 | $46.97 | 467500 |
| 2022-01-24 | 47.66 | $48.48 | 245600 |
| 2022-01-21 | 47.74 | $47.10 | 268900 |
| 2022-01-20 | 48.30 | $48.03 | 731136 |
| 2022-01-19 | 48.72 | $48.11 | 180200 |
| 2022-01-18 | 49.22 | $47.91 | 336704 |
| 2022-01-14 | 49.92 | $49.28 | 179800 |
| 2022-01-13 | 50.35 | $50.59 | 171600 |
| 2022-01-12 | 50.48 | $51.40 | 183200 |
| 2022-01-11 | 50.39 | $51.04 | 188000 |
| 2022-01-10 | 50.42 | $50.13 | 165616 |
| 2022-01-07 | 50.76 | $49.86 | 157900 |
| 2022-01-06 | 51.27 | $50.95 | 143134 |
| 2022-01-05 | 51.57 | $50.87 | 201600 |
| 2022-01-04 | 51.97 | $52.41 | 123700 |
| 2022-01-03 | 51.97 | $52.39 | 168900 |
| 2021-12-31 | 52.00 | $53.08 | 101020 |
| 2021-12-30 | 51.83 | $53.11 | 120900 |
| 2021-12-29 | 51.62 | $53.07 | 175518 |
| 2021-12-28 | 51.40 | $52.42 | 169100 |
| 2021-12-27 | 51.35 | $52.37 | 174202 |
| 2021-12-23 | 51.32 | $51.69 | 146510 |
| 2021-12-22 | 51.52 | $51.94 | 137100 |
| 2021-12-21 | 51.71 | $51.68 | 197605 |
| 2021-12-20 | 52.04 | $50.13 | 269203 |
| 2021-12-17 | 52.95 | $51.41 | 341642 |
| 2021-12-16 | 53.66 | $52.32 | 230000 |
| 2021-12-15 | 54.25 | $54.03 | 251338 |
| 2021-12-14 | 54.43 | $53.26 | 307700 |
| 2021-12-13 | 54.90 | $54.04 | 228620 |
| 2021-12-10 | 55.22 | $55.11 | 151715 |
| 2021-12-09 | 55.27 | $55.03 | 174600 |
| 2021-12-08 | 55.35 | $55.94 | 295829 |
| 2021-12-07 | 55.16 | $56.05 | 159145 |
| 2021-12-06 | 54.89 | $55.01 | 181600 |
| 2021-12-03 | 54.89 | $53.58 | 223200 |
| 2021-12-02 | 55.33 | $54.67 | 188921 |
| 2021-12-01 | 55.52 | $53.16 | 245636 |
| 2021-11-30 | 56.21 | $54.38 | 302318 |
| 2021-11-29 | 56.66 | $55.25 | 165247 |
| 2021-11-26 | 56.92 | $54.70 | 147406 |
| 2021-11-24 | 57.38 | $56.17 | 97900 |
| 2021-11-23 | 57.46 | $55.95 | 139928 |
| 2021-11-22 | 57.59 | $56.90 | 233848 |
| 2021-11-19 | 57.41 | $56.45 | 168349 |
| 2021-11-18 | 57.31 | $56.48 | 128300 |
| 2021-11-17 | 57.15 | $56.20 | 114849 |
| 2021-11-16 | 57.00 | $56.31 | 151900 |
| 2021-11-15 | 56.75 | $55.47 | 131023 |
| 2021-11-12 | 56.68 | $54.95 | 117900 |
| 2021-11-11 | 56.72 | $55.04 | 106220 |
| 2021-11-10 | 56.70 | $55.74 | 131326 |
| 2021-11-09 | 56.42 | $56.30 | 217745 |
| 2021-11-08 | 55.85 | $57.27 | 282835 |
| 2021-11-05 | 54.81 | $57.43 | 310208 |
| 2021-11-04 | 53.47 | $55.14 | 344431 |
| 2021-11-03 | 52.52 | $54.71 | 275232 |
| 2021-11-02 | 51.48 | $52.58 | 217269 |
| 2021-11-01 | 50.88 | $52.93 | 262500 |
| 2021-10-29 | 50.01 | $50.94 | 349000 |
| 2021-10-28 | 49.58 | $49.75 | 235200 |
| 2021-10-27 | 49.43 | $49.27 | 177007 |
| 2021-10-26 | 49.39 | $50.01 | 131400 |
| 2021-10-25 | 49.11 | $50.31 | 122508 |
| 2021-10-22 | 48.67 | $50.13 | 116414 |
| 2021-10-21 | 48.19 | $49.77 | 165900 |
| 2021-10-20 | 47.72 | $48.55 | 107418 |
| 2021-10-19 | 47.55 | $48.24 | 167400 |
| 2021-10-18 | 47.45 | $48.36 | 129000 |
| 2021-10-15 | 47.30 | $47.62 | 138300 |
| 2021-10-14 | 47.36 | $48.28 | 128218 |
| 2021-10-13 | 47.24 | $47.41 | 463620 |
| 2021-10-12 | 47.39 | $47.03 | 246101 |
| 2021-10-11 | 47.71 | $46.96 | 105104 |
| 2021-10-08 | 48.13 | $48.11 | 104500 |
| 2021-10-07 | 48.29 | $48.99 | 181916 |
| 2021-10-06 | 48.22 | $47.77 | 153800 |
| 2021-10-05 | 48.53 | $49.24 | 165210 |
| 2021-10-04 | 48.46 | $49.64 | 283400 |
| 2021-10-01 | 48.26 | $48.22 | 213732 |
| 2021-09-30 | 48.48 | $46.70 | 221500 |
| 2021-09-29 | 49.24 | $48.17 | 175510 |
| 2021-09-28 | 49.72 | $48.87 | 122800 |
| 2021-09-27 | 50.08 | $49.98 | 210400 |
| 2021-09-24 | 50.18 | $51.03 | 567800 |
| 2021-09-23 | 49.97 | $50.59 | 344400 |
| 2021-09-22 | 49.86 | $49.64 | 157700 |
| 2021-09-21 | 50.03 | $49.43 | 127600 |
| 2021-09-20 | 50.31 | $49.75 | 148000 |
| 2021-09-17 | 50.56 | $50.69 | 651000 |
| 2021-09-16 | 50.58 | $51.89 | 173930 |
| 2021-09-15 | 50.22 | $51.77 | 230900 |
| 2021-09-14 | 49.82 | $50.07 | 168913 |
| 2021-09-13 | 49.89 | $50.55 | 116433 |
| 2021-09-10 | 49.83 | $50.77 | 205611 |
| 2021-09-09 | 49.70 | $50.61 | 215100 |
| 2021-09-08 | 49.60 | $50.03 | 346120 |
| 2021-09-07 | 49.68 | $49.47 | 426800 |
| 2021-09-03 | 49.96 | $49.94 | 159500 |
| 2021-09-02 | 50.18 | $49.31 | 107331 |
| 2021-09-01 | 50.64 | $49.91 | 108126 |
| 2021-08-31 | 51.03 | $49.96 | 145620 |
| 2021-08-30 | 51.50 | $51.13 | 97614 |
| 2021-08-27 | 51.70 | $51.76 | 158530 |
| 2021-08-26 | 51.75 | $51.07 | 125900 |
| 2021-08-25 | 52.02 | $52.01 | 89732 |
| 2021-08-24 | 52.06 | $52.32 | 121649 |
| 2021-08-23 | 52.01 | $51.23 | 343300 |
| 2021-08-20 | 52.30 | $51.28 | 137944 |
| 2021-08-19 | 52.62 | $50.48 | 161300 |
| 2021-08-18 | 53.27 | $50.73 | 206500 |
| 2021-08-17 | 53.96 | $52.07 | 136300 |
| 2021-08-16 | 54.37 | $53.83 | 125026 |
| 2021-08-13 | 54.29 | $53.34 | 86500 |
| 2021-08-12 | 54.33 | $53.89 | 124202 |
| 2021-08-11 | 54.18 | $53.38 | 186324 |
| 2021-08-10 | 54.14 | $53.88 | 162300 |
| 2021-08-09 | 53.91 | $54.32 | 186000 |
| 2021-08-06 | 53.47 | $54.58 | 206900 |
| 2021-08-05 | 52.82 | $52.79 | 387416 |
| 2021-08-04 | 52.59 | $53.50 | 218300 |
| 2021-08-03 | 52.06 | $53.44 | 247134 |
| 2021-08-02 | 51.42 | $52.00 | 155300 |
| 2021-07-30 | 51.08 | $51.23 | 105100 |
| 2021-07-29 | 50.91 | $51.17 | 95124 |
| 2021-07-28 | 50.71 | $50.84 | 87900 |
| 2021-07-27 | 50.56 | $50.40 | 162500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.45
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.65
Average
52.20
Maximum
78.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.45 | $104.66 | 253200 |
| 2026-07-23 | 48.43 | $105.43 | 191945 |
| 2026-07-22 | 50.07 | $106.70 | 239000 |
| 2026-07-21 | 53.72 | $109.40 | 216002 |
| 2026-07-20 | 56.83 | $111.53 | 232945 |
| 2026-07-17 | 62.04 | $114.78 | 186907 |
| 2026-07-16 | 64.53 | $116.22 | 305100 |
| 2026-07-15 | 62.81 | $114.47 | 230142 |
| 2026-07-14 | 60.68 | $112.42 | 245800 |
| 2026-07-13 | 56.94 | $109.14 | 287756 |
| 2026-07-10 | 59.48 | $110.69 | 284100 |
| 2026-07-09 | 64.86 | $113.72 | 232400 |
| 2026-07-08 | 62.29 | $111.32 | 422817 |
| 2026-07-07 | 68.76 | $114.58 | 326200 |
| 2026-07-06 | 74.74 | $117.22 | 241600 |
| 2026-07-02 | 75.54 | $117.56 | 414600 |
| 2026-07-01 | 77.28 | $118.31 | 270900 |
| 2026-06-30 | 77.78 | $118.53 | 372300 |
| 2026-06-29 | 77.02 | $117.35 | 508325 |
| 2026-06-26 | 78.59 | $118.08 | 1.3M |
| 2026-06-25 | 75.41 | $113.20 | 253100 |
| 2026-06-24 | 72.45 | $109.50 | 293000 |
| 2026-06-23 | 71.17 | $108.06 | 389705 |
| 2026-06-22 | 70.29 | $107.09 | 536055 |
| 2026-06-18 | 71.66 | $107.73 | 681451 |
| 2026-06-17 | 64.11 | $100.49 | 494905 |
| 2026-06-16 | 60.07 | $97.60 | 268008 |
| 2026-06-15 | 59.55 | $97.25 | 278900 |
| 2026-06-12 | 61.54 | $98.16 | 370200 |
| 2026-06-11 | 64.42 | $99.44 | 341349 |
| 2026-06-10 | 57.14 | $94.55 | 294187 |
| 2026-06-09 | 56.68 | $94.28 | 431800 |
| 2026-06-08 | 49.41 | $90.52 | 316900 |
| 2026-06-05 | 48.27 | $90.00 | 244419 |
| 2026-06-04 | 46.03 | $88.99 | 247800 |
| 2026-06-03 | 43.23 | $87.78 | 320820 |
| 2026-06-02 | 44.56 | $88.51 | 376600 |
| 2026-06-01 | 44.77 | $88.63 | 279534 |
| 2026-05-29 | 45.03 | $88.78 | 287000 |
| 2026-05-28 | 45.44 | $89.03 | 327133 |
| 2026-05-27 | 47.76 | $90.42 | 390000 |
| 2026-05-26 | 46.96 | $89.99 | 271513 |
| 2026-05-22 | 44.03 | $88.43 | 193912 |
| 2026-05-21 | 43.92 | $88.37 | 251400 |
| 2026-05-20 | 44.98 | $89.11 | 334500 |
| 2026-05-19 | 41.98 | $87.45 | 460334 |
| 2026-05-18 | 39.28 | $86.03 | 300300 |
| 2026-05-15 | 38.07 | $85.40 | 314700 |
| 2026-05-14 | 38.82 | $86.04 | 269300 |
| 2026-05-13 | 36.04 | $84.55 | 365400 |
| 2026-05-12 | 36.29 | $84.79 | 477419 |
| 2026-05-11 | 39.46 | $87.69 | 632100 |
| 2026-05-08 | 44.37 | $91.55 | 520034 |
| 2026-05-07 | 40.70 | $89.53 | 509724 |
| 2026-05-06 | 33.31 | $85.95 | 857900 |
| 2026-05-05 | 44.97 | $93.79 | 356911 |
| 2026-05-04 | 44.15 | $93.44 | 258708 |
| 2026-05-01 | 48.69 | $95.72 | 176005 |
| 2026-04-30 | 51.10 | $96.82 | 312700 |
| 2026-04-29 | 47.79 | $95.34 | 278000 |
| 2026-04-28 | 52.28 | $97.32 | 230911 |
| 2026-04-27 | 51.29 | $96.87 | 362300 |
| 2026-04-24 | 54.20 | $98.10 | 218330 |
| 2026-04-23 | 56.12 | $98.88 | 221130 |
| 2026-04-22 | 56.49 | $99.03 | 260800 |
| 2026-04-21 | 56.18 | $98.86 | 238643 |
| 2026-04-20 | 54.85 | $98.11 | 528445 |
| 2026-04-17 | 59.07 | $99.96 | 463540 |
| 2026-04-16 | 55.01 | $97.68 | 297300 |
| 2026-04-15 | 52.44 | $96.37 | 229100 |
| 2026-04-14 | 55.99 | $97.90 | 251229 |
| 2026-04-13 | 54.16 | $96.95 | 192338 |
| 2026-04-10 | 56.12 | $97.79 | 213837 |
| 2026-04-09 | 58.05 | $98.60 | 197577 |
| 2026-04-08 | 57.83 | $98.47 | 298298 |
| 2026-04-07 | 49.88 | $94.34 | 221863 |
| 2026-04-06 | 51.12 | $94.90 | 160100 |
| 2026-04-02 | 48.92 | $93.88 | 203302 |
| 2026-04-01 | 48.20 | $93.55 | 327233 |
| 2026-03-31 | 48.05 | $93.48 | 208951 |
| 2026-03-30 | 42.92 | $91.14 | 345300 |
| 2026-03-27 | 44.75 | $92.16 | 269811 |
| 2026-03-26 | 42.22 | $91.06 | 227700 |
| 2026-03-25 | 46.97 | $93.62 | 167014 |
| 2026-03-24 | 46.32 | $93.33 | 283206 |
| 2026-03-23 | 44.38 | $92.46 | 352319 |
| 2026-03-20 | 36.52 | $89.33 | 792220 |
| 2026-03-19 | 39.89 | $91.30 | 430332 |
| 2026-03-18 | 45.52 | $94.08 | 338400 |
| 2026-03-17 | 46.35 | $94.45 | 330002 |
| 2026-03-16 | 46.32 | $94.44 | 257200 |
| 2026-03-13 | 42.72 | $93.02 | 362404 |
| 2026-03-12 | 42.38 | $92.89 | 379900 |
| 2026-03-11 | 47.18 | $95.26 | 310600 |
| 2026-03-10 | 47.75 | $95.52 | 429837 |
| 2026-03-09 | 48.23 | $95.75 | 869120 |
| 2026-03-06 | 47.79 | $95.55 | 412800 |
| 2026-03-05 | 51.34 | $97.27 | 763503 |
| 2026-03-04 | 56.61 | $99.54 | 297516 |
| 2026-03-03 | 56.40 | $99.43 | 311810 |
| 2026-03-02 | 61.13 | $101.32 | 406100 |
| 2026-02-27 | 63.86 | $102.33 | 457500 |
| 2026-02-26 | 65.90 | $103.07 | 503310 |
| 2026-02-25 | 60.02 | $99.49 | 341600 |
| 2026-02-24 | 61.72 | $100.09 | 405937 |
| 2026-02-23 | 62.55 | $100.39 | 321900 |
| 2026-02-20 | 67.74 | $102.17 | 497416 |
| 2026-02-19 | 64.24 | $99.96 | 185013 |
| 2026-02-18 | 64.76 | $100.13 | 524900 |
| 2026-02-17 | 63.74 | $99.50 | 240942 |
| 2026-02-13 | 63.90 | $99.56 | 288500 |
| 2026-02-12 | 65.12 | $100.01 | 381023 |
| 2026-02-11 | 64.82 | $99.80 | 349789 |
| 2026-02-10 | 71.82 | $102.33 | 321944 |
| 2026-02-09 | 74.73 | $103.29 | 244647 |
| 2026-02-06 | 72.82 | $101.54 | 381200 |
| 2026-02-05 | 70.79 | $99.84 | 281955 |
| 2026-02-04 | 76.72 | $101.69 | 464100 |
| 2026-02-03 | 74.24 | $99.45 | 591145 |
| 2026-02-02 | 72.68 | $98.19 | 339748 |
| 2026-01-30 | 71.03 | $96.94 | 530400 |
| 2026-01-29 | 69.27 | $95.69 | 181140 |
| 2026-01-28 | 67.76 | $94.68 | 199030 |
| 2026-01-27 | 68.30 | $94.85 | 254400 |
| 2026-01-26 | 66.85 | $93.86 | 190700 |
| 2026-01-23 | 68.28 | $94.34 | 271826 |
| 2026-01-22 | 66.41 | $93.03 | 255000 |
| 2026-01-21 | 66.64 | $93.11 | 219700 |
| 2026-01-20 | 62.77 | $90.56 | 328600 |
| 2026-01-16 | 66.57 | $91.88 | 348520 |
| 2026-01-15 | 70.37 | $93.12 | 304409 |
| 2026-01-14 | 67.88 | $91.35 | 686647 |
| 2026-01-13 | 62.64 | $88.24 | 517202 |
| 2026-01-12 | 62.19 | $88.00 | 318700 |
| 2026-01-09 | 60.82 | $87.27 | 468829 |
| 2026-01-08 | 58.59 | $86.13 | 412000 |
| 2026-01-07 | 56.75 | $85.23 | 250300 |
| 2026-01-06 | 61.21 | $86.78 | 698800 |
| 2026-01-05 | 56.43 | $84.50 | 325044 |
| 2026-01-02 | 50.33 | $82.11 | 226235 |
| 2025-12-31 | 43.07 | $79.82 | 222820 |
| 2025-12-30 | 49.25 | $81.89 | 223424 |
| 2025-12-29 | 52.24 | $82.76 | 219500 |
| 2025-12-26 | 53.19 | $83.03 | 167007 |
| 2025-12-24 | 52.18 | $82.70 | 92738 |
| 2025-12-23 | 50.13 | $82.04 | 222447 |
| 2025-12-22 | 49.88 | $81.96 | 317147 |
| 2025-12-19 | 51.36 | $82.45 | 566100 |
| 2025-12-18 | 49.89 | $81.94 | 515631 |
| 2025-12-17 | 54.87 | $83.55 | 364300 |
| 2025-12-16 | 61.42 | $85.36 | 503221 |
| 2025-12-15 | 62.12 | $85.54 | 255237 |
| 2025-12-12 | 60.38 | $84.81 | 302000 |
| 2025-12-11 | 61.79 | $85.19 | 201600 |
| 2025-12-10 | 60.62 | $84.68 | 515706 |
| 2025-12-09 | 57.37 | $83.34 | 360700 |
| 2025-12-08 | 56.73 | $83.09 | 263632 |
| 2025-12-05 | 58.42 | $83.60 | 189100 |
| 2025-12-04 | 59.40 | $83.90 | 215100 |
| 2025-12-03 | 59.14 | $83.78 | 269900 |
| 2025-12-02 | 58.22 | $83.35 | 286446 |
| 2025-12-01 | 58.80 | $83.55 | 316932 |
| 2025-11-28 | 60.38 | $84.10 | 106300 |
| 2025-11-26 | 61.58 | $84.52 | 358546 |
| 2025-11-25 | 60.93 | $84.15 | 496646 |
| 2025-11-24 | 58.88 | $83.00 | 382000 |
| 2025-11-21 | 53.31 | $80.25 | 313400 |
| 2025-11-20 | 46.55 | $77.55 | 302906 |
| 2025-11-19 | 48.92 | $78.50 | 253519 |
| 2025-11-18 | 48.89 | $78.49 | 207600 |
| 2025-11-17 | 48.75 | $78.43 | 240314 |
| 2025-11-14 | 51.10 | $79.43 | 309900 |
| 2025-11-13 | 52.10 | $79.85 | 429000 |
| 2025-11-12 | 56.06 | $81.44 | 359600 |
| 2025-11-11 | 53.05 | $80.03 | 332500 |
| 2025-11-10 | 54.51 | $80.61 | 295926 |
| 2025-11-07 | 52.46 | $79.65 | 235923 |
| 2025-11-06 | 47.67 | $77.60 | 396801 |
| 2025-11-05 | 49.33 | $78.32 | 563131 |
| 2025-11-04 | 41.15 | $75.29 | 364654 |
| 2025-11-03 | 43.55 | $76.38 | 312942 |
| 2025-10-31 | 45.76 | $77.33 | 252104 |
| 2025-10-30 | 48.37 | $78.39 | 326335 |
| 2025-10-29 | 49.87 | $78.98 | 318900 |
| 2025-10-28 | 55.43 | $80.99 | 236490 |
| 2025-10-27 | 58.68 | $82.04 | 234520 |
| 2025-10-24 | 58.01 | $81.74 | 312000 |
| 2025-10-23 | 57.02 | $81.29 | 184409 |
| 2025-10-22 | 52.79 | $79.49 | 254200 |
| 2025-10-21 | 53.77 | $79.84 | 243400 |
| 2025-10-20 | 51.50 | $78.91 | 226100 |
| 2025-10-17 | 55.93 | $80.49 | 179100 |
| 2025-10-16 | 55.47 | $80.29 | 251800 |
| 2025-10-15 | 57.97 | $81.16 | 334920 |
| 2025-10-14 | 58.03 | $81.18 | 301925 |
| 2025-10-13 | 55.13 | $79.80 | 269519 |
| 2025-10-10 | 50.77 | $77.94 | 323300 |
| 2025-10-09 | 58.76 | $80.68 | 507440 |
| 2025-10-08 | 62.69 | $81.83 | 483708 |
| 2025-10-07 | 59.19 | $80.28 | 303400 |
| 2025-10-06 | 61.53 | $80.94 | 295545 |
| 2025-10-03 | 60.70 | $80.57 | 585748 |
| 2025-10-02 | 60.26 | $80.37 | 295300 |
| 2025-10-01 | 59.34 | $79.94 | 396642 |
| 2025-09-30 | 56.07 | $78.49 | 419849 |
| 2025-09-29 | 53.07 | $77.28 | 316423 |
| 2025-09-26 | 51.78 | $76.78 | 320612 |
| 2025-09-25 | 47.92 | $75.36 | 458506 |
| 2025-09-24 | 46.07 | $74.72 | 257300 |
| 2025-09-23 | 45.35 | $74.47 | 227500 |
| 2025-09-22 | 45.48 | $74.53 | 271547 |
| 2025-09-19 | 45.35 | $74.48 | 560416 |
| 2025-09-18 | 47.80 | $75.59 | 277500 |
| 2025-09-17 | 43.38 | $73.90 | 208100 |
| 2025-09-16 | 44.99 | $74.65 | 238400 |
| 2025-09-15 | 45.13 | $74.72 | 163015 |
| 2025-09-12 | 45.06 | $74.69 | 294009 |
| 2025-09-11 | 48.30 | $76.27 | 202930 |
| 2025-09-10 | 43.86 | $74.44 | 280400 |
| 2025-09-09 | 46.56 | $75.74 | 586630 |
| 2025-09-08 | 50.12 | $77.32 | 272429 |
| 2025-09-05 | 48.29 | $76.55 | 280225 |
| 2025-09-04 | 47.43 | $76.19 | 360400 |
| 2025-09-03 | 43.23 | $74.50 | 364400 |
| 2025-09-02 | 44.12 | $74.95 | 344400 |
| 2025-08-29 | 47.65 | $76.65 | 1.0M |
| 2025-08-28 | 48.30 | $76.95 | 469500 |
| 2025-08-27 | 50.62 | $78.02 | 356300 |
| 2025-08-26 | 56.05 | $80.28 | 345000 |
| 2025-08-25 | 53.91 | $79.25 | 246000 |
| 2025-08-22 | 54.52 | $79.50 | 387311 |
| 2025-08-21 | 49.28 | $77.10 | 395700 |
| 2025-08-20 | 51.83 | $78.18 | 364000 |
| 2025-08-19 | 52.26 | $78.36 | 215000 |
| 2025-08-18 | 51.35 | $77.93 | 318804 |
| 2025-08-15 | 51.92 | $78.19 | 316934 |
| 2025-08-14 | 54.05 | $79.16 | 278200 |
| 2025-08-13 | 55.89 | $79.98 | 441200 |
| 2025-08-12 | 48.34 | $76.28 | 577800 |
| 2025-08-11 | 44.96 | $74.88 | 495026 |
| 2025-08-08 | 45.28 | $75.04 | 722906 |
| 2025-08-07 | 49.82 | $77.18 | 670232 |
| 2025-08-06 | 56.10 | $79.70 | 560400 |
| 2025-08-05 | 58.03 | $80.40 | 457000 |
| 2025-08-04 | 57.29 | $80.03 | 259300 |
| 2025-08-01 | 51.51 | $77.39 | 365700 |
| 2025-07-31 | 57.79 | $79.62 | 319400 |
| 2025-07-30 | 60.36 | $80.44 | 369603 |
| 2025-07-29 | 63.54 | $81.41 | 307600 |
| 2025-07-28 | 64.47 | $81.69 | 318410 |
| 2025-07-25 | 66.63 | $82.34 | 465109 |
| 2025-07-24 | 66.35 | $82.17 | 360800 |
| 2025-07-23 | 74.07 | $84.40 | 445800 |
| 2025-07-22 | 71.37 | $82.50 | 590900 |
| 2025-07-21 | 68.77 | $80.90 | 460632 |
| 2025-07-18 | 68.65 | $80.83 | 302800 |
| 2025-07-17 | 67.76 | $80.29 | 324000 |
| 2025-07-16 | 63.92 | $78.17 | 382200 |
| 2025-07-15 | 62.29 | $77.36 | 295300 |
| 2025-07-14 | 65.78 | $78.36 | 244203 |
| 2025-07-11 | 65.15 | $78.02 | 281000 |
| 2025-07-10 | 65.93 | $78.25 | 329834 |
| 2025-07-09 | 64.97 | $77.70 | 270105 |
| 2025-07-08 | 61.35 | $75.76 | 478251 |
| 2025-07-07 | 61.33 | $75.75 | 458140 |
| 2025-07-03 | 62.08 | $76.00 | 286800 |
| 2025-07-02 | 64.10 | $76.68 | 363700 |
| 2025-07-01 | 59.52 | $74.19 | 438600 |
| 2025-06-30 | 56.64 | $72.82 | 437820 |
| 2025-06-27 | 58.07 | $73.32 | 635501 |
| 2025-06-26 | 57.97 | $73.27 | 342106 |
| 2025-06-25 | 54.53 | $71.62 | 240640 |
| 2025-06-24 | 58.41 | $73.03 | 464132 |
| 2025-06-23 | 57.43 | $72.55 | 458200 |
| 2025-06-20 | 54.62 | $71.22 | 634245 |
| 2025-06-18 | 55.14 | $71.42 | 625600 |
| 2025-06-17 | 53.89 | $70.82 | 320600 |
| 2025-06-16 | 57.50 | $72.24 | 295300 |
| 2025-06-13 | 52.61 | $69.94 | 254200 |
| 2025-06-12 | 58.44 | $72.04 | 307900 |
| 2025-06-11 | 60.57 | $72.74 | 387205 |
| 2025-06-10 | 61.94 | $73.19 | 292547 |
| 2025-06-09 | 60.44 | $72.40 | 315600 |
| 2025-06-06 | 57.83 | $71.09 | 273948 |
| 2025-06-05 | 57.04 | $70.71 | 458049 |
| 2025-06-04 | 58.32 | $71.18 | 451931 |
| 2025-06-03 | 55.08 | $69.58 | 354500 |
| 2025-06-02 | 51.74 | $68.08 | 433140 |
| 2025-05-30 | 52.13 | $68.24 | 443605 |
| 2025-05-29 | 52.68 | $68.47 | 284400 |
| 2025-05-28 | 52.37 | $68.32 | 305600 |
| 2025-05-27 | 57.35 | $70.42 | 488800 |
| 2025-05-23 | 53.18 | $68.35 | 375843 |
| 2025-05-22 | 54.75 | $68.99 | 349421 |
| 2025-05-21 | 55.24 | $69.19 | 332500 |
| 2025-05-20 | 61.99 | $71.78 | 297600 |
| 2025-05-19 | 62.36 | $71.91 | 274300 |
| 2025-05-16 | 62.82 | $72.08 | 297500 |
| 2025-05-15 | 60.19 | $70.47 | 309220 |
| 2025-05-14 | 59.73 | $70.20 | 381332 |
| 2025-05-13 | 59.92 | $70.28 | 515000 |
| 2025-05-12 | 61.96 | $71.14 | 592016 |
| 2025-05-09 | 56.58 | $67.84 | 538909 |
| 2025-05-08 | 57.30 | $68.15 | 501200 |
| 2025-05-07 | 57.82 | $68.38 | 604418 |
| 2025-05-06 | 51.71 | $65.01 | 586938 |
| 2025-05-05 | 53.35 | $65.76 | 431300 |
| 2025-05-02 | 55.04 | $66.53 | 441010 |
| 2025-05-01 | 53.74 | $65.81 | 793329 |
| 2025-04-30 | 54.60 | $66.22 | 575900 |
| 2025-04-29 | 53.03 | $65.32 | 497715 |
| 2025-04-28 | 49.82 | $63.56 | 396500 |
| 2025-04-25 | 46.93 | $62.09 | 371200 |
| 2025-04-24 | 48.56 | $62.99 | 401319 |
| 2025-04-23 | 46.51 | $61.94 | 386072 |
| 2025-04-22 | 45.94 | $61.65 | 402649 |
| 2025-04-21 | 41.77 | $59.58 | 393700 |
| 2025-04-17 | 41.98 | $59.72 | 388500 |
| 2025-04-16 | 41.13 | $59.29 | 356308 |
| 2025-04-15 | 42.83 | $60.51 | 334400 |
| 2025-04-14 | 44.55 | $61.71 | 636300 |
| 2025-04-11 | 44.59 | $61.74 | 409186 |
| 2025-04-10 | 43.08 | $60.86 | 816035 |
| 2025-04-09 | 44.58 | $62.00 | 967888 |
| 2025-04-08 | 33.51 | $56.27 | 552429 |
| 2025-04-07 | 36.88 | $59.03 | 995737 |
| 2025-04-04 | 39.01 | $60.61 | 1.0M |
| 2025-04-03 | 36.74 | $59.58 | 1.1M |
| 2025-04-02 | 53.04 | $68.54 | 390084 |
| 2025-04-01 | 51.13 | $67.71 | 596900 |
| 2025-03-31 | 53.50 | $68.66 | 534300 |
| 2025-03-28 | 50.43 | $67.32 | 354600 |
| 2025-03-27 | 53.19 | $68.43 | 435400 |
| 2025-03-26 | 50.84 | $67.41 | 487700 |
| 2025-03-25 | 49.97 | $67.04 | 372400 |
| 2025-03-24 | 52.05 | $67.92 | 491856 |
| 2025-03-21 | 46.54 | $65.62 | 612084 |
| 2025-03-20 | 48.05 | $66.28 | 274300 |
| 2025-03-19 | 49.85 | $67.06 | 333312 |
| 2025-03-18 | 47.37 | $66.03 | 424620 |
| 2025-03-17 | 46.96 | $65.86 | 328200 |
| 2025-03-14 | 45.55 | $65.27 | 423600 |
| 2025-03-13 | 43.46 | $64.40 | 623000 |
| 2025-03-12 | 47.49 | $66.42 | 779404 |
| 2025-03-11 | 52.19 | $68.48 | 602100 |
| 2025-03-10 | 57.98 | $70.67 | 791553 |
| 2025-03-07 | 53.10 | $68.51 | 568031 |
| 2025-03-06 | 53.35 | $68.60 | 558915 |
| 2025-03-05 | 46.97 | $66.13 | 486717 |
| 2025-03-04 | 43.11 | $64.84 | 547500 |
| 2025-03-03 | 40.83 | $64.12 | 590400 |
| 2025-02-28 | 41.22 | $64.30 | 582200 |
| 2025-02-27 | 42.47 | $64.88 | 879300 |
| 2025-02-26 | 45.33 | $66.15 | 608330 |
| 2025-02-25 | 48.23 | $67.34 | 502400 |
| 2025-02-24 | 44.79 | $66.12 | 518242 |
| 2025-02-21 | 43.93 | $65.82 | 526900 |
| 2025-02-20 | 45.16 | $66.37 | 473792 |
| 2025-02-19 | 43.91 | $65.91 | 659800 |
| 2025-02-18 | 44.65 | $66.26 | 584103 |
| 2025-02-14 | 45.58 | $66.71 | 461100 |
| 2025-02-13 | 48.83 | $68.21 | 655225 |
| 2025-02-12 | 47.70 | $67.73 | 5.3M |
| 2025-02-11 | 49.45 | $68.54 | 1.9M |
| 2025-02-10 | 36.57 | $63.83 | 244221 |
| 2025-02-07 | 38.02 | $64.57 | 216124 |
| 2025-02-06 | 40.35 | $65.71 | 235519 |
| 2025-02-05 | 38.66 | $65.17 | 202326 |
| 2025-02-04 | 37.88 | $64.92 | 244725 |
| 2025-02-03 | 35.88 | $64.27 | 273200 |
| 2025-01-31 | 37.75 | $65.32 | 332600 |
| 2025-01-30 | 39.65 | $66.34 | 355913 |
| 2025-01-29 | 38.32 | $65.88 | 342324 |
| 2025-01-28 | 41.06 | $67.34 | 293100 |
| 2025-01-27 | 43.23 | $68.42 | 661835 |
| 2025-01-24 | 39.57 | $67.12 | 485800 |
| 2025-01-23 | 41.30 | $68.01 | 892467 |
| 2025-01-22 | 59.60 | $74.60 | 594742 |
| 2025-01-21 | 64.46 | $75.78 | 216312 |
| 2025-01-17 | 58.94 | $73.73 | 154527 |
| 2025-01-16 | 58.73 | $73.66 | 147232 |
| 2025-01-15 | 56.80 | $73.01 | 173200 |
| 2025-01-14 | 55.24 | $72.50 | 161500 |
| 2025-01-13 | 52.76 | $71.72 | 229400 |
| 2025-01-10 | 51.94 | $71.47 | 317630 |
| 2025-01-08 | 55.53 | $72.46 | 303200 |
| 2025-01-07 | 52.41 | $71.47 | 204228 |
| 2025-01-06 | 52.15 | $71.39 | 181305 |
| 2025-01-03 | 53.96 | $71.91 | 187200 |
| 2025-01-02 | 54.02 | $71.93 | 280550 |
| 2024-12-31 | 51.55 | $71.08 | 284300 |
| 2024-12-30 | 49.00 | $70.25 | 150900 |
| 2024-12-27 | 50.33 | $70.69 | 120300 |
| 2024-12-26 | 52.81 | $71.49 | 110228 |
| 2024-12-24 | 50.65 | $70.74 | 114800 |
| 2024-12-23 | 49.80 | $70.45 | 252800 |
| 2024-12-20 | 48.25 | $69.92 | 602987 |
| 2024-12-19 | 46.27 | $69.25 | 284070 |
| 2024-12-18 | 48.57 | $70.12 | 243988 |
| 2024-12-17 | 58.68 | $73.30 | 435730 |
| 2024-12-16 | 58.34 | $73.17 | 236800 |
| 2024-12-13 | 59.84 | $73.59 | 340500 |
| 2024-12-12 | 59.32 | $73.37 | 270412 |
| 2024-12-11 | 67.42 | $75.52 | 470400 |
| 2024-12-10 | 67.91 | $75.64 | 211801 |
| 2024-12-09 | 67.46 | $75.40 | 335217 |
| 2024-12-06 | 65.15 | $74.21 | 233700 |
| 2024-12-05 | 67.28 | $74.77 | 333000 |
| 2024-12-04 | 68.42 | $75.07 | 251341 |
| 2024-12-03 | 65.23 | $73.36 | 152000 |
| 2024-12-02 | 65.68 | $73.48 | 265700 |
| 2024-11-29 | 64.98 | $73.11 | 108100 |
| 2024-11-27 | 64.63 | $72.92 | 176102 |
| 2024-11-26 | 67.81 | $73.86 | 235642 |
| 2024-11-25 | 69.01 | $74.21 | 235934 |
| 2024-11-22 | 65.25 | $71.96 | 160017 |
| 2024-11-21 | 64.21 | $71.39 | 231300 |
| 2024-11-20 | 59.57 | $69.10 | 262200 |
| 2024-11-19 | 59.93 | $69.21 | 205434 |
| 2024-11-18 | 58.23 | $68.42 | 231300 |
| 2024-11-15 | 60.99 | $69.31 | 223900 |
| 2024-11-14 | 58.81 | $68.26 | 265700 |
| 2024-11-13 | 59.96 | $68.64 | 293800 |
| 2024-11-12 | 65.36 | $70.32 | 290900 |
| 2024-11-11 | 72.69 | $72.30 | 340500 |
| 2024-11-08 | 73.60 | $72.53 | 472807 |
| 2024-11-07 | 71.35 | $71.01 | 1.3M |
| 2024-11-06 | 51.37 | $63.31 | 478724 |
| 2024-11-05 | 51.07 | $63.24 | 242000 |
| 2024-11-04 | 48.67 | $62.67 | 298235 |
| 2024-11-01 | 45.69 | $62.00 | 359720 |
| 2024-10-31 | 42.36 | $61.30 | 463292 |
| 2024-10-30 | 43.63 | $61.65 | 417822 |
| 2024-10-29 | 41.29 | $61.16 | 419500 |
| 2024-10-28 | 36.72 | $60.26 | 277634 |
| 2024-10-25 | 37.46 | $60.50 | 236800 |
| 2024-10-24 | 36.90 | $60.39 | 188300 |
| 2024-10-23 | 36.07 | $60.22 | 230000 |
| 2024-10-22 | 40.22 | $61.62 | 208443 |
| 2024-10-21 | 41.05 | $61.88 | 276335 |
| 2024-10-18 | 42.39 | $62.30 | 236237 |
| 2024-10-17 | 50.79 | $64.53 | 296700 |
| 2024-10-16 | 50.96 | $64.57 | 239339 |
| 2024-10-15 | 46.30 | $63.49 | 293421 |
| 2024-10-14 | 47.21 | $63.72 | 232500 |
| 2024-10-11 | 47.51 | $63.80 | 188700 |
| 2024-10-10 | 44.95 | $63.20 | 277300 |
| 2024-10-09 | 45.91 | $63.47 | 358217 |
| 2024-10-08 | 45.46 | $63.36 | 290400 |
| 2024-10-07 | 45.03 | $63.25 | 453432 |
| 2024-10-04 | 42.37 | $62.58 | 228645 |
| 2024-10-03 | 39.60 | $61.91 | 330927 |
| 2024-10-02 | 39.96 | $62.04 | 290700 |
| 2024-10-01 | 43.23 | $63.20 | 282725 |
| 2024-09-30 | 44.89 | $63.75 | 275800 |
| 2024-09-27 | 46.15 | $64.16 | 208531 |
| 2024-09-26 | 45.44 | $63.96 | 223703 |
| 2024-09-25 | 44.44 | $63.67 | 282717 |
| 2024-09-24 | 44.79 | $63.80 | 148800 |
| 2024-09-23 | 44.08 | $63.58 | 182139 |
| 2024-09-20 | 43.42 | $63.37 | 603600 |
| 2024-09-19 | 45.53 | $64.24 | 209023 |
| 2024-09-18 | 42.73 | $63.32 | 387840 |
| 2024-09-17 | 42.87 | $63.38 | 434511 |
| 2024-09-16 | 49.07 | $65.88 | 166314 |
| 2024-09-13 | 49.70 | $66.11 | 231538 |
| 2024-09-12 | 44.60 | $64.37 | 211000 |
| 2024-09-11 | 39.94 | $62.97 | 349300 |
| 2024-09-10 | 40.13 | $63.05 | 441510 |
| 2024-09-09 | 45.39 | $65.18 | 231500 |
| 2024-09-06 | 45.98 | $65.40 | 192541 |
| 2024-09-05 | 49.82 | $66.77 | 237900 |
| 2024-09-04 | 52.60 | $67.68 | 249800 |
| 2024-09-03 | 48.33 | $66.26 | 325647 |
| 2024-08-30 | 50.55 | $66.99 | 205620 |
| 2024-08-29 | 51.48 | $67.29 | 206530 |
| 2024-08-28 | 51.87 | $67.42 | 306741 |
| 2024-08-27 | 49.34 | $66.52 | 279902 |
| 2024-08-26 | 49.48 | $66.57 | 357100 |
| 2024-08-23 | 50.63 | $67.00 | 264033 |
| 2024-08-22 | 47.71 | $65.91 | 231300 |
| 2024-08-21 | 52.12 | $67.55 | 222117 |
| 2024-08-20 | 46.95 | $65.73 | 208226 |
| 2024-08-19 | 48.50 | $66.30 | 171800 |
| 2024-08-16 | 49.10 | $66.52 | 203400 |
| 2024-08-15 | 50.80 | $67.15 | 231242 |
| 2024-08-14 | 46.98 | $65.77 | 291045 |
| 2024-08-13 | 46.66 | $65.66 | 424200 |
| 2024-08-12 | 49.05 | $66.61 | 258009 |
| 2024-08-09 | 51.06 | $67.38 | 1.5M |
| 2024-08-08 | 53.52 | $68.29 | 379900 |
| 2024-08-07 | 53.49 | $68.28 | 394500 |
| 2024-08-06 | 50.66 | $67.08 | 635000 |
| 2024-08-05 | 50.81 | $67.14 | 282134 |
| 2024-08-02 | 56.52 | $69.34 | 246600 |
| 2024-08-01 | 61.50 | $71.01 | 234725 |
| 2024-07-31 | 66.76 | $72.58 | 243200 |
| 2024-07-30 | 67.46 | $72.78 | 190006 |
| 2024-07-29 | 66.42 | $72.16 | 285100 |
| 2024-07-26 | 65.43 | $71.57 | 216732 |
| 2024-07-25 | 61.79 | $69.57 | 237239 |
| 2024-07-24 | 59.25 | $68.32 | 205300 |
| 2024-07-23 | 64.19 | $69.84 | 259300 |
| 2024-07-22 | 63.19 | $69.32 | 256247 |
| 2024-07-19 | 58.76 | $67.21 | 167327 |
| 2024-07-18 | 60.23 | $67.66 | 271500 |
| 2024-07-17 | 60.91 | $67.87 | 369900 |
| 2024-07-16 | 58.80 | $66.86 | 313733 |
| 2024-07-15 | 50.00 | $63.39 | 198700 |
| 2024-07-12 | 49.91 | $63.36 | 208600 |
| 2024-07-11 | 48.09 | $62.73 | 266400 |
| 2024-07-10 | 42.33 | $60.91 | 269900 |
| 2024-07-09 | 37.84 | $59.66 | 300900 |
| 2024-07-08 | 43.16 | $61.74 | 193500 |
| 2024-07-05 | 42.00 | $61.43 | 169200 |
| 2024-07-03 | 43.55 | $62.00 | 90815 |
| 2024-07-02 | 40.83 | $61.25 | 234900 |
| 2024-07-01 | 41.26 | $61.42 | 303300 |
| 2024-06-28 | 46.92 | $63.48 | 365747 |
| 2024-06-27 | 52.13 | $65.06 | 214900 |
| 2024-06-26 | 52.83 | $65.26 | 264600 |
| 2024-06-25 | 53.48 | $65.45 | 253828 |
| 2024-06-24 | 56.86 | $66.41 | 327500 |
| 2024-06-21 | 53.52 | $65.26 | 368533 |
| 2024-06-20 | 51.96 | $64.75 | 203224 |
| 2024-06-18 | 51.22 | $64.51 | 219042 |
| 2024-06-17 | 51.79 | $64.69 | 194924 |
| 2024-06-14 | 49.19 | $63.81 | 164200 |
| 2024-06-13 | 50.63 | $64.30 | 149900 |
| 2024-06-12 | 52.36 | $64.88 | 210421 |
| 2024-06-11 | 47.32 | $63.17 | 196419 |
| 2024-06-10 | 52.26 | $64.78 | 240737 |
| 2024-06-07 | 54.27 | $65.38 | 180403 |
| 2024-06-06 | 55.28 | $65.68 | 234100 |
| 2024-06-05 | 56.41 | $66.02 | 176400 |
| 2024-06-04 | 54.05 | $65.12 | 206546 |
| 2024-06-03 | 57.26 | $66.10 | 255734 |
| 2024-05-31 | 56.76 | $65.90 | 371900 |
| 2024-05-30 | 53.63 | $64.68 | 205000 |
| 2024-05-29 | 48.50 | $62.91 | 280740 |
| 2024-05-28 | 50.39 | $63.54 | 229508 |
| 2024-05-24 | 53.23 | $64.45 | 218500 |
| 2024-05-23 | 47.03 | $62.46 | 192900 |
| 2024-05-22 | 46.79 | $62.39 | 162916 |
| 2024-05-21 | 49.13 | $63.18 | 221221 |
| 2024-05-20 | 51.92 | $64.07 | 259500 |
| 2024-05-17 | 52.97 | $64.40 | 204011 |
| 2024-05-16 | 51.76 | $63.97 | 180000 |
| 2024-05-15 | 54.43 | $64.83 | 244621 |
| 2024-05-14 | 54.15 | $64.72 | 214542 |
| 2024-05-13 | 50.21 | $63.27 | 256900 |
| 2024-05-10 | 52.26 | $63.97 | 286322 |
| 2024-05-09 | 50.90 | $63.47 | 262400 |
| 2024-05-08 | 49.69 | $63.03 | 552700 |
| 2024-05-07 | 56.96 | $65.44 | 686842 |
| 2024-05-06 | 50.45 | $63.16 | 313100 |
| 2024-05-03 | 47.19 | $62.18 | 367114 |
| 2024-05-02 | 46.08 | $61.86 | 334119 |
| 2024-05-01 | 42.56 | $60.87 | 531612 |
| 2024-04-30 | 42.86 | $60.98 | 419000 |
| 2024-04-29 | 46.12 | $62.16 | 461400 |
| 2024-04-26 | 46.32 | $62.23 | 350800 |
| 2024-04-25 | 44.16 | $61.57 | 756392 |
| 2024-04-24 | 48.63 | $63.16 | 548600 |
| 2024-04-23 | 54.09 | $64.83 | 280700 |
| 2024-04-22 | 48.68 | $63.18 | 375500 |
| 2024-04-19 | 44.71 | $62.12 | 280100 |
| 2024-04-18 | 41.89 | $61.42 | 321800 |
| 2024-04-17 | 42.09 | $61.49 | 303714 |
| 2024-04-16 | 40.27 | $61.03 | 218600 |
| 2024-04-15 | 39.57 | $60.85 | 248000 |
| 2024-04-12 | 42.51 | $61.96 | 317900 |
| 2024-04-11 | 43.73 | $62.40 | 290001 |
| 2024-04-10 | 42.11 | $61.95 | 289013 |
| 2024-04-09 | 45.72 | $63.25 | 577100 |
| 2024-04-08 | 47.73 | $63.92 | 284311 |
| 2024-04-05 | 47.60 | $63.88 | 397100 |
| 2024-04-04 | 49.44 | $64.51 | 329711 |
| 2024-04-03 | 53.54 | $65.82 | 627625 |
| 2024-04-02 | 52.57 | $65.48 | 408600 |
| 2024-04-01 | 57.71 | $67.01 | 379500 |
| 2024-03-28 | 54.80 | $65.95 | 741400 |
| 2024-03-27 | 56.15 | $66.34 | 283914 |
| 2024-03-26 | 52.47 | $65.05 | 393300 |
| 2024-03-25 | 49.40 | $64.07 | 387900 |
| 2024-03-22 | 49.15 | $63.99 | 569514 |
| 2024-03-21 | 50.94 | $64.58 | 325903 |
| 2024-03-20 | 45.92 | $63.00 | 429000 |
| 2024-03-19 | 42.44 | $62.02 | 326800 |
| 2024-03-18 | 40.32 | $61.45 | 345224 |
| 2024-03-15 | 41.73 | $62.00 | 1.4M |
| 2024-03-14 | 41.78 | $62.02 | 279220 |
| 2024-03-13 | 43.19 | $62.59 | 277700 |
| 2024-03-12 | 42.22 | $62.29 | 271600 |
| 2024-03-11 | 44.01 | $63.04 | 245300 |
| 2024-03-08 | 47.03 | $64.23 | 228100 |
| 2024-03-07 | 46.48 | $64.04 | 296341 |
| 2024-03-06 | 47.63 | $64.50 | 298306 |
| 2024-03-05 | 47.92 | $64.62 | 410700 |
| 2024-03-04 | 51.52 | $66.05 | 467400 |
| 2024-03-01 | 50.15 | $65.50 | 410900 |
| 2024-02-29 | 47.38 | $64.42 | 694400 |
| 2024-02-28 | 61.69 | $69.16 | 332608 |
| 2024-02-27 | 61.50 | $69.08 | 229500 |
| 2024-02-26 | 61.82 | $69.17 | 246600 |
| 2024-02-23 | 62.83 | $69.46 | 274247 |
| 2024-02-22 | 61.96 | $69.03 | 305727 |
| 2024-02-21 | 60.23 | $68.19 | 260314 |
| 2024-02-20 | 58.79 | $67.51 | 350332 |
| 2024-02-16 | 57.65 | $66.98 | 326646 |
| 2024-02-15 | 57.21 | $66.77 | 299137 |
| 2024-02-14 | 58.42 | $67.21 | 344800 |
| 2024-02-13 | 54.19 | $65.20 | 371200 |
| 2024-02-12 | 66.93 | $69.15 | 518906 |
| 2024-02-09 | 61.63 | $66.71 | 241700 |
| 2024-02-08 | 58.92 | $65.65 | 265619 |
| 2024-02-07 | 55.14 | $64.32 | 277300 |
| 2024-02-06 | 53.64 | $63.83 | 224711 |
| 2024-02-05 | 53.49 | $63.78 | 230400 |
| 2024-02-02 | 56.63 | $64.68 | 266400 |
| 2024-02-01 | 55.50 | $64.27 | 332700 |
| 2024-01-31 | 52.85 | $63.34 | 310849 |
| 2024-01-30 | 59.02 | $65.06 | 335821 |
| 2024-01-29 | 62.56 | $65.94 | 372924 |
| 2024-01-26 | 61.77 | $65.62 | 345300 |
| 2024-01-25 | 61.62 | $65.56 | 336400 |
| 2024-01-24 | 63.37 | $66.02 | 308900 |
| 2024-01-23 | 66.29 | $66.77 | 259036 |
| 2024-01-22 | 67.03 | $66.96 | 295942 |
| 2024-01-19 | 63.40 | $65.19 | 361841 |
| 2024-01-18 | 59.32 | $63.49 | 190532 |
| 2024-01-17 | 55.10 | $61.98 | 228300 |
| 2024-01-16 | 57.11 | $62.52 | 290045 |
| 2024-01-12 | 59.33 | $63.10 | 208100 |
| 2024-01-11 | 56.57 | $62.10 | 154537 |
| 2024-01-10 | 57.09 | $62.24 | 153309 |
| 2024-01-09 | 56.14 | $61.89 | 194019 |
| 2024-01-08 | 58.38 | $62.53 | 373000 |
| 2024-01-05 | 54.53 | $61.10 | 203437 |
| 2024-01-04 | 54.59 | $61.12 | 206044 |
| 2024-01-03 | 56.31 | $61.64 | 362708 |
| 2024-01-02 | 63.92 | $63.72 | 259000 |
| 2023-12-29 | 62.65 | $63.17 | 148400 |
| 2023-12-28 | 65.43 | $63.87 | 143641 |
| 2023-12-27 | 67.55 | $64.39 | 247900 |
| 2023-12-26 | 66.58 | $63.90 | 175300 |
| 2023-12-22 | 64.98 | $63.11 | 135500 |
| 2023-12-21 | 65.28 | $63.19 | 208913 |
| 2023-12-20 | 62.68 | $61.92 | 383622 |
| 2023-12-19 | 68.69 | $63.48 | 289600 |
| 2023-12-18 | 66.20 | $62.22 | 235431 |
| 2023-12-15 | 65.61 | $61.93 | 388700 |
| 2023-12-14 | 67.08 | $62.31 | 418500 |
| 2023-12-13 | 61.03 | $59.55 | 481711 |
| 2023-12-12 | 55.90 | $57.71 | 255540 |
| 2023-12-11 | 57.30 | $58.07 | 327244 |
| 2023-12-08 | 54.66 | $57.19 | 282225 |
| 2023-12-07 | 55.03 | $57.29 | 346500 |
| 2023-12-06 | 55.21 | $57.34 | 313109 |
| 2023-12-05 | 54.26 | $57.00 | 322307 |
| 2023-12-04 | 60.63 | $58.78 | 276900 |
| 2023-12-01 | 59.33 | $58.27 | 272026 |
| 2023-11-30 | 54.36 | $56.50 | 415400 |
| 2023-11-29 | 56.59 | $57.10 | 315717 |
| 2023-11-28 | 56.08 | $56.92 | 180819 |
| 2023-11-27 | 58.60 | $57.61 | 455800 |
| 2023-11-24 | 57.89 | $57.34 | 90100 |
| 2023-11-22 | 59.02 | $57.66 | 193405 |
| 2023-11-21 | 58.28 | $57.35 | 276814 |
| 2023-11-20 | 58.97 | $57.56 | 220400 |
| 2023-11-17 | 57.00 | $56.71 | 308800 |
| 2023-11-16 | 55.89 | $56.24 | 254243 |
| 2023-11-15 | 59.73 | $57.47 | 245400 |
| 2023-11-14 | 56.34 | $56.01 | 272240 |
| 2023-11-13 | 52.78 | $54.63 | 194848 |
| 2023-11-10 | 51.25 | $54.07 | 269427 |
| 2023-11-09 | 53.30 | $54.77 | 343235 |
| 2023-11-08 | 53.68 | $54.90 | 302600 |
| 2023-11-07 | 60.92 | $57.18 | 564600 |
| 2023-11-06 | 57.12 | $55.60 | 187142 |
| 2023-11-03 | 56.09 | $55.20 | 422700 |
| 2023-11-02 | 55.32 | $54.90 | 488428 |
| 2023-11-01 | 39.55 | $50.16 | 379700 |
| 2023-10-31 | 41.92 | $50.96 | 341300 |
| 2023-10-30 | 42.13 | $51.03 | 374300 |
| 2023-10-27 | 35.99 | $49.62 | 181906 |
| 2023-10-26 | 37.88 | $50.32 | 262100 |
| 2023-10-25 | 40.40 | $51.19 | 184041 |
| 2023-10-24 | 42.56 | $51.89 | 178600 |
| 2023-10-23 | 41.75 | $51.70 | 251512 |
| 2023-10-20 | 42.31 | $51.89 | 210000 |
| 2023-10-19 | 43.36 | $52.25 | 282340 |
| 2023-10-18 | 46.66 | $53.33 | 303500 |
| 2023-10-17 | 48.58 | $53.92 | 331657 |
| 2023-10-16 | 47.93 | $53.73 | 353738 |
| 2023-10-13 | 41.02 | $51.89 | 224500 |
| 2023-10-12 | 43.17 | $52.62 | 313924 |
| 2023-10-11 | 50.55 | $54.75 | 232700 |
| 2023-10-10 | 47.30 | $53.94 | 298840 |
| 2023-10-09 | 43.32 | $53.03 | 159700 |
| 2023-10-06 | 42.32 | $52.81 | 262500 |
| 2023-10-05 | 38.72 | $52.04 | 274400 |
| 2023-10-04 | 37.22 | $51.73 | 337840 |
| 2023-10-03 | 37.68 | $51.89 | 271700 |
| 2023-10-02 | 40.88 | $52.98 | 416627 |
| 2023-09-29 | 41.07 | $53.04 | 291300 |
| 2023-09-28 | 38.99 | $52.56 | 295844 |
| 2023-09-27 | 31.61 | $51.01 | 492000 |
| 2023-09-26 | 37.24 | $53.05 | 294300 |
| 2023-09-25 | 41.67 | $54.33 | 508049 |
| 2023-09-22 | 40.89 | $54.18 | 272733 |
| 2023-09-21 | 41.00 | $54.21 | 378711 |
| 2023-09-20 | 44.57 | $55.20 | 344840 |
| 2023-09-19 | 48.41 | $56.15 | 218313 |
| 2023-09-18 | 50.50 | $56.63 | 195241 |
| 2023-09-15 | 50.37 | $56.60 | 323688 |
| 2023-09-14 | 53.98 | $57.42 | 198126 |
| 2023-09-13 | 51.27 | $56.75 | 183100 |
| 2023-09-12 | 53.45 | $57.24 | 181119 |
| 2023-09-11 | 51.45 | $56.74 | 159400 |
| 2023-09-08 | 51.09 | $56.65 | 186002 |
| 2023-09-07 | 50.59 | $56.52 | 186537 |
| 2023-09-06 | 52.77 | $57.07 | 171500 |
| 2023-09-05 | 53.32 | $57.21 | 234400 |
| 2023-09-01 | 59.30 | $58.62 | 278200 |
| 2023-08-31 | 59.09 | $58.55 | 221665 |
| 2023-08-30 | 58.12 | $58.23 | 528019 |
| 2023-08-29 | 60.06 | $58.69 | 236641 |
| 2023-08-28 | 57.42 | $57.79 | 404200 |
| 2023-08-25 | 56.54 | $57.50 | 203200 |
| 2023-08-24 | 55.27 | $57.08 | 176500 |
| 2023-08-23 | 58.15 | $57.83 | 805714 |
| 2023-08-22 | 56.24 | $57.17 | 238918 |
| 2023-08-21 | 57.37 | $57.47 | 442512 |
| 2023-08-18 | 48.29 | $54.71 | 258500 |
| 2023-08-17 | 46.29 | $54.20 | 259146 |
| 2023-08-16 | 45.93 | $54.11 | 208100 |
| 2023-08-15 | 46.81 | $54.38 | 218400 |
| 2023-08-14 | 50.24 | $55.40 | 342040 |
| 2023-08-11 | 47.67 | $54.68 | 350646 |
| 2023-08-10 | 52.39 | $56.00 | 265800 |
| 2023-08-09 | 54.48 | $56.54 | 272500 |
| 2023-08-08 | 57.99 | $57.40 | 257416 |
| 2023-08-07 | 60.00 | $57.87 | 335800 |
| 2023-08-04 | 61.59 | $58.24 | 340900 |
| 2023-08-03 | 61.25 | $58.11 | 565839 |
| 2023-08-02 | 64.41 | $58.86 | 290000 |
| 2023-08-01 | 67.12 | $59.48 | 390941 |
| 2023-07-31 | 67.78 | $59.63 | 519028 |
| 2023-07-28 | 61.95 | $57.16 | 503532 |
| 2023-07-27 | 61.87 | $57.13 | 469112 |
| 2023-07-26 | 67.36 | $58.36 | 415707 |
| 2023-07-25 | 65.06 | $57.40 | 602009 |
| 2023-07-24 | 64.09 | $57.01 | 292700 |
| 2023-07-21 | 61.07 | $55.87 | 252300 |
| 2023-07-20 | 63.84 | $56.49 | 290127 |
| 2023-07-19 | 66.14 | $56.99 | 446315 |
| 2023-07-18 | 63.65 | $55.99 | 632821 |
| 2023-07-17 | 64.83 | $56.25 | 1.2M |
| 2023-07-14 | 64.57 | $56.14 | 330749 |
| 2023-07-13 | 65.54 | $56.37 | 482900 |
| 2023-07-12 | 64.16 | $55.75 | 459443 |
| 2023-07-11 | 60.07 | $54.09 | 352200 |
| 2023-07-10 | 58.86 | $53.64 | 500600 |
| 2023-07-07 | 57.33 | $53.08 | 261200 |
| 2023-07-06 | 58.89 | $53.50 | 482800 |
| 2023-07-05 | 58.30 | $53.27 | 279812 |
| 2023-07-03 | 65.04 | $55.02 | 155306 |
| 2023-06-30 | 64.27 | $54.68 | 318406 |
| 2023-06-29 | 67.74 | $55.52 | 301500 |
| 2023-06-28 | 65.08 | $54.27 | 435200 |
| 2023-06-27 | 63.97 | $53.78 | 267900 |
| 2023-06-26 | 58.34 | $51.58 | 313900 |
| 2023-06-23 | 56.18 | $50.85 | 1.5M |
| 2023-06-22 | 59.60 | $51.70 | 316300 |
| 2023-06-21 | 58.27 | $51.23 | 290600 |
| 2023-06-20 | 55.88 | $50.42 | 248100 |
| 2023-06-16 | 56.99 | $50.71 | 479800 |
| 2023-06-15 | 59.42 | $51.34 | 341700 |
| 2023-06-14 | 59.65 | $51.40 | 492808 |
| 2023-06-13 | 59.37 | $51.29 | 443700 |
| 2023-06-12 | 57.40 | $50.50 | 271700 |
| 2023-06-09 | 55.99 | $49.95 | 237500 |
| 2023-06-08 | 54.58 | $49.41 | 279018 |
| 2023-06-07 | 58.35 | $50.56 | 394012 |
| 2023-06-06 | 53.50 | $48.73 | 460800 |
| 2023-06-05 | 46.69 | $46.62 | 476431 |
| 2023-06-02 | 49.18 | $47.39 | 367200 |
| 2023-06-01 | 43.10 | $45.77 | 604147 |
| 2023-05-31 | 38.76 | $44.76 | 320234 |
| 2023-05-30 | 40.51 | $45.36 | 305400 |
| 2023-05-26 | 37.80 | $44.75 | 269319 |
| 2023-05-25 | 36.08 | $44.37 | 283926 |
| 2023-05-24 | 35.28 | $44.19 | 374530 |
| 2023-05-23 | 35.42 | $44.25 | 274518 |
| 2023-05-22 | 35.42 | $44.25 | 267043 |
| 2023-05-19 | 35.07 | $44.16 | 339600 |
| 2023-05-18 | 39.91 | $46.27 | 350000 |
| 2023-05-17 | 41.01 | $46.70 | 207923 |
| 2023-05-16 | 39.12 | $46.19 | 239443 |
| 2023-05-15 | 41.94 | $47.32 | 273124 |
| 2023-05-12 | 38.04 | $46.28 | 333300 |
| 2023-05-11 | 38.61 | $46.52 | 491017 |
| 2023-05-10 | 48.49 | $49.96 | 405009 |
| 2023-05-09 | 54.63 | $51.55 | 379700 |
| 2023-05-08 | 57.14 | $52.13 | 313845 |
| 2023-05-05 | 62.39 | $53.25 | 398000 |
| 2023-05-04 | 62.12 | $53.16 | 465300 |
| 2023-05-03 | 53.48 | $50.67 | 503607 |
| 2023-05-02 | 52.78 | $50.50 | 225800 |
| 2023-05-01 | 49.48 | $49.72 | 224716 |
| 2023-04-28 | 51.27 | $50.13 | 334900 |
| 2023-04-27 | 51.62 | $50.21 | 200614 |
| 2023-04-26 | 50.09 | $49.83 | 234036 |
| 2023-04-25 | 48.26 | $49.38 | 206200 |
| 2023-04-24 | 55.04 | $50.97 | 210100 |
| 2023-04-21 | 56.47 | $51.27 | 217900 |
| 2023-04-20 | 54.38 | $50.71 | 208208 |
| 2023-04-19 | 52.52 | $50.23 | 187433 |
| 2023-04-18 | 51.58 | $49.99 | 181800 |
| 2023-04-17 | 49.49 | $49.46 | 232405 |
| 2023-04-14 | 48.46 | $49.20 | 278148 |
| 2023-04-13 | 50.27 | $49.68 | 299013 |
| 2023-04-12 | 54.41 | $50.71 | 224500 |
| 2023-04-11 | 54.23 | $50.66 | 250646 |
| 2023-04-10 | 51.86 | $49.98 | 368011 |
| 2023-04-06 | 48.62 | $49.11 | 364000 |
| 2023-04-05 | 46.46 | $48.56 | 198405 |
| 2023-04-04 | 52.36 | $50.11 | 310001 |
| 2023-04-03 | 56.12 | $50.97 | 313417 |
| 2023-03-31 | 56.01 | $50.94 | 374926 |
| 2023-03-30 | 50.82 | $49.54 | 190400 |
| 2023-03-29 | 50.02 | $49.34 | 171644 |
| 2023-03-28 | 49.39 | $49.18 | 256900 |
| 2023-03-27 | 47.27 | $48.64 | 383900 |
| 2023-03-24 | 50.31 | $49.46 | 185700 |
| 2023-03-23 | 52.95 | $50.13 | 288807 |
| 2023-03-22 | 50.79 | $49.54 | 313530 |
| 2023-03-21 | 53.56 | $50.24 | 222139 |
| 2023-03-20 | 52.29 | $49.88 | 243521 |
| 2023-03-17 | 50.94 | $49.50 | 758600 |
| 2023-03-16 | 52.46 | $49.91 | 351632 |
| 2023-03-15 | 48.55 | $48.81 | 301400 |
| 2023-03-14 | 51.40 | $49.59 | 618929 |
| 2023-03-13 | 55.19 | $50.55 | 406000 |
| 2023-03-10 | 54.36 | $50.30 | 276848 |
| 2023-03-09 | 54.39 | $50.31 | 218700 |
| 2023-03-08 | 55.86 | $50.70 | 274400 |
| 2023-03-07 | 58.66 | $51.43 | 198400 |
| 2023-03-06 | 59.64 | $51.68 | 252630 |
| 2023-03-03 | 61.62 | $52.19 | 363400 |
| 2023-03-02 | 65.52 | $53.15 | 415924 |
| 2023-03-01 | 64.38 | $52.64 | 1.3M |
| 2023-02-28 | 51.27 | $48.26 | 327000 |
| 2023-02-27 | 53.72 | $48.83 | 270610 |
| 2023-02-24 | 54.94 | $49.11 | 307740 |
| 2023-02-23 | 58.55 | $49.91 | 250500 |
| 2023-02-22 | 56.62 | $49.34 | 398800 |
| 2023-02-21 | 54.91 | $48.85 | 392447 |
| 2023-02-17 | 63.53 | $50.62 | 315711 |
| 2023-02-16 | 63.59 | $50.63 | 363207 |
| 2023-02-15 | 63.29 | $50.53 | 163100 |
| 2023-02-14 | 60.98 | $49.76 | 170200 |
| 2023-02-13 | 61.32 | $49.83 | 275530 |
| 2023-02-10 | 57.37 | $48.58 | 406800 |
| 2023-02-09 | 63.75 | $49.87 | 256500 |
| 2023-02-08 | 62.07 | $49.33 | 324700 |
| 2023-02-07 | 64.87 | $49.86 | 319138 |
| 2023-02-06 | 66.48 | $50.16 | 355600 |
| 2023-02-03 | 65.39 | $49.76 | 243108 |
| 2023-02-02 | 64.68 | $49.50 | 446530 |
| 2023-02-01 | 60.02 | $47.94 | 452236 |
| 2023-01-31 | 56.56 | $46.95 | 360600 |
| 2023-01-30 | 56.31 | $46.88 | 437100 |
| 2023-01-27 | 56.24 | $46.86 | 229100 |
| 2023-01-26 | 53.20 | $46.00 | 353500 |
| 2023-01-25 | 54.03 | $46.20 | 322918 |
| 2023-01-24 | 52.34 | $45.72 | 279326 |
| 2023-01-23 | 52.87 | $45.86 | 440900 |
| 2023-01-20 | 52.17 | $45.65 | 404112 |
| 2023-01-19 | 52.89 | $45.85 | 352821 |
| 2023-01-18 | 52.64 | $45.77 | 591200 |
| 2023-01-17 | 62.34 | $48.28 | 479127 |
| 2023-01-13 | 60.49 | $47.61 | 519107 |
| 2023-01-12 | 59.22 | $47.16 | 412014 |
| 2023-01-11 | 49.08 | $44.24 | 264929 |
| 2023-01-10 | 46.94 | $43.74 | 318217 |
| 2023-01-09 | 46.55 | $43.65 | 507900 |
| 2023-01-06 | 45.21 | $43.33 | 437300 |
| 2023-01-05 | 43.61 | $42.95 | 463642 |
| 2023-01-04 | 46.35 | $43.76 | 339300 |
| 2023-01-03 | 42.18 | $42.78 | 374500 |
| 2022-12-30 | 40.75 | $42.46 | 326720 |
| 2022-12-29 | 43.05 | $43.19 | 238800 |
| 2022-12-28 | 39.53 | $42.40 | 237421 |
| 2022-12-27 | 41.83 | $43.14 | 176610 |
| 2022-12-23 | 42.28 | $43.28 | 153400 |
| 2022-12-22 | 42.61 | $43.39 | 282500 |
| 2022-12-21 | 43.27 | $43.61 | 260003 |
| 2022-12-20 | 38.85 | $42.52 | 230300 |
| 2022-12-19 | 40.67 | $43.18 | 356025 |
| 2022-12-16 | 43.36 | $44.10 | 384543 |
| 2022-12-15 | 46.82 | $45.18 | 261918 |
| 2022-12-14 | 48.52 | $45.68 | 364541 |
| 2022-12-13 | 54.84 | $47.35 | 843121 |
| 2022-12-12 | 55.33 | $47.47 | 374800 |
| 2022-12-09 | 56.87 | $47.85 | 228200 |
| 2022-12-08 | 59.12 | $48.40 | 252415 |
| 2022-12-07 | 57.19 | $47.74 | 297838 |
| 2022-12-06 | 53.34 | $46.53 | 308535 |
| 2022-12-05 | 52.81 | $46.37 | 249700 |
| 2022-12-02 | 54.70 | $46.88 | 261601 |
| 2022-12-01 | 53.07 | $46.36 | 232600 |
| 2022-11-30 | 50.09 | $45.45 | 385400 |
| 2022-11-29 | 46.65 | $44.48 | 208400 |
| 2022-11-28 | 45.59 | $44.19 | 195100 |
| 2022-11-25 | 45.23 | $44.09 | 110922 |
| 2022-11-23 | 46.72 | $44.60 | 247413 |
| 2022-11-22 | 46.59 | $44.56 | 299917 |
| 2022-11-21 | 47.14 | $44.76 | 288434 |
| 2022-11-18 | 48.75 | $45.35 | 428123 |
| 2022-11-17 | 53.76 | $47.04 | 261502 |
| 2022-11-16 | 54.73 | $47.35 | 332842 |
| 2022-11-15 | 57.49 | $48.21 | 257910 |
| 2022-11-14 | 54.99 | $47.21 | 230900 |
| 2022-11-11 | 55.77 | $47.46 | 310500 |
| 2022-11-10 | 49.19 | $45.06 | 364542 |
| 2022-11-09 | 43.61 | $43.38 | 256723 |
| 2022-11-08 | 43.80 | $43.45 | 388900 |
| 2022-11-07 | 44.19 | $43.60 | 279920 |
| 2022-11-04 | 46.07 | $44.32 | 261000 |
| 2022-11-03 | 43.99 | $43.66 | 348738 |
| 2022-11-02 | 46.47 | $44.62 | 567700 |
| 2022-11-01 | 55.87 | $47.64 | 368924 |
| 2022-10-31 | 52.64 | $46.57 | 276611 |
| 2022-10-28 | 52.18 | $46.42 | 206330 |
| 2022-10-27 | 47.97 | $45.12 | 338936 |
| 2022-10-26 | 48.22 | $45.20 | 248313 |
| 2022-10-25 | 49.37 | $45.58 | 203200 |
| 2022-10-24 | 45.32 | $44.34 | 147300 |
| 2022-10-21 | 41.75 | $43.34 | 219626 |
| 2022-10-20 | 38.23 | $42.42 | 261448 |
| 2022-10-19 | 40.94 | $43.48 | 258752 |
| 2022-10-18 | 42.23 | $43.96 | 486539 |
| 2022-10-17 | 47.56 | $45.76 | 197300 |
| 2022-10-14 | 46.05 | $45.34 | 153600 |
| 2022-10-13 | 47.69 | $45.87 | 327449 |
| 2022-10-12 | 46.00 | $45.38 | 186700 |
| 2022-10-11 | 42.61 | $44.44 | 295800 |
| 2022-10-10 | 41.23 | $44.07 | 241500 |
| 2022-10-07 | 40.04 | $43.75 | 371200 |
| 2022-10-06 | 43.56 | $45.10 | 225600 |
| 2022-10-05 | 43.80 | $45.19 | 290419 |
| 2022-10-04 | 44.62 | $45.50 | 337400 |
| 2022-10-03 | 41.51 | $44.57 | 435702 |
| 2022-09-30 | 37.65 | $43.49 | 476420 |
| 2022-09-29 | 40.65 | $44.76 | 301300 |
| 2022-09-28 | 43.78 | $45.96 | 289736 |
| 2022-09-27 | 42.62 | $45.63 | 375538 |
| 2022-09-26 | 40.22 | $44.95 | 300000 |
| 2022-09-23 | 38.75 | $44.54 | 294300 |
| 2022-09-22 | 41.34 | $45.64 | 301700 |
| 2022-09-21 | 45.20 | $47.12 | 211508 |
| 2022-09-20 | 48.33 | $48.20 | 207641 |
| 2022-09-19 | 50.84 | $49.01 | 229500 |
| 2022-09-16 | 47.72 | $48.03 | 381933 |
| 2022-09-15 | 51.08 | $49.10 | 230300 |
| 2022-09-14 | 53.14 | $49.72 | 259400 |
| 2022-09-13 | 49.82 | $48.65 | 248900 |
| 2022-09-12 | 55.74 | $50.34 | 298313 |
| 2022-09-09 | 55.68 | $50.32 | 169300 |
| 2022-09-08 | 53.46 | $49.57 | 265633 |
| 2022-09-07 | 52.07 | $49.11 | 441800 |
| 2022-09-06 | 45.97 | $47.29 | 172347 |
| 2022-09-02 | 47.10 | $47.65 | 192700 |
| 2022-09-01 | 48.73 | $48.17 | 236625 |
| 2022-08-31 | 46.98 | $47.65 | 243400 |
| 2022-08-30 | 50.28 | $48.70 | 261800 |
| 2022-08-29 | 53.21 | $49.57 | 116900 |
| 2022-08-26 | 52.70 | $49.40 | 182700 |
| 2022-08-25 | 59.19 | $51.19 | 159100 |
| 2022-08-24 | 55.78 | $50.01 | 187000 |
| 2022-08-23 | 58.33 | $50.66 | 157000 |
| 2022-08-22 | 60.14 | $51.11 | 204300 |
| 2022-08-19 | 61.02 | $51.33 | 196633 |
| 2022-08-18 | 65.88 | $52.50 | 176900 |
| 2022-08-17 | 69.15 | $53.23 | 207131 |
| 2022-08-16 | 70.37 | $53.50 | 210821 |
| 2022-08-15 | 69.40 | $52.99 | 203026 |
| 2022-08-12 | 69.04 | $52.80 | 220727 |
| 2022-08-11 | 66.15 | $51.35 | 202502 |
| 2022-08-10 | 63.57 | $50.19 | 253400 |
| 2022-08-09 | 59.55 | $48.60 | 250000 |
| 2022-08-08 | 63.84 | $49.62 | 284200 |
| 2022-08-05 | 66.01 | $50.11 | 238600 |
| 2022-08-04 | 66.99 | $50.33 | 573100 |
| 2022-08-03 | 63.20 | $48.71 | 403400 |
| 2022-08-02 | 59.19 | $47.25 | 284446 |
| 2022-08-01 | 66.98 | $48.89 | 234612 |
| 2022-07-29 | 66.57 | $48.73 | 269400 |
| 2022-07-28 | 65.03 | $48.13 | 228951 |
| 2022-07-27 | 62.49 | $47.20 | 200900 |
| 2022-07-26 | 60.05 | $46.38 | 176700 |
| 2022-07-25 | 63.49 | $47.10 | 286038 |
| 2022-07-22 | 65.57 | $47.52 | 184306 |
| 2022-07-21 | 64.43 | $47.09 | 414522 |
| 2022-07-20 | 62.67 | $46.44 | 456800 |
| 2022-07-19 | 64.93 | $46.92 | 478353 |
| 2022-07-18 | 63.58 | $46.40 | 321600 |
| 2022-07-15 | 66.53 | $47.03 | 273700 |
| 2022-07-14 | 62.19 | $45.39 | 283800 |
| 2022-07-13 | 61.70 | $45.22 | 177444 |
| 2022-07-12 | 59.76 | $44.55 | 176900 |
| 2022-07-11 | 59.35 | $44.41 | 167408 |
| 2022-07-08 | 60.22 | $44.62 | 176700 |
| 2022-07-07 | 60.30 | $44.64 | 291500 |
| 2022-07-06 | 55.79 | $43.03 | 264300 |
| 2022-07-05 | 53.65 | $42.34 | 278214 |
| 2022-07-01 | 51.91 | $41.80 | 208300 |
| 2022-06-30 | 51.53 | $41.68 | 269000 |
| 2022-06-29 | 51.00 | $41.51 | 207204 |
| 2022-06-28 | 50.68 | $41.40 | 447405 |
| 2022-06-27 | 53.43 | $42.29 | 288400 |
| 2022-06-24 | 49.79 | $41.04 | 420135 |
| 2022-06-23 | 48.44 | $40.60 | 190822 |
| 2022-06-22 | 44.49 | $39.37 | 227900 |
| 2022-06-21 | 45.40 | $39.71 | 229200 |
| 2022-06-17 | 44.05 | $39.29 | 410700 |
| 2022-06-16 | 41.36 | $38.47 | 296233 |
| 2022-06-15 | 49.23 | $41.34 | 231241 |
| 2022-06-14 | 49.73 | $41.50 | 247400 |
| 2022-06-13 | 47.08 | $40.67 | 393600 |
| 2022-06-10 | 52.22 | $42.30 | 372611 |
| 2022-06-09 | 57.05 | $43.63 | 291241 |
| 2022-06-08 | 55.56 | $43.12 | 231908 |
| 2022-06-07 | 54.00 | $42.60 | 229500 |
| 2022-06-06 | 54.74 | $42.81 | 209500 |
| 2022-06-03 | 53.54 | $42.39 | 193832 |
| 2022-06-02 | 54.09 | $42.56 | 265187 |
| 2022-06-01 | 49.65 | $41.03 | 229142 |
| 2022-05-31 | 48.63 | $40.70 | 401029 |
| 2022-05-27 | 50.15 | $41.22 | 319700 |
| 2022-05-26 | 46.13 | $39.91 | 293800 |
| 2022-05-25 | 42.53 | $38.84 | 337625 |
| 2022-05-24 | 39.48 | $37.99 | 260200 |
| 2022-05-23 | 43.28 | $39.47 | 177400 |
| 2022-05-20 | 43.85 | $39.68 | 383200 |
| 2022-05-19 | 43.65 | $39.62 | 248400 |
| 2022-05-18 | 47.35 | $41.00 | 398600 |
| 2022-05-17 | 53.51 | $42.97 | 221000 |
| 2022-05-16 | 51.15 | $42.20 | 206600 |
| 2022-05-13 | 52.30 | $42.55 | 270600 |
| 2022-05-12 | 47.54 | $41.06 | 322206 |
| 2022-05-11 | 43.33 | $39.89 | 299610 |
| 2022-05-10 | 44.73 | $40.37 | 398700 |
| 2022-05-09 | 45.64 | $40.68 | 336035 |
| 2022-05-06 | 44.75 | $40.42 | 375400 |
| 2022-05-05 | 47.75 | $41.47 | 561910 |
| 2022-05-04 | 53.23 | $43.17 | 380331 |
| 2022-05-03 | 53.61 | $43.28 | 893916 |
| 2022-05-02 | 50.80 | $42.35 | 568400 |
| 2022-04-29 | 45.35 | $40.74 | 361800 |
| 2022-04-28 | 45.77 | $40.88 | 254744 |
| 2022-04-27 | 42.68 | $40.02 | 186616 |
| 2022-04-26 | 41.36 | $39.66 | 249027 |
| 2022-04-25 | 46.66 | $41.52 | 232100 |
| 2022-04-22 | 43.28 | $40.61 | 339000 |
| 2022-04-21 | 49.81 | $42.59 | 168756 |
| 2022-04-20 | 53.48 | $43.54 | 209900 |
| 2022-04-19 | 51.21 | $42.91 | 275719 |
| 2022-04-18 | 45.39 | $41.46 | 252147 |
| 2022-04-14 | 45.79 | $41.57 | 213637 |
| 2022-04-13 | 45.82 | $41.58 | 163912 |
| 2022-04-12 | 42.76 | $40.83 | 426762 |
| 2022-04-11 | 42.85 | $40.86 | 164300 |
| 2022-04-08 | 44.18 | $41.30 | 229800 |
| 2022-04-07 | 42.01 | $40.74 | 292544 |
| 2022-04-06 | 42.46 | $40.90 | 234000 |
| 2022-04-05 | 43.50 | $41.28 | 309600 |
| 2022-04-04 | 45.58 | $42.02 | 441200 |
| 2022-04-01 | 41.88 | $40.98 | 289200 |
| 2022-03-31 | 39.16 | $40.26 | 229100 |
| 2022-03-30 | 42.57 | $41.56 | 127000 |
| 2022-03-29 | 45.29 | $42.50 | 367002 |
| 2022-03-28 | 39.39 | $40.99 | 252508 |
| 2022-03-25 | 40.43 | $41.37 | 207710 |
| 2022-03-24 | 38.35 | $40.86 | 200600 |
| 2022-03-23 | 41.34 | $41.97 | 222200 |
| 2022-03-22 | 46.72 | $43.70 | 147900 |
| 2022-03-21 | 47.12 | $43.82 | 175411 |
| 2022-03-18 | 48.97 | $44.37 | 313200 |
| 2022-03-17 | 46.47 | $43.68 | 159144 |
| 2022-03-16 | 45.25 | $43.35 | 189913 |
| 2022-03-15 | 40.54 | $42.14 | 178900 |
| 2022-03-14 | 40.96 | $42.29 | 210517 |
| 2022-03-11 | 39.98 | $42.04 | 246945 |
| 2022-03-10 | 41.12 | $42.48 | 260508 |
| 2022-03-09 | 44.02 | $43.56 | 165300 |
| 2022-03-08 | 36.34 | $41.62 | 380900 |
| 2022-03-07 | 37.17 | $41.95 | 668402 |
| 2022-03-04 | 40.27 | $43.13 | 356700 |
| 2022-03-03 | 42.29 | $43.84 | 246206 |
| 2022-03-02 | 47.19 | $45.39 | 725749 |
| 2022-03-01 | 39.05 | $43.51 | 508442 |
| 2022-02-28 | 39.95 | $43.80 | 314714 |
| 2022-02-25 | 39.63 | $43.73 | 231800 |
| 2022-02-24 | 36.94 | $43.14 | 273832 |
| 2022-02-23 | 30.88 | $41.92 | 281400 |
| 2022-02-22 | 31.21 | $42.06 | 208000 |
| 2022-02-18 | 31.92 | $42.37 | 147004 |
| 2022-02-17 | 32.65 | $42.69 | 181417 |
| 2022-02-16 | 35.72 | $43.96 | 219100 |
| 2022-02-15 | 37.33 | $44.57 | 191913 |
| 2022-02-14 | 35.62 | $44.19 | 116000 |
| 2022-02-11 | 35.64 | $44.20 | 230000 |
| 2022-02-10 | 40.20 | $45.95 | 301239 |
| 2022-02-09 | 41.00 | $46.23 | 199948 |
| 2022-02-08 | 38.65 | $45.66 | 195900 |
| 2022-02-07 | 36.40 | $45.13 | 227538 |
| 2022-02-04 | 36.36 | $45.12 | 293600 |
| 2022-02-03 | 37.95 | $45.79 | 164800 |
| 2022-02-02 | 39.46 | $46.41 | 273018 |
| 2022-02-01 | 41.19 | $47.10 | 319643 |
| 2022-01-31 | 39.73 | $46.70 | 286046 |
| 2022-01-28 | 36.00 | $45.71 | 352817 |
| 2022-01-27 | 30.65 | $44.41 | 588120 |
| 2022-01-26 | 31.61 | $44.91 | 346500 |
| 2022-01-25 | 36.06 | $46.97 | 467500 |
| 2022-01-24 | 39.98 | $48.48 | 245600 |
| 2022-01-21 | 33.73 | $47.10 | 268900 |
| 2022-01-20 | 36.14 | $48.03 | 731136 |
| 2022-01-19 | 36.35 | $48.11 | 180200 |
| 2022-01-18 | 35.45 | $47.91 | 336704 |
| 2022-01-14 | 39.05 | $49.28 | 179800 |
| 2022-01-13 | 43.01 | $50.59 | 171600 |
| 2022-01-12 | 45.74 | $51.40 | 183200 |
| 2022-01-11 | 44.25 | $51.04 | 188000 |
| 2022-01-10 | 40.31 | $50.13 | 165616 |
| 2022-01-07 | 39.09 | $49.86 | 157900 |
| 2022-01-06 | 42.40 | $50.95 | 143134 |
| 2022-01-05 | 42.06 | $50.87 | 201600 |
| 2022-01-04 | 47.18 | $52.41 | 123700 |
| 2022-01-03 | 47.10 | $52.39 | 168900 |
| 2021-12-31 | 49.55 | $53.08 | 101020 |
| 2021-12-30 | 49.65 | $53.11 | 120900 |
| 2021-12-29 | 49.51 | $53.07 | 175518 |
| 2021-12-28 | 47.30 | $52.42 | 169100 |
| 2021-12-27 | 47.13 | $52.37 | 174202 |
| 2021-12-23 | 44.83 | $51.69 | 146510 |
| 2021-12-22 | 45.52 | $51.94 | 137100 |
| 2021-12-21 | 44.68 | $51.68 | 197605 |
| 2021-12-20 | 39.37 | $50.13 | 269203 |
| 2021-12-17 | 42.57 | $51.41 | 341642 |
| 2021-12-16 | 45.05 | $52.32 | 230000 |
| 2021-12-15 | 50.27 | $54.03 | 251338 |
| 2021-12-14 | 47.68 | $53.26 | 307700 |
| 2021-12-13 | 50.20 | $54.04 | 228620 |
| 2021-12-10 | 53.91 | $55.11 | 151715 |
| 2021-12-09 | 53.67 | $55.03 | 174600 |
| 2021-12-08 | 56.92 | $55.94 | 295829 |
| 2021-12-07 | 57.32 | $56.05 | 159145 |
| 2021-12-06 | 54.45 | $55.01 | 181600 |
| 2021-12-03 | 50.07 | $53.58 | 223200 |
| 2021-12-02 | 53.82 | $54.67 | 188921 |
| 2021-12-01 | 48.78 | $53.16 | 245636 |
| 2021-11-30 | 53.24 | $54.38 | 302318 |
| 2021-11-29 | 56.76 | $55.25 | 165247 |
| 2021-11-26 | 54.97 | $54.70 | 147406 |
| 2021-11-24 | 61.41 | $56.17 | 97900 |
| 2021-11-23 | 60.76 | $55.95 | 139928 |
| 2021-11-22 | 65.30 | $56.90 | 233848 |
| 2021-11-19 | 64.09 | $56.45 | 168349 |
| 2021-11-18 | 64.23 | $56.48 | 128300 |
| 2021-11-17 | 63.52 | $56.20 | 114849 |
| 2021-11-16 | 63.99 | $56.31 | 151900 |
| 2021-11-15 | 61.92 | $55.47 | 131023 |
| 2021-11-12 | 60.58 | $54.95 | 117900 |
| 2021-11-11 | 60.94 | $55.04 | 106220 |
| 2021-11-10 | 63.66 | $55.74 | 131326 |
| 2021-11-09 | 65.91 | $56.30 | 217745 |
| 2021-11-08 | 69.96 | $57.27 | 282835 |
| 2021-11-05 | 70.64 | $57.43 | 310208 |
| 2021-11-04 | 66.16 | $55.14 | 344431 |
| 2021-11-03 | 65.22 | $54.71 | 275232 |
| 2021-11-02 | 59.94 | $52.58 | 217269 |
| 2021-11-01 | 61.40 | $52.93 | 262500 |
| 2021-10-29 | 55.58 | $50.94 | 349000 |
| 2021-10-28 | 51.42 | $49.75 | 235200 |
| 2021-10-27 | 49.62 | $49.27 | 177007 |
| 2021-10-26 | 52.48 | $50.01 | 131400 |
| 2021-10-25 | 53.67 | $50.31 | 122508 |
| 2021-10-22 | 53.06 | $50.13 | 116414 |
| 2021-10-21 | 51.86 | $49.77 | 165900 |
| 2021-10-20 | 47.55 | $48.55 | 107418 |
| 2021-10-19 | 46.39 | $48.24 | 167400 |
| 2021-10-18 | 46.77 | $48.36 | 129000 |
| 2021-10-15 | 44.09 | $47.62 | 138300 |
| 2021-10-14 | 46.06 | $48.28 | 128218 |
| 2021-10-13 | 42.86 | $47.41 | 463620 |
| 2021-10-12 | 41.43 | $47.03 | 246101 |
| 2021-10-11 | 41.17 | $46.96 | 105104 |
| 2021-10-08 | 44.22 | $48.11 | 104500 |
| 2021-10-07 | 46.74 | $48.99 | 181916 |
| 2021-10-06 | 42.42 | $47.77 | 153800 |
| 2021-10-05 | 46.76 | $49.24 | 165210 |
| 2021-10-04 | 48.03 | $49.64 | 283400 |
| 2021-10-01 | 42.79 | $48.22 | 213732 |
| 2021-09-30 | 36.24 | $46.70 | 221500 |
| 2021-09-29 | 40.50 | $48.17 | 175510 |
| 2021-09-28 | 42.77 | $48.87 | 122800 |
| 2021-09-27 | 46.72 | $49.98 | 210400 |
| 2021-09-24 | 50.95 | $51.03 | 567800 |
| 2021-09-23 | 49.12 | $50.59 | 344400 |
| 2021-09-22 | 44.89 | $49.64 | 157700 |
| 2021-09-21 | 43.91 | $49.43 | 127600 |
| 2021-09-20 | 45.07 | $49.75 | 148000 |
| 2021-09-17 | 48.65 | $50.69 | 651000 |
| 2021-09-16 | 53.84 | $51.89 | 173930 |
| 2021-09-15 | 53.37 | $51.77 | 230900 |
| 2021-09-14 | 45.92 | $50.07 | 168913 |
| 2021-09-13 | 47.97 | $50.55 | 116433 |
| 2021-09-10 | 48.93 | $50.77 | 205611 |
| 2021-09-09 | 48.22 | $50.61 | 215100 |
| 2021-09-08 | 45.61 | $50.03 | 346120 |
| 2021-09-07 | 42.97 | $49.47 | 426800 |
| 2021-09-03 | 44.70 | $49.94 | 159500 |
| 2021-09-02 | 41.72 | $49.31 | 107331 |
| 2021-09-01 | 43.86 | $49.91 | 108126 |
| 2021-08-31 | 44.04 | $49.96 | 145620 |
| 2021-08-30 | 48.43 | $51.13 | 97614 |
| 2021-08-27 | 51.03 | $51.76 | 158530 |
| 2021-08-26 | 48.13 | $51.07 | 125900 |
| 2021-08-25 | 52.12 | $52.01 | 89732 |
| 2021-08-24 | 53.51 | $52.32 | 121649 |
| 2021-08-23 | 48.96 | $51.23 | 343300 |
| 2021-08-20 | 49.17 | $51.28 | 137944 |
| 2021-08-19 | 45.63 | $50.48 | 161300 |
| 2021-08-18 | 46.59 | $50.73 | 206500 |
| 2021-08-17 | 52.21 | $52.07 | 136300 |
| 2021-08-16 | 61.45 | $53.83 | 125026 |
| 2021-08-13 | 59.55 | $53.34 | 86500 |
| 2021-08-12 | 62.84 | $53.89 | 124202 |
| 2021-08-11 | 60.94 | $53.38 | 186324 |
| 2021-08-10 | 63.99 | $53.88 | 162300 |
| 2021-08-09 | 66.79 | $54.32 | 186000 |
| 2021-08-06 | 68.46 | $54.58 | 206900 |
| 2021-08-05 | 62.26 | $52.79 | 387416 |
| 2021-08-04 | 67.25 | $53.50 | 218300 |
| 2021-08-03 | 67.03 | $53.44 | 247134 |
| 2021-08-02 | 61.33 | $52.00 | 155300 |
| 2021-07-30 | 57.61 | $51.23 | 105100 |
| 2021-07-29 | 57.31 | $51.17 | 95124 |
| 2021-07-28 | 55.64 | $50.84 | 87900 |
| 2021-07-27 | 53.34 | $50.40 | 162500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.85
2026-07-24
Close Price
$104.66
Vol: 253200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -90.85 | $104.66 | 253200 |
| 2026-07-23 | -92.46 | $105.43 | 191945 |
| 2026-07-22 | -96.79 | $106.70 | 239000 |
| 2026-07-21 | -75.09 | $109.40 | 216002 |
| 2026-07-20 | -59.49 | $111.53 | 232945 |
| 2026-07-17 | -27.18 | $114.78 | 186907 |
| 2026-07-16 | -15.14 | $116.22 | 305100 |
| 2026-07-15 | -22.80 | $114.47 | 230142 |
| 2026-07-14 | -31.34 | $112.42 | 245800 |
| 2026-07-13 | -45.56 | $109.14 | 287756 |
| 2026-07-10 | -36.11 | $110.69 | 284100 |
| 2026-07-09 | -21.77 | $113.72 | 232400 |
| 2026-07-08 | -29.53 | $111.32 | 422817 |
| 2026-07-07 | -15.29 | $114.58 | 326200 |
| 2026-07-06 | -7.33 | $117.22 | 241600 |
| 2026-07-02 | -5.50 | $117.56 | 414600 |
| 2026-07-01 | -3.22 | $118.31 | 270900 |
| 2026-06-30 | -0.56 | $118.53 | 372300 |
| 2026-06-29 | -4.19 | $117.35 | 508325 |
| 2026-06-26 | -1.92 | $118.08 | 1.3M |
| 2026-06-25 | -0.19 | $113.20 | 253100 |
| 2026-06-24 | -6.92 | $109.50 | 293000 |
| 2026-06-23 | -2.71 | $108.06 | 389705 |
| 2026-06-22 | -7.08 | $107.09 | 536055 |
| 2026-06-18 | -4.19 | $107.73 | 681451 |
| 2026-06-17 | -5.72 | $100.49 | 494905 |
| 2026-06-16 | -21.11 | $97.60 | 268008 |
| 2026-06-15 | -23.25 | $97.25 | 278900 |
| 2026-06-12 | -17.68 | $98.16 | 370200 |
| 2026-06-11 | -1.34 | $99.44 | 341349 |
| 2026-06-10 | -3.37 | $94.55 | 294187 |
| 2026-06-09 | -3.73 | $94.28 | 431800 |
| 2026-06-08 | -22.80 | $90.52 | 316900 |
| 2026-06-05 | -38.45 | $90.00 | 244419 |
| 2026-06-04 | -48.73 | $88.99 | 247800 |
| 2026-06-03 | -61.04 | $87.78 | 320820 |
| 2026-06-02 | -57.93 | $88.51 | 376600 |
| 2026-06-01 | -59.30 | $88.63 | 279534 |
| 2026-05-29 | -66.03 | $88.78 | 287000 |
| 2026-05-28 | -64.28 | $89.03 | 327133 |
| 2026-05-27 | -54.56 | $90.42 | 390000 |
| 2026-05-26 | -58.26 | $89.99 | 271513 |
| 2026-05-22 | -72.28 | $88.43 | 193912 |
| 2026-05-21 | -72.65 | $88.37 | 251400 |
| 2026-05-20 | -68.65 | $89.11 | 334500 |
| 2026-05-19 | -78.74 | $87.45 | 460334 |
| 2026-05-18 | -87.36 | $86.03 | 300300 |
| 2026-05-15 | -91.19 | $85.40 | 314700 |
| 2026-05-14 | -89.22 | $86.04 | 269300 |
| 2026-05-13 | -96.90 | $84.55 | 365400 |
| 2026-05-12 | -99.73 | $84.79 | 477419 |
| 2026-05-11 | -85.75 | $87.69 | 632100 |
| 2026-05-08 | -64.58 | $91.55 | 520034 |
| 2026-05-07 | -75.66 | $89.53 | 509724 |
| 2026-05-06 | -95.29 | $85.95 | 857900 |
| 2026-05-05 | -92.98 | $93.79 | 356911 |
| 2026-05-04 | -96.39 | $93.44 | 258708 |
| 2026-05-01 | -76.02 | $95.72 | 176005 |
| 2026-04-30 | -53.01 | $96.82 | 312700 |
| 2026-04-29 | -65.07 | $95.34 | 278000 |
| 2026-04-28 | -48.94 | $97.32 | 230911 |
| 2026-04-27 | -50.59 | $96.87 | 362300 |
| 2026-04-24 | -40.29 | $98.10 | 218330 |
| 2026-04-23 | -34.28 | $98.88 | 221130 |
| 2026-04-22 | -33.13 | $99.03 | 260800 |
| 2026-04-21 | -34.44 | $98.86 | 238643 |
| 2026-04-20 | -40.22 | $98.11 | 528445 |
| 2026-04-17 | -22.47 | $99.96 | 463540 |
| 2026-04-16 | -15.23 | $97.68 | 297300 |
| 2026-04-15 | -27.11 | $96.37 | 229100 |
| 2026-04-14 | -13.24 | $97.90 | 251229 |
| 2026-04-13 | -21.85 | $96.95 | 192338 |
| 2026-04-10 | -14.23 | $97.79 | 213837 |
| 2026-04-09 | -6.89 | $98.60 | 197577 |
| 2026-04-08 | -6.28 | $98.47 | 298298 |
| 2026-04-07 | -33.15 | $94.34 | 221863 |
| 2026-04-06 | -26.92 | $94.90 | 160100 |
| 2026-04-02 | -38.26 | $93.88 | 203302 |
| 2026-04-01 | -54.01 | $93.55 | 327233 |
| 2026-03-31 | -57.58 | $93.48 | 208951 |
| 2026-03-30 | -76.85 | $91.14 | 345300 |
| 2026-03-27 | -71.29 | $92.16 | 269811 |
| 2026-03-26 | -81.84 | $91.06 | 227700 |
| 2026-03-25 | -64.92 | $93.62 | 167014 |
| 2026-03-24 | -66.84 | $93.33 | 283206 |
| 2026-03-23 | -72.61 | $92.46 | 352319 |
| 2026-03-20 | -93.41 | $89.33 | 792220 |
| 2026-03-19 | -95.24 | $91.30 | 430332 |
| 2026-03-18 | -73.56 | $94.08 | 338400 |
| 2026-03-17 | -70.67 | $94.45 | 330002 |
| 2026-03-16 | -70.75 | $94.44 | 257200 |
| 2026-03-13 | -81.83 | $93.02 | 362404 |
| 2026-03-12 | -82.84 | $92.89 | 379900 |
| 2026-03-11 | -64.35 | $95.26 | 310600 |
| 2026-03-10 | -65.79 | $95.52 | 429837 |
| 2026-03-09 | -64.16 | $95.75 | 869120 |
| 2026-03-06 | -82.75 | $95.55 | 412800 |
| 2026-03-05 | -76.86 | $97.27 | 763503 |
| 2026-03-04 | -53.72 | $99.54 | 297516 |
| 2026-03-03 | -54.84 | $99.43 | 311810 |
| 2026-03-02 | -35.58 | $101.32 | 406100 |
| 2026-02-27 | -20.08 | $102.33 | 457500 |
| 2026-02-26 | -14.09 | $103.07 | 503310 |
| 2026-02-25 | -43.08 | $99.49 | 341600 |
| 2026-02-24 | -38.22 | $100.09 | 405937 |
| 2026-02-23 | -35.79 | $100.39 | 321900 |
| 2026-02-20 | -21.38 | $102.17 | 497416 |
| 2026-02-19 | -39.27 | $99.96 | 185013 |
| 2026-02-18 | -32.93 | $100.13 | 524900 |
| 2026-02-17 | -34.37 | $99.50 | 240942 |
| 2026-02-13 | -33.98 | $99.56 | 288500 |
| 2026-02-12 | -31.07 | $100.01 | 381023 |
| 2026-02-11 | -28.88 | $99.80 | 349789 |
| 2026-02-10 | -14.29 | $102.33 | 321944 |
| 2026-02-09 | -0.06 | $103.29 | 244647 |
| 2026-02-06 | -7.40 | $101.54 | 381200 |
| 2026-02-05 | -16.02 | $99.84 | 281955 |
| 2026-02-04 | -6.08 | $101.69 | 464100 |
| 2026-02-03 | -0.81 | $99.45 | 591145 |
| 2026-02-02 | -1.09 | $98.19 | 339748 |
| 2026-01-30 | -0.62 | $96.94 | 530400 |
| 2026-01-29 | -0.73 | $95.69 | 181140 |
| 2026-01-28 | -6.89 | $94.68 | 199030 |
| 2026-01-27 | -4.87 | $94.85 | 254400 |
| 2026-01-26 | -10.97 | $93.86 | 190700 |
| 2026-01-23 | -8.01 | $94.34 | 271826 |
| 2026-01-22 | -15.35 | $93.03 | 255000 |
| 2026-01-21 | -7.24 | $93.11 | 219700 |
| 2026-01-20 | -24.51 | $90.56 | 328600 |
| 2026-01-16 | -15.57 | $91.88 | 348520 |
| 2026-01-15 | -7.18 | $93.12 | 304409 |
| 2026-01-14 | -10.43 | $91.35 | 686647 |
| 2026-01-13 | -9.99 | $88.24 | 517202 |
| 2026-01-12 | -3.92 | $88.00 | 318700 |
| 2026-01-09 | -12.08 | $87.27 | 468829 |
| 2026-01-08 | -14.72 | $86.13 | 412000 |
| 2026-01-07 | -25.77 | $85.23 | 250300 |
| 2026-01-06 | -0.27 | $86.78 | 698800 |
| 2026-01-05 | -24.93 | $84.50 | 325044 |
| 2026-01-02 | -60.18 | $82.11 | 226235 |
| 2025-12-31 | -99.69 | $79.82 | 222820 |
| 2025-12-30 | -83.50 | $81.89 | 223424 |
| 2025-12-29 | -66.60 | $82.76 | 219500 |
| 2025-12-26 | -61.36 | $83.03 | 167007 |
| 2025-12-24 | -67.77 | $82.70 | 92738 |
| 2025-12-23 | -80.58 | $82.04 | 222447 |
| 2025-12-22 | -66.93 | $81.96 | 317147 |
| 2025-12-19 | -47.10 | $82.45 | 566100 |
| 2025-12-18 | -48.24 | $81.94 | 515631 |
| 2025-12-17 | -29.97 | $83.55 | 364300 |
| 2025-12-16 | -9.42 | $85.36 | 503221 |
| 2025-12-15 | -7.38 | $85.54 | 255237 |
| 2025-12-12 | -15.66 | $84.81 | 302000 |
| 2025-12-11 | -9.29 | $85.19 | 201600 |
| 2025-12-10 | -14.82 | $84.68 | 515706 |
| 2025-12-09 | -30.46 | $83.34 | 360700 |
| 2025-12-08 | -33.37 | $83.09 | 263632 |
| 2025-12-05 | -27.42 | $83.60 | 189100 |
| 2025-12-04 | -23.92 | $83.90 | 215100 |
| 2025-12-03 | -22.12 | $83.78 | 269900 |
| 2025-12-02 | -24.10 | $83.35 | 286446 |
| 2025-12-01 | -22.24 | $83.55 | 316932 |
| 2025-11-28 | -17.15 | $84.10 | 106300 |
| 2025-11-26 | -13.25 | $84.52 | 358546 |
| 2025-11-25 | -16.68 | $84.15 | 496646 |
| 2025-11-24 | -3.45 | $83.00 | 382000 |
| 2025-11-21 | -36.53 | $80.25 | 313400 |
| 2025-11-20 | -70.20 | $77.55 | 302906 |
| 2025-11-19 | -58.35 | $78.50 | 253519 |
| 2025-11-18 | -58.48 | $78.49 | 207600 |
| 2025-11-17 | -59.23 | $78.43 | 240314 |
| 2025-11-14 | -46.76 | $79.43 | 309900 |
| 2025-11-13 | -41.52 | $79.85 | 429000 |
| 2025-11-12 | -21.70 | $81.44 | 359600 |
| 2025-11-11 | -39.28 | $80.03 | 332500 |
| 2025-11-10 | -32.04 | $80.61 | 295926 |
| 2025-11-07 | -44.02 | $79.65 | 235923 |
| 2025-11-06 | -69.58 | $77.60 | 396801 |
| 2025-11-05 | -60.60 | $78.32 | 563131 |
| 2025-11-04 | -98.38 | $75.29 | 364654 |
| 2025-11-03 | -86.96 | $76.38 | 312942 |
| 2025-10-31 | -96.06 | $77.33 | 252104 |
| 2025-10-30 | -82.44 | $78.39 | 326335 |
| 2025-10-29 | -72.29 | $78.98 | 318900 |
| 2025-10-28 | -37.69 | $80.99 | 236490 |
| 2025-10-27 | -18.94 | $82.04 | 234520 |
| 2025-10-24 | -15.92 | $81.74 | 312000 |
| 2025-10-23 | -17.28 | $81.29 | 184409 |
| 2025-10-22 | -32.70 | $79.49 | 254200 |
| 2025-10-21 | -29.02 | $79.84 | 243400 |
| 2025-10-20 | -38.80 | $78.91 | 226100 |
| 2025-10-17 | -22.19 | $80.49 | 179100 |
| 2025-10-16 | -24.29 | $80.29 | 251800 |
| 2025-10-15 | -15.14 | $81.16 | 334920 |
| 2025-10-14 | -14.57 | $81.18 | 301925 |
| 2025-10-13 | -25.53 | $79.80 | 269519 |
| 2025-10-10 | -46.17 | $77.94 | 323300 |
| 2025-10-09 | -15.76 | $80.68 | 507440 |
| 2025-10-08 | -3.00 | $81.83 | 483708 |
| 2025-10-07 | -19.30 | $80.28 | 303400 |
| 2025-10-06 | -11.90 | $80.94 | 295545 |
| 2025-10-03 | -16.05 | $80.57 | 585748 |
| 2025-10-02 | -7.85 | $80.37 | 295300 |
| 2025-10-01 | 0.00 | $79.94 | 396642 |
| 2025-09-30 | -2.53 | $78.49 | 419849 |
| 2025-09-29 | -8.11 | $77.28 | 316423 |
| 2025-09-26 | -24.54 | $76.78 | 320612 |
| 2025-09-25 | -55.92 | $75.36 | 458506 |
| 2025-09-24 | -83.08 | $74.72 | 257300 |
| 2025-09-23 | -86.99 | $74.47 | 227500 |
| 2025-09-22 | -86.18 | $74.53 | 271547 |
| 2025-09-19 | -86.86 | $74.48 | 560416 |
| 2025-09-18 | -71.82 | $75.59 | 277500 |
| 2025-09-17 | -97.08 | $73.90 | 208100 |
| 2025-09-16 | -88.14 | $74.65 | 238400 |
| 2025-09-15 | -87.15 | $74.72 | 163015 |
| 2025-09-12 | -87.57 | $74.69 | 294009 |
| 2025-09-11 | -68.14 | $76.27 | 202930 |
| 2025-09-10 | -95.13 | $74.44 | 280400 |
| 2025-09-09 | -77.10 | $75.74 | 586630 |
| 2025-09-08 | -45.83 | $77.32 | 272429 |
| 2025-09-05 | -55.71 | $76.55 | 280225 |
| 2025-09-04 | -60.33 | $76.19 | 360400 |
| 2025-09-03 | -82.03 | $74.50 | 364400 |
| 2025-09-02 | -76.49 | $74.95 | 344400 |
| 2025-08-29 | -54.89 | $76.65 | 1.0M |
| 2025-08-28 | -51.08 | $76.95 | 469500 |
| 2025-08-27 | -37.48 | $78.02 | 356300 |
| 2025-08-26 | -18.04 | $80.28 | 345000 |
| 2025-08-25 | -34.44 | $79.25 | 246000 |
| 2025-08-22 | -36.51 | $79.50 | 387311 |
| 2025-08-21 | -60.32 | $77.10 | 395700 |
| 2025-08-20 | -53.18 | $78.18 | 364000 |
| 2025-08-19 | -53.45 | $78.36 | 215000 |
| 2025-08-18 | -57.26 | $77.93 | 318804 |
| 2025-08-15 | -54.96 | $78.19 | 316934 |
| 2025-08-14 | -46.37 | $79.16 | 278200 |
| 2025-08-13 | -39.12 | $79.98 | 441200 |
| 2025-08-12 | -71.86 | $76.28 | 577800 |
| 2025-08-11 | -84.25 | $74.88 | 495026 |
| 2025-08-08 | -95.71 | $75.04 | 722906 |
| 2025-08-07 | -77.89 | $77.18 | 670232 |
| 2025-08-06 | -59.57 | $79.70 | 560400 |
| 2025-08-05 | -48.78 | $80.40 | 457000 |
| 2025-08-04 | -47.66 | $80.03 | 259300 |
| 2025-08-01 | -75.21 | $77.39 | 365700 |
| 2025-07-31 | -51.29 | $79.62 | 319400 |
| 2025-07-30 | -39.36 | $80.44 | 369603 |
| 2025-07-29 | -24.90 | $81.41 | 307600 |
| 2025-07-28 | -21.96 | $81.69 | 318410 |
| 2025-07-25 | -16.69 | $82.34 | 465109 |
| 2025-07-24 | -17.68 | $82.17 | 360800 |
| 2025-07-23 | 0.00 | $84.40 | 445800 |
| 2025-07-22 | -3.36 | $82.50 | 590900 |
| 2025-07-21 | -7.95 | $80.90 | 460632 |
| 2025-07-18 | -6.64 | $80.83 | 302800 |
| 2025-07-17 | -3.93 | $80.29 | 324000 |
| 2025-07-16 | -11.84 | $78.17 | 382200 |
| 2025-07-15 | -20.89 | $77.36 | 295300 |
| 2025-07-14 | -8.98 | $78.36 | 244203 |
| 2025-07-11 | -12.49 | $78.02 | 281000 |
| 2025-07-10 | -10.11 | $78.25 | 329834 |
| 2025-07-09 | -1.69 | $77.70 | 270105 |
| 2025-07-08 | -13.49 | $75.76 | 478251 |
| 2025-07-07 | -13.63 | $75.75 | 458140 |
| 2025-07-03 | -10.15 | $76.00 | 286800 |
| 2025-07-02 | -0.67 | $76.68 | 363700 |
| 2025-07-01 | -15.82 | $74.19 | 438600 |
| 2025-06-30 | -29.35 | $72.82 | 437820 |
| 2025-06-27 | -23.13 | $73.32 | 635501 |
| 2025-06-26 | -13.30 | $73.27 | 342106 |
| 2025-06-25 | -36.63 | $71.62 | 240640 |
| 2025-06-24 | -16.69 | $73.03 | 464132 |
| 2025-06-23 | -23.48 | $72.55 | 458200 |
| 2025-06-20 | -42.29 | $71.22 | 634245 |
| 2025-06-18 | -39.46 | $71.42 | 625600 |
| 2025-06-17 | -47.95 | $70.82 | 320600 |
| 2025-06-16 | -27.86 | $72.24 | 295300 |
| 2025-06-13 | -60.40 | $69.94 | 254200 |
| 2025-06-12 | -30.69 | $72.04 | 307900 |
| 2025-06-11 | -20.79 | $72.74 | 387205 |
| 2025-06-10 | -8.61 | $73.19 | 292547 |
| 2025-06-09 | -14.47 | $72.40 | 315600 |
| 2025-06-06 | -27.26 | $71.09 | 273948 |
| 2025-06-05 | -30.79 | $70.71 | 458049 |
| 2025-06-04 | -18.29 | $71.18 | 451931 |
| 2025-06-03 | -37.47 | $69.58 | 354500 |
| 2025-06-02 | -56.27 | $68.08 | 433140 |
| 2025-05-30 | -54.26 | $68.24 | 443605 |
| 2025-05-29 | -51.38 | $68.47 | 284400 |
| 2025-05-28 | -48.30 | $68.32 | 305600 |
| 2025-05-27 | -23.07 | $70.42 | 488800 |
| 2025-05-23 | -40.00 | $68.35 | 375843 |
| 2025-05-22 | -30.76 | $68.99 | 349421 |
| 2025-05-21 | -29.04 | $69.19 | 332500 |
| 2025-05-20 | -6.79 | $71.78 | 297600 |
| 2025-05-19 | -4.99 | $71.91 | 274300 |
| 2025-05-16 | -3.25 | $72.08 | 297500 |
| 2025-05-15 | -14.61 | $70.47 | 309220 |
| 2025-05-14 | -16.51 | $70.20 | 381332 |
| 2025-05-13 | -15.95 | $70.28 | 515000 |
| 2025-05-12 | -9.88 | $71.14 | 592016 |
| 2025-05-09 | -12.15 | $67.84 | 538909 |
| 2025-05-08 | -9.28 | $68.15 | 501200 |
| 2025-05-07 | -4.60 | $68.38 | 604418 |
| 2025-05-06 | -21.52 | $65.01 | 586938 |
| 2025-05-05 | -15.45 | $65.76 | 431300 |
| 2025-05-02 | -9.22 | $66.53 | 441010 |
| 2025-05-01 | -15.05 | $65.81 | 793329 |
| 2025-04-30 | -21.74 | $66.22 | 575900 |
| 2025-04-29 | -28.19 | $65.32 | 497715 |
| 2025-04-28 | -40.82 | $63.56 | 396500 |
| 2025-04-25 | -51.36 | $62.09 | 371200 |
| 2025-04-24 | -44.91 | $62.99 | 401319 |
| 2025-04-23 | -52.44 | $61.94 | 386072 |
| 2025-04-22 | -54.52 | $61.65 | 402649 |
| 2025-04-21 | -69.37 | $59.58 | 393700 |
| 2025-04-17 | -68.36 | $59.72 | 388500 |
| 2025-04-16 | -71.45 | $59.29 | 356308 |
| 2025-04-15 | -62.70 | $60.51 | 334400 |
| 2025-04-14 | -54.09 | $61.71 | 636300 |
| 2025-04-11 | -53.87 | $61.74 | 409186 |
| 2025-04-10 | -60.19 | $60.86 | 816035 |
| 2025-04-09 | -52.01 | $62.00 | 967888 |
| 2025-04-08 | -96.79 | $56.27 | 552429 |
| 2025-04-07 | -86.83 | $59.03 | 995737 |
| 2025-04-04 | -75.40 | $60.61 | 1.0M |
| 2025-04-03 | -98.11 | $59.58 | 1.1M |
| 2025-04-02 | -36.09 | $68.54 | 390084 |
| 2025-04-01 | -48.12 | $67.71 | 596900 |
| 2025-03-31 | -33.15 | $68.66 | 534300 |
| 2025-03-28 | -46.49 | $67.32 | 354600 |
| 2025-03-27 | -32.58 | $68.43 | 435400 |
| 2025-03-26 | -45.36 | $67.41 | 487700 |
| 2025-03-25 | -50.00 | $67.04 | 372400 |
| 2025-03-24 | -38.97 | $67.92 | 491856 |
| 2025-03-21 | -67.79 | $65.62 | 612084 |
| 2025-03-20 | -59.52 | $66.28 | 274300 |
| 2025-03-19 | -49.75 | $67.06 | 333312 |
| 2025-03-18 | -62.66 | $66.03 | 424620 |
| 2025-03-17 | -64.79 | $65.86 | 328200 |
| 2025-03-14 | -72.18 | $65.27 | 423600 |
| 2025-03-13 | -83.08 | $64.40 | 623000 |
| 2025-03-12 | -57.77 | $66.42 | 779404 |
| 2025-03-11 | -42.17 | $68.48 | 602100 |
| 2025-03-10 | -18.85 | $70.67 | 791553 |
| 2025-03-07 | -41.85 | $68.51 | 568031 |
| 2025-03-06 | -40.89 | $68.60 | 558915 |
| 2025-03-05 | -67.20 | $66.13 | 486717 |
| 2025-03-04 | -80.94 | $64.84 | 547500 |
| 2025-03-03 | -88.60 | $64.12 | 590400 |
| 2025-02-28 | -89.65 | $64.30 | 582200 |
| 2025-02-27 | -83.26 | $64.88 | 879300 |
| 2025-02-26 | -69.27 | $66.15 | 608330 |
| 2025-02-25 | -56.17 | $67.34 | 502400 |
| 2025-02-24 | -69.60 | $66.12 | 518242 |
| 2025-02-21 | -72.91 | $65.82 | 526900 |
| 2025-02-20 | -66.85 | $66.37 | 473792 |
| 2025-02-19 | -80.81 | $65.91 | 659800 |
| 2025-02-18 | -78.18 | $66.26 | 584103 |
| 2025-02-14 | -74.79 | $66.71 | 461100 |
| 2025-02-13 | -63.51 | $68.21 | 655225 |
| 2025-02-12 | -67.12 | $67.73 | 5.3M |
| 2025-02-11 | -61.02 | $68.54 | 1.9M |
| 2025-02-10 | -96.46 | $63.83 | 244221 |
| 2025-02-07 | -90.90 | $64.57 | 216124 |
| 2025-02-06 | -82.32 | $65.71 | 235519 |
| 2025-02-05 | -86.38 | $65.17 | 202326 |
| 2025-02-04 | -88.26 | $64.92 | 244725 |
| 2025-02-03 | -93.15 | $64.27 | 273200 |
| 2025-01-31 | -96.92 | $65.32 | 332600 |
| 2025-01-30 | -91.48 | $66.34 | 355913 |
| 2025-01-29 | -95.56 | $65.88 | 342324 |
| 2025-01-28 | -86.28 | $67.34 | 293100 |
| 2025-01-27 | -76.27 | $68.42 | 661835 |
| 2025-01-24 | -88.32 | $67.12 | 485800 |
| 2025-01-23 | -80.07 | $68.01 | 892467 |
| 2025-01-22 | -25.15 | $74.60 | 594742 |
| 2025-01-21 | -3.19 | $75.78 | 216312 |
| 2025-01-17 | -15.10 | $73.73 | 154527 |
| 2025-01-16 | -10.10 | $73.66 | 147232 |
| 2025-01-15 | -21.84 | $73.01 | 173200 |
| 2025-01-14 | -31.15 | $72.50 | 161500 |
| 2025-01-13 | -52.86 | $71.72 | 229400 |
| 2025-01-10 | -63.29 | $71.47 | 317630 |
| 2025-01-08 | -51.05 | $72.46 | 303200 |
| 2025-01-07 | -63.29 | $71.47 | 204228 |
| 2025-01-06 | -64.28 | $71.39 | 181305 |
| 2025-01-03 | -57.85 | $71.91 | 187200 |
| 2025-01-02 | -57.60 | $71.93 | 280550 |
| 2024-12-31 | -68.11 | $71.08 | 284300 |
| 2024-12-30 | -78.37 | $70.25 | 150900 |
| 2024-12-27 | -72.93 | $70.69 | 120300 |
| 2024-12-26 | -63.04 | $71.49 | 110228 |
| 2024-12-24 | -72.31 | $70.74 | 114800 |
| 2024-12-23 | -75.90 | $70.45 | 252800 |
| 2024-12-20 | -82.45 | $69.92 | 602987 |
| 2024-12-19 | -96.58 | $69.25 | 284070 |
| 2024-12-18 | -75.41 | $70.12 | 243988 |
| 2024-12-17 | -36.56 | $73.30 | 435730 |
| 2024-12-16 | -38.00 | $73.17 | 236800 |
| 2024-12-13 | -33.33 | $73.59 | 340500 |
| 2024-12-12 | -35.78 | $73.37 | 270412 |
| 2024-12-11 | -11.89 | $75.52 | 470400 |
| 2024-12-10 | -7.79 | $75.64 | 211801 |
| 2024-12-09 | -8.33 | $75.40 | 335217 |
| 2024-12-06 | -18.47 | $74.21 | 233700 |
| 2024-12-05 | -18.32 | $74.77 | 333000 |
| 2024-12-04 | -9.99 | $75.07 | 251341 |
| 2024-12-03 | -20.78 | $73.36 | 152000 |
| 2024-12-02 | -19.96 | $73.48 | 265700 |
| 2024-11-29 | -21.76 | $73.11 | 108100 |
| 2024-11-27 | -22.66 | $72.92 | 176102 |
| 2024-11-26 | -16.38 | $73.86 | 235642 |
| 2024-11-25 | -12.16 | $74.21 | 235934 |
| 2024-11-22 | -24.78 | $71.96 | 160017 |
| 2024-11-21 | -27.97 | $71.39 | 231300 |
| 2024-11-20 | -40.81 | $69.10 | 262200 |
| 2024-11-19 | -40.19 | $69.21 | 205434 |
| 2024-11-18 | -44.62 | $68.42 | 231300 |
| 2024-11-15 | -39.63 | $69.31 | 223900 |
| 2024-11-14 | -45.52 | $68.26 | 265700 |
| 2024-11-13 | -43.39 | $68.64 | 293800 |
| 2024-11-12 | -33.97 | $70.32 | 290900 |
| 2024-11-11 | -22.87 | $72.30 | 340500 |
| 2024-11-08 | -21.58 | $72.53 | 472807 |
| 2024-11-07 | -30.10 | $71.01 | 1.3M |
| 2024-11-06 | -31.66 | $63.31 | 478724 |
| 2024-11-05 | -28.68 | $63.24 | 242000 |
| 2024-11-04 | -37.33 | $62.67 | 298235 |
| 2024-11-01 | -47.50 | $62.00 | 359720 |
| 2024-10-31 | -58.12 | $61.30 | 463292 |
| 2024-10-30 | -52.81 | $61.65 | 417822 |
| 2024-10-29 | -60.24 | $61.16 | 419500 |
| 2024-10-28 | -92.06 | $60.26 | 277634 |
| 2024-10-25 | -87.52 | $60.50 | 236800 |
| 2024-10-24 | -90.37 | $60.39 | 188300 |
| 2024-10-23 | -93.67 | $60.22 | 230000 |
| 2024-10-22 | -82.56 | $61.62 | 208443 |
| 2024-10-21 | -78.09 | $61.88 | 276335 |
| 2024-10-18 | -69.15 | $62.30 | 236237 |
| 2024-10-17 | -21.70 | $64.53 | 296700 |
| 2024-10-16 | -20.85 | $64.57 | 239339 |
| 2024-10-15 | -43.83 | $63.49 | 293421 |
| 2024-10-14 | -38.94 | $63.72 | 232500 |
| 2024-10-11 | -49.23 | $63.80 | 188700 |
| 2024-10-10 | -59.55 | $63.20 | 277300 |
| 2024-10-09 | -54.91 | $63.47 | 358217 |
| 2024-10-08 | -56.80 | $63.36 | 290400 |
| 2024-10-07 | -58.69 | $63.25 | 453432 |
| 2024-10-04 | -70.22 | $62.58 | 228645 |
| 2024-10-03 | -82.68 | $61.91 | 330927 |
| 2024-10-02 | -91.21 | $62.04 | 290700 |
| 2024-10-01 | -73.92 | $63.20 | 282725 |
| 2024-09-30 | -65.72 | $63.75 | 275800 |
| 2024-09-27 | -59.61 | $64.16 | 208531 |
| 2024-09-26 | -62.92 | $63.96 | 223703 |
| 2024-09-25 | -67.21 | $63.67 | 282717 |
| 2024-09-24 | -65.29 | $63.80 | 148800 |
| 2024-09-23 | -68.54 | $63.58 | 182139 |
| 2024-09-20 | -71.64 | $63.37 | 603600 |
| 2024-09-19 | -58.79 | $64.24 | 209023 |
| 2024-09-18 | -72.38 | $63.32 | 387840 |
| 2024-09-17 | -71.49 | $63.38 | 434511 |
| 2024-09-16 | -34.56 | $65.88 | 166314 |
| 2024-09-13 | -31.17 | $66.11 | 231538 |
| 2024-09-12 | -57.80 | $64.37 | 211000 |
| 2024-09-11 | -78.03 | $62.97 | 349300 |
| 2024-09-10 | -93.66 | $63.05 | 441510 |
| 2024-09-09 | -87.40 | $65.18 | 231500 |
| 2024-09-06 | -83.89 | $65.40 | 192541 |
| 2024-09-05 | -62.86 | $66.77 | 237900 |
| 2024-09-04 | -51.32 | $67.68 | 249800 |
| 2024-09-03 | -42.47 | $66.26 | 325647 |
| 2024-08-30 | -35.64 | $66.99 | 205620 |
| 2024-08-29 | -32.83 | $67.29 | 206530 |
| 2024-08-28 | -42.62 | $67.42 | 306741 |
| 2024-08-27 | -56.28 | $66.52 | 279902 |
| 2024-08-26 | -55.93 | $66.57 | 357100 |
| 2024-08-23 | -53.00 | $67.00 | 264033 |
| 2024-08-22 | -60.44 | $65.91 | 231300 |
| 2024-08-21 | -49.25 | $67.55 | 222117 |
| 2024-08-20 | -61.66 | $65.73 | 208226 |
| 2024-08-19 | -57.78 | $66.30 | 171800 |
| 2024-08-16 | -56.28 | $66.52 | 203400 |
| 2024-08-15 | -51.98 | $67.15 | 231242 |
| 2024-08-14 | -61.39 | $65.77 | 291045 |
| 2024-08-13 | -62.14 | $65.66 | 424200 |
| 2024-08-12 | -55.66 | $66.61 | 258009 |
| 2024-08-09 | -50.41 | $67.38 | 1.5M |
| 2024-08-08 | -44.20 | $68.29 | 379900 |
| 2024-08-07 | -44.27 | $68.28 | 394500 |
| 2024-08-06 | -51.06 | $67.08 | 635000 |
| 2024-08-05 | -50.50 | $67.14 | 282134 |
| 2024-08-02 | -35.94 | $69.34 | 246600 |
| 2024-08-01 | -24.88 | $71.01 | 234725 |
| 2024-07-31 | -14.49 | $72.58 | 243200 |
| 2024-07-30 | -4.58 | $72.78 | 190006 |
| 2024-07-29 | -9.09 | $72.16 | 285100 |
| 2024-07-26 | -1.08 | $71.57 | 216732 |
| 2024-07-25 | -11.99 | $69.57 | 237239 |
| 2024-07-24 | -19.81 | $68.32 | 205300 |
| 2024-07-23 | -5.74 | $69.84 | 259300 |
| 2024-07-22 | -5.48 | $69.32 | 256247 |
| 2024-07-19 | -26.13 | $67.21 | 167327 |
| 2024-07-18 | -21.72 | $67.66 | 271500 |
| 2024-07-17 | -4.53 | $67.87 | 369900 |
| 2024-07-16 | -1.50 | $66.86 | 313733 |
| 2024-07-15 | -48.83 | $63.39 | 198700 |
| 2024-07-12 | -49.25 | $63.36 | 208600 |
| 2024-07-11 | -57.89 | $62.73 | 266400 |
| 2024-07-10 | -82.85 | $60.91 | 269900 |
| 2024-07-09 | -100.00 | $59.66 | 300900 |
| 2024-07-08 | -79.79 | $61.74 | 193500 |
| 2024-07-05 | -84.53 | $61.43 | 169200 |
| 2024-07-03 | -75.80 | $62.00 | 90815 |
| 2024-07-02 | -87.29 | $61.25 | 234900 |
| 2024-07-01 | -97.70 | $61.42 | 303300 |
| 2024-06-28 | -84.63 | $63.48 | 365747 |
| 2024-06-27 | -46.10 | $65.06 | 214900 |
| 2024-06-26 | -40.53 | $65.26 | 264600 |
| 2024-06-25 | -35.97 | $65.45 | 253828 |
| 2024-06-24 | -11.92 | $66.41 | 327500 |
| 2024-06-21 | -23.94 | $65.26 | 368533 |
| 2024-06-20 | -35.35 | $64.75 | 203224 |
| 2024-06-18 | -40.72 | $64.51 | 219042 |
| 2024-06-17 | -36.69 | $64.69 | 194924 |
| 2024-06-14 | -56.38 | $63.81 | 164200 |
| 2024-06-13 | -45.41 | $64.30 | 149900 |
| 2024-06-12 | -32.44 | $64.88 | 210421 |
| 2024-06-11 | -70.69 | $63.17 | 196419 |
| 2024-06-10 | -34.68 | $64.78 | 240737 |
| 2024-06-07 | -21.25 | $65.38 | 180403 |
| 2024-06-06 | -14.54 | $65.68 | 234100 |
| 2024-06-05 | -6.94 | $66.02 | 176400 |
| 2024-06-04 | -27.07 | $65.12 | 206546 |
| 2024-06-03 | -5.15 | $66.10 | 255734 |
| 2024-05-31 | -9.21 | $65.90 | 371900 |
| 2024-05-30 | -30.30 | $64.68 | 205000 |
| 2024-05-29 | -56.57 | $62.91 | 280740 |
| 2024-05-28 | -46.09 | $63.54 | 229508 |
| 2024-05-24 | -30.95 | $64.45 | 218500 |
| 2024-05-23 | -64.06 | $62.46 | 192900 |
| 2024-05-22 | -65.22 | $62.39 | 162916 |
| 2024-05-21 | -52.08 | $63.18 | 221221 |
| 2024-05-20 | -37.27 | $64.07 | 259500 |
| 2024-05-17 | -31.78 | $64.40 | 204011 |
| 2024-05-16 | -38.94 | $63.97 | 180000 |
| 2024-05-15 | -24.63 | $64.83 | 244621 |
| 2024-05-14 | -26.46 | $64.72 | 214542 |
| 2024-05-13 | -48.33 | $63.27 | 256900 |
| 2024-05-10 | -37.20 | $63.97 | 286322 |
| 2024-05-09 | -45.15 | $63.47 | 262400 |
| 2024-05-08 | -52.15 | $63.03 | 552700 |
| 2024-05-07 | -13.83 | $65.44 | 686842 |
| 2024-05-06 | -41.09 | $63.16 | 313100 |
| 2024-05-03 | -59.47 | $62.18 | 367114 |
| 2024-05-02 | -65.48 | $61.86 | 334119 |
| 2024-05-01 | -87.29 | $60.87 | 531612 |
| 2024-04-30 | -85.65 | $60.98 | 419000 |
| 2024-04-29 | -68.01 | $62.16 | 461400 |
| 2024-04-26 | -69.18 | $62.23 | 350800 |
| 2024-04-25 | -78.38 | $61.57 | 756392 |
| 2024-04-24 | -56.21 | $63.16 | 548600 |
| 2024-04-23 | -32.91 | $64.83 | 280700 |
| 2024-04-22 | -55.93 | $63.18 | 375500 |
| 2024-04-19 | -70.71 | $62.12 | 280100 |
| 2024-04-18 | -80.47 | $61.42 | 321800 |
| 2024-04-17 | -79.50 | $61.49 | 303714 |
| 2024-04-16 | -85.91 | $61.03 | 218600 |
| 2024-04-15 | -98.29 | $60.85 | 248000 |
| 2024-04-12 | -86.45 | $61.96 | 317900 |
| 2024-04-11 | -79.17 | $62.40 | 290001 |
| 2024-04-10 | -86.61 | $61.95 | 289013 |
| 2024-04-09 | -66.22 | $63.25 | 577100 |
| 2024-04-08 | -54.96 | $63.92 | 284311 |
| 2024-04-05 | -55.63 | $63.88 | 397100 |
| 2024-04-04 | -45.04 | $64.51 | 329711 |
| 2024-04-03 | -23.03 | $65.82 | 627625 |
| 2024-04-02 | -28.74 | $65.48 | 408600 |
| 2024-04-01 | -3.03 | $67.01 | 379500 |
| 2024-03-28 | -11.13 | $65.95 | 741400 |
| 2024-03-27 | -23.54 | $66.34 | 283914 |
| 2024-03-26 | -51.89 | $65.05 | 393300 |
| 2024-03-25 | -67.36 | $64.07 | 387900 |
| 2024-03-22 | -68.28 | $63.99 | 569514 |
| 2024-03-21 | -62.30 | $64.58 | 325903 |
| 2024-03-20 | -80.14 | $63.00 | 429000 |
| 2024-03-19 | -91.20 | $62.02 | 326800 |
| 2024-03-18 | -98.41 | $61.45 | 345224 |
| 2024-03-15 | -93.75 | $62.00 | 1.4M |
| 2024-03-14 | -93.52 | $62.02 | 279220 |
| 2024-03-13 | -89.30 | $62.59 | 277700 |
| 2024-03-12 | -92.87 | $62.29 | 271600 |
| 2024-03-11 | -95.02 | $63.04 | 245300 |
| 2024-03-08 | -88.40 | $64.23 | 228100 |
| 2024-03-07 | -91.27 | $64.04 | 296341 |
| 2024-03-06 | -84.34 | $64.50 | 298306 |
| 2024-03-05 | -82.41 | $64.62 | 410700 |
| 2024-03-04 | -57.04 | $66.05 | 467400 |
| 2024-03-01 | -64.79 | $65.50 | 410900 |
| 2024-02-29 | -78.34 | $64.42 | 694400 |
| 2024-02-28 | -12.97 | $69.16 | 332608 |
| 2024-02-27 | -14.07 | $69.08 | 229500 |
| 2024-02-26 | -12.83 | $69.17 | 246600 |
| 2024-02-23 | -8.83 | $69.46 | 274247 |
| 2024-02-22 | -4.78 | $69.03 | 305727 |
| 2024-02-21 | -17.72 | $68.19 | 260314 |
| 2024-02-20 | -28.20 | $67.51 | 350332 |
| 2024-02-16 | -36.36 | $66.98 | 326646 |
| 2024-02-15 | -39.60 | $66.77 | 299137 |
| 2024-02-14 | -28.63 | $67.21 | 344800 |
| 2024-02-13 | -53.98 | $65.20 | 371200 |
| 2024-02-12 | -2.48 | $69.15 | 518906 |
| 2024-02-09 | -16.83 | $66.71 | 241700 |
| 2024-02-08 | -32.05 | $65.65 | 265619 |
| 2024-02-07 | -52.54 | $64.32 | 277300 |
| 2024-02-06 | -59.00 | $63.83 | 224711 |
| 2024-02-05 | -56.19 | $63.78 | 230400 |
| 2024-02-02 | -43.39 | $64.68 | 266400 |
| 2024-02-01 | -49.22 | $64.27 | 332700 |
| 2024-01-31 | -62.45 | $63.34 | 310849 |
| 2024-01-30 | -37.98 | $65.06 | 335821 |
| 2024-01-29 | -25.46 | $65.94 | 372924 |
| 2024-01-26 | -30.01 | $65.62 | 345300 |
| 2024-01-25 | -30.87 | $65.56 | 336400 |
| 2024-01-24 | -24.32 | $66.02 | 308900 |
| 2024-01-23 | -12.41 | $66.77 | 259036 |
| 2024-01-22 | -2.64 | $66.96 | 295942 |
| 2024-01-19 | -4.47 | $65.19 | 361841 |
| 2024-01-18 | -34.81 | $63.49 | 190532 |
| 2024-01-17 | -70.09 | $61.98 | 228300 |
| 2024-01-16 | -57.48 | $62.52 | 290045 |
| 2024-01-12 | -43.22 | $63.10 | 208100 |
| 2024-01-11 | -38.33 | $62.10 | 154537 |
| 2024-01-10 | -35.35 | $62.24 | 153309 |
| 2024-01-09 | -36.18 | $61.89 | 194019 |
| 2024-01-08 | -26.92 | $62.53 | 373000 |
| 2024-01-05 | -43.80 | $61.10 | 203437 |
| 2024-01-04 | -43.57 | $61.12 | 206044 |
| 2024-01-03 | -37.43 | $61.64 | 362708 |
| 2024-01-02 | -12.87 | $63.72 | 259000 |
| 2023-12-29 | -19.36 | $63.17 | 148400 |
| 2023-12-28 | -10.38 | $63.87 | 143641 |
| 2023-12-27 | -4.64 | $64.39 | 247900 |
| 2023-12-26 | -2.74 | $63.90 | 175300 |
| 2023-12-22 | -10.68 | $63.11 | 135500 |
| 2023-12-21 | -9.71 | $63.19 | 208913 |
| 2023-12-20 | -25.12 | $61.92 | 383622 |
| 2023-12-19 | -6.19 | $63.48 | 289600 |
| 2023-12-18 | -9.76 | $62.22 | 235431 |
| 2023-12-15 | -13.57 | $61.93 | 388700 |
| 2023-12-14 | -8.12 | $62.31 | 418500 |
| 2023-12-13 | -9.52 | $59.55 | 481711 |
| 2023-12-12 | -42.41 | $57.71 | 255540 |
| 2023-12-11 | -20.33 | $58.07 | 327244 |
| 2023-12-08 | -36.30 | $57.19 | 282225 |
| 2023-12-07 | -34.48 | $57.29 | 346500 |
| 2023-12-06 | -33.58 | $57.34 | 313109 |
| 2023-12-05 | -39.75 | $57.00 | 322307 |
| 2023-12-04 | -7.44 | $58.78 | 276900 |
| 2023-12-01 | -4.38 | $58.27 | 272026 |
| 2023-11-30 | -27.29 | $56.50 | 415400 |
| 2023-11-29 | -14.29 | $57.10 | 315717 |
| 2023-11-28 | -16.29 | $56.92 | 180819 |
| 2023-11-27 | -8.59 | $57.61 | 455800 |
| 2023-11-24 | -11.61 | $57.34 | 90100 |
| 2023-11-22 | -8.04 | $57.66 | 193405 |
| 2023-11-21 | -11.50 | $57.35 | 276814 |
| 2023-11-20 | -7.71 | $57.56 | 220400 |
| 2023-11-17 | -17.35 | $56.71 | 308800 |
| 2023-11-16 | -22.68 | $56.24 | 254243 |
| 2023-11-15 | -8.73 | $57.47 | 245400 |
| 2023-11-14 | -19.04 | $56.01 | 272240 |
| 2023-11-13 | -36.00 | $54.63 | 194848 |
| 2023-11-10 | -42.87 | $54.07 | 269427 |
| 2023-11-09 | -34.28 | $54.77 | 343235 |
| 2023-11-08 | -32.68 | $54.90 | 302600 |
| 2023-11-07 | -4.32 | $57.18 | 564600 |
| 2023-11-06 | -5.50 | $55.60 | 187142 |
| 2023-11-03 | -11.62 | $55.20 | 422700 |
| 2023-11-02 | -1.08 | $54.90 | 488428 |
| 2023-11-01 | -86.40 | $50.16 | 379700 |
| 2023-10-31 | -73.03 | $50.96 | 341300 |
| 2023-10-30 | -71.72 | $51.03 | 374300 |
| 2023-10-27 | -98.13 | $49.62 | 181906 |
| 2023-10-26 | -89.90 | $50.32 | 262100 |
| 2023-10-25 | -92.21 | $51.19 | 184041 |
| 2023-10-24 | -73.70 | $51.89 | 178600 |
| 2023-10-23 | -78.41 | $51.70 | 251512 |
| 2023-10-20 | -75.18 | $51.89 | 210000 |
| 2023-10-19 | -66.74 | $52.25 | 282340 |
| 2023-10-18 | -47.59 | $53.33 | 303500 |
| 2023-10-17 | -49.09 | $53.92 | 331657 |
| 2023-10-16 | -52.22 | $53.73 | 353738 |
| 2023-10-13 | -84.11 | $51.89 | 224500 |
| 2023-10-12 | -73.16 | $52.62 | 313924 |
| 2023-10-11 | -42.01 | $54.75 | 232700 |
| 2023-10-10 | -53.99 | $53.94 | 298840 |
| 2023-10-09 | -67.46 | $53.03 | 159700 |
| 2023-10-06 | -70.71 | $52.81 | 262500 |
| 2023-10-05 | -82.10 | $52.04 | 274400 |
| 2023-10-04 | -86.69 | $51.73 | 337840 |
| 2023-10-03 | -84.32 | $51.89 | 271700 |
| 2023-10-02 | -71.82 | $52.98 | 416627 |
| 2023-09-29 | -73.08 | $53.04 | 291300 |
| 2023-09-28 | -78.93 | $52.56 | 295844 |
| 2023-09-27 | -97.81 | $51.01 | 492000 |
| 2023-09-26 | -99.01 | $53.05 | 294300 |
| 2023-09-25 | -88.87 | $54.33 | 508049 |
| 2023-09-22 | -96.24 | $54.18 | 272733 |
| 2023-09-21 | -98.37 | $54.21 | 378711 |
| 2023-09-20 | -93.89 | $55.20 | 344840 |
| 2023-09-19 | -90.60 | $56.15 | 218313 |
| 2023-09-18 | -84.56 | $56.63 | 195241 |
| 2023-09-15 | -46.65 | $56.60 | 323688 |
| 2023-09-14 | -30.98 | $57.42 | 198126 |
| 2023-09-13 | -43.79 | $56.75 | 183100 |
| 2023-09-12 | -34.42 | $57.24 | 181119 |
| 2023-09-11 | -43.98 | $56.74 | 159400 |
| 2023-09-08 | -45.70 | $56.65 | 186002 |
| 2023-09-07 | -48.18 | $56.52 | 186537 |
| 2023-09-06 | -37.67 | $57.07 | 171500 |
| 2023-09-05 | -34.99 | $57.21 | 234400 |
| 2023-09-01 | -8.73 | $58.62 | 278200 |
| 2023-08-31 | -19.11 | $58.55 | 221665 |
| 2023-08-30 | -45.90 | $58.23 | 528019 |
| 2023-08-29 | -40.27 | $58.69 | 236641 |
| 2023-08-28 | -51.29 | $57.79 | 404200 |
| 2023-08-25 | -54.83 | $57.50 | 203200 |
| 2023-08-24 | -59.98 | $57.08 | 176500 |
| 2023-08-23 | -50.80 | $57.83 | 805714 |
| 2023-08-22 | -58.87 | $57.17 | 238918 |
| 2023-08-21 | -55.20 | $57.47 | 442512 |
| 2023-08-18 | -88.98 | $54.71 | 258500 |
| 2023-08-17 | -97.37 | $54.20 | 259146 |
| 2023-08-16 | -98.75 | $54.11 | 208100 |
| 2023-08-15 | -98.57 | $54.38 | 218400 |
| 2023-08-14 | -85.34 | $55.40 | 342040 |
| 2023-08-11 | -94.68 | $54.68 | 350646 |
| 2023-08-10 | -88.20 | $56.00 | 265800 |
| 2023-08-09 | -80.24 | $56.54 | 272500 |
| 2023-08-08 | -60.50 | $57.40 | 257416 |
| 2023-08-07 | -48.75 | $57.87 | 335800 |
| 2023-08-04 | -41.37 | $58.24 | 340900 |
| 2023-08-03 | -42.25 | $58.11 | 565839 |
| 2023-08-02 | -17.03 | $58.86 | 290000 |
| 2023-08-01 | -8.58 | $59.48 | 390941 |
| 2023-07-31 | -2.42 | $59.63 | 519028 |
| 2023-07-28 | -25.72 | $57.16 | 503532 |
| 2023-07-27 | -26.23 | $57.13 | 469112 |
| 2023-07-26 | 0.00 | $58.36 | 415707 |
| 2023-07-25 | -10.05 | $57.40 | 602009 |
| 2023-07-24 | -14.49 | $57.01 | 292700 |
| 2023-07-21 | -28.29 | $55.87 | 252300 |
| 2023-07-20 | -20.21 | $56.49 | 290127 |
| 2023-07-19 | -13.43 | $56.99 | 446315 |
| 2023-07-18 | -26.21 | $55.99 | 632821 |
| 2023-07-17 | -22.72 | $56.25 | 1.2M |
| 2023-07-14 | -3.70 | $56.14 | 330749 |
| 2023-07-13 | 0.00 | $56.37 | 482900 |
| 2023-07-12 | -3.79 | $55.75 | 459443 |
| 2023-07-11 | -26.97 | $54.09 | 352200 |
| 2023-07-10 | -33.17 | $53.64 | 500600 |
| 2023-07-07 | -39.61 | $53.08 | 261200 |
| 2023-07-06 | -31.50 | $53.50 | 482800 |
| 2023-07-05 | -27.15 | $53.27 | 279812 |
| 2023-07-03 | -7.59 | $55.02 | 155306 |
| 2023-06-30 | -10.60 | $54.68 | 318406 |
| 2023-06-29 | -0.90 | $55.52 | 301500 |
| 2023-06-28 | -2.18 | $54.27 | 435200 |
| 2023-06-27 | -1.78 | $53.78 | 267900 |
| 2023-06-26 | -6.51 | $51.58 | 313900 |
| 2023-06-23 | -11.94 | $50.85 | 1.5M |
| 2023-06-22 | -1.58 | $51.70 | 316300 |
| 2023-06-21 | -6.63 | $51.23 | 290600 |
| 2023-06-20 | -16.56 | $50.42 | 248100 |
| 2023-06-16 | -13.01 | $50.71 | 479800 |
| 2023-06-15 | -5.28 | $51.34 | 341700 |
| 2023-06-14 | -4.54 | $51.40 | 492808 |
| 2023-06-13 | -0.78 | $51.29 | 443700 |
| 2023-06-12 | -5.75 | $50.50 | 271700 |
| 2023-06-09 | -11.22 | $49.95 | 237500 |
| 2023-06-08 | -18.79 | $49.41 | 279018 |
| 2023-06-07 | -15.16 | $50.56 | 394012 |
| 2023-06-06 | -41.60 | $48.73 | 460800 |
| 2023-06-05 | -69.60 | $46.62 | 476431 |
| 2023-06-02 | -62.75 | $47.39 | 367200 |
| 2023-06-01 | -78.75 | $45.77 | 604147 |
| 2023-05-31 | -88.74 | $44.76 | 320234 |
| 2023-05-30 | -82.81 | $45.36 | 305400 |
| 2023-05-26 | -88.83 | $44.75 | 269319 |
| 2023-05-25 | -92.59 | $44.37 | 283926 |
| 2023-05-24 | -95.02 | $44.19 | 374530 |
| 2023-05-23 | -95.76 | $44.25 | 274518 |
| 2023-05-22 | -96.54 | $44.25 | 267043 |
| 2023-05-19 | -97.46 | $44.16 | 339600 |
| 2023-05-18 | -90.99 | $46.27 | 350000 |
| 2023-05-17 | -86.49 | $46.70 | 207923 |
| 2023-05-16 | -92.75 | $46.19 | 239443 |
| 2023-05-15 | -78.87 | $47.32 | 273124 |
| 2023-05-12 | -91.65 | $46.28 | 333300 |
| 2023-05-11 | -97.96 | $46.52 | 491017 |
| 2023-05-10 | -77.46 | $49.96 | 405009 |
| 2023-05-09 | -44.88 | $51.55 | 379700 |
| 2023-05-08 | -32.99 | $52.13 | 313845 |
| 2023-05-05 | -10.04 | $53.25 | 398000 |
| 2023-05-04 | -4.53 | $53.16 | 465300 |
| 2023-05-03 | -29.77 | $50.67 | 503607 |
| 2023-05-02 | -35.28 | $50.50 | 225800 |
| 2023-05-01 | -60.52 | $49.72 | 224716 |
| 2023-04-28 | -47.25 | $50.13 | 334900 |
| 2023-04-27 | -44.66 | $50.21 | 200614 |
| 2023-04-26 | -56.96 | $49.83 | 234036 |
| 2023-04-25 | -70.38 | $49.38 | 206200 |
| 2023-04-24 | -17.97 | $50.97 | 210100 |
| 2023-04-21 | -4.86 | $51.27 | 217900 |
| 2023-04-20 | -18.15 | $50.71 | 208208 |
| 2023-04-19 | -33.44 | $50.23 | 187433 |
| 2023-04-18 | -41.08 | $49.99 | 181800 |
| 2023-04-17 | -57.96 | $49.46 | 232405 |
| 2023-04-14 | -66.24 | $49.20 | 278148 |
| 2023-04-13 | -50.96 | $49.68 | 299013 |
| 2023-04-12 | -17.81 | $50.71 | 224500 |
| 2023-04-11 | -34.52 | $50.66 | 250646 |
| 2023-04-10 | -51.78 | $49.98 | 368011 |
| 2023-04-06 | -73.86 | $49.11 | 364000 |
| 2023-04-05 | -87.82 | $48.56 | 198405 |
| 2023-04-04 | -48.48 | $50.11 | 310001 |
| 2023-04-03 | -27.57 | $50.97 | 313417 |
| 2023-03-31 | -33.95 | $50.94 | 374926 |
| 2023-03-30 | -71.37 | $49.54 | 190400 |
| 2023-03-29 | -76.80 | $49.34 | 171644 |
| 2023-03-28 | -81.76 | $49.18 | 256900 |
| 2023-03-27 | -90.71 | $48.64 | 383900 |
| 2023-03-24 | -77.11 | $49.46 | 185700 |
| 2023-03-23 | -66.00 | $50.13 | 288807 |
| 2023-03-22 | -75.79 | $49.54 | 313530 |
| 2023-03-21 | -64.18 | $50.24 | 222139 |
| 2023-03-20 | -70.15 | $49.88 | 243521 |
| 2023-03-17 | -76.45 | $49.50 | 758600 |
| 2023-03-16 | -69.65 | $49.91 | 351632 |
| 2023-03-15 | -87.89 | $48.81 | 301400 |
| 2023-03-14 | -77.27 | $49.59 | 618929 |
| 2023-03-13 | -60.85 | $50.55 | 406000 |
| 2023-03-10 | -65.02 | $50.30 | 276848 |
| 2023-03-09 | -64.85 | $50.31 | 218700 |
| 2023-03-08 | -58.19 | $50.70 | 274400 |
| 2023-03-07 | -45.73 | $51.43 | 198400 |
| 2023-03-06 | -41.47 | $51.68 | 252630 |
| 2023-03-03 | -32.76 | $52.19 | 363400 |
| 2023-03-02 | -15.46 | $53.15 | 415924 |
| 2023-03-01 | -19.52 | $52.64 | 1.3M |
| 2023-02-28 | -66.86 | $48.26 | 327000 |
| 2023-02-27 | -55.62 | $48.83 | 270610 |
| 2023-02-24 | -41.91 | $49.11 | 307740 |
| 2023-02-23 | -26.69 | $49.91 | 250500 |
| 2023-02-22 | -35.21 | $49.34 | 398800 |
| 2023-02-21 | -42.68 | $48.85 | 392447 |
| 2023-02-17 | -15.70 | $50.62 | 315711 |
| 2023-02-16 | -15.55 | $50.63 | 363207 |
| 2023-02-15 | -3.95 | $50.53 | 163100 |
| 2023-02-14 | -8.72 | $49.76 | 170200 |
| 2023-02-13 | -7.57 | $49.83 | 275530 |
| 2023-02-10 | -28.13 | $48.58 | 406800 |
| 2023-02-09 | -6.90 | $49.87 | 256500 |
| 2023-02-08 | -14.91 | $49.33 | 324700 |
| 2023-02-07 | -6.11 | $49.86 | 319138 |
| 2023-02-06 | -1.82 | $50.16 | 355600 |
| 2023-02-03 | -7.23 | $49.76 | 243108 |
| 2023-02-02 | -8.61 | $49.50 | 446530 |
| 2023-02-01 | -9.88 | $47.94 | 452236 |
| 2023-01-31 | -25.62 | $46.95 | 360600 |
| 2023-01-30 | -25.16 | $46.88 | 437100 |
| 2023-01-27 | -25.47 | $46.86 | 229100 |
| 2023-01-26 | -38.82 | $46.00 | 353500 |
| 2023-01-25 | -35.71 | $46.20 | 322918 |
| 2023-01-24 | -43.17 | $45.72 | 279326 |
| 2023-01-23 | -40.99 | $45.86 | 440900 |
| 2023-01-20 | -44.25 | $45.65 | 404112 |
| 2023-01-19 | -41.15 | $45.85 | 352821 |
| 2023-01-18 | -42.39 | $45.77 | 591200 |
| 2023-01-17 | -3.42 | $48.28 | 479127 |
| 2023-01-13 | -13.82 | $47.61 | 519107 |
| 2023-01-12 | -10.21 | $47.16 | 412014 |
| 2023-01-11 | -67.56 | $44.24 | 264929 |
| 2023-01-10 | -75.00 | $43.74 | 318217 |
| 2023-01-09 | -76.55 | $43.65 | 507900 |
| 2023-01-06 | -81.27 | $43.33 | 437300 |
| 2023-01-05 | -86.87 | $42.95 | 463642 |
| 2023-01-04 | -74.93 | $43.76 | 339300 |
| 2023-01-03 | -89.38 | $42.78 | 374500 |
| 2022-12-30 | -94.10 | $42.46 | 326720 |
| 2022-12-29 | -84.96 | $43.19 | 238800 |
| 2022-12-28 | -96.84 | $42.40 | 237421 |
| 2022-12-27 | -85.71 | $43.14 | 176610 |
| 2022-12-23 | -83.61 | $43.28 | 153400 |
| 2022-12-22 | -81.95 | $43.39 | 282500 |
| 2022-12-21 | -78.65 | $43.61 | 260003 |
| 2022-12-20 | -95.04 | $42.52 | 230300 |
| 2022-12-19 | -92.03 | $43.18 | 356025 |
| 2022-12-16 | -92.76 | $44.10 | 384543 |
| 2022-12-15 | -71.62 | $45.18 | 261918 |
| 2022-12-14 | -61.84 | $45.68 | 364541 |
| 2022-12-13 | -29.16 | $47.35 | 843121 |
| 2022-12-12 | -26.81 | $47.47 | 374800 |
| 2022-12-09 | -19.37 | $47.85 | 228200 |
| 2022-12-08 | -1.06 | $48.40 | 252415 |
| 2022-12-07 | -12.91 | $47.74 | 297838 |
| 2022-12-06 | -33.10 | $46.53 | 308535 |
| 2022-12-05 | -35.86 | $46.37 | 249700 |
| 2022-12-02 | -27.07 | $46.88 | 261601 |
| 2022-12-01 | -36.03 | $46.36 | 232600 |
| 2022-11-30 | -51.72 | $45.45 | 385400 |
| 2022-11-29 | -68.45 | $44.48 | 208400 |
| 2022-11-28 | -73.45 | $44.19 | 195100 |
| 2022-11-25 | -75.17 | $44.09 | 110922 |
| 2022-11-23 | -66.38 | $44.60 | 247413 |
| 2022-11-22 | -67.07 | $44.56 | 299917 |
| 2022-11-21 | -63.62 | $44.76 | 288434 |
| 2022-11-18 | -53.45 | $45.35 | 428123 |
| 2022-11-17 | -23.23 | $47.04 | 261502 |
| 2022-11-16 | -17.92 | $47.35 | 332842 |
| 2022-11-15 | -3.91 | $48.21 | 257910 |
| 2022-11-14 | -15.81 | $47.21 | 230900 |
| 2022-11-11 | -10.75 | $47.46 | 310500 |
| 2022-11-10 | -52.34 | $45.06 | 364542 |
| 2022-11-09 | -81.46 | $43.38 | 256723 |
| 2022-11-08 | -80.24 | $43.45 | 388900 |
| 2022-11-07 | -77.64 | $43.60 | 279920 |
| 2022-11-04 | -65.16 | $44.32 | 261000 |
| 2022-11-03 | -76.60 | $43.66 | 348738 |
| 2022-11-02 | -59.97 | $44.62 | 567700 |
| 2022-11-01 | -5.83 | $47.64 | 368924 |
| 2022-10-31 | -5.33 | $46.57 | 276611 |
| 2022-10-28 | -8.67 | $46.42 | 206330 |
| 2022-10-27 | -37.56 | $45.12 | 338936 |
| 2022-10-26 | -35.78 | $45.20 | 248313 |
| 2022-10-25 | -26.68 | $45.58 | 203200 |
| 2022-10-24 | -54.48 | $44.34 | 147300 |
| 2022-10-21 | -76.91 | $43.34 | 219626 |
| 2022-10-20 | -97.53 | $42.42 | 261448 |
| 2022-10-19 | -89.80 | $43.48 | 258752 |
| 2022-10-18 | -86.10 | $43.96 | 486539 |
| 2022-10-17 | -55.95 | $45.76 | 197300 |
| 2022-10-14 | -64.01 | $45.34 | 153600 |
| 2022-10-13 | -55.37 | $45.87 | 327449 |
| 2022-10-12 | -67.25 | $45.38 | 186700 |
| 2022-10-11 | -80.93 | $44.44 | 295800 |
| 2022-10-10 | -86.32 | $44.07 | 241500 |
| 2022-10-07 | -92.53 | $43.75 | 371200 |
| 2022-10-06 | -76.27 | $45.10 | 225600 |
| 2022-10-05 | -75.18 | $45.19 | 290419 |
| 2022-10-04 | -71.45 | $45.50 | 337400 |
| 2022-10-03 | -82.65 | $44.57 | 435702 |
| 2022-09-30 | -95.89 | $43.49 | 476420 |
| 2022-09-29 | -88.93 | $44.76 | 301300 |
| 2022-09-28 | -72.93 | $45.96 | 289736 |
| 2022-09-27 | -77.33 | $45.63 | 375538 |
| 2022-09-26 | -86.40 | $44.95 | 300000 |
| 2022-09-23 | -91.87 | $44.54 | 294300 |
| 2022-09-22 | -97.97 | $45.64 | 301700 |
| 2022-09-21 | -93.70 | $47.12 | 211508 |
| 2022-09-20 | -71.46 | $48.20 | 207641 |
| 2022-09-19 | -54.58 | $49.01 | 229500 |
| 2022-09-16 | -78.38 | $48.03 | 381933 |
| 2022-09-15 | -64.31 | $49.10 | 230300 |
| 2022-09-14 | -57.19 | $49.72 | 259400 |
| 2022-09-13 | -74.40 | $48.65 | 248900 |
| 2022-09-12 | -50.63 | $50.34 | 298313 |
| 2022-09-09 | -50.91 | $50.32 | 169300 |
| 2022-09-08 | -61.46 | $49.57 | 265633 |
| 2022-09-07 | -67.93 | $49.11 | 441800 |
| 2022-09-06 | -93.53 | $47.29 | 172347 |
| 2022-09-02 | -88.47 | $47.65 | 192700 |
| 2022-09-01 | -81.15 | $48.17 | 236625 |
| 2022-08-31 | -99.37 | $47.65 | 243400 |
| 2022-08-30 | -85.62 | $48.70 | 261800 |
| 2022-08-29 | -63.89 | $49.57 | 116900 |
| 2022-08-26 | -66.37 | $49.40 | 182700 |
| 2022-08-25 | -40.20 | $51.19 | 159100 |
| 2022-08-24 | -56.22 | $50.01 | 187000 |
| 2022-08-23 | -42.05 | $50.66 | 157000 |
| 2022-08-22 | -34.98 | $51.11 | 204300 |
| 2022-08-19 | -32.26 | $51.33 | 196633 |
| 2022-08-18 | -17.80 | $52.50 | 176900 |
| 2022-08-17 | -8.78 | $53.23 | 207131 |
| 2022-08-16 | -5.44 | $53.50 | 210821 |
| 2022-08-15 | -2.72 | $52.99 | 203026 |
| 2022-08-12 | 0.00 | $52.80 | 220727 |
| 2022-08-11 | -4.75 | $51.35 | 202502 |
| 2022-08-10 | -20.22 | $50.19 | 253400 |
| 2022-08-09 | -38.83 | $48.60 | 250000 |
| 2022-08-08 | -25.80 | $49.62 | 284200 |
| 2022-08-05 | -19.54 | $50.11 | 238600 |
| 2022-08-04 | -16.73 | $50.33 | 573100 |
| 2022-08-03 | -9.98 | $48.71 | 403400 |
| 2022-08-02 | -28.44 | $47.25 | 284446 |
| 2022-08-01 | -5.24 | $48.89 | 234612 |
| 2022-07-29 | -1.36 | $48.73 | 269400 |
| 2022-07-28 | -4.28 | $48.13 | 228951 |
| 2022-07-27 | -11.35 | $47.20 | 200900 |
| 2022-07-26 | -21.69 | $46.38 | 176700 |
| 2022-07-25 | -12.61 | $47.10 | 286038 |
| 2022-07-22 | -7.31 | $47.52 | 184306 |
| 2022-07-21 | -11.58 | $47.09 | 414522 |
| 2022-07-20 | -18.30 | $46.44 | 456800 |
| 2022-07-19 | -13.01 | $46.92 | 478353 |
| 2022-07-18 | -14.55 | $46.40 | 321600 |
| 2022-07-15 | -2.14 | $47.03 | 273700 |
| 2022-07-14 | -4.73 | $45.39 | 283800 |
| 2022-07-13 | -6.14 | $45.22 | 177444 |
| 2022-07-12 | -15.28 | $44.55 | 176900 |
| 2022-07-11 | -10.47 | $44.41 | 167408 |
| 2022-07-08 | -3.24 | $44.62 | 176700 |
| 2022-07-07 | -2.93 | $44.64 | 291500 |
| 2022-07-06 | -20.37 | $43.03 | 264300 |
| 2022-07-05 | -32.09 | $42.34 | 278214 |
| 2022-07-01 | -41.26 | $41.80 | 208300 |
| 2022-06-30 | -43.29 | $41.68 | 269000 |
| 2022-06-29 | -46.18 | $41.51 | 207204 |
| 2022-06-28 | -48.05 | $41.40 | 447405 |
| 2022-06-27 | -32.94 | $42.29 | 288400 |
| 2022-06-24 | -54.16 | $41.04 | 420135 |
| 2022-06-23 | -53.70 | $40.60 | 190822 |
| 2022-06-22 | -71.79 | $39.37 | 227900 |
| 2022-06-21 | -66.77 | $39.71 | 229200 |
| 2022-06-17 | -72.97 | $39.29 | 410700 |
| 2022-06-16 | -85.08 | $38.47 | 296233 |
| 2022-06-15 | -42.69 | $41.34 | 231241 |
| 2022-06-14 | -40.33 | $41.50 | 247400 |
| 2022-06-13 | -52.58 | $40.67 | 393600 |
| 2022-06-10 | -28.51 | $42.30 | 372611 |
| 2022-06-09 | -8.86 | $43.63 | 291241 |
| 2022-06-08 | -3.58 | $43.12 | 231908 |
| 2022-06-07 | -10.45 | $42.60 | 229500 |
| 2022-06-06 | -6.79 | $42.81 | 209500 |
| 2022-06-03 | -14.11 | $42.39 | 193832 |
| 2022-06-02 | -11.15 | $42.56 | 265187 |
| 2022-06-01 | -40.10 | $41.03 | 229142 |
| 2022-05-31 | -52.35 | $40.70 | 401029 |
| 2022-05-27 | -44.71 | $41.22 | 319700 |
| 2022-05-26 | -63.97 | $39.91 | 293800 |
| 2022-05-25 | -79.71 | $38.84 | 337625 |
| 2022-05-24 | -92.21 | $37.99 | 260200 |
| 2022-05-23 | -85.38 | $39.47 | 177400 |
| 2022-05-20 | -81.64 | $39.68 | 383200 |
| 2022-05-19 | -99.36 | $39.62 | 248400 |
| 2022-05-18 | -69.81 | $41.00 | 398600 |
| 2022-05-17 | -27.62 | $42.97 | 221000 |
| 2022-05-16 | -44.11 | $42.20 | 206600 |
| 2022-05-13 | -36.62 | $42.55 | 270600 |
| 2022-05-12 | -68.52 | $41.06 | 322206 |
| 2022-05-11 | -93.58 | $39.89 | 299610 |
| 2022-05-10 | -83.30 | $40.37 | 398700 |
| 2022-05-09 | -76.66 | $40.68 | 336035 |
| 2022-05-06 | -82.23 | $40.42 | 375400 |
| 2022-05-05 | -59.74 | $41.47 | 561910 |
| 2022-05-04 | -23.34 | $43.17 | 380331 |
| 2022-05-03 | -20.99 | $43.28 | 893916 |
| 2022-05-02 | -38.53 | $42.35 | 568400 |
| 2022-04-29 | -74.39 | $40.74 | 361800 |
| 2022-04-28 | -71.27 | $40.88 | 254744 |
| 2022-04-27 | -90.42 | $40.02 | 186616 |
| 2022-04-26 | -98.44 | $39.66 | 249027 |
| 2022-04-25 | -58.99 | $41.52 | 232100 |
| 2022-04-22 | -79.95 | $40.61 | 339000 |
| 2022-04-21 | -34.33 | $42.59 | 168756 |
| 2022-04-20 | -7.99 | $43.54 | 209900 |
| 2022-04-19 | -32.70 | $42.91 | 275719 |
| 2022-04-18 | -65.18 | $41.46 | 252147 |
| 2022-04-14 | -62.96 | $41.57 | 213637 |
| 2022-04-13 | -62.75 | $41.58 | 163912 |
| 2022-04-12 | -77.94 | $40.83 | 426762 |
| 2022-04-11 | -77.33 | $40.86 | 164300 |
| 2022-04-08 | -68.42 | $41.30 | 229800 |
| 2022-04-07 | -79.76 | $40.74 | 292544 |
| 2022-04-06 | -76.52 | $40.90 | 234000 |
| 2022-04-05 | -75.06 | $41.28 | 309600 |
| 2022-04-04 | -58.72 | $42.02 | 441200 |
| 2022-04-01 | -81.68 | $40.98 | 289200 |
| 2022-03-31 | -97.57 | $40.26 | 229100 |
| 2022-03-30 | -78.28 | $41.56 | 127000 |
| 2022-03-29 | -66.67 | $42.50 | 367002 |
| 2022-03-28 | -91.22 | $40.99 | 252508 |
| 2022-03-25 | -85.04 | $41.37 | 207710 |
| 2022-03-24 | -93.33 | $40.86 | 200600 |
| 2022-03-23 | -80.94 | $41.97 | 222200 |
| 2022-03-22 | -50.70 | $43.70 | 147900 |
| 2022-03-21 | -48.60 | $43.82 | 175411 |
| 2022-03-18 | -38.99 | $44.37 | 313200 |
| 2022-03-17 | -51.05 | $43.68 | 159144 |
| 2022-03-16 | -56.82 | $43.35 | 189913 |
| 2022-03-15 | -77.97 | $42.14 | 178900 |
| 2022-03-14 | -75.35 | $42.29 | 210517 |
| 2022-03-11 | -79.72 | $42.04 | 246945 |
| 2022-03-10 | -73.64 | $42.48 | 260508 |
| 2022-03-09 | -55.85 | $43.56 | 165300 |
| 2022-03-08 | -87.81 | $41.62 | 380900 |
| 2022-03-07 | -82.37 | $41.95 | 668402 |
| 2022-03-04 | -62.93 | $43.13 | 356700 |
| 2022-03-03 | -51.24 | $43.84 | 246206 |
| 2022-03-02 | -30.08 | $45.39 | 725749 |
| 2022-03-01 | -59.48 | $43.51 | 508442 |
| 2022-02-28 | -55.01 | $43.80 | 314714 |
| 2022-02-25 | -56.09 | $43.73 | 231800 |
| 2022-02-24 | -65.18 | $43.14 | 273832 |
| 2022-02-23 | -95.64 | $41.92 | 281400 |
| 2022-02-22 | -93.81 | $42.06 | 208000 |
| 2022-02-18 | -96.18 | $42.37 | 147004 |
| 2022-02-17 | -97.55 | $42.69 | 181417 |
| 2022-02-16 | -88.95 | $43.96 | 219100 |
| 2022-02-15 | -78.25 | $44.57 | 191913 |
| 2022-02-14 | -86.02 | $44.19 | 116000 |
| 2022-02-11 | -87.80 | $44.20 | 230000 |
| 2022-02-10 | -70.23 | $45.95 | 301239 |
| 2022-02-09 | -67.05 | $46.23 | 199948 |
| 2022-02-08 | -73.52 | $45.66 | 195900 |
| 2022-02-07 | -79.55 | $45.13 | 227538 |
| 2022-02-04 | -79.66 | $45.12 | 293600 |
| 2022-02-03 | -72.05 | $45.79 | 164800 |
| 2022-02-02 | -66.56 | $46.41 | 273018 |
| 2022-02-01 | -60.81 | $47.10 | 319643 |
| 2022-01-31 | -67.28 | $46.70 | 286046 |
| 2022-01-28 | -76.89 | $45.71 | 352817 |
| 2022-01-27 | -97.57 | $44.41 | 588120 |
| 2022-01-26 | -93.88 | $44.91 | 346500 |
| 2022-01-25 | -88.36 | $46.97 | 467500 |
| 2022-01-24 | -68.39 | $48.48 | 245600 |
| 2022-01-21 | -94.93 | $47.10 | 268900 |
| 2022-01-20 | -89.92 | $48.03 | 731136 |
| 2022-01-19 | -88.64 | $48.11 | 180200 |
| 2022-01-18 | -91.84 | $47.91 | 336704 |
| 2022-01-14 | -85.85 | $49.28 | 179800 |
| 2022-01-13 | -66.84 | $50.59 | 171600 |
| 2022-01-12 | -53.06 | $51.40 | 183200 |
| 2022-01-11 | -59.18 | $51.04 | 188000 |
| 2022-01-10 | -77.22 | $50.13 | 165616 |
| 2022-01-07 | -88.57 | $49.86 | 157900 |
| 2022-01-06 | -75.03 | $50.95 | 143134 |
| 2022-01-05 | -76.12 | $50.87 | 201600 |
| 2022-01-04 | -55.22 | $52.41 | 123700 |
| 2022-01-03 | -55.50 | $52.39 | 168900 |
| 2021-12-31 | -46.13 | $53.08 | 101020 |
| 2021-12-30 | -45.73 | $53.11 | 120900 |
| 2021-12-29 | -46.27 | $53.07 | 175518 |
| 2021-12-28 | -55.09 | $52.42 | 169100 |
| 2021-12-27 | -55.77 | $52.37 | 174202 |
| 2021-12-23 | -64.99 | $51.69 | 146510 |
| 2021-12-22 | -61.91 | $51.94 | 137100 |
| 2021-12-21 | -66.75 | $51.68 | 197605 |
| 2021-12-20 | -88.07 | $50.13 | 269203 |
| 2021-12-17 | -98.89 | $51.41 | 341642 |
| 2021-12-16 | -99.63 | $52.32 | 230000 |
| 2021-12-15 | -71.18 | $54.03 | 251338 |
| 2021-12-14 | -86.27 | $53.26 | 307700 |
| 2021-12-13 | -70.98 | $54.04 | 228620 |
| 2021-12-10 | -50.00 | $55.11 | 151715 |
| 2021-12-09 | -51.57 | $55.03 | 174600 |
| 2021-12-08 | -33.73 | $55.94 | 295829 |
| 2021-12-07 | -31.57 | $56.05 | 159145 |
| 2021-12-06 | -53.42 | $55.01 | 181600 |
| 2021-12-03 | -80.79 | $53.58 | 223200 |
| 2021-12-02 | -67.51 | $54.67 | 188921 |
| 2021-12-01 | -89.04 | $53.16 | 245636 |
| 2021-11-30 | -62.32 | $54.38 | 302318 |
| 2021-11-29 | -38.93 | $55.25 | 165247 |
| 2021-11-26 | -38.01 | $54.70 | 147406 |
| 2021-11-24 | -20.31 | $56.17 | 97900 |
| 2021-11-23 | -22.02 | $55.95 | 139928 |
| 2021-11-22 | -11.12 | $56.90 | 233848 |
| 2021-11-19 | -16.28 | $56.45 | 168349 |
| 2021-11-18 | -15.94 | $56.48 | 128300 |
| 2021-11-17 | -17.69 | $56.20 | 114849 |
| 2021-11-16 | -16.15 | $56.31 | 151900 |
| 2021-11-15 | -23.98 | $55.47 | 131023 |
| 2021-11-12 | -28.32 | $54.95 | 117900 |
| 2021-11-11 | -27.45 | $55.04 | 106220 |
| 2021-11-10 | -20.66 | $55.74 | 131326 |
| 2021-11-09 | -13.80 | $56.30 | 217745 |
| 2021-11-08 | -5.27 | $57.27 | 282835 |
| 2021-11-05 | -3.87 | $57.43 | 310208 |
| 2021-11-04 | -19.61 | $55.14 | 344431 |
| 2021-11-03 | -0.48 | $54.71 | 275232 |
| 2021-11-02 | -13.00 | $52.58 | 217269 |
| 2021-11-01 | -1.38 | $52.93 | 262500 |
| 2021-10-29 | -3.68 | $50.94 | 349000 |
| 2021-10-28 | -22.38 | $49.75 | 235200 |
| 2021-10-27 | -33.65 | $49.27 | 177007 |
| 2021-10-26 | -16.11 | $50.01 | 131400 |
| 2021-10-25 | -9.00 | $50.31 | 122508 |
| 2021-10-22 | -29.34 | $50.13 | 116414 |
| 2021-10-21 | -36.29 | $49.77 | 165900 |
| 2021-10-20 | -59.85 | $48.55 | 107418 |
| 2021-10-19 | -65.83 | $48.24 | 167400 |
| 2021-10-18 | -63.51 | $48.36 | 129000 |
| 2021-10-15 | -77.80 | $47.62 | 138300 |
| 2021-10-14 | -68.08 | $48.28 | 128218 |
| 2021-10-13 | -84.91 | $47.41 | 463620 |
| 2021-10-12 | -91.01 | $47.03 | 246101 |
| 2021-10-11 | -92.13 | $46.96 | 105104 |
| 2021-10-08 | -73.68 | $48.11 | 104500 |
| 2021-10-07 | -59.55 | $48.99 | 181916 |
| 2021-10-06 | -79.13 | $47.77 | 153800 |
| 2021-10-05 | -55.54 | $49.24 | 165210 |
| 2021-10-04 | -49.12 | $49.64 | 283400 |
| 2021-10-01 | -71.91 | $48.22 | 213732 |
| 2021-09-30 | -96.31 | $46.70 | 221500 |
| 2021-09-29 | -98.48 | $48.17 | 175510 |
| 2021-09-28 | -96.72 | $48.87 | 122800 |
| 2021-09-27 | -69.04 | $49.98 | 210400 |
| 2021-09-24 | -42.39 | $51.03 | 567800 |
| 2021-09-23 | -53.55 | $50.59 | 344400 |
| 2021-09-22 | -77.67 | $49.64 | 157700 |
| 2021-09-21 | -82.99 | $49.43 | 127600 |
| 2021-09-20 | -74.87 | $49.75 | 148000 |
| 2021-09-17 | -51.02 | $50.69 | 651000 |
| 2021-09-16 | -20.56 | $51.89 | 173930 |
| 2021-09-15 | -31.28 | $51.77 | 230900 |
| 2021-09-14 | -74.01 | $50.07 | 168913 |
| 2021-09-13 | -67.51 | $50.55 | 116433 |
| 2021-09-10 | -63.52 | $50.77 | 205611 |
| 2021-09-09 | -66.42 | $50.61 | 215100 |
| 2021-09-08 | -76.95 | $50.03 | 346120 |
| 2021-09-07 | -92.44 | $49.47 | 426800 |
| 2021-09-03 | -85.46 | $49.94 | 159500 |
| 2021-09-02 | -95.64 | $49.31 | 107331 |
| 2021-09-01 | -94.42 | $49.91 | 108126 |
| 2021-08-31 | -97.87 | $49.96 | 145620 |
| 2021-08-30 | -86.67 | $51.13 | 97614 |
| 2021-08-27 | -77.12 | $51.76 | 158530 |
| 2021-08-26 | -87.58 | $51.07 | 125900 |
| 2021-08-25 | -73.33 | $52.01 | 89732 |
| 2021-08-24 | -67.21 | $52.32 | 121649 |
| 2021-08-23 | -83.14 | $51.23 | 343300 |
| 2021-08-20 | -82.40 | $51.28 | 137944 |
| 2021-08-19 | -92.32 | $50.48 | 161300 |
| 2021-08-18 | -83.72 | $50.73 | 206500 |
| 2021-08-17 | -65.39 | $52.07 | 136300 |
| 2021-08-16 | -35.32 | $53.83 | 125026 |
| 2021-08-13 | -38.70 | $53.34 | 86500 |
| 2021-08-12 | -32.64 | $53.89 | 124202 |
| 2021-08-11 | -38.26 | $53.38 | 186324 |
| 2021-08-10 | -32.75 | $53.88 | 162300 |
| 2021-08-09 | -27.89 | $54.32 | 186000 |
| 2021-08-06 | -25.03 | $54.58 | 206900 |
| 2021-08-05 | -44.76 | $52.79 | 387416 |
| 2021-08-04 | -8.19 | $53.50 | 218300 |
| 2021-08-03 | -5.67 | $53.44 | 247134 |
| 2021-08-02 | -7.86 | $52.00 | 155300 |
| 2021-07-30 | -16.26 | $51.23 | 105100 |
| 2021-07-29 | -17.72 | $51.17 | 95124 |
| 2021-07-28 | -21.13 | $50.84 | 87900 |
| 2021-07-27 | -32.47 | $50.40 | 162500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.25
2026-07-24
Close Price
$104.66
Vol: 253200Average Directional Index - Detailed Analysis
Minimum
9.20
Average
21.33
Maximum
52.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.25 | $104.66 | 253200 |
| 2026-07-23 | 30.65 | $105.43 | 191945 |
| 2026-07-22 | 32.22 | $106.70 | 239000 |
| 2026-07-21 | 33.54 | $109.40 | 216002 |
| 2026-07-20 | 34.36 | $111.53 | 232945 |
| 2026-07-17 | 34.86 | $114.78 | 186907 |
| 2026-07-16 | 34.77 | $116.22 | 305100 |
| 2026-07-15 | 34.38 | $114.47 | 230142 |
| 2026-07-14 | 34.35 | $112.42 | 245800 |
| 2026-07-13 | 34.59 | $109.14 | 287756 |
| 2026-07-10 | 35.03 | $110.69 | 284100 |
| 2026-07-09 | 35.28 | $113.72 | 232400 |
| 2026-07-08 | 35.40 | $111.32 | 422817 |
| 2026-07-07 | 35.58 | $114.58 | 326200 |
| 2026-07-06 | 34.91 | $117.22 | 241600 |
| 2026-07-02 | 33.65 | $117.56 | 414600 |
| 2026-07-01 | 32.34 | $118.31 | 270900 |
| 2026-06-30 | 30.96 | $118.53 | 372300 |
| 2026-06-29 | 29.32 | $117.35 | 508325 |
| 2026-06-26 | 27.60 | $118.08 | 1.3M |
| 2026-06-25 | 25.78 | $113.20 | 253100 |
| 2026-06-24 | 24.24 | $109.50 | 293000 |
| 2026-06-23 | 22.77 | $108.06 | 389705 |
| 2026-06-22 | 21.50 | $107.09 | 536055 |
| 2026-06-18 | 20.17 | $107.73 | 681451 |
| 2026-06-17 | 18.78 | $100.49 | 494905 |
| 2026-06-16 | 18.14 | $97.60 | 268008 |
| 2026-06-15 | 17.86 | $97.25 | 278900 |
| 2026-06-12 | 17.56 | $98.16 | 370200 |
| 2026-06-11 | 16.89 | $99.44 | 341349 |
| 2026-06-10 | 16.38 | $94.55 | 294187 |
| 2026-06-09 | 16.70 | $94.28 | 431800 |
| 2026-06-08 | 17.10 | $90.52 | 316900 |
| 2026-06-05 | 17.80 | $90.00 | 244419 |
| 2026-06-04 | 18.09 | $88.99 | 247800 |
| 2026-06-03 | 18.21 | $87.78 | 320820 |
| 2026-06-02 | 18.28 | $88.51 | 376600 |
| 2026-06-01 | 18.24 | $88.63 | 279534 |
| 2026-05-29 | 18.22 | $88.78 | 287000 |
| 2026-05-28 | 18.19 | $89.03 | 327133 |
| 2026-05-27 | 18.25 | $90.42 | 390000 |
| 2026-05-26 | 18.72 | $89.99 | 271513 |
| 2026-05-22 | 19.17 | $88.43 | 193912 |
| 2026-05-21 | 19.13 | $88.37 | 251400 |
| 2026-05-20 | 18.96 | $89.11 | 334500 |
| 2026-05-19 | 18.78 | $87.45 | 460334 |
| 2026-05-18 | 18.26 | $86.03 | 300300 |
| 2026-05-15 | 17.85 | $85.40 | 314700 |
| 2026-05-14 | 17.33 | $86.04 | 269300 |
| 2026-05-13 | 16.83 | $84.55 | 365400 |
| 2026-05-12 | 16.07 | $84.79 | 477419 |
| 2026-05-11 | 15.36 | $87.69 | 632100 |
| 2026-05-08 | 14.96 | $91.55 | 520034 |
| 2026-05-07 | 14.96 | $89.53 | 509724 |
| 2026-05-06 | 14.03 | $85.95 | 857900 |
| 2026-05-05 | 13.04 | $93.79 | 356911 |
| 2026-05-04 | 13.49 | $93.44 | 258708 |
| 2026-05-01 | 13.96 | $95.72 | 176005 |
| 2026-04-30 | 14.38 | $96.82 | 312700 |
| 2026-04-29 | 14.89 | $95.34 | 278000 |
| 2026-04-28 | 15.41 | $97.32 | 230911 |
| 2026-04-27 | 15.87 | $96.87 | 362300 |
| 2026-04-24 | 16.03 | $98.10 | 218330 |
| 2026-04-23 | 16.35 | $98.88 | 221130 |
| 2026-04-22 | 16.43 | $99.03 | 260800 |
| 2026-04-21 | 16.32 | $98.86 | 238643 |
| 2026-04-20 | 16.24 | $98.11 | 528445 |
| 2026-04-17 | 16.17 | $99.96 | 463540 |
| 2026-04-16 | 15.69 | $97.68 | 297300 |
| 2026-04-15 | 16.22 | $96.37 | 229100 |
| 2026-04-14 | 16.85 | $97.90 | 251229 |
| 2026-04-13 | 17.42 | $96.95 | 192338 |
| 2026-04-10 | 18.33 | $97.79 | 213837 |
| 2026-04-09 | 19.10 | $98.60 | 197577 |
| 2026-04-08 | 19.78 | $98.47 | 298298 |
| 2026-04-07 | 20.54 | $94.34 | 221863 |
| 2026-04-06 | 20.92 | $94.90 | 160100 |
| 2026-04-02 | 21.32 | $93.88 | 203302 |
| 2026-04-01 | 21.60 | $93.55 | 327233 |
| 2026-03-31 | 22.24 | $93.48 | 208951 |
| 2026-03-30 | 22.92 | $91.14 | 345300 |
| 2026-03-27 | 23.09 | $92.16 | 269811 |
| 2026-03-26 | 23.11 | $91.06 | 227700 |
| 2026-03-25 | 23.20 | $93.62 | 167014 |
| 2026-03-24 | 23.62 | $93.33 | 283206 |
| 2026-03-23 | 23.91 | $92.46 | 352319 |
| 2026-03-20 | 24.19 | $89.33 | 792220 |
| 2026-03-19 | 23.86 | $91.30 | 430332 |
| 2026-03-18 | 23.97 | $94.08 | 338400 |
| 2026-03-17 | 24.48 | $94.45 | 330002 |
| 2026-03-16 | 25.02 | $94.44 | 257200 |
| 2026-03-13 | 25.72 | $93.02 | 362404 |
| 2026-03-12 | 26.26 | $92.89 | 379900 |
| 2026-03-11 | 26.95 | $95.26 | 310600 |
| 2026-03-10 | 28.00 | $95.52 | 429837 |
| 2026-03-09 | 29.10 | $95.75 | 869120 |
| 2026-03-06 | 29.91 | $95.55 | 412800 |
| 2026-03-05 | 31.34 | $97.27 | 763503 |
| 2026-03-04 | 32.47 | $99.54 | 297516 |
| 2026-03-03 | 33.37 | $99.43 | 311810 |
| 2026-03-02 | 34.53 | $101.32 | 406100 |
| 2026-02-27 | 35.21 | $102.33 | 457500 |
| 2026-02-26 | 35.31 | $103.07 | 503310 |
| 2026-02-25 | 35.41 | $99.49 | 341600 |
| 2026-02-24 | 36.10 | $100.09 | 405937 |
| 2026-02-23 | 36.25 | $100.39 | 321900 |
| 2026-02-20 | 36.40 | $102.17 | 497416 |
| 2026-02-19 | 36.14 | $99.96 | 185013 |
| 2026-02-18 | 36.40 | $100.13 | 524900 |
| 2026-02-17 | 36.59 | $99.50 | 240942 |
| 2026-02-13 | 36.80 | $99.56 | 288500 |
| 2026-02-12 | 37.01 | $100.01 | 381023 |
| 2026-02-11 | 36.97 | $99.80 | 349789 |
| 2026-02-10 | 36.49 | $102.33 | 321944 |
| 2026-02-09 | 34.97 | $103.29 | 244647 |
| 2026-02-06 | 33.53 | $101.54 | 381200 |
| 2026-02-05 | 32.11 | $99.84 | 281955 |
| 2026-02-04 | 30.63 | $101.69 | 464100 |
| 2026-02-03 | 29.06 | $99.45 | 591145 |
| 2026-02-02 | 27.80 | $98.19 | 339748 |
| 2026-01-30 | 26.63 | $96.94 | 530400 |
| 2026-01-29 | 25.62 | $95.69 | 181140 |
| 2026-01-28 | 24.77 | $94.68 | 199030 |
| 2026-01-27 | 23.80 | $94.85 | 254400 |
| 2026-01-26 | 22.91 | $93.86 | 190700 |
| 2026-01-23 | 21.94 | $94.34 | 271826 |
| 2026-01-22 | 20.80 | $93.03 | 255000 |
| 2026-01-21 | 19.61 | $93.11 | 219700 |
| 2026-01-20 | 18.75 | $90.56 | 328600 |
| 2026-01-16 | 18.04 | $91.88 | 348520 |
| 2026-01-15 | 16.96 | $93.12 | 304409 |
| 2026-01-14 | 15.58 | $91.35 | 686647 |
| 2026-01-13 | 14.37 | $88.24 | 517202 |
| 2026-01-12 | 13.81 | $88.00 | 318700 |
| 2026-01-09 | 13.54 | $87.27 | 468829 |
| 2026-01-08 | 13.25 | $86.13 | 412000 |
| 2026-01-07 | 13.23 | $85.23 | 250300 |
| 2026-01-06 | 12.85 | $86.78 | 698800 |
| 2026-01-05 | 12.57 | $84.50 | 325044 |
| 2026-01-02 | 12.63 | $82.11 | 226235 |
| 2025-12-31 | 12.78 | $79.82 | 222820 |
| 2025-12-30 | 12.76 | $81.89 | 223424 |
| 2025-12-29 | 13.38 | $82.76 | 219500 |
| 2025-12-26 | 13.77 | $83.03 | 167007 |
| 2025-12-24 | 14.40 | $82.70 | 92738 |
| 2025-12-23 | 15.03 | $82.04 | 222447 |
| 2025-12-22 | 15.68 | $81.96 | 317147 |
| 2025-12-19 | 16.43 | $82.45 | 566100 |
| 2025-12-18 | 17.21 | $81.94 | 515631 |
| 2025-12-17 | 18.01 | $83.55 | 364300 |
| 2025-12-16 | 18.13 | $85.36 | 503221 |
| 2025-12-15 | 17.64 | $85.54 | 255237 |
| 2025-12-12 | 17.17 | $84.81 | 302000 |
| 2025-12-11 | 16.61 | $85.19 | 201600 |
| 2025-12-10 | 16.08 | $84.68 | 515706 |
| 2025-12-09 | 15.72 | $83.34 | 360700 |
| 2025-12-08 | 15.62 | $83.09 | 263632 |
| 2025-12-05 | 15.50 | $83.60 | 189100 |
| 2025-12-04 | 15.03 | $83.90 | 215100 |
| 2025-12-03 | 14.74 | $83.78 | 269900 |
| 2025-12-02 | 14.31 | $83.35 | 286446 |
| 2025-12-01 | 13.95 | $83.55 | 316932 |
| 2025-11-28 | 13.58 | $84.10 | 106300 |
| 2025-11-26 | 12.86 | $84.52 | 358546 |
| 2025-11-25 | 12.10 | $84.15 | 496646 |
| 2025-11-24 | 11.09 | $83.00 | 382000 |
| 2025-11-21 | 10.61 | $80.25 | 313400 |
| 2025-11-20 | 10.73 | $77.55 | 302906 |
| 2025-11-19 | 10.87 | $78.50 | 253519 |
| 2025-11-18 | 11.39 | $78.49 | 207600 |
| 2025-11-17 | 11.90 | $78.43 | 240314 |
| 2025-11-14 | 12.46 | $79.43 | 309900 |
| 2025-11-13 | 12.86 | $79.85 | 429000 |
| 2025-11-12 | 13.24 | $81.44 | 359600 |
| 2025-11-11 | 13.12 | $80.03 | 332500 |
| 2025-11-10 | 13.03 | $80.61 | 295926 |
| 2025-11-07 | 13.11 | $79.65 | 235923 |
| 2025-11-06 | 13.45 | $77.60 | 396801 |
| 2025-11-05 | 13.99 | $78.32 | 563131 |
| 2025-11-04 | 14.55 | $75.29 | 364654 |
| 2025-11-03 | 14.20 | $76.38 | 312942 |
| 2025-10-31 | 13.89 | $77.33 | 252104 |
| 2025-10-30 | 14.02 | $78.39 | 326335 |
| 2025-10-29 | 14.36 | $78.98 | 318900 |
| 2025-10-28 | 14.96 | $80.99 | 236490 |
| 2025-10-27 | 15.21 | $82.04 | 234520 |
| 2025-10-24 | 15.05 | $81.74 | 312000 |
| 2025-10-23 | 14.98 | $81.29 | 184409 |
| 2025-10-22 | 15.35 | $79.49 | 254200 |
| 2025-10-21 | 15.92 | $79.84 | 243400 |
| 2025-10-20 | 16.66 | $78.91 | 226100 |
| 2025-10-17 | 16.87 | $80.49 | 179100 |
| 2025-10-16 | 16.74 | $80.29 | 251800 |
| 2025-10-15 | 16.39 | $81.16 | 334920 |
| 2025-10-14 | 15.91 | $81.18 | 301925 |
| 2025-10-13 | 15.41 | $79.80 | 269519 |
| 2025-10-10 | 15.55 | $77.94 | 323300 |
| 2025-10-09 | 15.70 | $80.68 | 507440 |
| 2025-10-08 | 15.11 | $81.83 | 483708 |
| 2025-10-07 | 14.39 | $80.28 | 303400 |
| 2025-10-06 | 13.46 | $80.94 | 295545 |
| 2025-10-03 | 12.58 | $80.57 | 585748 |
| 2025-10-02 | 11.46 | $80.37 | 295300 |
| 2025-10-01 | 10.51 | $79.94 | 396642 |
| 2025-09-30 | 9.77 | $78.49 | 419849 |
| 2025-09-29 | 9.36 | $77.28 | 316423 |
| 2025-09-26 | 9.28 | $76.78 | 320612 |
| 2025-09-25 | 9.20 | $75.36 | 458506 |
| 2025-09-24 | 9.51 | $74.72 | 257300 |
| 2025-09-23 | 9.80 | $74.47 | 227500 |
| 2025-09-22 | 10.10 | $74.53 | 271547 |
| 2025-09-19 | 10.63 | $74.48 | 560416 |
| 2025-09-18 | 11.14 | $75.59 | 277500 |
| 2025-09-17 | 11.67 | $73.90 | 208100 |
| 2025-09-16 | 12.28 | $74.65 | 238400 |
| 2025-09-15 | 12.71 | $74.72 | 163015 |
| 2025-09-12 | 13.20 | $74.69 | 294009 |
| 2025-09-11 | 13.72 | $76.27 | 202930 |
| 2025-09-10 | 14.37 | $74.44 | 280400 |
| 2025-09-09 | 14.89 | $75.74 | 586630 |
| 2025-09-08 | 15.63 | $77.32 | 272429 |
| 2025-09-05 | 16.30 | $76.55 | 280225 |
| 2025-09-04 | 16.99 | $76.19 | 360400 |
| 2025-09-03 | 17.61 | $74.50 | 364400 |
| 2025-09-02 | 18.12 | $74.95 | 344400 |
| 2025-08-29 | 18.80 | $76.65 | 1.0M |
| 2025-08-28 | 19.74 | $76.95 | 469500 |
| 2025-08-27 | 20.53 | $78.02 | 356300 |
| 2025-08-26 | 21.10 | $80.28 | 345000 |
| 2025-08-25 | 21.25 | $79.25 | 246000 |
| 2025-08-22 | 21.63 | $79.50 | 387311 |
| 2025-08-21 | 22.03 | $77.10 | 395700 |
| 2025-08-20 | 22.88 | $78.18 | 364000 |
| 2025-08-19 | 23.55 | $78.36 | 215000 |
| 2025-08-18 | 24.26 | $77.93 | 318804 |
| 2025-08-15 | 25.07 | $78.19 | 316934 |
| 2025-08-14 | 25.73 | $79.16 | 278200 |
| 2025-08-13 | 26.63 | $79.98 | 441200 |
| 2025-08-12 | 27.59 | $76.28 | 577800 |
| 2025-08-11 | 28.60 | $74.88 | 495026 |
| 2025-08-08 | 29.28 | $75.04 | 722906 |
| 2025-08-07 | 30.35 | $77.18 | 670232 |
| 2025-08-06 | 31.60 | $79.70 | 560400 |
| 2025-08-05 | 32.48 | $80.40 | 457000 |
| 2025-08-04 | 33.24 | $80.03 | 259300 |
| 2025-08-01 | 34.21 | $77.39 | 365700 |
| 2025-07-31 | 35.66 | $79.62 | 319400 |
| 2025-07-30 | 36.22 | $80.44 | 369603 |
| 2025-07-29 | 36.53 | $81.41 | 307600 |
| 2025-07-28 | 36.32 | $81.69 | 318410 |
| 2025-07-25 | 36.00 | $82.34 | 465109 |
| 2025-07-24 | 35.27 | $82.17 | 360800 |
| 2025-07-23 | 34.50 | $84.40 | 445800 |
| 2025-07-22 | 33.27 | $82.50 | 590900 |
| 2025-07-21 | 32.18 | $80.90 | 460632 |
| 2025-07-18 | 31.21 | $80.83 | 302800 |
| 2025-07-17 | 30.22 | $80.29 | 324000 |
| 2025-07-16 | 29.33 | $78.17 | 382200 |
| 2025-07-15 | 28.69 | $77.36 | 295300 |
| 2025-07-14 | 28.13 | $78.36 | 244203 |
| 2025-07-11 | 27.53 | $78.02 | 281000 |
| 2025-07-10 | 26.99 | $78.25 | 329834 |
| 2025-07-09 | 26.13 | $77.70 | 270105 |
| 2025-07-08 | 25.48 | $75.76 | 478251 |
| 2025-07-07 | 25.06 | $75.75 | 458140 |
| 2025-07-03 | 24.63 | $76.00 | 286800 |
| 2025-07-02 | 24.12 | $76.68 | 363700 |
| 2025-07-01 | 23.59 | $74.19 | 438600 |
| 2025-06-30 | 23.29 | $72.82 | 437820 |
| 2025-06-27 | 23.34 | $73.32 | 635501 |
| 2025-06-26 | 23.06 | $73.27 | 342106 |
| 2025-06-25 | 23.16 | $71.62 | 240640 |
| 2025-06-24 | 23.39 | $73.03 | 464132 |
| 2025-06-23 | 23.40 | $72.55 | 458200 |
| 2025-06-20 | 23.52 | $71.22 | 634245 |
| 2025-06-18 | 23.89 | $71.42 | 625600 |
| 2025-06-17 | 24.14 | $70.82 | 320600 |
| 2025-06-16 | 24.40 | $72.24 | 295300 |
| 2025-06-13 | 24.50 | $69.94 | 254200 |
| 2025-06-12 | 24.92 | $72.04 | 307900 |
| 2025-06-11 | 24.64 | $72.74 | 387205 |
| 2025-06-10 | 24.04 | $73.19 | 292547 |
| 2025-06-09 | 23.50 | $72.40 | 315600 |
| 2025-06-06 | 23.02 | $71.09 | 273948 |
| 2025-06-05 | 22.72 | $70.71 | 458049 |
| 2025-06-04 | 22.54 | $71.18 | 451931 |
| 2025-06-03 | 22.35 | $69.58 | 354500 |
| 2025-06-02 | 22.45 | $68.08 | 433140 |
| 2025-05-30 | 22.94 | $68.24 | 443605 |
| 2025-05-29 | 23.33 | $68.47 | 284400 |
| 2025-05-28 | 23.61 | $68.32 | 305600 |
| 2025-05-27 | 23.88 | $70.42 | 488800 |
| 2025-05-23 | 23.88 | $68.35 | 375843 |
| 2025-05-22 | 24.29 | $68.99 | 349421 |
| 2025-05-21 | 24.53 | $69.19 | 332500 |
| 2025-05-20 | 24.40 | $71.78 | 297600 |
| 2025-05-19 | 23.48 | $71.91 | 274300 |
| 2025-05-16 | 22.56 | $72.08 | 297500 |
| 2025-05-15 | 21.59 | $70.47 | 309220 |
| 2025-05-14 | 20.75 | $70.20 | 381332 |
| 2025-05-13 | 19.93 | $70.28 | 515000 |
| 2025-05-12 | 18.86 | $71.14 | 592016 |
| 2025-05-09 | 17.66 | $67.84 | 538909 |
| 2025-05-08 | 17.04 | $68.15 | 501200 |
| 2025-05-07 | 16.38 | $68.38 | 604418 |
| 2025-05-06 | 15.71 | $65.01 | 586938 |
| 2025-05-05 | 15.57 | $65.76 | 431300 |
| 2025-05-02 | 15.19 | $66.53 | 441010 |
| 2025-05-01 | 14.85 | $65.81 | 793329 |
| 2025-04-30 | 14.42 | $66.22 | 575900 |
| 2025-04-29 | 14.18 | $65.32 | 497715 |
| 2025-04-28 | 14.09 | $63.56 | 396500 |
| 2025-04-25 | 14.28 | $62.09 | 371200 |
| 2025-04-24 | 14.79 | $62.99 | 401319 |
| 2025-04-23 | 15.05 | $61.94 | 386072 |
| 2025-04-22 | 15.32 | $61.65 | 402649 |
| 2025-04-21 | 15.77 | $59.58 | 393700 |
| 2025-04-17 | 15.69 | $59.72 | 388500 |
| 2025-04-16 | 15.70 | $59.29 | 356308 |
| 2025-04-15 | 15.71 | $60.51 | 334400 |
| 2025-04-14 | 15.97 | $61.71 | 636300 |
| 2025-04-11 | 16.30 | $61.74 | 409186 |
| 2025-04-10 | 16.33 | $60.86 | 816035 |
| 2025-04-09 | 16.11 | $62.00 | 967888 |
| 2025-04-08 | 15.87 | $56.27 | 552429 |
| 2025-04-07 | 15.07 | $59.03 | 995737 |
| 2025-04-04 | 14.51 | $60.61 | 1.0M |
| 2025-04-03 | 13.82 | $59.58 | 1.1M |
| 2025-04-02 | 13.46 | $68.54 | 390084 |
| 2025-04-01 | 13.25 | $67.71 | 596900 |
| 2025-03-31 | 12.88 | $68.66 | 534300 |
| 2025-03-28 | 12.56 | $67.32 | 354600 |
| 2025-03-27 | 12.43 | $68.43 | 435400 |
| 2025-03-26 | 12.17 | $67.41 | 487700 |
| 2025-03-25 | 12.12 | $67.04 | 372400 |
| 2025-03-24 | 11.98 | $67.92 | 491856 |
| 2025-03-21 | 11.84 | $65.62 | 612084 |
| 2025-03-20 | 12.17 | $66.28 | 274300 |
| 2025-03-19 | 12.11 | $67.06 | 333312 |
| 2025-03-18 | 12.08 | $66.03 | 424620 |
| 2025-03-17 | 12.33 | $65.86 | 328200 |
| 2025-03-14 | 12.60 | $65.27 | 423600 |
| 2025-03-13 | 13.05 | $64.40 | 623000 |
| 2025-03-12 | 13.49 | $66.42 | 779404 |
| 2025-03-11 | 13.59 | $68.48 | 602100 |
| 2025-03-10 | 12.85 | $70.67 | 791553 |
| 2025-03-07 | 12.06 | $68.51 | 568031 |
| 2025-03-06 | 11.71 | $68.60 | 558915 |
| 2025-03-05 | 11.33 | $66.13 | 486717 |
| 2025-03-04 | 11.62 | $64.84 | 547500 |
| 2025-03-03 | 11.92 | $64.12 | 590400 |
| 2025-02-28 | 12.50 | $64.30 | 582200 |
| 2025-02-27 | 13.02 | $64.88 | 879300 |
| 2025-02-26 | 13.31 | $66.15 | 608330 |
| 2025-02-25 | 13.96 | $67.34 | 502400 |
| 2025-02-24 | 14.57 | $66.12 | 518242 |
| 2025-02-21 | 15.28 | $65.82 | 526900 |
| 2025-02-20 | 15.91 | $66.37 | 473792 |
| 2025-02-19 | 16.71 | $65.91 | 659800 |
| 2025-02-18 | 17.50 | $66.26 | 584103 |
| 2025-02-14 | 18.40 | $66.71 | 461100 |
| 2025-02-13 | 19.12 | $68.21 | 655225 |
| 2025-02-12 | 19.76 | $67.73 | 5.3M |
| 2025-02-11 | 20.44 | $68.54 | 1.9M |
| 2025-02-10 | 20.89 | $63.83 | 244221 |
| 2025-02-07 | 20.64 | $64.57 | 216124 |
| 2025-02-06 | 20.44 | $65.71 | 235519 |
| 2025-02-05 | 20.54 | $65.17 | 202326 |
| 2025-02-04 | 20.35 | $64.92 | 244725 |
| 2025-02-03 | 19.92 | $64.27 | 273200 |
| 2025-01-31 | 19.34 | $65.32 | 332600 |
| 2025-01-30 | 19.06 | $66.34 | 355913 |
| 2025-01-29 | 18.98 | $65.88 | 342324 |
| 2025-01-28 | 18.89 | $67.34 | 293100 |
| 2025-01-27 | 19.14 | $68.42 | 661835 |
| 2025-01-24 | 19.41 | $67.12 | 485800 |
| 2025-01-23 | 19.58 | $68.01 | 892467 |
| 2025-01-22 | 19.77 | $74.60 | 594742 |
| 2025-01-21 | 18.98 | $75.78 | 216312 |
| 2025-01-17 | 18.31 | $73.73 | 154527 |
| 2025-01-16 | 17.96 | $73.66 | 147232 |
| 2025-01-15 | 17.74 | $73.01 | 173200 |
| 2025-01-14 | 17.61 | $72.50 | 161500 |
| 2025-01-13 | 17.78 | $71.72 | 229400 |
| 2025-01-10 | 18.32 | $71.47 | 317630 |
| 2025-01-08 | 18.60 | $72.46 | 303200 |
| 2025-01-07 | 19.01 | $71.47 | 204228 |
| 2025-01-06 | 19.78 | $71.39 | 181305 |
| 2025-01-03 | 20.37 | $71.91 | 187200 |
| 2025-01-02 | 20.81 | $71.93 | 280550 |
| 2024-12-31 | 21.31 | $71.08 | 284300 |
| 2024-12-30 | 22.06 | $70.25 | 150900 |
| 2024-12-27 | 23.08 | $70.69 | 120300 |
| 2024-12-26 | 24.14 | $71.49 | 110228 |
| 2024-12-24 | 25.18 | $70.74 | 114800 |
| 2024-12-23 | 26.37 | $70.45 | 252800 |
| 2024-12-20 | 27.62 | $69.92 | 602987 |
| 2024-12-19 | 28.93 | $69.25 | 284070 |
| 2024-12-18 | 30.44 | $70.12 | 243988 |
| 2024-12-17 | 31.69 | $73.30 | 435730 |
| 2024-12-16 | 32.11 | $73.17 | 236800 |
| 2024-12-13 | 32.21 | $73.59 | 340500 |
| 2024-12-12 | 32.30 | $73.37 | 270412 |
| 2024-12-11 | 32.36 | $75.52 | 470400 |
| 2024-12-10 | 31.56 | $75.64 | 211801 |
| 2024-12-09 | 30.77 | $75.40 | 335217 |
| 2024-12-06 | 29.83 | $74.21 | 233700 |
| 2024-12-05 | 28.94 | $74.77 | 333000 |
| 2024-12-04 | 28.00 | $75.07 | 251341 |
| 2024-12-03 | 27.00 | $73.36 | 152000 |
| 2024-12-02 | 26.21 | $73.48 | 265700 |
| 2024-11-29 | 25.37 | $73.11 | 108100 |
| 2024-11-27 | 24.62 | $72.92 | 176102 |
| 2024-11-26 | 23.82 | $73.86 | 235642 |
| 2024-11-25 | 23.03 | $74.21 | 235934 |
| 2024-11-22 | 22.20 | $71.96 | 160017 |
| 2024-11-21 | 21.64 | $71.39 | 231300 |
| 2024-11-20 | 21.22 | $69.10 | 262200 |
| 2024-11-19 | 21.22 | $69.21 | 205434 |
| 2024-11-18 | 21.21 | $68.42 | 231300 |
| 2024-11-15 | 20.96 | $69.31 | 223900 |
| 2024-11-14 | 20.69 | $68.26 | 265700 |
| 2024-11-13 | 20.41 | $68.64 | 293800 |
| 2024-11-12 | 19.97 | $70.32 | 290900 |
| 2024-11-11 | 18.95 | $72.30 | 340500 |
| 2024-11-08 | 17.39 | $72.53 | 472807 |
| 2024-11-07 | 15.85 | $71.01 | 1.3M |
| 2024-11-06 | 14.23 | $63.31 | 478724 |
| 2024-11-05 | 14.66 | $63.24 | 242000 |
| 2024-11-04 | 14.89 | $62.67 | 298235 |
| 2024-11-01 | 15.21 | $62.00 | 359720 |
| 2024-10-31 | 15.11 | $61.30 | 463292 |
| 2024-10-30 | 15.00 | $61.65 | 417822 |
| 2024-10-29 | 14.69 | $61.16 | 419500 |
| 2024-10-28 | 14.12 | $60.26 | 277634 |
| 2024-10-25 | 14.03 | $60.50 | 236800 |
| 2024-10-24 | 13.93 | $60.39 | 188300 |
| 2024-10-23 | 13.38 | $60.22 | 230000 |
| 2024-10-22 | 12.80 | $61.62 | 208443 |
| 2024-10-21 | 12.46 | $61.88 | 276335 |
| 2024-10-18 | 12.21 | $62.30 | 236237 |
| 2024-10-17 | 12.27 | $64.53 | 296700 |
| 2024-10-16 | 12.85 | $64.57 | 239339 |
| 2024-10-15 | 13.50 | $63.49 | 293421 |
| 2024-10-14 | 14.15 | $63.72 | 232500 |
| 2024-10-11 | 14.56 | $63.80 | 188700 |
| 2024-10-10 | 14.99 | $63.20 | 277300 |
| 2024-10-09 | 15.08 | $63.47 | 358217 |
| 2024-10-08 | 15.37 | $63.36 | 290400 |
| 2024-10-07 | 15.47 | $63.25 | 453432 |
| 2024-10-04 | 15.43 | $62.58 | 228645 |
| 2024-10-03 | 15.25 | $61.91 | 330927 |
| 2024-10-02 | 14.73 | $62.04 | 290700 |
| 2024-10-01 | 14.46 | $63.20 | 282725 |
| 2024-09-30 | 14.45 | $63.75 | 275800 |
| 2024-09-27 | 14.51 | $64.16 | 208531 |
| 2024-09-26 | 14.80 | $63.96 | 223703 |
| 2024-09-25 | 14.96 | $63.67 | 282717 |
| 2024-09-24 | 14.74 | $63.80 | 148800 |
| 2024-09-23 | 14.72 | $63.58 | 182139 |
| 2024-09-20 | 14.39 | $63.37 | 603600 |
| 2024-09-19 | 14.11 | $64.24 | 209023 |
| 2024-09-18 | 13.91 | $63.32 | 387840 |
| 2024-09-17 | 13.70 | $63.38 | 434511 |
| 2024-09-16 | 13.48 | $65.88 | 166314 |
| 2024-09-13 | 13.88 | $66.11 | 231538 |
| 2024-09-12 | 14.24 | $64.37 | 211000 |
| 2024-09-11 | 13.95 | $62.97 | 349300 |
| 2024-09-10 | 13.19 | $63.05 | 441510 |
| 2024-09-09 | 12.66 | $65.18 | 231500 |
| 2024-09-06 | 12.72 | $65.40 | 192541 |
| 2024-09-05 | 12.87 | $66.77 | 237900 |
| 2024-09-04 | 13.32 | $67.68 | 249800 |
| 2024-09-03 | 13.68 | $66.26 | 325647 |
| 2024-08-30 | 13.88 | $66.99 | 205620 |
| 2024-08-29 | 14.28 | $67.29 | 206530 |
| 2024-08-28 | 14.83 | $67.42 | 306741 |
| 2024-08-27 | 15.29 | $66.52 | 279902 |
| 2024-08-26 | 15.56 | $66.57 | 357100 |
| 2024-08-23 | 16.01 | $67.00 | 264033 |
| 2024-08-22 | 16.48 | $65.91 | 231300 |
| 2024-08-21 | 16.94 | $67.55 | 222117 |
| 2024-08-20 | 17.48 | $65.73 | 208226 |
| 2024-08-19 | 17.80 | $66.30 | 171800 |
| 2024-08-16 | 18.27 | $66.52 | 203400 |
| 2024-08-15 | 18.84 | $67.15 | 231242 |
| 2024-08-14 | 19.55 | $65.77 | 291045 |
| 2024-08-13 | 19.76 | $65.66 | 424200 |
| 2024-08-12 | 20.03 | $66.61 | 258009 |
| 2024-08-09 | 20.61 | $67.38 | 1.5M |
| 2024-08-08 | 21.29 | $68.29 | 379900 |
| 2024-08-07 | 22.10 | $68.28 | 394500 |
| 2024-08-06 | 22.98 | $67.08 | 635000 |
| 2024-08-05 | 23.44 | $67.14 | 282134 |
| 2024-08-02 | 24.32 | $69.34 | 246600 |
| 2024-08-01 | 24.51 | $71.01 | 234725 |
| 2024-07-31 | 23.92 | $72.58 | 243200 |
| 2024-07-30 | 22.48 | $72.78 | 190006 |
| 2024-07-29 | 21.20 | $72.16 | 285100 |
| 2024-07-26 | 19.86 | $71.57 | 216732 |
| 2024-07-25 | 18.74 | $69.57 | 237239 |
| 2024-07-24 | 17.70 | $68.32 | 205300 |
| 2024-07-23 | 16.78 | $69.84 | 259300 |
| 2024-07-22 | 15.75 | $69.32 | 256247 |
| 2024-07-19 | 14.83 | $67.21 | 167327 |
| 2024-07-18 | 14.12 | $67.66 | 271500 |
| 2024-07-17 | 13.22 | $67.87 | 369900 |
| 2024-07-16 | 12.61 | $66.86 | 313733 |
| 2024-07-15 | 12.27 | $63.39 | 198700 |
| 2024-07-12 | 12.64 | $63.36 | 208600 |
| 2024-07-11 | 13.13 | $62.73 | 266400 |
| 2024-07-10 | 13.59 | $60.91 | 269900 |
| 2024-07-09 | 13.32 | $59.66 | 300900 |
| 2024-07-08 | 13.02 | $61.74 | 193500 |
| 2024-07-05 | 13.36 | $61.43 | 169200 |
| 2024-07-03 | 13.57 | $62.00 | 90815 |
| 2024-07-02 | 13.79 | $61.25 | 234900 |
| 2024-07-01 | 13.72 | $61.42 | 303300 |
| 2024-06-28 | 13.92 | $63.48 | 365747 |
| 2024-06-27 | 14.48 | $65.06 | 214900 |
| 2024-06-26 | 14.39 | $65.26 | 264600 |
| 2024-06-25 | 14.39 | $65.45 | 253828 |
| 2024-06-24 | 14.02 | $66.41 | 327500 |
| 2024-06-21 | 13.62 | $65.26 | 368533 |
| 2024-06-20 | 13.65 | $64.75 | 203224 |
| 2024-06-18 | 13.81 | $64.51 | 219042 |
| 2024-06-17 | 14.10 | $64.69 | 194924 |
| 2024-06-14 | 14.41 | $63.81 | 164200 |
| 2024-06-13 | 15.15 | $64.30 | 149900 |
| 2024-06-12 | 15.60 | $64.88 | 210421 |
| 2024-06-11 | 15.62 | $63.17 | 196419 |
| 2024-06-10 | 16.14 | $64.78 | 240737 |
| 2024-06-07 | 16.11 | $65.38 | 180403 |
| 2024-06-06 | 15.94 | $65.68 | 234100 |
| 2024-06-05 | 15.61 | $66.02 | 176400 |
| 2024-06-04 | 15.26 | $65.12 | 206546 |
| 2024-06-03 | 14.64 | $66.10 | 255734 |
| 2024-05-31 | 13.99 | $65.90 | 371900 |
| 2024-05-30 | 13.31 | $64.68 | 205000 |
| 2024-05-29 | 13.04 | $62.91 | 280740 |
| 2024-05-28 | 13.16 | $63.54 | 229508 |
| 2024-05-24 | 13.04 | $64.45 | 218500 |
| 2024-05-23 | 13.01 | $62.46 | 192900 |
| 2024-05-22 | 13.68 | $62.39 | 162916 |
| 2024-05-21 | 14.36 | $63.18 | 221221 |
| 2024-05-20 | 14.64 | $64.07 | 259500 |
| 2024-05-17 | 14.53 | $64.40 | 204011 |
| 2024-05-16 | 14.51 | $63.97 | 180000 |
| 2024-05-15 | 14.24 | $64.83 | 244621 |
| 2024-05-14 | 13.57 | $64.72 | 214542 |
| 2024-05-13 | 13.26 | $63.27 | 256900 |
| 2024-05-10 | 13.01 | $63.97 | 286322 |
| 2024-05-09 | 12.84 | $63.47 | 262400 |
| 2024-05-08 | 12.73 | $63.03 | 552700 |
| 2024-05-07 | 12.59 | $65.44 | 686842 |
| 2024-05-06 | 12.33 | $63.16 | 313100 |
| 2024-05-03 | 12.91 | $62.18 | 367114 |
| 2024-05-02 | 13.37 | $61.86 | 334119 |
| 2024-05-01 | 13.43 | $60.87 | 531612 |
| 2024-04-30 | 13.23 | $60.98 | 419000 |
| 2024-04-29 | 13.21 | $62.16 | 461400 |
| 2024-04-26 | 13.55 | $62.23 | 350800 |
| 2024-04-25 | 13.92 | $61.57 | 756392 |
| 2024-04-24 | 14.38 | $63.16 | 548600 |
| 2024-04-23 | 14.71 | $64.83 | 280700 |
| 2024-04-22 | 14.89 | $63.18 | 375500 |
| 2024-04-19 | 15.62 | $62.12 | 280100 |
| 2024-04-18 | 15.67 | $61.42 | 321800 |
| 2024-04-17 | 15.64 | $61.49 | 303714 |
| 2024-04-16 | 15.49 | $61.03 | 218600 |
| 2024-04-15 | 15.12 | $60.85 | 248000 |
| 2024-04-12 | 14.97 | $61.96 | 317900 |
| 2024-04-11 | 15.18 | $62.40 | 290001 |
| 2024-04-10 | 15.23 | $61.95 | 289013 |
| 2024-04-09 | 15.26 | $63.25 | 577100 |
| 2024-04-08 | 15.80 | $63.92 | 284311 |
| 2024-04-05 | 16.50 | $63.88 | 397100 |
| 2024-04-04 | 17.20 | $64.51 | 329711 |
| 2024-04-03 | 17.64 | $65.82 | 627625 |
| 2024-04-02 | 17.76 | $65.48 | 408600 |
| 2024-04-01 | 17.72 | $67.01 | 379500 |
| 2024-03-28 | 17.44 | $65.95 | 741400 |
| 2024-03-27 | 17.36 | $66.34 | 283914 |
| 2024-03-26 | 17.32 | $65.05 | 393300 |
| 2024-03-25 | 17.45 | $64.07 | 387900 |
| 2024-03-22 | 17.99 | $63.99 | 569514 |
| 2024-03-21 | 18.56 | $64.58 | 325903 |
| 2024-03-20 | 19.17 | $63.00 | 429000 |
| 2024-03-19 | 19.97 | $62.02 | 326800 |
| 2024-03-18 | 20.43 | $61.45 | 345224 |
| 2024-03-15 | 20.74 | $62.00 | 1.4M |
| 2024-03-14 | 21.14 | $62.02 | 279220 |
| 2024-03-13 | 21.48 | $62.59 | 277700 |
| 2024-03-12 | 22.04 | $62.29 | 271600 |
| 2024-03-11 | 22.40 | $63.04 | 245300 |
| 2024-03-08 | 23.09 | $64.23 | 228100 |
| 2024-03-07 | 24.14 | $64.04 | 296341 |
| 2024-03-06 | 25.00 | $64.50 | 298306 |
| 2024-03-05 | 26.05 | $64.62 | 410700 |
| 2024-03-04 | 27.28 | $66.05 | 467400 |
| 2024-03-01 | 28.63 | $65.50 | 410900 |
| 2024-02-29 | 30.05 | $64.42 | 694400 |
| 2024-02-28 | 31.55 | $69.16 | 332608 |
| 2024-02-27 | 31.70 | $69.08 | 229500 |
| 2024-02-26 | 31.30 | $69.17 | 246600 |
| 2024-02-23 | 30.91 | $69.46 | 274247 |
| 2024-02-22 | 30.44 | $69.03 | 305727 |
| 2024-02-21 | 30.18 | $68.19 | 260314 |
| 2024-02-20 | 30.05 | $67.51 | 350332 |
| 2024-02-16 | 30.13 | $66.98 | 326646 |
| 2024-02-15 | 30.28 | $66.77 | 299137 |
| 2024-02-14 | 30.04 | $67.21 | 344800 |
| 2024-02-13 | 29.83 | $65.20 | 371200 |
| 2024-02-12 | 29.94 | $69.15 | 518906 |
| 2024-02-09 | 29.18 | $66.71 | 241700 |
| 2024-02-08 | 28.87 | $65.65 | 265619 |
| 2024-02-07 | 28.96 | $64.32 | 277300 |
| 2024-02-06 | 29.45 | $63.83 | 224711 |
| 2024-02-05 | 30.05 | $63.78 | 230400 |
| 2024-02-02 | 30.70 | $64.68 | 266400 |
| 2024-02-01 | 31.35 | $64.27 | 332700 |
| 2024-01-31 | 32.20 | $63.34 | 310849 |
| 2024-01-30 | 32.99 | $65.06 | 335821 |
| 2024-01-29 | 33.00 | $65.94 | 372924 |
| 2024-01-26 | 32.80 | $65.62 | 345300 |
| 2024-01-25 | 32.38 | $65.56 | 336400 |
| 2024-01-24 | 31.95 | $66.02 | 308900 |
| 2024-01-23 | 31.11 | $66.77 | 259036 |
| 2024-01-22 | 30.10 | $66.96 | 295942 |
| 2024-01-19 | 29.12 | $65.19 | 361841 |
| 2024-01-18 | 28.43 | $63.49 | 190532 |
| 2024-01-17 | 28.13 | $61.98 | 228300 |
| 2024-01-16 | 28.08 | $62.52 | 290045 |
| 2024-01-12 | 27.86 | $63.10 | 208100 |
| 2024-01-11 | 27.42 | $62.10 | 154537 |
| 2024-01-10 | 27.74 | $62.24 | 153309 |
| 2024-01-09 | 27.96 | $61.89 | 194019 |
| 2024-01-08 | 28.36 | $62.53 | 373000 |
| 2024-01-05 | 28.78 | $61.10 | 203437 |
| 2024-01-04 | 29.48 | $61.12 | 206044 |
| 2024-01-03 | 30.24 | $61.64 | 362708 |
| 2024-01-02 | 30.76 | $63.72 | 259000 |
| 2023-12-29 | 31.02 | $63.17 | 148400 |
| 2023-12-28 | 30.67 | $63.87 | 143641 |
| 2023-12-27 | 29.95 | $64.39 | 247900 |
| 2023-12-26 | 29.11 | $63.90 | 175300 |
| 2023-12-22 | 28.39 | $63.11 | 135500 |
| 2023-12-21 | 27.76 | $63.19 | 208913 |
| 2023-12-20 | 27.11 | $61.92 | 383622 |
| 2023-12-19 | 26.50 | $63.48 | 289600 |
| 2023-12-18 | 25.53 | $62.22 | 235431 |
| 2023-12-15 | 24.73 | $61.93 | 388700 |
| 2023-12-14 | 23.90 | $62.31 | 418500 |
| 2023-12-13 | 23.03 | $59.55 | 481711 |
| 2023-12-12 | 22.80 | $57.71 | 255540 |
| 2023-12-11 | 22.97 | $58.07 | 327244 |
| 2023-12-08 | 23.30 | $57.19 | 282225 |
| 2023-12-07 | 23.77 | $57.29 | 346500 |
| 2023-12-06 | 24.42 | $57.34 | 313109 |
| 2023-12-05 | 24.70 | $57.00 | 322307 |
| 2023-12-04 | 25.01 | $58.78 | 276900 |
| 2023-12-01 | 24.65 | $58.27 | 272026 |
| 2023-11-30 | 24.46 | $56.50 | 415400 |
| 2023-11-29 | 24.69 | $57.10 | 315717 |
| 2023-11-28 | 24.40 | $56.92 | 180819 |
| 2023-11-27 | 24.13 | $57.61 | 455800 |
| 2023-11-24 | 23.84 | $57.34 | 90100 |
| 2023-11-22 | 23.25 | $57.66 | 193405 |
| 2023-11-21 | 22.62 | $57.35 | 276814 |
| 2023-11-20 | 21.80 | $57.56 | 220400 |
| 2023-11-17 | 21.12 | $56.71 | 308800 |
| 2023-11-16 | 20.53 | $56.24 | 254243 |
| 2023-11-15 | 19.92 | $57.47 | 245400 |
| 2023-11-14 | 19.04 | $56.01 | 272240 |
| 2023-11-13 | 18.44 | $54.63 | 194848 |
| 2023-11-10 | 18.25 | $54.07 | 269427 |
| 2023-11-09 | 17.96 | $54.77 | 343235 |
| 2023-11-08 | 17.45 | $54.90 | 302600 |
| 2023-11-07 | 16.70 | $57.18 | 564600 |
| 2023-11-06 | 15.92 | $55.60 | 187142 |
| 2023-11-03 | 15.48 | $55.20 | 422700 |
| 2023-11-02 | 15.02 | $54.90 | 488428 |
| 2023-11-01 | 14.79 | $50.16 | 379700 |
| 2023-10-31 | 15.25 | $50.96 | 341300 |
| 2023-10-30 | 16.03 | $51.03 | 374300 |
| 2023-10-27 | 16.77 | $49.62 | 181906 |
| 2023-10-26 | 17.02 | $50.32 | 262100 |
| 2023-10-25 | 17.40 | $51.19 | 184041 |
| 2023-10-24 | 17.25 | $51.89 | 178600 |
| 2023-10-23 | 17.37 | $51.70 | 251512 |
| 2023-10-20 | 17.41 | $51.89 | 210000 |
| 2023-10-19 | 17.56 | $52.25 | 282340 |
| 2023-10-18 | 17.79 | $53.33 | 303500 |
| 2023-10-17 | 18.47 | $53.92 | 331657 |
| 2023-10-16 | 19.32 | $53.73 | 353738 |
| 2023-10-13 | 19.92 | $51.89 | 224500 |
| 2023-10-12 | 20.03 | $52.62 | 313924 |
| 2023-10-11 | 20.39 | $54.75 | 232700 |
| 2023-10-10 | 21.44 | $53.94 | 298840 |
| 2023-10-09 | 22.53 | $53.03 | 159700 |
| 2023-10-06 | 22.97 | $52.81 | 262500 |
| 2023-10-05 | 23.43 | $52.04 | 274400 |
| 2023-10-04 | 23.15 | $51.73 | 337840 |
| 2023-10-03 | 22.79 | $51.89 | 271700 |
| 2023-10-02 | 22.66 | $52.98 | 416627 |
| 2023-09-29 | 22.60 | $53.04 | 291300 |
| 2023-09-28 | 22.79 | $52.56 | 295844 |
| 2023-09-27 | 22.26 | $51.01 | 492000 |
| 2023-09-26 | 21.71 | $53.05 | 294300 |
| 2023-09-25 | 21.93 | $54.33 | 508049 |
| 2023-09-22 | 22.51 | $54.18 | 272733 |
| 2023-09-21 | 22.89 | $54.21 | 378711 |
| 2023-09-20 | 23.35 | $55.20 | 344840 |
| 2023-09-19 | 24.23 | $56.15 | 218313 |
| 2023-09-18 | 25.36 | $56.63 | 195241 |
| 2023-09-15 | 26.09 | $56.60 | 323688 |
| 2023-09-14 | 26.89 | $57.42 | 198126 |
| 2023-09-13 | 27.46 | $56.75 | 183100 |
| 2023-09-12 | 28.00 | $57.24 | 181119 |
| 2023-09-11 | 28.60 | $56.74 | 159400 |
| 2023-09-08 | 29.40 | $56.65 | 186002 |
| 2023-09-07 | 30.25 | $56.52 | 186537 |
| 2023-09-06 | 31.13 | $57.07 | 171500 |
| 2023-09-05 | 31.85 | $57.21 | 234400 |
| 2023-09-01 | 32.49 | $58.62 | 278200 |
| 2023-08-31 | 32.34 | $58.55 | 221665 |
| 2023-08-30 | 32.19 | $58.23 | 528019 |
| 2023-08-29 | 32.14 | $58.69 | 236641 |
| 2023-08-28 | 32.08 | $57.79 | 404200 |
| 2023-08-25 | 32.11 | $57.50 | 203200 |
| 2023-08-24 | 32.44 | $57.08 | 176500 |
| 2023-08-23 | 32.42 | $57.83 | 805714 |
| 2023-08-22 | 32.43 | $57.17 | 238918 |
| 2023-08-21 | 32.44 | $57.47 | 442512 |
| 2023-08-18 | 32.45 | $54.71 | 258500 |
| 2023-08-17 | 33.55 | $54.20 | 259146 |
| 2023-08-16 | 34.62 | $54.11 | 208100 |
| 2023-08-15 | 36.00 | $54.38 | 218400 |
| 2023-08-14 | 37.29 | $55.40 | 342040 |
| 2023-08-11 | 38.66 | $54.68 | 350646 |
| 2023-08-10 | 40.09 | $56.00 | 265800 |
| 2023-08-09 | 40.81 | $56.54 | 272500 |
| 2023-08-08 | 41.34 | $57.40 | 257416 |
| 2023-08-07 | 41.90 | $57.87 | 335800 |
| 2023-08-04 | 40.91 | $58.24 | 340900 |
| 2023-08-03 | 39.88 | $58.11 | 565839 |
| 2023-08-02 | 38.77 | $58.86 | 290000 |
| 2023-08-01 | 38.07 | $59.48 | 390941 |
| 2023-07-31 | 36.91 | $59.63 | 519028 |
| 2023-07-28 | 35.74 | $57.16 | 503532 |
| 2023-07-27 | 34.91 | $57.13 | 469112 |
| 2023-07-26 | 33.90 | $58.36 | 415707 |
| 2023-07-25 | 32.92 | $57.40 | 602009 |
| 2023-07-24 | 32.10 | $57.01 | 292700 |
| 2023-07-21 | 31.26 | $55.87 | 252300 |
| 2023-07-20 | 30.54 | $56.49 | 290127 |
| 2023-07-19 | 29.78 | $56.99 | 446315 |
| 2023-07-18 | 29.01 | $55.99 | 632821 |
| 2023-07-17 | 28.30 | $56.25 | 1.2M |
| 2023-07-14 | 27.41 | $56.14 | 330749 |
| 2023-07-13 | 26.98 | $56.37 | 482900 |
| 2023-07-12 | 26.28 | $55.75 | 459443 |
| 2023-07-11 | 25.65 | $54.09 | 352200 |
| 2023-07-10 | 25.53 | $53.64 | 500600 |
| 2023-07-07 | 25.40 | $53.08 | 261200 |
| 2023-07-06 | 25.48 | $53.50 | 482800 |
| 2023-07-05 | 25.55 | $53.27 | 279812 |
| 2023-07-03 | 25.36 | $55.02 | 155306 |
| 2023-06-30 | 24.26 | $54.68 | 318406 |
| 2023-06-29 | 23.10 | $55.52 | 301500 |
| 2023-06-28 | 21.91 | $54.27 | 435200 |
| 2023-06-27 | 20.95 | $53.78 | 267900 |
| 2023-06-26 | 20.08 | $51.58 | 313900 |
| 2023-06-23 | 19.78 | $50.85 | 1.5M |
| 2023-06-22 | 19.69 | $51.70 | 316300 |
| 2023-06-21 | 19.42 | $51.23 | 290600 |
| 2023-06-20 | 19.20 | $50.42 | 248100 |
| 2023-06-16 | 19.18 | $50.71 | 479800 |
| 2023-06-15 | 19.17 | $51.34 | 341700 |
| 2023-06-14 | 18.77 | $51.40 | 492808 |
| 2023-06-13 | 18.32 | $51.29 | 443700 |
| 2023-06-12 | 17.99 | $50.50 | 271700 |
| 2023-06-09 | 17.78 | $49.95 | 237500 |
| 2023-06-08 | 17.74 | $49.41 | 279018 |
| 2023-06-07 | 17.69 | $50.56 | 394012 |
| 2023-06-06 | 17.66 | $48.73 | 460800 |
| 2023-06-05 | 18.12 | $46.62 | 476431 |
| 2023-06-02 | 18.85 | $47.39 | 367200 |
| 2023-06-01 | 19.56 | $45.77 | 604147 |
| 2023-05-31 | 19.86 | $44.76 | 320234 |
| 2023-05-30 | 19.74 | $45.36 | 305400 |
| 2023-05-26 | 19.78 | $44.75 | 269319 |
| 2023-05-25 | 19.40 | $44.37 | 283926 |
| 2023-05-24 | 18.65 | $44.19 | 374530 |
| 2023-05-23 | 17.81 | $44.25 | 274518 |
| 2023-05-22 | 16.96 | $44.25 | 267043 |
| 2023-05-19 | 16.12 | $44.16 | 339600 |
| 2023-05-18 | 15.24 | $46.27 | 350000 |
| 2023-05-17 | 14.76 | $46.70 | 207923 |
| 2023-05-16 | 14.39 | $46.19 | 239443 |
| 2023-05-15 | 13.87 | $47.32 | 273124 |
| 2023-05-12 | 13.41 | $46.28 | 333300 |
| 2023-05-11 | 12.87 | $46.52 | 491017 |
| 2023-05-10 | 12.52 | $49.96 | 405009 |
| 2023-05-09 | 13.17 | $51.55 | 379700 |
| 2023-05-08 | 12.84 | $52.13 | 313845 |
| 2023-05-05 | 12.05 | $53.25 | 398000 |
| 2023-05-04 | 11.23 | $53.16 | 465300 |
| 2023-05-03 | 10.48 | $50.67 | 503607 |
| 2023-05-02 | 10.69 | $50.50 | 225800 |
| 2023-05-01 | 11.14 | $49.72 | 224716 |
| 2023-04-28 | 11.51 | $50.13 | 334900 |
| 2023-04-27 | 11.69 | $50.21 | 200614 |
| 2023-04-26 | 12.08 | $49.83 | 234036 |
| 2023-04-25 | 12.64 | $49.38 | 206200 |
| 2023-04-24 | 13.12 | $50.97 | 210100 |
| 2023-04-21 | 12.90 | $51.27 | 217900 |
| 2023-04-20 | 12.74 | $50.71 | 208208 |
| 2023-04-19 | 12.71 | $50.23 | 187433 |
| 2023-04-18 | 12.90 | $49.99 | 181800 |
| 2023-04-17 | 13.31 | $49.46 | 232405 |
| 2023-04-14 | 13.99 | $49.20 | 278148 |
| 2023-04-13 | 14.70 | $49.68 | 299013 |
| 2023-04-12 | 15.18 | $50.71 | 224500 |
| 2023-04-11 | 15.23 | $50.66 | 250646 |
| 2023-04-10 | 15.29 | $49.98 | 368011 |
| 2023-04-06 | 15.82 | $49.11 | 364000 |
| 2023-04-05 | 16.64 | $48.56 | 198405 |
| 2023-04-04 | 17.51 | $50.11 | 310001 |
| 2023-04-03 | 17.73 | $50.97 | 313417 |
| 2023-03-31 | 17.65 | $50.94 | 374926 |
| 2023-03-30 | 17.62 | $49.54 | 190400 |
| 2023-03-29 | 17.97 | $49.34 | 171644 |
| 2023-03-28 | 18.33 | $49.18 | 256900 |
| 2023-03-27 | 18.98 | $48.64 | 383900 |
| 2023-03-24 | 19.67 | $49.46 | 185700 |
| 2023-03-23 | 19.89 | $50.13 | 288807 |
| 2023-03-22 | 19.90 | $49.54 | 313530 |
| 2023-03-21 | 19.96 | $50.24 | 222139 |
| 2023-03-20 | 19.77 | $49.88 | 243521 |
| 2023-03-17 | 19.72 | $49.50 | 758600 |
| 2023-03-16 | 19.80 | $49.91 | 351632 |
| 2023-03-15 | 19.91 | $48.81 | 301400 |
| 2023-03-14 | 20.34 | $49.59 | 618929 |
| 2023-03-13 | 20.30 | $50.55 | 406000 |
| 2023-03-10 | 20.52 | $50.30 | 276848 |
| 2023-03-09 | 21.01 | $50.31 | 218700 |
| 2023-03-08 | 21.10 | $50.70 | 274400 |
| 2023-03-07 | 21.16 | $51.43 | 198400 |
| 2023-03-06 | 20.58 | $51.68 | 252630 |
| 2023-03-03 | 19.74 | $52.19 | 363400 |
| 2023-03-02 | 18.67 | $53.15 | 415924 |
| 2023-03-01 | 17.54 | $52.64 | 1.3M |
| 2023-02-28 | 16.35 | $48.26 | 327000 |
| 2023-02-27 | 16.85 | $48.83 | 270610 |
| 2023-02-24 | 17.22 | $49.11 | 307740 |
| 2023-02-23 | 17.45 | $49.91 | 250500 |
| 2023-02-22 | 17.69 | $49.34 | 398800 |
| 2023-02-21 | 17.92 | $48.85 | 392447 |
| 2023-02-17 | 18.16 | $50.62 | 315711 |
| 2023-02-16 | 17.56 | $50.63 | 363207 |
| 2023-02-15 | 16.92 | $50.53 | 163100 |
| 2023-02-14 | 16.57 | $49.76 | 170200 |
| 2023-02-13 | 16.41 | $49.83 | 275530 |
| 2023-02-10 | 16.43 | $48.58 | 406800 |
| 2023-02-09 | 16.44 | $49.87 | 256500 |
| 2023-02-08 | 15.66 | $49.33 | 324700 |
| 2023-02-07 | 14.85 | $49.86 | 319138 |
| 2023-02-06 | 14.00 | $50.16 | 355600 |
| 2023-02-03 | 13.12 | $49.76 | 243108 |
| 2023-02-02 | 12.17 | $49.50 | 446530 |
| 2023-02-01 | 11.23 | $47.94 | 452236 |
| 2023-01-31 | 10.94 | $46.95 | 360600 |
| 2023-01-30 | 10.80 | $46.88 | 437100 |
| 2023-01-27 | 10.63 | $46.86 | 229100 |
| 2023-01-26 | 10.72 | $46.00 | 353500 |
| 2023-01-25 | 11.03 | $46.20 | 322918 |
| 2023-01-24 | 11.37 | $45.72 | 279326 |
| 2023-01-23 | 11.56 | $45.86 | 440900 |
| 2023-01-20 | 11.76 | $45.65 | 404112 |
| 2023-01-19 | 11.92 | $45.85 | 352821 |
| 2023-01-18 | 12.38 | $45.77 | 591200 |
| 2023-01-17 | 12.37 | $48.28 | 479127 |
| 2023-01-13 | 11.34 | $47.61 | 519107 |
| 2023-01-12 | 10.26 | $47.16 | 412014 |
| 2023-01-11 | 9.52 | $44.24 | 264929 |
| 2023-01-10 | 9.94 | $43.74 | 318217 |
| 2023-01-09 | 10.23 | $43.65 | 507900 |
| 2023-01-06 | 10.54 | $43.33 | 437300 |
| 2023-01-05 | 10.78 | $42.95 | 463642 |
| 2023-01-04 | 10.92 | $43.76 | 339300 |
| 2023-01-03 | 11.06 | $42.78 | 374500 |
| 2022-12-30 | 10.99 | $42.46 | 326720 |
| 2022-12-29 | 10.66 | $43.19 | 238800 |
| 2022-12-28 | 10.59 | $42.40 | 237421 |
| 2022-12-27 | 10.51 | $43.14 | 176610 |
| 2022-12-23 | 10.61 | $43.28 | 153400 |
| 2022-12-22 | 10.72 | $43.39 | 282500 |
| 2022-12-21 | 10.84 | $43.61 | 260003 |
| 2022-12-20 | 11.02 | $42.52 | 230300 |
| 2022-12-19 | 10.77 | $43.18 | 356025 |
| 2022-12-16 | 10.67 | $44.10 | 384543 |
| 2022-12-15 | 10.96 | $45.18 | 261918 |
| 2022-12-14 | 11.50 | $45.68 | 364541 |
| 2022-12-13 | 11.71 | $47.35 | 843121 |
| 2022-12-12 | 11.26 | $47.47 | 374800 |
| 2022-12-09 | 11.10 | $47.85 | 228200 |
| 2022-12-08 | 10.55 | $48.40 | 252415 |
| 2022-12-07 | 10.11 | $47.74 | 297838 |
| 2022-12-06 | 9.82 | $46.53 | 308535 |
| 2022-12-05 | 9.95 | $46.37 | 249700 |
| 2022-12-02 | 10.09 | $46.88 | 261601 |
| 2022-12-01 | 10.23 | $46.36 | 232600 |
| 2022-11-30 | 10.65 | $45.45 | 385400 |
| 2022-11-29 | 10.98 | $44.48 | 208400 |
| 2022-11-28 | 10.93 | $44.19 | 195100 |
| 2022-11-25 | 10.81 | $44.09 | 110922 |
| 2022-11-23 | 10.81 | $44.60 | 247413 |
| 2022-11-22 | 10.80 | $44.56 | 299917 |
| 2022-11-21 | 10.86 | $44.76 | 288434 |
| 2022-11-18 | 10.92 | $45.35 | 428123 |
| 2022-11-17 | 11.33 | $47.04 | 261502 |
| 2022-11-16 | 11.79 | $47.35 | 332842 |
| 2022-11-15 | 11.81 | $48.21 | 257910 |
| 2022-11-14 | 11.76 | $47.21 | 230900 |
| 2022-11-11 | 11.81 | $47.46 | 310500 |
| 2022-11-10 | 11.91 | $45.06 | 364542 |
| 2022-11-09 | 12.25 | $43.38 | 256723 |
| 2022-11-08 | 12.02 | $43.45 | 388900 |
| 2022-11-07 | 11.78 | $43.60 | 279920 |
| 2022-11-04 | 11.66 | $44.32 | 261000 |
| 2022-11-03 | 11.72 | $43.66 | 348738 |
| 2022-11-02 | 11.78 | $44.62 | 567700 |
| 2022-11-01 | 12.39 | $47.64 | 368924 |
| 2022-10-31 | 12.33 | $46.57 | 276611 |
| 2022-10-28 | 12.67 | $46.42 | 206330 |
| 2022-10-27 | 13.06 | $45.12 | 338936 |
| 2022-10-26 | 13.73 | $45.20 | 248313 |
| 2022-10-25 | 14.32 | $45.58 | 203200 |
| 2022-10-24 | 14.84 | $44.34 | 147300 |
| 2022-10-21 | 14.86 | $43.34 | 219626 |
| 2022-10-20 | 14.44 | $42.42 | 261448 |
| 2022-10-19 | 13.99 | $43.48 | 258752 |
| 2022-10-18 | 13.74 | $43.96 | 486539 |
| 2022-10-17 | 13.71 | $45.76 | 197300 |
| 2022-10-14 | 14.24 | $45.34 | 153600 |
| 2022-10-13 | 14.79 | $45.87 | 327449 |
| 2022-10-12 | 15.37 | $45.38 | 186700 |
| 2022-10-11 | 15.63 | $44.44 | 295800 |
| 2022-10-10 | 15.66 | $44.07 | 241500 |
| 2022-10-07 | 15.44 | $43.75 | 371200 |
| 2022-10-06 | 15.25 | $45.10 | 225600 |
| 2022-10-05 | 15.44 | $45.19 | 290419 |
| 2022-10-04 | 15.40 | $45.50 | 337400 |
| 2022-10-03 | 15.68 | $44.57 | 435702 |
| 2022-09-30 | 15.70 | $43.49 | 476420 |
| 2022-09-29 | 15.49 | $44.76 | 301300 |
| 2022-09-28 | 15.58 | $45.96 | 289736 |
| 2022-09-27 | 16.08 | $45.63 | 375538 |
| 2022-09-26 | 16.24 | $44.95 | 300000 |
| 2022-09-23 | 16.22 | $44.54 | 294300 |
| 2022-09-22 | 16.13 | $45.64 | 301700 |
| 2022-09-21 | 16.53 | $47.12 | 211508 |
| 2022-09-20 | 17.29 | $48.20 | 207641 |
| 2022-09-19 | 17.79 | $49.01 | 229500 |
| 2022-09-16 | 18.32 | $48.03 | 381933 |
| 2022-09-15 | 19.02 | $49.10 | 230300 |
| 2022-09-14 | 19.37 | $49.72 | 259400 |
| 2022-09-13 | 19.83 | $48.65 | 248900 |
| 2022-09-12 | 20.38 | $50.34 | 298313 |
| 2022-09-09 | 20.22 | $50.32 | 169300 |
| 2022-09-08 | 20.30 | $49.57 | 265633 |
| 2022-09-07 | 20.68 | $49.11 | 441800 |
| 2022-09-06 | 21.14 | $47.29 | 172347 |
| 2022-09-02 | 22.18 | $47.65 | 192700 |
| 2022-09-01 | 23.24 | $48.17 | 236625 |
| 2022-08-31 | 24.28 | $47.65 | 243400 |
| 2022-08-30 | 25.44 | $48.70 | 261800 |
| 2022-08-29 | 26.20 | $49.57 | 116900 |
| 2022-08-26 | 26.95 | $49.40 | 182700 |
| 2022-08-25 | 27.59 | $51.19 | 159100 |
| 2022-08-24 | 27.93 | $50.01 | 187000 |
| 2022-08-23 | 28.41 | $50.66 | 157000 |
| 2022-08-22 | 28.65 | $51.11 | 204300 |
| 2022-08-19 | 28.98 | $51.33 | 196633 |
| 2022-08-18 | 29.04 | $52.50 | 176900 |
| 2022-08-17 | 28.40 | $53.23 | 207131 |
| 2022-08-16 | 27.67 | $53.50 | 210821 |
| 2022-08-15 | 26.81 | $52.99 | 203026 |
| 2022-08-12 | 26.05 | $52.80 | 220727 |
| 2022-08-11 | 25.33 | $51.35 | 202502 |
| 2022-08-10 | 24.86 | $50.19 | 253400 |
| 2022-08-09 | 24.57 | $48.60 | 250000 |
| 2022-08-08 | 24.63 | $49.62 | 284200 |
| 2022-08-05 | 23.89 | $50.11 | 238600 |
| 2022-08-04 | 23.27 | $50.33 | 573100 |
| 2022-08-03 | 22.42 | $48.71 | 403400 |
| 2022-08-02 | 22.30 | $47.25 | 284446 |
| 2022-08-01 | 22.17 | $48.89 | 234612 |
| 2022-07-29 | 21.34 | $48.73 | 269400 |
| 2022-07-28 | 20.60 | $48.13 | 228951 |
| 2022-07-27 | 19.93 | $47.20 | 200900 |
| 2022-07-26 | 19.56 | $46.38 | 176700 |
| 2022-07-25 | 19.38 | $47.10 | 286038 |
| 2022-07-22 | 18.64 | $47.52 | 184306 |
| 2022-07-21 | 17.91 | $47.09 | 414522 |
| 2022-07-20 | 17.31 | $46.44 | 456800 |
| 2022-07-19 | 16.68 | $46.92 | 478353 |
| 2022-07-18 | 15.55 | $46.40 | 321600 |
| 2022-07-15 | 14.46 | $47.03 | 273700 |
| 2022-07-14 | 13.44 | $45.39 | 283800 |
| 2022-07-13 | 12.83 | $45.22 | 177444 |
| 2022-07-12 | 12.26 | $44.55 | 176900 |
| 2022-07-11 | 11.47 | $44.41 | 167408 |
| 2022-07-08 | 10.82 | $44.62 | 176700 |
| 2022-07-07 | 10.25 | $44.64 | 291500 |
| 2022-07-06 | 9.66 | $43.03 | 264300 |
| 2022-07-05 | 9.59 | $42.34 | 278214 |
| 2022-07-01 | 9.82 | $41.80 | 208300 |
| 2022-06-30 | 10.23 | $41.68 | 269000 |
| 2022-06-29 | 10.70 | $41.51 | 207204 |
| 2022-06-28 | 11.22 | $41.40 | 447405 |
| 2022-06-27 | 11.36 | $42.29 | 288400 |
| 2022-06-24 | 11.50 | $41.04 | 420135 |
| 2022-06-23 | 12.04 | $40.60 | 190822 |
| 2022-06-22 | 12.28 | $39.37 | 227900 |
| 2022-06-21 | 12.12 | $39.71 | 229200 |
| 2022-06-17 | 12.01 | $39.29 | 410700 |
| 2022-06-16 | 11.72 | $38.47 | 296233 |
| 2022-06-15 | 11.41 | $41.34 | 231241 |
| 2022-06-14 | 11.94 | $41.50 | 247400 |
| 2022-06-13 | 12.39 | $40.67 | 393600 |
| 2022-06-10 | 12.85 | $42.30 | 372611 |
| 2022-06-09 | 13.01 | $43.63 | 291241 |
| 2022-06-08 | 12.83 | $43.12 | 231908 |
| 2022-06-07 | 12.99 | $42.60 | 229500 |
| 2022-06-06 | 13.27 | $42.81 | 209500 |
| 2022-06-03 | 13.57 | $42.39 | 193832 |
| 2022-06-02 | 14.10 | $42.56 | 265187 |
| 2022-06-01 | 14.66 | $41.03 | 229142 |
| 2022-05-31 | 15.05 | $40.70 | 401029 |
| 2022-05-27 | 15.35 | $41.22 | 319700 |
| 2022-05-26 | 15.67 | $39.91 | 293800 |
| 2022-05-25 | 15.57 | $38.84 | 337625 |
| 2022-05-24 | 15.05 | $37.99 | 260200 |
| 2022-05-23 | 14.28 | $39.47 | 177400 |
| 2022-05-20 | 14.01 | $39.68 | 383200 |
| 2022-05-19 | 13.72 | $39.62 | 248400 |
| 2022-05-18 | 13.74 | $41.00 | 398600 |
| 2022-05-17 | 14.02 | $42.97 | 221000 |
| 2022-05-16 | 14.32 | $42.20 | 206600 |
| 2022-05-13 | 14.98 | $42.55 | 270600 |
| 2022-05-12 | 15.68 | $41.06 | 322206 |
| 2022-05-11 | 16.20 | $39.89 | 299610 |
| 2022-05-10 | 16.83 | $40.37 | 398700 |
| 2022-05-09 | 17.57 | $40.68 | 336035 |
| 2022-05-06 | 18.15 | $40.42 | 375400 |
| 2022-05-05 | 18.72 | $41.47 | 561910 |
| 2022-05-04 | 19.65 | $43.17 | 380331 |
| 2022-05-03 | 20.18 | $43.28 | 893916 |
| 2022-05-02 | 20.71 | $42.35 | 568400 |
| 2022-04-29 | 21.54 | $40.74 | 361800 |
| 2022-04-28 | 21.99 | $40.88 | 254744 |
| 2022-04-27 | 22.23 | $40.02 | 186616 |
| 2022-04-26 | 22.26 | $39.66 | 249027 |
| 2022-04-25 | 22.28 | $41.52 | 232100 |
| 2022-04-22 | 22.52 | $40.61 | 339000 |
| 2022-04-21 | 22.88 | $42.59 | 168756 |
| 2022-04-20 | 24.07 | $43.54 | 209900 |
| 2022-04-19 | 25.18 | $42.91 | 275719 |
| 2022-04-18 | 26.35 | $41.46 | 252147 |
| 2022-04-14 | 27.00 | $41.57 | 213637 |
| 2022-04-13 | 27.78 | $41.58 | 163912 |
| 2022-04-12 | 28.51 | $40.83 | 426762 |
| 2022-04-11 | 29.15 | $40.86 | 164300 |
| 2022-04-08 | 29.78 | $41.30 | 229800 |
| 2022-04-07 | 30.57 | $40.74 | 292544 |
| 2022-04-06 | 30.90 | $40.90 | 234000 |
| 2022-04-05 | 31.25 | $41.28 | 309600 |
| 2022-04-04 | 32.06 | $42.02 | 441200 |
| 2022-04-01 | 32.91 | $40.98 | 289200 |
| 2022-03-31 | 33.05 | $40.26 | 229100 |
| 2022-03-30 | 33.20 | $41.56 | 127000 |
| 2022-03-29 | 33.79 | $42.50 | 367002 |
| 2022-03-28 | 34.42 | $40.99 | 252508 |
| 2022-03-25 | 34.27 | $41.37 | 207710 |
| 2022-03-24 | 34.16 | $40.86 | 200600 |
| 2022-03-23 | 34.05 | $41.97 | 222200 |
| 2022-03-22 | 34.29 | $43.70 | 147900 |
| 2022-03-21 | 35.17 | $43.82 | 175411 |
| 2022-03-18 | 36.11 | $44.37 | 313200 |
| 2022-03-17 | 37.08 | $43.68 | 159144 |
| 2022-03-16 | 37.58 | $43.35 | 189913 |
| 2022-03-15 | 38.04 | $42.14 | 178900 |
| 2022-03-14 | 38.14 | $42.29 | 210517 |
| 2022-03-11 | 38.36 | $42.04 | 246945 |
| 2022-03-10 | 38.49 | $42.48 | 260508 |
| 2022-03-09 | 38.73 | $43.56 | 165300 |
| 2022-03-08 | 39.11 | $41.62 | 380900 |
| 2022-03-07 | 39.06 | $41.95 | 668402 |
| 2022-03-04 | 39.01 | $43.13 | 356700 |
| 2022-03-03 | 39.30 | $43.84 | 246206 |
| 2022-03-02 | 39.80 | $45.39 | 725749 |
| 2022-03-01 | 40.42 | $43.51 | 508442 |
| 2022-02-28 | 40.00 | $43.80 | 314714 |
| 2022-02-25 | 39.73 | $43.73 | 231800 |
| 2022-02-24 | 39.27 | $43.14 | 273832 |
| 2022-02-23 | 38.41 | $41.92 | 281400 |
| 2022-02-22 | 37.69 | $42.06 | 208000 |
| 2022-02-18 | 36.88 | $42.37 | 147004 |
| 2022-02-17 | 36.11 | $42.69 | 181417 |
| 2022-02-16 | 35.39 | $43.96 | 219100 |
| 2022-02-15 | 34.87 | $44.57 | 191913 |
| 2022-02-14 | 34.48 | $44.19 | 116000 |
| 2022-02-11 | 34.05 | $44.20 | 230000 |
| 2022-02-10 | 33.60 | $45.95 | 301239 |
| 2022-02-09 | 33.49 | $46.23 | 199948 |
| 2022-02-08 | 33.56 | $45.66 | 195900 |
| 2022-02-07 | 33.12 | $45.13 | 227538 |
| 2022-02-04 | 32.54 | $45.12 | 293600 |
| 2022-02-03 | 32.01 | $45.79 | 164800 |
| 2022-02-02 | 31.60 | $46.41 | 273018 |
| 2022-02-01 | 31.32 | $47.10 | 319643 |
| 2022-01-31 | 31.03 | $46.70 | 286046 |
| 2022-01-28 | 30.52 | $45.71 | 352817 |
| 2022-01-27 | 29.32 | $44.41 | 588120 |
| 2022-01-26 | 28.21 | $44.91 | 346500 |
| 2022-01-25 | 27.06 | $46.97 | 467500 |
| 2022-01-24 | 26.31 | $48.48 | 245600 |
| 2022-01-21 | 25.51 | $47.10 | 268900 |
| 2022-01-20 | 24.83 | $48.03 | 731136 |
| 2022-01-19 | 24.36 | $48.11 | 180200 |
| 2022-01-18 | 23.53 | $47.91 | 336704 |
| 2022-01-14 | 22.65 | $49.28 | 179800 |
| 2022-01-13 | 22.00 | $50.59 | 171600 |
| 2022-01-12 | 21.80 | $51.40 | 183200 |
| 2022-01-11 | 21.84 | $51.04 | 188000 |
| 2022-01-10 | 21.43 | $50.13 | 165616 |
| 2022-01-07 | 20.46 | $49.86 | 157900 |
| 2022-01-06 | 19.77 | $50.95 | 143134 |
| 2022-01-05 | 19.25 | $50.87 | 201600 |
| 2022-01-04 | 18.80 | $52.41 | 123700 |
| 2022-01-03 | 18.80 | $52.39 | 168900 |
| 2021-12-31 | 18.80 | $53.08 | 101020 |
| 2021-12-30 | 19.12 | $53.11 | 120900 |
| 2021-12-29 | 19.57 | $53.07 | 175518 |
| 2021-12-28 | 19.76 | $52.42 | 169100 |
| 2021-12-27 | 19.91 | $52.37 | 174202 |
| 2021-12-23 | 19.87 | $51.69 | 146510 |
| 2021-12-22 | 19.79 | $51.94 | 137100 |
| 2021-12-21 | 19.61 | $51.68 | 197605 |
| 2021-12-20 | 19.22 | $50.13 | 269203 |
| 2021-12-17 | 18.28 | $51.41 | 341642 |
| 2021-12-16 | 17.92 | $52.32 | 230000 |
| 2021-12-15 | 17.88 | $54.03 | 251338 |
| 2021-12-14 | 17.94 | $53.26 | 307700 |
| 2021-12-13 | 18.20 | $54.04 | 228620 |
| 2021-12-10 | 18.80 | $55.11 | 151715 |
| 2021-12-09 | 19.78 | $55.03 | 174600 |
| 2021-12-08 | 20.71 | $55.94 | 295829 |
| 2021-12-07 | 21.75 | $56.05 | 159145 |
| 2021-12-06 | 22.58 | $55.01 | 181600 |
| 2021-12-03 | 23.75 | $53.58 | 223200 |
| 2021-12-02 | 24.81 | $54.67 | 188921 |
| 2021-12-01 | 25.94 | $53.16 | 245636 |
| 2021-11-30 | 27.12 | $54.38 | 302318 |
| 2021-11-29 | 27.81 | $55.25 | 165247 |
| 2021-11-26 | 28.20 | $54.70 | 147406 |
| 2021-11-24 | 28.82 | $56.17 | 97900 |
| 2021-11-23 | 28.68 | $55.95 | 139928 |
| 2021-11-22 | 28.34 | $56.90 | 233848 |
| 2021-11-19 | 27.55 | $56.45 | 168349 |
| 2021-11-18 | 26.86 | $56.48 | 128300 |
| 2021-11-17 | 26.26 | $56.20 | 114849 |
| 2021-11-16 | 25.72 | $56.31 | 151900 |
| 2021-11-15 | 25.14 | $55.47 | 131023 |
| 2021-11-12 | 24.76 | $54.95 | 117900 |
| 2021-11-11 | 24.38 | $55.04 | 106220 |
| 2021-11-10 | 23.93 | $55.74 | 131326 |
| 2021-11-09 | 23.20 | $56.30 | 217745 |
| 2021-11-08 | 22.15 | $57.27 | 282835 |
| 2021-11-05 | 20.75 | $57.43 | 310208 |
| 2021-11-04 | 19.26 | $55.14 | 344431 |
| 2021-11-03 | 17.81 | $54.71 | 275232 |
| 2021-11-02 | 16.82 | $52.58 | 217269 |
| 2021-11-01 | 16.10 | $52.93 | 262500 |
| 2021-10-29 | 15.48 | $50.94 | 349000 |
| 2021-10-28 | 15.45 | $49.75 | 235200 |
| 2021-10-27 | 15.86 | $49.27 | 177007 |
| 2021-10-26 | 16.30 | $50.01 | 131400 |
| 2021-10-25 | 16.35 | $50.31 | 122508 |
| 2021-10-22 | 16.41 | $50.13 | 116414 |
| 2021-10-21 | 16.50 | $49.77 | 165900 |
| 2021-10-20 | 16.81 | $48.55 | 107418 |
| 2021-10-19 | 17.59 | $48.24 | 167400 |
| 2021-10-18 | 18.41 | $48.36 | 129000 |
| 2021-10-15 | 19.37 | $47.62 | 138300 |
| 2021-10-14 | 20.37 | $48.28 | 128218 |
| 2021-10-13 | 21.24 | $47.41 | 463620 |
| 2021-10-12 | 21.78 | $47.03 | 246101 |
| 2021-10-11 | 22.47 | $46.96 | 105104 |
| 2021-10-08 | 23.21 | $48.11 | 104500 |
| 2021-10-07 | 24.26 | $48.99 | 181916 |
| 2021-10-06 | 25.46 | $47.77 | 153800 |
| 2021-10-05 | 26.56 | $49.24 | 165210 |
| 2021-10-04 | 27.57 | $49.64 | 283400 |
| 2021-10-01 | 28.99 | $48.22 | 213732 |
| 2021-09-30 | 30.15 | $46.70 | 221500 |
| 2021-09-29 | 31.36 | $48.17 | 175510 |
| 2021-09-28 | 32.81 | $48.87 | 122800 |
| 2021-09-27 | 34.09 | $49.98 | 210400 |
| 2021-09-24 | 34.96 | $51.03 | 567800 |
| 2021-09-23 | 35.77 | $50.59 | 344400 |
| 2021-09-22 | 36.85 | $49.64 | 157700 |
| 2021-09-21 | 38.15 | $49.43 | 127600 |
| 2021-09-20 | 39.47 | $49.75 | 148000 |
| 2021-09-17 | 40.86 | $50.69 | 651000 |
| 2021-09-16 | 41.88 | $51.89 | 173930 |
| 2021-09-15 | 42.29 | $51.77 | 230900 |
| 2021-09-14 | 42.86 | $50.07 | 168913 |
| 2021-09-13 | 43.84 | $50.55 | 116433 |
| 2021-09-10 | 44.87 | $50.77 | 205611 |
| 2021-09-09 | 45.59 | $50.61 | 215100 |
| 2021-09-08 | 46.53 | $50.03 | 346120 |
| 2021-09-07 | 47.60 | $49.47 | 426800 |
| 2021-09-03 | 48.45 | $49.94 | 159500 |
| 2021-09-02 | 49.37 | $49.31 | 107331 |
| 2021-09-01 | 50.34 | $49.91 | 108126 |
| 2021-08-31 | 51.18 | $49.96 | 145620 |
| 2021-08-30 | 51.95 | $51.13 | 97614 |
| 2021-08-27 | 52.27 | $51.76 | 158530 |
| 2021-08-26 | 52.60 | $51.07 | 125900 |
| 2021-08-25 | 52.82 | $52.01 | 89732 |
| 2021-08-24 | 52.75 | $52.32 | 121649 |
| 2021-08-23 | 52.71 | $51.23 | 343300 |
| 2021-08-20 | 52.69 | $51.28 | 137944 |
| 2021-08-19 | 52.75 | $50.48 | 161300 |
| 2021-08-18 | 52.84 | $50.73 | 206500 |
| 2021-08-17 | 52.86 | $52.07 | 136300 |
| 2021-08-16 | 52.52 | $53.83 | 125026 |
| 2021-08-13 | 51.84 | $53.34 | 86500 |
| 2021-08-12 | 50.89 | $53.89 | 124202 |
| 2021-08-11 | 49.89 | $53.38 | 186324 |
| 2021-08-10 | 48.86 | $53.88 | 162300 |
| 2021-08-09 | 47.67 | $54.32 | 186000 |
| 2021-08-06 | 46.13 | $54.58 | 206900 |
| 2021-08-05 | 44.52 | $52.79 | 387416 |
| 2021-08-04 | 42.83 | $53.50 | 218300 |
| 2021-08-03 | 41.16 | $53.44 | 247134 |
| 2021-08-02 | 39.41 | $52.00 | 155300 |
| 2021-07-30 | 37.62 | $51.23 | 105100 |
| 2021-07-29 | 35.77 | $51.17 | 95124 |
| 2021-07-28 | 33.78 | $50.84 | 87900 |
| 2021-07-27 | 31.72 | $50.40 | 162500 |
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